1580804100000|2020-02-04 08:15:00|36585.55|36585.55|36535.41|36535.41|36611.34|36611.34|36535.41|36535.41|0
1580804400000|2020-02-04 08:20:00|36544.01|36544.01|36591.3|36591.3|36633.58|36633.58|36544.01|36544.01|0
1580804700000|2020-02-04 08:25:00|36593.45|36593.45|36604.92|36604.92|36643.61|36643.61|36559.77|36559.77|0
1580805000000|2020-02-04 08:30:00|36609.23|36609.23|36650.04|36650.04|36690.88|36690.88|36590.58|36590.58|0
1580805300000|2020-02-04 08:35:00|36646.45|36646.45|36635.7|36635.7|36671.55|36671.55|36622.82|36622.82|0
1580805600000|2020-02-04 08:40:00|36640|36640|36579.81|36579.81|36642.86|36642.86|36569.06|36569.06|0
1580805900000|2020-02-04 08:45:00|36575.51|36575.51|36552.57|36552.57|36602.73|36602.73|36552.57|36552.57|0
1580806200000|2020-02-04 08:50:00|36551.85|36551.85|36450.82|36450.82|36551.85|36551.85|36433.62|36433.62|0
1580806500000|2020-02-04 08:55:00|36446.52|36446.52|36378.44|36378.44|36473.02|36473.02|36378.44|36378.44|0
1580806800000|2020-02-04 09:00:00|36387.04|36387.04|36397.79|36397.79|36422.87|36422.87|36372.71|36372.71|0
1580807100000|2020-02-04 09:05:00|36402.09|36402.09|36337.61|36337.61|36408.54|36408.54|36328.3|36328.3|0
1580807400000|2020-02-04 09:10:00|36341.91|36341.91|36303.2|36303.2|36363.41|36363.41|36303.2|36303.2|0
1580807700000|2020-02-04 09:15:00|36304.63|36304.63|36273.09|36273.09|36304.63|36304.63|36263.06|36263.06|0
1580808000000|2020-02-04 09:20:00|36277.39|36277.39|36261.63|36261.63|36279.55|36279.55|36245.87|36245.87|0
1580808300000|2020-02-04 09:25:00|36253.03|36253.03|36192.82|36192.82|36253.03|36253.03|36172.74|36172.74|0
1580808600000|2020-02-04 09:30:00|36188.52|36188.52|36248.71|36248.71|36253.73|36253.73|36188.52|36188.52|0
1580808900000|2020-02-04 09:35:00|36253|36253|36209.3|36209.3|36255.87|36255.87|36206.44|36206.44|0
1580809200000|2020-02-04 09:40:00|36196.41|36196.41|36233.68|36233.68|36248|36248|36193.55|36193.55|0
1580809500000|2020-02-04 09:45:00|36225.08|36225.08|36183.53|36183.53|36225.08|36225.08|36173.5|36173.5|0
1580809800000|2020-02-04 09:50:00|36187.83|36187.83|36165.62|36165.62|36187.83|36187.83|36152.72|36152.72|0
1580810100000|2020-02-04 09:55:00|36164.9|36164.9|36174.93|36174.93|36178.51|36178.51|36149.85|36149.85|0
1580810400000|2020-02-04 10:00:00|36181.38|36181.38|36225.1|36225.1|36225.1|36225.1|36149.14|36149.14|0
1580810700000|2020-02-04 10:05:00|36225.81|36225.81|36142|36142|36225.81|36225.81|36142|36142|0
1580811000000|2020-02-04 10:10:00|36159.19|36159.19|36142.72|36142.72|36159.19|36159.19|36128.39|36128.39|0
1580811300000|2020-02-04 10:15:00|36122.65|36122.65|36123.35|36123.35|36131.97|36131.97|36106.17|36106.17|0
1580811600000|2020-02-04 10:20:00|36124.07|36124.07|36138.4|36138.4|36159.89|36159.89|36114.03|36114.03|0
1580811900000|2020-02-04 10:25:00|36142.7|36142.7|36186.4|36186.4|36189.27|36189.27|36139.82|36139.82|0
1580812200000|2020-02-04 10:30:00|36194.99|36194.99|36159.88|36159.88|36202.16|36202.16|36155.59|36155.59|0
1580812500000|2020-02-04 10:35:00|36155.59|36155.59|36162.04|36162.04|36162.04|36162.04|36136.25|36136.25|0
1580812800000|2020-02-04 10:40:00|36157.74|36157.74|36158.46|36158.46|36188.55|36188.55|36157.74|36157.74|0
1580813100000|2020-02-04 10:45:00|36157.74|36157.74|36167.77|36167.77|36176.37|36176.37|36144.11|36144.11|0
1580813400000|2020-02-04 10:50:00|36180.66|36180.66|36211.48|36211.48|36222.22|36222.22|36180.66|36180.66|0
1580813700000|2020-02-04 10:55:00|36202.88|36202.88|36205.03|36205.03|36213.62|36213.62|36195.71|36195.71|0
1580814000000|2020-02-04 11:00:00|36209.32|36209.32|36222.94|36222.94|36240.14|36240.14|36209.32|36209.32|0
1580814300000|2020-02-04 11:05:00|36227.24|36227.24|36221.52|36221.52|36258.77|36258.77|36203.6|36203.6|0
1580814600000|2020-02-04 11:10:00|36222.24|36222.24|36245.17|36245.17|36249.46|36249.46|36222.23|36222.23|0
1580814900000|2020-02-04 11:15:00|36236.57|36236.57|36254.48|36254.48|36262.37|36262.37|36236.57|36236.57|0
1580815200000|2020-02-04 11:20:00|36253.76|36253.76|36182.11|36182.11|36253.76|36253.76|36182.11|36182.11|0
1580815500000|2020-02-04 11:25:00|36177.81|36177.81|36184.96|36184.96|36184.96|36184.96|36163.48|36163.48|0
1580815800000|2020-02-04 11:30:00|36189.26|36189.26|36182.8|36182.8|36202.87|36202.87|36182.09|36182.09|0
1580816100000|2020-02-04 11:35:00|36182.09|36182.09|36212.89|36212.89|36217.91|36217.91|36177.77|36177.77|0
1580816400000|2020-02-04 11:40:00|36208.59|36208.59|36189.96|36189.96|36230.09|36230.09|36189.96|36189.96|0
1580816700000|2020-02-04 11:45:00|36190.68|36190.68|36198.56|36198.56|36205.01|36205.01|36179.21|36179.21|0
1580817000000|2020-02-04 11:50:00|36189.25|36189.25|36228.67|36228.67|36234.4|36234.4|36189.25|36189.25|0
1580817300000|2020-02-04 11:55:00|36224.37|36224.37|36207.9|36207.9|36228.67|36228.67|36195|36195|0
1580817600000|2020-02-04 12:00:00|36201.44|36201.44|36175.65|36175.65|36215.06|36215.06|36175.65|36175.65|0
1580817900000|2020-02-04 12:05:00|36176.37|36176.37|36196.44|36196.44|36202.88|36202.88|36176.37|36176.37|0
1580818200000|2020-02-04 12:10:00|36197.87|36197.87|36192.14|36192.14|36205.04|36205.04|36178.53|36178.53|0
1580818500000|2020-02-04 12:15:00|36200.74|36200.74|36222.95|36222.95|36235.13|36235.13|36182.83|36182.83|0
1580818800000|2020-02-04 12:20:00|36224.39|36224.39|36207.18|36207.18|36230.82|36230.82|36188.54|36188.54|0
1580819100000|2020-02-04 12:25:00|36202.88|36202.88|36225.1|36225.1|36261.64|36261.64|36192.13|36192.13|0
1580819400000|2020-02-04 12:30:00|36238|36238|36259.5|36259.5|36263.09|36263.09|36238|36238|0
1580819700000|2020-02-04 12:35:00|36263.8|36263.8|36275.98|36275.98|36283.86|36283.86|36247.32|36247.32|0
1580820000000|2020-02-04 12:40:00|36276.7|36276.7|36303.93|36303.93|36313.25|36313.25|36276.7|36276.7|0
1580820300000|2020-02-04 12:45:00|36299.63|36299.63|36268.82|36268.82|36304.65|36304.65|36260.94|36260.94|0
1580820600000|2020-02-04 12:50:00|36273.12|36273.12|36293.91|36293.91|36329.73|36329.73|36273.12|36273.12|0
1580820900000|2020-02-04 12:55:00|36298.21|36298.21|36348.38|36348.38|36348.38|36348.38|36298.21|36298.21|0
1580821200000|2020-02-04 13:00:00|36352.68|36352.68|36364.87|36364.87|36364.87|36364.87|36342.65|36342.65|0
1580821500000|2020-02-04 13:05:00|36346.24|36346.24|36385.65|36385.65|36385.65|36385.65|36346.24|36346.24|0
1580821800000|2020-02-04 13:10:00|36389.95|36389.95|36435.81|36435.81|36435.81|36435.81|36389.95|36389.95|0
1580822100000|2020-02-04 13:15:00|36432.22|36432.22|36405.73|36405.73|36457.3|36457.3|36388.54|36388.54|0
1580822400000|2020-02-04 13:20:00|36401.43|36401.43|36396.4|36396.4|36437.96|36437.96|36393.54|36393.54|0
1580822700000|2020-02-04 13:25:00|36398.55|36398.55|36372.77|36372.77|36427.94|36427.94|36370.62|36370.62|0
1580823000000|2020-02-04 13:30:00|36372.05|36372.05|36350.56|36350.56|36384.98|36384.98|36339.81|36339.81|0
1580823300000|2020-02-04 13:35:00|36346.97|36346.97|36377.78|36377.78|36383.52|36383.52|36346.97|36346.97|0
1580823600000|2020-02-04 13:40:00|36382.08|36382.08|36395.67|36395.67|36397.11|36397.11|36371.31|36371.31|0
1580823900000|2020-02-04 13:45:00|36391.37|36391.37|36377.04|36377.04|36399.97|36399.97|36374.18|36374.18|0
1580824200000|2020-02-04 13:50:00|36378.48|36378.48|36345.5|36345.5|36378.48|36378.48|36345.5|36345.5|0
1580824500000|2020-02-04 13:55:00|36349.8|36349.8|36361.98|36361.98|36364.85|36364.85|36338.33|36338.33|0
1580824800000|2020-02-04 14:00:00|36366.28|36366.28|36382.77|36382.77|36395.66|36395.66|36359.12|36359.12|0
1580825100000|2020-02-04 14:05:00|36387.07|36387.07|36400.68|36400.68|36404.98|36404.98|36387.07|36387.07|0
1580825400000|2020-02-04 14:10:00|36398.53|36398.53|36390.65|36390.65|36409.27|36409.27|36388.5|36388.5|0
1580825700000|2020-02-04 14:15:00|36394.94|36394.94|36407.12|36407.12|36409.27|36409.27|36375.6|36375.6|0
1580826000000|2020-02-04 14:20:00|36411.42|36411.42|36384.2|36384.2|36411.43|36411.43|36384.2|36384.2|0
1580826300000|2020-02-04 14:25:00|36388.49|36388.49|36389.18|36389.18|36399.22|36399.22|36377.73|36377.73|0
1580826600000|2020-02-04 14:30:00|36393.48|36393.48|36417.86|36417.86|36417.86|36417.86|36349.07|36349.07|0
1580826900000|2020-02-04 14:35:00|36419.3|36419.3|36447.96|36447.96|36471.61|36471.61|36419.3|36419.3|0
1580827200000|2020-02-04 14:40:00|36452.26|36452.26|36464.42|36464.42|36473.74|36473.74|36435.77|36435.77|0
1580827500000|2020-02-04 14:45:00|36463.7|36463.7|36537.51|36537.51|36541.81|36541.81|36463.7|36463.7|0
1580827800000|2020-02-04 14:50:00|36541.81|36541.81|36563.3|36563.3|36565.45|36565.45|36516.02|36516.02|0
1580828100000|2020-02-04 14:55:00|36564.01|36564.01|36516.74|36516.74|36579.78|36579.78|36503.84|36503.84|0
1580828400000|2020-02-04 15:00:00|36517.46|36517.46|36468|36468|36527.49|36527.49|36448.66|36448.66|0
1580828700000|2020-02-04 15:05:00|36472.3|36472.3|36483.05|36483.05|36505.26|36505.26|36470.15|36470.15|0
1580829000000|2020-02-04 15:10:00|36493.08|36493.08|36504.55|36504.55|36517.44|36517.44|36483.77|36483.77|0
1580829300000|2020-02-04 15:15:00|36500.25|36500.25|36477.32|36477.32|36504.55|36504.55|36474.45|36474.45|0
1580829600000|2020-02-04 15:20:00|36476.6|36476.6|36526.76|36526.76|36526.76|36526.76|36468.72|36468.72|0
1580829900000|2020-02-04 15:25:00|36527.47|36527.47|36542.52|36542.52|36546.11|36546.11|36518.16|36518.16|0
1580830200000|2020-02-04 15:30:00|36538.22|36538.22|36494.52|36494.52|36538.22|36538.22|36494.52|36494.52|0
1580830500000|2020-02-04 15:35:00|36490.22|36490.22|36513.86|36513.86|36513.86|36513.86|36483.06|36483.06|0
1580830800000|2020-02-04 15:40:00|36513.14|36513.14|36511|36511|36536.79|36536.79|36511|36511|0
1580831100000|2020-02-04 15:45:00|36506.69|36506.69|36517.44|36517.44|36521.74|36521.74|36497.38|36497.38|0
1580831400000|2020-02-04 15:50:00|36516.73|36516.73|36537.5|36537.5|36538.22|36538.22|36513.86|36513.86|0
1580831700000|2020-02-04 15:55:00|36541.8|36541.8|36552.54|36552.54|36568.31|36568.31|36540.37|36540.37|0
1580832000000|2020-02-04 16:00:00|36553.97|36553.97|36567.58|36567.58|36586.93|36586.93|36553.97|36553.97|0
1580832300000|2020-02-04 16:05:00|36563.28|36563.28|36584.77|36584.77|36584.77|36584.77|36563.28|36563.28|0
1580832600000|2020-02-04 16:10:00|36585.49|36585.49|36590.5|36590.5|36590.5|36590.5|36565.43|36565.43|0
1580832900000|2020-02-04 16:15:00|36591.22|36591.22|36613.44|36613.44|36617.02|36617.02|36584.77|36584.77|0
1580833200000|2020-02-04 16:20:00|36617.74|36617.74|36625.62|36625.62|36627.06|36627.06|36612.01|36612.01|0
1580833500000|2020-02-04 16:25:00|36629.92|36629.92|36592.65|36592.65|36630.64|36630.64|36592.65|36592.65|0
1580890500000|2020-02-05 08:15:00|35887.66|35887.66|35567.9|35567.9|35887.66|35887.66|35559.3|35559.3|0
1580890800000|2020-02-05 08:20:00|35563.6|35563.6|35648.94|35648.94|35747.87|35747.87|35557.16|35557.16|0
1580891100000|2020-02-05 08:25:00|35626.72|35626.72|35499.78|35499.78|35630.3|35630.3|35454.6|35454.6|0
1580891400000|2020-02-05 08:30:00|35498.34|35498.34|35537.75|35537.75|35609.46|35609.46|35478.27|35478.27|0
1580891700000|2020-02-05 08:35:00|35511.96|35511.96|35620.9|35620.9|35653.15|35653.15|35468.18|35468.18|0
1580892000000|2020-02-05 08:40:00|35624.48|35624.48|35580.07|35580.07|35671.79|35671.79|35571.46|35571.46|0
1580892300000|2020-02-05 08:45:00|35575.05|35575.05|35496.89|35496.89|35580.76|35580.76|35478.98|35478.98|0
1580892600000|2020-02-05 08:50:00|35501.19|35501.19|35588.64|35588.64|35589.34|35589.34|35426.65|35426.65|0
1580892900000|2020-02-05 08:55:00|35592.94|35592.94|35668.27|35668.27|35699.81|35699.81|35580.04|35580.04|0
1580893200000|2020-02-05 09:00:00|35672.57|35672.57|35647.44|35647.44|35701.24|35701.24|35647.44|35647.44|0
1580893500000|2020-02-05 09:05:00|35640.98|35640.98|35602.99|35602.99|35673.26|35673.26|35602.99|35602.99|0
1580893800000|2020-02-05 09:10:00|35604.43|35604.43|35674.67|35674.67|35674.67|35674.67|35563.55|35563.55|0
1580894100000|2020-02-05 09:15:00|35668.21|35668.21|35729.13|35729.13|35743.46|35743.46|35667.5|35667.5|0
1580894400000|2020-02-05 09:20:00|35730.57|35730.57|35840.23|35840.23|35840.23|35840.23|35723.39|35723.39|0
1580894700000|2020-02-05 09:25:00|35839.51|35839.51|35916.93|35916.93|35924.82|35924.82|35829.47|35829.47|0
1580895000000|2020-02-05 09:30:00|35918.36|35918.36|35909.08|35909.08|35918.36|35918.36|35826.62|35826.62|0
1580895300000|2020-02-05 09:35:00|35904.05|35904.05|35876.13|35876.13|35914.09|35914.09|35866.09|35866.09|0
1580895600000|2020-02-05 09:40:00|35867.53|35867.53|35810.23|35810.23|35889.77|35889.77|35810.23|35810.23|0
1580895900000|2020-02-05 09:45:00|35806.64|35806.64|35827.46|35827.46|35830.32|35830.32|35777.27|35777.27|0
1580896200000|2020-02-05 09:50:00|35831.76|35831.76|35750.06|35750.06|35838.21|35838.21|35745.04|35745.04|0
1580896500000|2020-02-05 09:55:00|35748.63|35748.63|35605.25|35605.25|35748.63|35748.63|35585.18|35585.18|0
1580896800000|2020-02-05 10:00:00|35600.94|35600.94|35659.03|35659.03|35721.35|35721.35|35594.49|35594.49|0
1580897100000|2020-02-05 10:05:00|35663.33|35663.33|35641.84|35641.84|35666.2|35666.2|35602.43|35602.43|0
1580897400000|2020-02-05 10:10:00|35639.69|35639.69|35706.35|35706.35|35706.35|35706.35|35624.64|35624.64|0
1580897700000|2020-02-05 10:15:00|35707.78|35707.78|35785.16|35785.16|35785.16|35785.16|35702.04|35702.04|0
1580898000000|2020-02-05 10:20:00|35789.47|35789.47|35798.8|35798.8|35816.71|35816.71|35772.99|35772.99|0
1580898300000|2020-02-05 10:25:00|35797.36|35797.36|35829.64|35829.64|35847.55|35847.55|35793.78|35793.78|0
1580898600000|2020-02-05 10:30:00|35833.22|35833.22|35806.71|35806.71|35854.72|35854.72|35804.56|35804.56|0
1580898900000|2020-02-05 10:35:00|35795.96|35795.96|35783.8|35783.8|35830.38|35830.38|35772.3|35772.3|0
1580899200000|2020-02-05 10:40:00|35783.09|35783.09|35799.56|35799.56|35803.16|35803.16|35722.15|35722.15|0
1580899500000|2020-02-05 10:45:00|35803.86|35803.86|35850.44|35850.44|35850.44|35850.44|35803.86|35803.86|0
1580899800000|2020-02-05 10:50:00|35854.74|35854.74|35872.69|35872.69|35921.42|35921.42|35854.74|35854.74|0
1580900100000|2020-02-05 10:55:00|35876.28|35876.28|35855.47|35855.47|35895.63|35895.63|35846.87|35846.87|0
1580900400000|2020-02-05 11:00:00|35849.73|35849.73|35845.42|35845.42|35865.51|35865.51|35812.45|35812.45|0
1580900700000|2020-02-05 11:05:00|35849.71|35849.71|35783.74|35783.74|35869.06|35869.06|35783.74|35783.74|0
1580901000000|2020-02-05 11:10:00|35783.02|35783.02|35814.56|35814.56|35838.91|35838.91|35780.15|35780.15|0
1580901300000|2020-02-05 11:15:00|35813.13|35813.13|35851.81|35851.81|35881.19|35881.19|35807.39|35807.39|0
1580901600000|2020-02-05 11:20:00|35853.24|35853.24|35903.39|35903.39|35903.39|35903.39|35853.24|35853.24|0
1580901900000|2020-02-05 11:25:00|35901.24|35901.24|35953.57|35953.57|35965.04|35965.04|35896.94|35896.94|0
1580902200000|2020-02-05 11:30:00|35952.85|35952.85|35965.07|35965.07|35974.37|35974.37|35932.1|35932.1|0
1580902500000|2020-02-05 11:35:00|35960.77|35960.77|35802.38|35802.38|35960.77|35960.77|35797.38|35797.38|0
1580902800000|2020-02-05 11:40:00|35798.08|35798.08|35800.94|35800.94|35819.59|35819.59|35770.13|35770.13|0
1580903100000|2020-02-05 11:45:00|35796.64|35796.64|35748.62|35748.62|35796.64|35796.64|35726.42|35726.42|0
1580903400000|2020-02-05 11:50:00|35744.32|35744.32|35730.71|35730.71|35747.19|35747.19|35712.79|35712.79|0
1580903700000|2020-02-05 11:55:00|35732.86|35732.86|35676.98|35676.98|35732.86|35732.86|35657.64|35657.64|0
1580904000000|2020-02-05 12:00:00|35664.07|35664.07|35684.14|35684.14|35707.79|35707.79|35658.35|35658.35|0
1580904300000|2020-02-05 12:05:00|35683.43|35683.43|35676.25|35676.25|35697.76|35697.76|35674.11|35674.11|0
1580904600000|2020-02-05 12:10:00|35680.55|35680.55|35653.34|35653.34|35683.42|35683.42|35632.56|35632.56|0
1580904900000|2020-02-05 12:15:00|35651.19|35651.19|35635.39|35635.39|35676.26|35676.26|35621.78|35621.78|0
1580905200000|2020-02-05 12:20:00|35639.69|35639.69|35637.54|35637.54|35645.42|35645.42|35595.25|35595.25|0
1580905500000|2020-02-05 12:25:00|35646.14|35646.14|35652.59|35652.59|35667.64|35667.64|35643.98|35643.98|0
1580905800000|2020-02-05 12:30:00|35648.29|35648.29|35667.65|35667.65|35669.8|35669.8|35634.7|35634.7|0
1580906100000|2020-02-05 12:35:00|35666.21|35666.21|35674.81|35674.81|35674.81|35674.81|35642.56|35642.56|0
1580906400000|2020-02-05 12:40:00|35687.7|35687.7|35671.94|35671.94|35693.44|35693.44|35656.19|35656.19|0
1580906700000|2020-02-05 12:45:00|35674.09|35674.09|35773.7|35773.7|35773.7|35773.7|35674.09|35674.09|0
1580907000000|2020-02-05 12:50:00|35774.42|35774.42|35838.92|35838.92|35843.22|35843.22|35774.42|35774.42|0
1580907300000|2020-02-05 12:55:00|35840.35|35840.35|35861.89|35861.89|35880.51|35880.51|35834.62|35834.62|0
1580907600000|2020-02-05 13:00:00|35866.18|35866.18|35898.46|35898.46|35899.18|35899.18|35866.18|35866.18|0
1580907900000|2020-02-05 13:05:00|35892.72|35892.72|35831.8|35831.8|35903.48|35903.48|35828.93|35828.93|0
1580908200000|2020-02-05 13:10:00|35835.38|35835.38|35848.3|35848.3|35853.3|35853.3|35814.6|35814.6|0
1580908500000|2020-02-05 13:15:00|35865.49|35865.49|35836.83|35836.83|35880.56|35880.56|35832.53|35832.53|0
1580908800000|2020-02-05 13:20:00|35832.53|35832.53|35738.63|35738.63|35836.83|35836.83|35738.63|35738.63|0
1580909100000|2020-02-05 13:25:00|35742.93|35742.93|35668.4|35668.4|35760.13|35760.13|35664.07|35664.07|0
1580909400000|2020-02-05 13:30:00|35681.29|35681.29|35639.71|35639.71|35685.59|35685.59|35616.77|35616.77|0
1580909700000|2020-02-05 13:35:00|35642.58|35642.58|35615.38|35615.38|35660.5|35660.5|35598.17|35598.17|0
1580910000000|2020-02-05 13:40:00|35613.23|35613.23|35615.38|35615.38|35664.82|35664.82|35591.73|35591.73|0
1580910300000|2020-02-05 13:45:00|35619.68|35619.68|35755.12|35755.12|35763.71|35763.71|35615.38|35615.38|0
1580910600000|2020-02-05 13:50:00|35750.82|35750.82|35664.82|35664.82|35758.71|35758.71|35654.07|35654.07|0
1580910900000|2020-02-05 13:55:00|35664.1|35664.1|35666.25|35666.25|35676.29|35676.29|35645.47|35645.47|0
1580911200000|2020-02-05 14:00:00|35674.85|35674.85|35685.59|35685.59|35713.54|35713.54|35674.85|35674.85|0
1580911500000|2020-02-05 14:05:00|35689.89|35689.89|35669.1|35669.1|35694.19|35694.19|35659.07|35659.07|0
1580911800000|2020-02-05 14:10:00|35671.26|35671.26|35697.06|35697.06|35703.5|35703.5|35671.26|35671.26|0
1580912100000|2020-02-05 14:15:00|35695.62|35695.62|35711.4|35711.4|35730.75|35730.75|35695.62|35695.62|0
1580912400000|2020-02-05 14:20:00|35709.24|35709.24|35713.54|35713.54|35729.3|35729.3|35700.64|35700.64|0
1580912700000|2020-02-05 14:25:00|35712.82|35712.82|35745.8|35745.8|35752.23|35752.23|35699.21|35699.21|0
1580913000000|2020-02-05 14:30:00|35750.09|35750.09|35805.24|35805.24|35823.16|35823.16|35736.48|35736.48|0
1580913300000|2020-02-05 14:35:00|35803.09|35803.09|35918.46|35918.46|35927.06|35927.06|35803.09|35803.09|0
1580913600000|2020-02-05 14:40:00|35909.86|35909.86|35920.59|35920.59|35933.51|35933.51|35891.21|35891.21|0
1580913900000|2020-02-05 14:45:00|35919.87|35919.87|35966.45|35966.45|35997.26|35997.26|35906.26|35906.26|0
1580914200000|2020-02-05 14:50:00|35957.86|35957.86|35992.95|35992.95|36019.47|36019.47|35957.86|35957.86|0
1580914500000|2020-02-05 14:55:00|35992.23|35992.23|35952.11|35952.11|36009.43|36009.43|35934.9|35934.9|0
1580914800000|2020-02-05 15:00:00|35939.21|35939.21|35944.21|35944.21|35964.28|35964.28|35913.42|35913.42|0
1580915100000|2020-02-05 15:05:00|35942.06|35942.06|35869.7|35869.7|35942.06|35942.06|35863.96|35863.96|0
1580915400000|2020-02-05 15:10:00|35873.99|35873.99|35881.16|35881.16|35918.43|35918.43|35866.11|35866.11|0
1580915700000|2020-02-05 15:15:00|35880.44|35880.44|35910.53|35910.53|35914.11|35914.11|35880.43|35880.43|0
1580916000000|2020-02-05 15:20:00|35909.09|35909.09|35946.35|35946.35|35950.65|35950.65|35904.07|35904.07|0
1580916300000|2020-02-05 15:25:00|35942.05|35942.05|35939.19|35939.19|35958.53|35958.53|35914.82|35914.82|0
1580916600000|2020-02-05 15:30:00|35930.59|35930.59|35944.93|35944.93|35963.55|35963.55|35915.54|35915.54|0
1580916900000|2020-02-05 15:35:00|35940.63|35940.63|35953.54|35953.54|35985.78|35985.78|35927.02|35927.02|0
1580917200000|2020-02-05 15:40:00|35962.13|35962.13|36046.71|36046.71|36046.71|36046.71|35939.2|35939.2|0
1580917500000|2020-02-05 15:45:00|36045.99|36045.99|36091.83|36091.83|36096.86|36096.86|36035.96|36035.96|0
1580917800000|2020-02-05 15:50:00|36083.23|36083.23|36088.26|36088.26|36102.58|36102.58|36063.17|36063.17|0
1580918100000|2020-02-05 15:55:00|36087.54|36087.54|36090.41|36090.41|36105.45|36105.45|36076.08|36076.08|0
1580918400000|2020-02-05 16:00:00|36088.97|36088.97|36061.75|36061.75|36088.97|36088.97|36045.27|36045.27|0
1580918700000|2020-02-05 16:05:00|36066.05|36066.05|36056.02|36056.02|36077.52|36077.52|36045.27|36045.27|0
1580919000000|2020-02-05 16:10:00|36054.58|36054.58|36018.05|36018.05|36054.58|36054.58|36018.05|36018.05|0
1580919300000|2020-02-05 16:15:00|36018.76|36018.76|36026.64|36026.64|36040.97|36040.97|36008.01|36008.01|0
1580919600000|2020-02-05 16:20:00|36022.34|36022.34|36073.96|36073.96|36073.96|36073.96|36015.89|36015.89|0
1580919900000|2020-02-05 16:25:00|36078.26|36078.26|36063.22|36063.22|36089.73|36089.73|36050.33|36050.33|0
1580976900000|2020-02-06 08:15:00|36155.6|36155.6|36248.78|36248.78|36270.28|36270.28|36155.6|36155.6|0
1580977200000|2020-02-06 08:20:00|36237.3|36237.3|36174.99|36174.99|36265.27|36265.27|36164.96|36164.96|0
1580977500000|2020-02-06 08:25:00|36166.39|36166.39|36205.11|36205.11|36221.6|36221.6|36149.89|36149.89|0
1580977800000|2020-02-06 08:30:00|36202.24|36202.24|36152.79|36152.79|36213.72|36213.72|36152.79|36152.79|0
1580978100000|2020-02-06 08:35:00|36157.09|36157.09|36156.4|36156.4|36177.16|36177.16|36108.37|36108.37|0
1580978400000|2020-02-06 08:40:00|36152.1|36152.1|36126.31|36126.31|36152.1|36152.1|36111.26|36111.26|0
1580978700000|2020-02-06 08:45:00|36130.61|36130.61|36140.67|36140.67|36149.97|36149.97|36104.82|36104.82|0
1580979000000|2020-02-06 08:50:00|36149.26|36149.26|36081.17|36081.17|36165.74|36165.74|36081.17|36081.17|0
1580979300000|2020-02-06 08:55:00|36076.88|36076.88|36078.3|36078.3|36102.67|36102.67|36076.88|36076.88|0
1580979600000|2020-02-06 09:00:00|36076.87|36076.87|36079.74|36079.74|36098.37|36098.37|36060.4|36060.4|0
1580979900000|2020-02-06 09:05:00|36075.44|36075.44|36091.93|36091.93|36097.66|36097.66|36056.8|36056.8|0
1580980200000|2020-02-06 09:10:00|36087.63|36087.63|36071.89|36071.89|36089.79|36089.79|36050.38|36050.38|0
1580980500000|2020-02-06 09:15:00|36069.02|36069.02|36026|36026|36069.02|36069.02|36026|36026|0
1580980800000|2020-02-06 09:20:00|36030.3|36030.3|35990.88|35990.88|36034.6|36034.6|35986.58|35986.58|0
1580981100000|2020-02-06 09:25:00|35992.31|35992.31|36012.38|36012.38|36012.38|36012.38|35970.08|35970.08|0
1580981400000|2020-02-06 09:30:00|36016.68|36016.68|36019.54|36019.54|36034.59|36034.59|35985.14|35985.14|0
1580981700000|2020-02-06 09:35:00|36017.39|36017.39|35976.55|35976.55|36018.83|36018.83|35976.55|35976.55|0
1580982000000|2020-02-06 09:40:00|35975.83|35975.83|35970.06|35970.06|35977.97|35977.97|35937.81|35937.81|0
1580982300000|2020-02-06 09:45:00|35974.36|35974.36|35961.44|35961.44|35978.66|35978.66|35961.44|35961.44|0
1580982600000|2020-02-06 09:50:00|35970.04|35970.04|36039.54|36039.54|36042.41|36042.41|35970.04|35970.04|0
1580982900000|2020-02-06 09:55:00|36041.7|36041.7|35979.34|35979.34|36053.16|36053.16|35974.32|35974.32|0
1580983200000|2020-02-06 10:00:00|35975.04|35975.04|36028.8|36028.8|36028.8|36028.8|35969.29|35969.29|0
1580983500000|2020-02-06 10:05:00|36020.2|36020.2|36025.21|36025.21|36033.81|36033.81|36010.16|36010.16|0
1580983800000|2020-02-06 10:10:00|36024.5|36024.5|36048.15|36048.15|36056.03|36056.03|36023.06|36023.06|0
1580984100000|2020-02-06 10:15:00|36047.43|36047.43|36077.51|36077.51|36078.24|36078.24|36032.38|36032.38|0
1580984400000|2020-02-06 10:20:00|36076.79|36076.79|36063.18|36063.18|36091.84|36091.84|36059.6|36059.6|0
1580984700000|2020-02-06 10:25:00|36062.46|36062.46|36044.55|36044.55|36073.21|36073.21|36039.53|36039.53|0
1580985000000|2020-02-06 10:30:00|36045.27|36045.27|36020.89|36020.89|36048.85|36048.85|36013.73|36013.73|0
1580985300000|2020-02-06 10:35:00|36022.33|36022.33|36053.86|36053.86|36071.05|36071.05|36018.75|36018.75|0
1580985600000|2020-02-06 10:40:00|36049.56|36049.56|36062.48|36062.48|36062.48|36062.48|36042.41|36042.41|0
1580985900000|2020-02-06 10:45:00|36063.19|36063.19|36041.68|36041.68|36067.49|36067.49|36034.53|36034.53|0
1580986200000|2020-02-06 10:50:00|36033.09|36033.09|36031.63|36031.63|36038.1|36038.1|36026.61|36026.61|0
1580986500000|2020-02-06 10:55:00|36030.2|36030.2|36016.59|36016.59|36035.22|36035.22|35997.24|35997.24|0
1580986800000|2020-02-06 11:00:00|36020.89|36020.89|36039.52|36039.52|36076.78|36076.78|36020.89|36020.89|0
1580987100000|2020-02-06 11:05:00|36038.81|36038.81|36030.2|36030.2|36045.97|36045.97|36025.9|36025.9|0
1580987400000|2020-02-06 11:10:00|36029.48|36029.48|36060.3|36060.3|36064.6|36064.6|36023.03|36023.03|0
1580987700000|2020-02-06 11:15:00|36057.43|36057.43|36083.94|36083.94|36093.26|36093.26|36056.71|36056.71|0
1580988000000|2020-02-06 11:20:00|36079.64|36079.64|36090.39|36090.39|36090.39|36090.39|36068.9|36068.9|0
1580988300000|2020-02-06 11:25:00|36091.11|36091.11|36091.12|36091.12|36108.32|36108.32|36086.83|36086.83|0
1580988600000|2020-02-06 11:30:00|36095.42|36095.42|36121.92|36121.92|36138.4|36138.4|36089.68|36089.68|0
1580988900000|2020-02-06 11:35:00|36126.22|36126.22|36139.84|36139.84|36152.73|36152.73|36116.91|36116.91|0
1580989200000|2020-02-06 11:40:00|36135.54|36135.54|36138.4|36138.4|36144.14|36144.14|36116.91|36116.91|0
1580989500000|2020-02-06 11:45:00|36135.53|36135.53|36116.9|36116.9|36137.67|36137.67|36116.9|36116.9|0
1580989800000|2020-02-06 11:50:00|36112.6|36112.6|36113.32|36113.32|36124.79|36124.79|36098.98|36098.98|0
1580990100000|2020-02-06 11:55:00|36126.21|36126.21|36180.68|36180.68|36184.98|36184.98|36126.21|36126.21|0
1580990400000|2020-02-06 12:00:00|36197.19|36197.19|36222.95|36222.95|36225.82|36225.82|36169.22|36169.22|0
1580990700000|2020-02-06 12:05:00|36218.65|36218.65|36184.99|36184.99|36258.78|36258.78|36184.99|36184.99|0
1580991000000|2020-02-06 12:10:00|36183.55|36183.55|36107.61|36107.61|36219.37|36219.37|36107.61|36107.61|0
1580991300000|2020-02-06 12:15:00|36111.9|36111.9|36147.75|36147.75|36147.75|36147.75|36107.61|36107.61|0
1580991600000|2020-02-06 12:20:00|36148.46|36148.46|36101.17|36101.17|36152.76|36152.76|36100.45|36100.45|0
1580991900000|2020-02-06 12:25:00|36099.73|36099.73|36086.12|36086.12|36099.73|36099.73|36070.36|36070.36|0
1580992200000|2020-02-06 12:30:00|36085.4|36085.4|36101.89|36101.89|36101.89|36101.89|36061.04|36061.04|0
1580992500000|2020-02-06 12:35:00|36104.76|36104.76|36136.3|36136.3|36155.65|36155.65|36104.76|36104.76|0
1580992800000|2020-02-06 12:40:00|36135.58|36135.58|36112.66|36112.66|36140.61|36140.61|36098.33|36098.33|0
1580993100000|2020-02-06 12:45:00|36121.26|36121.26|36121.25|36121.25|36147.06|36147.06|36119.11|36119.11|0
1580993400000|2020-02-06 12:50:00|36118.38|36118.38|36115.53|36115.53|36141.32|36141.32|36114.08|36114.08|0
1580993700000|2020-02-06 12:55:00|36119.82|36119.82|36114.09|36114.09|36126.99|36126.99|36099.75|36099.75|0
1580994000000|2020-02-06 13:00:00|36115.53|36115.53|36083.28|36083.28|36115.53|36115.53|36078.26|36078.26|0
1580994300000|2020-02-06 13:05:00|36082.56|36082.56|36091.16|36091.16|36110.5|36110.5|36068.95|36068.95|0
1580994600000|2020-02-06 13:10:00|36090.44|36090.44|36084.71|36084.71|36093.3|36093.3|36065.35|36065.35|0
1580994900000|2020-02-06 13:15:00|36085.42|36085.42|36134.17|36134.17|36152.09|36152.09|36085.42|36085.42|0
1580995200000|2020-02-06 13:20:00|36136.32|36136.32|36157.82|36157.82|36157.82|36157.82|36127|36127|0
1580995500000|2020-02-06 13:25:00|36159.25|36159.25|36169.3|36169.3|36172.88|36172.88|36154.96|36154.96|0
1580995800000|2020-02-06 13:30:00|36168.58|36168.58|36179.33|36179.33|36202.27|36202.27|36167.15|36167.15|0
1580996100000|2020-02-06 13:35:00|36170.74|36170.74|36174.31|36174.31|36194.37|36194.37|36157.11|36157.11|0
1580996400000|2020-02-06 13:40:00|36175.03|36175.03|36223.07|36223.07|36230.95|36230.95|36175.03|36175.03|0
1580996700000|2020-02-06 13:45:00|36227.37|36227.37|36224.5|36224.5|36241.7|36241.7|36215.18|36215.18|0
1580997000000|2020-02-06 13:50:00|36220.2|36220.2|36259.64|36259.64|36278.97|36278.97|36220.2|36220.2|0
1580997300000|2020-02-06 13:55:00|36255.34|36255.34|36266.09|36266.09|36292.61|36292.61|36251.04|36251.04|0
1580997600000|2020-02-06 14:00:00|36264.66|36264.66|36245.32|36245.32|36275.42|36275.42|36242.43|36242.43|0
1580997900000|2020-02-06 14:05:00|36241.02|36241.02|36269.68|36269.68|36269.68|36269.68|36228.83|36228.83|0
1580998200000|2020-02-06 14:10:00|36268.96|36268.96|36284.73|36284.73|36299.79|36299.79|36268.96|36268.96|0
1580998500000|2020-02-06 14:15:00|36285.45|36285.45|36246.74|36246.74|36306.94|36306.94|36241.01|36241.01|0
1580998800000|2020-02-06 14:20:00|36245.3|36245.3|36156.47|36156.47|36246.02|36246.02|36150.01|36150.01|0
1580999100000|2020-02-06 14:25:00|36157.9|36157.9|36220.99|36220.99|36227.43|36227.43|36157.9|36157.9|0
1580999400000|2020-02-06 14:30:00|36218.84|36218.84|36316.28|36316.28|36330.6|36330.6|36198.76|36198.76|0
1580999700000|2020-02-06 14:35:00|36311.98|36311.98|36390.74|36390.74|36406.51|36406.51|36291.89|36291.89|0
1581000000000|2020-02-06 14:40:00|36377.84|36377.84|36402.92|36402.92|36417.96|36417.96|36364.23|36364.23|0
1581000300000|2020-02-06 14:45:00|36402.2|36402.2|36471.69|36471.69|36508.95|36508.95|36402.2|36402.2|0
1581000600000|2020-02-06 14:50:00|36473.13|36473.13|36463.81|36463.81|36516.12|36516.12|36458.8|36458.8|0
1581000900000|2020-02-06 14:55:00|36462.38|36462.38|36486.73|36486.73|36496.05|36496.05|36435.86|36435.86|0
1581001200000|2020-02-06 15:00:00|36478.14|36478.14|36539.75|36539.75|36540.47|36540.47|36464.52|36464.52|0
1581001500000|2020-02-06 15:05:00|36539.04|36539.04|36506.8|36506.8|36539.04|36539.04|36489.61|36489.61|0
1581001800000|2020-02-06 15:10:00|36519.7|36519.7|36539.04|36539.04|36549.79|36549.79|36507.51|36507.51|0
1581002100000|2020-02-06 15:15:00|36540.47|36540.47|36550.5|36550.5|36564.12|36564.12|36526.14|36526.14|0
1581002400000|2020-02-06 15:20:00|36548.35|36548.35|36546.92|36546.92|36576.29|36576.29|36541.18|36541.18|0
1581002700000|2020-02-06 15:25:00|36547.63|36547.63|36570.56|36570.56|36599.22|36599.22|36546.2|36546.2|0
1581003000000|2020-02-06 15:30:00|36574.86|36574.86|36493.18|36493.18|36584.89|36584.89|36491.74|36491.74|0
1581003300000|2020-02-06 15:35:00|36497.48|36497.48|36567.69|36567.69|36574.86|36574.86|36495.32|36495.32|0
1581003600000|2020-02-06 15:40:00|36568.41|36568.41|36564.1|36564.1|36573.42|36573.42|36543.33|36543.33|0
1581003900000|2020-02-06 15:45:00|36561.95|36561.95|36564.1|36564.1|36570.55|36570.55|36541.89|36541.89|0
1581004200000|2020-02-06 15:50:00|36564.82|36564.82|36609.24|36609.24|36609.24|36609.24|36564.82|36564.82|0
1581004500000|2020-02-06 15:55:00|36609.96|36609.96|36655.09|36655.09|36665.12|36665.12|36609.96|36609.96|0
1581004800000|2020-02-06 16:00:00|36646.49|36646.49|36627.14|36627.14|36650.79|36650.79|36610.66|36610.66|0
1581005100000|2020-02-06 16:05:00|36626.42|36626.42|36630.74|36630.74|36637.17|36637.17|36601.36|36601.36|0
1581005400000|2020-02-06 16:10:00|36629.3|36629.3|36648.65|36648.65|36655.1|36655.1|36614.97|36614.97|0
1581005700000|2020-02-06 16:15:00|36647.94|36647.94|36621.42|36621.42|36647.94|36647.94|36609.22|36609.22|0
1581006000000|2020-02-06 16:20:00|36625|36625|36639.35|36639.35|36642.92|36642.92|36615.69|36615.69|0
1581006300000|2020-02-06 16:25:00|36640.06|36640.06|36607.8|36607.8|36640.06|36640.06|36585.59|36585.59|0
1581063300000|2020-02-07 08:15:00|36555.6|36555.6|36512.63|36512.63|36596.45|36596.45|36512.63|36512.63|0
1581063600000|2020-02-07 08:20:00|36508.34|36508.34|36501.85|36501.85|36533.41|36533.41|36473.19|36473.19|0
1581063900000|2020-02-07 08:25:00|36497.55|36497.55|36407.24|36407.24|36527.65|36527.65|36407.24|36407.24|0
1581064200000|2020-02-07 08:30:00|36411.54|36411.54|36462.4|36462.4|36493.22|36493.22|36411.54|36411.54|0
1581064500000|2020-02-07 08:35:00|36471|36471|36484.61|36484.61|36520.44|36520.44|36470.29|36470.29|0
1581064800000|2020-02-07 08:40:00|36487.48|36487.48|36503.96|36503.96|36514.71|36514.71|36465.99|36465.99|0
1581065100000|2020-02-07 08:45:00|36516.86|36516.86|36511.12|36511.12|36516.86|36516.86|36496.07|36496.07|0
1581065400000|2020-02-07 08:50:00|36512.56|36512.56|36425.86|36425.86|36512.56|36512.56|36423.71|36423.71|0
1581065700000|2020-02-07 08:55:00|36425.14|36425.14|36444.5|36444.5|36451.66|36451.66|36425.14|36425.14|0
1581066000000|2020-02-07 09:00:00|36443.78|36443.78|36473.87|36473.87|36476.03|36476.03|36425.15|36425.15|0
1581066300000|2020-02-07 09:05:00|36469.57|36469.57|36442.35|36442.35|36471.01|36471.01|36442.35|36442.35|0
1581066600000|2020-02-07 09:10:00|36438.05|36438.05|36402.94|36402.94|36440.2|36440.2|36402.94|36402.94|0
1581066900000|2020-02-07 09:15:00|36394.34|36394.34|36385.73|36385.73|36409.39|36409.39|36378.56|36378.56|0
1581067200000|2020-02-07 09:20:00|36384.29|36384.29|36402.21|36402.21|36402.93|36402.93|36372.12|36372.12|0
1581067500000|2020-02-07 09:25:00|36415.1|36415.1|36361.37|36361.37|36419.4|36419.4|36361.37|36361.37|0
1581067800000|2020-02-07 09:30:00|36357.07|36357.07|36314.06|36314.06|36365.66|36365.66|36314.06|36314.06|0
1581068100000|2020-02-07 09:35:00|36310.48|36310.48|36287.55|36287.55|36311.91|36311.91|36287.55|36287.55|0
1581068400000|2020-02-07 09:40:00|36277.5|36277.5|36309.02|36309.02|36314.75|36314.75|36270.33|36270.33|0
1581068700000|2020-02-07 09:45:00|36296.12|36296.12|36273.18|36273.18|36296.12|36296.12|36249.54|36249.54|0
1581069000000|2020-02-07 09:50:00|36264.59|36264.59|36291.09|36291.09|36294.68|36294.68|36250.97|36250.97|0
1581069300000|2020-02-07 09:55:00|36286.79|36286.79|36298.99|36298.99|36306.16|36306.16|36286.79|36286.79|0
1581069600000|2020-02-07 10:00:00|36307.59|36307.59|36272.47|36272.47|36307.59|36307.59|36264.59|36264.59|0
1581069900000|2020-02-07 10:05:00|36268.17|36268.17|36303.27|36303.27|36306.14|36306.14|36266.73|36266.73|0
1581070200000|2020-02-07 10:10:00|36303.99|36303.99|36304.7|36304.7|36315.45|36315.45|36279.62|36279.62|0
1581070500000|2020-02-07 10:15:00|36300.4|36300.4|36279.61|36279.61|36300.4|36300.4|36271.73|36271.73|0
1581070800000|2020-02-07 10:20:00|36275.31|36275.31|36254.53|36254.53|36275.31|36275.31|36240.2|36240.2|0
1581071100000|2020-02-07 10:25:00|36255.25|36255.25|36253.82|36253.82|36285.35|36285.35|36249.52|36249.52|0
1581071400000|2020-02-07 10:30:00|36262.41|36262.41|36234.48|36234.48|36267.43|36267.43|36228.75|36228.75|0
1581071700000|2020-02-07 10:35:00|36230.18|36230.18|36187.18|36187.18|36230.9|36230.9|36187.18|36187.18|0
1581072000000|2020-02-07 10:40:00|36185.02|36185.02|36186.46|36186.46|36188.61|36188.61|36170.69|36170.69|0
1581072300000|2020-02-07 10:45:00|36182.16|36182.16|36149.91|36149.91|36185.74|36185.74|36149.91|36149.91|0
1581072600000|2020-02-07 10:50:00|36150.62|36150.62|36142.02|36142.02|36153.48|36153.48|36123.39|36123.39|0
1581072900000|2020-02-07 10:55:00|36141.3|36141.3|36119.09|36119.09|36141.3|36141.3|36114.8|36114.8|0
1581073200000|2020-02-07 11:00:00|36123.39|36123.39|36119.8|36119.8|36140.59|36140.59|36114.8|36114.8|0
1581073500000|2020-02-07 11:05:00|36115.51|36115.51|36150.62|36150.62|36162.81|36162.81|36115.51|36115.51|0
1581073800000|2020-02-07 11:10:00|36151.34|36151.34|36133.42|36133.42|36153.49|36153.49|36122.67|36122.67|0
1581074100000|2020-02-07 11:15:00|36134.86|36134.86|36056.04|36056.04|36142.74|36142.74|36056.04|36056.04|0
1581074400000|2020-02-07 11:20:00|36051.74|36051.74|36086.85|36086.85|36086.85|36086.85|36033.11|36033.11|0
1581074700000|2020-02-07 11:25:00|36081.83|36081.83|36050.31|36050.31|36083.27|36083.27|36043.14|36043.14|0
1581075000000|2020-02-07 11:30:00|36051.74|36051.74|36088.29|36088.29|36088.29|36088.29|36040.28|36040.28|0
1581075300000|2020-02-07 11:35:00|36084|36084|36095.46|36095.46|36099.75|36099.75|36065.36|36065.36|0
1581075600000|2020-02-07 11:40:00|36096.17|36096.17|36073.95|36073.95|36096.17|36096.17|36061.06|36061.06|0
1581075900000|2020-02-07 11:45:00|36066.07|36066.07|36041.01|36041.01|36076.82|36076.82|36041.01|36041.01|0
1581076200000|2020-02-07 11:50:00|36036.71|36036.71|36049.61|36049.61|36054.63|36054.63|36017.36|36017.36|0
1581076500000|2020-02-07 11:55:00|36045.31|36045.31|35970.08|35970.08|36045.31|36045.31|35970.08|35970.08|0
1581076800000|2020-02-07 12:00:00|35957.19|35957.19|35962.2|35962.2|35974.39|35974.39|35949.31|35949.31|0
1581077100000|2020-02-07 12:05:00|35961.48|35961.48|35965.06|35965.06|35965.06|35965.06|35939.99|35939.99|0
1581077400000|2020-02-07 12:10:00|35962.19|35962.19|35951.43|35951.43|35962.91|35962.91|35929.93|35929.93|0
1581077700000|2020-02-07 12:15:00|35942.84|35942.84|35934.94|35934.94|35952.86|35952.86|35934.94|35934.94|0
1581078000000|2020-02-07 12:20:00|35932.07|35932.07|35855.4|35855.4|35932.79|35932.79|35855.4|35855.4|0
1581078300000|2020-02-07 12:25:00|35853.96|35853.96|35778.02|35778.02|35853.96|35853.96|35778.02|35778.02|0
1581078600000|2020-02-07 12:30:00|35782.31|35782.31|35834.63|35834.63|35838.92|35838.92|35782.31|35782.31|0
1581078900000|2020-02-07 12:35:00|35836.06|35836.06|35864.71|35864.71|35876.91|35876.91|35833.91|35833.91|0
1581079200000|2020-02-07 12:40:00|35863.28|35863.28|35884.79|35884.79|35884.79|35884.79|35833.9|35833.9|0
1581079500000|2020-02-07 12:45:00|35885.51|35885.51|35897.69|35897.69|35897.69|35897.69|35852.54|35852.54|0
1581079800000|2020-02-07 12:50:00|35894.82|35894.82|35922.05|35922.05|35922.05|35922.05|35894.82|35894.82|0
1581080100000|2020-02-07 12:55:00|35928.5|35928.5|35960.73|35960.73|35980.8|35980.8|35928.5|35928.5|0
1581080400000|2020-02-07 13:00:00|35959.3|35959.3|35973.63|35973.63|35986.52|35986.52|35958.58|35958.58|0
1581080700000|2020-02-07 13:05:00|35971.47|35971.47|35991.52|35991.52|35998.69|35998.69|35970.76|35970.76|0
1581081000000|2020-02-07 13:10:00|35992.96|35992.96|36013.03|36013.03|36016.62|36016.62|35988.66|35988.66|0
1581081300000|2020-02-07 13:15:00|36008.73|36008.73|36048.85|36048.85|36066.06|36066.06|36004.43|36004.43|0
1581081600000|2020-02-07 13:20:00|36053.87|36053.87|36066.76|36066.76|36077.52|36077.52|36050.29|36050.29|0
1581081900000|2020-02-07 13:25:00|36066.04|36066.04|36091.84|36091.84|36101.87|36101.87|36059.61|36059.61|0
1581082200000|2020-02-07 13:30:00|36104.74|36104.74|36004.45|36004.45|36126.23|36126.23|36000.15|36000.15|0
1581082500000|2020-02-07 13:35:00|36000.15|36000.15|36043.13|36043.13|36043.13|36043.13|35961.45|35961.45|0
1581082800000|2020-02-07 13:40:00|36045.28|36045.28|36004.43|36004.43|36053.16|36053.16|35990.82|35990.82|0
1581083100000|2020-02-07 13:45:00|36005.15|36005.15|35955.72|35955.72|36021.63|36021.63|35955.72|35955.72|0
1581083400000|2020-02-07 13:50:00|35956.43|35956.43|35989.39|35989.39|36023.78|36023.78|35955.72|35955.72|0
1581083700000|2020-02-07 13:55:00|35993.69|35993.69|35994.42|35994.42|36018.05|36018.05|35993.69|35993.69|0
1581084000000|2020-02-07 14:00:00|35998.71|35998.71|35992.26|35992.26|36023.79|36023.79|35989.39|35989.39|0
1581084300000|2020-02-07 14:05:00|35987.96|35987.96|36001.57|36001.57|36023.07|36023.07|35987.96|35987.96|0
1581084600000|2020-02-07 14:10:00|36010.17|36010.17|36025.94|36025.94|36032.39|36032.39|36007.3|36007.3|0
1581084900000|2020-02-07 14:15:00|36028.81|36028.81|36040.28|36040.28|36048.15|36048.15|36028.81|36028.81|0
1581085200000|2020-02-07 14:20:00|36053.17|36053.17|36058.17|36058.17|36058.9|36058.9|36027.37|36027.37|0
1581085500000|2020-02-07 14:25:00|36049.57|36049.57|36151.31|36151.31|36151.31|36151.31|36049.57|36049.57|0
1581085800000|2020-02-07 14:30:00|36155.61|36155.61|36045.26|36045.26|36155.61|36155.61|36020.19|36020.19|0
1581086100000|2020-02-07 14:35:00|36053.86|36053.86|36071.78|36071.78|36074.65|36074.65|36036.67|36036.67|0
1581086400000|2020-02-07 14:40:00|36063.18|36063.18|35995.84|35995.84|36071.78|36071.78|35995.84|35995.84|0
1581086700000|2020-02-07 14:45:00|35991.55|35991.55|36005.88|36005.88|36005.88|36005.88|35963.6|35963.6|0
1581087000000|2020-02-07 14:50:00|36005.16|36005.16|36023.06|36023.06|36047.44|36047.44|35998|35998|0
1581087300000|2020-02-07 14:55:00|36018.76|36018.76|36034.52|36034.52|36058.89|36058.89|36018.76|36018.76|0
1581087600000|2020-02-07 15:00:00|36030.22|36030.22|35965.73|35965.73|36031.66|36031.66|35965.73|35965.73|0
1581087900000|2020-02-07 15:05:00|35970.03|35970.03|36031.64|36031.64|36031.64|36031.64|35970.03|35970.03|0
1581088200000|2020-02-07 15:10:00|36033.08|36033.08|36071.05|36071.05|36071.77|36071.77|36033.08|36033.08|0
1581088500000|2020-02-07 15:15:00|36069.62|36069.62|36086.1|36086.1|36090.4|36090.4|36046.69|36046.69|0
1581088800000|2020-02-07 15:20:00|36094.7|36094.7|36078.23|36078.23|36094.7|36094.7|36071.78|36071.78|0
1581089100000|2020-02-07 15:25:00|36082.53|36082.53|36127.67|36127.67|36127.67|36127.67|36072.5|36072.5|0
1581089400000|2020-02-07 15:30:00|36123.37|36123.37|36118.36|36118.36|36131.26|36131.26|36104.75|36104.75|0
1581089700000|2020-02-07 15:35:00|36114.06|36114.06|36091.85|36091.85|36114.06|36114.06|36082.53|36082.53|0
1581090000000|2020-02-07 15:40:00|36096.15|36096.15|36093.28|36093.28|36098.3|36098.3|36061.75|36061.75|0
1581090300000|2020-02-07 15:45:00|36092.57|36092.57|36109.05|36109.05|36117.64|36117.64|36066.05|36066.05|0
1581090600000|2020-02-07 15:50:00|36104.75|36104.75|36119.08|36119.08|36131.97|36131.97|36095.44|36095.44|0
1581090900000|2020-02-07 15:55:00|36119.8|36119.8|36114.79|36114.79|36152.76|36152.76|36114.79|36114.79|0
1581091200000|2020-02-07 16:00:00|36110.49|36110.49|36101.18|36101.18|36116.94|36116.94|36090.43|36090.43|0
1581091500000|2020-02-07 16:05:00|36100.47|36100.47|36116.23|36116.23|36135.58|36135.58|36100.47|36100.47|0
1581091800000|2020-02-07 16:10:00|36118.38|36118.38|36124.82|36124.82|36129.13|36129.13|36112.65|36112.65|0
1581092100000|2020-02-07 16:15:00|36125.54|36125.54|36171.4|36171.4|36174.26|36174.26|36121.24|36121.24|0
1581092400000|2020-02-07 16:20:00|36175.7|36175.7|36197.91|36197.91|36205.08|36205.08|36175.7|36175.7|0
1581092700000|2020-02-07 16:25:00|36198.63|36198.63|36208.67|36208.67|36228.74|36228.74|36194.33|36194.33|0
1581322500000|2020-02-10 08:15:00|36049.6|36049.6|36021.65|36021.65|36101.89|36101.89|36021.65|36021.65|0
1581322800000|2020-02-10 08:20:00|36018.78|36018.78|36006.59|36006.59|36054.6|36054.6|35985.8|35985.8|0
1581323100000|2020-02-10 08:25:00|36015.18|36015.18|36004.43|36004.43|36023.07|36023.07|35989.39|35989.39|0
1581323400000|2020-02-10 08:30:00|35995.84|35995.84|36089.01|36089.01|36101.9|36101.9|35995.84|35995.84|0
1581323700000|2020-02-10 08:35:00|36088.29|36088.29|36058.91|36058.91|36115.52|36115.52|36047.44|36047.44|0
1581324000000|2020-02-10 08:40:00|36056.76|36056.76|36046.01|36046.01|36074.68|36074.68|36017.34|36017.34|0
1581324300000|2020-02-10 08:45:00|36058.9|36058.9|36035.96|36035.96|36059.62|36059.62|36023.07|36023.07|0
1581324600000|2020-02-10 08:50:00|36037.4|36037.4|36016.64|36016.64|36058.9|36058.9|36008.03|36008.03|0
1581324900000|2020-02-10 08:55:00|36019.51|36019.51|36036.71|36036.71|36060.35|36060.35|36019.51|36019.51|0
1581325200000|2020-02-10 09:00:00|36032.41|36032.41|36086.87|36086.87|36091.17|36091.17|36032.41|36032.41|0
1581325500000|2020-02-10 09:05:00|36089.03|36089.03|36118.4|36118.4|36129.87|36129.87|36082.58|36082.58|0
1581325800000|2020-02-10 09:10:00|36115.53|36115.53|36116.96|36116.96|36116.96|36116.96|36087.58|36087.58|0
1581326100000|2020-02-10 09:15:00|36114.81|36114.81|36111.94|36111.94|36127.7|36127.7|36109.79|36109.79|0
1581326400000|2020-02-10 09:20:00|36104.77|36104.77|36084.72|36084.72|36106.21|36106.21|36071.09|36071.09|0
1581326700000|2020-02-10 09:25:00|36089.02|36089.02|36079.7|36079.7|36120.56|36120.56|36076.83|36076.83|0
1581327000000|2020-02-10 09:30:00|36088.29|36088.29|36116.25|36116.25|36119.11|36119.11|36084|36084|0
1581327300000|2020-02-10 09:35:00|36127|36127|36103.35|36103.35|36139.9|36139.9|36091.16|36091.16|0
1581327600000|2020-02-10 09:40:00|36107.65|36107.65|36090.45|36090.45|36107.65|36107.65|36078.98|36078.98|0
1581327900000|2020-02-10 09:45:00|36086.15|36086.15|36043.15|36043.15|36090.45|36090.45|36043.15|36043.15|0
1581328200000|2020-02-10 09:50:00|36038.85|36038.85|36012.33|36012.33|36038.85|36038.85|36003.01|36003.01|0
1581328500000|2020-02-10 09:55:00|36010.17|36010.17|35953.57|35953.57|36010.17|36010.17|35952.86|35952.86|0
1581328800000|2020-02-10 10:00:00|35949.27|35949.27|35974.35|35974.35|35974.35|35974.35|35922.77|35922.77|0
1581329100000|2020-02-10 10:05:00|35970.05|35970.05|35949.98|35949.98|35970.05|35970.05|35949.27|35949.27|0
1581329400000|2020-02-10 10:10:00|35950.7|35950.7|35957.16|35957.16|35965.04|35965.04|35949.98|35949.98|0
1581329700000|2020-02-10 10:15:00|35959.31|35959.31|35965.04|35965.04|35971.5|35971.5|35947.85|35947.85|0
1581330000000|2020-02-10 10:20:00|35965.76|35965.76|35965.04|35965.04|35972.21|35972.21|35955.01|35955.01|0
1581330300000|2020-02-10 10:25:00|35973.63|35973.63|35985.83|35985.83|36005.89|36005.89|35973.63|35973.63|0
1581330600000|2020-02-10 10:30:00|35990.12|35990.12|36012.35|36012.35|36035.99|36035.99|35990.12|35990.12|0
1581330900000|2020-02-10 10:35:00|36020.94|36020.94|35976.52|35976.52|36020.94|36020.94|35976.52|35976.52|0
1581331200000|2020-02-10 10:40:00|35975.8|35975.8|36000.88|36000.88|36036.7|36036.7|35959.32|35959.32|0
1581331500000|2020-02-10 10:45:00|35998.73|35998.73|36015.92|36015.92|36016.64|36016.64|35982.96|35982.96|0
1581331800000|2020-02-10 10:50:00|36020.94|36020.94|36057.49|36057.49|36071.82|36071.82|36020.94|36020.94|0
1581332100000|2020-02-10 10:55:00|36056.77|36056.77|36063.93|36063.93|36064.65|36064.65|36051.76|36051.76|0
1581332400000|2020-02-10 11:00:00|36062.5|36062.5|36062.5|36062.5|36071.81|36071.81|36039.56|36039.56|0
1581332700000|2020-02-10 11:05:00|36058.2|36058.2|36111.94|36111.94|36124.83|36124.83|36058.2|36058.2|0
1581333000000|2020-02-10 11:10:00|36103.34|36103.34|36056.05|36056.05|36103.34|36103.34|36051.76|36051.76|0
1581333300000|2020-02-10 11:15:00|36064.65|36064.65|36038.14|36038.14|36068.95|36068.95|36033.84|36033.84|0
1581333600000|2020-02-10 11:20:00|36039.57|36039.57|36024.52|36024.52|36039.57|36039.57|36024.52|36024.52|0
1581333900000|2020-02-10 11:25:00|36015.93|36015.93|36028.1|36028.1|36028.1|36028.1|36015.93|36015.93|0
1581334200000|2020-02-10 11:30:00|36023.81|36023.81|36038.14|36038.14|36055.34|36055.34|36013.77|36013.77|0
1581334500000|2020-02-10 11:35:00|36046.74|36046.74|36046.74|36046.74|36055.34|36055.34|36042.44|36042.44|0
1581334800000|2020-02-10 11:40:00|36051.04|36051.04|36052.47|36052.47|36059.63|36059.63|36046.74|36046.74|0
1581335100000|2020-02-10 11:45:00|36043.16|36043.16|36024.53|36024.53|36053.19|36053.19|36023.1|36023.1|0
1581335400000|2020-02-10 11:50:00|36037.43|36037.43|36041.72|36041.72|36046.02|36046.02|36028.1|36028.1|0
1581335700000|2020-02-10 11:55:00|36046.02|36046.02|36076.12|36076.12|36076.12|36076.12|36041.72|36041.72|0
1581336000000|2020-02-10 12:00:00|36070.38|36070.38|36104.07|36104.07|36104.07|36104.07|36052.49|36052.49|0
1581336300000|2020-02-10 12:05:00|36099.78|36099.78|36072.55|36072.55|36099.78|36099.78|36070.4|36070.4|0
1581336600000|2020-02-10 12:10:00|36076.85|36076.85|36076.14|36076.14|36099.06|36099.06|36071.84|36071.84|0
1581336900000|2020-02-10 12:15:00|36073.99|36073.99|36072.57|36072.57|36108.4|36108.4|36069.69|36069.69|0
1581337200000|2020-02-10 12:20:00|36071.85|36071.85|36077.59|36077.59|36083.33|36083.33|36068.98|36068.98|0
1581337500000|2020-02-10 12:25:00|36079.03|36079.03|36087.63|36087.63|36098.37|36098.37|36079.03|36079.03|0
1581337800000|2020-02-10 12:30:00|36079.03|36079.03|36071.16|36071.16|36084.77|36084.77|36071.16|36071.16|0
1581338100000|2020-02-10 12:35:00|36075.46|36075.46|36082.62|36082.62|36082.62|36082.62|36050.38|36050.38|0
1581338400000|2020-02-10 12:40:00|36091.22|36091.22|36123.45|36123.45|36125.61|36125.61|36082.62|36082.62|0
1581338700000|2020-02-10 12:45:00|36122.74|36122.74|36108.41|36108.41|36124.17|36124.17|36086.91|36086.91|0
1581339000000|2020-02-10 12:50:00|36109.85|36109.85|36112|36112|36112|36112|36097.66|36097.66|0
1581339300000|2020-02-10 12:55:00|36110.57|36110.57|36106.26|36106.26|36112|36112|36089.07|36089.07|0
1581339600000|2020-02-10 13:00:00|36110.56|36110.56|36099.82|36099.82|36114.15|36114.15|36085.49|36085.49|0
1581339900000|2020-02-10 13:05:00|36099.1|36099.1|36070.43|36070.43|36099.82|36099.82|36066.13|36066.13|0
1581340200000|2020-02-10 13:10:00|36066.13|36066.13|36050.37|36050.37|36066.85|36066.85|36043.93|36043.93|0
1581340500000|2020-02-10 13:15:00|36047.5|36047.5|36045.34|36045.34|36070.43|36070.43|36043.9|36043.9|0
1581340800000|2020-02-10 13:20:00|36047.49|36047.49|36027.43|36027.43|36062.54|36062.54|36014.53|36014.53|0
1581341100000|2020-02-10 13:25:00|36023.13|36023.13|36016.69|36016.69|36030.3|36030.3|36008.09|36008.09|0
1581341400000|2020-02-10 13:30:00|36015.25|36015.25|36026.73|36026.73|36034.61|36034.61|36006.65|36006.65|0
1581341700000|2020-02-10 13:35:00|36022.43|36022.43|35995.93|35995.93|36028.88|36028.88|35995.93|35995.93|0
1581342000000|2020-02-10 13:40:00|35993.77|35993.77|35996.64|35996.64|36005.24|36005.24|35988.03|35988.03|0
1581342300000|2020-02-10 13:45:00|35987.32|35987.32|35975.86|35975.86|35987.32|35987.32|35960.09|35960.09|0
1581342600000|2020-02-10 13:50:00|35975.14|35975.14|35949.33|35949.33|35978|35978|35949.33|35949.33|0
1581342900000|2020-02-10 13:55:00|35951.49|35951.49|35945.77|35945.77|35965.82|35965.82|35945.77|35945.77|0
1581343200000|2020-02-10 14:00:00|35946.49|35946.49|35961.53|35961.53|35973|35973|35946.49|35946.49|0
1581343500000|2020-02-10 14:05:00|35960.1|35960.1|35959.39|35959.39|35974.43|35974.43|35953.66|35953.66|0
1581343800000|2020-02-10 14:10:00|35963.69|35963.69|35937.16|35937.16|35963.69|35963.69|35935.73|35935.73|0
1581344100000|2020-02-10 14:15:00|35937.88|35937.88|35930.01|35930.01|35947.92|35947.92|35927.15|35927.15|0
1581344400000|2020-02-10 14:20:00|35925.71|35925.71|35922.85|35922.85|35927.15|35927.15|35904.93|35904.93|0
1581344700000|2020-02-10 14:25:00|35926.43|35926.43|35937.88|35937.88|35955.08|35955.08|35921.41|35921.41|0
1581345000000|2020-02-10 14:30:00|35946.48|35946.48|36028.17|36028.17|36037.48|36037.48|35939.32|35939.32|0
1581345300000|2020-02-10 14:35:00|36023.87|36023.87|36016.7|36016.7|36064.71|36064.71|36010.97|36010.97|0
1581345600000|2020-02-10 14:40:00|36017.42|36017.42|36038.2|36038.2|36046.8|36046.8|35998.79|35998.79|0
1581345900000|2020-02-10 14:45:00|36036.05|36036.05|36009.52|36009.52|36036.76|36036.76|36000.93|36000.93|0
1581346200000|2020-02-10 14:50:00|36010.96|36010.96|36084.76|36084.76|36089.06|36089.06|36008.1|36008.1|0
1581346500000|2020-02-10 14:55:00|36080.46|36080.46|36157.15|36157.15|36170.05|36170.05|36053.96|36053.96|0
1581346800000|2020-02-10 15:00:00|36155|36155|36139.24|36139.24|36192.99|36192.99|36139.24|36139.24|0
1581347100000|2020-02-10 15:05:00|36134.94|36134.94|36124.2|36124.2|36152.85|36152.85|36114.88|36114.88|0
1581347400000|2020-02-10 15:10:00|36126.35|36126.35|36108.43|36108.43|36126.35|36126.35|36081.92|36081.92|0
1581347700000|2020-02-10 15:15:00|36107.71|36107.71|36139.23|36139.23|36160.02|36160.02|36107.71|36107.71|0
1581348000000|2020-02-10 15:20:00|36143.53|36143.53|36134.93|36134.93|36167.17|36167.17|36134.93|36134.93|0
1581348300000|2020-02-10 15:25:00|36132.78|36132.78|36124.18|36124.18|36134.93|36134.93|36104.83|36104.83|0
1581348600000|2020-02-10 15:30:00|36119.88|36119.88|36129.21|36129.21|36132.07|36132.07|36115.58|36115.58|0
1581348900000|2020-02-10 15:35:00|36129.93|36129.93|36168.61|36168.61|36170.05|36170.05|36117.02|36117.02|0
1581349200000|2020-02-10 15:40:00|36167.89|36167.89|36149.26|36149.26|36167.89|36167.89|36127.05|36127.05|0
1581349500000|2020-02-10 15:45:00|36151.41|36151.41|36176.5|36176.5|36180.79|36180.79|36128.48|36128.48|0
1581349800000|2020-02-10 15:50:00|36172.2|36172.2|36182.22|36182.22|36203|36203|36157.15|36157.15|0
1581350100000|2020-02-10 15:55:00|36177.92|36177.92|36208.74|36208.74|36213.04|36213.04|36177.92|36177.92|0
1581350400000|2020-02-10 16:00:00|36208.03|36208.03|36224.51|36224.51|36246.01|36246.01|36207.31|36207.31|0
1581350700000|2020-02-10 16:05:00|36215.91|36215.91|36243.14|36243.14|36262.49|36262.49|36203.02|36203.02|0
1581351000000|2020-02-10 16:10:00|36238.85|36238.85|36229.52|36229.52|36243.14|36243.14|36213.04|36213.04|0
1581351300000|2020-02-10 16:15:00|36230.24|36230.24|36250.31|36250.31|36250.31|36250.31|36226.66|36226.66|0
1581351600000|2020-02-10 16:20:00|36251.03|36251.03|36249.61|36249.61|36266.08|36266.08|36240.29|36240.29|0
1581351900000|2020-02-10 16:25:00|36247.46|36247.46|36263.24|36263.24|36271.11|36271.11|36246.02|36246.02|0
1581408900000|2020-02-11 08:15:00|36430.21|36430.21|36467.47|36467.47|36501.15|36501.15|36430.21|36430.21|0
1581409200000|2020-02-11 08:20:00|36463.17|36463.17|36532.69|36532.69|36532.69|36532.69|36463.17|36463.17|0
1581409500000|2020-02-11 08:25:00|36534.12|36534.12|36519.79|36519.79|36534.12|36534.12|36500.46|36500.46|0
1581409800000|2020-02-11 08:30:00|36520.51|36520.51|36536.97|36536.97|36536.97|36536.97|36500.44|36500.44|0
1581410100000|2020-02-11 08:35:00|36541.27|36541.27|36528.37|36528.37|36561.34|36561.34|36521.92|36521.92|0
1581410400000|2020-02-11 08:40:00|36524.07|36524.07|36530.51|36530.51|36533.39|36533.39|36509.73|36509.73|0
1581410700000|2020-02-11 08:45:00|36531.94|36531.94|36532.65|36532.65|36573.5|36573.5|36531.23|36531.23|0
1581411000000|2020-02-11 08:50:00|36528.34|36528.34|36519.74|36519.74|36536.94|36536.94|36503.97|36503.97|0
1581411300000|2020-02-11 08:55:00|36517.59|36517.59|36537.66|36537.66|36546.25|36546.25|36517.59|36517.59|0
1581411600000|2020-02-11 09:00:00|36533.36|36533.36|36487.49|36487.49|36553.42|36553.42|36484.61|36484.61|0
1581411900000|2020-02-11 09:05:00|36483.19|36483.19|36508.25|36508.25|36521.15|36521.15|36482.46|36482.46|0
1581412200000|2020-02-11 09:10:00|36495.35|36495.35|36505.39|36505.39|36507.54|36507.54|36480.3|36480.3|0
1581412500000|2020-02-11 09:15:00|36504.67|36504.67|36474.6|36474.6|36514.72|36514.72|36471.73|36471.73|0
1581412800000|2020-02-11 09:20:00|36478.9|36478.9|36468.88|36468.88|36488.22|36488.22|36455.98|36455.98|0
1581413100000|2020-02-11 09:25:00|36471.03|36471.03|36488.95|36488.95|36488.95|36488.95|36467.45|36467.45|0
1581413400000|2020-02-11 09:30:00|36476.76|36476.76|36445.96|36445.96|36476.76|36476.76|36413.71|36413.71|0
1581413700000|2020-02-11 09:35:00|36448.11|36448.11|36436.67|36436.67|36461.01|36461.01|36417.32|36417.32|0
1581414000000|2020-02-11 09:40:00|36440.97|36440.97|36440.27|36440.27|36455.3|36455.3|36432.38|36432.38|0
1581414300000|2020-02-11 09:45:00|36427.37|36427.37|36425.95|36425.95|36439.55|36439.55|36415.19|36415.19|0
1581414600000|2020-02-11 09:50:00|36421.65|36421.65|36399.44|36399.44|36421.65|36421.65|36398.72|36398.72|0
1581414900000|2020-02-11 09:55:00|36401.59|36401.59|36400.88|36400.88|36408.77|36408.77|36392.99|36392.99|0
1581415200000|2020-02-11 10:00:00|36404.47|36404.47|36365.06|36365.06|36409.49|36409.49|36357.18|36357.18|0
1581415500000|2020-02-11 10:05:00|36369.36|36369.36|36372.92|36372.92|36377.96|36377.96|36360.04|36360.04|0
1581415800000|2020-02-11 10:10:00|36370.77|36370.77|36421.67|36421.67|36428.83|36428.83|36368.62|36368.62|0
1581416100000|2020-02-11 10:15:00|36408.77|36408.77|36414.5|36414.5|36414.5|36414.5|36394.43|36394.43|0
1581416400000|2020-02-11 10:20:00|36423.1|36423.1|36406.62|36406.62|36424.54|36424.54|36398.02|36398.02|0
1581416700000|2020-02-11 10:25:00|36398.03|36398.03|36434.58|36434.58|36443.18|36443.18|36398.03|36398.03|0
1581417000000|2020-02-11 10:30:00|36433.15|36433.15|36405.91|36405.91|36433.15|36433.15|36400.89|36400.89|0
1581417300000|2020-02-11 10:35:00|36410.21|36410.21|36424.54|36424.54|36425.26|36425.26|36410.21|36410.21|0
1581417600000|2020-02-11 10:40:00|36423.82|36423.82|36425.97|36425.97|36428.12|36428.12|36417.37|36417.37|0
1581417900000|2020-02-11 10:45:00|36427.41|36427.41|36421.67|36421.67|36427.41|36427.41|36414.5|36414.5|0
1581418200000|2020-02-11 10:50:00|36422.39|36422.39|36408.78|36408.78|36422.39|36422.39|36401.61|36401.61|0
1581418500000|2020-02-11 10:55:00|36408.06|36408.06|36418.81|36418.81|36428.12|36428.12|36400.89|36400.89|0
1581418800000|2020-02-11 11:00:00|36418.09|36418.09|36423.82|36423.82|36425.25|36425.25|36415.94|36415.94|0
1581419100000|2020-02-11 11:05:00|36425.97|36425.97|36441.75|36441.75|36445.34|36445.34|36421.67|36421.67|0
1581419400000|2020-02-11 11:10:00|36440.31|36440.31|36452.49|36452.49|36474.71|36474.71|36440.31|36440.31|0
1581419700000|2020-02-11 11:15:00|36451.77|36451.77|36454.64|36454.64|36464.68|36464.68|36436|36436|0
1581420000000|2020-02-11 11:20:00|36453.2|36453.2|36451.06|36451.06|36456.8|36456.8|36451.06|36451.06|0
1581420300000|2020-02-11 11:25:00|36451.78|36451.78|36455.37|36455.37|36462.54|36462.54|36447.48|36447.48|0
1581420600000|2020-02-11 11:30:00|36453.93|36453.93|36432.44|36432.44|36453.93|36453.93|36428.14|36428.14|0
1581420900000|2020-02-11 11:35:00|36430.29|36430.29|36443.91|36443.91|36445.34|36445.34|36408.8|36408.8|0
1581421200000|2020-02-11 11:40:00|36443.19|36443.19|36432.46|36432.46|36443.19|36443.19|36411.67|36411.67|0
1581421500000|2020-02-11 11:45:00|36431.74|36431.74|36407.37|36407.37|36436.04|36436.04|36407.37|36407.37|0
1581421800000|2020-02-11 11:50:00|36408.8|36408.8|36436.74|36436.74|36453.22|36453.22|36404.51|36404.51|0
1581422100000|2020-02-11 11:55:00|36428.14|36428.14|36439.61|36439.61|36446.06|36446.06|36428.14|36428.14|0
1581422400000|2020-02-11 12:00:00|36431.01|36431.01|36431.01|36431.01|36443.2|36443.2|36413.1|36413.1|0
1581422700000|2020-02-11 12:05:00|36430.3|36430.3|36438.18|36438.18|36438.18|36438.18|36426.72|36426.72|0
1581423000000|2020-02-11 12:10:00|36438.9|36438.9|36437.46|36437.46|36446.07|36446.07|36437.46|36437.46|0
1581423300000|2020-02-11 12:15:00|36436.75|36436.75|36455.38|36455.38|36456.09|36456.09|36433.88|36433.88|0
1581423600000|2020-02-11 12:20:00|36459.67|36459.67|36457.51|36457.51|36464.69|36464.69|36456.08|36456.08|0
1581423900000|2020-02-11 12:25:00|36456.08|36456.08|36456.08|36456.08|36471.84|36471.84|36456.08|36456.08|0
1581424200000|2020-02-11 12:30:00|36451.78|36451.78|36455.36|36455.36|36468.26|36468.26|36447.48|36447.48|0
1581424500000|2020-02-11 12:35:00|36453.21|36453.21|36448.91|36448.91|36453.21|36453.21|36446.04|36446.04|0
1581424800000|2020-02-11 12:40:00|36448.19|36448.19|36478.31|36478.31|36478.31|36478.31|36448.19|36448.19|0
1581425100000|2020-02-11 12:45:00|36479.74|36479.74|36462.53|36462.53|36482.61|36482.61|36462.53|36462.53|0
1581425400000|2020-02-11 12:50:00|36461.1|36461.1|36465.39|36465.39|36467.55|36467.55|36458.95|36458.95|0
1581425700000|2020-02-11 12:55:00|36466.83|36466.83|36487.6|36487.6|36496.2|36496.2|36466.1|36466.1|0
1581426000000|2020-02-11 13:00:00|36488.31|36488.31|36483.3|36483.3|36489.03|36489.03|36465.39|36465.39|0
1581426300000|2020-02-11 13:05:00|36482.58|36482.58|36486.89|36486.89|36488.31|36488.31|36473.27|36473.27|0
1581426600000|2020-02-11 13:10:00|36482.59|36482.59|36469.69|36469.69|36482.59|36482.59|36465.39|36465.39|0
1581426900000|2020-02-11 13:15:00|36468.97|36468.97|36481.88|36481.88|36481.88|36481.88|36460.38|36460.38|0
1581427200000|2020-02-11 13:20:00|36481.16|36481.16|36447.48|36447.48|36481.16|36481.16|36445.33|36445.33|0
1581427500000|2020-02-11 13:25:00|36445.33|36445.33|36418.83|36418.83|36445.33|36445.33|36415.96|36415.96|0
1581427800000|2020-02-11 13:30:00|36419.55|36419.55|36441.76|36441.76|36441.76|36441.76|36419.55|36419.55|0
1581428100000|2020-02-11 13:35:00|36437.46|36437.46|36413.11|36413.11|36437.46|36437.46|36407.37|36407.37|0
1581428400000|2020-02-11 13:40:00|36408.81|36408.81|36384.45|36384.45|36408.81|36408.81|36380.15|36380.15|0
1581428700000|2020-02-11 13:45:00|36388.75|36388.75|36389.45|36389.45|36395.19|36395.19|36384.45|36384.45|0
1581429000000|2020-02-11 13:50:00|36393.75|36393.75|36417.4|36417.4|36417.4|36417.4|36393.75|36393.75|0
1581429300000|2020-02-11 13:55:00|36413.1|36413.1|36455.38|36455.38|36455.38|36455.38|36412.39|36412.39|0
1581429600000|2020-02-11 14:00:00|36454.66|36454.66|36455.37|36455.37|36470.42|36470.42|36454.66|36454.66|0
1581429900000|2020-02-11 14:05:00|36456.09|36456.09|36464.68|36464.68|36464.68|36464.68|36425.99|36425.99|0
1581430200000|2020-02-11 14:10:00|36466.12|36466.12|36450.36|36450.36|36468.27|36468.27|36443.19|36443.19|0
1581430500000|2020-02-11 14:15:00|36453.23|36453.23|36456.09|36456.09|36461.1|36461.1|36447.49|36447.49|0
1581430800000|2020-02-11 14:20:00|36460.38|36460.38|36443.19|36443.19|36461.82|36461.82|36438.18|36438.18|0
1581431100000|2020-02-11 14:25:00|36438.89|36438.89|36448.21|36448.21|36456.8|36456.8|36402.35|36402.35|0
1581431400000|2020-02-11 14:30:00|36465.4|36465.4|36530.61|36530.61|36549.96|36549.96|36457.52|36457.52|0
1581431700000|2020-02-11 14:35:00|36522.02|36522.02|36458.97|36458.97|36530.61|36530.61|36449.66|36449.66|0
1581432000000|2020-02-11 14:40:00|36456.82|36456.82|36486.21|36486.21|36486.93|36486.93|36455.39|36455.39|0
1581432300000|2020-02-11 14:45:00|36490.51|36490.51|36467.57|36467.57|36501.25|36501.25|36461.12|36461.12|0
1581432600000|2020-02-11 14:50:00|36471.87|36471.87|36443.92|36443.92|36473.29|36473.29|36443.92|36443.92|0
1581432900000|2020-02-11 14:55:00|36442.48|36442.48|36495.5|36495.5|36505.54|36505.54|36442.48|36442.48|0
1581433200000|2020-02-11 15:00:00|36492.63|36492.63|36496.94|36496.94|36496.94|36496.94|36468.28|36468.28|0
1581433500000|2020-02-11 15:05:00|36488.34|36488.34|36486.2|36486.2|36504.83|36504.83|36480.46|36480.46|0
1581433800000|2020-02-11 15:10:00|36486.92|36486.92|36519.89|36519.89|36524.19|36524.19|36468.3|36468.3|0
1581434100000|2020-02-11 15:15:00|36515.59|36515.59|36493.38|36493.38|36519.89|36519.89|36493.38|36493.38|0
1581434400000|2020-02-11 15:20:00|36499.11|36499.11|36532.78|36532.78|36532.78|36532.78|36498.39|36498.39|0
1581434700000|2020-02-11 15:25:00|36533.5|36533.5|36543.54|36543.54|36556.43|36556.43|36533.5|36533.5|0
1581435000000|2020-02-11 15:30:00|36544.25|36544.25|36601.57|36601.57|36603|36603|36544.25|36544.25|0
1581435300000|2020-02-11 15:35:00|36603.72|36603.72|36561.44|36561.44|36606.59|36606.59|36555.71|36555.71|0
1581435600000|2020-02-11 15:40:00|36560.72|36560.72|36556.42|36556.42|36566.46|36566.46|36549.97|36549.97|0
1581435900000|2020-02-11 15:45:00|36553.55|36553.55|36530.63|36530.63|36562.15|36562.15|36526.34|36526.34|0
1581436200000|2020-02-11 15:50:00|36534.93|36534.93|36581.52|36581.52|36585.1|36585.1|36526.34|36526.34|0
1581436500000|2020-02-11 15:55:00|36577.23|36577.23|36577.94|36577.94|36596.57|36596.57|36572.93|36572.93|0
1581436800000|2020-02-11 16:00:00|36573.64|36573.64|36514.13|36514.13|36573.64|36573.64|36508.4|36508.4|0
1581437100000|2020-02-11 16:05:00|36511.98|36511.98|36536.34|36536.34|36537.77|36537.77|36501.23|36501.23|0
1581437400000|2020-02-11 16:10:00|36534.9|36534.9|36527.04|36527.04|36538.49|36538.49|36518.43|36518.43|0
1581437700000|2020-02-11 16:15:00|36524.89|36524.89|36527.75|36527.75|36537.06|36537.06|36510.55|36510.55|0
1581438000000|2020-02-11 16:20:00|36532.05|36532.05|36544.96|36544.96|36544.96|36544.96|36527.03|36527.03|0
1581438300000|2020-02-11 16:25:00|36540.66|36540.66|36569.33|36569.33|36587.95|36587.95|36537.06|36537.06|0
1581495300000|2020-02-12 08:15:00|36545.7|36545.7|36472.64|36472.64|36562.18|36562.18|36464.77|36464.77|0
1581495600000|2020-02-12 08:20:00|36464.04|36464.04|36544.27|36544.27|36551.44|36551.44|36444.68|36444.68|0
1581495900000|2020-02-12 08:25:00|36539.97|36539.97|36524.2|36524.2|36551.43|36551.43|36484.08|36484.08|0
1581496200000|2020-02-12 08:30:00|36511.31|36511.31|36487.64|36487.64|36526.35|36526.35|36481.19|36481.19|0
1581496500000|2020-02-12 08:35:00|36490.51|36490.51|36446.07|36446.07|36506.27|36506.27|36442.48|36442.48|0
1581496800000|2020-02-12 08:40:00|36450.37|36450.37|36488.35|36488.35|36492.65|36492.65|36432.45|36432.45|0
1581497100000|2020-02-12 08:45:00|36484.05|36484.05|36459.7|36459.7|36491.94|36491.94|36459.7|36459.7|0
1581497400000|2020-02-12 08:50:00|36451.1|36451.1|36427.47|36427.47|36451.1|36451.1|36390.92|36390.92|0
1581497700000|2020-02-12 08:55:00|36426.03|36426.03|36433.91|36433.91|36448.97|36448.97|36408.12|36408.12|0
1581498000000|2020-02-12 09:00:00|36429.61|36429.61|36438.93|36438.93|36449.67|36449.67|36406.67|36406.67|0
1581498300000|2020-02-12 09:05:00|36434.63|36434.63|36413.84|36413.84|36434.63|36434.63|36413.84|36413.84|0
1581498600000|2020-02-12 09:10:00|36418.14|36418.14|36429.62|36429.62|36429.62|36429.62|36394.5|36394.5|0
1581498900000|2020-02-12 09:15:00|36425.32|36425.32|36413.84|36413.84|36436.78|36436.78|36412.43|36412.43|0
1581499200000|2020-02-12 09:20:00|36405.24|36405.24|36426.03|36426.03|36428.9|36428.9|36388.77|36388.77|0
1581499500000|2020-02-12 09:25:00|36430.32|36430.32|36404.53|36404.53|36431.04|36431.04|36404.53|36404.53|0
1581499800000|2020-02-12 09:30:00|36408.83|36408.83|36420.29|36420.29|36443.94|36443.94|36408.83|36408.83|0
1581500100000|2020-02-12 09:35:00|36421.73|36421.73|36440.36|36440.36|36455.4|36455.4|36421.01|36421.01|0
1581500400000|2020-02-12 09:40:00|36441.79|36441.79|36408.11|36408.11|36441.79|36441.79|36406.67|36406.67|0
1581500700000|2020-02-12 09:45:00|36410.98|36410.98|36400.95|36400.95|36423.16|36423.16|36398.08|36398.08|0
1581501000000|2020-02-12 09:50:00|36402.38|36402.38|36404.52|36404.52|36418.15|36418.15|36398.79|36398.79|0
1581501300000|2020-02-12 09:55:00|36405.96|36405.96|36386.62|36386.62|36410.25|36410.25|36363.68|36363.68|0
1581501600000|2020-02-12 10:00:00|36387.33|36387.33|36331.44|36331.44|36393.79|36393.79|36331.44|36331.44|0
1581501900000|2020-02-12 10:05:00|36335.73|36335.73|36347.93|36347.93|36347.93|36347.93|36318.53|36318.53|0
1581502200000|2020-02-12 10:10:00|36343.63|36343.63|36369.42|36369.42|36377.3|36377.3|36326.43|36326.43|0
1581502500000|2020-02-12 10:15:00|36367.27|36367.27|36405.27|36405.27|36405.27|36405.27|36365.84|36365.84|0
1581502800000|2020-02-12 10:20:00|36406.7|36406.7|36396.68|36396.68|36408.85|36408.85|36382.34|36382.34|0
1581503100000|2020-02-12 10:25:00|36397.39|36397.39|36388.08|36388.08|36397.4|36397.4|36370.89|36370.89|0
1581503400000|2020-02-12 10:30:00|36383.78|36383.78|36369.44|36369.44|36383.78|36383.78|36364.43|36364.43|0
1581503700000|2020-02-12 10:35:00|36370.88|36370.88|36335.77|36335.77|36370.88|36370.88|36335.05|36335.05|0
1581504000000|2020-02-12 10:40:00|36331.47|36331.47|36340.07|36340.07|36344.37|36344.37|36326.45|36326.45|0
1581504300000|2020-02-12 10:45:00|36344.37|36344.37|36322.87|36322.87|36344.37|36344.37|36314.27|36314.27|0
1581504600000|2020-02-12 10:50:00|36327.16|36327.16|36293.47|36293.47|36327.16|36327.16|36293.47|36293.47|0
1581504900000|2020-02-12 10:55:00|36289.17|36289.17|36301.36|36301.36|36301.36|36301.36|36277.71|36277.71|0
1581505200000|2020-02-12 11:00:00|36297.06|36297.06|36305.65|36305.65|36305.65|36305.65|36288.46|36288.46|0
1581505500000|2020-02-12 11:05:00|36309.96|36309.96|36330.73|36330.73|36343.63|36343.63|36308.52|36308.52|0
1581505800000|2020-02-12 11:10:00|36330.01|36330.01|36321.42|36321.42|36340.77|36340.77|36317.12|36317.12|0
1581506100000|2020-02-12 11:15:00|36325.72|36325.72|36324.27|36324.27|36327.85|36327.85|36317.11|36317.11|0
1581506400000|2020-02-12 11:20:00|36322.84|36322.84|36320.69|36320.69|36335.74|36335.74|36314.24|36314.24|0
1581506700000|2020-02-12 11:25:00|36319.26|36319.26|36332.88|36332.88|36353.67|36353.67|36319.26|36319.26|0
1581507000000|2020-02-12 11:30:00|36331.45|36331.45|36350.78|36350.78|36350.78|36350.78|36324.28|36324.28|0
1581507300000|2020-02-12 11:35:00|36351.5|36351.5|36393.78|36393.78|36408.11|36408.11|36351.5|36351.5|0
1581507600000|2020-02-12 11:40:00|36401.66|36401.66|36417.44|36417.44|36420.31|36420.31|36386.62|36386.62|0
1581507900000|2020-02-12 11:45:00|36426.03|36426.03|36466.88|36466.88|36466.88|36466.88|36416.72|36416.72|0
1581508200000|2020-02-12 11:50:00|36471.18|36471.18|36413.14|36413.14|36476.92|36476.92|36413.14|36413.14|0
1581508500000|2020-02-12 11:55:00|36417.44|36417.44|36379.44|36379.44|36417.44|36417.44|36363.68|36363.68|0
1581508800000|2020-02-12 12:00:00|36375.14|36375.14|36379.43|36379.43|36407.38|36407.38|36375.13|36375.13|0
1581509100000|2020-02-12 12:05:00|36377.99|36377.99|36383|36383|36387.3|36387.3|36353.62|36353.62|0
1581509400000|2020-02-12 12:10:00|36387.3|36387.3|36371.51|36371.51|36388.02|36388.02|36350.73|36350.73|0
1581509700000|2020-02-12 12:15:00|36375.81|36375.81|36406.62|36406.62|36406.62|36406.62|36368.64|36368.64|0
1581510000000|2020-02-12 12:20:00|36405.9|36405.9|36370.8|36370.8|36419.52|36419.52|36370.8|36370.8|0
1581510300000|2020-02-12 12:25:00|36370.08|36370.08|36351.44|36351.44|36372.23|36372.23|36347.14|36347.14|0
1581510600000|2020-02-12 12:30:00|36342.84|36342.84|36352.17|36352.17|36364.35|36364.35|36342.84|36342.84|0
1581510900000|2020-02-12 12:35:00|36351.46|36351.46|36347.16|36347.16|36357.19|36357.19|36334.26|36334.26|0
1581511200000|2020-02-12 12:40:00|36342.85|36342.85|36325.66|36325.66|36345.01|36345.01|36325.66|36325.66|0
1581511500000|2020-02-12 12:45:00|36329.25|36329.25|36264.76|36264.76|36338.57|36338.57|36264.76|36264.76|0
1581511800000|2020-02-12 12:50:00|36273.36|36273.36|36271.2|36271.2|36305.6|36305.6|36256.16|36256.16|0
1581512100000|2020-02-12 12:55:00|36266.9|36266.9|36289.1|36289.1|36294.85|36294.85|36266.9|36266.9|0
1581512400000|2020-02-12 13:00:00|36284.8|36284.8|36291.98|36291.98|36295.56|36295.56|36279.79|36279.79|0
1581512700000|2020-02-12 13:05:00|36292.7|36292.7|36284.81|36284.81|36309.17|36309.17|36280.51|36280.51|0
1581513000000|2020-02-12 13:10:00|36285.53|36285.53|36374.38|36374.38|36374.38|36374.38|36284.09|36284.09|0
1581513300000|2020-02-12 13:15:00|36370.08|36370.08|36339.98|36339.98|36370.08|36370.08|36331.38|36331.38|0
1581513600000|2020-02-12 13:20:00|36339.26|36339.26|36341.41|36341.41|36341.41|36341.41|36325.64|36325.64|0
1581513900000|2020-02-12 13:25:00|36342.13|36342.13|36307.73|36307.73|36352.87|36352.87|36307.01|36307.01|0
1581514200000|2020-02-12 13:30:00|36299.13|36299.13|36360.78|36360.78|36371.54|36371.54|36299.13|36299.13|0
1581514500000|2020-02-12 13:35:00|36356.48|36356.48|36351.46|36351.46|36360.07|36360.07|36334.26|36334.26|0
1581514800000|2020-02-12 13:40:00|36352.9|36352.9|36360.07|36360.07|36367.95|36367.95|36332.84|36332.84|0
1581515100000|2020-02-12 13:45:00|36359.35|36359.35|36327.1|36327.1|36359.35|36359.35|36327.1|36327.1|0
1581515400000|2020-02-12 13:50:00|36325.67|36325.67|36355.03|36355.03|36355.03|36355.03|36323.52|36323.52|0
1581515700000|2020-02-12 13:55:00|36359.33|36359.33|36350.73|36350.73|36379.4|36379.4|36350.73|36350.73|0
1581516000000|2020-02-12 14:00:00|36350.02|36350.02|36382.99|36382.99|36391.59|36391.59|36350.02|36350.02|0
1581516300000|2020-02-12 14:05:00|36384.43|36384.43|36289.12|36289.12|36384.43|36384.43|36277.66|36277.66|0
1581516600000|2020-02-12 14:10:00|36284.11|36284.11|36262.62|36262.62|36297|36297|36262.62|36262.62|0
1581516900000|2020-02-12 14:15:00|36258.32|36258.32|36254.02|36254.02|36284.12|36284.12|36254.02|36254.02|0
1581517200000|2020-02-12 14:20:00|36253.31|36253.31|36253.31|36253.31|36259.04|36259.04|36239.69|36239.69|0
1581517500000|2020-02-12 14:25:00|36261.91|36261.91|36251.17|36251.17|36261.91|36261.91|36244.72|36244.72|0
1581517800000|2020-02-12 14:30:00|36246.87|36246.87|36274.1|36274.1|36299.89|36299.89|36246.87|36246.87|0
1581518100000|2020-02-12 14:35:00|36278.4|36278.4|36298.46|36298.46|36298.46|36298.46|36228.24|36228.24|0
1581518400000|2020-02-12 14:40:00|36289.86|36289.86|36221.07|36221.07|36289.86|36289.86|36219.63|36219.63|0
1581518700000|2020-02-12 14:45:00|36225.36|36225.36|36205.31|36205.31|36233.97|36233.97|36190.27|36190.27|0
1581519000000|2020-02-12 14:50:00|36209.61|36209.61|36155.87|36155.87|36210.32|36210.32|36143.69|36143.69|0
1581519300000|2020-02-12 14:55:00|36160.17|36160.17|36147.99|36147.99|36172.35|36172.35|36132.22|36132.22|0
1581519600000|2020-02-12 15:00:00|36146.55|36146.55|36135.09|36135.09|36154.43|36154.43|36113.59|36113.59|0
1581519900000|2020-02-12 15:05:00|36130.8|36130.8|36102.84|36102.84|36135.81|36135.81|36084.21|36084.21|0
1581520200000|2020-02-12 15:10:00|36103.56|36103.56|36102.09|36102.09|36125.03|36125.03|36088.5|36088.5|0
1581520500000|2020-02-12 15:15:00|36099.94|36099.94|36084.89|36084.89|36099.94|36099.94|36079.15|36079.15|0
1581520800000|2020-02-12 15:20:00|36085.6|36085.6|36099.93|36099.93|36107.82|36107.82|36071.99|36071.99|0
1581521100000|2020-02-12 15:25:00|36099.22|36099.22|36087.03|36087.03|36102.09|36102.09|36069.83|36069.83|0
1581521400000|2020-02-12 15:30:00|36085.59|36085.59|36055.49|36055.49|36085.59|36085.59|36032.56|36032.56|0
1581521700000|2020-02-12 15:35:00|36054.77|36054.77|36023.97|36023.97|36055.49|36055.49|36021.1|36021.1|0
1581522000000|2020-02-12 15:40:00|36023.25|36023.25|35976.67|35976.67|36023.25|36023.25|35973.8|35973.8|0
1581522300000|2020-02-12 15:45:00|35978.11|35978.11|35965.92|35965.92|35993.15|35993.15|35937.97|35937.97|0
1581522600000|2020-02-12 15:50:00|35970.22|35970.22|35965.93|35965.93|35993.16|35993.16|35962.35|35962.35|0
1581522900000|2020-02-12 15:55:00|35964.5|35964.5|35971.67|35971.67|35978.11|35978.11|35952.32|35952.32|0
1581523200000|2020-02-12 16:00:00|35972.39|35972.39|35975.25|35975.25|35981.7|35981.7|35962.35|35962.35|0
1581523500000|2020-02-12 16:05:00|35975.97|35975.97|35983.85|35983.85|35984.56|35984.56|35962.35|35962.35|0
1581523800000|2020-02-12 16:10:00|35990.3|35990.3|35935.13|35935.13|35993.16|35993.16|35935.13|35935.13|0
1581524100000|2020-02-12 16:15:00|35935.85|35935.85|35900.03|35900.03|35947.31|35947.31|35900.03|35900.03|0
1581524400000|2020-02-12 16:20:00|35903.61|35903.61|35876.38|35876.38|35907.91|35907.91|35847.72|35847.72|0
1581524700000|2020-02-12 16:25:00|35877.1|35877.1|35915.06|35915.06|35915.06|35915.06|35865.64|35865.64|0
1581581700000|2020-02-13 08:15:00|35621.29|35621.29|35601.97|35601.97|35632.76|35632.76|35537.46|35537.46|0
1581582000000|2020-02-13 08:20:00|35614.86|35614.86|35681.53|35681.53|35708.75|35708.75|35599.83|35599.83|0
1581582300000|2020-02-13 08:25:00|35680.81|35680.81|35627.07|35627.07|35701.59|35701.59|35627.07|35627.07|0
1581582600000|2020-02-13 08:30:00|35626.35|35626.35|35644.96|35644.96|35666.47|35666.47|35622.75|35622.75|0
1581582900000|2020-02-13 08:35:00|35647.83|35647.83|35662.15|35662.15|35675.78|35675.78|35636.36|35636.36|0
1581583200000|2020-02-13 08:40:00|35657.85|35657.85|35752.43|35752.43|35752.43|35752.43|35657.85|35657.85|0
1581583500000|2020-02-13 08:45:00|35756.01|35756.01|35790.42|35790.42|35794.71|35794.71|35756.01|35756.01|0
1581583800000|2020-02-13 08:50:00|35799.01|35799.01|35811.2|35811.2|35841.29|35841.29|35781.09|35781.09|0
1581584100000|2020-02-13 08:55:00|35812.63|35812.63|35821.96|35821.96|35867.81|35867.81|35812.63|35812.63|0
1581584400000|2020-02-13 09:00:00|35822.68|35822.68|35846.31|35846.31|35846.31|35846.31|35807.63|35807.63|0
1581584700000|2020-02-13 09:05:00|35844.88|35844.88|35788.29|35788.29|35846.31|35846.31|35786.85|35786.85|0
1581585000000|2020-02-13 09:10:00|35796.89|35796.89|35773.97|35773.97|35816.24|35816.24|35773.97|35773.97|0
1581585300000|2020-02-13 09:15:00|35784.01|35784.01|35791.16|35791.16|35811.23|35811.23|35771.11|35771.11|0
1581585600000|2020-02-13 09:20:00|35791.88|35791.88|35773.96|35773.96|35821.97|35821.97|35773.24|35773.24|0
1581585900000|2020-02-13 09:25:00|35773.24|35773.24|35718.79|35718.79|35773.24|35773.24|35713.78|35713.78|0
1581586200000|2020-02-13 09:30:00|35723.09|35723.09|35720.95|35720.95|35786.15|35786.15|35720.95|35720.95|0
1581586500000|2020-02-13 09:35:00|35725.25|35725.25|35743.16|35743.16|35743.16|35743.16|35710.92|35710.92|0
1581586800000|2020-02-13 09:40:00|35738.86|35738.86|35754.62|35754.62|35754.62|35754.62|35694.44|35694.44|0
1581587100000|2020-02-13 09:45:00|35753.9|35753.9|35740.29|35740.29|35761.79|35761.79|35712.35|35712.35|0
1581587400000|2020-02-13 09:50:00|35739.57|35739.57|35728.82|35728.82|35739.57|35739.57|35687.98|35687.98|0
1581587700000|2020-02-13 09:55:00|35732.41|35732.41|35732.41|35732.41|35753.19|35753.19|35732.41|35732.41|0
1581588000000|2020-02-13 10:00:00|35728.11|35728.11|35642.84|35642.84|35741.72|35741.72|35638.55|35638.55|0
1581588300000|2020-02-13 10:05:00|35634.25|35634.25|35581.22|35581.22|35636.39|35636.39|35576.92|35576.92|0
1581588600000|2020-02-13 10:10:00|35585.52|35585.52|35588.39|35588.39|35609.88|35609.88|35549.7|35549.7|0
1581588900000|2020-02-13 10:15:00|35589.82|35589.82|35574.07|35574.07|35590.54|35590.54|35549.7|35549.7|0
1581589200000|2020-02-13 10:20:00|35572.64|35572.64|35602.02|35602.02|35615.63|35615.63|35572.64|35572.64|0
1581589500000|2020-02-13 10:25:00|35601.3|35601.3|35617.79|35617.79|35667.23|35667.23|35598.44|35598.44|0
1581589800000|2020-02-13 10:30:00|35613.49|35613.49|35606.33|35606.33|35613.49|35613.49|35595.57|35595.57|0
1581590100000|2020-02-13 10:35:00|35607.04|35607.04|35595.58|35595.58|35615.64|35615.64|35585.55|35585.55|0
1581590400000|2020-02-13 10:40:00|35591.29|35591.29|35581.97|35581.97|35617.8|35617.8|35577.67|35577.67|0
1581590700000|2020-02-13 10:45:00|35581.25|35581.25|35611.35|35611.35|35611.35|35611.35|35562.63|35562.63|0
1581591000000|2020-02-13 10:50:00|35612.07|35612.07|35575.53|35575.53|35617.09|35617.09|35574.09|35574.09|0
1581591300000|2020-02-13 10:55:00|35584.12|35584.12|35592.71|35592.71|35592.71|35592.71|35561.18|35561.18|0
1581591600000|2020-02-13 11:00:00|35586.98|35586.98|35559.76|35559.76|35589.13|35589.13|35540.41|35540.41|0
1581591900000|2020-02-13 11:05:00|35564.05|35564.05|35586.26|35586.26|35593.43|35593.43|35560.47|35560.47|0
1581592200000|2020-02-13 11:10:00|35581.96|35581.96|35580.54|35580.54|35604.18|35604.18|35579.1|35579.1|0
1581592500000|2020-02-13 11:15:00|35574.8|35574.8|35544.71|35544.71|35594.15|35594.15|35544.71|35544.71|0
1581592800000|2020-02-13 11:20:00|35543.99|35543.99|35552.6|35552.6|35560.49|35560.49|35529.66|35529.66|0
1581593100000|2020-02-13 11:25:00|35548.3|35548.3|35535.4|35535.4|35548.3|35548.3|35522.51|35522.51|0
1581593400000|2020-02-13 11:30:00|35531.1|35531.1|35549.02|35549.02|35566.21|35566.21|35526.8|35526.8|0
1581593700000|2020-02-13 11:35:00|35557.62|35557.62|35567.64|35567.64|35579.83|35579.83|35552.6|35552.6|0
1581594000000|2020-02-13 11:40:00|35568.36|35568.36|35611.35|35611.35|35611.35|35611.35|35568.36|35568.36|0
1581594300000|2020-02-13 11:45:00|35602.75|35602.75|35644.31|35644.31|35647.18|35647.18|35591.29|35591.29|0
1581594600000|2020-02-13 11:50:00|35635.72|35635.72|35645.03|35645.03|35662.95|35662.95|35627.12|35627.12|0
1581594900000|2020-02-13 11:55:00|35643.6|35643.6|35592.73|35592.73|35643.6|35643.6|35588.43|35588.43|0
1581595200000|2020-02-13 12:00:00|35618.52|35618.52|35655.81|35655.81|35655.81|35655.81|35612.06|35612.06|0
1581595500000|2020-02-13 12:05:00|35647.21|35647.21|35591.31|35591.31|35647.21|35647.21|35578.42|35578.42|0
1581595800000|2020-02-13 12:10:00|35578.42|35578.42|35533.97|35533.97|35578.42|35578.42|35533.97|35533.97|0
1581596100000|2020-02-13 12:15:00|35538.27|35538.27|35475.95|35475.95|35544.72|35544.72|35474.51|35474.51|0
1581596400000|2020-02-13 12:20:00|35473.8|35473.8|35472.37|35472.37|35500.31|35500.31|35459.47|35459.47|0
1581596700000|2020-02-13 12:25:00|35459.47|35459.47|35429.37|35429.37|35459.47|35459.47|35405.01|35405.01|0
1581597000000|2020-02-13 12:30:00|35433.67|35433.67|35440.11|35440.11|35440.11|35440.11|35411.45|35411.45|0
1581597300000|2020-02-13 12:35:00|35435.82|35435.82|35386.37|35386.37|35462.32|35462.32|35386.37|35386.37|0
1581597600000|2020-02-13 12:40:00|35382.08|35382.08|35408.58|35408.58|35425.78|35425.78|35379.21|35379.21|0
1581597900000|2020-02-13 12:45:00|35404.28|35404.28|35423.62|35423.62|35427.92|35427.92|35404.28|35404.28|0
1581598200000|2020-02-13 12:50:00|35425.06|35425.06|35467.33|35467.33|35475.94|35475.94|35424.34|35424.34|0
1581598500000|2020-02-13 12:55:00|35471.63|35471.63|35558.33|35558.33|35558.33|35558.33|35463.03|35463.03|0
1581598800000|2020-02-13 13:00:00|35554.03|35554.03|35536.84|35536.84|35563.34|35563.34|35536.84|35536.84|0
1581599100000|2020-02-13 13:05:00|35534.69|35534.69|35498.14|35498.14|35534.69|35534.69|35473.06|35473.06|0
1581599400000|2020-02-13 13:10:00|35502.44|35502.44|35550.45|35550.45|35563.34|35563.34|35502.44|35502.44|0
1581599700000|2020-02-13 13:15:00|35554.75|35554.75|35534.68|35534.68|35554.75|35554.75|35531.1|35531.1|0
1581600000000|2020-02-13 13:20:00|35533.97|35533.97|35562.63|35562.63|35562.63|35562.63|35533.97|35533.97|0
1581600300000|2020-02-13 13:25:00|35561.2|35561.2|35594.18|35594.18|35596.32|35596.32|35561.2|35561.2|0
1581600600000|2020-02-13 13:30:00|35594.89|35594.89|35613.52|35613.52|35622.12|35622.12|35586.3|35586.3|0
1581600900000|2020-02-13 13:35:00|35609.22|35609.22|35571.96|35571.96|35617.82|35617.82|35566.94|35566.94|0
1581601200000|2020-02-13 13:40:00|35576.26|35576.26|35552.6|35552.6|35576.26|35576.26|35538.99|35538.99|0
1581601500000|2020-02-13 13:45:00|35556.9|35556.9|35589.86|35589.86|35589.86|35589.86|35548.3|35548.3|0
1581601800000|2020-02-13 13:50:00|35585.56|35585.56|35595.58|35595.58|35609.2|35609.2|35581.26|35581.26|0
1581602100000|2020-02-13 13:55:00|35584.83|35584.83|35590.57|35590.57|35599.16|35599.16|35584.83|35584.83|0
1581602400000|2020-02-13 14:00:00|35591.29|35591.29|35594.87|35594.87|35603.47|35603.47|35571.94|35571.94|0
1581602700000|2020-02-13 14:05:00|35599.17|35599.17|35600.61|35600.61|35607.78|35607.78|35592.73|35592.73|0
1581603000000|2020-02-13 14:10:00|35602.04|35602.04|35572.66|35572.66|35604.19|35604.19|35567.65|35567.65|0
1581603300000|2020-02-13 14:15:00|35568.37|35568.37|35579.82|35579.82|35581.26|35581.26|35536.84|35536.84|0
1581603600000|2020-02-13 14:20:00|35575.52|35575.52|35590.58|35590.58|35600.6|35600.6|35572.66|35572.66|0
1581603900000|2020-02-13 14:25:00|35603.47|35603.47|35650.03|35650.03|35650.03|35650.03|35590.58|35590.58|0
1581604200000|2020-02-13 14:30:00|35654.33|35654.33|35612.78|35612.78|35684.43|35684.43|35598.45|35598.45|0
1581604500000|2020-02-13 14:35:00|35617.08|35617.08|35561.91|35561.91|35627.82|35627.82|35558.33|35558.33|0
1581604800000|2020-02-13 14:40:00|35557.61|35557.61|35541.86|35541.86|35570.5|35570.5|35531.83|35531.83|0
1581605100000|2020-02-13 14:45:00|35544.01|35544.01|35497.44|35497.44|35548.31|35548.31|35473.08|35473.08|0
1581605400000|2020-02-13 14:50:00|35506.04|35506.04|35493.86|35493.86|35508.91|35508.91|35477.38|35477.38|0
1581605700000|2020-02-13 14:55:00|35498.16|35498.16|35427.94|35427.94|35503.89|35503.89|35419.35|35419.35|0
1581606000000|2020-02-13 15:00:00|35436.54|35436.54|35385.67|35385.67|35475.22|35475.22|35379.94|35379.94|0
1581606300000|2020-02-13 15:05:00|35381.37|35381.37|35396.43|35396.43|35408.61|35408.61|35352.71|35352.71|0
1581606600000|2020-02-13 15:10:00|35397.86|35397.86|35425.8|35425.8|35428.67|35428.67|35397.14|35397.14|0
1581606900000|2020-02-13 15:15:00|35420.79|35420.79|35413.63|35413.63|35425.8|35425.8|35392.13|35392.13|0
1581607200000|2020-02-13 15:20:00|35411.47|35411.47|35407.18|35407.18|35428.67|35428.67|35397.86|35397.86|0
1581607500000|2020-02-13 15:25:00|35402.88|35402.88|35397.14|35397.14|35435.12|35435.12|35387.11|35387.11|0
1581607800000|2020-02-13 15:30:00|35396.43|35396.43|35379.95|35379.95|35412.91|35412.91|35368.48|35368.48|0
1581608100000|2020-02-13 15:35:00|35375.65|35375.65|35400.01|35400.01|35400.01|35400.01|35362.03|35362.03|0
1581608400000|2020-02-13 15:40:00|35404.31|35404.31|35464.49|35464.49|35470.94|35470.94|35404.31|35404.31|0
1581608700000|2020-02-13 15:45:00|35465.21|35465.21|35466.63|35466.63|35491.71|35491.71|35460.91|35460.91|0
1581609000000|2020-02-13 15:50:00|35468.07|35468.07|35526.82|35526.82|35532.55|35532.55|35468.07|35468.07|0
1581609300000|2020-02-13 15:55:00|35535.41|35535.41|35515.36|35515.36|35541.15|35541.15|35501.74|35501.74|0
1581609600000|2020-02-13 16:00:00|35506.76|35506.76|35553.33|35553.33|35573.4|35573.4|35504.61|35504.61|0
1581609900000|2020-02-13 16:05:00|35561.93|35561.93|35602.06|35602.06|35602.77|35602.77|35561.93|35561.93|0
1581610200000|2020-02-13 16:10:00|35597.76|35597.76|35587.02|35587.02|35614.24|35614.24|35586.3|35586.3|0
1581610500000|2020-02-13 16:15:00|35587.73|35587.73|35628.58|35628.58|35628.58|35628.58|35587.73|35587.73|0
1581610800000|2020-02-13 16:20:00|35629.29|35629.29|35650.79|35650.79|35655.8|35655.8|35619.98|35619.98|0
1581611100000|2020-02-13 16:25:00|35652.22|35652.22|35645.77|35645.77|35663.69|35663.69|35639.32|35639.32|0
1581668100000|2020-02-14 08:15:00|35533.19|35533.19|35502.39|35502.39|35533.19|35533.19|35471.58|35471.58|0
1581668400000|2020-02-14 08:20:00|35498.1|35498.1|35457.97|35457.97|35503.1|35503.1|35418.56|35418.56|0
1581668700000|2020-02-14 08:25:00|35458.69|35458.69|35440.06|35440.06|35487.34|35487.34|35427.87|35427.87|0
1581669000000|2020-02-14 08:30:00|35448.66|35448.66|35435.76|35435.76|35459.4|35459.4|35425.01|35425.01|0
1581669300000|2020-02-14 08:35:00|35438.63|35438.63|35449.39|35449.39|35468.01|35468.01|35438.63|35438.63|0
1581669600000|2020-02-14 08:40:00|35440.79|35440.79|35374.16|35374.16|35440.79|35440.79|35369.86|35369.86|0
1581669900000|2020-02-14 08:45:00|35378.45|35378.45|35409.27|35409.27|35444.38|35444.38|35378.45|35378.45|0
1581670200000|2020-02-14 08:50:00|35407.11|35407.11|35437.92|35437.92|35452.26|35452.26|35390.63|35390.63|0
1581670500000|2020-02-14 08:55:00|35438.64|35438.64|35458.7|35458.7|35475.18|35475.18|35429.32|35429.32|0
1581670800000|2020-02-14 09:00:00|35461.57|35461.57|35478.78|35478.78|35478.78|35478.78|35450.82|35450.82|0
1581671100000|2020-02-14 09:05:00|35483.08|35483.08|35473.04|35473.04|35488.81|35488.81|35427.91|35427.91|0
1581671400000|2020-02-14 09:10:00|35473.76|35473.76|35499.55|35499.55|35513.16|35513.16|35473.76|35473.76|0
1581671700000|2020-02-14 09:15:00|35503.85|35503.85|35598.43|35598.43|35598.43|35598.43|35503.85|35503.85|0
1581672000000|2020-02-14 09:20:00|35606.33|35606.33|35559.02|35559.02|35646.45|35646.45|35556.87|35556.87|0
1581672300000|2020-02-14 09:25:00|35555.44|35555.44|35594.13|35594.13|35594.13|35594.13|35533.95|35533.95|0
1581672600000|2020-02-14 09:30:00|35598.43|35598.43|35559.73|35559.73|35603.45|35603.45|35551.13|35551.13|0
1581672900000|2020-02-14 09:35:00|35561.16|35561.16|35556.13|35556.13|35596.98|35596.98|35547.53|35547.53|0
1581673200000|2020-02-14 09:40:00|35558.28|35558.28|35589.8|35589.8|35607|35607|35558.28|35558.28|0
1581673500000|2020-02-14 09:45:00|35591.24|35591.24|35579.05|35579.05|35591.24|35591.24|35569.73|35569.73|0
1581673800000|2020-02-14 09:50:00|35570.45|35570.45|35597.7|35597.7|35597.7|35597.7|35553.98|35553.98|0
1581674100000|2020-02-14 09:55:00|35599.85|35599.85|35599.13|35599.13|35616.33|35616.33|35599.13|35599.13|0
1581674400000|2020-02-14 10:00:00|35596.26|35596.26|35568.31|35568.31|35596.26|35596.26|35559.71|35559.71|0
1581674700000|2020-02-14 10:05:00|35569.03|35569.03|35600.56|35600.56|35600.56|35600.56|35564.73|35564.73|0
1581675000000|2020-02-14 10:10:00|35607.01|35607.01|35607.72|35607.72|35619.9|35619.9|35592.67|35592.67|0
1581675300000|2020-02-14 10:15:00|35607|35607|35632.09|35632.09|35637.82|35637.82|35597.69|35597.69|0
1581675600000|2020-02-14 10:20:00|35627.79|35627.79|35658.61|35658.61|35658.61|35658.61|35627.79|35627.79|0
1581675900000|2020-02-14 10:25:00|35662.91|35662.91|35708.76|35708.76|35708.76|35708.76|35662.91|35662.91|0
1581676200000|2020-02-14 10:30:00|35717.36|35717.36|35705.88|35705.88|35728.82|35728.82|35705.88|35705.88|0
1581676500000|2020-02-14 10:35:00|35710.18|35710.18|35701.59|35701.59|35715.92|35715.92|35685.83|35685.83|0
1581676800000|2020-02-14 10:40:00|35698.72|35698.72|35718.79|35718.79|35720.22|35720.22|35698.72|35698.72|0
1581677100000|2020-02-14 10:45:00|35723.09|35723.09|35748.88|35748.88|35770.38|35770.38|35723.09|35723.09|0
1581677400000|2020-02-14 10:50:00|35748.16|35748.16|35712.34|35712.34|35751.03|35751.03|35712.34|35712.34|0
1581677700000|2020-02-14 10:55:00|35716.64|35716.64|35691.56|35691.56|35716.64|35716.64|35672.93|35672.93|0
1581678000000|2020-02-14 11:00:00|35695.86|35695.86|35646.4|35646.4|35695.86|35695.86|35646.4|35646.4|0
1581678300000|2020-02-14 11:05:00|35644.25|35644.25|35610.57|35610.57|35648.55|35648.55|35606.27|35606.27|0
1581678600000|2020-02-14 11:10:00|35612|35612|35682.95|35682.95|35682.95|35682.95|35612|35612|0
1581678900000|2020-02-14 11:15:00|35687.25|35687.25|35666.47|35666.47|35700.14|35700.14|35654.28|35654.28|0
1581679200000|2020-02-14 11:20:00|35670.77|35670.77|35719.5|35719.5|35719.5|35719.5|35663.6|35663.6|0
1581679500000|2020-02-14 11:25:00|35723.79|35723.79|35776.11|35776.11|35784.7|35784.7|35723.79|35723.79|0
1581679800000|2020-02-14 11:30:00|35774.67|35774.67|35753.17|35753.17|35800.47|35800.47|35753.17|35753.17|0
1581680100000|2020-02-14 11:35:00|35751.74|35751.74|35732.38|35732.38|35765.35|35765.35|35732.38|35732.38|0
1581680400000|2020-02-14 11:40:00|35736.68|35736.68|35753.17|35753.17|35753.17|35753.17|35713.76|35713.76|0
1581680700000|2020-02-14 11:45:00|35752.45|35752.45|35755.32|35755.32|35774.68|35774.68|35745.29|35745.29|0
1581681000000|2020-02-14 11:50:00|35751.03|35751.03|35735.99|35735.99|35763.93|35763.93|35721.65|35721.65|0
1581681300000|2020-02-14 11:55:00|35731.68|35731.68|35720.21|35720.21|35746.74|35746.74|35714.48|35714.48|0
1581681600000|2020-02-14 12:00:00|35713.04|35713.04|35746.71|35746.71|35753.17|35753.17|35690.12|35690.12|0
1581681900000|2020-02-14 12:05:00|35738.12|35738.12|35698.71|35698.71|35738.12|35738.12|35693.69|35693.69|0
1581682200000|2020-02-14 12:10:00|35690.11|35690.11|35667.18|35667.18|35706.59|35706.59|35667.18|35667.18|0
1581682500000|2020-02-14 12:15:00|35666.46|35666.46|35693.69|35693.69|35693.69|35693.69|35666.46|35666.46|0
1581682800000|2020-02-14 12:20:00|35694.4|35694.4|35690.82|35690.82|35694.4|35694.4|35680.79|35680.79|0
1581683100000|2020-02-14 12:25:00|35687.95|35687.95|35697.29|35697.29|35727.38|35727.38|35680.79|35680.79|0
1581683400000|2020-02-14 12:30:00|35701.59|35701.59|35673.62|35673.62|35705.17|35705.17|35670.04|35670.04|0
1581683700000|2020-02-14 12:35:00|35672.91|35672.91|35688.67|35688.67|35697.99|35697.99|35672.91|35672.91|0
1581684000000|2020-02-14 12:40:00|35684.37|35684.37|35683.65|35683.65|35692.25|35692.25|35680.78|35680.78|0
1581684300000|2020-02-14 12:45:00|35682.93|35682.93|35642.8|35642.8|35687.23|35687.23|35642.8|35642.8|0
1581684600000|2020-02-14 12:50:00|35647.1|35647.1|35652.83|35652.83|35657.13|35657.13|35632.77|35632.77|0
1581684900000|2020-02-14 12:55:00|35657.13|35657.13|35624.9|35624.9|35664.3|35664.3|35623.46|35623.46|0
1581685200000|2020-02-14 13:00:00|35619.16|35619.16|35639.22|35639.22|35649.97|35649.97|35619.16|35619.16|0
1581685500000|2020-02-14 13:05:00|35643.52|35643.52|35636.35|35636.35|35643.52|35643.52|35627.03|35627.03|0
1581685800000|2020-02-14 13:10:00|35634.91|35634.91|35578.3|35578.3|35636.35|35636.35|35578.3|35578.3|0
1581686100000|2020-02-14 13:15:00|35582.6|35582.6|35580.43|35580.43|35589.04|35589.04|35556.77|35556.77|0
1581686400000|2020-02-14 13:20:00|35584.72|35584.72|35614.83|35614.83|35614.83|35614.83|35580.43|35580.43|0
1581686700000|2020-02-14 13:25:00|35619.13|35619.13|35596.2|35596.2|35624.15|35624.15|35596.2|35596.2|0
1581687000000|2020-02-14 13:30:00|35591.91|35591.91|35611.97|35611.97|35624.15|35624.15|35579.72|35579.72|0
1581687300000|2020-02-14 13:35:00|35607.67|35607.67|35593.34|35593.34|35612.69|35612.69|35593.34|35593.34|0
1581687600000|2020-02-14 13:40:00|35592.62|35592.62|35596.92|35596.92|35606.95|35606.95|35577.57|35577.57|0
1581687900000|2020-02-14 13:45:00|35596.2|35596.2|35591.9|35591.9|35596.2|35596.2|35581.87|35581.87|0
1581688200000|2020-02-14 13:50:00|35587.6|35587.6|35583.3|35583.3|35587.6|35587.6|35565.38|35565.38|0
1581688500000|2020-02-14 13:55:00|35582.58|35582.58|35558.94|35558.94|35591.18|35591.18|35558.94|35558.94|0
1581688800000|2020-02-14 14:00:00|35563.24|35563.24|35571.84|35571.84|35575.42|35575.42|35553.93|35553.93|0
1581689100000|2020-02-14 14:05:00|35573.99|35573.99|35604.81|35604.81|35611.25|35611.25|35573.99|35573.99|0
1581689400000|2020-02-14 14:10:00|35609.11|35609.11|35646.38|35646.38|35646.38|35646.38|35608.39|35608.39|0
1581689700000|2020-02-14 14:15:00|35650.68|35650.68|35655.7|35655.7|35660.72|35660.72|35642.8|35642.8|0
1581690000000|2020-02-14 14:20:00|35660|35660|35649.97|35649.97|35664.3|35664.3|35649.97|35649.97|0
1581690300000|2020-02-14 14:25:00|35658.57|35658.57|35655.7|35655.7|35660|35660|35638.5|35638.5|0
1581690600000|2020-02-14 14:30:00|35664.29|35664.29|35654.98|35654.98|35670.75|35670.75|35637.07|35637.07|0
1581690900000|2020-02-14 14:35:00|35655.7|35655.7|35665.01|35665.01|35673.61|35673.61|35633.48|35633.48|0
1581691200000|2020-02-14 14:40:00|35673.61|35673.61|35650.68|35650.68|35673.61|35673.61|35634.91|35634.91|0
1581691500000|2020-02-14 14:45:00|35652.83|35652.83|35637.79|35637.79|35657.13|35657.13|35633.49|35633.49|0
1581691800000|2020-02-14 14:50:00|35637.07|35637.07|35584.76|35584.76|35641.37|35641.37|35575.44|35575.44|0
1581692100000|2020-02-14 14:55:00|35580.46|35580.46|35563.26|35563.26|35580.46|35580.46|35550.36|35550.36|0
1581692400000|2020-02-14 15:00:00|35561.11|35561.11|35581.18|35581.18|35587.63|35587.63|35556.81|35556.81|0
1581692700000|2020-02-14 15:05:00|35576.88|35576.88|35563.27|35563.27|35579.76|35579.76|35561.12|35561.12|0
1581693000000|2020-02-14 15:10:00|35554.67|35554.67|35550.36|35550.36|35554.67|35554.67|35540.33|35540.33|0
1581693300000|2020-02-14 15:15:00|35554.66|35554.66|35593.36|35593.36|35593.36|35593.36|35554.66|35554.66|0
1581693600000|2020-02-14 15:20:00|35597.65|35597.65|35587.62|35587.62|35611.98|35611.98|35574|35574|0
1581693900000|2020-02-14 15:25:00|35583.32|35583.32|35513.82|35513.82|35584.75|35584.75|35513.82|35513.82|0
1581694200000|2020-02-14 15:30:00|35515.25|35515.25|35548.94|35548.94|35551.09|35551.09|35509.52|35509.52|0
1581694500000|2020-02-14 15:35:00|35553.24|35553.24|35550.36|35550.36|35558.96|35558.96|35541.04|35541.04|0
1581694800000|2020-02-14 15:40:00|35548.92|35548.92|35526|35526|35551.08|35551.08|35496.63|35496.63|0
1581695100000|2020-02-14 15:45:00|35530.3|35530.3|35551.08|35551.08|35560.4|35560.4|35530.3|35530.3|0
1581695400000|2020-02-14 15:50:00|35550.36|35550.36|35486.6|35486.6|35551.8|35551.8|35486.6|35486.6|0
1581695700000|2020-02-14 15:55:00|35490.9|35490.9|35458.65|35458.65|35504.51|35504.51|35454.36|35454.36|0
1581696000000|2020-02-14 16:00:00|35462.95|35462.95|35394.17|35394.17|35476.56|35476.56|35379.13|35379.13|0
1581696300000|2020-02-14 16:05:00|35393.45|35393.45|35417.81|35417.81|35450.78|35450.78|35393.45|35393.45|0
1581696600000|2020-02-14 16:10:00|35426.41|35426.41|35369.82|35369.82|35434.3|35434.3|35369.82|35369.82|0
1581696900000|2020-02-14 16:15:00|35369.1|35369.1|35337.57|35337.57|35374.11|35374.11|35337.57|35337.57|0
1581697200000|2020-02-14 16:20:00|35339|35339|35349.02|35349.02|35350.46|35350.46|35316.07|35316.07|0
1581697500000|2020-02-14 16:25:00|35353.32|35353.32|35318.94|35318.94|35354.75|35354.75|35291.7|35291.7|0
1581927300000|2020-02-17 08:15:00|35242.21|35242.21|35326.73|35326.73|35360.43|35360.43|35242.21|35242.21|0
1581927600000|2020-02-17 08:20:00|35335.33|35335.33|35291.57|35291.57|35358.96|35358.96|35265.04|35265.04|0
1581927900000|2020-02-17 08:25:00|35292.29|35292.29|35308.04|35308.04|35313.78|35313.78|35258.61|35258.61|0
1581928200000|2020-02-17 08:30:00|35312.34|35312.34|35269.34|35269.34|35333.11|35333.11|35269.34|35269.34|0
1581928500000|2020-02-17 08:35:00|35260.74|35260.74|35207.73|35207.73|35262.9|35262.9|35199.13|35199.13|0
1581928800000|2020-02-17 08:40:00|35209.16|35209.16|35166.89|35166.89|35247.14|35247.14|35166.17|35166.17|0
1581929100000|2020-02-17 08:45:00|35168.33|35168.33|35168.33|35168.33|35204.18|35204.18|35143.97|35143.97|0
1581929400000|2020-02-17 08:50:00|35167.62|35167.62|35113.15|35113.15|35167.62|35167.62|35113.15|35113.15|0
1581929700000|2020-02-17 08:55:00|35112.44|35112.44|35070.16|35070.16|35126.77|35126.77|35049.37|35049.37|0
1581930000000|2020-02-17 09:00:00|35066.58|35066.58|35070.89|35070.89|35097.39|35097.39|35066.58|35066.58|0
1581930300000|2020-02-17 09:05:00|35071.6|35071.6|35081.64|35081.64|35088.09|35088.09|35061.57|35061.57|0
1581930600000|2020-02-17 09:10:00|35077.34|35077.34|35099.55|35099.55|35099.55|35099.55|35065.15|35065.15|0
1581930900000|2020-02-17 09:15:00|35098.84|35098.84|35089.52|35089.52|35100.99|35100.99|35056.55|35056.55|0
1581931200000|2020-02-17 09:20:00|35090.23|35090.23|35118.89|35118.89|35121.76|35121.76|35087.36|35087.36|0
1581931500000|2020-02-17 09:25:00|35116.74|35116.74|35157.59|35157.59|35164.76|35164.76|35116.74|35116.74|0
1581931800000|2020-02-17 09:30:00|35158.31|35158.31|35139.68|35139.68|35158.31|35158.31|35119.61|35119.61|0
1581932100000|2020-02-17 09:35:00|35138.96|35138.96|35117.46|35117.46|35138.96|35138.96|35108.87|35108.87|0
1581932400000|2020-02-17 09:40:00|35120.33|35120.33|35160.45|35160.45|35160.45|35160.45|35115.31|35115.31|0
1581932700000|2020-02-17 09:45:00|35161.88|35161.88|35156.16|35156.16|35173.35|35173.35|35151.14|35151.14|0
1581933000000|2020-02-17 09:50:00|35157.59|35157.59|35124.63|35124.63|35159.03|35159.03|35120.33|35120.33|0
1581933300000|2020-02-17 09:55:00|35123.91|35123.91|35133.95|35133.95|35133.95|35133.95|35118.89|35118.89|0
1581933600000|2020-02-17 10:00:00|35134.66|35134.66|35245.01|35245.01|35245.01|35245.01|35134.66|35134.66|0
1581933900000|2020-02-17 10:05:00|35249.31|35249.31|35217.78|35217.78|35253.62|35253.62|35187.69|35187.69|0
1581934200000|2020-02-17 10:10:00|35216.35|35216.35|35237.12|35237.12|35261.48|35261.48|35216.35|35216.35|0
1581934500000|2020-02-17 10:15:00|35237.84|35237.84|35222.09|35222.09|35242.85|35242.85|35222.09|35222.09|0
1581934800000|2020-02-17 10:20:00|35225.67|35225.67|35191.27|35191.27|35225.67|35225.67|35188.4|35188.4|0
1581935100000|2020-02-17 10:25:00|35189.83|35189.83|35191.26|35191.26|35192.7|35192.7|35162.6|35162.6|0
1581935400000|2020-02-17 10:30:00|35186.96|35186.96|35136.09|35136.09|35194.84|35194.84|35136.09|35136.09|0
1581935700000|2020-02-17 10:35:00|35136.8|35136.8|35146.84|35146.84|35166.19|35166.19|35135.37|35135.37|0
1581936000000|2020-02-17 10:40:00|35142.54|35142.54|35123.18|35123.18|35143.97|35143.97|35123.18|35123.18|0
1581936300000|2020-02-17 10:45:00|35121.75|35121.75|35133.93|35133.93|35138.95|35138.95|35112.43|35112.43|0
1581936600000|2020-02-17 10:50:00|35138.23|35138.23|35141.1|35141.1|35150.41|35150.41|35136.08|35136.08|0
1581936900000|2020-02-17 10:55:00|35145.4|35145.4|35121.02|35121.02|35148.98|35148.98|35119.6|35119.6|0
1581937200000|2020-02-17 11:00:00|35125.32|35125.32|35152.55|35152.55|35158.29|35158.29|35125.32|35125.32|0
1581937500000|2020-02-17 11:05:00|35151.11|35151.11|35183.35|35183.35|35184.07|35184.07|35151.11|35151.11|0
1581937800000|2020-02-17 11:10:00|35187.65|35187.65|35208.43|35208.43|35209.87|35209.87|35186.94|35186.94|0
1581938100000|2020-02-17 11:15:00|35204.13|35204.13|35199.83|35199.83|35228.5|35228.5|35199.83|35199.83|0
1581938400000|2020-02-17 11:20:00|35201.26|35201.26|35214.88|35214.88|35224.19|35224.19|35201.26|35201.26|0
1581938700000|2020-02-17 11:25:00|35219.18|35219.18|35206.29|35206.29|35222.05|35222.05|35206.29|35206.29|0
1581939000000|2020-02-17 11:30:00|35207.72|35207.72|35205.57|35205.57|35220.62|35220.62|35202.7|35202.7|0
1581939300000|2020-02-17 11:35:00|35201.27|35201.27|35204.85|35204.85|35209.87|35209.87|35194.81|35194.81|0
1581939600000|2020-02-17 11:40:00|35209.14|35209.14|35214.88|35214.88|35220.61|35220.61|35209.14|35209.14|0
1581939900000|2020-02-17 11:45:00|35210.58|35210.58|35207|35207|35210.58|35210.58|35197.68|35197.68|0
1581940200000|2020-02-17 11:50:00|35202.7|35202.7|35209.84|35209.84|35227.05|35227.05|35198.4|35198.4|0
1581940500000|2020-02-17 11:55:00|35214.14|35214.14|35233.48|35233.48|35247.1|35247.1|35214.14|35214.14|0
1581940800000|2020-02-17 12:00:00|35216.28|35216.28|35172.58|35172.58|35220.58|35220.58|35163.98|35163.98|0
1581941100000|2020-02-17 12:05:00|35174.02|35174.02|35176.88|35176.88|35180.47|35180.47|35174.02|35174.02|0
1581941400000|2020-02-17 12:10:00|35172.58|35172.58|35176.88|35176.88|35177.6|35177.6|35171.87|35171.87|0
1581941700000|2020-02-17 12:15:00|35177.6|35177.6|35156.82|35156.82|35177.6|35177.6|35131.74|35131.74|0
1581942000000|2020-02-17 12:20:00|35148.22|35148.22|35160.41|35160.41|35166.13|35166.13|35143.92|35143.92|0
1581942300000|2020-02-17 12:25:00|35164.7|35164.7|35141.07|35141.07|35166.14|35166.14|35141.07|35141.07|0
1581942600000|2020-02-17 12:30:00|35141.79|35141.79|35126.04|35126.04|35141.79|35141.79|35108.83|35108.83|0
1581942900000|2020-02-17 12:35:00|35125.32|35125.32|35163.3|35163.3|35163.3|35163.3|35124.61|35124.61|0
1581943200000|2020-02-17 12:40:00|35166.17|35166.17|35171.19|35171.19|35172.62|35172.62|35159.72|35159.72|0
1581943500000|2020-02-17 12:45:00|35172.63|35172.63|35181.94|35181.94|35186.24|35186.24|35172.63|35172.63|0
1581943800000|2020-02-17 12:50:00|35186.24|35186.24|35143.23|35143.23|35190.54|35190.54|35143.23|35143.23|0
1581944100000|2020-02-17 12:55:00|35147.53|35147.53|35119.58|35119.58|35152.54|35152.54|35111.69|35111.69|0
1581944400000|2020-02-17 13:00:00|35123.87|35123.87|35075.87|35075.87|35123.87|35123.87|35053.66|35053.66|0
1581944700000|2020-02-17 13:05:00|35071.57|35071.57|35065.14|35065.14|35085.91|35085.91|35058.69|35058.69|0
1581945000000|2020-02-17 13:10:00|35064.42|35064.42|35069.44|35069.44|35069.44|35069.44|35017.13|35017.13|0
1581945300000|2020-02-17 13:15:00|35070.16|35070.16|35070.16|35070.16|35090.22|35090.22|35061.56|35061.56|0
1581945600000|2020-02-17 13:20:00|35074.46|35074.46|35075.9|35075.9|35085.22|35085.22|35064.43|35064.43|0
1581945900000|2020-02-17 13:25:00|35074.46|35074.46|35075.17|35075.17|35088.07|35088.07|35074.46|35074.46|0
1581946200000|2020-02-17 13:30:00|35074.45|35074.45|35071.59|35071.59|35074.45|35074.45|35062.99|35062.99|0
1581946500000|2020-02-17 13:35:00|35075.89|35075.89|35104.55|35104.55|35108.13|35108.13|35074.45|35074.45|0
1581946800000|2020-02-17 13:40:00|35108.85|35108.85|35102.4|35102.4|35112.43|35112.43|35101.68|35101.68|0
1581947100000|2020-02-17 13:45:00|35100.24|35100.24|35078.75|35078.75|35105.26|35105.26|35078.75|35078.75|0
1581947400000|2020-02-17 13:50:00|35074.45|35074.45|35040.76|35040.76|35083.04|35083.04|35033.6|35033.6|0
1581947700000|2020-02-17 13:55:00|35036.47|35036.47|35018.54|35018.54|35036.47|35036.47|35007.07|35007.07|0
1581948000000|2020-02-17 14:00:00|35022.84|35022.84|35044.32|35044.32|35045.76|35045.76|35022.84|35022.84|0
1581948300000|2020-02-17 14:05:00|35048.62|35048.62|35052.2|35052.2|35065.1|35065.1|35039.31|35039.31|0
1581948600000|2020-02-17 14:10:00|35047.91|35047.91|35078.71|35078.71|35087.31|35087.31|35047.91|35047.91|0
1581948900000|2020-02-17 14:15:00|35079.43|35079.43|35075.85|35075.85|35090.18|35090.18|35075.85|35075.85|0
1581949200000|2020-02-17 14:20:00|35080.15|35080.15|35049.35|35049.35|35082.3|35082.3|35049.35|35049.35|0
1581949500000|2020-02-17 14:25:00|35053.65|35053.65|35056.51|35056.51|35069.4|35069.4|35051.49|35051.49|0
1581949800000|2020-02-17 14:30:00|35060.81|35060.81|35068.69|35068.69|35081.58|35081.58|35060.09|35060.09|0
1581950100000|2020-02-17 14:35:00|35072.98|35072.98|35092.34|35092.34|35095.92|35095.92|35072.98|35072.98|0
1581950400000|2020-02-17 14:40:00|35091.62|35091.62|35106.66|35106.66|35110.24|35110.24|35078|35078|0
1581950700000|2020-02-17 14:45:00|35110.96|35110.96|35109.52|35109.52|35115.26|35115.26|35104.51|35104.51|0
1581951000000|2020-02-17 14:50:00|35105.23|35105.23|35100.21|35100.21|35119.56|35119.56|35100.21|35100.21|0
1581951300000|2020-02-17 14:55:00|35100.93|35100.93|35068.69|35068.69|35110.24|35110.24|35067.97|35067.97|0
1581951600000|2020-02-17 15:00:00|35064.39|35064.39|35062.94|35062.94|35064.39|35064.39|35050.04|35050.04|0
1581951900000|2020-02-17 15:05:00|35062.22|35062.22|35053.65|35053.65|35071.54|35071.54|35045.75|35045.75|0
1581952200000|2020-02-17 15:10:00|35055.08|35055.08|35030.01|35030.01|35057.23|35057.23|35030.01|35030.01|0
1581952500000|2020-02-17 15:15:00|35032.16|35032.16|35052.22|35052.22|35052.22|35052.22|35019.27|35019.27|0
1581952800000|2020-02-17 15:20:00|35054.37|35054.37|35075.86|35075.86|35076.58|35076.58|35054.37|35054.37|0
1581953100000|2020-02-17 15:25:00|35077.3|35077.3|35135.33|35135.33|35136.76|35136.76|35077.3|35077.3|0
1581953400000|2020-02-17 15:30:00|35133.17|35133.17|35128.16|35128.16|35137.47|35137.47|35128.16|35128.16|0
1581953700000|2020-02-17 15:35:00|35127.44|35127.44|35123.85|35123.85|35127.44|35127.44|35110.24|35110.24|0
1581954000000|2020-02-17 15:40:00|35122.42|35122.42|35101.64|35101.64|35132.45|35132.45|35091.61|35091.61|0
1581954300000|2020-02-17 15:45:00|35102.36|35102.36|35123.14|35123.14|35123.14|35123.14|35102.36|35102.36|0
1581954600000|2020-02-17 15:50:00|35127.43|35127.43|35123.86|35123.86|35142.49|35142.49|35123.86|35123.86|0
1581954900000|2020-02-17 15:55:00|35128.16|35128.16|35144.64|35144.64|35144.64|35144.64|35123.86|35123.86|0
1581955200000|2020-02-17 16:00:00|35145.36|35145.36|35128.17|35128.17|35146.79|35146.79|35128.17|35128.17|0
1581955500000|2020-02-17 16:05:00|35136.76|35136.76|35136.76|35136.76|35150.38|35150.38|35123.15|35123.15|0
1581955800000|2020-02-17 16:10:00|35136.04|35136.04|35128.17|35128.17|35145.36|35145.36|35128.17|35128.17|0
1581956100000|2020-02-17 16:15:00|35128.88|35128.88|35087.32|35087.32|35133.9|35133.9|35082.31|35082.31|0
1581956400000|2020-02-17 16:20:00|35086.6|35086.6|35071.56|35071.56|35093.05|35093.05|35071.56|35071.56|0
1581956700000|2020-02-17 16:25:00|35070.84|35070.84|35053.65|35053.65|35089.47|35089.47|35052.94|35052.94|0
1582013700000|2020-02-18 08:15:00|35244.3|35244.3|35133.93|35133.93|35255.76|35255.76|35133.93|35133.93|0
1582014000000|2020-02-18 08:20:00|35142.52|35142.52|35036.5|35036.5|35157.58|35157.58|35026.47|35026.47|0
1582014300000|2020-02-18 08:25:00|35032.91|35032.91|35001.4|35001.4|35057.29|35057.29|34987.78|34987.78|0
1582014600000|2020-02-18 08:30:00|35009.99|35009.99|35098.85|35098.85|35107.45|35107.45|34987.07|34987.07|0
1582014900000|2020-02-18 08:35:00|35099.57|35099.57|35136.83|35136.83|35151.16|35151.16|35098.14|35098.14|0
1582015200000|2020-02-18 08:40:00|35137.55|35137.55|35154.02|35154.02|35166.21|35166.21|35123.22|35123.22|0
1582015500000|2020-02-18 08:45:00|35154.74|35154.74|35272.25|35272.25|35272.25|35272.25|35154.74|35154.74|0
1582015800000|2020-02-18 08:50:00|35259.35|35259.35|35265.81|35265.81|35314.53|35314.53|35218.51|35218.51|0
1582016100000|2020-02-18 08:55:00|35248.61|35248.61|35323.14|35323.14|35330.3|35330.3|35248.61|35248.61|0
1582016400000|2020-02-18 09:00:00|35327.44|35327.44|35298.05|35298.05|35339.62|35339.62|35285.15|35285.15|0
1582016700000|2020-02-18 09:05:00|35300.2|35300.2|35264.39|35264.39|35321.7|35321.7|35254.36|35254.36|0
1582017000000|2020-02-18 09:10:00|35277.28|35277.28|35290.89|35290.89|35300.21|35300.21|35251.48|35251.48|0
1582017300000|2020-02-18 09:15:00|35287.31|35287.31|35245.03|35245.03|35288.74|35288.74|35235.71|35235.71|0
1582017600000|2020-02-18 09:20:00|35236.43|35236.43|35183.41|35183.41|35236.43|35236.43|35181.97|35181.97|0
1582017900000|2020-02-18 09:25:00|35187.71|35187.71|35197.74|35197.74|35202.04|35202.04|35187.7|35187.7|0
1582018200000|2020-02-18 09:30:00|35206.34|35206.34|35202.02|35202.02|35258.63|35258.63|35202.02|35202.02|0
1582018500000|2020-02-18 09:35:00|35199.86|35199.86|35172.65|35172.65|35199.86|35199.86|35134.66|35134.66|0
1582018800000|2020-02-18 09:40:00|35164.05|35164.05|35218.51|35218.51|35218.51|35218.51|35164.05|35164.05|0
1582019100000|2020-02-18 09:45:00|35205.62|35205.62|35194.86|35194.86|35227.83|35227.83|35184.11|35184.11|0
1582019400000|2020-02-18 09:50:00|35177.67|35177.67|35207.05|35207.05|35224.25|35224.25|35173.37|35173.37|0
1582019700000|2020-02-18 09:55:00|35201.31|35201.31|35204.19|35204.19|35227.12|35227.12|35199.88|35199.88|0
1582020000000|2020-02-18 10:00:00|35194.15|35194.15|35124.63|35124.63|35194.15|35194.15|35124.63|35124.63|0
1582020300000|2020-02-18 10:05:00|35133.23|35133.23|35142.54|35142.54|35159.03|35159.03|35111.73|35111.73|0
1582020600000|2020-02-18 10:10:00|35129.65|35129.65|35157.6|35157.6|35207.75|35207.75|35129.65|35129.65|0
1582020900000|2020-02-18 10:15:00|35161.9|35161.9|35133.24|35133.24|35170.49|35170.49|35133.24|35133.24|0
1582021200000|2020-02-18 10:20:00|35124.64|35124.64|35027.89|35027.89|35133.24|35133.24|35027.89|35027.89|0
1582021500000|2020-02-18 10:25:00|35032.19|35032.19|34984.89|34984.89|35032.91|35032.91|34984.89|34984.89|0
1582021800000|2020-02-18 10:30:00|34976.29|34976.29|35032.91|35032.91|35053.69|35053.69|34961.97|34961.97|0
1582022100000|2020-02-18 10:35:00|35028.6|35028.6|35025.73|35025.73|35032.9|35032.9|35020|35020|0
1582022400000|2020-02-18 10:40:00|35027.17|35027.17|35051.53|35051.53|35052.96|35052.96|35027.17|35027.17|0
1582022700000|2020-02-18 10:45:00|35055.83|35055.83|35047.95|35047.95|35078.76|35078.76|35047.24|35047.24|0
1582023000000|2020-02-18 10:50:00|35039.35|35039.35|35029.32|35029.32|35039.35|35039.35|35029.32|35029.32|0
1582023300000|2020-02-18 10:55:00|35033.62|35033.62|35007.1|35007.1|35033.62|35033.62|35003.52|35003.52|0
1582023600000|2020-02-18 11:00:00|35011.4|35011.4|34970.56|34970.56|35011.4|35011.4|34970.56|34970.56|0
1582023900000|2020-02-18 11:05:00|34960.52|34960.52|34887.43|34887.43|34971.98|34971.98|34878.84|34878.84|0
1582024200000|2020-02-18 11:10:00|34878.84|34878.84|34944.04|34944.04|34948.33|34948.33|34861.63|34861.63|0
1582024500000|2020-02-18 11:15:00|34939.74|34939.74|34920.41|34920.41|34939.74|34939.74|34892.46|34892.46|0
1582024800000|2020-02-18 11:20:00|34933.3|34933.3|34953.36|34953.36|34953.36|34953.36|34933.29|34933.29|0
1582025100000|2020-02-18 11:25:00|34949.06|34949.06|34976.3|34976.3|34978.45|34978.45|34934.73|34934.73|0
1582025400000|2020-02-18 11:30:00|34967.7|34967.7|34954.08|34954.08|34969.13|34969.13|34954.08|34954.08|0
1582025700000|2020-02-18 11:35:00|34958.38|34958.38|34926.12|34926.12|34958.38|34958.38|34926.12|34926.12|0
1582026000000|2020-02-18 11:40:00|34924.69|34924.69|34919.67|34919.67|34924.69|34924.69|34889.57|34889.57|0
1582026300000|2020-02-18 11:45:00|34915.38|34915.38|34934.74|34934.74|34934.74|34934.74|34910.36|34910.36|0
1582026600000|2020-02-18 11:50:00|34935.45|34935.45|34925.42|34925.42|34951.21|34951.21|34894.61|34894.61|0
1582026900000|2020-02-18 11:55:00|34923.99|34923.99|34953.36|34953.36|34959.1|34959.1|34901.78|34901.78|0
1582027200000|2020-02-18 12:00:00|34931.87|34931.87|34963.4|34963.4|34964.83|34964.83|34931.87|34931.87|0
1582027500000|2020-02-18 12:05:00|34954.8|34954.8|34974.14|34974.14|34974.14|34974.14|34951.21|34951.21|0
1582027800000|2020-02-18 12:10:00|34974.85|34974.85|34950.51|34950.51|34977.01|34977.01|34946.2|34946.2|0
1582028100000|2020-02-18 12:15:00|34948.35|34948.35|34974.88|34974.88|34974.88|34974.88|34940.48|34940.48|0
1582028400000|2020-02-18 12:20:00|34983.47|34983.47|34970.58|34970.58|34996.37|34996.37|34970.58|34970.58|0
1582028700000|2020-02-18 12:25:00|34957.68|34957.68|34933.31|34933.31|34957.68|34957.68|34933.31|34933.31|0
1582029000000|2020-02-18 12:30:00|34931.16|34931.16|34905.38|34905.38|34933.31|34933.31|34901.79|34901.79|0
1582029300000|2020-02-18 12:35:00|34906.1|34906.1|34928.31|34928.31|34934.76|34934.76|34906.1|34906.1|0
1582029600000|2020-02-18 12:40:00|34932.61|34932.61|34946.22|34946.22|34954.82|34954.82|34932.61|34932.61|0
1582029900000|2020-02-18 12:45:00|34946.94|34946.94|34931.89|34931.89|34956.97|34956.97|34928.3|34928.3|0
1582030200000|2020-02-18 12:50:00|34934.04|34934.04|34947.66|34947.66|34954.1|34954.1|34934.04|34934.04|0
1582030500000|2020-02-18 12:55:00|34956.25|34956.25|34979.18|34979.18|34987.78|34987.78|34952.67|34952.67|0
1582030800000|2020-02-18 13:00:00|34974.88|34974.88|34964.13|34964.13|34974.88|34974.88|34955.54|34955.54|0
1582031100000|2020-02-18 13:05:00|34968.43|34968.43|34971.29|34971.29|34979.89|34979.89|34964.84|34964.84|0
1582031400000|2020-02-18 13:10:00|34970.58|34970.58|34965.55|34965.55|34976.31|34976.31|34956.96|34956.96|0
1582031700000|2020-02-18 13:15:00|34956.96|34956.96|34949.78|34949.78|34968.42|34968.42|34949.78|34949.78|0
1582032000000|2020-02-18 13:20:00|34948.35|34948.35|34951.93|34951.93|34971.27|34971.27|34947.63|34947.63|0
1582032300000|2020-02-18 13:25:00|34947.63|34947.63|34928.3|34928.3|34965.55|34965.55|34927.59|34927.59|0
1582032600000|2020-02-18 13:30:00|34929.74|34929.74|34910.39|34910.39|34933.33|34933.33|34893.91|34893.91|0
1582032900000|2020-02-18 13:35:00|34914.69|34914.69|34939.78|34939.78|34948.38|34948.38|34914.69|34914.69|0
1582033200000|2020-02-18 13:40:00|34949.09|34949.09|34923.31|34923.31|34963.42|34963.42|34919.01|34919.01|0
1582033500000|2020-02-18 13:45:00|34919.01|34919.01|34931.91|34931.91|34948.39|34948.39|34906.12|34906.12|0
1582033800000|2020-02-18 13:50:00|34927.62|34927.62|34919.02|34919.02|34934.78|34934.78|34904.69|34904.69|0
1582034100000|2020-02-18 13:55:00|34914.72|34914.72|34939.1|34939.1|34944.82|34944.82|34914.72|34914.72|0
1582034400000|2020-02-18 14:00:00|34943.39|34943.39|34959.88|34959.88|34960.59|34960.59|34938.38|34938.38|0
1582034700000|2020-02-18 14:05:00|34964.17|34964.17|35008.6|35008.6|35008.6|35008.6|34964.17|34964.17|0
1582035000000|2020-02-18 14:10:00|35012.9|35012.9|34976.37|34976.37|35020.07|35020.07|34974.21|34974.21|0
1582035300000|2020-02-18 14:15:00|34972.07|34972.07|35018.63|35018.63|35018.63|35018.63|34964.18|34964.18|0
1582035600000|2020-02-18 14:20:00|35014.33|35014.33|35023.65|35023.65|35034.4|35034.4|35012.9|35012.9|0
1582035900000|2020-02-18 14:25:00|35019.35|35019.35|34962.74|34962.74|35019.35|35019.35|34962.74|34962.74|0
1582036200000|2020-02-18 14:30:00|34967.04|34967.04|35017.2|35017.2|35019.36|35019.36|34958.44|34958.44|0
1582036500000|2020-02-18 14:35:00|35021.5|35021.5|35045.86|35045.86|35045.86|35045.86|35002.16|35002.16|0
1582036800000|2020-02-18 14:40:00|35048.02|35048.02|35083.83|35083.83|35085.27|35085.27|35048.02|35048.02|0
1582037100000|2020-02-18 14:45:00|35079.53|35079.53|35088.14|35088.14|35103.18|35103.18|35079.53|35079.53|0
1582037400000|2020-02-18 14:50:00|35092.43|35092.43|35104.6|35104.6|35115.35|35115.35|35081.68|35081.68|0
1582037700000|2020-02-18 14:55:00|35106.04|35106.04|35116.79|35116.79|35137.56|35137.56|35105.32|35105.32|0
1582038000000|2020-02-18 15:00:00|35112.49|35112.49|35080.23|35080.23|35112.49|35112.49|35057.3|35057.3|0
1582038300000|2020-02-18 15:05:00|35075.93|35075.93|35080.23|35080.23|35080.23|35080.23|35033.65|35033.65|0
1582038600000|2020-02-18 15:10:00|35079.51|35079.51|35085.24|35085.24|35087.39|35087.39|35060.17|35060.17|0
1582038900000|2020-02-18 15:15:00|35089.54|35089.54|35047.99|35047.99|35089.54|35089.54|35044.4|35044.4|0
1582039200000|2020-02-18 15:20:00|35056.58|35056.58|35068.04|35068.04|35070.2|35070.2|35048.7|35048.7|0
1582039500000|2020-02-18 15:25:00|35067.32|35067.32|35019.33|35019.33|35067.32|35067.32|35005.72|35005.72|0
1582039800000|2020-02-18 15:30:00|35020.05|35020.05|35021.49|35021.49|35054.46|35054.46|35015.05|35015.05|0
1582040100000|2020-02-18 15:35:00|35022.21|35022.21|35054.45|35054.45|35060.9|35060.9|35017.2|35017.2|0
1582040400000|2020-02-18 15:40:00|35050.15|35050.15|35085.27|35085.27|35091.72|35091.72|35050.15|35050.15|0
1582040700000|2020-02-18 15:45:00|35089.56|35089.56|35071.65|35071.65|35102.47|35102.47|35070.22|35070.22|0
1582041000000|2020-02-18 15:50:00|35070.94|35070.94|35037.25|35037.25|35079.53|35079.53|35032.95|35032.95|0
1582041300000|2020-02-18 15:55:00|35036.54|35036.54|34998.57|34998.57|35036.54|35036.54|34987.81|34987.81|0
1582041600000|2020-02-18 16:00:00|34997.85|34997.85|34974.92|34974.92|34997.85|34997.85|34972.05|34972.05|0
1582041900000|2020-02-18 16:05:00|34979.22|34979.22|34985.67|34985.67|34986.39|34986.39|34966.33|34966.33|0
1582042200000|2020-02-18 16:10:00|34984.96|34984.96|34979.95|34979.95|34996.42|34996.42|34977.08|34977.08|0
1582042500000|2020-02-18 16:15:00|34975.65|34975.65|34944.12|34944.12|34975.65|34975.65|34942.68|34942.68|0
1582042800000|2020-02-18 16:20:00|34939.82|34939.82|34936.95|34936.95|34954.15|34954.15|34936.95|34936.95|0
1582043100000|2020-02-18 16:25:00|34935.51|34935.51|34916.89|34916.89|34950.57|34950.57|34916.18|34916.18|0
1582100100000|2020-02-19 08:15:00|35007.16|35007.16|35086.72|35086.72|35086.72|35086.72|35006.45|35006.45|0
1582100400000|2020-02-19 08:20:00|35088.87|35088.87|35070.26|35070.26|35136.87|35136.87|35043.01|35043.01|0
1582100700000|2020-02-19 08:25:00|35061.66|35061.66|35067.41|35067.41|35081.01|35081.01|35030.86|35030.86|0
1582101000000|2020-02-19 08:30:00|35066.69|35066.69|35073.84|35073.84|35118.28|35118.28|35039.45|35039.45|0
1582101300000|2020-02-19 08:35:00|35091.03|35091.03|35136.9|35136.9|35141.2|35141.2|35082.44|35082.44|0
1582101600000|2020-02-19 08:40:00|35141.2|35141.2|35181.35|35181.35|35185.64|35185.64|35122.58|35122.58|0
1582101900000|2020-02-19 08:45:00|35177.05|35177.05|35093.93|35093.93|35177.05|35177.05|35075.3|35075.3|0
1582102200000|2020-02-19 08:50:00|35092.5|35092.5|35074.59|35074.59|35092.5|35092.5|35060.26|35060.26|0
1582102500000|2020-02-19 08:55:00|35073.87|35073.87|35162|35162|35162|35162|35073.87|35073.87|0
1582102800000|2020-02-19 09:00:00|35164.87|35164.87|35224.34|35224.34|35224.34|35224.34|35146.24|35146.24|0
1582103100000|2020-02-19 09:05:00|35230.08|35230.08|35217.15|35217.15|35242.94|35242.94|35202.11|35202.11|0
1582103400000|2020-02-19 09:10:00|35218.59|35218.59|35172.02|35172.02|35227.9|35227.9|35172.02|35172.02|0
1582103700000|2020-02-19 09:15:00|35176.32|35176.32|35201.38|35201.38|35240.79|35240.79|35172.01|35172.01|0
1582104000000|2020-02-19 09:20:00|35205.68|35205.68|35149.06|35149.06|35221.45|35221.45|35149.06|35149.06|0
1582104300000|2020-02-19 09:25:00|35150.5|35150.5|35093.9|35093.9|35153.37|35153.37|35093.9|35093.9|0
1582104600000|2020-02-19 09:30:00|35088.88|35088.88|35007.9|35007.9|35088.88|35088.88|35003.6|35003.6|0
1582104900000|2020-02-19 09:35:00|35013.64|35013.64|35015.08|35015.08|35023.67|35023.67|34959.9|34959.9|0
1582105200000|2020-02-19 09:40:00|35016.51|35016.51|35026.55|35026.55|35030.85|35030.85|34993.59|34993.59|0
1582105500000|2020-02-19 09:45:00|35022.25|35022.25|35003.61|35003.61|35038.01|35038.01|34990.72|34990.72|0
1582105800000|2020-02-19 09:50:00|35013.64|35013.64|35034.42|35034.42|35038.72|35038.72|35000.03|35000.03|0
1582106100000|2020-02-19 09:55:00|35035.14|35035.14|35009.35|35009.35|35039.44|35039.44|35009.35|35009.35|0
1582106400000|2020-02-19 10:00:00|35013.65|35013.65|35048.06|35048.06|35048.06|35048.06|35010.07|35010.07|0
1582106700000|2020-02-19 10:05:00|35052.36|35052.36|34999.33|34999.33|35052.36|35052.36|34995.75|34995.75|0
1582107000000|2020-02-19 10:10:00|35000.77|35000.77|35013.67|35013.67|35013.67|35013.67|34987.87|34987.87|0
1582107300000|2020-02-19 10:15:00|35009.37|35009.37|34941.3|34941.3|35009.37|35009.37|34939.15|34939.15|0
1582107600000|2020-02-19 10:20:00|34937|34937|34992.89|34992.89|35001.49|35001.49|34921.95|34921.95|0
1582107900000|2020-02-19 10:25:00|34988.59|34988.59|35033.73|35033.73|35034.45|35034.45|34979.27|34979.27|0
1582108200000|2020-02-19 10:30:00|35020.84|35020.84|35068.85|35068.85|35072.43|35072.43|35012.24|35012.24|0
1582108500000|2020-02-19 10:35:00|35068.13|35068.13|35044.49|35044.49|35068.13|35068.13|35038.75|35038.75|0
1582108800000|2020-02-19 10:40:00|35048.79|35048.79|35034.46|35034.46|35048.79|35048.79|35028.73|35028.73|0
1582109100000|2020-02-19 10:45:00|35033.02|35033.02|35045.92|35045.92|35045.92|35045.92|35012.96|35012.96|0
1582109400000|2020-02-19 10:50:00|35041.62|35041.62|35047.35|35047.35|35063.11|35063.11|35041.62|35041.62|0
1582109700000|2020-02-19 10:55:00|35043.06|35043.06|35028.72|35028.72|35043.06|35043.06|35024.42|35024.42|0
1582110000000|2020-02-19 11:00:00|35033.02|35033.02|35005.79|35005.79|35033.02|35033.02|35003.64|35003.64|0
1582110300000|2020-02-19 11:05:00|35010.09|35010.09|35032.3|35032.3|35058.1|35058.1|35009.37|35009.37|0
1582110600000|2020-02-19 11:10:00|35023.7|35023.7|35034.45|35034.45|35048.78|35048.78|35023.7|35023.7|0
1582110900000|2020-02-19 11:15:00|35033.02|35033.02|35010.08|35010.08|35033.02|35033.02|35001.48|35001.48|0
1582111200000|2020-02-19 11:20:00|35005.78|35005.78|34982.86|34982.86|35005.78|35005.78|34982.86|34982.86|0
1582111500000|2020-02-19 11:25:00|34978.56|34978.56|35001.49|35001.49|35001.49|35001.49|34978.56|34978.56|0
1582111800000|2020-02-19 11:30:00|35006.5|35006.5|34989.31|34989.31|35007.22|35007.22|34979.28|34979.28|0
1582112100000|2020-02-19 11:35:00|34988.59|34988.59|34950.62|34950.62|34988.59|34988.59|34949.9|34949.9|0
1582112400000|2020-02-19 11:40:00|34951.34|34951.34|34993.61|34993.61|34993.61|34993.61|34951.34|34951.34|0
1582112700000|2020-02-19 11:45:00|34995.05|34995.05|35023.72|35023.72|35023.72|35023.72|34990.03|34990.03|0
1582113000000|2020-02-19 11:50:00|35040.91|35040.91|35061.7|35061.7|35074.59|35074.59|35035.89|35035.89|0
1582113300000|2020-02-19 11:55:00|35062.41|35062.41|35103.98|35103.98|35103.98|35103.98|35062.41|35062.41|0
1582113600000|2020-02-19 12:00:00|35096.08|35096.08|35097.53|35097.53|35125.47|35125.47|35073.89|35073.89|0
1582113900000|2020-02-19 12:05:00|35101.82|35101.82|35131.92|35131.92|35141.95|35141.95|35098.24|35098.24|0
1582114200000|2020-02-19 12:10:00|35127.62|35127.62|35107.56|35107.56|35128.35|35128.35|35107.56|35107.56|0
1582114500000|2020-02-19 12:15:00|35116.16|35116.16|35103.99|35103.99|35121.89|35121.89|35095.39|35095.39|0
1582114800000|2020-02-19 12:20:00|35104.71|35104.71|35060.28|35060.28|35104.71|35104.71|35055.98|35055.98|0
1582115100000|2020-02-19 12:25:00|35059.56|35059.56|35020.87|35020.87|35060.99|35060.99|35020.87|35020.87|0
1582115400000|2020-02-19 12:30:00|35025.17|35025.17|35068.89|35068.89|35077.48|35077.48|35011.56|35011.56|0
1582115700000|2020-02-19 12:35:00|35066.73|35066.73|35117.61|35117.61|35117.61|35117.61|35044.48|35044.48|0
1582116000000|2020-02-19 12:40:00|35121.91|35121.91|35217.98|35217.98|35217.98|35217.98|35121.19|35121.19|0
1582116300000|2020-02-19 12:45:00|35215.11|35215.11|35131.95|35131.95|35215.11|35215.11|35119.06|35119.06|0
1582116600000|2020-02-19 12:50:00|35134.11|35134.11|35134.1|35134.1|35144.85|35144.85|35112.61|35112.61|0
1582116900000|2020-02-19 12:55:00|35138.4|35138.4|35139.13|35139.13|35152.03|35152.03|35125.5|35125.5|0
1582117200000|2020-02-19 13:00:00|35134.83|35134.83|35158.48|35158.48|35158.48|35158.48|35134.83|35134.83|0
1582117500000|2020-02-19 13:05:00|35162.78|35162.78|35129.81|35129.81|35162.78|35162.78|35125.51|35125.51|0
1582117800000|2020-02-19 13:10:00|35138.4|35138.4|35116.19|35116.19|35138.4|35138.4|35116.19|35116.19|0
1582118100000|2020-02-19 13:15:00|35112.6|35112.6|35112.59|35112.59|35122.63|35122.63|35107.59|35107.59|0
1582118400000|2020-02-19 13:20:00|35113.31|35113.31|35127.63|35127.63|35149.85|35149.85|35111.88|35111.88|0
1582118700000|2020-02-19 13:25:00|35136.23|35136.23|35134.81|35134.81|35138.39|35138.39|35123.34|35123.34|0
1582119000000|2020-02-19 13:30:00|35143.41|35143.41|35201.46|35201.46|35201.46|35201.46|35143.41|35143.41|0
1582119300000|2020-02-19 13:35:00|35202.18|35202.18|35227.26|35227.26|35255.92|35255.92|35199.31|35199.31|0
1582119600000|2020-02-19 13:40:00|35226.54|35226.54|35254.48|35254.48|35263.08|35263.08|35215.79|35215.79|0
1582119900000|2020-02-19 13:45:00|35258.78|35258.78|35245.88|35245.88|35289.58|35289.58|35245.88|35245.88|0
1582120200000|2020-02-19 13:50:00|35245.16|35245.16|35211.48|35211.48|35247.31|35247.31|35197.16|35197.16|0
1582120500000|2020-02-19 13:55:00|35210.77|35210.77|35236.57|35236.57|35244.45|35244.45|35203.6|35203.6|0
1582120800000|2020-02-19 14:00:00|35241.59|35241.59|35270.96|35270.96|35270.96|35270.96|35240.87|35240.87|0
1582121100000|2020-02-19 14:05:00|35275.98|35275.98|35296.03|35296.03|35296.03|35296.03|35241.58|35241.58|0
1582121400000|2020-02-19 14:10:00|35297.47|35297.47|35278.84|35278.84|35297.47|35297.47|35265.22|35265.22|0
1582121700000|2020-02-19 14:15:00|35276.69|35276.69|35299.64|35299.64|35300.35|35300.35|35268.8|35268.8|0
1582122000000|2020-02-19 14:20:00|35300.35|35300.35|35329.72|35329.72|35331.88|35331.88|35285.3|35285.3|0
1582122300000|2020-02-19 14:25:00|35338.32|35338.32|35349.79|35349.79|35354.09|35354.09|35321.13|35321.13|0
1582122600000|2020-02-19 14:30:00|35354.09|35354.09|35302.49|35302.49|35367.7|35367.7|35282.44|35282.44|0
1582122900000|2020-02-19 14:35:00|35301.06|35301.06|35273.84|35273.84|35305.36|35305.36|35260.94|35260.94|0
1582123200000|2020-02-19 14:40:00|35276.71|35276.71|35306.8|35306.8|35332.59|35332.59|35276.71|35276.71|0
1582123500000|2020-02-19 14:45:00|35304.66|35304.66|35317.55|35317.55|35326.15|35326.15|35295.34|35295.34|0
1582123800000|2020-02-19 14:50:00|35319.71|35319.71|35362.7|35362.7|35367.01|35367.01|35303.94|35303.94|0
1582124100000|2020-02-19 14:55:00|35361.99|35361.99|35293.21|35293.21|35367|35367|35291.06|35291.06|0
1582124400000|2020-02-19 15:00:00|35293.92|35293.92|35359.13|35359.13|35360.56|35360.56|35283.17|35283.17|0
1582124700000|2020-02-19 15:05:00|35354.83|35354.83|35349.08|35349.08|35354.83|35354.83|35329.74|35329.74|0
1582125000000|2020-02-19 15:10:00|35344.79|35344.79|35350.51|35350.51|35355.53|35355.53|35325.43|35325.43|0
1582125300000|2020-02-19 15:15:00|35354.81|35354.81|35353.37|35353.37|35399.24|35399.24|35353.37|35353.37|0
1582125600000|2020-02-19 15:20:00|35352.66|35352.66|35412.12|35412.12|35437.21|35437.21|35351.22|35351.22|0
1582125900000|2020-02-19 15:25:00|35416.42|35416.42|35429.32|35429.32|35436.48|35436.48|35414.99|35414.99|0
1582126200000|2020-02-19 15:30:00|35430.04|35430.04|35436.5|35436.5|35436.5|35436.5|35399.95|35399.95|0
1582126500000|2020-02-19 15:35:00|35432.2|35432.2|35447.97|35447.97|35467.32|35467.32|35431.48|35431.48|0
1582126800000|2020-02-19 15:40:00|35448.68|35448.68|35480.94|35480.94|35480.94|35480.94|35447.97|35447.97|0
1582127100000|2020-02-19 15:45:00|35479.5|35479.5|35459.43|35459.43|35483.8|35483.8|35458|35458|0
1582127400000|2020-02-19 15:50:00|35458|35458|35435.78|35435.78|35458|35458|35422.89|35422.89|0
1582127700000|2020-02-19 15:55:00|35440.08|35440.08|35406.4|35406.4|35440.08|35440.08|35406.4|35406.4|0
1582128000000|2020-02-19 16:00:00|35410.69|35410.69|35442.94|35442.94|35459.43|35459.43|35399.95|35399.95|0
1582128300000|2020-02-19 16:05:00|35443.65|35443.65|35461.59|35461.59|35461.59|35461.59|35441.51|35441.51|0
1582128600000|2020-02-19 16:10:00|35460.87|35460.87|35499.58|35499.58|35499.58|35499.58|35455.14|35455.14|0
1582128900000|2020-02-19 16:15:00|35498.86|35498.86|35482.37|35482.37|35506.75|35506.75|35464.46|35464.46|0
1582129200000|2020-02-19 16:20:00|35476.64|35476.64|35462.32|35462.32|35476.64|35476.64|35448.7|35448.7|0
1582129500000|2020-02-19 16:25:00|35458.02|35458.02|35387.81|35387.81|35462.32|35462.32|35385.66|35385.66|0
1582186500000|2020-02-20 08:15:00|35362.34|35362.34|35220.42|35220.42|35362.34|35362.34|35212.54|35212.54|0
1582186800000|2020-02-20 08:20:00|35211.81|35211.81|35090.71|35090.71|35224.72|35224.72|35084.97|35084.97|0
1582187100000|2020-02-20 08:25:00|35087.13|35087.13|35123.67|35123.67|35133.71|35133.71|35057.03|35057.03|0
1582187400000|2020-02-20 08:30:00|35115.07|35115.07|35098.59|35098.59|35120.09|35120.09|35022.61|35022.61|0
1582187700000|2020-02-20 08:35:00|35102.89|35102.89|35117.2|35117.2|35132.25|35132.25|35102.89|35102.89|0
1582188000000|2020-02-20 08:40:00|35112.18|35112.18|34999.66|34999.66|35120.78|35120.78|34999.66|34999.66|0
1582188300000|2020-02-20 08:45:00|35000.38|35000.38|34918.69|34918.69|35011.84|35011.84|34918.69|34918.69|0
1582188600000|2020-02-20 08:50:00|34914.39|34914.39|34960.95|34960.95|34968.13|34968.13|34914.39|34914.39|0
1582188900000|2020-02-20 08:55:00|34960.23|34960.23|34927.28|34927.28|34960.23|34960.23|34887.16|34887.16|0
1582189200000|2020-02-20 09:00:00|34923.7|34923.7|34853.47|34853.47|34923.7|34923.7|34849.17|34849.17|0
1582189500000|2020-02-20 09:05:00|34849.17|34849.17|34855.63|34855.63|34861.35|34861.35|34813.33|34813.33|0
1582189800000|2020-02-20 09:10:00|34864.22|34864.22|34867.8|34867.8|34897.2|34897.2|34855.63|34855.63|0
1582190100000|2020-02-20 09:15:00|34867.08|34867.08|34844.86|34844.86|34868.5|34868.5|34834.1|34834.1|0
1582190400000|2020-02-20 09:20:00|34843.42|34843.42|34814.05|34814.05|34844.86|34844.86|34793.26|34793.26|0
1582190700000|2020-02-20 09:25:00|34814.77|34814.77|34845.59|34845.59|34857.05|34857.05|34796.86|34796.86|0
1582191000000|2020-02-20 09:30:00|34849.89|34849.89|34761.02|34761.02|34854.9|34854.9|34761.02|34761.02|0
1582191300000|2020-02-20 09:35:00|34758.87|34758.87|34775.35|34775.35|34779.65|34779.65|34741.67|34741.67|0
1582191600000|2020-02-20 09:40:00|34779.65|34779.65|34804.01|34804.01|34821.93|34821.93|34773.92|34773.92|0
1582191900000|2020-02-20 09:45:00|34808.31|34808.31|34799.71|34799.71|34809.03|34809.03|34776.77|34776.77|0
1582192200000|2020-02-20 09:50:00|34798.27|34798.27|34829.08|34829.08|34880.68|34880.68|34787.52|34787.52|0
1582192500000|2020-02-20 09:55:00|34826.93|34826.93|34830.53|34830.53|34849.88|34849.88|34810.46|34810.46|0
1582192800000|2020-02-20 10:00:00|34831.24|34831.24|34831.25|34831.25|34851.32|34851.32|34821.21|34821.21|0
1582193100000|2020-02-20 10:05:00|34829.82|34829.82|34788.26|34788.26|34829.82|34829.82|34784.67|34784.67|0
1582193400000|2020-02-20 10:10:00|34783.96|34783.96|34809.75|34809.75|34814.76|34814.76|34771.06|34771.06|0
1582193700000|2020-02-20 10:15:00|34808.31|34808.31|34827.65|34827.65|34852.73|34852.73|34808.31|34808.31|0
1582194000000|2020-02-20 10:20:00|34826.21|34826.21|34812.6|34812.6|34826.21|34826.21|34786.8|34786.8|0
1582194300000|2020-02-20 10:25:00|34811.88|34811.88|34826.21|34826.21|34854.87|34854.87|34809.73|34809.73|0
1582194600000|2020-02-20 10:30:00|34826.93|34826.93|34815.46|34815.46|34857.02|34857.02|34808.29|34808.29|0
1582194900000|2020-02-20 10:35:00|34811.16|34811.16|34755.99|34755.99|34815.46|34815.46|34753.12|34753.12|0
1582195200000|2020-02-20 10:40:00|34751.69|34751.69|34760.29|34760.29|34765.31|34765.31|34747.39|34747.39|0
1582195500000|2020-02-20 10:45:00|34755.99|34755.99|34756.71|34756.71|34768.89|34768.89|34734.49|34734.49|0
1582195800000|2020-02-20 10:50:00|34743.82|34743.82|34715.86|34715.86|34744.52|34744.52|34715.86|34715.86|0
1582196100000|2020-02-20 10:55:00|34714.42|34714.42|34748.11|34748.11|34748.11|34748.11|34714.42|34714.42|0
1582196400000|2020-02-20 11:00:00|34747.39|34747.39|34778.22|34778.22|34779.64|34779.64|34726.62|34726.62|0
1582196700000|2020-02-20 11:05:00|34774.64|34774.64|34758.15|34758.15|34782.51|34782.51|34758.15|34758.15|0
1582197000000|2020-02-20 11:10:00|34755.28|34755.28|34791.84|34791.84|34791.84|34791.84|34753.13|34753.13|0
1582197300000|2020-02-20 11:15:00|34792.55|34792.55|34838.41|34838.41|34847.73|34847.73|34791.84|34791.84|0
1582197600000|2020-02-20 11:20:00|34837.69|34837.69|34857.76|34857.76|34874.97|34874.97|34828.37|34828.37|0
1582197900000|2020-02-20 11:25:00|34857.04|34857.04|34818.34|34818.34|34858.48|34858.48|34818.34|34818.34|0
1582198200000|2020-02-20 11:30:00|34815.47|34815.47|34839.84|34839.84|34839.84|34839.84|34796.12|34796.12|0
1582198500000|2020-02-20 11:35:00|34835.54|34835.54|34856.32|34856.32|34865.64|34865.64|34835.54|34835.54|0
1582198800000|2020-02-20 11:40:00|34857.04|34857.04|34869.2|34869.2|34869.92|34869.92|34841.99|34841.99|0
1582199100000|2020-02-20 11:45:00|34869.92|34869.92|34846.98|34846.98|34869.92|34869.92|34842.68|34842.68|0
1582199400000|2020-02-20 11:50:00|34845.55|34845.55|34788.21|34788.21|34845.55|34845.55|34775.31|34775.31|0
1582199700000|2020-02-20 11:55:00|34785.34|34785.34|34780.33|34780.33|34789.63|34789.63|34760.26|34760.26|0
1582200000000|2020-02-20 12:00:00|34770.28|34770.28|34816.15|34816.15|34842.68|34842.68|34770.28|34770.28|0
1582200300000|2020-02-20 12:05:00|34814.71|34814.71|34829.04|34829.04|34829.04|34829.04|34796.08|34796.08|0
1582200600000|2020-02-20 12:10:00|34827.61|34827.61|34820.45|34820.45|34831.91|34831.91|34803.96|34803.96|0
1582200900000|2020-02-20 12:15:00|34831.2|34831.2|34824.02|34824.02|34842.66|34842.66|34823.3|34823.3|0
1582201200000|2020-02-20 12:20:00|34822.59|34822.59|34826.9|34826.9|34840.52|34840.52|34817.58|34817.58|0
1582201500000|2020-02-20 12:25:00|34827.62|34827.62|34813.29|34813.29|34840.52|34840.52|34813.29|34813.29|0
1582201800000|2020-02-20 12:30:00|34814.01|34814.01|34809.01|34809.01|34825.48|34825.48|34796.11|34796.11|0
1582202100000|2020-02-20 12:35:00|34813.31|34813.31|34759.56|34759.56|34814.02|34814.02|34756.69|34756.69|0
1582202400000|2020-02-20 12:40:00|34755.26|34755.26|34727.32|34727.32|34767.45|34767.45|34727.32|34727.32|0
1582202700000|2020-02-20 12:45:00|34722.3|34722.3|34741.64|34741.64|34741.64|34741.64|34720.14|34720.14|0
1582203000000|2020-02-20 12:50:00|34740.21|34740.21|34744.51|34744.51|34758.12|34758.12|34731.6|34731.6|0
1582203300000|2020-02-20 12:55:00|34743.07|34743.07|34749.53|34749.53|34750.24|34750.24|34720.14|34720.14|0
1582203600000|2020-02-20 13:00:00|34758.12|34758.12|34739.49|34739.49|34762.42|34762.42|34720.86|34720.86|0
1582203900000|2020-02-20 13:05:00|34740.21|34740.21|34745.93|34745.93|34755.97|34755.97|34740.21|34740.21|0
1582204200000|2020-02-20 13:10:00|34755.25|34755.25|34710.79|34710.79|34755.97|34755.97|34710.79|34710.79|0
1582204500000|2020-02-20 13:15:00|34709.35|34709.35|34732.29|34732.29|34736.58|34736.58|34699.31|34699.31|0
1582204800000|2020-02-20 13:20:00|34740.88|34740.88|34753.07|34753.07|34763.1|34763.1|34722.97|34722.97|0
1582205100000|2020-02-20 13:25:00|34748.77|34748.77|34740.9|34740.9|34761.68|34761.68|34740.9|34740.9|0
1582205400000|2020-02-20 13:30:00|34739.47|34739.47|34743.06|34743.06|34764.56|34764.56|34729.44|34729.44|0
1582205700000|2020-02-20 13:35:00|34742.34|34742.34|34733.03|34733.03|34753.81|34753.81|34712.24|34712.24|0
1582206000000|2020-02-20 13:40:00|34734.47|34734.47|34745.22|34745.22|34762.42|34762.42|34733.04|34733.04|0
1582206300000|2020-02-20 13:45:00|34743.78|34743.78|34745.93|34745.93|34754.52|34754.52|34734.46|34734.46|0
1582206600000|2020-02-20 13:50:00|34754.52|34754.52|34759.53|34759.53|34760.26|34760.26|34734.45|34734.45|0
1582206900000|2020-02-20 13:55:00|34757.38|34757.38|34791.77|34791.77|34815.43|34815.43|34749.5|34749.5|0
1582207200000|2020-02-20 14:00:00|34787.47|34787.47|34749.5|34749.5|34791.06|34791.06|34749.5|34749.5|0
1582207500000|2020-02-20 14:05:00|34750.22|34750.22|34758.11|34758.11|34773.87|34773.87|34750.22|34750.22|0
1582207800000|2020-02-20 14:10:00|34766.71|34766.71|34773.15|34773.15|34777.45|34777.45|34758.11|34758.11|0
1582208100000|2020-02-20 14:15:00|34772.43|34772.43|34786.77|34786.77|34796.8|34796.8|34772.43|34772.43|0
1582208400000|2020-02-20 14:20:00|34782.47|34782.47|34786.05|34786.05|34798.94|34798.94|34782.47|34782.47|0
1582208700000|2020-02-20 14:25:00|34790.34|34790.34|34808.26|34808.26|34819.01|34819.01|34781.74|34781.74|0
1582209000000|2020-02-20 14:30:00|34806.83|34806.83|34861.98|34861.98|34861.98|34861.98|34791.79|34791.79|0
1582209300000|2020-02-20 14:35:00|34862.7|34862.7|34914.31|34914.31|34927.21|34927.21|34862.7|34862.7|0
1582209600000|2020-02-20 14:40:00|34918.61|34918.61|34912.87|34912.87|34945.13|34945.13|34908.58|34908.58|0
1582209900000|2020-02-20 14:45:00|34908.57|34908.57|34890.65|34890.65|34914.31|34914.31|34867.02|34867.02|0
1582210200000|2020-02-20 14:50:00|34894.95|34894.95|34940.8|34940.8|34940.8|34940.8|34888.51|34888.51|0
1582210500000|2020-02-20 14:55:00|34941.52|34941.52|34950.84|34950.84|34964.44|34964.44|34937.22|34937.22|0
1582210800000|2020-02-20 15:00:00|34955.14|34955.14|34942.22|34942.22|34973.05|34973.05|34925.74|34925.74|0
1582211100000|2020-02-20 15:05:00|34946.52|34946.52|34947.23|34947.23|34969.45|34969.45|34940.79|34940.79|0
1582211400000|2020-02-20 15:10:00|34945.79|34945.79|34989.51|34989.51|34999.54|34999.54|34937.2|34937.2|0
1582211700000|2020-02-20 15:15:00|34990.23|34990.23|34980.21|34980.21|35002.42|35002.42|34968.02|34968.02|0
1582212000000|2020-02-20 15:20:00|34979.49|34979.49|34974.47|34974.47|34988.09|34988.09|34957.27|34957.27|0
1582212300000|2020-02-20 15:25:00|34973.75|34973.75|34962.28|34962.28|35005.99|35005.99|34962.28|34962.28|0
1582212600000|2020-02-20 15:30:00|34961.56|34961.56|35009.57|35009.57|35011|35011|34956.55|34956.55|0
1582212900000|2020-02-20 15:35:00|35011|35011|35011.72|35011.72|35028.91|35028.91|35001.69|35001.69|0
1582213200000|2020-02-20 15:40:00|35011|35011|34998.82|34998.82|35015.3|35015.3|34998.82|34998.82|0
1582213500000|2020-02-20 15:45:00|35005.27|35005.27|35006.71|35006.71|35006.71|35006.71|34975.89|34975.89|0
1582213800000|2020-02-20 15:50:00|35002.41|35002.41|34996.68|34996.68|35020.32|35020.32|34990.23|34990.23|0
1582214100000|2020-02-20 15:55:00|35000.98|35000.98|35039.67|35039.67|35043.97|35043.97|35000.98|35000.98|0
1582214400000|2020-02-20 16:00:00|35038.23|35038.23|35024.61|35024.61|35038.23|35038.23|35000.97|35000.97|0
1582214700000|2020-02-20 16:05:00|35028.91|35028.91|35031.06|35031.06|35031.06|35031.06|35012.43|35012.43|0
1582215000000|2020-02-20 16:10:00|35031.77|35031.77|35022.45|35022.45|35041.81|35041.81|35018.87|35018.87|0
1582215300000|2020-02-20 16:15:00|35023.88|35023.88|35018.17|35018.17|35035.35|35035.35|34978.75|34978.75|0
1582215600000|2020-02-20 16:20:00|35013.15|35013.15|35013.86|35013.86|35026.77|35026.77|35005.27|35005.27|0
1582215900000|2020-02-20 16:25:00|35003.11|35003.11|34960.12|34960.12|35003.83|35003.83|34945.08|34945.08|0
1582272900000|2020-02-21 08:15:00|34779.55|34779.55|34743.71|34743.71|34788.85|34788.85|34723.63|34723.63|0
1582273200000|2020-02-21 08:20:00|34735.12|34735.12|34721.51|34721.51|34776.68|34776.68|34716.49|34716.49|0
1582273500000|2020-02-21 08:25:00|34717.21|34717.21|34717.21|34717.21|34734.4|34734.4|34684.25|34684.25|0
1582273800000|2020-02-21 08:30:00|34730.11|34730.11|34783.13|34783.13|34795.33|34795.33|34712.91|34712.91|0
1582274100000|2020-02-21 08:35:00|34790.3|34790.3|34848.33|34848.33|34848.33|34848.33|34788.86|34788.86|0
1582274400000|2020-02-21 08:40:00|34852.63|34852.63|34776.68|34776.68|34855.5|34855.5|34764.5|34764.5|0
1582274700000|2020-02-21 08:45:00|34772.39|34772.39|34707.89|34707.89|34772.39|34772.39|34704.31|34704.31|0
1582275000000|2020-02-21 08:50:00|34703.59|34703.59|34638.39|34638.39|34709.33|34709.33|34629.8|34629.8|0
1582275300000|2020-02-21 08:55:00|34625.5|34625.5|34588.94|34588.94|34625.5|34625.5|34584.64|34584.64|0
1582275600000|2020-02-21 09:00:00|34597.54|34597.54|34638.4|34638.4|34662.75|34662.75|34597.54|34597.54|0
1582275900000|2020-02-21 09:05:00|34647|34647|34606.15|34606.15|34650.58|34650.58|34596.84|34596.84|0
1582276200000|2020-02-21 09:10:00|34597.55|34597.55|34526.62|34526.62|34598.27|34598.27|34526.62|34526.62|0
1582276500000|2020-02-21 09:15:00|34522.32|34522.32|34548.83|34548.83|34578.92|34578.92|34517.3|34517.3|0
1582276800000|2020-02-21 09:20:00|34540.23|34540.23|34541.66|34541.66|34561.73|34561.73|34525.18|34525.18|0
1582277100000|2020-02-21 09:25:00|34550.26|34550.26|34583.22|34583.22|34587.52|34587.52|34545.24|34545.24|0
1582277400000|2020-02-21 09:30:00|34581.78|34581.78|34625.52|34625.52|34625.52|34625.52|34581.78|34581.78|0
1582277700000|2020-02-21 09:35:00|34629.82|34629.82|34649.88|34649.88|34649.88|34649.88|34613.34|34613.34|0
1582278000000|2020-02-21 09:40:00|34645.58|34645.58|34698.6|34698.6|34698.6|34698.6|34626.95|34626.95|0
1582278300000|2020-02-21 09:45:00|34707.2|34707.2|34666.36|34666.36|34707.2|34707.2|34654.89|34654.89|0
1582278600000|2020-02-21 09:50:00|34653.46|34653.46|34648.45|34648.45|34668.52|34668.52|34644.15|34644.15|0
1582278900000|2020-02-21 09:55:00|34647.01|34647.01|34676.37|34676.37|34678.53|34678.53|34641.27|34641.27|0
1582279200000|2020-02-21 10:00:00|34672.08|34672.08|34718.67|34718.67|34727.99|34727.99|34672.08|34672.08|0
1582279500000|2020-02-21 10:05:00|34717.95|34717.95|34742.31|34742.31|34742.31|34742.31|34697.88|34697.88|0
1582280100000|2020-02-21 10:15:00|34776.7|34776.7|34808.97|34808.97|34877.74|34877.74|34746.61|34746.61|0
1582280400000|2020-02-21 10:20:00|34813.26|34813.26|34857.68|34857.68|34876.32|34876.32|34813.26|34813.26|0
1582280700000|2020-02-21 10:25:00|34866.28|34866.28|34902.1|34902.1|34920.01|34920.01|34851.95|34851.95|0
1582281000000|2020-02-21 10:30:00|34901.38|34901.38|34870.56|34870.56|34906.41|34906.41|34868.41|34868.41|0
1582281300000|2020-02-21 10:35:00|34861.96|34861.96|34879.88|34879.88|34885.61|34885.61|34859.82|34859.82|0
1582281600000|2020-02-21 10:40:00|34875.59|34875.59|34867.71|34867.71|34882.75|34882.75|34863.41|34863.41|0
1582281900000|2020-02-21 10:45:00|34861.97|34861.97|34868.41|34868.41|34886.33|34886.33|34861.97|34861.97|0
1582282200000|2020-02-21 10:50:00|34872.71|34872.71|34905.67|34905.67|34918.57|34918.57|34867.69|34867.69|0
1582282500000|2020-02-21 10:55:00|34904.24|34904.24|34905.67|34905.67|34906.39|34906.39|34889.91|34889.91|0
1582282800000|2020-02-21 11:00:00|34902.09|34902.09|34910.68|34910.68|34914.26|34914.26|34893.49|34893.49|0
1582283100000|2020-02-21 11:05:00|34914.97|34914.97|34902.78|34902.78|34940.76|34940.76|34902.07|34902.07|0
1582283400000|2020-02-21 11:10:00|34907.08|34907.08|34885.59|34885.59|34922.13|34922.13|34885.59|34885.59|0
1582283700000|2020-02-21 11:15:00|34884.16|34884.16|34887.74|34887.74|34889.89|34889.89|34864.1|34864.1|0
1582284000000|2020-02-21 11:20:00|34887.03|34887.03|34904.93|34904.93|34906.36|34906.36|34874.12|34874.12|0
1582284300000|2020-02-21 11:25:00|34909.23|34909.23|34890.6|34890.6|34909.23|34909.23|34874.12|34874.12|0
1582284600000|2020-02-21 11:30:00|34894.9|34894.9|34902.07|34902.07|34910.67|34910.67|34880.57|34880.57|0
1582284900000|2020-02-21 11:35:00|34897.77|34897.77|34953.66|34953.66|34953.66|34953.66|34886.3|34886.3|0
1582285200000|2020-02-21 11:40:00|34949.36|34949.36|34966.56|34966.56|34966.56|34966.56|34935.03|34935.03|0
1582285500000|2020-02-21 11:45:00|34988.05|34988.05|34972.29|34972.29|35003.1|35003.1|34970.14|34970.14|0
1582285800000|2020-02-21 11:50:00|34968|34968|34941.48|34941.48|34968|34968|34941.48|34941.48|0
1582286100000|2020-02-21 11:55:00|34937.18|34937.18|34942.19|34942.19|34946.49|34946.49|34925|34925|0
1582286400000|2020-02-21 12:00:00|34955.09|34955.09|34926.43|34926.43|34955.09|34955.09|34917.1|34917.1|0
1582286700000|2020-02-21 12:05:00|34917.83|34917.83|34917.12|34917.12|34923.57|34923.57|34904.23|34904.23|0
1582287000000|2020-02-21 12:10:00|34921.42|34921.42|34907.81|34907.81|34932.17|34932.17|34902.08|34902.08|0
1582287300000|2020-02-21 12:15:00|34907.1|34907.1|34905.67|34905.67|34916.42|34916.42|34898.5|34898.5|0
1582287600000|2020-02-21 12:20:00|34909.97|34909.97|34910.68|34910.68|34910.68|34910.68|34897.79|34897.79|0
1582287900000|2020-02-21 12:25:00|34914.98|34914.98|34912.12|34912.12|34934.33|34934.33|34909.97|34909.97|0
1582288200000|2020-02-21 12:30:00|34912.84|34912.84|34916.41|34916.41|34922.15|34922.15|34897.78|34897.78|0
1582288500000|2020-02-21 12:35:00|34912.11|34912.11|34903.51|34903.51|34914.97|34914.97|34899.21|34899.21|0
1582288800000|2020-02-21 12:40:00|34899.21|34899.21|34910.68|34910.68|34913.54|34913.54|34899.21|34899.21|0
1582289100000|2020-02-21 12:45:00|34911.39|34911.39|34943.64|34943.64|34943.64|34943.64|34911.39|34911.39|0
1582289400000|2020-02-21 12:50:00|34939.34|34939.34|34965.13|34965.13|34965.13|34965.13|34939.34|34939.34|0
1582289700000|2020-02-21 12:55:00|34964.42|34964.42|34945.07|34945.07|34964.42|34964.42|34945.07|34945.07|0
1582290000000|2020-02-21 13:00:00|34940.77|34940.77|34954.38|34954.38|34960.12|34960.12|34939.34|34939.34|0
1582290300000|2020-02-21 13:05:00|34958.68|34958.68|34933.6|34933.6|34958.68|34958.68|34919.27|34919.27|0
1582290600000|2020-02-21 13:10:00|34925.01|34925.01|34940.05|34940.05|34941.48|34941.48|34916.41|34916.41|0
1582290900000|2020-02-21 13:15:00|34940.76|34940.76|34944.35|34944.35|34954.38|34954.38|34940.76|34940.76|0
1582291200000|2020-02-21 13:20:00|34935.75|34935.75|34937.89|34937.89|34942.19|34942.19|34926.43|34926.43|0
1582291500000|2020-02-21 13:25:00|34939.32|34939.32|34954.38|34954.38|34957.24|34957.24|34939.32|34939.32|0
1582291800000|2020-02-21 13:30:00|34958.68|34958.68|34943.63|34943.63|34969.42|34969.42|34931.45|34931.45|0
1582292100000|2020-02-21 13:35:00|34944.35|34944.35|34955.81|34955.81|34955.81|34955.81|34934.32|34934.32|0
1582292400000|2020-02-21 13:40:00|34951.51|34951.51|34960.83|34960.83|34965.13|34965.13|34939.33|34939.33|0
1582292700000|2020-02-21 13:45:00|34958.68|34958.68|34952.94|34952.94|34960.11|34960.11|34940.05|34940.05|0
1582293000000|2020-02-21 13:50:00|34952.22|34952.22|34962.26|34962.26|34967.99|34967.99|34952.22|34952.22|0
1582293300000|2020-02-21 13:55:00|34960.1|34960.1|34929.29|34929.29|34960.1|34960.1|34929.29|34929.29|0
1582293600000|2020-02-21 14:00:00|34930.73|34930.73|34935.75|34935.75|34950.07|34950.07|34917.11|34917.11|0
1582293900000|2020-02-21 14:05:00|34940.05|34940.05|34925.01|34925.01|34941.48|34941.48|34925.01|34925.01|0
1582294200000|2020-02-21 14:10:00|34920.71|34920.71|34922.85|34922.85|34925.72|34925.72|34910.68|34910.68|0
1582294500000|2020-02-21 14:15:00|34927.15|34927.15|34978.04|34978.04|34978.04|34978.04|34927.15|34927.15|0
1582294800000|2020-02-21 14:20:00|34973.74|34973.74|35012.44|35012.44|35012.44|35012.44|34969.44|34969.44|0
1582295100000|2020-02-21 14:25:00|35008.14|35008.14|35004.56|35004.56|35008.14|35008.14|34989.51|34989.51|0
1582295400000|2020-02-21 14:30:00|34995.96|34995.96|35037.51|35037.51|35059.72|35059.72|34978.05|34978.05|0
1582295700000|2020-02-21 14:35:00|35031.06|35031.06|35008.14|35008.14|35040.38|35040.38|35005.98|35005.98|0
1582296000000|2020-02-21 14:40:00|35003.84|35003.84|35003.84|35003.84|35020.31|35020.31|34974.45|34974.45|0
1582296300000|2020-02-21 14:45:00|35001.69|35001.69|34937.18|34937.18|35001.69|35001.69|34921.42|34921.42|0
1582296600000|2020-02-21 14:50:00|34937.9|34937.9|34945.08|34945.08|34957.25|34957.25|34914.98|34914.98|0
1582296900000|2020-02-21 14:55:00|34943.64|34943.64|34983.77|34983.77|34988.07|34988.07|34928.59|34928.59|0
1582297200000|2020-02-21 15:00:00|34982.33|34982.33|34924.29|34924.29|34986.63|34986.63|34924.29|34924.29|0
1582297500000|2020-02-21 15:05:00|34923.57|34923.57|34942.92|34942.92|34973.01|34973.01|34922.85|34922.85|0
1582297800000|2020-02-21 15:10:00|34938.63|34938.63|34904.23|34904.23|34947.22|34947.22|34897.07|34897.07|0
1582298100000|2020-02-21 15:15:00|34899.93|34899.93|34872.71|34872.71|34931.46|34931.46|34872.71|34872.71|0
1582298400000|2020-02-21 15:20:00|34873.43|34873.43|34935.05|34935.05|34940.07|34940.07|34873.43|34873.43|0
1582298700000|2020-02-21 15:25:00|34930.75|34930.75|34898.53|34898.53|34960.14|34960.14|34890.65|34890.65|0
1582299000000|2020-02-21 15:30:00|34897.81|34897.81|34866.28|34866.28|34898.53|34898.53|34854.81|34854.81|0
1582299300000|2020-02-21 15:35:00|34870.58|34870.58|34858.4|34858.4|34881.33|34881.33|34846.93|34846.93|0
1582299600000|2020-02-21 15:40:00|34854.1|34854.1|34870.58|34870.58|34879.18|34879.18|34841.21|34841.21|0
1582299900000|2020-02-21 15:45:00|34866.29|34866.29|34882.05|34882.05|34882.05|34882.05|34838.34|34838.34|0
1582300200000|2020-02-21 15:50:00|34877.75|34877.75|34900.68|34900.68|34900.68|34900.68|34866.29|34866.29|0
1582300500000|2020-02-21 15:55:00|34913.57|34913.57|34919.3|34919.3|34942.23|34942.23|34912.14|34912.14|0
1582300800000|2020-02-21 16:00:00|34917.87|34917.87|34965.88|34965.88|34991.68|34991.68|34917.87|34917.87|0
1582301100000|2020-02-21 16:05:00|34970.18|34970.18|34941.54|34941.54|34983.07|34983.07|34922.18|34922.18|0
1582301400000|2020-02-21 16:10:00|34937.24|34937.24|34940.83|34940.83|34948.71|34948.71|34917.18|34917.18|0
1582301700000|2020-02-21 16:15:00|34936.54|34936.54|34922.2|34922.2|34964.48|34964.48|34917.9|34917.9|0
1582302000000|2020-02-21 16:20:00|34920.76|34920.76|34947.28|34947.28|34953.74|34953.74|34910.02|34910.02|0
1582302300000|2020-02-21 16:25:00|34946.57|34946.57|34942.99|34942.99|34965.2|34965.2|34937.97|34937.97|0
1582532100000|2020-02-24 08:15:00|34464.28|34464.28|34411.25|34411.25|34464.28|34464.28|34270.83|34270.83|0
1582532400000|2020-02-24 08:20:00|34428.45|34428.45|34414.83|34414.83|34458.54|34458.54|34351.07|34351.07|0
1582532700000|2020-02-24 08:25:00|34418.42|34418.42|34359.67|34359.67|34424.15|34424.15|34355.37|34355.37|0
1582533000000|2020-02-24 08:30:00|34358.24|34358.24|34281.54|34281.54|34371.13|34371.13|34255.75|34255.75|0
1582533300000|2020-02-24 08:35:00|34277.25|34277.25|34332.39|34332.39|34349.59|34349.59|34256.47|34256.47|0
1582533600000|2020-02-24 08:40:00|34340.99|34340.99|34178.34|34178.34|34363.21|34363.21|34171.18|34171.18|0
1582533900000|2020-02-24 08:45:00|34191.24|34191.24|34109.56|34109.56|34209.87|34209.87|34090.21|34090.21|0
1582534200000|2020-02-24 08:50:00|34113.86|34113.86|34137.52|34137.52|34159.73|34159.73|34088.09|34088.09|0
1582534500000|2020-02-24 08:55:00|34139.67|34139.67|34180.5|34180.5|34180.5|34180.5|34110.3|34110.3|0
1582534800000|2020-02-24 09:00:00|34184.8|34184.8|34001.39|34001.39|34197.71|34197.71|33989.92|33989.92|0
1582535100000|2020-02-24 09:05:00|33997.09|33997.09|33983.47|33983.47|33997.09|33997.09|33916.13|33916.13|0
1582535400000|2020-02-24 09:10:00|33986.34|33986.34|33946.93|33946.93|33986.34|33986.34|33904.65|33904.65|0
1582535700000|2020-02-24 09:15:00|33938.33|33938.33|33892.48|33892.48|33948.37|33948.37|33880.29|33880.29|0
1582536000000|2020-02-24 09:20:00|33905.38|33905.38|33969.86|33969.86|33981.33|33981.33|33905.38|33905.38|0
1582536300000|2020-02-24 09:25:00|33974.16|33974.16|33986.35|33986.35|33986.35|33986.35|33902.51|33902.51|0
1582536600000|2020-02-24 09:30:00|33985.63|33985.63|33967|33967|34010.7|34010.7|33947.66|33947.66|0
1582536900000|2020-02-24 09:35:00|33965.57|33965.57|33996.39|33996.39|33996.39|33996.39|33937.63|33937.63|0
1582537200000|2020-02-24 09:40:00|33987.79|33987.79|33961.28|33961.28|33987.79|33987.79|33924.74|33924.74|0
1582537500000|2020-02-24 09:45:00|33965.58|33965.58|34019.33|34019.33|34026.5|34026.5|33946.24|33946.24|0
1582537800000|2020-02-24 09:50:00|34020.05|34020.05|34075.21|34075.21|34075.21|34075.21|33997.12|33997.12|0
1582538100000|2020-02-24 09:55:00|34075.93|34075.93|34026.5|34026.5|34088.84|34088.84|34026.5|34026.5|0
1582538400000|2020-02-24 10:00:00|34027.94|34027.94|34003.58|34003.58|34038.69|34038.69|34003.58|34003.58|0
1582538700000|2020-02-24 10:05:00|34004.29|34004.29|33920.46|33920.46|34004.29|34004.29|33920.46|33920.46|0
1582539000000|2020-02-24 10:10:00|33911.86|33911.86|33843.07|33843.07|33911.86|33911.86|33843.07|33843.07|0
1582539300000|2020-02-24 10:15:00|33844.5|33844.5|33833.04|33833.04|33885.34|33885.34|33832.32|33832.32|0
1582539600000|2020-02-24 10:20:00|33834.47|33834.47|33890.38|33890.38|33890.38|33890.38|33834.47|33834.47|0
1582539900000|2020-02-24 10:25:00|33891.1|33891.1|33870.31|33870.31|33891.1|33891.1|33836.64|33836.64|0
1582540200000|2020-02-24 10:30:00|33869.6|33869.6|33840.22|33840.22|33869.6|33869.6|33840.22|33840.22|0
1582540500000|2020-02-24 10:35:00|33848.82|33848.82|33856.68|33856.68|33856.68|33856.68|33825.16|33825.16|0
1582540800000|2020-02-24 10:40:00|33866|33866|33865.27|33865.27|33886.77|33886.77|33850.23|33850.23|0
1582541100000|2020-02-24 10:45:00|33869.57|33869.57|33857.4|33857.4|33879.6|33879.6|33818.69|33818.69|0
1582541400000|2020-02-24 10:50:00|33858.12|33858.12|33886.07|33886.07|33910.43|33910.43|33857.4|33857.4|0
1582541700000|2020-02-24 10:55:00|33877.47|33877.47|33898.97|33898.97|33921.18|33921.18|33877.47|33877.47|0
1582542000000|2020-02-24 11:00:00|33903.27|33903.27|33924.05|33924.05|33935.52|33935.52|33897.54|33897.54|0
1582542300000|2020-02-24 11:05:00|33936.95|33936.95|33901.13|33901.13|33941.97|33941.97|33901.13|33901.13|0
1582542600000|2020-02-24 11:10:00|33905.43|33905.43|33949.14|33949.14|33957.74|33957.74|33905.43|33905.43|0
1582542900000|2020-02-24 11:15:00|33953.44|33953.44|33967.77|33967.77|33967.77|33967.77|33913.31|33913.31|0
1582543200000|2020-02-24 11:20:00|33959.17|33959.17|33962.03|33962.03|33977.8|33977.8|33944.12|33944.12|0
1582543500000|2020-02-24 11:25:00|33957.74|33957.74|33954.87|33954.87|33959.89|33959.89|33902.57|33902.57|0
1582543800000|2020-02-24 11:30:00|33937.68|33937.68|33945.57|33945.57|33966.34|33966.34|33933.38|33933.38|0
1582544100000|2020-02-24 11:35:00|33943.41|33943.41|33987.85|33987.85|33999.31|33999.31|33943.41|33943.41|0
1582544400000|2020-02-24 11:40:00|33992.14|33992.14|33956.32|33956.32|33994.3|33994.3|33956.32|33956.32|0
1582544700000|2020-02-24 11:45:00|33960.62|33960.62|34004.35|34004.35|34006.49|34006.49|33956.32|33956.32|0
1582545000000|2020-02-24 11:50:00|34002.91|34002.91|34022.98|34022.98|34047.34|34047.34|34002.91|34002.91|0
1582545300000|2020-02-24 11:55:00|34021.54|34021.54|34017.96|34017.96|34035.16|34035.16|34007.21|34007.21|0
1582545600000|2020-02-24 12:00:00|34052.35|34052.35|34083.89|34083.89|34089.61|34089.61|34030.86|34030.86|0
1582545900000|2020-02-24 12:05:00|34079.59|34079.59|34144.08|34144.08|34144.08|34144.08|34075.29|34075.29|0
1582546200000|2020-02-24 12:10:00|34144.8|34144.8|34103.96|34103.96|34164.14|34164.14|34103.96|34103.96|0
1582546500000|2020-02-24 12:15:00|34093.92|34093.92|34063.8|34063.8|34108.96|34108.96|34063.8|34063.8|0
1582546800000|2020-02-24 12:20:00|34061.65|34061.65|34062.38|34062.38|34065.96|34065.96|34044.45|34044.45|0
1582547100000|2020-02-24 12:25:00|34063.1|34063.1|34116.14|34116.14|34116.14|34116.14|34063.1|34063.1|0
1582547400000|2020-02-24 12:30:00|34114.7|34114.7|34135.48|34135.48|34144.79|34144.79|34097.5|34097.5|0
1582547700000|2020-02-24 12:35:00|34136.2|34136.2|34112.56|34112.56|34136.2|34136.2|34107.54|34107.54|0
1582548000000|2020-02-24 12:40:00|34103.96|34103.96|34116.86|34116.86|34141.23|34141.23|34103.96|34103.96|0
1582548300000|2020-02-24 12:45:00|34114.7|34114.7|34129.74|34129.74|34132.6|34132.6|34108.97|34108.97|0
1582548600000|2020-02-24 12:50:00|34130.46|34130.46|34110.39|34110.39|34161.99|34161.99|34110.39|34110.39|0
1582548900000|2020-02-24 12:55:00|34093.2|34093.2|34038.01|34038.01|34093.2|34093.2|34038.01|34038.01|0
1582549200000|2020-02-24 13:00:00|34038.73|34038.73|34042.32|34042.32|34063.81|34063.81|34029.42|34029.42|0
1582549500000|2020-02-24 13:05:00|34040.89|34040.89|34062.39|34062.39|34066.69|34066.69|34040.89|34040.89|0
1582549800000|2020-02-24 13:10:00|34063.11|34063.11|34131.9|34131.9|34144.08|34144.08|34056.66|34056.66|0
1582550100000|2020-02-24 13:15:00|34127.6|34127.6|34126.16|34126.16|34157.7|34157.7|34115.42|34115.42|0
1582550400000|2020-02-24 13:20:00|34121.87|34121.87|34082.47|34082.47|34131.9|34131.9|34065.28|34065.28|0
1582550700000|2020-02-24 13:25:00|34083.91|34083.91|34119.02|34119.02|34119.02|34119.02|34083.91|34083.91|0
1582551000000|2020-02-24 13:30:00|34120.45|34120.45|34071|34071|34129.77|34129.77|34071|34071|0
1582551300000|2020-02-24 13:35:00|34075.29|34075.29|34136.93|34136.93|34136.93|34136.93|34068.13|34068.13|0
1582551600000|2020-02-24 13:40:00|34141.23|34141.23|34159.87|34159.87|34167.74|34167.74|34129.77|34129.77|0
1582551900000|2020-02-24 13:45:00|34164.17|34164.17|34124.03|34124.03|34164.17|34164.17|34096.09|34096.09|0
1582552200000|2020-02-24 13:50:00|34129.77|34129.77|34034.46|34034.46|34135.5|34135.5|34034.46|34034.46|0
1582552500000|2020-02-24 13:55:00|34035.9|34035.9|34015.83|34015.83|34048.79|34048.79|33995.77|33995.77|0
1582552800000|2020-02-24 14:00:00|34012.96|34012.96|34002.22|34002.22|34045.92|34045.92|34002.22|34002.22|0
1582553100000|2020-02-24 14:05:00|34000.06|34000.06|33990.04|33990.04|34007.95|34007.95|33981.44|33981.44|0
1582553400000|2020-02-24 14:10:00|33981.44|33981.44|33894.75|33894.75|33997.21|33997.21|33894.75|33894.75|0
1582553700000|2020-02-24 14:15:00|33899.05|33899.05|33916.96|33916.96|33942.04|33942.04|33899.05|33899.05|0
1582554000000|2020-02-24 14:20:00|33916.24|33916.24|33878.28|33878.28|33916.24|33916.24|33878.28|33878.28|0
1582554300000|2020-02-24 14:25:00|33877.56|33877.56|33922.69|33922.69|33946.34|33946.34|33864.66|33864.66|0
1582554600000|2020-02-24 14:30:00|33935.59|33935.59|34056.68|34056.68|34124.03|34124.03|33905.5|33905.5|0
1582554900000|2020-02-24 14:35:00|34052.38|34052.38|34106.83|34106.83|34106.83|34106.83|34030.17|34030.17|0
1582555200000|2020-02-24 14:40:00|34098.23|34098.23|34068.86|34068.86|34098.23|34098.23|33985.73|33985.73|0
1582555500000|2020-02-24 14:45:00|34064.57|34064.57|34013.69|34013.69|34107.56|34107.56|34013.69|34013.69|0
1582555800000|2020-02-24 14:50:00|34014.41|34014.41|34066.71|34066.71|34066.71|34066.71|34000.08|34000.08|0
1582556100000|2020-02-24 14:55:00|34068.14|34068.14|34033.03|34033.03|34068.14|34068.14|33994.34|33994.34|0
1582556400000|2020-02-24 15:00:00|34028.73|34028.73|34043.78|34043.78|34057.39|34057.39|34000.06|34000.06|0
1582556700000|2020-02-24 15:05:00|34039.48|34039.48|34069.58|34069.58|34073.87|34073.87|34033.04|34033.04|0
1582557000000|2020-02-24 15:10:00|34070.29|34070.29|34056.68|34056.68|34070.29|34070.29|34025.16|34025.16|0
1582557300000|2020-02-24 15:15:00|34060.98|34060.98|33994.33|33994.33|34060.98|34060.98|33975.7|33975.7|0
1582557600000|2020-02-24 15:20:00|33998.63|33998.63|34003.65|34003.65|34025.14|34025.14|33982.86|33982.86|0
1582557900000|2020-02-24 15:25:00|34004.36|34004.36|34006.52|34006.52|34028.01|34028.01|33990.03|33990.03|0
1582558200000|2020-02-24 15:30:00|34002.22|34002.22|34008.65|34008.65|34027.28|34027.28|33982.87|33982.87|0
1582558500000|2020-02-24 15:35:00|34017.24|34017.24|34129.71|34129.71|34138.31|34138.31|34017.24|34017.24|0
1582558800000|2020-02-24 15:40:00|34125.41|34125.41|34088.16|34088.16|34158.36|34158.36|34071.67|34071.67|0
1582559100000|2020-02-24 15:45:00|34083.86|34083.86|34078.85|34078.85|34105.35|34105.35|34053.76|34053.76|0
1582559400000|2020-02-24 15:50:00|34087.44|34087.44|34065.95|34065.95|34123.27|34123.27|34065.23|34065.23|0
1582559700000|2020-02-24 15:55:00|34070.24|34070.24|34108.94|34108.94|34117.54|34117.54|34055.92|34055.92|0
1582560000000|2020-02-24 16:00:00|34107.51|34107.51|34036.58|34036.58|34108.94|34108.94|34027.98|34027.98|0
1582560300000|2020-02-24 16:05:00|34026.54|34026.54|34043.74|34043.74|34054.49|34054.49|34026.54|34026.54|0
1582560600000|2020-02-24 16:10:00|34048.04|34048.04|34030.14|34030.14|34053.78|34053.78|34024.41|34024.41|0
1582560900000|2020-02-24 16:15:00|34029.42|34029.42|34038.75|34038.75|34055.94|34055.94|34025.12|34025.12|0
1582561200000|2020-02-24 16:20:00|34030.15|34030.15|33995.03|33995.03|34035.16|34035.16|33987.87|33987.87|0
1582561500000|2020-02-24 16:25:00|33996.47|33996.47|33906.2|33906.2|34000.77|34000.77|33906.2|33906.2|0
1582618500000|2020-02-25 08:15:00|34087.49|34087.49|34043.75|34043.75|34139.07|34139.07|34009.36|34009.36|0
1582618800000|2020-02-25 08:20:00|34056.65|34056.65|34093.2|34093.2|34107.52|34107.52|34055.94|34055.94|0
1582619100000|2020-02-25 08:25:00|34090.33|34090.33|34068.12|34068.12|34097.5|34097.5|34033|34033|0
1582619400000|2020-02-25 08:30:00|34055.22|34055.22|34142.65|34142.65|34154.11|34154.11|34043.04|34043.04|0
1582619700000|2020-02-25 08:35:00|34138.35|34138.35|34092.47|34092.47|34182.76|34182.76|34088.17|34088.17|0
1582620000000|2020-02-25 08:40:00|34096.77|34096.77|34069.53|34069.53|34111.81|34111.81|34046.61|34046.61|0
1582620300000|2020-02-25 08:45:00|34070.96|34070.96|33957.72|33957.72|34072.4|34072.4|33957.72|33957.72|0
1582620600000|2020-02-25 08:50:00|33960.59|33960.59|33916.88|33916.88|33976.36|33976.36|33915.46|33915.46|0
1582620900000|2020-02-25 08:55:00|33912.58|33912.58|33949.13|33949.13|33954.86|33954.86|33910.43|33910.43|0
1582621200000|2020-02-25 09:00:00|33950.56|33950.56|33915.49|33915.49|33977.08|33977.08|33911.19|33911.19|0
1582621500000|2020-02-25 09:05:00|33911.19|33911.19|33962.78|33962.78|33974.25|33974.25|33911.19|33911.19|0
1582621800000|2020-02-25 09:10:00|33960.63|33960.63|33895.43|33895.43|33960.63|33960.63|33886.11|33886.11|0
1582622100000|2020-02-25 09:15:00|33894.71|33894.71|33916.21|33916.21|33921.22|33921.22|33878.94|33878.94|0
1582622400000|2020-02-25 09:20:00|33917.64|33917.64|33868.93|33868.93|33930.54|33930.54|33843.85|33843.85|0
1582622700000|2020-02-25 09:25:00|33867.49|33867.49|33845.26|33845.26|33914.06|33914.06|33845.26|33845.26|0
1582623000000|2020-02-25 09:30:00|33843.83|33843.83|33859.59|33859.59|33883.95|33883.95|33829.48|33829.48|0
1582623300000|2020-02-25 09:35:00|33846.69|33846.69|33840.96|33840.96|33859.59|33859.59|33821.61|33821.61|0
1582623600000|2020-02-25 09:40:00|33836.66|33836.66|33900.42|33900.42|33900.42|33900.42|33818.74|33818.74|0
1582623900000|2020-02-25 09:45:00|33909.02|33909.02|33870.34|33870.34|33911.17|33911.17|33866.03|33866.03|0
1582624200000|2020-02-25 09:50:00|33873.21|33873.21|33848.84|33848.84|33878.94|33878.94|33835.94|33835.94|0
1582624500000|2020-02-25 09:55:00|33831.64|33831.64|33812.3|33812.3|33842.39|33842.39|33789.36|33789.36|0
1582624800000|2020-02-25 10:00:00|33799.4|33799.4|33866.04|33866.04|33866.04|33866.04|33796.53|33796.53|0
1582625100000|2020-02-25 10:05:00|33861.75|33861.75|33807.3|33807.3|33866.04|33866.04|33807.3|33807.3|0
1582625400000|2020-02-25 10:10:00|33809.45|33809.45|33838.11|33838.11|33844.56|33844.56|33789.39|33789.39|0
1582625700000|2020-02-25 10:15:00|33833.81|33833.81|33782.93|33782.93|33833.81|33833.81|33775.05|33775.05|0
1582626000000|2020-02-25 10:20:00|33778.63|33778.63|33779.34|33779.34|33804.42|33804.42|33766.44|33766.44|0
1582626300000|2020-02-25 10:25:00|33783.64|33783.64|33734.92|33734.92|33792.24|33792.24|33731.34|33731.34|0
1582626600000|2020-02-25 10:30:00|33730.62|33730.62|33734.93|33734.93|33743.53|33743.53|33716.29|33716.29|0
1582626900000|2020-02-25 10:35:00|33739.23|33739.23|33776.48|33776.48|33792.25|33792.25|33739.23|33739.23|0
1582627200000|2020-02-25 10:40:00|33772.9|33772.9|33755.7|33755.7|33772.9|33772.9|33747.11|33747.11|0
1582627500000|2020-02-25 10:45:00|33756.42|33756.42|33760.01|33760.01|33760.01|33760.01|33716.3|33716.3|0
1582627800000|2020-02-25 10:50:00|33762.88|33762.88|33786.54|33786.54|33793.7|33793.7|33757.15|33757.15|0
1582628100000|2020-02-25 10:55:00|33791.55|33791.55|33806.61|33806.61|33810.9|33810.9|33788.7|33788.7|0
1582628400000|2020-02-25 11:00:00|33805.9|33805.9|33793.7|33793.7|33806.61|33806.61|33773.64|33773.64|0
1582628700000|2020-02-25 11:05:00|33794.42|33794.42|33777.22|33777.22|33799.44|33799.44|33750|33750|0
1582629000000|2020-02-25 11:10:00|33777.94|33777.94|33824.5|33824.5|33824.5|33824.5|33777.94|33777.94|0
1582629300000|2020-02-25 11:15:00|33820.2|33820.2|33816.63|33816.63|33833.1|33833.1|33787.25|33787.25|0
1582629600000|2020-02-25 11:20:00|33822.36|33822.36|33820.2|33820.2|33835.26|33835.26|33812.33|33812.33|0
1582629900000|2020-02-25 11:25:00|33811.61|33811.61|33819.5|33819.5|33819.5|33819.5|33793.7|33793.7|0
1582630200000|2020-02-25 11:30:00|33820.22|33820.22|33848.88|33848.88|33848.88|33848.88|33813.05|33813.05|0
1582630500000|2020-02-25 11:35:00|33857.48|33857.48|33929.86|33929.86|33929.86|33929.86|33857.48|33857.48|0
1582630800000|2020-02-25 11:40:00|33931.3|33931.3|33932|33932|33965.69|33965.69|33914.8|33914.8|0
1582631100000|2020-02-25 11:45:00|33927.7|33927.7|33889.01|33889.01|33940.6|33940.6|33887.58|33887.58|0
1582631400000|2020-02-25 11:50:00|33884.71|33884.71|33869.67|33869.67|33910.5|33910.5|33863.93|33863.93|0
1582631700000|2020-02-25 11:55:00|33867.51|33867.51|33813.79|33813.79|33881.86|33881.86|33813.79|33813.79|0
1582632000000|2020-02-25 12:00:00|33809.49|33809.49|33820.94|33820.94|33833.13|33833.13|33805.19|33805.19|0
1582632300000|2020-02-25 12:05:00|33826.68|33826.68|33858.21|33858.21|33881.14|33881.14|33826.68|33826.68|0
1582632600000|2020-02-25 12:10:00|33857.49|33857.49|33864.66|33864.66|33864.66|33864.66|33818.8|33818.8|0
1582632900000|2020-02-25 12:15:00|33860.36|33860.36|33858.21|33858.21|33883.29|33883.29|33858.21|33858.21|0
1582633200000|2020-02-25 12:20:00|33856.05|33856.05|33863.93|33863.93|33901.2|33901.2|33850.32|33850.32|0
1582633500000|2020-02-25 12:25:00|33865.37|33865.37|33843.15|33843.15|33870.38|33870.38|33838.85|33838.85|0
1582633800000|2020-02-25 12:30:00|33842.43|33842.43|33868.95|33868.95|33868.95|33868.95|33829.54|33829.54|0
1582634100000|2020-02-25 12:35:00|33873.25|33873.25|33949.21|33949.21|33953.51|33953.51|33873.25|33873.25|0
1582634400000|2020-02-25 12:40:00|33938.46|33938.46|33908.36|33908.36|33938.46|33938.46|33899.05|33899.05|0
1582634700000|2020-02-25 12:45:00|33904.07|33904.07|33935.59|33935.59|33966.4|33966.4|33904.07|33904.07|0
1582635000000|2020-02-25 12:50:00|33934.15|33934.15|33929.86|33929.86|33934.15|33934.15|33910.51|33910.51|0
1582635300000|2020-02-25 12:55:00|33934.15|33934.15|33909.08|33909.08|33934.15|33934.15|33894.75|33894.75|0
1582635600000|2020-02-25 13:00:00|33904.78|33904.78|33877.55|33877.55|33911.95|33911.95|33873.25|33873.25|0
1582635900000|2020-02-25 13:05:00|33873.25|33873.25|33872.54|33872.54|33880.42|33880.42|33865.37|33865.37|0
1582636200000|2020-02-25 13:10:00|33876.84|33876.84|33848.17|33848.17|33878.99|33878.99|33847.46|33847.46|0
1582636500000|2020-02-25 13:15:00|33835.28|33835.28|33794.44|33794.44|33848.17|33848.17|33782.98|33782.98|0
1582636800000|2020-02-25 13:20:00|33798.73|33798.73|33767.93|33767.93|33810.92|33810.92|33766.49|33766.49|0
1582637100000|2020-02-25 13:25:00|33772.23|33772.23|33747.86|33747.86|33785.84|33785.84|33747.86|33747.86|0
1582637400000|2020-02-25 13:30:00|33745.71|33745.71|33786.56|33786.56|33790.86|33790.86|33724.22|33724.22|0
1582637700000|2020-02-25 13:35:00|33782.27|33782.27|33798.75|33798.75|33803.05|33803.05|33772.95|33772.95|0
1582638000000|2020-02-25 13:40:00|33799.47|33799.47|33795.88|33795.88|33828.13|33828.13|33790.86|33790.86|0
1582638300000|2020-02-25 13:45:00|33808.77|33808.77|33808.06|33808.06|33848.9|33848.9|33808.06|33808.06|0
1582638600000|2020-02-25 13:50:00|33809.5|33809.5|33811.64|33811.64|33825.97|33825.97|33808.06|33808.06|0
1582638900000|2020-02-25 13:55:00|33812.36|33812.36|33818.82|33818.82|33835.3|33835.3|33812.36|33812.36|0
1582639200000|2020-02-25 14:00:00|33817.38|33817.38|33828.84|33828.84|33863.96|33863.96|33802.34|33802.34|0
1582639500000|2020-02-25 14:05:00|33829.56|33829.56|33792.3|33792.3|33829.56|33829.56|33772.96|33772.96|0
1582639800000|2020-02-25 14:10:00|33795.17|33795.17|33813.08|33813.08|33817.38|33817.38|33793.02|33793.02|0
1582640100000|2020-02-25 14:15:00|33817.38|33817.38|33853.21|33853.21|33854.64|33854.64|33817.38|33817.38|0
1582640400000|2020-02-25 14:20:00|33853.93|33853.93|33851.78|33851.78|33867.55|33867.55|33846.77|33846.77|0
1582640700000|2020-02-25 14:25:00|33848.91|33848.91|33801.64|33801.64|33849.63|33849.63|33797.34|33797.34|0
1582641000000|2020-02-25 14:30:00|33793.04|33793.04|33807.37|33807.37|33837.47|33837.47|33768.67|33768.67|0
1582641300000|2020-02-25 14:35:00|33803.07|33803.07|33818.82|33818.82|33848.21|33848.21|33798.77|33798.77|0
1582641600000|2020-02-25 14:40:00|33810.23|33810.23|33768.67|33768.67|33810.23|33810.23|33760.79|33760.79|0
1582641900000|2020-02-25 14:45:00|33764.38|33764.38|33766.53|33766.53|33770.82|33770.82|33725.68|33725.68|0
1582642200000|2020-02-25 14:50:00|33775.12|33775.12|33807.37|33807.37|33808.8|33808.8|33743.59|33743.59|0
1582642500000|2020-02-25 14:55:00|33810.95|33810.95|33859.68|33859.68|33868.99|33868.99|33782.28|33782.28|0
1582642800000|2020-02-25 15:00:00|33851.08|33851.08|33856.81|33856.81|33892.64|33892.64|33823.13|33823.13|0
1582643100000|2020-02-25 15:05:00|33848.22|33848.22|33917.73|33917.73|33949.97|33949.97|33843.2|33843.2|0
1582643400000|2020-02-25 15:10:00|33916.29|33916.29|33908.41|33908.41|33952.12|33952.12|33889.78|33889.78|0
1582643700000|2020-02-25 15:15:00|33917|33917|33823.14|33823.14|33936.36|33936.36|33823.14|33823.14|0
1582644000000|2020-02-25 15:20:00|33831.74|33831.74|33773.7|33773.7|33847.51|33847.51|33773.7|33773.7|0
1582644300000|2020-02-25 15:25:00|33769.4|33769.4|33669.81|33669.81|33769.4|33769.4|33664.8|33664.8|0
1582644600000|2020-02-25 15:30:00|33661.22|33661.22|33671.23|33671.23|33679.85|33679.85|33594.55|33594.55|0
1582644900000|2020-02-25 15:35:00|33670.52|33670.52|33681.25|33681.25|33699.17|33699.17|33631.1|33631.1|0
1582645200000|2020-02-25 15:40:00|33672.66|33672.66|33718.52|33718.52|33721.39|33721.39|33638.98|33638.98|0
1582645500000|2020-02-25 15:45:00|33717.09|33717.09|33654.75|33654.75|33738.59|33738.59|33643.28|33643.28|0
1582645800000|2020-02-25 15:50:00|33654.03|33654.03|33610.33|33610.33|33654.03|33654.03|33583.1|33583.1|0
1582646100000|2020-02-25 15:55:00|33618.92|33618.92|33618.92|33618.92|33631.1|33631.1|33578.08|33578.08|0
1582646400000|2020-02-25 16:00:00|33618.2|33618.2|33659.76|33659.76|33684.12|33684.12|33618.2|33618.2|0
1582646700000|2020-02-25 16:05:00|33655.46|33655.46|33638.27|33638.27|33689.14|33689.14|33630.39|33630.39|0
1582647000000|2020-02-25 16:10:00|33637.55|33637.55|33657.61|33657.61|33699.89|33699.89|33626.08|33626.08|0
1582647300000|2020-02-25 16:15:00|33653.32|33653.32|33575.21|33575.21|33654.03|33654.03|33575.21|33575.21|0
1582647600000|2020-02-25 16:20:00|33574.49|33574.49|33575.93|33575.93|33594.55|33594.55|33551.56|33551.56|0
1582647900000|2020-02-25 16:25:00|33571.63|33571.63|33576.64|33576.64|33605.3|33605.3|33562.31|33562.31|0
1582704900000|2020-02-26 08:15:00|33269.24|33269.24|33203.28|33203.28|33274.22|33274.22|33181.79|33181.79|0
1582705200000|2020-02-26 08:20:00|33220.48|33220.48|33225.51|33225.51|33251.27|33251.27|33197.54|33197.54|0
1582705500000|2020-02-26 08:25:00|33212.61|33212.61|33064.3|33064.3|33216.19|33216.19|33064.3|33064.3|0
1582705800000|2020-02-26 08:30:00|33055.71|33055.71|32986.92|32986.92|33076.49|33076.49|32986.92|32986.92|0
1582706100000|2020-02-26 08:35:00|32974.03|32974.03|32946.79|32946.79|33012.72|33012.72|32928.16|32928.16|0
1582706400000|2020-02-26 08:40:00|32942.49|32942.49|32899.49|32899.49|32942.49|32942.49|32888.02|32888.02|0
1582706700000|2020-02-26 08:45:00|32903.79|32903.79|32909.52|32909.52|32946.06|32946.06|32882.29|32882.29|0
1582707000000|2020-02-26 08:50:00|32913.81|32913.81|32894.46|32894.46|32924.56|32924.56|32858.64|32858.64|0
1582707300000|2020-02-26 08:55:00|32890.16|32890.16|32986.17|32986.17|32991.19|32991.19|32872.96|32872.96|0
1582707600000|2020-02-26 09:00:00|32994.76|32994.76|32961.8|32961.8|33004.79|33004.79|32953.2|32953.2|0
1582707900000|2020-02-26 09:05:00|32951.77|32951.77|32877.98|32877.98|32981.14|32981.14|32865.08|32865.08|0
1582708200000|2020-02-26 09:10:00|32869.38|32869.38|32855.05|32855.05|32893.74|32893.74|32792.72|32792.72|0
1582708500000|2020-02-26 09:15:00|32853.62|32853.62|32976.87|32976.87|32991.91|32991.91|32838.57|32838.57|0
1582708800000|2020-02-26 09:20:00|32985.46|32985.46|32913.81|32913.81|32985.46|32985.46|32878.71|32878.71|0
1582709100000|2020-02-26 09:25:00|32896.61|32896.61|32893.05|32893.05|32905.22|32905.22|32852.21|32852.21|0
1582709400000|2020-02-26 09:30:00|32888.75|32888.75|32920.29|32920.29|32936.05|32936.05|32866.55|32866.55|0
1582709700000|2020-02-26 09:35:00|32911.69|32911.69|33059.3|33059.3|33077.21|33077.21|32878.73|32878.73|0
1582710000000|2020-02-26 09:40:00|33057.15|33057.15|33040|33040|33108.05|33108.05|33031.37|33031.37|0
1582710300000|2020-02-26 09:45:00|33041.44|33041.44|33025.66|33025.66|33073.68|33073.68|33006.33|33006.33|0
1582710600000|2020-02-26 09:50:00|33042.85|33042.85|33123.82|33123.82|33129.56|33129.56|33042.85|33042.85|0
1582710900000|2020-02-26 09:55:00|33125.97|33125.97|33002.74|33002.74|33125.97|33125.97|33002.74|33002.74|0
1582711200000|2020-02-26 10:00:00|33002.02|33002.02|33035.69|33035.69|33044.3|33044.3|32997.01|32997.01|0
1582711500000|2020-02-26 10:05:00|33037.84|33037.84|33141.02|33141.02|33141.02|33141.02|33032.1|33032.1|0
1582711800000|2020-02-26 10:10:00|33138.87|33138.87|33103.04|33103.04|33186.87|33186.87|33099.46|33099.46|0
1582712100000|2020-02-26 10:15:00|33107.34|33107.34|33072.94|33072.94|33131.7|33131.7|33050.02|33050.02|0
1582712400000|2020-02-26 10:20:00|33071.51|33071.51|33005.59|33005.59|33071.51|33071.51|33005.59|33005.59|0
1582712700000|2020-02-26 10:25:00|33006.31|33006.31|33075.81|33075.81|33113.06|33113.06|32996.99|32996.99|0
1582713000000|2020-02-26 10:30:00|33082.97|33082.97|33155.34|33155.34|33155.34|33155.34|33082.97|33082.97|0
1582713300000|2020-02-26 10:35:00|33164.65|33164.65|33052.18|33052.18|33173.25|33173.25|33040.71|33040.71|0
1582713600000|2020-02-26 10:40:00|33049.31|33049.31|33068.65|33068.65|33068.65|33068.65|33032.12|33032.12|0
1582713900000|2020-02-26 10:45:00|33067.93|33067.93|32950.42|32950.42|33082.26|33082.26|32950.42|32950.42|0
1582714200000|2020-02-26 10:50:00|32937.52|32937.52|32936.8|32936.8|32951.13|32951.13|32911|32911|0
1582714500000|2020-02-26 10:55:00|32937.51|32937.51|32916.03|32916.03|32951.85|32951.85|32907.43|32907.43|0
1582714800000|2020-02-26 11:00:00|32928.92|32928.92|32948.26|32948.26|32966.17|32966.17|32923.19|32923.19|0
1582715100000|2020-02-26 11:05:00|32945.39|32945.39|33017.06|33017.06|33019.21|33019.21|32938.23|32938.23|0
1582715400000|2020-02-26 11:10:00|33016.35|33016.35|33017.06|33017.06|33043.57|33043.57|32985.53|32985.53|0
1582715700000|2020-02-26 11:15:00|33012.05|33012.05|33024.22|33024.22|33046.44|33046.44|33007.75|33007.75|0
1582716000000|2020-02-26 11:20:00|33025.65|33025.65|33111.64|33111.64|33115.22|33115.22|33025.65|33025.65|0
1582716300000|2020-02-26 11:25:00|33103.04|33103.04|33133.86|33133.86|33184.01|33184.01|33103.04|33103.04|0
1582716600000|2020-02-26 11:30:00|33135.3|33135.3|33133.87|33133.87|33165.39|33165.39|33101.63|33101.63|0
1582716900000|2020-02-26 11:35:00|33134.59|33134.59|33168.26|33168.26|33168.26|33168.26|33096.61|33096.61|0
1582717200000|2020-02-26 11:40:00|33167.55|33167.55|33154.65|33154.65|33197.65|33197.65|33151.07|33151.07|0
1582717500000|2020-02-26 11:45:00|33150.35|33150.35|33088.76|33088.76|33153.94|33153.94|33088.76|33088.76|0
1582717800000|2020-02-26 11:50:00|33093.05|33093.05|33104.52|33104.52|33106.67|33106.67|33080.88|33080.88|0
1582718100000|2020-02-26 11:55:00|33103.09|33103.09|33104.5|33104.5|33136.75|33136.75|33072.99|33072.99|0
1582718400000|2020-02-26 12:00:00|33065.81|33065.81|33017.8|33017.8|33106.65|33106.65|33017.8|33017.8|0
1582718700000|2020-02-26 12:05:00|33022.1|33022.1|33133.86|33133.86|33135.3|33135.3|33009.21|33009.21|0
1582719000000|2020-02-26 12:10:00|33138.17|33138.17|33182.58|33182.58|33216.98|33216.98|33092.31|33092.31|0
1582719300000|2020-02-26 12:15:00|33183.3|33183.3|33155.36|33155.36|33184.73|33184.73|33124.55|33124.55|0
1582719600000|2020-02-26 12:20:00|33156.08|33156.08|33126.69|33126.69|33172.55|33172.55|33114.52|33114.52|0
1582719900000|2020-02-26 12:25:00|33135.29|33135.29|33106.63|33106.63|33147.48|33147.48|33080.12|33080.12|0
1582720200000|2020-02-26 12:30:00|33110.93|33110.93|33106.62|33106.62|33115.23|33115.23|33094.44|33094.44|0
1582720500000|2020-02-26 12:35:00|33107.34|33107.34|33045.72|33045.72|33115.94|33115.94|33045.72|33045.72|0
1582720800000|2020-02-26 12:40:00|33067.21|33067.21|33078.68|33078.68|33106.62|33106.62|33067.21|33067.21|0
1582721100000|2020-02-26 12:45:00|33070.08|33070.08|33134.56|33134.56|33134.56|33134.56|33067.21|33067.21|0
1582721400000|2020-02-26 12:50:00|33140.29|33140.29|33176.13|33176.13|33196.19|33196.19|33136|33136|0
1582721700000|2020-02-26 12:55:00|33163.23|33163.23|33196.18|33196.18|33204.06|33204.06|33131.7|33131.7|0
1582722000000|2020-02-26 13:00:00|33191.88|33191.88|33196.18|33196.18|33205.5|33205.5|33189.73|33189.73|0
1582722300000|2020-02-26 13:05:00|33209.07|33209.07|33239.88|33239.88|33252.06|33252.06|33209.07|33209.07|0
1582722600000|2020-02-26 13:10:00|33244.18|33244.18|33173.24|33173.24|33264.96|33264.96|33173.24|33173.24|0
1582722900000|2020-02-26 13:15:00|33170.37|33170.37|33218.38|33218.38|33218.38|33218.38|33160.34|33160.34|0
1582723200000|2020-02-26 13:20:00|33214.08|33214.08|33241.31|33241.31|33241.31|33241.31|33189|33189|0
1582723500000|2020-02-26 13:25:00|33242.74|33242.74|33259.22|33259.22|33292.9|33292.9|33242.74|33242.74|0
1582723800000|2020-02-26 13:30:00|33267.82|33267.82|33273.55|33273.55|33273.55|33273.55|33237.73|33237.73|0
1582724100000|2020-02-26 13:35:00|33290.74|33290.74|33315.1|33315.1|33362.39|33362.39|33280.71|33280.71|0
1582724400000|2020-02-26 13:40:00|33323.7|33323.7|33224.09|33224.09|33333.73|33333.73|33215.49|33215.49|0
1582724700000|2020-02-26 13:45:00|33228.38|33228.38|33150.98|33150.98|33228.38|33228.38|33150.98|33150.98|0
1582725000000|2020-02-26 13:50:00|33150.26|33150.26|33094.36|33094.36|33155.28|33155.28|33088.63|33088.63|0
1582725300000|2020-02-26 13:55:00|33090.07|33090.07|33052.11|33052.11|33095.81|33095.81|33033.48|33033.48|0
1582725600000|2020-02-26 14:00:00|33043.51|33043.51|33036.35|33036.35|33130.2|33130.2|33036.35|33036.35|0
1582725900000|2020-02-26 14:05:00|33049.24|33049.24|33025.6|33025.6|33053.54|33053.54|32994.79|32994.79|0
1582726200000|2020-02-26 14:10:00|33024.16|33024.16|33080.05|33080.05|33095.1|33095.1|33024.16|33024.16|0
1582726500000|2020-02-26 14:15:00|33097.25|33097.25|33085.07|33085.07|33118.03|33118.03|33068.59|33068.59|0
1582726800000|2020-02-26 14:20:00|33082.92|33082.92|33120.89|33120.89|33166.75|33166.75|33082.92|33082.92|0
1582727100000|2020-02-26 14:25:00|33112.3|33112.3|33129.5|33129.5|33148.84|33148.84|33112.3|33112.3|0
1582727400000|2020-02-26 14:30:00|33130.21|33130.21|33259.87|33259.87|33287.1|33287.1|33114.45|33114.45|0
1582727700000|2020-02-26 14:35:00|33272.77|33272.77|33398.14|33398.14|33398.14|33398.14|33255.57|33255.57|0
1582728000000|2020-02-26 14:40:00|33393.84|33393.84|33413.9|33413.9|33432.53|33432.53|33327.21|33327.21|0
1582728300000|2020-02-26 14:45:00|33401.01|33401.01|33336.52|33336.52|33415.34|33415.34|33336.52|33336.52|0
1582728600000|2020-02-26 14:50:00|33330.07|33330.07|33324.34|33324.34|33355.15|33355.15|33279.2|33279.2|0
1582728900000|2020-02-26 14:55:00|33315.74|33315.74|33238.36|33238.36|33355.86|33355.86|33238.36|33238.36|0
1582729200000|2020-02-26 15:00:00|33242.66|33242.66|33243.37|33243.37|33292.09|33292.09|33206.83|33206.83|0
1582729500000|2020-02-26 15:05:00|33239.07|33239.07|33315.73|33315.73|33324.33|33324.33|33216.14|33216.14|0
1582729800000|2020-02-26 15:10:00|33314.3|33314.3|33352.99|33352.99|33352.99|33352.99|33214.7|33214.7|0
1582730100000|2020-02-26 15:15:00|33352.28|33352.28|33408.89|33408.89|33433.24|33433.24|33340.1|33340.1|0
1582730400000|2020-02-26 15:20:00|33410.33|33410.33|33477.68|33477.68|33481.26|33481.26|33390.26|33390.26|0
1582730700000|2020-02-26 15:25:00|33486.28|33486.28|33459.05|33459.05|33532.13|33532.13|33456.9|33456.9|0
1582731000000|2020-02-26 15:30:00|33463.35|33463.35|33501.32|33501.32|33531.41|33531.41|33461.92|33461.92|0
1582731300000|2020-02-26 15:35:00|33509.91|33509.91|33579.42|33579.42|33590.88|33590.88|33509.91|33509.91|0
1582731600000|2020-02-26 15:40:00|33575.12|33575.12|33644.62|33644.62|33649.63|33649.63|33553.63|33553.63|0
1582731900000|2020-02-26 15:45:00|33643.9|33643.9|33668.98|33668.98|33679.73|33679.73|33618.82|33618.82|0
1582732200000|2020-02-26 15:50:00|33673.28|33673.28|33596.62|33596.62|33689.04|33689.04|33592.32|33592.32|0
1582732500000|2020-02-26 15:55:00|33598.77|33598.77|33567.25|33567.25|33613.1|33613.1|33545.75|33545.75|0
1582732800000|2020-02-26 16:00:00|33566.53|33566.53|33569.39|33569.39|33588.02|33588.02|33523.54|33523.54|0
1582733100000|2020-02-26 16:05:00|33573.69|33573.69|33550.76|33550.76|33583.72|33583.72|33542.88|33542.88|0
1582733400000|2020-02-26 16:10:00|33555.06|33555.06|33500.61|33500.61|33565.09|33565.09|33500.61|33500.61|0
1582733700000|2020-02-26 16:15:00|33499.89|33499.89|33577.28|33577.28|33577.28|33577.28|33499.17|33499.17|0
1582734000000|2020-02-26 16:20:00|33581.58|33581.58|33639.61|33639.61|33639.61|33639.61|33552.92|33552.92|0
1582734300000|2020-02-26 16:25:00|33635.32|33635.32|33692.65|33692.65|33747.82|33747.82|33635.32|33635.32|0
1582791300000|2020-02-27 08:15:00|33926.09|33926.09|33878.82|33878.82|33941.16|33941.16|33835.81|33835.81|0
1582791600000|2020-02-27 08:20:00|33875.95|33875.95|33785.61|33785.61|33893.87|33893.87|33733.3|33733.3|0
1582791900000|2020-02-27 08:25:00|33777.01|33777.01|33683.89|33683.89|33802.8|33802.8|33621.54|33621.54|0
1582792200000|2020-02-27 08:30:00|33658.81|33658.81|33514.1|33514.1|33680.31|33680.31|33481.15|33481.15|0
1582792500000|2020-02-27 08:35:00|33509.8|33509.8|33406.66|33406.66|33549.23|33549.23|33402.36|33402.36|0
1582792800000|2020-02-27 08:40:00|33393.77|33393.77|33585.07|33585.07|33585.07|33585.07|33393.77|33393.77|0
1582793100000|2020-02-27 08:45:00|33587.94|33587.94|33728.38|33728.38|33728.38|33728.38|33531.34|33531.34|0
1582793400000|2020-02-27 08:50:00|33736.98|33736.98|33767.78|33767.78|33875.27|33875.27|33736.98|33736.98|0
1582793700000|2020-02-27 08:55:00|33762.04|33762.04|33986.27|33986.27|34031.41|34031.41|33762.04|33762.04|0
1582794000000|2020-02-27 09:00:00|33985.91|33985.91|34119.51|34119.51|34210.52|34210.52|33914.62|33914.62|0
1582794300000|2020-02-27 09:05:00|34128.11|34128.11|34071.48|34071.48|34182.55|34182.55|34052.86|34052.86|0
1582794600000|2020-02-27 09:10:00|34068.61|34068.61|34087.25|34087.25|34087.25|34087.25|34032.77|34032.77|0
1582794900000|2020-02-27 09:15:00|34087.97|34087.97|34005.6|34005.6|34107.34|34107.34|33964.76|33964.76|0
1582795200000|2020-02-27 09:20:00|34003.44|34003.44|34038.57|34038.57|34062.92|34062.92|33996.28|33996.28|0
1582795500000|2020-02-27 09:25:00|34034.27|34034.27|34108.1|34108.1|34131.74|34131.74|34017.8|34017.8|0
1582795800000|2020-02-27 09:30:00|34104.51|34104.51|34210.57|34210.57|34210.57|34210.57|34067.97|34067.97|0
1582796100000|2020-02-27 09:35:00|34219.17|34219.17|34186.17|34186.17|34265.01|34265.01|34146.05|34146.05|0
1582796400000|2020-02-27 09:40:00|34190.47|34190.47|34172.57|34172.57|34222.71|34222.71|34161.81|34161.81|0
1582796700000|2020-02-27 09:45:00|34163.97|34163.97|34182.59|34182.59|34239.91|34239.91|34158.24|34158.24|0
1582797000000|2020-02-27 09:50:00|34169.7|34169.7|34108.09|34108.09|34216.28|34216.28|34108.09|34108.09|0
1582797300000|2020-02-27 09:55:00|34095.19|34095.19|34153.22|34153.22|34153.22|34153.22|34093.04|34093.04|0
1582797600000|2020-02-27 10:00:00|34154.65|34154.65|34168.3|34168.3|34204.81|34204.81|34137.46|34137.46|0
1582797900000|2020-02-27 10:05:00|34167.58|34167.58|34381.1|34381.1|34399.73|34399.73|34139.63|34139.63|0
1582798200000|2020-02-27 10:10:00|34385.4|34385.4|34474.96|34474.96|34474.96|34474.96|34330.95|34330.95|0
1582798500000|2020-02-27 10:15:00|34470.66|34470.66|34506.5|34506.5|34506.5|34506.5|34416.94|34416.94|0
1582798800000|2020-02-27 10:20:00|34502.21|34502.21|34452.07|34452.07|34519.4|34519.4|34439.17|34439.17|0
1582799100000|2020-02-27 10:25:00|34456.37|34456.37|34473.57|34473.57|34490.04|34490.04|34430.58|34430.58|0
1582799400000|2020-02-27 10:30:00|34482.16|34482.16|34444.91|34444.91|34501.51|34501.51|34444.91|34444.91|0
1582799700000|2020-02-27 10:35:00|34444.2|34444.2|34378.28|34378.28|34448.5|34448.5|34376.85|34376.85|0
1582800000000|2020-02-27 10:40:00|34379|34379|34370.39|34370.39|34398.34|34398.34|34337.44|34337.44|0
1582800300000|2020-02-27 10:45:00|34369.68|34369.68|34326.67|34326.67|34374.69|34374.69|34294.43|34294.43|0
1582800600000|2020-02-27 10:50:00|34309.48|34309.48|34205.58|34205.58|34309.48|34309.48|34178.36|34178.36|0
1582800900000|2020-02-27 10:55:00|34209.87|34209.87|34171.18|34171.18|34234.24|34234.24|34146.1|34146.1|0
1582801200000|2020-02-27 11:00:00|34185.51|34185.51|34119.59|34119.59|34185.51|34185.51|34108.85|34108.85|0
1582801500000|2020-02-27 11:05:00|34149.68|34149.68|34134.62|34134.62|34174.74|34174.74|34108.12|34108.12|0
1582801800000|2020-02-27 11:10:00|34130.32|34130.32|34097.37|34097.37|34130.32|34130.32|34083.75|34083.75|0
1582802100000|2020-02-27 11:15:00|34101.66|34101.66|34151.83|34151.83|34161.14|34161.14|34100.95|34100.95|0
1582802400000|2020-02-27 11:20:00|34147.53|34147.53|34194.82|34194.82|34194.82|34194.82|34109.55|34109.55|0
1582802700000|2020-02-27 11:25:00|34173.33|34173.33|34139.66|34139.66|34173.33|34173.33|34133.21|34133.21|0
1582803000000|2020-02-27 11:30:00|34131.06|34131.06|34061.54|34061.54|34152.55|34152.55|34052.95|34052.95|0
1582803300000|2020-02-27 11:35:00|34074.44|34074.44|34156.13|34156.13|34156.13|34156.13|34074.44|34074.44|0
1582803600000|2020-02-27 11:40:00|34160.43|34160.43|34218.46|34218.46|34218.46|34218.46|34153.98|34153.98|0
1582803900000|2020-02-27 11:45:00|34209.15|34209.15|34158.99|34158.99|34230.64|34230.64|34141.8|34141.8|0
1582804200000|2020-02-27 11:50:00|34154.69|34154.69|34282.23|34282.23|34290.82|34290.82|34148.96|34148.96|0
1582804500000|2020-02-27 11:55:00|34277.93|34277.93|34217.02|34217.02|34290.82|34290.82|34200.54|34200.54|0
1582804800000|2020-02-27 12:00:00|34204.11|34204.11|34267.17|34267.17|34287.23|34287.23|34198.39|34198.39|0
1582805100000|2020-02-27 12:05:00|34271.47|34271.47|34247.82|34247.82|34276.48|34276.48|34233.5|34233.5|0
1582805400000|2020-02-27 12:10:00|34256.42|34256.42|34277.19|34277.19|34299.4|34299.4|34236.35|34236.35|0
1582805700000|2020-02-27 12:15:00|34268.59|34268.59|34292.23|34292.23|34292.23|34292.23|34227.03|34227.03|0
1582806000000|2020-02-27 12:20:00|34287.93|34287.93|34197.65|34197.65|34287.93|34287.93|34186.18|34186.18|0
1582806300000|2020-02-27 12:25:00|34193.35|34193.35|34069.38|34069.38|34193.35|34193.35|34069.38|34069.38|0
1582806600000|2020-02-27 12:30:00|34047.89|34047.89|34081.58|34081.58|34100.21|34100.21|34029.98|34029.98|0
1582806900000|2020-02-27 12:35:00|34072.98|34072.98|33959.74|33959.74|34072.98|34072.98|33947.57|33947.57|0
1582807200000|2020-02-27 12:40:00|33961.9|33961.9|33919.62|33919.62|33961.9|33961.9|33919.62|33919.62|0
1582807500000|2020-02-27 12:45:00|33911.02|33911.02|33936.81|33936.81|33941.11|33941.11|33874.48|33874.48|0
1582807800000|2020-02-27 12:50:00|33932.51|33932.51|33933.23|33933.23|33954|33954|33903.85|33903.85|0
1582808100000|2020-02-27 12:55:00|33937.53|33937.53|33917.46|33917.46|33951.86|33951.86|33913.17|33913.17|0
1582808400000|2020-02-27 13:00:00|33913.17|33913.17|33985.53|33985.53|33989.83|33989.83|33908.87|33908.87|0
1582808700000|2020-02-27 13:05:00|33981.24|33981.24|33877.35|33877.35|33985.53|33985.53|33854.42|33854.42|0
1582809000000|2020-02-27 13:10:00|33875.2|33875.2|33828.6|33828.6|33908.87|33908.87|33828.6|33828.6|0
1582809300000|2020-02-27 13:15:00|33845.79|33845.79|33774.14|33774.14|33911|33911|33769.84|33769.84|0
1582809600000|2020-02-27 13:20:00|33741.9|33741.9|33901.66|33901.66|33901.66|33901.66|33730.44|33730.44|0
1582809900000|2020-02-27 13:25:00|33905.96|33905.96|33945.35|33945.35|33977.59|33977.59|33876.58|33876.58|0
1582810200000|2020-02-27 13:30:00|33944.63|33944.63|33913.84|33913.84|33961.12|33961.12|33908.82|33908.82|0
1582810500000|2020-02-27 13:35:00|33914.55|33914.55|33893.05|33893.05|33938.2|33938.2|33870.12|33870.12|0
1582810800000|2020-02-27 13:40:00|33894.48|33894.48|33915.98|33915.98|33921.71|33921.71|33886.6|33886.6|0
1582811100000|2020-02-27 13:45:00|33916.7|33916.7|33893.76|33893.76|33945.36|33945.36|33866.53|33866.53|0
1582811400000|2020-02-27 13:50:00|33885.16|33885.16|33865.08|33865.08|33893.75|33893.75|33865.08|33865.08|0
1582811700000|2020-02-27 13:55:00|33875.12|33875.12|33870.83|33870.83|33905.21|33905.21|33837.86|33837.86|0
1582812000000|2020-02-27 14:00:00|33870.11|33870.11|33865.8|33865.8|33883.72|33883.72|33842.17|33842.17|0
1582812300000|2020-02-27 14:05:00|33874.4|33874.4|33863.64|33863.64|33886.56|33886.56|33848.59|33848.59|0
1582812600000|2020-02-27 14:10:00|33867.93|33867.93|33833.54|33833.54|33890.15|33890.15|33829.24|33829.24|0
1582812900000|2020-02-27 14:15:00|33832.11|33832.11|33786.96|33786.96|33843.57|33843.57|33756.87|33756.87|0
1582813200000|2020-02-27 14:20:00|33782.66|33782.66|33793.38|33793.38|33825.64|33825.64|33761.87|33761.87|0
1582813500000|2020-02-27 14:25:00|33797.68|33797.68|33766.89|33766.89|33819.89|33819.89|33744.67|33744.67|0
1582813800000|2020-02-27 14:30:00|33767.6|33767.6|33637.92|33637.92|33855.73|33855.73|33609.99|33609.99|0
1582814100000|2020-02-27 14:35:00|33601.39|33601.39|33606.43|33606.43|33667.33|33667.33|33508.26|33508.26|0
1582814400000|2020-02-27 14:40:00|33605.71|33605.71|33402.96|33402.96|33610.73|33610.73|33402.96|33402.96|0
1582814700000|2020-02-27 14:45:00|33398.66|33398.66|33384.33|33384.33|33411.56|33411.56|33291.9|33291.9|0
1582815000000|2020-02-27 14:50:00|33418.72|33418.72|33393.64|33393.64|33455.98|33455.98|33363.54|33363.54|0
1582815300000|2020-02-27 14:55:00|33383.61|33383.61|33278.29|33278.29|33409.4|33409.4|33225.99|33225.99|0
1582815600000|2020-02-27 15:00:00|33291.18|33291.18|33152.18|33152.18|33314.83|33314.83|33108.48|33108.48|0
1582815900000|2020-02-27 15:05:00|33156.48|33156.48|33031.83|33031.83|33166.51|33166.51|33024.67|33024.67|0
1582816200000|2020-02-27 15:10:00|33027.53|33027.53|33036.14|33036.14|33072.67|33072.67|32963.06|32963.06|0
1582816500000|2020-02-27 15:15:00|33034.71|33034.71|32982.39|32982.39|33050.46|33050.46|32970.21|32970.21|0
1582816800000|2020-02-27 15:20:00|32973.8|32973.8|33003.86|33003.86|33052.6|33052.6|32948.72|32948.72|0
1582817100000|2020-02-27 15:25:00|32999.57|32999.57|33026.8|33026.8|33041.85|33041.85|32941.54|32941.54|0
1582817400000|2020-02-27 15:30:00|33035.4|33035.4|32801.11|32801.11|33035.4|33035.4|32797.53|32797.53|0
1582817700000|2020-02-27 15:35:00|32801.82|32801.82|32891.41|32891.41|32916.48|32916.48|32783.91|32783.91|0
1582818000000|2020-02-27 15:40:00|32895.71|32895.71|33023.24|33023.24|33061.92|33061.92|32889.26|32889.26|0
1582818300000|2020-02-27 15:45:00|33018.94|33018.94|33112.82|33112.82|33140.76|33140.76|33004.61|33004.61|0
1582818600000|2020-02-27 15:50:00|33121.42|33121.42|33107.81|33107.81|33188.77|33188.77|33097.06|33097.06|0
1582818900000|2020-02-27 15:55:00|33109.25|33109.25|33136.49|33136.49|33136.49|33136.49|33082.02|33082.02|0
1582819200000|2020-02-27 16:00:00|33127.89|33127.89|33259.03|33259.03|33261.18|33261.18|33124.31|33124.31|0
1582819500000|2020-02-27 16:05:00|33263.33|33263.33|33334.25|33334.25|33387.28|33387.28|33243.98|33243.98|0
1582819800000|2020-02-27 16:10:00|33329.95|33329.95|33144.38|33144.38|33329.95|33329.95|33123.6|33123.6|0
1582820100000|2020-02-27 16:15:00|33148.68|33148.68|33266.91|33266.91|33266.91|33266.91|33117.17|33117.17|0
1582820400000|2020-02-27 16:20:00|33275.51|33275.51|33189.53|33189.53|33276.22|33276.22|33182.37|33182.37|0
1582820700000|2020-02-27 16:25:00|33180.94|33180.94|33074.89|33074.89|33180.94|33180.94|33074.89|33074.89|0
1582877700000|2020-02-28 08:15:00|32417.7|32417.7|32446.42|32446.42|32532.38|32532.38|32309.52|32309.52|0
1582878000000|2020-02-28 08:20:00|32463.61|32463.61|32510.87|32510.87|32541.68|32541.68|32430.64|32430.64|0
1582878300000|2020-02-28 08:25:00|32510.15|32510.15|32433.47|32433.47|32510.15|32510.15|32392.62|32392.62|0
1582878600000|2020-02-28 08:30:00|32437.78|32437.78|32398.35|32398.35|32437.78|32437.78|32371.83|32371.83|0
1582878900000|2020-02-28 08:35:00|32395.48|32395.48|32347.46|32347.46|32482.88|32482.88|32295.87|32295.87|0
1582879200000|2020-02-28 08:40:00|32356.06|32356.06|32277.98|32277.98|32450.64|32450.64|32275.12|32275.12|0
1582879500000|2020-02-28 08:45:00|32272.24|32272.24|32143.26|32143.26|32284.43|32284.43|32064.46|32064.46|0
1582879800000|2020-02-28 08:50:00|32145.41|32145.41|32083.8|32083.8|32145.41|32145.41|32025.04|32025.04|0
1582880100000|2020-02-28 08:55:00|32070.91|32070.91|32063.79|32063.79|32102.44|32102.44|32019.36|32019.36|0
1582880400000|2020-02-28 09:00:00|32076.68|32076.68|31911.18|31911.18|32089.58|32089.58|31886.82|31886.82|0
1582880700000|2020-02-28 09:05:00|31915.48|31915.48|32085.26|32085.26|32100.31|32100.31|31915.48|31915.48|0
1582881000000|2020-02-28 09:10:00|32093.86|32093.86|31866.03|31866.03|32158.34|32158.34|31866.03|31866.03|0
1582881300000|2020-02-28 09:15:00|31867.46|31867.46|31858.13|31858.13|31930.5|31930.5|31782.91|31782.91|0
1582881600000|2020-02-28 09:20:00|31860.28|31860.28|31699.05|31699.05|31860.28|31860.28|31699.05|31699.05|0
1582881900000|2020-02-28 09:25:00|31694.75|31694.75|31614.51|31614.51|31736.31|31736.31|31605.91|31605.91|0
1582882200000|2020-02-28 09:30:00|31610.92|31610.92|31584.4|31584.4|31676.11|31676.11|31566.49|31566.49|0
1582882500000|2020-02-28 09:35:00|31580.11|31580.11|31708.34|31708.34|31713.36|31713.36|31521.34|31521.34|0
1582882800000|2020-02-28 09:40:00|31695.45|31695.45|31907.54|31907.54|31950.53|31950.53|31692.58|31692.58|0
1582883100000|2020-02-28 09:45:00|31898.95|31898.95|31860.97|31860.97|31972.75|31972.75|31843.78|31843.78|0
1582883400000|2020-02-28 09:50:00|31856.67|31856.67|31777.13|31777.13|31864.55|31864.55|31765.66|31765.66|0
1582883700000|2020-02-28 09:55:00|31777.85|31777.85|31892.5|31892.5|31925.46|31925.46|31763.53|31763.53|0
1582884000000|2020-02-28 10:00:00|31905.4|31905.4|31923.3|31923.3|31945.51|31945.51|31773.56|31773.56|0
1582884300000|2020-02-28 10:05:00|31913.99|31913.99|31949.81|31949.81|31979.9|31979.9|31892.48|31892.48|0
1582884600000|2020-02-28 10:10:00|31932.61|31932.61|32002.84|32002.84|32007.13|32007.13|31900.37|31900.37|0
1582884900000|2020-02-28 10:15:00|31994.24|31994.24|32066.61|32066.61|32075.2|32075.2|31916.86|31916.86|0
1582885200000|2020-02-28 10:20:00|32049.41|32049.41|32126.07|32126.07|32130.36|32130.36|32045.11|32045.11|0
1582885500000|2020-02-28 10:25:00|32117.47|32117.47|32219.94|32219.94|32219.94|32219.94|32111.74|32111.74|0
1582885800000|2020-02-28 10:30:00|32216.36|32216.36|32058.02|32058.02|32216.36|32216.36|32049.42|32049.42|0
1582886100000|2020-02-28 10:35:00|32053.73|32053.73|32030.08|32030.08|32088.12|32088.12|32024.34|32024.34|0
1582886400000|2020-02-28 10:40:00|32017.18|32017.18|32093.13|32093.13|32137.55|32137.55|31987.09|31987.09|0
1582886700000|2020-02-28 10:45:00|32097.43|32097.43|32010.72|32010.72|32115.34|32115.34|32007.87|32007.87|0
1582887000000|2020-02-28 10:50:00|31997.83|31997.83|32037.95|32037.95|32067.32|32067.32|31989.95|31989.95|0
1582887300000|2020-02-28 10:55:00|32037.23|32037.23|32041.53|32041.53|32052.28|32052.28|32007.14|32007.14|0
1582887600000|2020-02-28 11:00:00|32037.24|32037.24|32103.86|32103.86|32104.58|32104.58|31995.68|31995.68|0
1582887900000|2020-02-28 11:05:00|32103.15|32103.15|32055.15|32055.15|32108.16|32108.16|32023.62|32023.62|0
1582888200000|2020-02-28 11:10:00|32054.43|32054.43|32070.19|32070.19|32115.34|32115.34|32048.7|32048.7|0
1582888500000|2020-02-28 11:15:00|32061.59|32061.59|32052.27|32052.27|32070.19|32070.19|32025.76|32025.76|0
1582888800000|2020-02-28 11:20:00|32030.78|32030.78|32028.62|32028.62|32039.38|32039.38|32009.99|32009.99|0
1582889100000|2020-02-28 11:25:00|32029.34|32029.34|32065.16|32065.16|32109.58|32109.58|32029.34|32029.34|0
1582889400000|2020-02-28 11:30:00|32065.88|32065.88|32090.97|32090.97|32096.7|32096.7|32030.78|32030.78|0
1582889700000|2020-02-28 11:35:00|32096.7|32096.7|32078.07|32078.07|32137.55|32137.55|32078.07|32078.07|0
1582890000000|2020-02-28 11:40:00|32086.67|32086.67|32026.48|32026.48|32116.76|32116.76|32019.32|32019.32|0
1582890300000|2020-02-28 11:45:00|32022.18|32022.18|31976.31|31976.31|32036.51|32036.51|31974.89|31974.89|0
1582890600000|2020-02-28 11:50:00|31974.16|31974.16|31982.76|31982.76|32003.53|32003.53|31949.08|31949.08|0
1582890900000|2020-02-28 11:55:00|31987.06|31987.06|31939.04|31939.04|32022.89|32022.89|31921.85|31921.85|0
1582891200000|2020-02-28 12:00:00|31954.11|31954.11|31886.72|31886.72|31954.11|31954.11|31872.39|31872.39|0
1582891500000|2020-02-28 12:05:00|31882.42|31882.42|31854.46|31854.46|31888.87|31888.87|31799.3|31799.3|0
1582891800000|2020-02-28 12:10:00|31850.16|31850.16|31886|31886|31922.54|31922.54|31803.58|31803.58|0
1582892100000|2020-02-28 12:15:00|31883.85|31883.85|31921.82|31921.82|31921.82|31921.82|31863.78|31863.78|0
1582892400000|2020-02-28 12:20:00|31922.53|31922.53|32072.31|32072.31|32073.03|32073.03|31913.22|31913.22|0
1582892700000|2020-02-28 12:25:00|32075.9|32075.9|32020|32020|32117.44|32117.44|32012.11|32012.11|0
1582893000000|2020-02-28 12:30:00|32028.59|32028.59|31954.06|31954.06|32035.75|32035.75|31931.85|31931.85|0
1582893300000|2020-02-28 12:35:00|31954.78|31954.78|32009.23|32009.23|32009.23|32009.23|31920.37|31920.37|0
1582893600000|2020-02-28 12:40:00|31999.19|31999.19|32065.12|32065.12|32069.42|32069.42|31989.88|31989.88|0
1582893900000|2020-02-28 12:45:00|32069.42|32069.42|32089.49|32089.49|32110.27|32110.27|32017.84|32017.84|0
1582894200000|2020-02-28 12:50:00|32090.21|32090.21|31997.09|31997.09|32090.21|32090.21|31974.15|31974.15|0
1582894500000|2020-02-28 12:55:00|31984.19|31984.19|31967.72|31967.72|31998.52|31998.52|31961.27|31961.27|0
1582894800000|2020-02-28 13:00:00|31963.42|31963.42|31850.94|31850.94|31971.31|31971.31|31850.94|31850.94|0
1582895100000|2020-02-28 13:05:00|31855.24|31855.24|32038.67|32038.67|32038.67|32038.67|31839.48|31839.48|0
1582895400000|2020-02-28 13:10:00|32040.82|32040.82|32081.68|32081.68|32084.53|32084.53|32014.32|32014.32|0
1582895700000|2020-02-28 13:15:00|32073.08|32073.08|32031.5|32031.5|32122.52|32122.52|32011.44|32011.44|0
1582896000000|2020-02-28 13:20:00|32035.8|32035.8|32070.21|32070.21|32085.25|32085.25|32035.8|32035.8|0
1582896300000|2020-02-28 13:25:00|32061.61|32061.61|32103.19|32103.19|32119.67|32119.67|32015.76|32015.76|0
1582896600000|2020-02-28 13:30:00|32124.68|32124.68|32170.55|32170.55|32170.55|32170.55|32063.06|32063.06|0
1582896900000|2020-02-28 13:35:00|32169.11|32169.11|32133.28|32133.28|32182.01|32182.01|32124.68|32124.68|0
1582897200000|2020-02-28 13:40:00|32132.56|32132.56|32089.55|32089.55|32145.45|32145.45|32065.2|32065.2|0
1582897500000|2020-02-28 13:45:00|32091.71|32091.71|32081.66|32081.66|32113.19|32113.19|32060.89|32060.89|0
1582897800000|2020-02-28 13:50:00|32077.36|32077.36|32060.15|32060.15|32103.87|32103.87|32035.78|32035.78|0
1582898100000|2020-02-28 13:55:00|32055.85|32055.85|31996.38|31996.38|32060.15|32060.15|31962.7|31962.7|0
1582898400000|2020-02-28 14:00:00|31983.48|31983.48|31999.97|31999.97|32035.08|32035.08|31961.28|31961.28|0
1582898700000|2020-02-28 14:05:00|31987.07|31987.07|31896.79|31896.79|32025.04|32025.04|31873.85|31873.85|0
1582899000000|2020-02-28 14:10:00|31898.22|31898.22|31854.5|31854.5|31963.42|31963.42|31837.31|31837.31|0
1582899300000|2020-02-28 14:15:00|31845.9|31845.9|31807.92|31807.92|31846.62|31846.62|31788.58|31788.58|0
1582899600000|2020-02-28 14:20:00|31810.08|31810.08|31969.84|31969.84|31981.31|31981.31|31800.75|31800.75|0
1582899900000|2020-02-28 14:25:00|31965.55|31965.55|32017.84|32017.84|32039.33|32039.33|31932.58|31932.58|0
1582900200000|2020-02-28 14:30:00|32017.12|32017.12|31973.41|31973.41|32113.12|32113.12|31921.11|31921.11|0
1582900500000|2020-02-28 14:35:00|31971.98|31971.98|31921.11|31921.11|32051.51|32051.51|31916.81|31916.81|0
1582900800000|2020-02-28 14:40:00|31916.81|31916.81|31794.94|31794.94|31942.57|31942.57|31794.94|31794.94|0
1582901100000|2020-02-28 14:45:00|31786.34|31786.34|31716.83|31716.83|31878.05|31878.05|31691.76|31691.76|0
1582901400000|2020-02-28 14:50:00|31708.23|31708.23|31681.75|31681.75|31764.86|31764.86|31648.78|31648.78|0
1582901700000|2020-02-28 14:55:00|31674.58|31674.58|31592.14|31592.14|31674.58|31674.58|31514.77|31514.77|0
1582902000000|2020-02-28 15:00:00|31570.65|31570.65|31491.08|31491.08|31585.7|31585.7|31478.9|31478.9|0
1582902300000|2020-02-28 15:05:00|31499.69|31499.69|31349.9|31349.9|31552.69|31552.69|31278.95|31278.95|0
1582902600000|2020-02-28 15:10:00|31345.6|31345.6|31339.88|31339.88|31378.57|31378.57|31294.72|31294.72|0
1582902900000|2020-02-28 15:15:00|31342.75|31342.75|31469.59|31469.59|31534.08|31534.08|31342.75|31342.75|0
1582903200000|2020-02-28 15:20:00|31473.89|31473.89|31453.09|31453.09|31552.71|31552.71|31388.63|31388.63|0
1582903500000|2020-02-28 15:25:00|31457.39|31457.39|31344.17|31344.17|31566.31|31566.31|31339.88|31339.88|0
1582903800000|2020-02-28 15:30:00|31339.88|31339.88|31517.58|31517.58|31524.03|31524.03|31339.88|31339.88|0
1582904100000|2020-02-28 15:35:00|31520.45|31520.45|31541.23|31541.23|31589.24|31589.24|31509.69|31509.69|0
1582904400000|2020-02-28 15:40:00|31545.53|31545.53|31549.11|31549.11|31594.97|31594.97|31487.49|31487.49|0
1582904700000|2020-02-28 15:45:00|31551.98|31551.98|31519.01|31519.01|31619.34|31619.34|31482.47|31482.47|0
1582905000000|2020-02-28 15:50:00|31527.61|31527.61|31793.47|31793.47|31793.47|31793.47|31527.61|31527.61|0
1582905300000|2020-02-28 15:55:00|31797.77|31797.77|31703.17|31703.17|31799.92|31799.92|31618.62|31618.62|0
1582905600000|2020-02-28 16:00:00|31698.87|31698.87|31613.61|31613.61|31733.26|31733.26|31579.92|31579.92|0
1582905900000|2020-02-28 16:05:00|31612.89|31612.89|31643.72|31643.72|31665.91|31665.91|31570.63|31570.63|0
1582906200000|2020-02-28 16:10:00|31652.31|31652.31|31733.28|31733.28|31768.39|31768.39|31638.7|31638.7|0
1582906500000|2020-02-28 16:15:00|31734|31734|31840.75|31840.75|31840.75|31840.75|31728.98|31728.98|0
1582906800000|2020-02-28 16:20:00|31839.31|31839.31|31803.47|31803.47|31857.23|31857.23|31711.75|31711.75|0
1582907100000|2020-02-28 16:25:00|31799.17|31799.17|31866.53|31866.53|31867.25|31867.25|31726.81|31726.81|0
1583136900000|2020-03-02 08:15:00|32426.97|32426.97|32481.47|32481.47|32559.58|32559.58|32384.76|32384.76|0
1583137200000|2020-03-02 08:20:00|32468.56|32468.56|32308.04|32308.04|32507.95|32507.95|32308.04|32308.04|0
1583137500000|2020-03-02 08:25:00|32316.64|32316.64|32212.78|32212.78|32344.62|32344.62|32203.46|32203.46|0
1583137800000|2020-03-02 08:30:00|32208.48|32208.48|32244.29|32244.29|32248.59|32248.59|32145.43|32145.43|0
1583138100000|2020-03-02 08:35:00|32235.7|32235.7|32247.18|32247.18|32383.31|32383.31|32202.74|32202.74|0
1583138400000|2020-03-02 08:40:00|32242.88|32242.88|32385.45|32385.45|32422.73|32422.73|32234.99|32234.99|0
1583138700000|2020-03-02 08:45:00|32402.65|32402.65|32323.82|32323.82|32402.65|32402.65|32301.61|32301.61|0
1583139000000|2020-03-02 08:50:00|32315.23|32315.23|32240.68|32240.68|32355.35|32355.35|32233.54|32233.54|0
1583139300000|2020-03-02 08:55:00|32210.59|32210.59|32126.75|32126.75|32240.68|32240.68|32126.75|32126.75|0
1583139600000|2020-03-02 09:00:00|32139.64|32139.64|32280.8|32280.8|32285.1|32285.1|32125.31|32125.31|0
1583139900000|2020-03-02 09:05:00|32272.2|32272.2|32210.55|32210.55|32302.29|32302.29|32171.15|32171.15|0
1583140200000|2020-03-02 09:10:00|32206.25|32206.25|32200.52|32200.52|32271.46|32271.46|32179.03|32179.03|0
1583140500000|2020-03-02 09:15:00|32201.96|32201.96|32219.12|32219.12|32245.66|32245.66|32163.27|32163.27|0
1583140800000|2020-03-02 09:20:00|32221.99|32221.99|32251.36|32251.36|32261.42|32261.42|32189.04|32189.04|0
1583141100000|2020-03-02 09:25:00|32238.46|32238.46|32216.24|32216.24|32238.46|32238.46|32140.21|32140.21|0
1583141400000|2020-03-02 09:30:00|32225.57|32225.57|32049.29|32049.29|32238.46|32238.46|32048.57|32048.57|0
1583141700000|2020-03-02 09:35:00|32029.23|32029.23|31971.2|31971.2|32072.22|32072.22|31971.2|31971.2|0
1583142000000|2020-03-02 09:40:00|31979.79|31979.79|31889.51|31889.51|31998.42|31998.42|31849.38|31849.38|0
1583142300000|2020-03-02 09:45:00|31876.61|31876.61|31909.56|31909.56|31909.56|31909.56|31853.67|31853.67|0
1583142600000|2020-03-02 09:50:00|31896.66|31896.66|31858.67|31858.67|31933.19|31933.19|31835.74|31835.74|0
1583142900000|2020-03-02 09:55:00|31862.97|31862.97|31989.07|31989.07|32000.52|32000.52|31862.97|31862.97|0
1583143200000|2020-03-02 10:00:00|31984.77|31984.77|31841.46|31841.46|32004.11|32004.11|31838.6|31838.6|0
1583143500000|2020-03-02 10:05:00|31845.76|31845.76|31747.59|31747.59|31860.81|31860.81|31741.15|31741.15|0
1583143800000|2020-03-02 10:10:00|31743.3|31743.3|31624.35|31624.35|31751.89|31751.89|31620.76|31620.76|0
1583144100000|2020-03-02 10:15:00|31623.63|31623.63|31730.41|31730.41|31789.88|31789.88|31618.62|31618.62|0
1583144400000|2020-03-02 10:20:00|31728.97|31728.97|31624.36|31624.36|31728.97|31728.97|31624.36|31624.36|0
1583144700000|2020-03-02 10:25:00|31625.79|31625.79|31807.08|31807.08|31812.09|31812.09|31620.05|31620.05|0
1583145000000|2020-03-02 10:30:00|31811.38|31811.38|31736.86|31736.86|31826.43|31826.43|31736.86|31736.86|0
1583145300000|2020-03-02 10:35:00|31728.26|31728.26|31700.31|31700.31|31744.02|31744.02|31686.69|31686.69|0
1583145600000|2020-03-02 10:40:00|31704.6|31704.6|31634.39|31634.39|31713.92|31713.92|31634.39|31634.39|0
1583145900000|2020-03-02 10:45:00|31630.09|31630.09|31544.11|31544.11|31642.99|31642.99|31518.32|31518.32|0
1583146200000|2020-03-02 10:50:00|31545.55|31545.55|31578.52|31578.52|31582.1|31582.1|31521.19|31521.19|0
1583146500000|2020-03-02 10:55:00|31574.22|31574.22|31417.3|31417.3|31578.53|31578.53|31417.3|31417.3|0
1583146800000|2020-03-02 11:00:00|31421.6|31421.6|31435.21|31435.21|31504.72|31504.72|31420.88|31420.88|0
1583147100000|2020-03-02 11:05:00|31430.91|31430.91|31438.1|31438.1|31484.67|31484.67|31403.71|31403.71|0
1583147400000|2020-03-02 11:10:00|31436.67|31436.67|31365.01|31365.01|31441.68|31441.68|31365.01|31365.01|0
1583147700000|2020-03-02 11:15:00|31364.29|31364.29|31532.69|31532.69|31532.69|31532.69|31364.29|31364.29|0
1583148000000|2020-03-02 11:20:00|31541.28|31541.28|31502.6|31502.6|31547.73|31547.73|31453.87|31453.87|0
1583148300000|2020-03-02 11:25:00|31498.31|31498.31|31477.54|31477.54|31503.33|31503.33|31463.91|31463.91|0
1583148600000|2020-03-02 11:30:00|31473.24|31473.24|31384.37|31384.37|31499.76|31499.76|31384.37|31384.37|0
1583148900000|2020-03-02 11:35:00|31385.09|31385.09|31397.98|31397.98|31418.76|31418.76|31363.6|31363.6|0
1583149200000|2020-03-02 11:40:00|31389.38|31389.38|31262.55|31262.55|31400.13|31400.13|31262.55|31262.55|0
1583149500000|2020-03-02 11:45:00|31260.4|31260.4|31333.48|31333.48|31340.65|31340.65|31248.94|31248.94|0
1583149800000|2020-03-02 11:50:00|31324.88|31324.88|31169.39|31169.39|31324.88|31324.88|31169.39|31169.39|0
1583150100000|2020-03-02 11:55:00|31177.99|31177.99|31021.07|31021.07|31195.9|31195.9|30974.5|30974.5|0
1583150400000|2020-03-02 12:00:00|31019.64|31019.64|31061.91|31061.91|31153.63|31153.63|31019.64|31019.64|0
1583150700000|2020-03-02 12:05:00|31070.5|31070.5|31172.26|31172.26|31218.11|31218.11|31061.91|31061.91|0
1583151000000|2020-03-02 12:10:00|31167.96|31167.96|31075.51|31075.51|31197.33|31197.33|31058.32|31058.32|0
1583151300000|2020-03-02 12:15:00|31088.41|31088.41|31099.15|31099.15|31158.62|31158.62|31084.11|31084.11|0
1583151600000|2020-03-02 12:20:00|31103.45|31103.45|31084.1|31084.1|31133.54|31133.54|31052.57|31052.57|0
1583151900000|2020-03-02 12:25:00|31086.97|31086.97|31172.95|31172.95|31175.82|31175.82|31081.23|31081.23|0
1583152200000|2020-03-02 12:30:00|31157.19|31157.19|31117.78|31117.78|31160.05|31160.05|31088.4|31088.4|0
1583152500000|2020-03-02 12:35:00|31116.34|31116.34|31150.74|31150.74|31198.74|31198.74|31114.91|31114.91|0
1583152800000|2020-03-02 12:40:00|31155.04|31155.04|31144.29|31144.29|31191.57|31191.57|31124.94|31124.94|0
1583153100000|2020-03-02 12:45:00|31139.99|31139.99|31184.41|31184.41|31223.11|31223.11|31133.54|31133.54|0
1583153400000|2020-03-02 12:50:00|31188.71|31188.71|31235.29|31235.29|31241.02|31241.02|31188.71|31188.71|0
1583153700000|2020-03-02 12:55:00|31237.44|31237.44|31365.71|31365.71|31372.17|31372.17|31237.44|31237.44|0
1583154000000|2020-03-02 13:00:00|31370.02|31370.02|31323.44|31323.44|31383.63|31383.63|31314.85|31314.85|0
1583154300000|2020-03-02 13:05:00|31324.88|31324.88|31337.77|31337.77|31354.97|31354.97|31298.36|31298.36|0
1583154600000|2020-03-02 13:10:00|31342.07|31342.07|31373.59|31373.59|31377.89|31377.89|31327.02|31327.02|0
1583154900000|2020-03-02 13:15:00|31369.3|31369.3|31382.91|31382.91|31401.54|31401.54|31354.97|31354.97|0
1583155200000|2020-03-02 13:20:00|31381.47|31381.47|31294.78|31294.78|31381.47|31381.47|31274.71|31274.71|0
1583155500000|2020-03-02 13:25:00|31293.34|31293.34|31284.03|31284.03|31293.34|31293.34|31238.88|31238.88|0
1583155800000|2020-03-02 13:30:00|31288.33|31288.33|31273.28|31273.28|31288.33|31288.33|31234.59|31234.59|0
1583156100000|2020-03-02 13:35:00|31273.99|31273.99|31267.55|31267.55|31309.11|31309.11|31248.92|31248.92|0
1583156400000|2020-03-02 13:40:00|31271.85|31271.85|31232.44|31232.44|31317.71|31317.71|31228.14|31228.14|0
1583156700000|2020-03-02 13:45:00|31236.74|31236.74|31264.69|31264.69|31264.69|31264.69|31201.63|31201.63|0
1583157000000|2020-03-02 13:50:00|31273.29|31273.29|31362.87|31362.87|31372.89|31372.89|31271.14|31271.14|0
1583157300000|2020-03-02 13:55:00|31367.16|31367.16|31408.01|31408.01|31438.11|31438.11|31367.16|31367.16|0
1583157600000|2020-03-02 14:00:00|31403.72|31403.72|31411.62|31411.62|31455.31|31455.31|31393.7|31393.7|0
1583157900000|2020-03-02 14:05:00|31410.91|31410.91|31347.14|31347.14|31443.87|31443.87|31289.11|31289.11|0
1583158200000|2020-03-02 14:10:00|31351.44|31351.44|31271.9|31271.9|31352.16|31352.16|31260.44|31260.44|0
1583158500000|2020-03-02 14:15:00|31267.61|31267.61|31318.47|31318.47|31319.18|31319.18|31245.38|31245.38|0
1583158800000|2020-03-02 14:20:00|31314.88|31314.88|31361.46|31361.46|31362.18|31362.18|31306.28|31306.28|0
1583159100000|2020-03-02 14:25:00|31365.76|31365.76|31376.51|31376.51|31402.3|31402.3|31350|31350|0
1583159400000|2020-03-02 14:30:00|31385.1|31385.1|31389.39|31389.39|31489.71|31489.71|31284.08|31284.08|0
1583159700000|2020-03-02 14:35:00|31385.09|31385.09|31419.45|31419.45|31476.06|31476.06|31370.04|31370.04|0
1583160000000|2020-03-02 14:40:00|31418.74|31418.74|31408.72|31408.72|31511.17|31511.17|31408.72|31408.72|0
1583160300000|2020-03-02 14:45:00|31395.82|31395.82|31465.33|31465.33|31509.75|31509.75|31395.82|31395.82|0
1583160600000|2020-03-02 14:50:00|31464.61|31464.61|31523.37|31523.37|31536.27|31536.27|31384.36|31384.36|0
1583160900000|2020-03-02 14:55:00|31521.94|31521.94|31448.13|31448.13|31533.4|31533.4|31419.47|31419.47|0
1583161200000|2020-03-02 15:00:00|31451.72|31451.72|31337.08|31337.08|31468.91|31468.91|31272.59|31272.59|0
1583161500000|2020-03-02 15:05:00|31347.11|31347.11|31330.64|31330.64|31375.06|31375.06|31305.56|31305.56|0
1583161800000|2020-03-02 15:10:00|31334.94|31334.94|31442.41|31442.41|31442.41|31442.41|31334.22|31334.22|0
1583162100000|2020-03-02 15:15:00|31455.31|31455.31|31307.7|31307.7|31455.31|31455.31|31246.09|31246.09|0
1583162400000|2020-03-02 15:20:00|31306.99|31306.99|31243.93|31243.93|31312.72|31312.72|31238.2|31238.2|0
1583162700000|2020-03-02 15:25:00|31252.53|31252.53|31229.6|31229.6|31305.55|31305.55|31227.45|31227.45|0
1583163000000|2020-03-02 15:30:00|31238.19|31238.19|31218.84|31218.84|31276.89|31276.89|31190.19|31190.19|0
1583163300000|2020-03-02 15:35:00|31214.54|31214.54|31274.74|31274.74|31289.07|31289.07|31208.81|31208.81|0
1583163600000|2020-03-02 15:40:00|31283.34|31283.34|31253.26|31253.26|31309.13|31309.13|31236.78|31236.78|0
1583163900000|2020-03-02 15:45:00|31257.56|31257.56|31270.47|31270.47|31301.99|31301.99|31249.68|31249.68|0
1583164200000|2020-03-02 15:50:00|31274.77|31274.77|31308.45|31308.45|31349.29|31349.29|31273.33|31273.33|0
1583164500000|2020-03-02 15:55:00|31317.05|31317.05|31296.28|31296.28|31397.3|31397.3|31296.28|31296.28|0
1583164800000|2020-03-02 16:00:00|31298.43|31298.43|31296.28|31296.28|31338.56|31338.56|31280.52|31280.52|0
1583165100000|2020-03-02 16:05:00|31291.98|31291.98|31231.07|31231.07|31318.49|31318.49|31211|31211|0
1583165400000|2020-03-02 16:10:00|31229.63|31229.63|31436.72|31436.72|31457.5|31457.5|31229.63|31229.63|0
1583165700000|2020-03-02 16:15:00|31435.28|31435.28|31368.65|31368.65|31464.66|31464.66|31366.49|31366.49|0
1583166000000|2020-03-02 16:20:00|31372.95|31372.95|31368.65|31368.65|31443.15|31443.15|31368.65|31368.65|0
1583166300000|2020-03-02 16:25:00|31372.95|31372.95|31362.92|31362.92|31432.42|31432.42|31356.47|31356.47|0
1583223300000|2020-03-03 08:15:00|32452.79|32452.79|32515.13|32515.13|32560.26|32560.26|32449.22|32449.22|0
1583223600000|2020-03-03 08:20:00|32523.72|32523.72|32500.1|32500.1|32523.72|32523.72|32434.87|32434.87|0
1583223900000|2020-03-03 08:25:00|32482.91|32482.91|32480.04|32480.04|32498.67|32498.67|32386.89|32386.89|0
1583224200000|2020-03-03 08:30:00|32475.74|32475.74|32513.02|32513.02|32539.52|32539.52|32453.52|32453.52|0
1583224500000|2020-03-03 08:35:00|32512.31|32512.31|32510.16|32510.16|32551.72|32551.72|32481.49|32481.49|0
1583224800000|2020-03-03 08:40:00|32509.44|32509.44|32452.13|32452.13|32509.44|32509.44|32452.13|32452.13|0
1583225100000|2020-03-03 08:45:00|32460.73|32460.73|32475.06|32475.06|32530.24|32530.24|32427.06|32427.06|0
1583225400000|2020-03-03 08:50:00|32470.77|32470.77|32430.62|32430.62|32475.06|32475.06|32419.16|32419.16|0
1583225700000|2020-03-03 08:55:00|32409.13|32409.13|32373.28|32373.28|32422.01|32422.01|32347.49|32347.49|0
1583226000000|2020-03-03 09:00:00|32371.12|32371.12|32251.49|32251.49|32371.12|32371.12|32233.57|32233.57|0
1583226300000|2020-03-03 09:05:00|32260.09|32260.09|32321.72|32321.72|32328.89|32328.89|32249.34|32249.34|0
1583226600000|2020-03-03 09:10:00|32318.85|32318.85|32328.16|32328.16|32350.37|32350.37|32275.85|32275.85|0
1583226900000|2020-03-03 09:15:00|32327.44|32327.44|32376.17|32376.17|32386.2|32386.2|32305.95|32305.95|0
1583227200000|2020-03-03 09:20:00|32371.88|32371.88|32372.59|32372.59|32401.97|32401.97|32359.69|32359.69|0
1583227500000|2020-03-03 09:25:00|32376.89|32376.89|32360.4|32360.4|32379.76|32379.76|32303.79|32303.79|0
1583227800000|2020-03-03 09:30:00|32356.1|32356.1|32372.59|32372.59|32384.05|32384.05|32319.56|32319.56|0
1583228100000|2020-03-03 09:35:00|32359.69|32359.69|32359.7|32359.7|32396.24|32396.24|32352.52|32352.52|0
1583228400000|2020-03-03 09:40:00|32358.98|32358.98|32364|32364|32399.12|32399.12|32333.9|32333.9|0
1583228700000|2020-03-03 09:45:00|32361.85|32361.85|32323.17|32323.17|32363.29|32363.29|32283.75|32283.75|0
1583229000000|2020-03-03 09:50:00|32331.77|32331.77|32290.93|32290.93|32343.24|32343.24|32280.89|32280.89|0
1583229300000|2020-03-03 09:55:00|32295.22|32295.22|32348.96|32348.96|32348.96|32348.96|32265.85|32265.85|0
1583229600000|2020-03-03 10:00:00|32356.84|32356.84|32371.89|32371.89|32423.48|32423.48|32349.67|32349.67|0
1583229900000|2020-03-03 10:05:00|32370.46|32370.46|32247.94|32247.94|32371.89|32371.89|32247.94|32247.94|0
1583230200000|2020-03-03 10:10:00|32252.23|32252.23|32126.11|32126.11|32256.53|32256.53|32113.22|32113.22|0
1583230500000|2020-03-03 10:15:00|32121.82|32121.82|32174.85|32174.85|32201.36|32201.36|32120.39|32120.39|0
1583230800000|2020-03-03 10:20:00|32166.25|32166.25|32230|32230|32236.46|32236.46|32123.26|32123.26|0
1583231100000|2020-03-03 10:25:00|32225.71|32225.71|32272.99|32272.99|32315.98|32315.98|32224.98|32224.98|0
1583231400000|2020-03-03 10:30:00|32268.69|32268.69|32187.01|32187.01|32272.99|32272.99|32187.01|32187.01|0
1583231700000|2020-03-03 10:35:00|32186.3|32186.3|32231.44|32231.44|32243.62|32243.62|32169.1|32169.1|0
1583232000000|2020-03-03 10:40:00|32227.14|32227.14|32227.13|32227.13|32236.46|32236.46|32190.6|32190.6|0
1583232300000|2020-03-03 10:45:00|32218.54|32218.54|32267.27|32267.27|32296.65|32296.65|32218.54|32218.54|0
1583232600000|2020-03-03 10:50:00|32271.57|32271.57|32288.77|32288.77|32305.97|32305.97|32252.94|32252.94|0
1583232900000|2020-03-03 10:55:00|32292.36|32292.36|32308.84|32308.84|32308.84|32308.84|32280.9|32280.9|0
1583233200000|2020-03-03 11:00:00|32308.13|32308.13|32242.2|32242.2|32308.13|32308.13|32214.26|32214.26|0
1583233500000|2020-03-03 11:05:00|32242.92|32242.92|32126.12|32126.12|32256.53|32256.53|32120.39|32120.39|0
1583233800000|2020-03-03 11:10:00|32131.14|32131.14|32110.34|32110.34|32131.14|32131.14|32063.77|32063.77|0
1583234100000|2020-03-03 11:15:00|32114.64|32114.64|32136.13|32136.13|32154.76|32154.76|32096.01|32096.01|0
1583234400000|2020-03-03 11:20:00|32125.38|32125.38|32068.78|32068.78|32142.58|32142.58|32055.89|32055.89|0
1583234700000|2020-03-03 11:25:00|32073.08|32073.08|32012.17|32012.17|32081.68|32081.68|31999.99|31999.99|0
1583235000000|2020-03-03 11:30:00|32026.5|32026.5|32084.54|32084.54|32104.6|32104.6|32007.16|32007.16|0
1583235300000|2020-03-03 11:35:00|32080.24|32080.24|32065.91|32065.91|32094.57|32094.57|32058.74|32058.74|0
1583235600000|2020-03-03 11:40:00|32092.42|32092.42|32058.02|32058.02|32092.42|32092.42|32005.72|32005.72|0
1583235900000|2020-03-03 11:45:00|32062.32|32062.32|32040.82|32040.82|32072.35|32072.35|32015.75|32015.75|0
1583236200000|2020-03-03 11:50:00|32040.1|32040.1|32035.09|32035.09|32074.5|32074.5|32011.45|32011.45|0
1583236500000|2020-03-03 11:55:00|32039.39|32039.39|31992.09|31992.09|32090.26|32090.26|31992.09|31992.09|0
1583236800000|2020-03-03 12:00:00|32000.69|32000.69|32058.74|32058.74|32118.19|32118.19|32000.69|32000.69|0
1583237100000|2020-03-03 12:05:00|32054.44|32054.44|32076.65|32076.65|32080.94|32080.94|31959.14|31959.14|0
1583237400000|2020-03-03 12:10:00|32072.35|32072.35|32125.38|32125.38|32158.33|32158.33|32069.48|32069.48|0
1583237700000|2020-03-03 12:15:00|32124.66|32124.66|32072.35|32072.35|32125.38|32125.38|32072.35|32072.35|0
1583238000000|2020-03-03 12:20:00|32063.76|32063.76|32007.15|32007.15|32063.76|32063.76|32006.43|32006.43|0
1583238300000|2020-03-03 12:25:00|32012.16|32012.16|32032.95|32032.95|32035.09|32035.09|31984.94|31984.94|0
1583238600000|2020-03-03 12:30:00|32033.66|32033.66|31981.36|31981.36|32052.29|32052.29|31977.06|31977.06|0
1583238900000|2020-03-03 12:35:00|31979.92|31979.92|31916.87|31916.87|31981.36|31981.36|31866|31866|0
1583239200000|2020-03-03 12:40:00|31934.06|31934.06|31910.43|31910.43|31984.23|31984.23|31906.13|31906.13|0
1583239500000|2020-03-03 12:45:00|31905.41|31905.41|31918.3|31918.3|31918.3|31918.3|31844.5|31844.5|0
1583239800000|2020-03-03 12:50:00|31905.4|31905.4|31917.58|31917.58|31951.97|31951.97|31889.64|31889.64|0
1583240100000|2020-03-03 12:55:00|31908.98|31908.98|31972.01|31972.01|31996.37|31996.37|31871|31871|0
1583240400000|2020-03-03 13:00:00|31970.57|31970.57|31886.02|31886.02|31970.57|31970.57|31878.86|31878.86|0
1583240700000|2020-03-03 13:05:00|31898.92|31898.92|31908.96|31908.96|31934.75|31934.75|31855.93|31855.93|0
1583241000000|2020-03-03 13:10:00|31898.93|31898.93|31958.4|31958.4|31966.99|31966.99|31878.85|31878.85|0
1583241300000|2020-03-03 13:15:00|31954.1|31954.1|31979.89|31979.89|31997.09|31997.09|31918.27|31918.27|0
1583241600000|2020-03-03 13:20:00|31975.59|31975.59|32009.27|32009.27|32015|32015|31974.16|31974.16|0
1583241900000|2020-03-03 13:25:00|32002.11|32002.11|32012.13|32012.13|32030.76|32030.76|31992.07|31992.07|0
1583242200000|2020-03-03 13:30:00|32003.53|32003.53|31989.2|31989.2|32012.13|32012.13|31978.44|31978.44|0
1583242500000|2020-03-03 13:35:00|31987.77|31987.77|32016.43|32016.43|32020.73|32020.73|31977.02|31977.02|0
1583242800000|2020-03-03 13:40:00|32017.86|32017.86|32001.39|32001.39|32024.31|32024.31|31976.31|31976.31|0
1583243100000|2020-03-03 13:45:00|32005.69|32005.69|32026.47|32026.47|32035.06|32035.06|31989.92|31989.92|0
1583243400000|2020-03-03 13:50:00|32030.76|32030.76|32069.45|32069.45|32105.28|32105.28|32030.76|32030.76|0
1583243700000|2020-03-03 13:55:00|32065.15|32065.15|32100.97|32100.97|32111.72|32111.72|32057.27|32057.27|0
1583244000000|2020-03-03 14:00:00|32096.67|32096.67|32155.44|32155.44|32155.44|32155.44|32063.71|32063.71|0
1583244300000|2020-03-03 14:05:00|32159.73|32159.73|32196.27|32196.27|32205.59|32205.59|32152.57|32152.57|0
1583244600000|2020-03-03 14:10:00|32187.68|32187.68|32134.64|32134.64|32210.6|32210.6|32118.88|32118.88|0
1583244900000|2020-03-03 14:15:00|32138.94|32138.94|32150.42|32150.42|32190.54|32190.54|32138.22|32138.22|0
1583245200000|2020-03-03 14:20:00|32154.72|32154.72|32269.36|32269.36|32269.36|32269.36|32154.72|32154.72|0
1583245500000|2020-03-03 14:25:00|32265.06|32265.06|32351.75|32351.75|32351.75|32351.75|32256.46|32256.46|0
1583245800000|2020-03-03 14:30:00|32356.05|32356.05|32220.61|32220.61|32368.94|32368.94|32216.32|32216.32|0
1583246100000|2020-03-03 14:35:00|32216.32|32216.32|32201.98|32201.98|32295.12|32295.12|32172.6|32172.6|0
1583246400000|2020-03-03 14:40:00|32203.41|32203.41|32201.98|32201.98|32291.54|32291.54|32201.98|32201.98|0
1583246700000|2020-03-03 14:45:00|32197.68|32197.68|32201.97|32201.97|32210.57|32210.57|32141.79|32141.79|0
1583247000000|2020-03-03 14:50:00|32200.54|32200.54|32037.17|32037.17|32200.54|32200.54|32019.26|32019.26|0
1583247300000|2020-03-03 14:55:00|32041.47|32041.47|32026.45|32026.45|32078.73|32078.73|31996.36|31996.36|0
1583247600000|2020-03-03 15:00:00|32028.6|32028.6|32420.57|32420.57|32507.27|32507.27|32028.6|32028.6|0
1583247900000|2020-03-03 15:05:00|32429.17|32429.17|32404.07|32404.07|32525.9|32525.9|32344.6|32344.6|0
1583248200000|2020-03-03 15:10:00|32403.35|32403.35|32433.44|32433.44|32522.29|32522.29|32349.61|32349.61|0
1583248500000|2020-03-03 15:15:00|32432.72|32432.72|32358.18|32358.18|32480.01|32480.01|32338.14|32338.14|0
1583248800000|2020-03-03 15:20:00|32345.29|32345.29|32531.58|32531.58|32540.18|32540.18|32337.39|32337.39|0
1583249100000|2020-03-03 15:25:00|32514.39|32514.39|32464.23|32464.23|32605.37|32605.37|32442.02|32442.02|0
1583249400000|2020-03-03 15:30:00|32461.36|32461.36|32505.05|32505.05|32626.15|32626.15|32452.76|32452.76|0
1583249700000|2020-03-03 15:35:00|32502.9|32502.9|32690.6|32690.6|32732.16|32732.16|32502.18|32502.18|0
1583250000000|2020-03-03 15:40:00|32673.41|32673.41|32735.03|32735.03|32804.53|32804.53|32665.52|32665.52|0
1583250300000|2020-03-03 15:45:00|32739.33|32739.33|32607.49|32607.49|32778.74|32778.74|32589.58|32589.58|0
1583250600000|2020-03-03 15:50:00|32611.79|32611.79|32636.87|32636.87|32645.47|32645.47|32545.15|32545.15|0
1583250900000|2020-03-03 15:55:00|32636.16|32636.16|32749.37|32749.37|32764.42|32764.42|32607.5|32607.5|0
1583251200000|2020-03-03 16:00:00|32750.8|32750.8|32772.3|32772.3|32782.33|32782.33|32703.51|32703.51|0
1583251500000|2020-03-03 16:05:00|32771.58|32771.58|32637.6|32637.6|32771.58|32771.58|32626.12|32626.12|0
1583251800000|2020-03-03 16:10:00|32616.11|32616.11|32506.48|32506.48|32626.14|32626.14|32500.74|32500.74|0
1583252100000|2020-03-03 16:15:00|32515.07|32515.07|32527.26|32527.26|32606.08|32606.08|32494.3|32494.3|0
1583252400000|2020-03-03 16:20:00|32531.56|32531.56|32431.95|32431.95|32580.28|32580.28|32426.93|32426.93|0
1583252700000|2020-03-03 16:25:00|32440.55|32440.55|32443.42|32443.42|32497.16|32497.16|32361.02|32361.02|0
1583309700000|2020-03-04 08:15:00|32407.59|32407.59|32487.14|32487.14|32522.26|32522.26|32407.59|32407.59|0
1583310000000|2020-03-04 08:20:00|32490.01|32490.01|32513.66|32513.66|32540.17|32540.17|32465.65|32465.65|0
1583310300000|2020-03-04 08:25:00|32505.06|32505.06|32529.43|32529.43|32529.43|32529.43|32426.24|32426.24|0
1583310600000|2020-03-04 08:30:00|32533.73|32533.73|32622.59|32622.59|32622.59|32622.59|32484.28|32484.28|0
1583310900000|2020-03-04 08:35:00|32626.88|32626.88|32754.43|32754.43|32767.32|32767.32|32621.87|32621.87|0
1583311200000|2020-03-04 08:40:00|32758.01|32758.01|32758.73|32758.73|32771.63|32771.63|32659.13|32659.13|0
1583311500000|2020-03-04 08:45:00|32755.86|32755.86|32716.43|32716.43|32775.92|32775.92|32647.66|32647.66|0
1583311800000|2020-03-04 08:50:00|32720.73|32720.73|32808.86|32808.86|32816.75|32816.75|32716.43|32716.43|0
1583312100000|2020-03-04 08:55:00|32803.84|32803.84|32843.95|32843.95|32846.82|32846.82|32768|32768|0
1583312400000|2020-03-04 09:00:00|32852.55|32852.55|32951.44|32951.44|32951.44|32951.44|32837.51|32837.51|0
1583312700000|2020-03-04 09:05:00|32960.04|32960.04|32908.45|32908.45|33015.22|33015.22|32874.06|32874.06|0
1583313000000|2020-03-04 09:10:00|32917.05|32917.05|32858.29|32858.29|32954.31|32954.31|32838.95|32838.95|0
1583313300000|2020-03-04 09:15:00|32853.99|32853.99|32902.73|32902.73|32911.32|32911.32|32846.84|32846.84|0
1583313600000|2020-03-04 09:20:00|32904.88|32904.88|32920.64|32920.64|32947.15|32947.15|32882.66|32882.66|0
1583313900000|2020-03-04 09:25:00|32924.94|32924.94|33012.36|33012.36|33016.66|33016.66|32907.75|32907.75|0
1583314200000|2020-03-04 09:30:00|33016.66|33016.66|33072.55|33072.55|33081.88|33081.88|32994.45|32994.45|0
1583314500000|2020-03-04 09:35:00|33068.26|33068.26|33104.8|33104.8|33165.7|33165.7|33046.77|33046.77|0
1583314800000|2020-03-04 09:40:00|33109.09|33109.09|33173.58|33173.58|33212.27|33212.27|33109.09|33109.09|0
1583315100000|2020-03-04 09:45:00|33170.71|33170.71|33149.93|33149.93|33202.95|33202.95|33128.44|33128.44|0
1583315400000|2020-03-04 09:50:00|33151.37|33151.37|33095.48|33095.48|33185.04|33185.04|33094.05|33094.05|0
1583315700000|2020-03-04 09:55:00|33099.78|33099.78|33060.38|33060.38|33099.78|33099.78|33017.39|33017.39|0
1583316000000|2020-03-04 10:00:00|33056.08|33056.08|32962.21|32962.21|33056.08|33056.08|32943.58|32943.58|0
1583316300000|2020-03-04 10:05:00|32953.61|32953.61|32975.82|32975.82|32989.42|32989.42|32938.56|32938.56|0
1583316600000|2020-03-04 10:10:00|32980.12|32980.12|33036.73|33036.73|33058.94|33058.94|32975.82|32975.82|0
1583316900000|2020-03-04 10:15:00|33038.16|33038.16|32997.32|32997.32|33070.4|33070.4|32993.02|32993.02|0
1583317200000|2020-03-04 10:20:00|32998.03|32998.03|33054.63|33054.63|33054.63|33054.63|32986.57|32986.57|0
1583317500000|2020-03-04 10:25:00|33055.35|33055.35|33137.75|33137.75|33139.18|33139.18|33055.35|33055.35|0
1583317800000|2020-03-04 10:30:00|33142.05|33142.05|33114.11|33114.11|33166.41|33166.41|33077.56|33077.56|0
1583318100000|2020-03-04 10:35:00|33122.71|33122.71|33127.72|33127.72|33136.32|33136.32|33071.84|33071.84|0
1583318400000|2020-03-04 10:40:00|33119.13|33119.13|33086.88|33086.88|33119.13|33119.13|33078.28|33078.28|0
1583318700000|2020-03-04 10:45:00|33082.58|33082.58|33053.91|33053.91|33086.88|33086.88|33045.32|33045.32|0
1583319000000|2020-03-04 10:50:00|33058.21|33058.21|33030.27|33030.27|33075.41|33075.41|33025.25|33025.25|0
1583319300000|2020-03-04 10:55:00|33025.97|33025.97|33041.01|33041.01|33062.51|33062.51|33010.2|33010.2|0
1583319600000|2020-03-04 11:00:00|33041.73|33041.73|33058.2|33058.2|33058.2|33058.2|33010.2|33010.2|0
1583319900000|2020-03-04 11:05:00|33061.07|33061.07|33031.69|33031.69|33068.23|33068.23|33017.36|33017.36|0
1583320200000|2020-03-04 11:10:00|33027.39|33027.39|33048.17|33048.17|33085.42|33085.42|33017.36|33017.36|0
1583320500000|2020-03-04 11:15:00|33039.57|33039.57|33021.64|33021.64|33043.87|33043.87|33010.9|33010.9|0
1583320800000|2020-03-04 11:20:00|33023.08|33023.08|33101.18|33101.18|33112.65|33112.65|33010.9|33010.9|0
1583321100000|2020-03-04 11:25:00|33096.88|33096.88|33102.63|33102.63|33109.07|33109.07|33076.83|33076.83|0
1583321400000|2020-03-04 11:30:00|33098.33|33098.33|33097.61|33097.61|33098.33|33098.33|33036|33036|0
1583321700000|2020-03-04 11:35:00|33082.56|33082.56|33076.11|33076.11|33083.99|33083.99|33045.3|33045.3|0
1583322000000|2020-03-04 11:40:00|33081.12|33081.12|33114.08|33114.08|33138.44|33138.44|33081.12|33081.12|0
1583322300000|2020-03-04 11:45:00|33126.98|33126.98|33100.47|33100.47|33145.61|33145.61|33081.84|33081.84|0
1583322600000|2020-03-04 11:50:00|33113.36|33113.36|33155.64|33155.64|33178.56|33178.56|33113.36|33113.36|0
1583322900000|2020-03-04 11:55:00|33153.48|33153.48|33169.96|33169.96|33169.96|33169.96|33115.5|33115.5|0
1583323200000|2020-03-04 12:00:00|33126.98|33126.98|33124.1|33124.1|33165.66|33165.66|33113.35|33113.35|0
1583323500000|2020-03-04 12:05:00|33128.4|33128.4|33242.35|33242.35|33265.98|33265.98|33115.5|33115.5|0
1583323800000|2020-03-04 12:10:00|33246.65|33246.65|33271.04|33271.04|33297.53|33297.53|33235.19|33235.19|0
1583324100000|2020-03-04 12:15:00|33275.33|33275.33|33266.02|33266.02|33275.33|33275.33|33210.14|33210.14|0
1583324400000|2020-03-04 12:20:00|33261.72|33261.72|33258.86|33258.86|33296.12|33296.12|33258.86|33258.86|0
1583324700000|2020-03-04 12:25:00|33260.29|33260.29|33293.24|33293.24|33297.55|33297.55|33230.18|33230.18|0
1583325000000|2020-03-04 12:30:00|33284.64|33284.64|33281.06|33281.06|33311.87|33311.87|33272.45|33272.45|0
1583325300000|2020-03-04 12:35:00|33276.04|33276.04|33261|33261|33288.23|33288.23|33261|33261|0
1583325600000|2020-03-04 12:40:00|33265.3|33265.3|33253.13|33253.13|33269.6|33269.6|33222.32|33222.32|0
1583325900000|2020-03-04 12:45:00|33252.41|33252.41|33244.53|33244.53|33279.64|33279.64|33240.23|33240.23|0
1583326200000|2020-03-04 12:50:00|33240.23|33240.23|33211.56|33211.56|33248.83|33248.83|33202.25|33202.25|0
1583326500000|2020-03-04 12:55:00|33209.41|33209.41|33134.17|33134.17|33209.41|33209.41|33127.01|33127.01|0
1583326800000|2020-03-04 13:00:00|33129.87|33129.87|33041.74|33041.74|33134.17|33134.17|33041.74|33041.74|0
1583327100000|2020-03-04 13:05:00|33058.94|33058.94|33013.8|33013.8|33066.83|33066.83|33004.49|33004.49|0
1583327400000|2020-03-04 13:10:00|33011.65|33011.65|33029.57|33029.57|33064.68|33064.68|33010.94|33010.94|0
1583327700000|2020-03-04 13:15:00|33033.86|33033.86|33082.6|33082.6|33091.2|33091.2|33029.57|33029.57|0
1583328000000|2020-03-04 13:20:00|33086.9|33086.9|33128.47|33128.47|33200.83|33200.83|33077.58|33077.58|0
1583328300000|2020-03-04 13:25:00|33139.93|33139.93|33170.75|33170.75|33181.5|33181.5|33131.34|33131.34|0
1583328600000|2020-03-04 13:30:00|33170.04|33170.04|33192.26|33192.26|33200.85|33200.85|33149.26|33149.26|0
1583328900000|2020-03-04 13:35:00|33191.54|33191.54|33136.36|33136.36|33191.54|33191.54|33136.36|33136.36|0
1583329200000|2020-03-04 13:40:00|33144.96|33144.96|33175.05|33175.05|33177.92|33177.92|33129.18|33129.18|0
1583329500000|2020-03-04 13:45:00|33179.34|33179.34|33216.61|33216.61|33225.21|33225.21|33175.76|33175.76|0
1583329800000|2020-03-04 13:50:00|33225.21|33225.21|33180.07|33180.07|33245.99|33245.99|33155.71|33155.71|0
1583330100000|2020-03-04 13:55:00|33178.64|33178.64|33127.05|33127.05|33193.69|33193.69|33117.74|33117.74|0
1583330400000|2020-03-04 14:00:00|33118.46|33118.46|33103.41|33103.41|33126.34|33126.34|33072.6|33072.6|0
1583330700000|2020-03-04 14:05:00|33099.11|33099.11|33167.91|33167.91|33171.49|33171.49|33081.92|33081.92|0
1583331000000|2020-03-04 14:10:00|33176.51|33176.51|33198.01|33198.01|33225.96|33225.96|33172.21|33172.21|0
1583331300000|2020-03-04 14:15:00|33189.41|33189.41|33138.53|33138.53|33201.59|33201.59|33134.23|33134.23|0
1583331600000|2020-03-04 14:20:00|33142.83|33142.83|33177.21|33177.21|33189.39|33189.39|33113.45|33113.45|0
1583331900000|2020-03-04 14:25:00|33185.81|33185.81|33204.44|33204.44|33215.9|33215.9|33175.78|33175.78|0
1583332200000|2020-03-04 14:30:00|33208.74|33208.74|33136.39|33136.39|33266.07|33266.07|33130.66|33130.66|0
1583332500000|2020-03-04 14:35:00|33144.98|33144.98|33041.1|33041.1|33144.98|33144.98|33020.31|33020.31|0
1583332800000|2020-03-04 14:40:00|33036.8|33036.8|33071.19|33071.19|33121.35|33121.35|33016.73|33016.73|0
1583333100000|2020-03-04 14:45:00|33058.29|33058.29|32994.52|32994.52|33071.19|33071.19|32980.19|32980.19|0
1583333400000|2020-03-04 14:50:00|32995.96|32995.96|32925.75|32925.75|33014.59|33014.59|32925.75|32925.75|0
1583333700000|2020-03-04 14:55:00|32925.03|32925.03|32919.31|32919.31|32986.66|32986.66|32879.19|32879.19|0
1583334000000|2020-03-04 15:00:00|32952.27|32952.27|32934.35|32934.35|33004.57|33004.57|32909.27|32909.27|0
1583334300000|2020-03-04 15:05:00|32937.93|32937.93|33025.36|33025.36|33043.27|33043.27|32870.58|32870.58|0
1583334600000|2020-03-04 15:10:00|33021.07|33021.07|33115.63|33115.63|33115.63|33115.63|32995.26|32995.26|0
1583334900000|2020-03-04 15:15:00|33111.34|33111.34|33179.41|33179.41|33183.7|33183.7|33054.73|33054.73|0
1583335200000|2020-03-04 15:20:00|33188|33188|33231.71|33231.71|33247.47|33247.47|33151.46|33151.46|0
1583335500000|2020-03-04 15:25:00|33221.68|33221.68|33214.52|33214.52|33236.01|33236.01|33181.55|33181.55|0
1583335800000|2020-03-04 15:30:00|33212.36|33212.36|33085.54|33085.54|33212.36|33212.36|33059.03|33059.03|0
1583336100000|2020-03-04 15:35:00|33089.84|33089.84|33078.36|33078.36|33122.8|33122.8|33048.99|33048.99|0
1583336400000|2020-03-04 15:40:00|33069.77|33069.77|33134.96|33134.96|33134.96|33134.96|33027.48|33027.48|0
1583336700000|2020-03-04 15:45:00|33126.36|33126.36|33124.22|33124.22|33149.3|33149.3|33084.1|33084.1|0
1583337000000|2020-03-04 15:50:00|33128.52|33128.52|33120.64|33120.64|33191.57|33191.57|33118.48|33118.48|0
1583337300000|2020-03-04 15:55:00|33121.35|33121.35|33167.21|33167.21|33176.53|33176.53|33104.87|33104.87|0
1583337600000|2020-03-04 16:00:00|33171.51|33171.51|33162.92|33162.92|33213.78|33213.78|33157.89|33157.89|0
1583337900000|2020-03-04 16:05:00|33158.62|33158.62|33157.18|33157.18|33238.15|33238.15|33128.52|33128.52|0
1583338200000|2020-03-04 16:10:00|33152.88|33152.88|33253.91|33253.91|33253.91|33253.91|33144.29|33144.29|0
1583338500000|2020-03-04 16:15:00|33258.21|33258.21|33251.75|33251.75|33281.85|33281.85|33198.73|33198.73|0
1583338800000|2020-03-04 16:20:00|33256.05|33256.05|33264.65|33264.65|33271.1|33271.1|33189.41|33189.41|0
1583339100000|2020-03-04 16:25:00|33265.36|33265.36|33367.12|33367.12|33375.72|33375.72|33228.11|33228.11|0
1583396100000|2020-03-05 08:15:00|33663.73|33663.73|33612.13|33612.13|33703.85|33703.85|33612.13|33612.13|0
1583396400000|2020-03-05 08:20:00|33611.42|33611.42|33541.9|33541.9|33613.56|33613.56|33526.86|33526.86|0
1583396700000|2020-03-05 08:25:00|33542.62|33542.62|33480.99|33480.99|33576.3|33576.3|33445.17|33445.17|0
1583397000000|2020-03-05 08:30:00|33485.29|33485.29|33526.14|33526.14|33544.77|33544.77|33415.79|33415.79|0
1583397300000|2020-03-05 08:35:00|33530.44|33530.44|33532.6|33532.6|33582.02|33582.02|33506.79|33506.79|0
1583397600000|2020-03-05 08:40:00|33536.9|33536.9|33611.41|33611.41|33644.37|33644.37|33536.9|33536.9|0
1583397900000|2020-03-05 08:45:00|33615|33615|33725.31|33725.31|33725.31|33725.31|33607.11|33607.11|0
1583398200000|2020-03-05 08:50:00|33723.88|33723.88|33774.05|33774.05|33796.24|33796.24|33708.83|33708.83|0
1583398500000|2020-03-05 08:55:00|33775.48|33775.48|33764|33764|33810.57|33810.57|33764|33764|0
1583398800000|2020-03-05 09:00:00|33746.8|33746.8|33683.03|33683.03|33751.1|33751.1|33640.05|33640.05|0
1583399100000|2020-03-05 09:05:00|33687.33|33687.33|33430.1|33430.1|33687.33|33687.33|33428.67|33428.67|0
1583399400000|2020-03-05 09:10:00|33428.67|33428.67|33490.3|33490.3|33496.03|33496.03|33415.77|33415.77|0
1583399700000|2020-03-05 09:15:00|33491.02|33491.02|33550.48|33550.48|33568.39|33568.39|33491.02|33491.02|0
1583400000000|2020-03-05 09:20:00|33541.88|33541.88|33476.69|33476.69|33551.2|33551.2|33466.65|33466.65|0
1583400300000|2020-03-05 09:25:00|33472.39|33472.39|33388.57|33388.57|33472.39|33472.39|33384.27|33384.27|0
1583400600000|2020-03-05 09:30:00|33392.86|33392.86|33353.46|33353.46|33418.66|33418.66|33344.87|33344.87|0
1583400900000|2020-03-05 09:35:00|33357.05|33357.05|33351.32|33351.32|33434.43|33434.43|33326.24|33326.24|0
1583401200000|2020-03-05 09:40:00|33342.72|33342.72|33347.02|33347.02|33365.65|33365.65|33266.05|33266.05|0
1583401500000|2020-03-05 09:45:00|33348.45|33348.45|33491.76|33491.76|33508.95|33508.95|33348.45|33348.45|0
1583401800000|2020-03-05 09:50:00|33478.86|33478.86|33513.98|33513.98|33536.9|33536.9|33448.77|33448.77|0
1583402100000|2020-03-05 09:55:00|33505.38|33505.38|33534.03|33534.03|33546.93|33546.93|33486.03|33486.03|0
1583402400000|2020-03-05 10:00:00|33529.73|33529.73|33608.55|33608.55|33608.55|33608.55|33506.08|33506.08|0
1583402700000|2020-03-05 10:05:00|33612.84|33612.84|33574.86|33574.86|33617.14|33617.14|33524.72|33524.72|0
1583403000000|2020-03-05 10:10:00|33579.16|33579.16|33509.66|33509.66|33587.76|33587.76|33480.29|33480.29|0
1583403300000|2020-03-05 10:15:00|33513.96|33513.96|33534.01|33534.01|33561.95|33561.95|33482.43|33482.43|0
1583403600000|2020-03-05 10:20:00|33529.71|33529.71|33507.5|33507.5|33559.08|33559.08|33480.99|33480.99|0
1583403900000|2020-03-05 10:25:00|33503.2|33503.2|33428.69|33428.69|33526.13|33526.13|33428.69|33428.69|0
1583404200000|2020-03-05 10:30:00|33448.04|33448.04|33448.04|33448.04|33460.22|33460.22|33425.83|33425.83|0
1583404500000|2020-03-05 10:35:00|33443.74|33443.74|33463.09|33463.09|33463.09|33463.09|33420.81|33420.81|0
1583404800000|2020-03-05 10:40:00|33471.69|33471.69|33446.61|33446.61|33471.69|33471.69|33411.5|33411.5|0
1583405100000|2020-03-05 10:45:00|33442.31|33442.31|33582.76|33582.76|33582.76|33582.76|33442.31|33442.31|0
1583405400000|2020-03-05 10:50:00|33578.46|33578.46|33483.17|33483.17|33578.46|33578.46|33475.28|33475.28|0
1583405700000|2020-03-05 10:55:00|33474.57|33474.57|33505.38|33505.38|33518.99|33518.99|33455.23|33455.23|0
1583406000000|2020-03-05 11:00:00|33513.98|33513.98|33528.31|33528.31|33559.12|33559.12|33513.98|33513.98|0
1583406300000|2020-03-05 11:05:00|33527.6|33527.6|33608.56|33608.56|33608.56|33608.56|33481.02|33481.02|0
1583406600000|2020-03-05 11:10:00|33617.16|33617.16|33645.1|33645.1|33657.28|33657.28|33606.41|33606.41|0
1583406900000|2020-03-05 11:15:00|33649.4|33649.4|33688.09|33688.09|33694.54|33694.54|33649.4|33649.4|0
1583407200000|2020-03-05 11:20:00|33679.49|33679.49|33632.92|33632.92|33687.38|33687.38|33599.97|33599.97|0
1583407500000|2020-03-05 11:25:00|33637.23|33637.23|33637.22|33637.22|33667.32|33667.32|33614.29|33614.29|0
1583407800000|2020-03-05 11:30:00|33645.82|33645.82|33646.53|33646.53|33673.77|33673.77|33625.04|33625.04|0
1583408100000|2020-03-05 11:35:00|33647.24|33647.24|33637.2|33637.2|33647.24|33647.24|33611.41|33611.41|0
1583408400000|2020-03-05 11:40:00|33640.79|33640.79|33655.83|33655.83|33687.36|33687.36|33640.07|33640.07|0
1583408700000|2020-03-05 11:45:00|33647.23|33647.23|33609.96|33609.96|33657.26|33657.26|33571.27|33571.27|0
1583409000000|2020-03-05 11:50:00|33614.26|33614.26|33557.65|33557.65|33627.16|33627.16|33546.9|33546.9|0
1583409300000|2020-03-05 11:55:00|33558.37|33558.37|33620.7|33620.7|33650.8|33650.8|33558.37|33558.37|0
1583409600000|2020-03-05 12:00:00|33560.53|33560.53|33491.74|33491.74|33603.51|33603.51|33490.3|33490.3|0
1583409900000|2020-03-05 12:05:00|33496.04|33496.04|33501.76|33501.76|33536.88|33536.88|33480.27|33480.27|0
1583410200000|2020-03-05 12:10:00|33493.17|33493.17|33502.48|33502.48|33541.17|33541.17|33463.79|33463.79|0
1583410500000|2020-03-05 12:15:00|33515.38|33515.38|33539.75|33539.75|33569.12|33569.12|33515.38|33515.38|0
1583410800000|2020-03-05 12:20:00|33544.76|33544.76|33599.94|33599.94|33606.38|33606.38|33544.76|33544.76|0
1583411100000|2020-03-05 12:25:00|33591.34|33591.34|33651.54|33651.54|33651.54|33651.54|33588.47|33588.47|0
1583411400000|2020-03-05 12:30:00|33647.24|33647.24|33674.49|33674.49|33674.49|33674.49|33608.56|33608.56|0
1583411700000|2020-03-05 12:35:00|33673.05|33673.05|33648.71|33648.71|33681.66|33681.66|33629.36|33629.36|0
1583412000000|2020-03-05 12:40:00|33645.13|33645.13|33640.1|33640.1|33668.05|33668.05|33606.42|33606.42|0
1583412300000|2020-03-05 12:45:00|33635.8|33635.8|33616.45|33616.45|33665.17|33665.17|33616.45|33616.45|0
1583412600000|2020-03-05 12:50:00|33603.55|33603.55|33627.19|33627.19|33632.2|33632.2|33590.65|33590.65|0
1583412900000|2020-03-05 12:55:00|33618.59|33618.59|33589.92|33589.92|33639.37|33639.37|33589.92|33589.92|0
1583413200000|2020-03-05 13:00:00|33585.63|33585.63|33573.43|33573.43|33605.68|33605.68|33556.25|33556.25|0
1583413500000|2020-03-05 13:05:00|33582.03|33582.03|33582.04|33582.04|33584.9|33584.9|33559.82|33559.82|0
1583413800000|2020-03-05 13:10:00|33586.34|33586.34|33635.07|33635.07|33645.82|33645.82|33572.72|33572.72|0
1583414100000|2020-03-05 13:15:00|33622.17|33622.17|33607.84|33607.84|33622.17|33622.17|33597.09|33597.09|0
1583414400000|2020-03-05 13:20:00|33603.54|33603.54|33546.22|33546.22|33603.54|33603.54|33534.76|33534.76|0
1583414700000|2020-03-05 13:25:00|33541.93|33541.93|33578.47|33578.47|33589.21|33589.21|33537.63|33537.63|0
1583415000000|2020-03-05 13:30:00|33574.17|33574.17|33541.21|33541.21|33594.95|33594.95|33541.21|33541.21|0
1583415300000|2020-03-05 13:35:00|33532.61|33532.61|33483.89|33483.89|33532.61|33532.61|33461.68|33461.68|0
1583415600000|2020-03-05 13:40:00|33475.29|33475.29|33499.66|33499.66|33512.55|33512.55|33475.29|33475.29|0
1583415900000|2020-03-05 13:45:00|33500.38|33500.38|33512.57|33512.57|33582.07|33582.07|33497.51|33497.51|0
1583416200000|2020-03-05 13:50:00|33499.67|33499.67|33468.14|33468.14|33526.89|33526.89|33468.14|33468.14|0
1583416500000|2020-03-05 13:55:00|33463.85|33463.85|33472.44|33472.44|33503.25|33503.25|33463.84|33463.84|0
1583416800000|2020-03-05 14:00:00|33465.99|33465.99|33412.97|33412.97|33471.01|33471.01|33412.97|33412.97|0
1583417100000|2020-03-05 14:05:00|33417.27|33417.27|33344.18|33344.18|33417.99|33417.99|33344.18|33344.18|0
1583417400000|2020-03-05 14:10:00|33335.59|33335.59|33385.74|33385.74|33399.35|33399.35|33319.1|33319.1|0
1583417700000|2020-03-05 14:15:00|33385.02|33385.02|33396.49|33396.49|33408.66|33408.66|33369.98|33369.98|0
1583418000000|2020-03-05 14:20:00|33405.08|33405.08|33353.5|33353.5|33425.15|33425.15|33352.79|33352.79|0
1583418300000|2020-03-05 14:25:00|33346.34|33346.34|33399.36|33399.36|33399.36|33399.36|33315.53|33315.53|0
1583418600000|2020-03-05 14:30:00|33382.17|33382.17|33493.95|33493.95|33493.95|33493.95|33321.26|33321.26|0
1583418900000|2020-03-05 14:35:00|33498.25|33498.25|33524.03|33524.03|33563.44|33563.44|33471.72|33471.72|0
1583419200000|2020-03-05 14:40:00|33528.33|33528.33|33499.67|33499.67|33534.06|33534.06|33458.11|33458.11|0
1583419500000|2020-03-05 14:45:00|33482.47|33482.47|33497.51|33497.51|33574.18|33574.18|33455.25|33455.25|0
1583419800000|2020-03-05 14:50:00|33510.41|33510.41|33615.01|33615.01|33650.83|33650.83|33506.11|33506.11|0
1583420100000|2020-03-05 14:55:00|33623.61|33623.61|33570.58|33570.58|33637.93|33637.93|33513.27|33513.27|0
1583420400000|2020-03-05 15:00:00|33569.86|33569.86|33557.68|33557.68|33635.78|33635.78|33551.24|33551.24|0
1583420700000|2020-03-05 15:05:00|33553.39|33553.39|33538.35|33538.35|33563.42|33563.42|33511.84|33511.84|0
1583421000000|2020-03-05 15:10:00|33534.05|33534.05|33590.66|33590.66|33590.66|33590.66|33524.74|33524.74|0
1583421300000|2020-03-05 15:15:00|33582.06|33582.06|33545.52|33545.52|33582.06|33582.06|33499.66|33499.66|0
1583421600000|2020-03-05 15:20:00|33541.22|33541.22|33588.52|33588.52|33617.89|33617.89|33508.26|33508.26|0
1583421900000|2020-03-05 15:25:00|33579.92|33579.92|33541.95|33541.95|33579.92|33579.92|33516.16|33516.16|0
1583422200000|2020-03-05 15:30:00|33541.23|33541.23|33613.6|33613.6|33613.6|33613.6|33534.07|33534.07|0
1583422500000|2020-03-05 15:35:00|33605|33605|33618.61|33618.61|33620.75|33620.75|33554.84|33554.84|0
1583422800000|2020-03-05 15:40:00|33617.89|33617.89|33572.75|33572.75|33656.58|33656.58|33572.03|33572.03|0
1583423100000|2020-03-05 15:45:00|33559.14|33559.14|33603.56|33603.56|33623.63|33623.63|33530.48|33530.48|0
1583423400000|2020-03-05 15:50:00|33594.97|33594.97|33626.49|33626.49|33630.79|33630.79|33562.01|33562.01|0
1583423700000|2020-03-05 15:55:00|33617.89|33617.89|33602.15|33602.15|33658.74|33658.74|33601.42|33601.42|0
1583424000000|2020-03-05 16:00:00|33603.59|33603.59|33642.99|33642.99|33647.29|33647.29|33581.38|33581.38|0
1583424300000|2020-03-05 16:05:00|33643.71|33643.71|33792.02|33792.02|33792.02|33792.02|33639.41|33639.41|0
1583424600000|2020-03-05 16:10:00|33792.74|33792.74|33832.86|33832.86|33867.26|33867.26|33751.9|33751.9|0
1583424900000|2020-03-05 16:15:00|33832.15|33832.15|33811.37|33811.37|33841.46|33841.46|33761.93|33761.93|0
1583425200000|2020-03-05 16:20:00|33807.07|33807.07|33804.2|33804.2|33827.12|33827.12|33776.97|33776.97|0
1583425500000|2020-03-05 16:25:00|33807.07|33807.07|33902.36|33902.36|33902.36|33902.36|33805.63|33805.63|0
1583396100000|2020-03-05 08:15:00|33663.73|33663.73|33612.13|33612.13|33703.85|33703.85|33612.13|33612.13|0
1583396400000|2020-03-05 08:20:00|33611.42|33611.42|33541.9|33541.9|33613.56|33613.56|33526.86|33526.86|0
1583396700000|2020-03-05 08:25:00|33542.62|33542.62|33480.99|33480.99|33576.3|33576.3|33445.17|33445.17|0
1583397000000|2020-03-05 08:30:00|33485.29|33485.29|33526.14|33526.14|33544.77|33544.77|33415.79|33415.79|0
1583397300000|2020-03-05 08:35:00|33530.44|33530.44|33532.6|33532.6|33582.02|33582.02|33506.79|33506.79|0
1583397600000|2020-03-05 08:40:00|33536.9|33536.9|33611.41|33611.41|33644.37|33644.37|33536.9|33536.9|0
1583397900000|2020-03-05 08:45:00|33615|33615|33725.31|33725.31|33725.31|33725.31|33607.11|33607.11|0
1583398200000|2020-03-05 08:50:00|33723.88|33723.88|33774.05|33774.05|33796.24|33796.24|33708.83|33708.83|0
1583398500000|2020-03-05 08:55:00|33775.48|33775.48|33764|33764|33810.57|33810.57|33764|33764|0
1583398800000|2020-03-05 09:00:00|33746.8|33746.8|33683.03|33683.03|33751.1|33751.1|33640.05|33640.05|0
1583399100000|2020-03-05 09:05:00|33687.33|33687.33|33430.1|33430.1|33687.33|33687.33|33428.67|33428.67|0
1583399400000|2020-03-05 09:10:00|33428.67|33428.67|33490.3|33490.3|33496.03|33496.03|33415.77|33415.77|0
1583399700000|2020-03-05 09:15:00|33491.02|33491.02|33550.48|33550.48|33568.39|33568.39|33491.02|33491.02|0
1583400000000|2020-03-05 09:20:00|33541.88|33541.88|33476.69|33476.69|33551.2|33551.2|33466.65|33466.65|0
1583400300000|2020-03-05 09:25:00|33472.39|33472.39|33388.57|33388.57|33472.39|33472.39|33384.27|33384.27|0
1583400600000|2020-03-05 09:30:00|33392.86|33392.86|33353.46|33353.46|33418.66|33418.66|33344.87|33344.87|0
1583400900000|2020-03-05 09:35:00|33357.05|33357.05|33351.32|33351.32|33434.43|33434.43|33326.24|33326.24|0
1583401200000|2020-03-05 09:40:00|33342.72|33342.72|33347.02|33347.02|33365.65|33365.65|33266.05|33266.05|0
1583401500000|2020-03-05 09:45:00|33348.45|33348.45|33491.76|33491.76|33508.95|33508.95|33348.45|33348.45|0
1583401800000|2020-03-05 09:50:00|33478.86|33478.86|33513.98|33513.98|33536.9|33536.9|33448.77|33448.77|0
1583402100000|2020-03-05 09:55:00|33505.38|33505.38|33534.03|33534.03|33546.93|33546.93|33486.03|33486.03|0
1583402400000|2020-03-05 10:00:00|33529.73|33529.73|33608.55|33608.55|33608.55|33608.55|33506.08|33506.08|0
1583402700000|2020-03-05 10:05:00|33612.84|33612.84|33574.86|33574.86|33617.14|33617.14|33524.72|33524.72|0
1583403000000|2020-03-05 10:10:00|33579.16|33579.16|33509.66|33509.66|33587.76|33587.76|33480.29|33480.29|0
1583403300000|2020-03-05 10:15:00|33513.96|33513.96|33534.01|33534.01|33561.95|33561.95|33482.43|33482.43|0
1583403600000|2020-03-05 10:20:00|33529.71|33529.71|33507.5|33507.5|33559.08|33559.08|33480.99|33480.99|0
1583403900000|2020-03-05 10:25:00|33503.2|33503.2|33428.69|33428.69|33526.13|33526.13|33428.69|33428.69|0
1583404200000|2020-03-05 10:30:00|33448.04|33448.04|33448.04|33448.04|33460.22|33460.22|33425.83|33425.83|0
1583404500000|2020-03-05 10:35:00|33443.74|33443.74|33463.09|33463.09|33463.09|33463.09|33420.81|33420.81|0
1583404800000|2020-03-05 10:40:00|33471.69|33471.69|33446.61|33446.61|33471.69|33471.69|33411.5|33411.5|0
1583405100000|2020-03-05 10:45:00|33442.31|33442.31|33582.76|33582.76|33582.76|33582.76|33442.31|33442.31|0
1583405400000|2020-03-05 10:50:00|33578.46|33578.46|33483.17|33483.17|33578.46|33578.46|33475.28|33475.28|0
1583405700000|2020-03-05 10:55:00|33474.57|33474.57|33505.38|33505.38|33518.99|33518.99|33455.23|33455.23|0
1583406000000|2020-03-05 11:00:00|33513.98|33513.98|33528.31|33528.31|33559.12|33559.12|33513.98|33513.98|0
1583406300000|2020-03-05 11:05:00|33527.6|33527.6|33608.56|33608.56|33608.56|33608.56|33481.02|33481.02|0
1583406600000|2020-03-05 11:10:00|33617.16|33617.16|33645.1|33645.1|33657.28|33657.28|33606.41|33606.41|0
1583406900000|2020-03-05 11:15:00|33649.4|33649.4|33688.09|33688.09|33694.54|33694.54|33649.4|33649.4|0
1583407200000|2020-03-05 11:20:00|33679.49|33679.49|33632.92|33632.92|33687.38|33687.38|33599.97|33599.97|0
1583407500000|2020-03-05 11:25:00|33637.23|33637.23|33637.22|33637.22|33667.32|33667.32|33614.29|33614.29|0
1583407800000|2020-03-05 11:30:00|33645.82|33645.82|33646.53|33646.53|33673.77|33673.77|33625.04|33625.04|0
1583408100000|2020-03-05 11:35:00|33647.24|33647.24|33637.2|33637.2|33647.24|33647.24|33611.41|33611.41|0
1583408400000|2020-03-05 11:40:00|33640.79|33640.79|33655.83|33655.83|33687.36|33687.36|33640.07|33640.07|0
1583408700000|2020-03-05 11:45:00|33647.23|33647.23|33609.96|33609.96|33657.26|33657.26|33571.27|33571.27|0
1583409000000|2020-03-05 11:50:00|33614.26|33614.26|33557.65|33557.65|33627.16|33627.16|33546.9|33546.9|0
1583409300000|2020-03-05 11:55:00|33558.37|33558.37|33620.7|33620.7|33650.8|33650.8|33558.37|33558.37|0
1583409600000|2020-03-05 12:00:00|33560.53|33560.53|33491.74|33491.74|33603.51|33603.51|33490.3|33490.3|0
1583409900000|2020-03-05 12:05:00|33496.04|33496.04|33501.76|33501.76|33536.88|33536.88|33480.27|33480.27|0
1583410200000|2020-03-05 12:10:00|33493.17|33493.17|33502.48|33502.48|33541.17|33541.17|33463.79|33463.79|0
1583410500000|2020-03-05 12:15:00|33515.38|33515.38|33539.75|33539.75|33569.12|33569.12|33515.38|33515.38|0
1583410800000|2020-03-05 12:20:00|33544.76|33544.76|33599.94|33599.94|33606.38|33606.38|33544.76|33544.76|0
1583411100000|2020-03-05 12:25:00|33591.34|33591.34|33651.54|33651.54|33651.54|33651.54|33588.47|33588.47|0
1583411400000|2020-03-05 12:30:00|33647.24|33647.24|33674.49|33674.49|33674.49|33674.49|33608.56|33608.56|0
1583411700000|2020-03-05 12:35:00|33673.05|33673.05|33648.71|33648.71|33681.66|33681.66|33629.36|33629.36|0
1583412000000|2020-03-05 12:40:00|33645.13|33645.13|33640.1|33640.1|33668.05|33668.05|33606.42|33606.42|0
1583412300000|2020-03-05 12:45:00|33635.8|33635.8|33616.45|33616.45|33665.17|33665.17|33616.45|33616.45|0
1583412600000|2020-03-05 12:50:00|33603.55|33603.55|33627.19|33627.19|33632.2|33632.2|33590.65|33590.65|0
1583412900000|2020-03-05 12:55:00|33618.59|33618.59|33589.92|33589.92|33639.37|33639.37|33589.92|33589.92|0
1583413200000|2020-03-05 13:00:00|33585.63|33585.63|33573.43|33573.43|33605.68|33605.68|33556.25|33556.25|0
1583413500000|2020-03-05 13:05:00|33582.03|33582.03|33582.04|33582.04|33584.9|33584.9|33559.82|33559.82|0
1583413800000|2020-03-05 13:10:00|33586.34|33586.34|33635.07|33635.07|33645.82|33645.82|33572.72|33572.72|0
1583414100000|2020-03-05 13:15:00|33622.17|33622.17|33607.84|33607.84|33622.17|33622.17|33597.09|33597.09|0
1583414400000|2020-03-05 13:20:00|33603.54|33603.54|33546.22|33546.22|33603.54|33603.54|33534.76|33534.76|0
1583414700000|2020-03-05 13:25:00|33541.93|33541.93|33578.47|33578.47|33589.21|33589.21|33537.63|33537.63|0
1583415000000|2020-03-05 13:30:00|33574.17|33574.17|33541.21|33541.21|33594.95|33594.95|33541.21|33541.21|0
1583415300000|2020-03-05 13:35:00|33532.61|33532.61|33483.89|33483.89|33532.61|33532.61|33461.68|33461.68|0
1583415600000|2020-03-05 13:40:00|33475.29|33475.29|33499.66|33499.66|33512.55|33512.55|33475.29|33475.29|0
1583415900000|2020-03-05 13:45:00|33500.38|33500.38|33512.57|33512.57|33582.07|33582.07|33497.51|33497.51|0
1583416200000|2020-03-05 13:50:00|33499.67|33499.67|33468.14|33468.14|33526.89|33526.89|33468.14|33468.14|0
1583416500000|2020-03-05 13:55:00|33463.85|33463.85|33472.44|33472.44|33503.25|33503.25|33463.84|33463.84|0
1583416800000|2020-03-05 14:00:00|33465.99|33465.99|33412.97|33412.97|33471.01|33471.01|33412.97|33412.97|0
1583417100000|2020-03-05 14:05:00|33417.27|33417.27|33344.18|33344.18|33417.99|33417.99|33344.18|33344.18|0
1583417400000|2020-03-05 14:10:00|33335.59|33335.59|33385.74|33385.74|33399.35|33399.35|33319.1|33319.1|0
1583417700000|2020-03-05 14:15:00|33385.02|33385.02|33396.49|33396.49|33408.66|33408.66|33369.98|33369.98|0
1583418000000|2020-03-05 14:20:00|33405.08|33405.08|33353.5|33353.5|33425.15|33425.15|33352.79|33352.79|0
1583418300000|2020-03-05 14:25:00|33346.34|33346.34|33399.36|33399.36|33399.36|33399.36|33315.53|33315.53|0
1583418600000|2020-03-05 14:30:00|33382.17|33382.17|33493.95|33493.95|33493.95|33493.95|33321.26|33321.26|0
1583418900000|2020-03-05 14:35:00|33498.25|33498.25|33524.03|33524.03|33563.44|33563.44|33471.72|33471.72|0
1583419200000|2020-03-05 14:40:00|33528.33|33528.33|33499.67|33499.67|33534.06|33534.06|33458.11|33458.11|0
1583419500000|2020-03-05 14:45:00|33482.47|33482.47|33497.51|33497.51|33574.18|33574.18|33455.25|33455.25|0
1583419800000|2020-03-05 14:50:00|33510.41|33510.41|33615.01|33615.01|33650.83|33650.83|33506.11|33506.11|0
1583420100000|2020-03-05 14:55:00|33623.61|33623.61|33570.58|33570.58|33637.93|33637.93|33513.27|33513.27|0
1583420400000|2020-03-05 15:00:00|33569.86|33569.86|33557.68|33557.68|33635.78|33635.78|33551.24|33551.24|0
1583420700000|2020-03-05 15:05:00|33553.39|33553.39|33538.35|33538.35|33563.42|33563.42|33511.84|33511.84|0
1583421000000|2020-03-05 15:10:00|33534.05|33534.05|33590.66|33590.66|33590.66|33590.66|33524.74|33524.74|0
1583421300000|2020-03-05 15:15:00|33582.06|33582.06|33545.52|33545.52|33582.06|33582.06|33499.66|33499.66|0
1583421600000|2020-03-05 15:20:00|33541.22|33541.22|33588.52|33588.52|33617.89|33617.89|33508.26|33508.26|0
1583421900000|2020-03-05 15:25:00|33579.92|33579.92|33541.95|33541.95|33579.92|33579.92|33516.16|33516.16|0
1583422200000|2020-03-05 15:30:00|33541.23|33541.23|33613.6|33613.6|33613.6|33613.6|33534.07|33534.07|0
1583422500000|2020-03-05 15:35:00|33605|33605|33618.61|33618.61|33620.75|33620.75|33554.84|33554.84|0
1583422800000|2020-03-05 15:40:00|33617.89|33617.89|33572.75|33572.75|33656.58|33656.58|33572.03|33572.03|0
1583423100000|2020-03-05 15:45:00|33559.14|33559.14|33603.56|33603.56|33623.63|33623.63|33530.48|33530.48|0
1583423400000|2020-03-05 15:50:00|33594.97|33594.97|33626.49|33626.49|33630.79|33630.79|33562.01|33562.01|0
1583423700000|2020-03-05 15:55:00|33617.89|33617.89|33602.15|33602.15|33658.74|33658.74|33601.42|33601.42|0
1583424000000|2020-03-05 16:00:00|33603.59|33603.59|33642.99|33642.99|33647.29|33647.29|33581.38|33581.38|0
1583424300000|2020-03-05 16:05:00|33643.71|33643.71|33792.02|33792.02|33792.02|33792.02|33639.41|33639.41|0
1583424600000|2020-03-05 16:10:00|33792.74|33792.74|33832.86|33832.86|33867.26|33867.26|33751.9|33751.9|0
1583424900000|2020-03-05 16:15:00|33832.15|33832.15|33811.37|33811.37|33841.46|33841.46|33761.93|33761.93|0
1583425200000|2020-03-05 16:20:00|33807.07|33807.07|33804.2|33804.2|33827.12|33827.12|33776.97|33776.97|0
1583425500000|2020-03-05 16:25:00|33807.07|33807.07|33902.36|33902.36|33902.36|33902.36|33805.63|33805.63|0
1583482500000|2020-03-06 08:15:00|33179.42|33179.42|33081.99|33081.99|33193.75|33193.75|33072.67|33072.67|0
1583482800000|2020-03-06 08:20:00|33083.42|33083.42|33063.36|33063.36|33121.4|33121.4|32988.13|32988.13|0
1583483100000|2020-03-06 08:25:00|33067.66|33067.66|32968.08|32968.08|33076.25|33076.25|32913.63|32913.63|0
1583483400000|2020-03-06 08:30:00|32993.87|32993.87|32973.78|32973.78|33029.7|33029.7|32958.03|32958.03|0
1583483700000|2020-03-06 08:35:00|32969.49|32969.49|33026.81|33026.81|33055.48|33055.48|32969.49|32969.49|0
1583484000000|2020-03-06 08:40:00|33033.27|33033.27|33087.75|33087.75|33170.86|33170.86|33033.27|33033.27|0
1583484300000|2020-03-06 08:45:00|33096.34|33096.34|33203.8|33203.8|33203.8|33203.8|33096.34|33096.34|0
1583484600000|2020-03-06 08:50:00|33182.31|33182.31|33204.5|33204.5|33204.5|33204.5|33117.81|33117.81|0
1583484900000|2020-03-06 08:55:00|33205.93|33205.93|33244.63|33244.63|33282.6|33282.6|33186.59|33186.59|0
1583485200000|2020-03-06 09:00:00|33257.52|33257.52|33279.75|33279.75|33309.12|33309.12|33248.21|33248.21|0
1583485500000|2020-03-06 09:05:00|33288.35|33288.35|33283.35|33283.35|33349.99|33349.99|33273.32|33273.32|0
1583485800000|2020-03-06 09:10:00|33274.75|33274.75|33178.02|33178.02|33289.8|33289.8|33173|33173|0
1583486100000|2020-03-06 09:15:00|33178.74|33178.74|33139.32|33139.32|33179.45|33179.45|33080.57|33080.57|0
1583486400000|2020-03-06 09:20:00|33140.04|33140.04|33037.57|33037.57|33147.92|33147.92|33028.97|33028.97|0
1583486700000|2020-03-06 09:25:00|33036.85|33036.85|33103.49|33103.49|33103.49|33103.49|33026.1|33026.1|0
1583487000000|2020-03-06 09:30:00|33105.64|33105.64|33044.02|33044.02|33122.11|33122.11|33044.02|33044.02|0
1583487300000|2020-03-06 09:35:00|33052.62|33052.62|33017.51|33017.51|33052.62|33052.62|32986.7|32986.7|0
1583487600000|2020-03-06 09:40:00|33013.21|33013.21|33028.25|33028.25|33051.19|33051.19|32998.88|32998.88|0
1583487900000|2020-03-06 09:45:00|33036.85|33036.85|32945.87|32945.87|33037.57|33037.57|32932.97|32932.97|0
1583488200000|2020-03-06 09:50:00|32941.57|32941.57|32915.06|32915.06|33002.47|33002.47|32911.48|32911.48|0
1583488500000|2020-03-06 09:55:00|32912.91|32912.91|32848.44|32848.44|32912.91|32912.91|32847|32847|0
1583488800000|2020-03-06 10:00:00|32849.87|32849.87|32839.12|32839.12|32880.68|32880.68|32827.66|32827.66|0
1583489100000|2020-03-06 10:05:00|32839.83|32839.83|32873.52|32873.52|32881.39|32881.39|32818.35|32818.35|0
1583489400000|2020-03-06 10:10:00|32864.92|32864.92|32871.37|32871.37|32886.42|32886.42|32830.53|32830.53|0
1583489700000|2020-03-06 10:15:00|32870.65|32870.65|32864.2|32864.2|32898.59|32898.59|32820.49|32820.49|0
1583490000000|2020-03-06 10:20:00|32859.9|32859.9|32844.13|32844.13|32859.9|32859.9|32786.11|32786.11|0
1583490300000|2020-03-06 10:25:00|32835.53|32835.53|32839.13|32839.13|32849.86|32849.86|32787.54|32787.54|0
1583490600000|2020-03-06 10:30:00|32843.43|32843.43|32869.23|32869.23|32894.31|32894.31|32786.83|32786.83|0
1583490900000|2020-03-06 10:35:00|32872.1|32872.1|32842.71|32842.71|32879.26|32879.26|32802.59|32802.59|0
1583491200000|2020-03-06 10:40:00|32829.81|32829.81|32829.1|32829.1|32844.14|32844.14|32792.56|32792.56|0
1583491500000|2020-03-06 10:45:00|32824.81|32824.81|32803.31|32803.31|32847.73|32847.73|32796.86|32796.86|0
1583491800000|2020-03-06 10:50:00|32799.02|32799.02|32860.63|32860.63|32860.63|32860.63|32797.58|32797.58|0
1583492100000|2020-03-06 10:55:00|32856.34|32856.34|32909.36|32909.36|32918.68|32918.68|32851.32|32851.32|0
1583492400000|2020-03-06 11:00:00|32907.21|32907.21|33012.57|33012.57|33012.57|33012.57|32891.45|32891.45|0
1583492700000|2020-03-06 11:05:00|33011.85|33011.85|32965.26|32965.26|33047.68|33047.68|32946.63|32946.63|0
1583493000000|2020-03-06 11:10:00|32973.86|32973.86|32912.95|32912.95|32982.46|32982.46|32907.93|32907.93|0
1583493300000|2020-03-06 11:15:00|32925.84|32925.84|32991.05|32991.05|33003.94|33003.94|32925.84|32925.84|0
1583493600000|2020-03-06 11:20:00|32987.46|32987.46|32991.05|32991.05|33017.55|33017.55|32963.1|32963.1|0
1583493900000|2020-03-06 11:25:00|32989.61|32989.61|32927.99|32927.99|32993.91|32993.91|32927.99|32927.99|0
1583494200000|2020-03-06 11:30:00|32928.71|32928.71|32972.42|32972.42|33008.25|33008.25|32924.41|32924.41|0
1583494500000|2020-03-06 11:35:00|32976.72|32976.72|33006.09|33006.09|33006.81|33006.81|32967.4|32967.4|0
1583494800000|2020-03-06 11:40:00|33008.25|33008.25|32978.87|32978.87|33038.34|33038.34|32978.87|32978.87|0
1583495100000|2020-03-06 11:45:00|32978.15|32978.15|33065.57|33065.57|33065.57|33065.57|32973.14|32973.14|0
1583495400000|2020-03-06 11:50:00|33082.77|33082.77|33036.2|33036.2|33104.98|33104.98|33027.6|33027.6|0
1583495700000|2020-03-06 11:55:00|33037.63|33037.63|33021.15|33021.15|33047.66|33047.66|33013.99|33013.99|0
1583496000000|2020-03-06 12:00:00|33046.94|33046.94|33049.1|33049.1|33064.86|33064.86|33026.87|33026.87|0
1583496300000|2020-03-06 12:05:00|33053.4|33053.4|33011.83|33011.83|33062.71|33062.71|33005.38|33005.38|0
1583496600000|2020-03-06 12:10:00|33024.72|33024.72|32996.79|32996.79|33025.44|33025.44|32973.14|32973.14|0
1583496900000|2020-03-06 12:15:00|32996.08|32996.08|33039.78|33039.78|33044.08|33044.08|32945.92|32945.92|0
1583497200000|2020-03-06 12:20:00|33039.07|33039.07|32938.75|32938.75|33051.96|33051.96|32938.75|32938.75|0
1583497500000|2020-03-06 12:25:00|32930.15|32930.15|32892.9|32892.9|32930.15|32930.15|32869.97|32869.97|0
1583497800000|2020-03-06 12:30:00|32901.5|32901.5|32915.84|32915.84|32948.79|32948.79|32885.02|32885.02|0
1583498100000|2020-03-06 12:35:00|32916.55|32916.55|32864.96|32864.96|32921.57|32921.57|32852.07|32852.07|0
1583498400000|2020-03-06 12:40:00|32856.36|32856.36|32796.17|32796.17|32856.36|32856.36|32770.38|32770.38|0
1583498700000|2020-03-06 12:45:00|32798.33|32798.33|32730.97|32730.97|32808.36|32808.36|32730.97|32730.97|0
1583499000000|2020-03-06 12:50:00|32726.67|32726.67|32726.66|32726.66|32735.27|32735.27|32664.33|32664.33|0
1583499300000|2020-03-06 12:55:00|32735.98|32735.98|32707.32|32707.32|32735.98|32735.98|32680.81|32680.81|0
1583499600000|2020-03-06 13:00:00|32706.6|32706.6|32703.74|32703.74|32743.86|32743.86|32685.82|32685.82|0
1583499900000|2020-03-06 13:05:00|32712.33|32712.33|32738.84|32738.84|32791.86|32791.86|32676.5|32676.5|0
1583500200000|2020-03-06 13:10:00|32735.97|32735.97|32746.72|32746.72|32761.77|32761.77|32731.66|32731.66|0
1583500500000|2020-03-06 13:15:00|32756.75|32756.75|32755.33|32755.33|32786.85|32786.85|32740.99|32740.99|0
1583500800000|2020-03-06 13:20:00|32763.93|32763.93|32796.88|32796.88|32796.88|32796.88|32737.41|32737.41|0
1583501100000|2020-03-06 13:25:00|32809.78|32809.78|32802.61|32802.61|32822.67|32822.67|32791.15|32791.15|0
1583501400000|2020-03-06 13:30:00|32812.64|32812.64|32845.61|32845.61|32874.26|32874.26|32798.31|32798.31|0
1583501700000|2020-03-06 13:35:00|32843.45|32843.45|32849.89|32849.89|32910.09|32910.09|32810.49|32810.49|0
1583502000000|2020-03-06 13:40:00|32848.46|32848.46|32838.42|32838.42|32848.46|32848.46|32786.83|32786.83|0
1583502300000|2020-03-06 13:45:00|32836.27|32836.27|32944.47|32944.47|32956.65|32956.65|32828.39|32828.39|0
1583502600000|2020-03-06 13:50:00|32945.9|32945.9|32947.33|32947.33|32961.66|32961.66|32887.85|32887.85|0
1583502900000|2020-03-06 13:55:00|32949.48|32949.48|32891.45|32891.45|32994.63|32994.63|32885|32885|0
1583503200000|2020-03-06 14:00:00|32878.56|32878.56|32761.04|32761.04|32878.56|32878.56|32761.04|32761.04|0
1583503500000|2020-03-06 14:05:00|32760.32|32760.32|32694.42|32694.42|32766.78|32766.78|32689.41|32689.41|0
1583503800000|2020-03-06 14:10:00|32698.72|32698.72|32665.76|32665.76|32712.33|32712.33|32661.46|32661.46|0
1583504100000|2020-03-06 14:15:00|32666.48|32666.48|32637.83|32637.83|32688.69|32688.69|32631.38|32631.38|0
1583504400000|2020-03-06 14:20:00|32642.12|32642.12|32579.8|32579.8|32644.28|32644.28|32565.46|32565.46|0
1583504700000|2020-03-06 14:25:00|32575.5|32575.5|32626.36|32626.36|32641.41|32641.41|32554|32554|0
1583505000000|2020-03-06 14:30:00|32622.06|32622.06|32590.53|32590.53|32743.15|32743.15|32568.32|32568.32|0
1583505300000|2020-03-06 14:35:00|32594.83|32594.83|32475.18|32475.18|32629.22|32629.22|32462.29|32462.29|0
1583505600000|2020-03-06 14:40:00|32466.58|32466.58|32543.26|32543.26|32579.79|32579.79|32427.17|32427.17|0
1583505900000|2020-03-06 14:45:00|32543.97|32543.97|32495.23|32495.23|32575.49|32575.49|32495.23|32495.23|0
1583506200000|2020-03-06 14:50:00|32494.51|32494.51|32550.43|32550.43|32557.57|32557.57|32483.05|32483.05|0
1583506500000|2020-03-06 14:55:00|32548.99|32548.99|32602.01|32602.01|32622.08|32622.08|32526.78|32526.78|0
1583506800000|2020-03-06 15:00:00|32606.31|32606.31|32637.12|32637.12|32662.91|32662.91|32597.71|32597.71|0
1583507100000|2020-03-06 15:05:00|32645.71|32645.71|32589.83|32589.83|32677.96|32677.96|32579.8|32579.8|0
1583507400000|2020-03-06 15:10:00|32581.23|32581.23|32602.74|32602.74|32652.17|32652.17|32523.91|32523.91|0
1583507700000|2020-03-06 15:15:00|32603.45|32603.45|32569.78|32569.78|32618.5|32618.5|32549|32549|0
1583508000000|2020-03-06 15:20:00|32570.5|32570.5|32573.36|32573.36|32597.73|32597.73|32511.74|32511.74|0
1583508300000|2020-03-06 15:25:00|32572.64|32572.64|32768.97|32768.97|32769.69|32769.69|32559.03|32559.03|0
1583508600000|2020-03-06 15:30:00|32777.57|32777.57|32731.71|32731.71|32839.19|32839.19|32727.41|32727.41|0
1583508900000|2020-03-06 15:35:00|32729.55|32729.55|32789.03|32789.03|32801.21|32801.21|32680.83|32680.83|0
1583509200000|2020-03-06 15:40:00|32788.31|32788.31|32741.74|32741.74|32809.1|32809.1|32741.74|32741.74|0
1583509500000|2020-03-06 15:45:00|32746.04|32746.04|32746.05|32746.05|32771.12|32771.12|32704.49|32704.49|0
1583509800000|2020-03-06 15:50:00|32750.35|32750.35|32786.89|32786.89|32809.1|32809.1|32746.05|32746.05|0
1583510100000|2020-03-06 15:55:00|32791.91|32791.91|32801.22|32801.22|32816.26|32816.26|32718.82|32718.82|0
1583510400000|2020-03-06 16:00:00|32792.62|32792.62|32703.76|32703.76|32850.65|32850.65|32665.79|32665.79|0
1583510700000|2020-03-06 16:05:00|32703.05|32703.05|32642.86|32642.86|32719.53|32719.53|32638.56|32638.56|0
1583511000000|2020-03-06 16:10:00|32638.56|32638.56|32643.57|32643.57|32676.54|32676.54|32587.69|32587.69|0
1583511300000|2020-03-06 16:15:00|32647.87|32647.87|32581.24|32581.24|32675.1|32675.1|32572.65|32572.65|0
1583511600000|2020-03-06 16:20:00|32583.4|32583.4|32595.58|32595.58|32614.93|32614.93|32546.86|32546.86|0
1583511900000|2020-03-06 16:25:00|32594.86|32594.86|32619.94|32619.94|32643.59|32643.59|32560.47|32560.47|0
1583741700000|2020-03-09 08:15:00|30832.16|30832.16|31002.63|31002.63|31075.04|31075.04|30832.16|30832.16|0
1583742000000|2020-03-09 08:20:00|30999.76|30999.76|31019.78|31019.78|31065.68|31065.68|30969.65|30969.65|0
1583742300000|2020-03-09 08:25:00|31008.32|31008.32|31036.26|31036.26|31036.26|31036.26|30870.74|30870.74|0
1583742600000|2020-03-09 08:30:00|31019.06|31019.06|31001.84|31001.84|31048.43|31048.43|30931.63|30931.63|0
1583742900000|2020-03-09 08:35:00|30998.25|30998.25|31160.93|31160.93|31160.93|31160.93|30986.08|30986.08|0
1583743200000|2020-03-09 08:40:00|31165.23|31165.23|31333.66|31333.66|31333.66|31333.66|31083.55|31083.55|0
1583743500000|2020-03-09 08:45:00|31335.81|31335.81|31520.7|31520.7|31546.51|31546.51|31335.81|31335.81|0
1583743800000|2020-03-09 08:50:00|31521.42|31521.42|31442.6|31442.6|31580.18|31580.18|31404.63|31404.63|0
1583744100000|2020-03-09 08:55:00|31429.71|31429.71|31335.83|31335.83|31482.02|31482.02|31282.09|31282.09|0
1583744400000|2020-03-09 09:00:00|31322.93|31322.93|31405.35|31405.35|31429.71|31429.71|31283.54|31283.54|0
1583744700000|2020-03-09 09:05:00|31401.05|31401.05|31380.29|31380.29|31411.09|31411.09|31296.43|31296.43|0
1583745000000|2020-03-09 09:10:00|31377.42|31377.42|31625.39|31625.39|31647.59|31647.59|31331.57|31331.57|0
1583745300000|2020-03-09 09:15:00|31626.1|31626.1|31839.63|31839.63|31839.63|31839.63|31616.07|31616.07|0
1583745600000|2020-03-09 09:20:00|31841.78|31841.78|32036.71|32036.71|32036.71|32036.71|31804.54|31804.54|0
1583745900000|2020-03-09 09:25:00|32006.62|32006.62|32121.26|32121.26|32216.57|32216.57|32000.17|32000.17|0
1583746200000|2020-03-09 09:30:00|32109.07|32109.07|31737.91|31737.91|32111.94|32111.94|31717.13|31717.13|0
1583746500000|2020-03-09 09:35:00|31738.63|31738.63|31699.23|31699.23|31762.28|31762.28|31649.76|31649.76|0
1583746800000|2020-03-09 09:40:00|31686.34|31686.34|31538.01|31538.01|31714.28|31714.28|31452.02|31452.02|0
1583747100000|2020-03-09 09:45:00|31537.3|31537.3|31444.84|31444.84|31609.66|31609.66|31427.65|31427.65|0
1583747400000|2020-03-09 09:50:00|31449.87|31449.87|31358.86|31358.86|31501.45|31501.45|31350.27|31350.27|0
1583747700000|2020-03-09 09:55:00|31363.16|31363.16|31361.02|31361.02|31406.15|31406.15|31338.08|31338.08|0
1583748000000|2020-03-09 10:00:00|31352.42|31352.42|31269.26|31269.26|31378.93|31378.93|31258.53|31258.53|0
1583748300000|2020-03-09 10:05:00|31270.69|31270.69|31173.95|31173.95|31302.93|31302.93|31173.95|31173.95|0
1583748600000|2020-03-09 10:10:00|31171.08|31171.08|31141.69|31141.69|31257.07|31257.07|31139.55|31139.55|0
1583748900000|2020-03-09 10:15:00|31146|31146|31196.14|31196.14|31243.44|31243.44|31146|31146|0
1583749200000|2020-03-09 10:20:00|31205.45|31205.45|31231.96|31231.96|31249.16|31249.16|31148.13|31148.13|0
1583749500000|2020-03-09 10:25:00|31253.46|31253.46|31340.17|31340.17|31342.32|31342.32|31178.94|31178.94|0
1583749800000|2020-03-09 10:30:00|31360.94|31360.94|31373.12|31373.12|31378.14|31378.14|31319.37|31319.37|0
1583750100000|2020-03-09 10:35:00|31377.42|31377.42|31373.13|31373.13|31426.87|31426.87|31328.71|31328.71|0
1583750400000|2020-03-09 10:40:00|31370.26|31370.26|31418.99|31418.99|31437.62|31437.62|31308.64|31308.64|0
1583750700000|2020-03-09 10:45:00|31434.76|31434.76|31460.54|31460.54|31504.97|31504.97|31410.4|31410.4|0
1583751000000|2020-03-09 10:50:00|31459.1|31459.1|31502.85|31502.85|31512.87|31512.87|31365.97|31365.97|0
1583751300000|2020-03-09 10:55:00|31500.69|31500.69|31611.76|31611.76|31653.32|31653.32|31500.69|31500.69|0
1583751600000|2020-03-09 11:00:00|31616.06|31616.06|31563.03|31563.03|31635.4|31635.4|31558.73|31558.73|0
1583751900000|2020-03-09 11:05:00|31545.84|31545.84|31504.96|31504.96|31556.58|31556.58|31472.02|31472.02|0
1583752200000|2020-03-09 11:10:00|31500.67|31500.67|31497.07|31497.07|31530.03|31530.03|31486.34|31486.34|0
1583752500000|2020-03-09 11:15:00|31494.92|31494.92|31520.72|31520.72|31568.02|31568.02|31426.13|31426.13|0
1583752800000|2020-03-09 11:20:00|31509.97|31509.97|31443.31|31443.31|31509.97|31509.97|31430.41|31430.41|0
1583753100000|2020-03-09 11:25:00|31451.9|31451.9|31368.79|31368.79|31456.92|31456.92|31368.07|31368.07|0
1583753400000|2020-03-09 11:30:00|31373.08|31373.08|31358.03|31358.03|31444.02|31444.02|31330.8|31330.8|0
1583753700000|2020-03-09 11:35:00|31366.63|31366.63|31244.1|31244.1|31366.63|31366.63|31244.1|31244.1|0
1583754000000|2020-03-09 11:40:00|31235.5|31235.5|31262.73|31262.73|31324.36|31324.36|31219.74|31219.74|0
1583754300000|2020-03-09 11:45:00|31266.31|31266.31|31272.06|31272.06|31277.08|31277.08|31222.61|31222.61|0
1583754600000|2020-03-09 11:50:00|31259.17|31259.17|31218.32|31218.32|31281.38|31281.38|31217.61|31217.61|0
1583754900000|2020-03-09 11:55:00|31214.03|31214.03|31209.02|31209.02|31244.13|31244.13|31154.57|31154.57|0
1583755200000|2020-03-09 12:00:00|31221.22|31221.22|31267.78|31267.78|31311.49|31311.49|31170.35|31170.35|0
1583755500000|2020-03-09 12:05:00|31267.06|31267.06|31208.31|31208.31|31267.06|31267.06|31164.59|31164.59|0
1583755800000|2020-03-09 12:10:00|31196.85|31196.85|31208.32|31208.32|31237.69|31237.69|31138.79|31138.79|0
1583756100000|2020-03-09 12:15:00|31221.21|31221.21|31149.54|31149.54|31243.42|31243.42|31148.11|31148.11|0
1583756400000|2020-03-09 12:20:00|31150.26|31150.26|31116.59|31116.59|31196.83|31196.83|31092.23|31092.23|0
1583756700000|2020-03-09 12:25:00|31121.61|31121.61|31124.49|31124.49|31140.25|31140.25|31079.34|31079.34|0
1583757000000|2020-03-09 12:30:00|31137.39|31137.39|31144.54|31144.54|31181.81|31181.81|31112.31|31112.31|0
1583757300000|2020-03-09 12:35:00|31145.26|31145.26|31130.94|31130.94|31149.56|31149.56|31102.27|31102.27|0
1583757600000|2020-03-09 12:40:00|31148.13|31148.13|31163.91|31163.91|31186.84|31186.84|31118.04|31118.04|0
1583757900000|2020-03-09 12:45:00|31162.47|31162.47|31194.71|31194.71|31194.71|31194.71|31134.52|31134.52|0
1583758200000|2020-03-09 12:50:00|31203.31|31203.31|31234.12|31234.12|31236.28|31236.28|31200.44|31200.44|0
1583758500000|2020-03-09 12:55:00|31232.68|31232.68|31183.25|31183.25|31250.59|31250.59|31183.25|31183.25|0
1583758800000|2020-03-09 13:00:00|31181.81|31181.81|30922.4|30922.4|31181.81|31181.81|30922.4|30922.4|0
1583759100000|2020-03-09 13:05:00|30921.69|30921.69|30905.93|30905.93|30935.31|30935.31|30830.7|30830.7|0
1583759400000|2020-03-09 13:10:00|30904.49|30904.49|30877.25|30877.25|30904.49|30904.49|30796.99|30796.99|0
1583759700000|2020-03-09 13:15:00|30883.7|30883.7|30994.05|30994.05|31070.73|31070.73|30883.7|30883.7|0
1583760000000|2020-03-09 13:20:00|30991.18|30991.18|30878.68|30878.68|30991.18|30991.18|30878.68|30878.68|0
1583760300000|2020-03-09 13:25:00|30874.38|30874.38|30767.62|30767.62|30885.13|30885.13|30738.97|30738.97|0
1583760600000|2020-03-09 13:30:00|30763.32|30763.32|30760.44|30760.44|30844.27|30844.27|30708.15|30708.15|0
1583760900000|2020-03-09 13:35:00|30774.77|30774.77|30564.81|30564.81|30774.77|30774.77|30551.2|30551.2|0
1583761200000|2020-03-09 13:40:00|30577.7|30577.7|30594.88|30594.88|30627.12|30627.12|30511.79|30511.79|0
1583761500000|2020-03-09 13:45:00|30607.78|30607.78|30619.23|30619.23|30701.64|30701.64|30578.4|30578.4|0
1583761800000|2020-03-09 13:50:00|30627.83|30627.83|30826.31|30826.31|30829.18|30829.18|30597.74|30597.74|0
1583762100000|2020-03-09 13:55:00|30839.2|30839.2|31072.09|31072.09|31145.88|31145.88|30789.77|30789.77|0
1583762400000|2020-03-09 14:00:00|31097.88|31097.88|31140.89|31140.89|31210.39|31210.39|31077.83|31077.83|0
1583762700000|2020-03-09 14:05:00|31132.29|31132.29|31629.57|31629.57|31629.57|31629.57|31077.84|31077.84|0
1583763000000|2020-03-09 14:10:00|31652.5|31652.5|31653.95|31653.95|31701.24|31701.24|31529.97|31529.97|0
1583763300000|2020-03-09 14:15:00|31641.05|31641.05|31611.66|31611.66|31739.2|31739.2|31577.27|31577.27|0
1583763600000|2020-03-09 14:20:00|31624.56|31624.56|31335.1|31335.1|31637.45|31637.45|31335.1|31335.1|0
1583763900000|2020-03-09 14:25:00|31352.29|31352.29|31484.83|31484.83|31584.45|31584.45|31297.82|31297.82|0
1583764200000|2020-03-09 14:30:00|31501.31|31501.31|31543.6|31543.6|31601.64|31601.64|31443.27|31443.27|0
1583764500000|2020-03-09 14:35:00|31544.32|31544.32|31547.9|31547.9|31568.67|31568.67|31381.66|31381.66|0
1583764800000|2020-03-09 14:40:00|31565.09|31565.09|31431.08|31431.08|31590.88|31590.88|31431.08|31431.08|0
1583765100000|2020-03-09 14:45:00|31435.38|31435.38|31411.71|31411.71|31466.91|31466.91|31352.25|31352.25|0
1583765400000|2020-03-09 14:50:00|31407.41|31407.41|31396.66|31396.66|31421.74|31421.74|31356.53|31356.53|0
1583765700000|2020-03-09 14:55:00|31382.33|31382.33|31279.88|31279.88|31387.34|31387.34|31271.28|31271.28|0
1583766000000|2020-03-09 15:00:00|31277.73|31277.73|31287.77|31287.77|31337.92|31337.92|31221.12|31221.12|0
1583766300000|2020-03-09 15:05:00|31280.6|31280.6|31232.61|31232.61|31280.6|31280.6|31180.3|31180.3|0
1583766600000|2020-03-09 15:10:00|31231.89|31231.89|31339.38|31339.38|31348.69|31348.69|31229.74|31229.74|0
1583766900000|2020-03-09 15:15:00|31335.08|31335.08|31419.65|31419.65|31437.56|31437.56|31325.76|31325.76|0
1583767200000|2020-03-09 15:20:00|31417.49|31417.49|31508.48|31508.48|31513.5|31513.5|31378.8|31378.8|0
1583767500000|2020-03-09 15:25:00|31509.92|31509.92|31441.84|31441.84|31532.13|31532.13|31352.98|31352.98|0
1583767800000|2020-03-09 15:30:00|31442.56|31442.56|31471.21|31471.21|31472.64|31472.64|31352.98|31352.98|0
1583768100000|2020-03-09 15:35:00|31469.77|31469.77|31616.67|31616.67|31638.88|31638.88|31469.77|31469.77|0
1583768400000|2020-03-09 15:40:00|31625.27|31625.27|31680.45|31680.45|31704.09|31704.09|31557.91|31557.91|0
1583768700000|2020-03-09 15:45:00|31671.85|31671.85|31742.8|31742.8|31744.95|31744.95|31641.04|31641.04|0
1583769000000|2020-03-09 15:50:00|31742.08|31742.08|31666.12|31666.12|31742.08|31742.08|31632.44|31632.44|0
1583769300000|2020-03-09 15:55:00|31679.01|31679.01|31624.55|31624.55|31687.61|31687.61|31624.55|31624.55|0
1583769600000|2020-03-09 16:00:00|31623.83|31623.83|31605.91|31605.91|31628.85|31628.85|31545.73|31545.73|0
1583769900000|2020-03-09 16:05:00|31610.21|31610.21|31726.29|31726.29|31762.84|31762.84|31610.21|31610.21|0
1583770200000|2020-03-09 16:10:00|31725.57|31725.57|31656.79|31656.79|31754.95|31754.95|31648.91|31648.91|0
1583770500000|2020-03-09 16:15:00|31658.23|31658.23|31508.46|31508.46|31699.07|31699.07|31499.86|31499.86|0
1583770800000|2020-03-09 16:20:00|31509.17|31509.17|31493.4|31493.4|31545.71|31545.71|31479.79|31479.79|0
1583771100000|2020-03-09 16:25:00|31484.09|31484.09|31400.96|31400.96|31494.13|31494.13|31400.25|31400.25|0
1583828100000|2020-03-10 08:15:00|31327.72|31327.72|31511.92|31511.92|31512.64|31512.64|31245.31|31245.31|0
1583828400000|2020-03-10 08:20:00|31490.43|31490.43|31602.2|31602.2|31602.2|31602.2|31345.66|31345.66|0
1583828700000|2020-03-10 08:25:00|31610.8|31610.8|31587.2|31587.2|31653.07|31653.07|31542.74|31542.74|0
1583829000000|2020-03-10 08:30:00|31582.9|31582.9|31543.46|31543.46|31628.01|31628.01|31519.11|31519.11|0
1583829300000|2020-03-10 08:35:00|31534.87|31534.87|31564.26|31564.26|31594.34|31594.34|31516.96|31516.96|0
1583829600000|2020-03-10 08:40:00|31580.02|31580.02|31666|31666|31683.2|31683.2|31562.11|31562.11|0
1583829900000|2020-03-10 08:45:00|31657.41|31657.41|31589.37|31589.37|31684.65|31684.65|31542.79|31542.79|0
1583830200000|2020-03-10 08:50:00|31580.77|31580.77|31620.19|31620.19|31687.53|31687.53|31537.77|31537.77|0
1583830500000|2020-03-10 08:55:00|31618.04|31618.04|31682.54|31682.54|31682.54|31682.54|31549.26|31549.26|0
1583830800000|2020-03-10 09:00:00|31667.49|31667.49|31736.99|31736.99|31736.99|31736.99|31599.42|31599.42|0
1583831100000|2020-03-10 09:05:00|31739.86|31739.86|31709.05|31709.05|31761.34|31761.34|31633.81|31633.81|0
1583831400000|2020-03-10 09:10:00|31708.34|31708.34|31648.86|31648.86|31735.56|31735.56|31552.12|31552.12|0
1583831700000|2020-03-10 09:15:00|31653.16|31653.16|31742.03|31742.03|31750.62|31750.62|31639.54|31639.54|0
1583832000000|2020-03-10 09:20:00|31739.88|31739.88|31630.94|31630.94|31739.88|31739.88|31620.19|31620.19|0
1583832300000|2020-03-10 09:25:00|31635.24|31635.24|31618.05|31618.05|31661.75|31661.75|31580.78|31580.78|0
1583832600000|2020-03-10 09:30:00|31626.64|31626.64|31647.44|31647.44|31654.6|31654.6|31581.51|31581.51|0
1583832900000|2020-03-10 09:35:00|31648.88|31648.88|31745.62|31745.62|31753.51|31753.51|31640.28|31640.28|0
1583833200000|2020-03-10 09:40:00|31746.34|31746.34|31876.03|31876.03|31896.81|31896.81|31746.34|31746.34|0
1583833500000|2020-03-10 09:45:00|31870.3|31870.3|31884.62|31884.62|31943.38|31943.38|31839.48|31839.48|0
1583833800000|2020-03-10 09:50:00|31876.03|31876.03|31876.01|31876.01|31907.55|31907.55|31848.79|31848.79|0
1583834100000|2020-03-10 09:55:00|31871.71|31871.71|31925.45|31925.45|31946.94|31946.94|31867.42|31867.42|0
1583834400000|2020-03-10 10:00:00|31923.3|31923.3|31878.86|31878.86|31923.3|31923.3|31862.39|31862.39|0
1583834700000|2020-03-10 10:05:00|31883.16|31883.16|31913.26|31913.26|31923.29|31923.29|31875.28|31875.28|0
1583835000000|2020-03-10 10:10:00|31922.57|31922.57|31898.2|31898.2|31943.35|31943.35|31897.48|31897.48|0
1583835300000|2020-03-10 10:15:00|31898.92|31898.92|31814.37|31814.37|31898.92|31898.92|31790.72|31790.72|0
1583835600000|2020-03-10 10:20:00|31825.83|31825.83|31693.26|31693.26|31825.83|31825.83|31681.8|31681.8|0
1583835900000|2020-03-10 10:25:00|31710.46|31710.46|31681.06|31681.06|31751.29|31751.29|31650.98|31650.98|0
1583836200000|2020-03-10 10:30:00|31685.36|31685.36|31667.47|31667.47|31745.57|31745.57|31667.47|31667.47|0
1583836500000|2020-03-10 10:35:00|31676.06|31676.06|31652.42|31652.42|31676.06|31676.06|31628.77|31628.77|0
1583836800000|2020-03-10 10:40:00|31643.82|31643.82|31701.85|31701.85|31701.85|31701.85|31634.5|31634.5|0
1583837100000|2020-03-10 10:45:00|31706.15|31706.15|31843.01|31843.01|31845.88|31845.88|31706.15|31706.15|0
1583837400000|2020-03-10 10:50:00|31845.17|31845.17|31833.69|31833.69|31906.76|31906.76|31826.52|31826.52|0
1583837700000|2020-03-10 10:55:00|31842.29|31842.29|31783.53|31783.53|31859.49|31859.49|31779.23|31779.23|0
1583838000000|2020-03-10 11:00:00|31782.82|31782.82|31722.63|31722.63|31782.82|31782.82|31713.31|31713.31|0
1583838300000|2020-03-10 11:05:00|31726.92|31726.92|31642.37|31642.37|31734.09|31734.09|31635.91|31635.91|0
1583838600000|2020-03-10 11:10:00|31646.66|31646.66|31721.9|31721.9|31725.49|31725.49|31646.66|31646.66|0
1583838900000|2020-03-10 11:15:00|31716.89|31716.89|31650.24|31650.24|31716.89|31716.89|31624.45|31624.45|0
1583839200000|2020-03-10 11:20:00|31649.53|31649.53|31721.91|31721.91|31746.27|31746.27|31638.07|31638.07|0
1583839500000|2020-03-10 11:25:00|31719.76|31719.76|31648.11|31648.11|31741.97|31741.97|31645.24|31645.24|0
1583839800000|2020-03-10 11:30:00|31649.54|31649.54|31625.9|31625.9|31702.56|31702.56|31625.9|31625.9|0
1583840100000|2020-03-10 11:35:00|31617.3|31617.3|31683.22|31683.22|31698.26|31698.26|31592.21|31592.21|0
1583840400000|2020-03-10 11:40:00|31678.93|31678.93|31605.83|31605.83|31687.52|31687.52|31605.83|31605.83|0
1583840700000|2020-03-10 11:45:00|31606.55|31606.55|31572.15|31572.15|31644.53|31644.53|31567.85|31567.85|0
1583841000000|2020-03-10 11:50:00|31576.45|31576.45|31577.16|31577.16|31598.66|31598.66|31552.08|31552.08|0
1583841300000|2020-03-10 11:55:00|31572.86|31572.86|31490.46|31490.46|31605.82|31605.82|31478.28|31478.28|0
1583841600000|2020-03-10 12:00:00|31496.91|31496.91|31539.18|31539.18|31563.53|31563.53|31486.87|31486.87|0
1583841900000|2020-03-10 12:05:00|31552.07|31552.07|31414.49|31414.49|31552.07|31552.07|31390.85|31390.85|0
1583842200000|2020-03-10 12:10:00|31403.03|31403.03|31414.47|31414.47|31450.31|31450.31|31350.71|31350.71|0
1583842500000|2020-03-10 12:15:00|31407.3|31407.3|31302.68|31302.68|31431.67|31431.67|31291.94|31291.94|0
1583842800000|2020-03-10 12:20:00|31272.59|31272.59|31235.32|31235.32|31287.64|31287.64|31221.71|31221.71|0
1583843100000|2020-03-10 12:25:00|31239.62|31239.62|31099.88|31099.88|31251.8|31251.8|31099.88|31099.88|0
1583843400000|2020-03-10 12:30:00|31101.31|31101.31|31105.62|31105.62|31132.12|31132.12|31080.53|31080.53|0
1583843700000|2020-03-10 12:35:00|31109.91|31109.91|31112.07|31112.07|31124.26|31124.26|31074.81|31074.81|0
1583844000000|2020-03-10 12:40:00|31120.67|31120.67|31054.03|31054.03|31135.73|31135.73|31015.34|31015.34|0
1583844300000|2020-03-10 12:45:00|31054.75|31054.75|31111.36|31111.36|31140.73|31140.73|31032.54|31032.54|0
1583844600000|2020-03-10 12:50:00|31107.06|31107.06|31171.57|31171.57|31322.04|31322.04|31029.69|31029.69|0
1583844900000|2020-03-10 12:55:00|31188.77|31188.77|31175.86|31175.86|31264|31264|31154.37|31154.37|0
1583845200000|2020-03-10 13:00:00|31188.76|31188.76|31306.27|31306.27|31363.59|31363.59|31188.76|31188.76|0
1583845500000|2020-03-10 13:05:00|31297.67|31297.67|31191.62|31191.62|31327.05|31327.05|31181.59|31181.59|0
1583845800000|2020-03-10 13:10:00|31187.32|31187.32|31167.28|31167.28|31230.31|31230.31|31165.85|31165.85|0
1583846100000|2020-03-10 13:15:00|31168.71|31168.71|31151.52|31151.52|31168.71|31168.71|31115.7|31115.7|0
1583846400000|2020-03-10 13:20:00|31155.82|31155.82|31121.42|31121.42|31201.69|31201.69|31121.42|31121.42|0
1583846700000|2020-03-10 13:25:00|31117.12|31117.12|31186.61|31186.61|31188.76|31188.76|31112.11|31112.11|0
1583847000000|2020-03-10 13:30:00|31190.91|31190.91|31176.6|31176.6|31253.95|31253.95|31083.44|31083.44|0
1583847300000|2020-03-10 13:35:00|31180.9|31180.9|31276.18|31276.18|31280.48|31280.48|31122.13|31122.13|0
1583847600000|2020-03-10 13:40:00|31280.48|31280.48|31178.73|31178.73|31307.7|31307.7|31161.54|31161.54|0
1583847900000|2020-03-10 13:45:00|31157.24|31157.24|31208.11|31208.11|31212.4|31212.4|31149.35|31149.35|0
1583848200000|2020-03-10 13:50:00|31203.81|31203.81|31096.33|31096.33|31240.35|31240.35|31080.57|31080.57|0
1583848500000|2020-03-10 13:55:00|31104.93|31104.93|30958.74|30958.74|31127.86|31127.86|30945.85|30945.85|0
1583848800000|2020-03-10 14:00:00|30967.34|30967.34|31177.29|31177.29|31181.59|31181.59|30955.87|30955.87|0
1583849100000|2020-03-10 14:05:00|31170.84|31170.84|31128.56|31128.56|31211.67|31211.67|31117.1|31117.1|0
1583849400000|2020-03-10 14:10:00|31124.26|31124.26|31176.54|31176.54|31196.6|31196.6|31107.77|31107.77|0
1583849700000|2020-03-10 14:15:00|31175.82|31175.82|31084.12|31084.12|31185.14|31185.14|31072.66|31072.66|0
1583850000000|2020-03-10 14:20:00|31083.4|31083.4|31026.79|31026.79|31162.22|31162.22|31026.79|31026.79|0
1583850300000|2020-03-10 14:25:00|31026.07|31026.07|31005.29|31005.29|31033.24|31033.24|30952.26|30952.26|0
1583850600000|2020-03-10 14:30:00|31009.59|31009.59|30809.67|30809.67|31011.02|31011.02|30799.64|30799.64|0
1583850900000|2020-03-10 14:35:00|30818.26|30818.26|30694.3|30694.3|30819.7|30819.7|30685.7|30685.7|0
1583851200000|2020-03-10 14:40:00|30695.01|30695.01|30618.34|30618.34|30708.63|30708.63|30545.26|30545.26|0
1583851500000|2020-03-10 14:45:00|30605.45|30605.45|30454.25|30454.25|30628.37|30628.37|30428.46|30428.46|0
1583851800000|2020-03-10 14:50:00|30471.45|30471.45|30310.94|30310.94|30472.88|30472.88|30298.04|30298.04|0
1583852100000|2020-03-10 14:55:00|30305.92|30305.92|30346.75|30346.75|30436.34|30436.34|30297.32|30297.32|0
1583852400000|2020-03-10 15:00:00|30355.35|30355.35|30411.95|30411.95|30449.21|30449.21|30286.57|30286.57|0
1583852700000|2020-03-10 15:05:00|30391.88|30391.88|30500.07|30500.07|30513.68|30513.68|30391.88|30391.88|0
1583853000000|2020-03-10 15:10:00|30491.48|30491.48|30411.22|30411.22|30499.35|30499.35|30378.26|30378.26|0
1583853300000|2020-03-10 15:15:00|30415.51|30415.51|30308.74|30308.74|30425.55|30425.55|30295.12|30295.12|0
1583853600000|2020-03-10 15:20:00|30321.63|30321.63|30246.4|30246.4|30341.7|30341.7|30241.37|30241.37|0
1583853900000|2020-03-10 15:25:00|30237.8|30237.8|30266.44|30266.44|30348.85|30348.85|30187.64|30187.64|0
1583854200000|2020-03-10 15:30:00|30263.57|30263.57|30282.21|30282.21|30313.73|30313.73|30222.02|30222.02|0
1583854500000|2020-03-10 15:35:00|30275.76|30275.76|30360.3|30360.3|30360.3|30360.3|30176.9|30176.9|0
1583854800000|2020-03-10 15:40:00|30356|30356|30545.15|30545.15|30545.15|30545.15|30325.19|30325.19|0
1583855100000|2020-03-10 15:45:00|30540.85|30540.85|30449.18|30449.18|30540.85|30540.85|30426.97|30426.97|0
1583855400000|2020-03-10 15:50:00|30457.78|30457.78|30335.96|30335.96|30494.32|30494.32|30297.27|30297.27|0
1583855700000|2020-03-10 15:55:00|30340.99|30340.99|30341.7|30341.7|30427.68|30427.68|30171.17|30171.17|0
1583856000000|2020-03-10 16:00:00|30350.3|30350.3|30476.42|30476.42|30602.53|30602.53|30350.3|30350.3|0
1583856300000|2020-03-10 16:05:00|30477.14|30477.14|30545.93|30545.93|30573.15|30573.15|30442.03|30442.03|0
1583856600000|2020-03-10 16:10:00|30537.33|30537.33|30606.13|30606.13|30678.5|30678.5|30527.3|30527.3|0
1583856900000|2020-03-10 16:15:00|30614.73|30614.73|30548.83|30548.83|30647.7|30647.7|30516.58|30516.58|0
1583857200000|2020-03-10 16:20:00|30544.53|30544.53|30398.34|30398.34|30544.53|30544.53|30346.75|30346.75|0
1583857500000|2020-03-10 16:25:00|30402.64|30402.64|30262.19|30262.19|30414.82|30414.82|30262.19|30262.19|0
1583914500000|2020-03-11 08:15:00|30613.33|30613.33|30588.27|30588.27|30696.46|30696.46|30568.93|30568.93|0
1583914800000|2020-03-11 08:20:00|30591.14|30591.14|30374.04|30374.04|30648.46|30648.46|30371.89|30371.89|0
1583915100000|2020-03-11 08:25:00|30361.15|30361.15|30371.89|30371.89|30400.56|30400.56|30270.85|30270.85|0
1583915400000|2020-03-11 08:30:00|30341.8|30341.8|30486.56|30486.56|30612.67|30612.67|30265.13|30265.13|0
1583915700000|2020-03-11 08:35:00|30458.61|30458.61|30536.7|30536.7|30565.38|30565.38|30384.8|30384.8|0
1583916000000|2020-03-11 08:40:00|30523.81|30523.81|30585.44|30585.44|30585.44|30585.44|30455.74|30455.74|0
1583916300000|2020-03-11 08:45:00|30593.33|30593.33|30713.01|30713.01|30748.83|30748.83|30573.99|30573.99|0
1583916600000|2020-03-11 08:50:00|30704.41|30704.41|30745.26|30745.26|30754.57|30754.57|30649.96|30649.96|0
1583916900000|2020-03-11 08:55:00|30740.96|30740.96|30781.1|30781.1|30842.72|30842.72|30700.83|30700.83|0
1583917200000|2020-03-11 09:00:00|30782.53|30782.53|30790.4|30790.4|30814.76|30814.76|30713.01|30713.01|0
1583917500000|2020-03-11 09:05:00|30807.6|30807.6|30844.16|30844.16|30844.16|30844.16|30764.61|30764.61|0
1583917800000|2020-03-11 09:10:00|30845.59|30845.59|30905.09|30905.09|30960.98|30960.98|30825.55|30825.55|0
1583918100000|2020-03-11 09:15:00|30900.08|30900.08|30857.8|30857.8|30902.23|30902.23|30792.59|30792.59|0
1583918400000|2020-03-11 09:20:00|30854.21|30854.21|30786.84|30786.84|30854.22|30854.22|30763.93|30763.93|0
1583918700000|2020-03-11 09:25:00|30787.55|30787.55|30816.93|30816.93|30833.41|30833.41|30747.42|30747.42|0
1583919000000|2020-03-11 09:30:00|30814.06|30814.06|30753.87|30753.87|30845.59|30845.59|30730.95|30730.95|0
1583919300000|2020-03-11 09:35:00|30749.57|30749.57|30551.78|30551.78|30753.87|30753.87|30543.19|30543.19|0
1583919600000|2020-03-11 09:40:00|30534.59|30534.59|30553.93|30553.93|30587.6|30587.6|30493.02|30493.02|0
1583919900000|2020-03-11 09:45:00|30558.23|30558.23|30559.66|30559.66|30588.33|30588.33|30515.95|30515.95|0
1583920200000|2020-03-11 09:50:00|30558.22|30558.22|30667.85|30667.85|30667.85|30667.85|30553.92|30553.92|0
1583920500000|2020-03-11 09:55:00|30654.96|30654.96|30736.65|30736.65|30740.95|30740.95|30620.56|30620.56|0
1583920800000|2020-03-11 10:00:00|30740.24|30740.24|30722.32|30722.32|30750.27|30750.27|30651.38|30651.38|0
1583921100000|2020-03-11 10:05:00|30723.04|30723.04|30654.96|30654.96|30730.2|30730.2|30654.96|30654.96|0
1583921400000|2020-03-11 10:10:00|30667.85|30667.85|30665.7|30665.7|30674.3|30674.3|30607.66|30607.66|0
1583921700000|2020-03-11 10:15:00|30670|30670|30718.01|30718.01|30732.34|30732.34|30664.26|30664.26|0
1583922000000|2020-03-11 10:20:00|30715.86|30715.86|30683.6|30683.6|30725.17|30725.17|30682.17|30682.17|0
1583922300000|2020-03-11 10:25:00|30672.14|30672.14|30535.28|30535.28|30672.14|30672.14|30484.4|30484.4|0
1583922600000|2020-03-11 10:30:00|30539.58|30539.58|30662.84|30662.84|30723.03|30723.03|30523.81|30523.81|0
1583922900000|2020-03-11 10:35:00|30658.54|30658.54|30630.59|30630.59|30685.78|30685.78|30599.77|30599.77|0
1583923200000|2020-03-11 10:40:00|30626.29|30626.29|30683.6|30683.6|30704.38|30704.38|30626.29|30626.29|0
1583923500000|2020-03-11 10:45:00|30692.2|30692.2|30730.19|30730.19|30767.44|30767.44|30650.64|30650.64|0
1583923800000|2020-03-11 10:50:00|30721.59|30721.59|30723.02|30723.02|30763.14|30763.14|30695.79|30695.79|0
1583924100000|2020-03-11 10:55:00|30723.74|30723.74|30669.27|30669.27|30728.75|30728.75|30650.64|30650.64|0
1583924400000|2020-03-11 11:00:00|30660.67|30660.67|30715.86|30715.86|30740.22|30740.22|30659.96|30659.96|0
1583924700000|2020-03-11 11:05:00|30724.45|30724.45|30706.53|30706.53|30724.45|30724.45|30684.33|30684.33|0
1583925000000|2020-03-11 11:10:00|30701.51|30701.51|30686.46|30686.46|30711.54|30711.54|30659.23|30659.23|0
1583925300000|2020-03-11 11:15:00|30682.16|30682.16|30691.47|30691.47|30760.98|30760.98|30680.73|30680.73|0
1583925600000|2020-03-11 11:20:00|30700.07|30700.07|30669.24|30669.24|30713.68|30713.68|30661.37|30661.37|0
1583925900000|2020-03-11 11:25:00|30668.53|30668.53|30595.44|30595.44|30674.26|30674.26|30584.69|30584.69|0
1583926200000|2020-03-11 11:30:00|30586.13|30586.13|30598.33|30598.33|30626.97|30626.97|30556.76|30556.76|0
1583926500000|2020-03-11 11:35:00|30599.04|30599.04|30587.58|30587.58|30599.04|30599.04|30511.63|30511.63|0
1583926800000|2020-03-11 11:40:00|30588.3|30588.3|30488.7|30488.7|30588.3|30588.3|30463.62|30463.62|0
1583927100000|2020-03-11 11:45:00|30487.98|30487.98|30429.93|30429.93|30497.29|30497.29|30411.3|30411.3|0
1583927400000|2020-03-11 11:50:00|30438.53|30438.53|30457.17|30457.17|30457.88|30457.88|30419.89|30419.89|0
1583927700000|2020-03-11 11:55:00|30465.76|30465.76|30542.44|30542.44|30542.44|30542.44|30457.17|30457.17|0
1583928000000|2020-03-11 12:00:00|30499.46|30499.46|30552.49|30552.49|30564.66|30564.66|30499.46|30499.46|0
1583928300000|2020-03-11 12:05:00|30548.19|30548.19|30500.17|30500.17|30562.53|30562.53|30480.83|30480.83|0
1583928600000|2020-03-11 12:10:00|30504.47|30504.47|30510.92|30510.92|30523.1|30523.1|30469.35|30469.35|0
1583928900000|2020-03-11 12:15:00|30518.08|30518.08|30514.51|30514.51|30562.51|30562.51|30460.77|30460.77|0
1583929200000|2020-03-11 12:20:00|30505.92|30505.92|30549.63|30549.63|30657.1|30657.1|30485.85|30485.85|0
1583929500000|2020-03-11 12:25:00|30553.94|30553.94|30446.42|30446.42|30553.94|30553.94|30446.42|30446.42|0
1583929800000|2020-03-11 12:30:00|30437.83|30437.83|30417.04|30417.04|30453.59|30453.59|30379.78|30379.78|0
1583930100000|2020-03-11 12:35:00|30404.14|30404.14|30368.3|30368.3|30408.44|30408.44|30354.69|30354.69|0
1583930400000|2020-03-11 12:40:00|30371.17|30371.17|30353.23|30353.23|30384.07|30384.07|30299.51|30299.51|0
1583930700000|2020-03-11 12:45:00|30348.93|30348.93|30392.64|30392.64|30418.43|30418.43|30336.03|30336.03|0
1583931000000|2020-03-11 12:50:00|30391.92|30391.92|30305.21|30305.21|30395.51|30395.51|30288.73|30288.73|0
1583931300000|2020-03-11 12:55:00|30315.25|30315.25|30301.62|30301.62|30336.74|30336.74|30300.92|30300.92|0
1583931600000|2020-03-11 13:00:00|30293.02|30293.02|30438.48|30438.48|30447.08|30447.08|30287.28|30287.28|0
1583931900000|2020-03-11 13:05:00|30436.33|30436.33|30437.77|30437.77|30455.68|30455.68|30402.65|30402.65|0
1583932200000|2020-03-11 13:10:00|30454.96|30454.96|30467.14|30467.14|30472.16|30472.16|30411.25|30411.25|0
1583932500000|2020-03-11 13:15:00|30467.86|30467.86|30485.04|30485.04|30500.09|30500.09|30441.34|30441.34|0
1583932800000|2020-03-11 13:20:00|30489.34|30489.34|30470.69|30470.69|30496.5|30496.5|30446.34|30446.34|0
1583933100000|2020-03-11 13:25:00|30466.4|30466.4|30482.15|30482.15|30499.35|30499.35|30455.64|30455.64|0
1583933400000|2020-03-11 13:30:00|30464.96|30464.96|30417.66|30417.66|30475.71|30475.71|30386.14|30386.14|0
1583933700000|2020-03-11 13:35:00|30421.96|30421.96|30314.46|30314.46|30421.96|30421.96|30307.3|30307.3|0
1583934000000|2020-03-11 13:40:00|30313.02|30313.02|30322.34|30322.34|30414.78|30414.78|30287.94|30287.94|0
1583934300000|2020-03-11 13:45:00|30330.93|30330.93|30401.14|30401.14|30457.75|30457.75|30296.53|30296.53|0
1583934600000|2020-03-11 13:50:00|30388.25|30388.25|30526.52|30526.52|30573.82|30573.82|30377.5|30377.5|0
1583934900000|2020-03-11 13:55:00|30522.23|30522.23|30612.49|30612.49|30639.74|30639.74|30484.96|30484.96|0
1583935200000|2020-03-11 14:00:00|30586.7|30586.7|30501.44|30501.44|30586.71|30586.71|30490.69|30490.69|0
1583935500000|2020-03-11 14:05:00|30510.03|30510.03|30577.4|30577.4|30605.34|30605.34|30453.43|30453.43|0
1583935800000|2020-03-11 14:10:00|30590.29|30590.29|30603.21|30603.21|30611.81|30611.81|30505.74|30505.74|0
1583936100000|2020-03-11 14:15:00|30598.91|30598.91|30634.74|30634.74|30635.46|30635.46|30562.36|30562.36|0
1583936400000|2020-03-11 14:20:00|30621.85|30621.85|30532.98|30532.98|30639.76|30639.76|30512.19|30512.19|0
1583936700000|2020-03-11 14:25:00|30534.41|30534.41|30454.85|30454.85|30601.75|30601.75|30454.85|30454.85|0
1583937000000|2020-03-11 14:30:00|30446.26|30446.26|30563.77|30563.77|30572.36|30572.36|30407.56|30407.56|0
1583937300000|2020-03-11 14:35:00|30560.19|30560.19|30428.36|30428.36|30573.08|30573.08|30411.88|30411.88|0
1583937600000|2020-03-11 14:40:00|30424.06|30424.06|30432.65|30432.65|30466.34|30466.34|30380.35|30380.35|0
1583937900000|2020-03-11 14:45:00|30431.22|30431.22|30364.6|30364.6|30533.69|30533.69|30360.3|30360.3|0
1583938200000|2020-03-11 14:50:00|30373.19|30373.19|30339.52|30339.52|30411.18|30411.18|30339.52|30339.52|0
1583938500000|2020-03-11 14:55:00|30348.11|30348.11|30369.61|30369.61|30394.7|30394.7|30289.36|30289.36|0
1583938800000|2020-03-11 15:00:00|30373.91|30373.91|30433.37|30433.37|30519.37|30519.37|30363.16|30363.16|0
1583939100000|2020-03-11 15:05:00|30437.67|30437.67|30499.29|30499.29|30506.45|30506.45|30421.18|30421.18|0
1583939400000|2020-03-11 15:10:00|30494.99|30494.99|30460.59|30460.59|30497.85|30497.85|30421.9|30421.9|0
1583939700000|2020-03-11 15:15:00|30452|30452|30327.3|30327.3|30464.89|30464.89|30325.15|30325.15|0
1583940000000|2020-03-11 15:20:00|30328.73|30328.73|30193.28|30193.28|30336.61|30336.61|30161.05|30161.05|0
1583940300000|2020-03-11 15:25:00|30199.02|30199.02|30067.88|30067.88|30214.78|30214.78|30060|30060|0
1583940600000|2020-03-11 15:30:00|30072.18|30072.18|30107.98|30107.98|30145.25|30145.25|30070.72|30070.72|0
1583940900000|2020-03-11 15:35:00|30082.19|30082.19|30143.8|30143.8|30159.57|30159.57|30049.23|30049.23|0
1583941200000|2020-03-11 15:40:00|30141.65|30141.65|30084.33|30084.33|30155.98|30155.98|30068.57|30068.57|0
1583941500000|2020-03-11 15:45:00|30075.73|30075.73|30105.83|30105.83|30123.75|30123.75|30008.37|30008.37|0
1583941800000|2020-03-11 15:50:00|30110.13|30110.13|30019.84|30019.84|30133.77|30133.77|30018.41|30018.41|0
1583942100000|2020-03-11 15:55:00|30015.54|30015.54|30029.16|30029.16|30050.65|30050.65|29968.97|29968.97|0
1583942400000|2020-03-11 16:00:00|30020.56|30020.56|30119.44|30119.44|30125.89|30125.89|29986.17|29986.17|0
1583942700000|2020-03-11 16:05:00|30118.72|30118.72|30138.07|30138.07|30150.96|30150.96|30070.71|30070.71|0
1583943000000|2020-03-11 16:10:00|30136.63|30136.63|30170.3|30170.3|30183.92|30183.92|30117.28|30117.28|0
1583943300000|2020-03-11 16:15:00|30165.29|30165.29|30196.12|30196.12|30226.22|30226.22|30150.24|30150.24|0
1583943600000|2020-03-11 16:20:00|30200.42|30200.42|30072.15|30072.15|30254.15|30254.15|30063.56|30063.56|0
1583943900000|2020-03-11 16:25:00|30076.45|30076.45|29913.8|29913.8|30076.45|30076.45|29881.55|29881.55|0
1584000900000|2020-03-12 08:15:00|28914.05|28914.05|28896.18|28896.18|28974.27|28974.27|28779.36|28779.36|0
1584001200000|2020-03-12 08:20:00|28901.92|28901.92|28871.09|28871.09|28945.61|28945.61|28765.73|28765.73|0
1584001500000|2020-03-12 08:25:00|28883.99|28883.99|28585.11|28585.11|28889.01|28889.01|28579.39|28579.39|0
1584001800000|2020-03-12 08:30:00|28585.83|28585.83|28625.29|28625.29|28744.97|28744.97|28561.43|28561.43|0
1584002100000|2020-03-12 08:35:00|28620.99|28620.99|28335.82|28335.82|28620.99|28620.99|28327.22|28327.22|0
1584002400000|2020-03-12 08:40:00|28344.42|28344.42|28105.07|28105.07|28357.32|28357.32|28084.99|28084.99|0
1584002700000|2020-03-12 08:45:00|28088.59|28088.59|28256.22|28256.22|28256.23|28256.23|28071.32|28071.32|0
1584003000000|2020-03-12 08:50:00|28234.73|28234.73|28314.27|28314.27|28318.57|28318.57|28129.4|28129.4|0
1584003300000|2020-03-12 08:55:00|28347.25|28347.25|28389.52|28389.52|28480.52|28480.52|28335.78|28335.78|0
1584003600000|2020-03-12 09:00:00|28415.31|28415.31|28399.56|28399.56|28472.64|28472.64|28357.97|28357.97|0
1584003900000|2020-03-12 09:05:00|28403.86|28403.86|28352.26|28352.26|28450.43|28450.43|28352.26|28352.26|0
1584004200000|2020-03-12 09:10:00|28335.07|28335.07|28168.8|28168.8|28335.07|28335.07|28168.8|28168.8|0
1584004500000|2020-03-12 09:15:00|28181.7|28181.7|28213.22|28213.22|28239.02|28239.02|28106.45|28106.45|0
1584004800000|2020-03-12 09:20:00|28214.65|28214.65|28243.31|28243.31|28309.95|28309.95|28213.22|28213.22|0
1584005100000|2020-03-12 09:25:00|28251.91|28251.91|28227.53|28227.53|28302.07|28302.07|28222.51|28222.51|0
1584005400000|2020-03-12 09:30:00|28228.25|28228.25|28254.03|28254.03|28281.26|28281.26|28214.63|28214.63|0
1584005700000|2020-03-12 09:35:00|28249.73|28249.73|28213.2|28213.2|28266.22|28266.22|28208.17|28208.17|0
1584006000000|2020-03-12 09:40:00|28214.64|28214.64|28279.14|28279.14|28282.73|28282.73|28187.41|28187.41|0
1584006300000|2020-03-12 09:45:00|28300.64|28300.64|28428.91|28428.91|28428.91|28428.91|28275.56|28275.56|0
1584006600000|2020-03-12 09:50:00|28433.21|28433.21|28491.27|28491.27|28540|28540|28386.63|28386.63|0
1584006900000|2020-03-12 09:55:00|28493.42|28493.42|28453.28|28453.28|28525.65|28525.65|28453.28|28453.28|0
1584007200000|2020-03-12 10:00:00|28444.68|28444.68|28400.25|28400.25|28485.52|28485.52|28394.52|28394.52|0
1584007500000|2020-03-12 10:05:00|28396.66|28396.66|28443.97|28443.97|28443.97|28443.97|28381.62|28381.62|0
1584007800000|2020-03-12 10:10:00|28447.56|28447.56|28410.3|28410.3|28491.99|28491.99|28382.35|28382.35|0
1584008100000|2020-03-12 10:15:00|28406|28406|28351.54|28351.54|28440.39|28440.39|28336.49|28336.49|0
1584008400000|2020-03-12 10:20:00|28347.95|28347.95|28328.59|28328.59|28358.7|28358.7|28288.47|28288.47|0
1584008700000|2020-03-12 10:25:00|28330.03|28330.03|28456.85|28456.85|28469.75|28469.75|28309.97|28309.97|0
1584009000000|2020-03-12 10:30:00|28443.96|28443.96|28474.77|28474.77|28517.04|28517.04|28436.79|28436.79|0
1584009300000|2020-03-12 10:35:00|28483.37|28483.37|28548.56|28548.56|28548.56|28548.56|28433.92|28433.92|0
1584009600000|2020-03-12 10:40:00|28547.84|28547.84|28551.44|28551.44|28608.76|28608.76|28498.41|28498.41|0
1584009900000|2020-03-12 10:45:00|28550.72|28550.72|28612.33|28612.33|28612.33|28612.33|28530.64|28530.64|0
1584010200000|2020-03-12 10:50:00|28610.18|28610.18|28625.93|28625.93|28653.88|28653.88|28597.99|28597.99|0
1584010500000|2020-03-12 10:55:00|28624.49|28624.49|28808.65|28808.65|28810.8|28810.8|28623.78|28623.78|0
1584010800000|2020-03-12 11:00:00|28810.09|28810.09|28842.32|28842.32|28876.72|28876.72|28801.49|28801.49|0
1584011100000|2020-03-12 11:05:00|28841.6|28841.6|28774.97|28774.97|28849.48|28849.48|28744.87|28744.87|0
1584011400000|2020-03-12 11:10:00|28774.25|28774.25|28775.67|28775.67|28807.21|28807.21|28747.74|28747.74|0
1584011700000|2020-03-12 11:15:00|28771.37|28771.37|28762.78|28762.78|28840.89|28840.89|28761.35|28761.35|0
1584012000000|2020-03-12 11:20:00|28784.28|28784.28|28739.14|28739.14|28796.45|28796.45|28739.14|28739.14|0
1584012300000|2020-03-12 11:25:00|28737.71|28737.71|28674.65|28674.65|28747.01|28747.01|28657.44|28657.44|0
1584012600000|2020-03-12 11:30:00|28687.54|28687.54|28693.28|28693.28|28704.74|28704.74|28659.6|28659.6|0
1584012900000|2020-03-12 11:35:00|28694.72|28694.72|28626.66|28626.66|28723.38|28723.38|28625.94|28625.94|0
1584013200000|2020-03-12 11:40:00|28622.36|28622.36|28590.12|28590.12|28629.52|28629.52|28575.07|28575.07|0
1584013500000|2020-03-12 11:45:00|28590.84|28590.84|28608.03|28608.03|28651.75|28651.75|28590.84|28590.84|0
1584013800000|2020-03-12 11:50:00|28592.98|28592.98|28594.41|28594.41|28606.59|28606.59|28562.16|28562.16|0
1584014100000|2020-03-12 11:55:00|28595.84|28595.84|28663.9|28663.9|28677.54|28677.54|28573.62|28573.62|0
1584014400000|2020-03-12 12:00:00|28650.27|28650.27|28641.7|28641.7|28708.33|28708.33|28617.34|28617.34|0
1584014700000|2020-03-12 12:05:00|28646|28646|28661.74|28661.74|28667.48|28667.48|28562.15|28562.15|0
1584015000000|2020-03-12 12:10:00|28666.04|28666.04|28668.9|28668.9|28706.89|28706.89|28650.28|28650.28|0
1584015300000|2020-03-12 12:15:00|28660.31|28660.31|28704.73|28704.73|28750.59|28750.59|28644.54|28644.54|0
1584015600000|2020-03-12 12:20:00|28691.83|28691.83|28692.54|28692.54|28728.37|28728.37|28670.34|28670.34|0
1584015900000|2020-03-12 12:25:00|28667.46|28667.46|28770.64|28770.64|28868.81|28868.81|28623.04|28623.04|0
1584016200000|2020-03-12 12:30:00|28762.04|28762.04|28636.65|28636.65|28762.05|28762.05|28602.96|28602.96|0
1584016500000|2020-03-12 12:35:00|28644.53|28644.53|28587.22|28587.22|28650.98|28650.98|28565.71|28565.71|0
1584016800000|2020-03-12 12:40:00|28582.92|28582.92|28694.69|28694.69|28729.1|28729.1|28573.6|28573.6|0
1584017100000|2020-03-12 12:45:00|28693.98|28693.98|28482.58|28482.58|28772.81|28772.81|28456.8|28456.8|0
1584017400000|2020-03-12 12:50:00|28478.28|28478.28|28402.23|28402.23|28538.44|28538.44|28332|28332|0
1584017700000|2020-03-12 12:55:00|28415.13|28415.13|28518.36|28518.36|28557.05|28557.05|28378.61|28378.61|0
1584018000000|2020-03-12 13:00:00|28508.32|28508.32|28445.99|28445.99|28524.1|28524.1|28363.58|28363.58|0
1584018300000|2020-03-12 13:05:00|28424.5|28424.5|28420.91|28420.91|28461.77|28461.77|28319.17|28319.17|0
1584018600000|2020-03-12 13:10:00|28438.11|28438.11|28440.99|28440.99|28469.64|28469.64|28389.4|28389.4|0
1584018900000|2020-03-12 13:15:00|28436.69|28436.69|28401.58|28401.58|28511.2|28511.2|28387.25|28387.25|0
1584019200000|2020-03-12 13:20:00|28392.98|28392.98|28317.75|28317.75|28406.6|28406.6|28317.75|28317.75|0
1584019500000|2020-03-12 13:25:00|28334.94|28334.94|28317.71|28317.71|28349.98|28349.98|28259.68|28259.68|0
1584019800000|2020-03-12 13:30:00|28287.62|28287.62|28012.42|28012.42|28339.2|28339.2|27969.34|27969.34|0
1584020100000|2020-03-12 13:35:00|28022.47|28022.47|27942.96|27942.96|28105.57|28105.57|27849.8|27849.8|0
1584020400000|2020-03-12 13:40:00|27934.36|27934.36|27728.75|27728.75|27935.81|27935.81|27649.9|27649.9|0
1584020700000|2020-03-12 13:45:00|27711.56|27711.56|27877.77|27877.77|27877.77|27877.77|27572.56|27572.56|0
1584021000000|2020-03-12 13:50:00|27878.49|27878.49|27796.09|27796.09|28025.36|28025.36|27635.56|27635.56|0
1584021300000|2020-03-12 13:55:00|27791.79|27791.79|28129.98|28129.98|28129.98|28129.98|27770.3|27770.3|0
1584021600000|2020-03-12 14:00:00|28130.7|28130.7|27771.04|27771.04|28130.7|28130.7|27771.04|27771.04|0
1584021900000|2020-03-12 14:05:00|27793.25|27793.25|27720.95|27720.95|27905.75|27905.75|27683.66|27683.66|0
1584022200000|2020-03-12 14:10:00|27716.65|27716.65|27874.25|27874.25|27940.19|27940.19|27708.05|27708.05|0
1584022500000|2020-03-12 14:15:00|27877.12|27877.12|27852.77|27852.77|27996.78|27996.78|27766.06|27766.06|0
1584022800000|2020-03-12 14:20:00|27844.18|27844.18|27792.61|27792.61|27925.86|27925.86|27747.47|27747.47|0
1584023100000|2020-03-12 14:25:00|27788.3|27788.3|27745.32|27745.32|27884.32|27884.32|27717.37|27717.37|0
1584023400000|2020-03-12 14:30:00|27771.11|27771.11|27760.37|27760.37|27847.78|27847.78|27715.94|27715.94|0
1584023700000|2020-03-12 14:35:00|27755.35|27755.35|27796.25|27796.25|27880.04|27880.04|27737.44|27737.44|0
1584024000000|2020-03-12 14:40:00|27791.94|27791.94|27746.82|27746.82|27871.48|27871.48|27689.51|27689.51|0
1584024300000|2020-03-12 14:45:00|27759.71|27759.71|27766.87|27766.87|27824.93|27824.93|27691.65|27691.65|0
1584024600000|2020-03-12 14:50:00|27771.17|27771.17|27842.85|27842.85|27895.16|27895.16|27743.23|27743.23|0
1584024900000|2020-03-12 14:55:00|27847.15|27847.15|27855.01|27855.01|27882.23|27882.23|27804.14|27804.14|0
1584025200000|2020-03-12 15:00:00|27833.52|27833.52|27727.49|27727.49|27846.41|27846.41|27652.24|27652.24|0
1584025500000|2020-03-12 15:05:00|27718.89|27718.89|27592.78|27592.78|27736.8|27736.8|27583.46|27583.46|0
1584025800000|2020-03-12 15:10:00|27579.89|27579.89|27483.18|27483.18|27624.32|27624.32|27436.6|27436.6|0
1584026100000|2020-03-12 15:15:00|27474.58|27474.58|27462.43|27462.43|27567.01|27567.01|27433.77|27433.77|0
1584026400000|2020-03-12 15:20:00|27479.63|27479.63|27581.38|27581.38|27620.78|27620.78|27466.74|27466.74|0
1584026700000|2020-03-12 15:25:00|27577.08|27577.08|27624.35|27624.35|27706.05|27706.05|27556.3|27556.3|0
1584027000000|2020-03-12 15:30:00|27620.05|27620.05|27563.45|27563.45|27663.05|27663.05|27526.2|27526.2|0
1584027300000|2020-03-12 15:35:00|27572.05|27572.05|27468.17|27468.17|27617.91|27617.91|27438.07|27438.07|0
1584027600000|2020-03-12 15:40:00|27481.06|27481.06|27486.07|27486.07|27519.04|27519.04|27430.91|27430.91|0
1584027900000|2020-03-12 15:45:00|27494.67|27494.67|27390.09|27390.09|27530.5|27530.5|27365.02|27365.02|0
1584028200000|2020-03-12 15:50:00|27385.79|27385.79|27450.3|27450.3|27462.47|27462.47|27288.35|27288.35|0
1584028500000|2020-03-12 15:55:00|27458.89|27458.89|27542|27542|27564.92|27564.92|27450.3|27450.3|0
1584028800000|2020-03-12 16:00:00|27539.84|27539.84|27584.25|27584.25|27627.25|27627.25|27473.2|27473.2|0
1584029100000|2020-03-12 16:05:00|27587.12|27587.12|27576.36|27576.36|27668.09|27668.09|27539.11|27539.11|0
1584029400000|2020-03-12 16:10:00|27592.83|27592.83|27555.59|27555.59|27620.06|27620.06|27503.28|27503.28|0
1584029700000|2020-03-12 16:15:00|27559.89|27559.89|27487.51|27487.51|27650.89|27650.89|27454.55|27454.55|0
1584030000000|2020-03-12 16:20:00|27488.23|27488.23|27571.35|27571.35|27571.35|27571.35|27466.73|27466.73|0
1584030300000|2020-03-12 16:25:00|27562.76|27562.76|27655.2|27655.2|27701.77|27701.77|27526.93|27526.93|0
1584087300000|2020-03-13 08:15:00|29051.75|29051.75|28399.69|28399.69|29073.98|29073.98|28382.47|28382.47|0
1584087600000|2020-03-13 08:20:00|28403.28|28403.28|28252.8|28252.8|28498.59|28498.59|28188.34|28188.34|0
1584087900000|2020-03-13 08:25:00|28254.96|28254.96|28141.77|28141.77|28366.79|28366.79|28141.77|28141.77|0
1584088200000|2020-03-13 08:30:00|28135.32|28135.32|27940.37|27940.37|28138.19|28138.19|27888.8|27888.8|0
1584088500000|2020-03-13 08:35:00|27974.76|27974.76|27689.59|27689.59|28004.13|28004.13|27680.27|27680.27|0
1584088800000|2020-03-13 08:40:00|27741.17|27741.17|27728.29|27728.29|27850.81|27850.81|27625.13|27625.13|0
1584089100000|2020-03-13 08:45:00|27741.18|27741.18|27868.72|27868.72|27970.47|27970.47|27719.69|27719.69|0
1584089400000|2020-03-13 08:50:00|27869.43|27869.43|28042.19|28042.19|28142.48|28142.48|27869.43|27869.43|0
1584089700000|2020-03-13 08:55:00|28067.98|28067.98|27974.84|27974.84|28127.44|28127.44|27974.84|27974.84|0
1584090000000|2020-03-13 09:00:00|28000.63|28000.63|27879.56|27879.56|28061.57|28061.57|27860.22|27860.22|0
1584090300000|2020-03-13 09:05:00|27866.66|27866.66|27969.1|27969.1|28005.65|28005.65|27800.03|27800.03|0
1584090600000|2020-03-13 09:10:00|27964.8|27964.8|28027.13|28027.13|28076.58|28076.58|27853.01|27853.01|0
1584090900000|2020-03-13 09:15:00|28031.44|28031.44|28009.94|28009.94|28113.13|28113.13|27995.62|27995.62|0
1584091200000|2020-03-13 09:20:00|27992.75|27992.75|28128.91|28128.91|28189.09|28189.09|27966.96|27966.96|0
1584091500000|2020-03-13 09:25:00|28124.61|28124.61|28214.9|28214.9|28242.13|28242.13|28084.45|28084.45|0
1584091800000|2020-03-13 09:30:00|28227.79|28227.79|28126.06|28126.06|28257.88|28257.88|28110.3|28110.3|0
1584092100000|2020-03-13 09:35:00|28130.35|28130.35|28156.16|28156.16|28239.27|28239.27|28113.89|28113.89|0
1584092400000|2020-03-13 09:40:00|28143.26|28143.26|28127.51|28127.51|28170.5|28170.5|28064.44|28064.44|0
1584092700000|2020-03-13 09:45:00|28128.22|28128.22|28186.27|28186.27|28194.87|28194.87|28070.19|28070.19|0
1584093000000|2020-03-13 09:50:00|28190.57|28190.57|28227.84|28227.84|28285.88|28285.88|28171.94|28171.94|0
1584093300000|2020-03-13 09:55:00|28233.58|28233.58|28244.31|28244.31|28341.76|28341.76|28196.31|28196.31|0
1584093600000|2020-03-13 10:00:00|28248.61|28248.61|28400.55|28400.55|28411.3|28411.3|28219.24|28219.24|0
1584093900000|2020-03-13 10:05:00|28402.71|28402.71|28381.95|28381.95|28404.86|28404.86|28252.95|28252.95|0
1584094200000|2020-03-13 10:10:00|28394.85|28394.85|28460.78|28460.78|28460.78|28460.78|28297.4|28297.4|0
1584094500000|2020-03-13 10:15:00|28465.08|28465.08|28632.04|28632.04|28632.04|28632.04|28422.09|28422.09|0
1584094800000|2020-03-13 10:20:00|28623.45|28623.45|28688.63|28688.63|28715.17|28715.17|28610.55|28610.55|0
1584095100000|2020-03-13 10:25:00|28658.54|28658.54|28616.26|28616.26|28695.08|28695.08|28510.22|28510.22|0
1584095400000|2020-03-13 10:30:00|28620.56|28620.56|28685.78|28685.78|28699.39|28699.39|28548.2|28548.2|0
1584095700000|2020-03-13 10:35:00|28690.09|28690.09|28632.79|28632.79|28726.64|28726.64|28589.8|28589.8|0
1584096000000|2020-03-13 10:40:00|28634.23|28634.23|28663.59|28663.59|28719.47|28719.47|28591.97|28591.97|0
1584096300000|2020-03-13 10:45:00|28659.29|28659.29|28719.53|28719.53|28738.86|28738.86|28651.4|28651.4|0
1584096600000|2020-03-13 10:50:00|28712.36|28712.36|28748.88|28748.88|28777.56|28777.56|28670.79|28670.79|0
1584096900000|2020-03-13 10:55:00|28745.29|28745.29|28759.65|28759.65|28836.31|28836.31|28703.74|28703.74|0
1584097200000|2020-03-13 11:00:00|28733.86|28733.86|28824.15|28824.15|28827.74|28827.74|28733.86|28733.86|0
1584097500000|2020-03-13 11:05:00|28824.87|28824.87|28824.86|28824.86|28862.83|28862.83|28767.53|28767.53|0
1584097800000|2020-03-13 11:10:00|28850.65|28850.65|29014.07|29014.07|29045.6|29045.6|28849.23|28849.23|0
1584098100000|2020-03-13 11:15:00|29009.76|29009.76|29047.01|29047.01|29143.75|29143.75|28994.72|28994.72|0
1584098400000|2020-03-13 11:20:00|29025.52|29025.52|28867.19|28867.19|29025.52|29025.52|28833.49|28833.49|0
1584098700000|2020-03-13 11:25:00|28867.9|28867.9|28903.72|28903.72|28962.47|28962.47|28837.79|28837.79|0
1584099000000|2020-03-13 11:30:00|28913.03|28913.03|29125.85|29125.85|29160.24|29160.24|28900.85|28900.85|0
1584099300000|2020-03-13 11:35:00|29138.75|29138.75|29037|29037|29138.75|29138.75|28967.5|28967.5|0
1584099600000|2020-03-13 11:40:00|29054.19|29054.19|29196.76|29196.76|29281.33|29281.33|29054.19|29054.19|0
1584099900000|2020-03-13 11:45:00|29205.36|29205.36|29138.08|29138.08|29298.53|29298.53|29128.77|29128.77|0
1584100200000|2020-03-13 11:50:00|29125.19|29125.19|29196.88|29196.88|29252.03|29252.03|29123.75|29123.75|0
1584100500000|2020-03-13 11:55:00|29192.57|29192.57|29185.47|29185.47|29260.66|29260.66|29131.02|29131.02|0
1584100800000|2020-03-13 12:00:00|29103.81|29103.81|29242.85|29242.85|29272.2|29272.2|29103.81|29103.81|0
1584101100000|2020-03-13 12:05:00|29251.45|29251.45|29343.89|29343.89|29374.7|29374.7|29229.22|29229.22|0
1584101400000|2020-03-13 12:10:00|29338.15|29338.15|29404.78|29404.78|29467.85|29467.85|29327.4|29327.4|0
1584101700000|2020-03-13 12:15:00|29401.2|29401.2|29384.69|29384.69|29462.08|29462.08|29374.67|29374.67|0
1584102000000|2020-03-13 12:20:00|29383.98|29383.98|29513|29513|29513|29513|29360.35|29360.35|0
1584102300000|2020-03-13 12:25:00|29508.7|29508.7|29656.33|29656.33|29667.8|29667.8|29492.24|29492.24|0
1584102600000|2020-03-13 12:30:00|29654.89|29654.89|29655.62|29655.62|29689.31|29689.31|29599.02|29599.02|0
1584102900000|2020-03-13 12:35:00|29654.9|29654.9|29524.51|29524.51|29654.9|29654.9|29505.88|29505.88|0
1584103200000|2020-03-13 12:40:00|29520.92|29520.92|29540.34|29540.34|29584.75|29584.75|29422.76|29422.76|0
1584103500000|2020-03-13 12:45:00|29533.88|29533.88|29266.61|29266.61|29539.62|29539.62|29266.61|29266.61|0
1584103800000|2020-03-13 12:50:00|29267.33|29267.33|29228.6|29228.6|29380.55|29380.55|29197.8|29197.8|0
1584104100000|2020-03-13 12:55:00|29211.41|29211.41|29131.87|29131.87|29240.79|29240.79|29124.71|29124.71|0
1584104400000|2020-03-13 13:00:00|29129.72|29129.72|29073.82|29073.82|29164.83|29164.83|29037.3|29037.3|0
1584104700000|2020-03-13 13:05:00|29056.62|29056.62|29025.8|29025.8|29067.36|29067.36|28804.37|28804.37|0
1584105000000|2020-03-13 13:10:00|29030.09|29030.09|29170.54|29170.54|29237.19|29237.19|29020.06|29020.06|0
1584105300000|2020-03-13 13:15:00|29157.65|29157.65|29075.18|29075.18|29202.77|29202.77|29051.56|29051.56|0
1584105600000|2020-03-13 13:20:00|29080.2|29080.2|28988.42|28988.42|29088.8|29088.8|28949.74|28949.74|0
1584105900000|2020-03-13 13:25:00|28997.01|28997.01|29153.19|29153.19|29153.19|29153.19|28958.31|28958.31|0
1584106200000|2020-03-13 13:30:00|29151.03|29151.03|28842.15|28842.15|29185.42|29185.42|28842.15|28842.15|0
1584106500000|2020-03-13 13:35:00|28840.71|28840.71|28624.95|28624.95|28846.44|28846.44|28624.23|28624.23|0
1584106800000|2020-03-13 13:40:00|28616.35|28616.35|28433.64|28433.64|28677.25|28677.25|28340.49|28340.49|0
1584107100000|2020-03-13 13:45:00|28455.13|28455.13|28504.55|28504.55|28571.17|28571.17|28401.37|28401.37|0
1584107400000|2020-03-13 13:50:00|28500.25|28500.25|28429.31|28429.31|28566.88|28566.88|28422.84|28422.84|0
1584107700000|2020-03-13 13:55:00|28446.5|28446.5|28312.48|28312.48|28515.3|28515.3|28312.48|28312.48|0
1584108000000|2020-03-13 14:00:00|28333.98|28333.98|28455.06|28455.06|28481.59|28481.59|28271.63|28271.63|0
1584108300000|2020-03-13 14:05:00|28453.62|28453.62|28335.42|28335.42|28458.64|28458.64|28335.42|28335.42|0
1584108600000|2020-03-13 14:10:00|28344.01|28344.01|28384.15|28384.15|28510.97|28510.97|28323.23|28323.23|0
1584108900000|2020-03-13 14:15:00|28383.43|28383.43|28673.62|28673.62|28678.64|28678.64|28347.59|28347.59|0
1584109200000|2020-03-13 14:20:00|28677.92|28677.92|28697.98|28697.98|28768.9|28768.9|28621.31|28621.31|0
1584109500000|2020-03-13 14:25:00|28688.65|28688.65|28514.55|28514.55|28756.01|28756.01|28488.03|28488.03|0
1584109800000|2020-03-13 14:30:00|28510.25|28510.25|28368.4|28368.4|28541.77|28541.77|28352.63|28352.63|0
1584110100000|2020-03-13 14:35:00|28359.8|28359.8|28217.18|28217.18|28387.73|28387.73|28177.77|28177.77|0
1584110400000|2020-03-13 14:40:00|28214.31|28214.31|28235.8|28235.8|28308.9|28308.9|28165.58|28165.58|0
1584110700000|2020-03-13 14:45:00|28244.4|28244.4|28234.4|28234.4|28283.11|28283.11|28177.77|28177.77|0
1584111000000|2020-03-13 14:50:00|28247.29|28247.29|28128.34|28128.34|28280.26|28280.26|28124.04|28124.04|0
1584111300000|2020-03-13 14:55:00|28124.04|28124.04|27961.35|27961.35|28145.54|28145.54|27843.87|27843.87|0
1584111600000|2020-03-13 15:00:00|27948.46|27948.46|27967.87|27967.87|28070.31|28070.31|27894.76|27894.76|0
1584111900000|2020-03-13 15:05:00|27963.57|27963.57|27911.22|27911.22|28025.17|28025.17|27902.63|27902.63|0
1584112200000|2020-03-13 15:10:00|27902.62|27902.62|28003.69|28003.69|28015.14|28015.14|27843.87|27843.87|0
1584112500000|2020-03-13 15:15:00|27999.39|27999.39|27945.61|27945.61|28014.44|28014.44|27856.05|27856.05|0
1584112800000|2020-03-13 15:20:00|27954.21|27954.21|27889.02|27889.02|28025.15|28025.15|27886.87|27886.87|0
1584113100000|2020-03-13 15:25:00|27884.72|27884.72|27676.89|27676.89|27918.4|27918.4|27672.59|27672.59|0
1584113400000|2020-03-13 15:30:00|27681.19|27681.19|27530.69|27530.69|27768.6|27768.6|27504.18|27504.18|0
1584113700000|2020-03-13 15:35:00|27539.29|27539.29|27639.6|27639.6|27783.63|27783.63|27534.99|27534.99|0
1584114000000|2020-03-13 15:40:00|27643.9|27643.9|27679.03|27679.03|27710.56|27710.56|27596.62|27596.62|0
1584114300000|2020-03-13 15:45:00|27682.62|27682.62|27538.57|27538.57|27724.18|27724.18|27538.57|27538.57|0
1584114600000|2020-03-13 15:50:00|27528.54|27528.54|27602.33|27602.33|27694.78|27694.78|27522.8|27522.8|0
1584114900000|2020-03-13 15:55:00|27605.91|27605.91|28006.49|28006.49|28081.73|28081.73|27605.91|27605.91|0
1584115200000|2020-03-13 16:00:00|28023.68|28023.68|27851.69|27851.69|28065.96|28065.96|27801.54|27801.54|0
1584115500000|2020-03-13 16:05:00|27855.99|27855.99|27955.55|27955.55|28045.84|28045.84|27817.26|27817.26|0
1584115800000|2020-03-13 16:10:00|27927.6|27927.6|27977.02|27977.02|28035.79|28035.79|27890.33|27890.33|0
1584116100000|2020-03-13 16:15:00|27968.42|27968.42|27886.02|27886.02|28012.86|28012.86|27871.69|27871.69|0
1584116400000|2020-03-13 16:20:00|27890.32|27890.32|27923.3|27923.3|28005.68|28005.68|27884.6|27884.6|0
1584116700000|2020-03-13 16:25:00|27910.4|27910.4|27797.89|27797.89|27980.62|27980.62|27797.89|27797.89|0
1584346500000|2020-03-16 08:15:00|27150.87|27150.87|27110|27110|27266.96|27266.96|27054.13|27054.13|0
1584346800000|2020-03-16 08:20:00|27113.59|27113.59|27259.78|27259.78|27362.24|27362.24|27044.08|27044.08|0
1584347100000|2020-03-16 08:25:00|27260.5|27260.5|26860|26860|27304.2|27304.2|26834.21|26834.21|0
1584347400000|2020-03-16 08:30:00|26858.56|26858.56|26811.29|26811.29|26920.93|26920.93|26708.13|26708.13|0
1584347700000|2020-03-16 08:35:00|26812.01|26812.01|26767.65|26767.65|26821.32|26821.32|26519.04|26519.04|0
1584348000000|2020-03-16 08:40:00|26762.63|26762.63|26932.47|26932.47|26971.15|26971.15|26684.52|26684.52|0
1584348300000|2020-03-16 08:45:00|26934.62|26934.62|27000.52|27000.52|27041.41|27041.41|26888.76|26888.76|0
1584348600000|2020-03-16 08:50:00|27009.85|27009.85|27013.44|27013.44|27118.05|27118.05|26944.65|26944.65|0
1584348900000|2020-03-16 08:55:00|27004.85|27004.85|26968.35|26968.35|27060.06|27060.06|26917.45|26917.45|0
1584349200000|2020-03-16 09:00:00|26969.07|26969.07|26771.27|26771.27|27019.95|27019.95|26762.66|26762.66|0
1584349500000|2020-03-16 09:05:00|26766.97|26766.97|26843.67|26843.67|26848.69|26848.69|26693.2|26693.2|0
1584349800000|2020-03-16 09:10:00|26865.16|26865.16|26870.23|26870.23|26948.29|26948.29|26787.05|26787.05|0
1584350100000|2020-03-16 09:15:00|26857.33|26857.33|26915.43|26915.43|26954.83|26954.83|26797.18|26797.18|0
1584350400000|2020-03-16 09:20:00|26913.27|26913.27|26968.53|26968.53|27073.09|27073.09|26898.97|26898.97|0
1584350700000|2020-03-16 09:25:00|26977.13|26977.13|27187.07|27187.07|27200.69|27200.69|26927.67|26927.67|0
1584351000000|2020-03-16 09:30:00|27188.51|27188.51|27223.61|27223.61|27260.17|27260.17|27143.35|27143.35|0
1584351300000|2020-03-16 09:35:00|27224.33|27224.33|27237.22|27237.22|27327.53|27327.53|27199.96|27199.96|0
1584351600000|2020-03-16 09:40:00|27224.32|27224.32|27163.45|27163.45|27269.46|27269.46|27101.09|27101.09|0
1584351900000|2020-03-16 09:45:00|27165.6|27165.6|27221.52|27221.52|27307.5|27307.5|27165.6|27165.6|0
1584352200000|2020-03-16 09:50:00|27219.37|27219.37|27210.81|27210.81|27253.8|27253.8|27194.3|27194.3|0
1584352500000|2020-03-16 09:55:00|27215.11|27215.11|27289.65|27289.65|27332.64|27332.64|27215.11|27215.11|0
1584352800000|2020-03-16 10:00:00|27302.55|27302.55|27372.07|27372.07|27445.88|27445.88|27293.95|27293.95|0
1584353100000|2020-03-16 10:05:00|27376.37|27376.37|27352.77|27352.77|27401.45|27401.45|27209.44|27209.44|0
1584353400000|2020-03-16 10:10:00|27349.18|27349.18|27484.61|27484.61|27506.81|27506.81|27349.18|27349.18|0
1584353700000|2020-03-16 10:15:00|27493.21|27493.21|27534.08|27534.08|27534.08|27534.08|27450.95|27450.95|0
1584354000000|2020-03-16 10:20:00|27534.8|27534.8|27432.32|27432.32|27554.16|27554.16|27411.57|27411.57|0
1584354300000|2020-03-16 10:25:00|27423.72|27423.72|27271.78|27271.78|27423.72|27423.72|27258.89|27258.89|0
1584354600000|2020-03-16 10:30:00|27284.67|27284.67|27302.6|27302.6|27368.52|27368.52|27248.14|27248.14|0
1584354900000|2020-03-16 10:35:00|27315.49|27315.49|27299.04|27299.04|27344.17|27344.17|27241.72|27241.72|0
1584355200000|2020-03-16 10:40:00|27294.02|27294.02|27202.29|27202.29|27299.04|27299.04|27180.8|27180.8|0
1584355500000|2020-03-16 10:45:00|27193.7|27193.7|27111.99|27111.99|27253.16|27253.16|27106.27|27106.27|0
1584355800000|2020-03-16 10:50:00|27114.86|27114.86|27074.67|27074.67|27163.57|27163.57|27063.21|27063.21|0
1584356100000|2020-03-16 10:55:00|27073.95|27073.95|27094|27094|27144.88|27144.88|27073.95|27073.95|0
1584356400000|2020-03-16 11:00:00|27096.87|27096.87|27154.22|27154.22|27202.94|27202.94|27096.87|27096.87|0
1584356700000|2020-03-16 11:05:00|27183.6|27183.6|27126.24|27126.24|27187.91|27187.91|27090.43|27090.43|0
1584357000000|2020-03-16 11:10:00|27122.65|27122.65|26982.87|26982.87|27123.37|27123.37|26972.12|26972.12|0
1584357300000|2020-03-16 11:15:00|26987.18|26987.18|26962.11|26962.11|27058.86|27058.86|26962.11|26962.11|0
1584357600000|2020-03-16 11:20:00|26970.71|26970.71|26909.09|26909.09|26998.67|26998.67|26863.95|26863.95|0
1584357900000|2020-03-16 11:25:00|26911.24|26911.24|26711.31|26711.31|26914.11|26914.11|26698.41|26698.41|0
1584358200000|2020-03-16 11:30:00|26712.03|26712.03|26676.92|26676.92|26737.82|26737.82|26672.62|26672.62|0
1584358500000|2020-03-16 11:35:00|26668.32|26668.32|26542.92|26542.92|26696.28|26696.28|26538.62|26538.62|0
1584358800000|2020-03-16 11:40:00|26544.36|26544.36|26561.56|26561.56|26615.29|26615.29|26525.74|26525.74|0
1584359100000|2020-03-16 11:45:00|26558.69|26558.69|26551.52|26551.52|26562.28|26562.28|26502.81|26502.81|0
1584359400000|2020-03-16 11:50:00|26534.33|26534.33|26481.3|26481.3|26552.24|26552.24|26430.42|26430.42|0
1584359700000|2020-03-16 11:55:00|26475.57|26475.57|26462.66|26462.66|26542.93|26542.93|26459.78|26459.78|0
1584360000000|2020-03-16 12:00:00|26617.4|26617.4|26618.18|26618.18|26651.15|26651.15|26502.8|26502.8|0
1584360300000|2020-03-16 12:05:00|26635.37|26635.37|26507.81|26507.81|26635.37|26635.37|26492.76|26492.76|0
1584360600000|2020-03-16 12:10:00|26512.11|26512.11|26453.37|26453.37|26521.44|26521.44|26406.79|26406.79|0
1584360900000|2020-03-16 12:15:00|26444.77|26444.77|26494.23|26494.23|26555.13|26555.13|26444.77|26444.77|0
1584361200000|2020-03-16 12:20:00|26487.06|26487.06|26480.6|26480.6|26499.23|26499.23|26423.27|26423.27|0
1584361500000|2020-03-16 12:25:00|26476.3|26476.3|26566.57|26566.57|26566.57|26566.57|26462.68|26462.68|0
1584361800000|2020-03-16 12:30:00|26562.27|26562.27|26565.86|26565.86|26611.72|26611.72|26515.69|26515.69|0
1584362100000|2020-03-16 12:35:00|26570.15|26570.15|26474.87|26474.87|26585.92|26585.92|26441.2|26441.2|0
1584362400000|2020-03-16 12:40:00|26483.47|26483.47|26428.28|26428.28|26508.54|26508.54|26391.03|26391.03|0
1584362700000|2020-03-16 12:45:00|26415.39|26415.39|26433.31|26433.31|26456.25|26456.25|26254.89|26254.89|0
1584363000000|2020-03-16 12:50:00|26440.49|26440.49|26500.67|26500.67|26577.35|26577.35|26440.49|26440.49|0
1584363300000|2020-03-16 12:55:00|26487.78|26487.78|26519.29|26519.29|26608.15|26608.15|26485.62|26485.62|0
1584363600000|2020-03-16 13:00:00|26522.16|26522.16|26274.21|26274.21|26555.11|26555.11|26274.21|26274.21|0
1584363900000|2020-03-16 13:05:00|26265.6|26265.6|26317.91|26317.91|26355.17|26355.17|26188.23|26188.23|0
1584364200000|2020-03-16 13:10:00|26310.02|26310.02|26257.7|26257.7|26322.2|26322.2|26246.97|26246.97|0
1584364500000|2020-03-16 13:15:00|26259.13|26259.13|26187.47|26187.47|26270.6|26270.6|26133|26133|0
1584364800000|2020-03-16 13:20:00|26192.49|26192.49|26319.32|26319.32|26346.55|26346.55|26192.49|26192.49|0
1584365100000|2020-03-16 13:25:00|26310.72|26310.72|26231.15|26231.15|26317.17|26317.17|26145.18|26145.18|0
1584365400000|2020-03-16 13:30:00|26166.67|26166.67|26021.21|26021.21|26231.15|26231.15|25949.54|25949.54|0
1584365700000|2020-03-16 13:35:00|25999.71|25999.71|25754.61|25754.61|25999.71|25999.71|25754.61|25754.61|0
1584366000000|2020-03-16 13:40:00|25780.4|25780.4|25668.61|25668.61|25799.05|25799.05|25662.16|25662.16|0
1584366300000|2020-03-16 13:45:00|25681.51|25681.51|25895.75|25895.75|25960.26|25960.26|25634.94|25634.94|0
1584366600000|2020-03-16 13:50:00|25891.46|25891.46|26032.61|26032.61|26038.34|26038.34|25826.97|25826.97|0
1584366900000|2020-03-16 13:55:00|26028.31|26028.31|26188.85|26188.85|26283.42|26283.42|26019.72|26019.72|0
1584367200000|2020-03-16 14:00:00|26193.15|26193.15|25986.02|25986.02|26201.75|26201.75|25955.93|25955.93|0
1584367500000|2020-03-16 14:05:00|25998.91|25998.91|26064.06|26064.06|26114.93|26114.93|25943.01|25943.01|0
1584367800000|2020-03-16 14:10:00|26085.55|26085.55|26296.84|26296.84|26334.1|26334.1|26013.89|26013.89|0
1584368100000|2020-03-16 14:15:00|26295.41|26295.41|26210.87|26210.87|26349.89|26349.89|26165|26165|0
1584368400000|2020-03-16 14:20:00|26206.56|26206.56|26138.51|26138.51|26206.56|26206.56|26070.45|26070.45|0
1584368700000|2020-03-16 14:25:00|26130.62|26130.62|26086.16|26086.16|26177.86|26177.86|26036|26036|0
1584369000000|2020-03-16 14:30:00|26090.45|26090.45|26157.07|26157.07|26169.97|26169.97|26036|26036|0
1584369300000|2020-03-16 14:35:00|26178.57|26178.57|26438.66|26438.66|26455.85|26455.85|26172.86|26172.86|0
1584369600000|2020-03-16 14:40:00|26441.53|26441.53|26524.67|26524.67|26550.47|26550.47|26439.38|26439.38|0
1584369900000|2020-03-16 14:45:00|26528.97|26528.97|26475.22|26475.22|26610.67|26610.67|26475.22|26475.22|0
1584370200000|2020-03-16 14:50:00|26482.38|26482.38|26644.32|26644.32|26675.14|26675.14|26380.63|26380.63|0
1584370500000|2020-03-16 14:55:00|26665.81|26665.81|26535.44|26535.44|26666.53|26666.53|26391.4|26391.4|0
1584370800000|2020-03-16 15:00:00|26534.01|26534.01|26446.6|26446.6|26556.95|26556.95|26446.6|26446.6|0
1584371100000|2020-03-16 15:05:00|26435.85|26435.85|26526.85|26526.85|26569.13|26569.13|26384.97|26384.97|0
1584371400000|2020-03-16 15:10:00|26561.23|26561.23|26624.31|26624.31|26665.87|26665.87|26534.71|26534.71|0
1584371700000|2020-03-16 15:15:00|26628.6|26628.6|26576.98|26576.98|26707.42|26707.42|26544.04|26544.04|0
1584372000000|2020-03-16 15:20:00|26575.55|26575.55|26833.5|26833.5|26842.82|26842.82|26573.4|26573.4|0
1584372300000|2020-03-16 15:25:00|26832.06|26832.06|27098.64|27098.64|27098.64|27098.64|26764|26764|0
1584372600000|2020-03-16 15:30:00|27094.35|27094.35|27069.22|27069.22|27214.72|27214.72|27045.62|27045.62|0
1584372900000|2020-03-16 15:35:00|27090.71|27090.71|27108.65|27108.65|27197.51|27197.51|26943.13|26943.13|0
1584373200000|2020-03-16 15:40:00|27104.35|27104.35|27065.67|27065.67|27109.36|27109.36|26917.36|26917.36|0
1584373500000|2020-03-16 15:45:00|27035.58|27035.58|27112.98|27112.98|27144.5|27144.5|26933.12|26933.12|0
1584373800000|2020-03-16 15:50:00|27097.94|27097.94|27075.71|27075.71|27258.4|27258.4|27075.71|27075.71|0
1584374100000|2020-03-16 15:55:00|27102.22|27102.22|27236.94|27236.94|27239.78|27239.78|26972.51|26972.51|0
1584374400000|2020-03-16 16:00:00|27234.07|27234.07|27478.41|27478.41|27479.83|27479.83|27164.56|27164.56|0
1584374700000|2020-03-16 16:05:00|27486.29|27486.29|27656.12|27656.12|27703.42|27703.42|27469.82|27469.82|0
1584375000000|2020-03-16 16:10:00|27660.42|27660.42|27557.91|27557.91|27695.51|27695.51|27534.26|27534.26|0
1584375300000|2020-03-16 16:15:00|27556.47|27556.47|27478.34|27478.34|27656.05|27656.05|27478.34|27478.34|0
1584375600000|2020-03-16 16:20:00|27479.77|27479.77|27393.74|27393.74|27503.42|27503.42|27379.41|27379.41|0
1584375900000|2020-03-16 16:25:00|27392.31|27392.31|27333.55|27333.55|27633.07|27633.07|27333.55|27333.55|0
1584432900000|2020-03-17 08:15:00|28403.98|28403.98|28137.34|28137.34|28433.33|28433.33|28137.34|28137.34|0
1584433200000|2020-03-17 08:20:00|28129.45|28129.45|27892.18|27892.18|28130.17|28130.17|27720.24|27720.24|0
1584433500000|2020-03-17 08:25:00|27877.13|27877.13|28021.89|28021.89|28129.37|28129.37|27728.09|27728.09|0
1584433800000|2020-03-17 08:30:00|27987.5|27987.5|27836.95|27836.95|28074.19|28074.19|27773.89|27773.89|0
1584434100000|2020-03-17 08:35:00|27785.37|27785.37|27498.77|27498.77|27840.56|27840.56|27498.77|27498.77|0
1584434400000|2020-03-17 08:40:00|27464.39|27464.39|27589.03|27589.03|27610.52|27610.52|27402.75|27402.75|0
1584434700000|2020-03-17 08:45:00|27614.82|27614.82|27778.18|27778.18|27872.8|27872.8|27614.82|27614.82|0
1584435000000|2020-03-17 08:50:00|27773.88|27773.88|27369.02|27369.02|27773.88|27773.88|27368.31|27368.31|0
1584435300000|2020-03-17 08:55:00|27347.53|27347.53|27430.66|27430.66|27447.86|27447.86|27294.5|27294.5|0
1584435600000|2020-03-17 09:00:00|27434.96|27434.96|27742.33|27742.33|27743.05|27743.05|27384.8|27384.8|0
1584435900000|2020-03-17 09:05:00|27752.38|27752.38|27364.71|27364.71|27766|27766|27364.71|27364.71|0
1584436200000|2020-03-17 09:10:00|27394.8|27394.8|27508.06|27508.06|27568.26|27568.26|27313.86|27313.86|0
1584436500000|2020-03-17 09:15:00|27490.87|27490.87|27361.14|27361.14|27568.23|27568.23|27359.71|27359.71|0
1584436800000|2020-03-17 09:20:00|27362.58|27362.58|27437.13|27437.13|27485.84|27485.84|27316.75|27316.75|0
1584437100000|2020-03-17 09:25:00|27399.15|27399.15|27393.5|27393.5|27420.71|27420.71|27303.16|27303.16|0
1584437400000|2020-03-17 09:30:00|27372.71|27372.71|26947.11|26947.11|27372.71|27372.71|26884.75|26884.75|0
1584437700000|2020-03-17 09:35:00|26912.73|26912.73|26899.83|26899.83|26942.81|26942.81|26795.22|26795.22|0
1584438000000|2020-03-17 09:40:00|26865.44|26865.44|26742.24|26742.24|26993.7|26993.7|26651.97|26651.97|0
1584438300000|2020-03-17 09:45:00|26711.42|26711.42|26810.33|26810.33|26940.73|26940.73|26641.21|26641.21|0
1584438600000|2020-03-17 09:50:00|26801|26801|26750.1|26750.1|26870.5|26870.5|26662.68|26662.68|0
1584438900000|2020-03-17 09:55:00|26751.53|26751.53|26741.5|26741.5|26871.2|26871.2|26684.18|26684.18|0
1584439200000|2020-03-17 10:00:00|26771.59|26771.59|27192.18|27192.18|27202.22|27202.22|26732.9|26732.9|0
1584439500000|2020-03-17 10:05:00|27157.79|27157.79|27057.46|27057.46|27162.09|27162.09|27020.92|27020.92|0
1584439800000|2020-03-17 10:10:00|27062.48|27062.48|27269.56|27269.56|27294.64|27294.64|27050.3|27050.3|0
1584440100000|2020-03-17 10:15:00|27235.18|27235.18|27091.83|27091.83|27290.34|27290.34|27052.41|27052.41|0
1584440400000|2020-03-17 10:20:00|27083.24|27083.24|27137.69|27137.69|27374.85|27374.85|27027.35|27027.35|0
1584440700000|2020-03-17 10:25:00|27141.99|27141.99|27222.91|27222.91|27224.34|27224.34|27089.69|27089.69|0
1584441000000|2020-03-17 10:30:00|27241.54|27241.54|27137.65|27137.65|27249.43|27249.43|27056.69|27056.69|0
1584441300000|2020-03-17 10:35:00|27111.86|27111.86|27189.94|27189.94|27261.61|27261.61|27065.28|27065.28|0
1584441600000|2020-03-17 10:40:00|27177.04|27177.04|27094.64|27094.64|27197.82|27197.82|27078.16|27078.16|0
1584441900000|2020-03-17 10:45:00|27099.67|27099.67|27246.54|27246.54|27311.76|27311.76|27099.67|27099.67|0
1584442200000|2020-03-17 10:50:00|27247.26|27247.26|27357.65|27357.65|27435.73|27435.73|27195.67|27195.67|0
1584442500000|2020-03-17 10:55:00|27370.54|27370.54|27392.75|27392.75|27407.08|27407.08|27326.12|27326.12|0
1584442800000|2020-03-17 11:00:00|27388.45|27388.45|27192.11|27192.11|27388.45|27388.45|27159.15|27159.15|0
1584443100000|2020-03-17 11:05:00|27187.81|27187.81|27193.56|27193.56|27307.5|27307.5|27152.71|27152.71|0
1584443400000|2020-03-17 11:10:00|27212.19|27212.19|27068.89|27068.89|27212.19|27212.19|27017.29|27017.29|0
1584443700000|2020-03-17 11:15:00|27073.9|27073.9|26891.19|26891.19|27073.9|27073.9|26883.3|26883.3|0
1584444000000|2020-03-17 11:20:00|26928.44|26928.44|26722.77|26722.77|26929.88|26929.88|26722.77|26722.77|0
1584444300000|2020-03-17 11:25:00|26709.87|26709.87|26629.61|26629.61|26749.99|26749.99|26595.23|26595.23|0
1584444600000|2020-03-17 11:30:00|26664|26664|26522.89|26522.89|26664|26664|26444.08|26444.08|0
1584444900000|2020-03-17 11:35:00|26505.69|26505.69|26592.49|26592.49|26622.58|26622.58|26505.69|26505.69|0
1584445200000|2020-03-17 11:40:00|26588.19|26588.19|26636.9|26636.9|26707.89|26707.89|26588.19|26588.19|0
1584445500000|2020-03-17 11:45:00|26640.49|26640.49|26654.85|26654.85|26745.87|26745.87|26595.36|26595.36|0
1584445800000|2020-03-17 11:50:00|26633.36|26633.36|26658.42|26658.42|26767.35|26767.35|26633.36|26633.36|0
1584446100000|2020-03-17 11:55:00|26652.68|26652.68|26577.45|26577.45|26664.14|26664.14|26544.49|26544.49|0
1584446400000|2020-03-17 12:00:00|26602.57|26602.57|26655.57|26655.57|26692.83|26692.83|26578.88|26578.88|0
1584446700000|2020-03-17 12:05:00|26651.27|26651.27|26704.28|26704.28|26745.15|26745.15|26648.42|26648.42|0
1584447000000|2020-03-17 12:10:00|26725.78|26725.78|26789.55|26789.55|26861.95|26861.95|26718.62|26718.62|0
1584447300000|2020-03-17 12:15:00|26785.25|26785.25|26861.9|26861.9|26861.9|26861.9|26752.29|26752.29|0
1584447600000|2020-03-17 12:20:00|26874.79|26874.79|26873.39|26873.39|26894.88|26894.88|26773.78|26773.78|0
1584447900000|2020-03-17 12:25:00|26869.09|26869.09|26791.71|26791.71|26869.09|26869.09|26776.66|26776.66|0
1584448200000|2020-03-17 12:30:00|26813.2|26813.2|26932.16|26932.16|26949.35|26949.35|26721.48|26721.48|0
1584448500000|2020-03-17 12:35:00|26923.56|26923.56|26937.9|26937.9|26970.87|26970.87|26876.28|26876.28|0
1584448800000|2020-03-17 12:40:00|26949.37|26949.37|26977.35|26977.35|26997.41|26997.41|26920.01|26920.01|0
1584449100000|2020-03-17 12:45:00|26981.65|26981.65|27028.25|27028.25|27038.28|27038.28|26956.56|26956.56|0
1584449400000|2020-03-17 12:50:00|27023.95|27023.95|26981.66|26981.66|27028.95|27028.95|26955.86|26955.86|0
1584449700000|2020-03-17 12:55:00|26983.81|26983.81|27151.49|27151.49|27157.94|27157.94|26951.55|26951.55|0
1584450000000|2020-03-17 13:00:00|27152.21|27152.21|27106.36|27106.36|27152.21|27152.21|27065.51|27065.51|0
1584450300000|2020-03-17 13:05:00|27119.26|27119.26|27130.02|27130.02|27162.28|27162.28|27077.71|27077.71|0
1584450600000|2020-03-17 13:10:00|27138.62|27138.62|27111.35|27111.35|27152.94|27152.94|27084.13|27084.13|0
1584450900000|2020-03-17 13:15:00|27115.66|27115.66|27160.79|27160.79|27228.16|27228.16|27115.66|27115.66|0
1584451200000|2020-03-17 13:20:00|27156.49|27156.49|27216.7|27216.7|27225.3|27225.3|27137.89|27137.89|0
1584451500000|2020-03-17 13:25:00|27208.1|27208.1|27365.74|27365.74|27392.97|27392.97|27208.1|27208.1|0
1584451800000|2020-03-17 13:30:00|27370.04|27370.04|27567.01|27567.01|27805.64|27805.64|27370.04|27370.04|0
1584452100000|2020-03-17 13:35:00|27579.91|27579.91|27356.35|27356.35|27647.25|27647.25|27340.58|27340.58|0
1584452400000|2020-03-17 13:40:00|27353.48|27353.48|27507.47|27507.47|27577.71|27577.71|27344.88|27344.88|0
1584452700000|2020-03-17 13:45:00|27510.34|27510.34|27702.39|27702.39|27795.53|27795.53|27510.34|27510.34|0
1584453000000|2020-03-17 13:50:00|27685.19|27685.19|27482.37|27482.37|27743.23|27743.23|27478.07|27478.07|0
1584453300000|2020-03-17 13:55:00|27490.97|27490.97|27333.35|27333.35|27503.91|27503.91|27333.35|27333.35|0
1584453600000|2020-03-17 14:00:00|27346.25|27346.25|27372.77|27372.77|27443.71|27443.71|27246.66|27246.66|0
1584453900000|2020-03-17 14:05:00|27389.96|27389.96|27341.92|27341.92|27438.66|27438.66|27314.71|27314.71|0
1584454200000|2020-03-17 14:10:00|27346.23|27346.23|27314.01|27314.01|27468.05|27468.05|27293.94|27293.94|0
1584454500000|2020-03-17 14:15:00|27322.61|27322.61|27316.16|27316.16|27413.6|27413.6|27235.18|27235.18|0
1584454800000|2020-03-17 14:20:00|27333.35|27333.35|27330.51|27330.51|27425.09|27425.09|27255.27|27255.27|0
1584455100000|2020-03-17 14:25:00|27339.11|27339.11|27443.07|27443.07|27497.52|27497.52|27336.27|27336.27|0
1584455400000|2020-03-17 14:30:00|27455.97|27455.97|27291.88|27291.88|27481.76|27481.76|27291.88|27291.88|0
1584455700000|2020-03-17 14:35:00|27287.58|27287.58|27157.92|27157.92|27310.54|27310.54|27127.82|27127.82|0
1584456000000|2020-03-17 14:40:00|27160.79|27160.79|27134.24|27134.24|27182.27|27182.27|27020.32|27020.32|0
1584456300000|2020-03-17 14:45:00|27167.2|27167.2|27067.58|27067.58|27328.4|27328.4|27062.55|27062.55|0
1584456600000|2020-03-17 14:50:00|27084.77|27084.77|26995.89|26995.89|27084.77|27084.77|26975.14|26975.14|0
1584456900000|2020-03-17 14:55:00|26987.29|26987.29|27164.27|27164.27|27164.27|27164.27|26977.97|26977.97|0
1584457200000|2020-03-17 15:00:00|27177.17|27177.17|27231.61|27231.61|27276.75|27276.75|27112.68|27112.68|0
1584457500000|2020-03-17 15:05:00|27257.4|27257.4|27599.9|27599.9|27605.64|27605.64|27229.46|27229.46|0
1584457800000|2020-03-17 15:10:00|27597.75|27597.75|27588.44|27588.44|27621.4|27621.4|27498.88|27498.88|0
1584458100000|2020-03-17 15:15:00|27591.31|27591.31|27713.14|27713.14|27713.14|27713.14|27498.88|27498.88|0
1584458400000|2020-03-17 15:20:00|27700.24|27700.24|27629.97|27629.97|27733.16|27733.16|27614.95|27614.95|0
1584458700000|2020-03-17 15:25:00|27642.87|27642.87|27550.39|27550.39|27734.57|27734.57|27548.24|27548.24|0
1584459000000|2020-03-17 15:30:00|27546.09|27546.09|27575.46|27575.46|27650|27650|27534.63|27534.63|0
1584459300000|2020-03-17 15:35:00|27571.88|27571.88|27388.45|27388.45|27592.65|27592.65|27384.15|27384.15|0
1584459600000|2020-03-17 15:40:00|27384.15|27384.15|27392.02|27392.02|27439.31|27439.31|27351.17|27351.17|0
1584459900000|2020-03-17 15:45:00|27400.62|27400.62|27389.88|27389.88|27450.78|27450.78|27388.45|27388.45|0
1584460200000|2020-03-17 15:50:00|27389.16|27389.16|27448.61|27448.61|27451.5|27451.5|27365.48|27365.48|0
1584460500000|2020-03-17 15:55:00|27461.5|27461.5|27295.91|27295.91|27470.1|27470.1|27240.05|27240.05|0
1584460800000|2020-03-17 16:00:00|27315.97|27315.97|27514.5|27514.5|27558.22|27558.22|27305.95|27305.95|0
1584461100000|2020-03-17 16:05:00|27523.09|27523.09|27553.86|27553.86|27605.47|27605.47|27462.85|27462.85|0
1584461400000|2020-03-17 16:10:00|27562.46|27562.46|27688.55|27688.55|27711.49|27711.49|27505.13|27505.13|0
1584461700000|2020-03-17 16:15:00|27697.15|27697.15|27754.46|27754.46|27786.7|27786.7|27607.57|27607.57|0
1584462000000|2020-03-17 16:20:00|27755.9|27755.9|27978.04|27978.04|27978.04|27978.04|27706.46|27706.46|0
1584462300000|2020-03-17 16:25:00|27990.94|27990.94|28009.53|28009.53|28057.57|28057.57|27861.96|27861.96|0
1584519300000|2020-03-18 08:15:00|27123.23|27123.23|27115.41|27115.41|27468.64|27468.64|27115.41|27115.41|0
1584519600000|2020-03-18 08:20:00|27119.71|27119.71|27043.81|27043.81|27218.58|27218.58|26900.49|26900.49|0
1584519900000|2020-03-18 08:25:00|27039.52|27039.52|27250.75|27250.75|27283.74|27283.74|27014.36|27014.36|0
1584520200000|2020-03-18 08:30:00|27203.47|27203.47|27427.76|27427.76|27465|27465|27173.35|27173.35|0
1584520500000|2020-03-18 08:35:00|27429.92|27429.92|27493|27493|27533.86|27533.86|27406.29|27406.29|0
1584520800000|2020-03-18 08:40:00|27505.89|27505.89|27520.96|27520.96|27606.2|27606.2|27414.92|27414.92|0
1584521100000|2020-03-18 08:45:00|27555.35|27555.35|27613.36|27613.36|27643.45|27643.45|27467.93|27467.93|0
1584521400000|2020-03-18 08:50:00|27617.66|27617.66|27451.4|27451.4|27617.66|27617.66|27436.37|27436.37|0
1584521700000|2020-03-18 08:55:00|27438.51|27438.51|27389.68|27389.68|27482.9|27482.9|27374.65|27374.65|0
1584522000000|2020-03-18 09:00:00|27393.98|27393.98|27429.1|27429.1|27462.77|27462.77|27366.05|27366.05|0
1584522300000|2020-03-18 09:05:00|27421.2|27421.2|27467.08|27467.08|27467.08|27467.08|27368.92|27368.92|0
1584522600000|2020-03-18 09:10:00|27467.79|27467.79|27524.39|27524.39|27534.42|27534.42|27392.56|27392.56|0
1584522900000|2020-03-18 09:15:00|27522.24|27522.24|27394.67|27394.67|27530.12|27530.12|27394.67|27394.67|0
1584523200000|2020-03-18 09:20:00|27386.07|27386.07|27387.52|27387.52|27450.58|27450.58|27340.24|27340.24|0
1584523500000|2020-03-18 09:25:00|27357.43|27357.43|27447.71|27447.71|27509.34|27509.34|27341.67|27341.67|0
1584523800000|2020-03-18 09:30:00|27460.61|27460.61|27335.94|27335.94|27466.34|27466.34|27330.93|27330.93|0
1584524100000|2020-03-18 09:35:00|27327.34|27327.34|27449.14|27449.14|27566.66|27566.66|27327.34|27327.34|0
1584524400000|2020-03-18 09:40:00|27453.44|27453.44|27368.9|27368.9|27454.15|27454.15|27326.63|27326.63|0
1584524700000|2020-03-18 09:45:00|27360.3|27360.3|27452.73|27452.73|27461.33|27461.33|27318.73|27318.73|0
1584525000000|2020-03-18 09:50:00|27461.33|27461.33|27383.96|27383.96|27461.33|27461.33|27361.73|27361.73|0
1584525300000|2020-03-18 09:55:00|27378.22|27378.22|27457.06|27457.06|27468.52|27468.52|27343.83|27343.83|0
1584525600000|2020-03-18 10:00:00|27465.66|27465.66|27567.4|27567.4|27598.94|27598.94|27447.74|27447.74|0
1584525900000|2020-03-18 10:05:00|27580.3|27580.3|27474.24|27474.24|27580.3|27580.3|27434.82|27434.82|0
1584526200000|2020-03-18 10:10:00|27465.64|27465.64|27460.63|27460.63|27501.47|27501.47|27416.2|27416.2|0
1584526500000|2020-03-18 10:15:00|27452.03|27452.03|27345.29|27345.29|27482.85|27482.85|27310.9|27310.9|0
1584526800000|2020-03-18 10:20:00|27336.69|27336.69|27295.84|27295.84|27447.74|27447.74|27292.25|27292.25|0
1584527100000|2020-03-18 10:25:00|27287.24|27287.24|27309.45|27309.45|27325.23|27325.23|27247.84|27247.84|0
1584527400000|2020-03-18 10:30:00|27313.75|27313.75|27330.99|27330.99|27330.99|27330.99|27237.82|27237.82|0
1584527700000|2020-03-18 10:35:00|27326.69|27326.69|27136.11|27136.11|27326.69|27326.69|27134.67|27134.67|0
1584528000000|2020-03-18 10:40:00|27137.54|27137.54|27015.71|27015.71|27170.5|27170.5|27015.71|27015.71|0
1584528300000|2020-03-18 10:45:00|27015|27015|27050.77|27050.77|27075.14|27075.14|26991.35|26991.35|0
1584528600000|2020-03-18 10:50:00|27055.07|27055.07|27126.74|27126.74|27141.07|27141.07|27032.86|27032.86|0
1584528900000|2020-03-18 10:55:00|27105.24|27105.24|27119.56|27119.56|27146.08|27146.08|27058.66|27058.66|0
1584529200000|2020-03-18 11:00:00|27136.75|27136.75|27078.73|27078.73|27136.75|27136.75|27055.07|27055.07|0
1584529500000|2020-03-18 11:05:00|27087.32|27087.32|27143.9|27143.9|27154.66|27154.66|27068.69|27068.69|0
1584529800000|2020-03-18 11:10:00|27152.5|27152.5|27138.18|27138.18|27179.02|27179.02|27093.75|27093.75|0
1584530100000|2020-03-18 11:15:00|27146.78|27146.78|27250.71|27250.71|27254.29|27254.29|27131.02|27131.02|0
1584530400000|2020-03-18 11:20:00|27234.94|27234.94|27265.02|27265.02|27305.87|27305.87|27189.07|27189.07|0
1584530700000|2020-03-18 11:25:00|27277.91|27277.91|27467.82|27467.82|27485.01|27485.01|27269.31|27269.31|0
1584531000000|2020-03-18 11:30:00|27459.94|27459.94|27500.06|27500.06|27614.72|27614.72|27404.05|27404.05|0
1584531300000|2020-03-18 11:35:00|27517.26|27517.26|27469.97|27469.97|27530.15|27530.15|27431.28|27431.28|0
1584531600000|2020-03-18 11:40:00|27457.07|27457.07|27436.3|27436.3|27483.58|27483.58|27399.74|27399.74|0
1584531900000|2020-03-18 11:45:00|27427.7|27427.7|27313.05|27313.05|27437.73|27437.73|27302.31|27302.31|0
1584532200000|2020-03-18 11:50:00|27321.65|27321.65|27215.6|27215.6|27356.04|27356.04|27195.53|27195.53|0
1584532500000|2020-03-18 11:55:00|27210.57|27210.57|27302.99|27302.99|27306.58|27306.58|27206.27|27206.27|0
1584532800000|2020-03-18 12:00:00|27290.07|27290.07|27366.79|27366.79|27439.14|27439.14|27239.97|27239.97|0
1584533100000|2020-03-18 12:05:00|27353.89|27353.89|27399.73|27399.73|27512.96|27512.96|27343.85|27343.85|0
1584533400000|2020-03-18 12:10:00|27396.14|27396.14|27404.02|27404.02|27457.05|27457.05|27364.62|27364.62|0
1584533700000|2020-03-18 12:15:00|27408.31|27408.31|27237.09|27237.09|27523.66|27523.66|27224.2|27224.2|0
1584534000000|2020-03-18 12:20:00|27254.29|27254.29|27616.1|27616.1|27616.1|27616.1|27254.29|27254.29|0
1584534300000|2020-03-18 12:25:00|27620.39|27620.39|27973.59|27973.59|27982.19|27982.19|27603.2|27603.2|0
1584534600000|2020-03-18 12:30:00|27977.18|27977.18|28360.57|28360.57|28365.57|28365.57|27925.6|27925.6|0
1584534900000|2020-03-18 12:35:00|28369.17|28369.17|28240.9|28240.9|28453.01|28453.01|28225.12|28225.12|0
1584535200000|2020-03-18 12:40:00|28253.79|28253.79|28082.57|28082.57|28258.09|28258.09|28065.38|28065.38|0
1584535500000|2020-03-18 12:45:00|28081.13|28081.13|28108.37|28108.37|28181.49|28181.49|28066.11|28066.11|0
1584535800000|2020-03-18 12:50:00|28114.11|28114.11|28179.32|28179.32|28260.25|28260.25|28114.11|28114.11|0
1584536100000|2020-03-18 12:55:00|28218|28218|27945.73|27945.73|28218|28218|27945.73|27945.73|0
1584536400000|2020-03-18 13:00:00|27928.54|27928.54|27987.32|27987.32|28082.6|28082.6|27888.41|27888.41|0
1584536700000|2020-03-18 13:05:00|27978.72|27978.72|27882.72|27882.72|28008.81|28008.81|27787.41|27787.41|0
1584537000000|2020-03-18 13:10:00|27891.31|27891.31|27854.76|27854.76|27902.05|27902.05|27788.83|27788.83|0
1584537300000|2020-03-18 13:15:00|27849.74|27849.74|27872.67|27872.67|27921.39|27921.39|27849.02|27849.02|0
1584537600000|2020-03-18 13:20:00|27889.86|27889.86|27682.12|27682.12|27889.86|27889.86|27624.79|27624.79|0
1584537900000|2020-03-18 13:25:00|27707.91|27707.91|27656.29|27656.29|27741.57|27741.57|27646.26|27646.26|0
1584538200000|2020-03-18 13:30:00|27654.13|27654.13|27993.03|27993.03|28033.15|28033.15|27645.54|27645.54|0
1584538500000|2020-03-18 13:35:00|28001.64|28001.64|27915.61|27915.61|28048.92|28048.92|27868.33|27868.33|0
1584538800000|2020-03-18 13:40:00|27912.02|27912.02|28118.42|28118.42|28135.61|28135.61|27877.64|27877.64|0
1584539100000|2020-03-18 13:45:00|28135.61|28135.61|28160.69|28160.69|28213.71|28213.71|28006.62|28006.62|0
1584539400000|2020-03-18 13:50:00|28169.29|28169.29|28551.93|28551.93|28577.72|28577.72|28156.39|28156.39|0
1584539700000|2020-03-18 13:55:00|28584.89|28584.89|28531.21|28531.21|28614.28|28614.28|28298.28|28298.28|0
1584540000000|2020-03-18 14:00:00|28533.37|28533.37|28571.37|28571.37|28605.76|28605.76|28428.03|28428.03|0
1584540300000|2020-03-18 14:05:00|28567.07|28567.07|28504.75|28504.75|28641.59|28641.59|28473.94|28473.94|0
1584540600000|2020-03-18 14:10:00|28526.24|28526.24|28488.98|28488.98|28574.98|28574.98|28479.66|28479.66|0
1584540900000|2020-03-18 14:15:00|28487.54|28487.54|28544.96|28544.96|28610.92|28610.92|28426.67|28426.67|0
1584541200000|2020-03-18 14:20:00|28539.94|28539.94|28450.48|28450.48|28587.31|28587.31|28416.09|28416.09|0
1584541500000|2020-03-18 14:25:00|28459.07|28459.07|28549.41|28549.41|28558|28558|28407.49|28407.49|0
1584541800000|2020-03-18 14:30:00|28523.62|28523.62|28504.23|28504.23|28580.92|28580.92|28456.94|28456.94|0
1584542100000|2020-03-18 14:35:00|28499.93|28499.93|28524.31|28524.31|28585.91|28585.91|28494.2|28494.2|0
1584542400000|2020-03-18 14:40:00|28528.61|28528.61|28452.63|28452.63|28563|28563|28452.63|28452.63|0
1584542700000|2020-03-18 14:45:00|28444.03|28444.03|28571.54|28571.54|28575.84|28575.84|28274.23|28274.23|0
1584543000000|2020-03-18 14:50:00|28573.69|28573.69|28620.32|28620.32|28663.96|28663.96|28552.93|28552.93|0
1584543300000|2020-03-18 14:55:00|28607.42|28607.42|28533.6|28533.6|28661.18|28661.18|28520.71|28520.71|0
1584543600000|2020-03-18 15:00:00|28535.04|28535.04|28358.65|28358.65|28535.04|28535.04|28350.05|28350.05|0
1584543900000|2020-03-18 15:05:00|28345.75|28345.75|28251.8|28251.8|28345.75|28345.75|28226.71|28226.71|0
1584544200000|2020-03-18 15:10:00|28260.4|28260.4|28210.96|28210.96|28281.9|28281.9|28169.42|28169.42|0
1584544500000|2020-03-18 15:15:00|28206.66|28206.66|28396.52|28396.52|28396.52|28396.52|28172.98|28172.98|0
1584544800000|2020-03-18 15:20:00|28439.51|28439.51|28773.35|28773.35|28776.93|28776.93|28439.51|28439.51|0
1584545100000|2020-03-18 15:25:00|28763.32|28763.32|28757.51|28757.51|28853.59|28853.59|28735.33|28735.33|0
1584545400000|2020-03-18 15:30:00|28748.92|28748.92|28747.51|28747.51|28854.99|28854.99|28667.26|28667.26|0
1584545700000|2020-03-18 15:35:00|28743.21|28743.21|28738.95|28738.95|28856.44|28856.44|28738.24|28738.24|0
1584546000000|2020-03-18 15:40:00|28730.36|28730.36|28674.45|28674.45|28804.89|28804.89|28658.71|28658.71|0
1584546300000|2020-03-18 15:45:00|28670.15|28670.15|28782.64|28782.64|28881.54|28881.54|28612.83|28612.83|0
1584546600000|2020-03-18 15:50:00|28786.94|28786.94|28580.6|28580.6|28786.94|28786.94|28564.83|28564.83|0
1584546900000|2020-03-18 15:55:00|28589.2|28589.2|28415.08|28415.08|28589.2|28589.2|28408.63|28408.63|0
1584547200000|2020-03-18 16:00:00|28415.79|28415.79|28357.78|28357.78|28461.65|28461.65|28357.78|28357.78|0
1584547500000|2020-03-18 16:05:00|28360.65|28360.65|28183.72|28183.72|28375.03|28375.03|28176.56|28176.56|0
1584547800000|2020-03-18 16:10:00|28175.12|28175.12|28059.74|28059.74|28279.01|28279.01|28059.74|28059.74|0
1584548100000|2020-03-18 16:15:00|28033.95|28033.95|27926.44|27926.44|28051.14|28051.14|27831.13|27831.13|0
1584548400000|2020-03-18 16:20:00|27917.85|27917.85|28008.87|28008.87|28008.87|28008.87|27882.78|27882.78|0
1584548700000|2020-03-18 16:25:00|28004.57|28004.57|28305.55|28305.55|28313.43|28313.43|27980.92|27980.92|0
1584605700000|2020-03-19 08:15:00|28865.11|28865.11|29317.9|29317.9|29408.16|29408.16|28865.11|28865.11|0
1584606000000|2020-03-19 08:20:00|29326.5|29326.5|29358.17|29358.17|29496.99|29496.99|29326.49|29326.49|0
1584606300000|2020-03-19 08:25:00|29379.66|29379.66|29009.87|29009.87|29379.66|29379.66|28841.44|28841.44|0
1584606600000|2020-03-19 08:30:00|29016.33|29016.33|28774.81|28774.81|29016.33|29016.33|28756.87|28756.87|0
1584606900000|2020-03-19 08:35:00|28779.11|28779.11|28627.18|28627.18|28877.95|28877.95|28627.18|28627.18|0
1584607200000|2020-03-19 08:40:00|28690.96|28690.96|28712.44|28712.44|28865.02|28865.02|28670.14|28670.14|0
1584607500000|2020-03-19 08:45:00|28751.12|28751.12|28834.25|28834.25|28900.15|28900.15|28508.95|28508.95|0
1584607800000|2020-03-19 08:50:00|28835.68|28835.68|28617.19|28617.19|28935.27|28935.27|28481.75|28481.75|0
1584608100000|2020-03-19 08:55:00|28595.7|28595.7|28689.58|28689.58|28745.44|28745.44|28551.24|28551.24|0
1584608400000|2020-03-19 09:00:00|28698.17|28698.17|28536.28|28536.28|28771.27|28771.27|28493.3|28493.3|0
1584608700000|2020-03-19 09:05:00|28519.09|28519.09|28420.25|28420.25|28632.28|28632.28|28403.06|28403.06|0
1584609000000|2020-03-19 09:10:00|28415.95|28415.95|28445.35|28445.35|28570.71|28570.71|28364.37|28364.37|0
1584609300000|2020-03-19 09:15:00|28441.76|28441.76|28468.27|28468.27|28519.15|28519.15|28415.97|28415.97|0
1584609600000|2020-03-19 09:20:00|28463.97|28463.97|28185.23|28185.23|28463.97|28463.97|28168.04|28168.04|0
1584609900000|2020-03-19 09:25:00|28191.69|28191.69|28060.56|28060.56|28260.47|28260.47|28060.55|28060.55|0
1584610200000|2020-03-19 09:30:00|28056.26|28056.26|28036.88|28036.88|28061.27|28061.27|27938.76|27938.76|0
1584610500000|2020-03-19 09:35:00|28062.67|28062.67|27925.11|27925.11|28114.24|28114.24|27897.16|27897.16|0
1584610800000|2020-03-19 09:40:00|27933.7|27933.7|27969.56|27969.56|28015.4|28015.4|27776.82|27776.82|0
1584611100000|2020-03-19 09:45:00|27956.66|27956.66|27824.13|27824.13|27956.66|27956.66|27809.06|27809.06|0
1584611400000|2020-03-19 09:50:00|27815.54|27815.54|27465.89|27465.89|27877.15|27877.15|27437.96|27437.96|0
1584611700000|2020-03-19 09:55:00|27440.1|27440.1|27353.4|27353.4|27628.52|27628.52|27353.4|27353.4|0
1584612000000|2020-03-19 10:00:00|27288.92|27288.92|27264.5|27264.5|27361.99|27361.99|27164.24|27164.24|0
1584612300000|2020-03-19 10:05:00|27270.25|27270.25|26987.95|26987.95|27302.49|27302.49|26818.16|26818.16|0
1584612600000|2020-03-19 10:10:00|27022.34|27022.34|27173.49|27173.49|27178.52|27178.52|27013.74|27013.74|0
1584612900000|2020-03-19 10:15:00|27169.19|27169.19|26970.7|26970.7|27229.37|27229.37|26970.7|26970.7|0
1584613200000|2020-03-19 10:20:00|26979.29|26979.29|27141.94|27141.94|27199.97|27199.97|26833.15|26833.15|0
1584613500000|2020-03-19 10:25:00|27150.53|27150.53|27113.99|27113.99|27174.91|27174.91|26988.63|26988.63|0
1584613800000|2020-03-19 10:30:00|27139.78|27139.78|27048.03|27048.03|27397.69|27397.69|27048.03|27048.03|0
1584614100000|2020-03-19 10:35:00|27043.73|27043.73|27022.96|27022.96|27086.01|27086.01|26928.4|26928.4|0
1584614400000|2020-03-19 10:40:00|27032.29|27032.29|26831.7|26831.7|27038.03|27038.03|26702.04|26702.04|0
1584614700000|2020-03-19 10:45:00|26833.14|26833.14|26809.48|26809.48|26833.14|26833.14|26478.51|26478.51|0
1584615000000|2020-03-19 10:50:00|26835.27|26835.27|26758.64|26758.64|26866.09|26866.09|26737.15|26737.15|0
1584615300000|2020-03-19 10:55:00|26750.04|26750.04|26722.11|26722.11|26763.65|26763.65|26558.02|26558.02|0
1584615600000|2020-03-19 11:00:00|26717.81|26717.81|26782.34|26782.34|26869.74|26869.74|26677.7|26677.7|0
1584615900000|2020-03-19 11:05:00|26795.23|26795.23|26870.45|26870.45|26870.45|26870.45|26672.71|26672.71|0
1584616200000|2020-03-19 11:10:00|26861.86|26861.86|27011.61|27011.61|27114.77|27114.77|26861.86|26861.86|0
1584616500000|2020-03-19 11:15:00|27037.4|27037.4|27180.04|27180.04|27234.47|27234.47|27024.5|27024.5|0
1584616800000|2020-03-19 11:20:00|27163.54|27163.54|27352.61|27352.61|27411.35|27411.35|27134.14|27134.14|0
1584617100000|2020-03-19 11:25:00|27356.91|27356.91|27510.94|27510.94|27629.18|27629.18|27299.59|27299.59|0
1584617400000|2020-03-19 11:30:00|27480.86|27480.86|27097.59|27097.59|27498.05|27498.05|27058.9|27058.9|0
1584617700000|2020-03-19 11:35:00|27037.41|27037.41|26890.52|26890.52|27058.18|27058.18|26778.07|26778.07|0
1584618000000|2020-03-19 11:40:00|26886.23|26886.23|26765.18|26765.18|26897|26897|26717.18|26717.18|0
1584618300000|2020-03-19 11:45:00|26756.59|26756.59|26912.79|26912.79|26931.41|26931.41|26677.05|26677.05|0
1584618600000|2020-03-19 11:50:00|26913.51|26913.51|26942.86|26942.86|27081.85|27081.85|26900.58|26900.58|0
1584618900000|2020-03-19 11:55:00|26990.14|26990.14|26905.58|26905.58|27062.49|27062.49|26881.94|26881.94|0
1584619200000|2020-03-19 12:00:00|26910.6|26910.6|26943.57|26943.57|27018.06|27018.06|26857.61|26857.61|0
1584619500000|2020-03-19 12:05:00|26944.29|26944.29|26861.93|26861.93|27013.06|27013.06|26850.46|26850.46|0
1584619800000|2020-03-19 12:10:00|26849.04|26849.04|26815.35|26815.35|26883.41|26883.41|26754.46|26754.46|0
1584620100000|2020-03-19 12:15:00|26823.95|26823.95|26854.73|26854.73|26854.73|26854.73|26754.44|26754.44|0
1584620400000|2020-03-19 12:20:00|26824.64|26824.64|26785.94|26785.94|26846.12|26846.12|26702.12|26702.12|0
1584620700000|2020-03-19 12:25:00|26751.56|26751.56|26714.29|26714.29|26775.9|26775.9|26679.18|26679.18|0
1584621000000|2020-03-19 12:30:00|26705.68|26705.68|26795.27|26795.27|26838.25|26838.25|26674.16|26674.16|0
1584621300000|2020-03-19 12:35:00|26773.78|26773.78|26643.3|26643.3|26828.91|26828.91|26627.55|26627.55|0
1584621600000|2020-03-19 12:40:00|26634.7|26634.7|26884.02|26884.02|26891.89|26891.89|26628.25|26628.25|0
1584621900000|2020-03-19 12:45:00|26931.3|26931.3|26934.16|26934.16|27002.94|27002.94|26840.27|26840.27|0
1584622200000|2020-03-19 12:50:00|26942.75|26942.75|26812.39|26812.39|26945.62|26945.62|26808.8|26808.8|0
1584622500000|2020-03-19 12:55:00|26765.11|26765.11|26668.37|26668.37|26795.91|26795.91|26659.78|26659.78|0
1584622800000|2020-03-19 13:00:00|26659.78|26659.78|26638.97|26638.97|26774.39|26774.39|26638.97|26638.97|0
1584623100000|2020-03-19 13:05:00|26626.08|26626.08|26770.1|26770.1|26798.76|26798.76|26593.84|26593.84|0
1584623400000|2020-03-19 13:10:00|26744.31|26744.31|26650.5|26650.5|26755.07|26755.07|26633.3|26633.3|0
1584623700000|2020-03-19 13:15:00|26624.71|26624.71|26770.83|26770.83|26818.86|26818.86|26620.41|26620.41|0
1584624000000|2020-03-19 13:20:00|26775.13|26775.13|26770.83|26770.83|26913.4|26913.4|26739.31|26739.31|0
1584624300000|2020-03-19 13:25:00|26740.75|26740.75|26787.35|26787.35|26882.62|26882.62|26702.77|26702.77|0
1584624600000|2020-03-19 13:30:00|26789.5|26789.5|26602.48|26602.48|26848.96|26848.96|26579.54|26579.54|0
1584624900000|2020-03-19 13:35:00|26599.61|26599.61|26793.75|26793.75|26933.47|26933.47|26545.14|26545.14|0
1584625200000|2020-03-19 13:40:00|26776.56|26776.56|26861.82|26861.82|26861.82|26861.82|26606.04|26606.04|0
1584625500000|2020-03-19 13:45:00|26801.65|26801.65|26859|26859|26912.71|26912.71|26758.66|26758.66|0
1584625800000|2020-03-19 13:50:00|26854.7|26854.7|26774.49|26774.49|27008.03|27008.03|26758.72|26758.72|0
1584626100000|2020-03-19 13:55:00|26773.77|26773.77|26987.28|26987.28|26988.72|26988.72|26770.2|26770.2|0
1584626400000|2020-03-19 14:00:00|26931.4|26931.4|26912.78|26912.78|26980.11|26980.11|26779.49|26779.49|0
1584626700000|2020-03-19 14:05:00|26934.27|26934.27|26966.54|26966.54|27082.58|27082.58|26897.76|26897.76|0
1584627000000|2020-03-19 14:10:00|26972.99|26972.99|26896.33|26896.33|26991.6|26991.6|26874.09|26874.09|0
1584627300000|2020-03-19 14:15:00|26922.12|26922.12|27049.65|27049.65|27154.96|27154.96|26834.7|26834.7|0
1584627600000|2020-03-19 14:20:00|27053.96|27053.96|27033.91|27033.91|27093.38|27093.38|26924.27|26924.27|0
1584627900000|2020-03-19 14:25:00|27034.63|27034.63|27215.14|27215.14|27327.66|27327.66|26997.37|26997.37|0
1584628200000|2020-03-19 14:30:00|27240.93|27240.93|27547.59|27547.59|27576.96|27576.96|27174.3|27174.3|0
1584628500000|2020-03-19 14:35:00|27496.01|27496.01|27367.09|27367.09|27504.6|27504.6|27314.75|27314.75|0
1584628800000|2020-03-19 14:40:00|27405.78|27405.78|27421.58|27421.58|27468.13|27468.13|27205.88|27205.88|0
1584629100000|2020-03-19 14:45:00|27447.38|27447.38|27274.7|27274.7|27559.87|27559.87|27272.56|27272.56|0
1584629400000|2020-03-19 14:50:00|27283.31|27283.31|27142.17|27142.17|27324.89|27324.89|27131.42|27131.42|0
1584629700000|2020-03-19 14:55:00|27116.38|27116.38|26970.92|26970.92|27174.42|27174.42|26963.75|26963.75|0
1584630000000|2020-03-19 15:00:00|26976.66|26976.66|27100.58|27100.58|27429.49|27429.49|26976.66|26976.66|0
1584630300000|2020-03-19 15:05:00|27083.38|27083.38|26955.15|26955.15|27086.98|27086.98|26942.26|26942.26|0
1584630600000|2020-03-19 15:10:00|26976.64|26976.64|27066.91|27066.91|27112.75|27112.75|26841.9|26841.9|0
1584630900000|2020-03-19 15:15:00|27069.78|27069.78|27051.89|27051.89|27072.65|27072.65|26955.19|26955.19|0
1584631200000|2020-03-19 15:20:00|27060.49|27060.49|27200.95|27200.95|27337.05|27337.05|27048.31|27048.31|0
1584631500000|2020-03-19 15:25:00|27209.54|27209.54|27179.44|27179.44|27322.03|27322.03|27142.18|27142.18|0
1584631800000|2020-03-19 15:30:00|27188.03|27188.03|27266.17|27266.17|27382.93|27382.93|27160.11|27160.11|0
1584632100000|2020-03-19 15:35:00|27267.6|27267.6|27101.41|27101.41|27294.12|27294.12|27101.41|27101.41|0
1584632400000|2020-03-19 15:40:00|27093.52|27093.52|27117.13|27117.13|27245.41|27245.41|26998.2|26998.2|0
1584632700000|2020-03-19 15:45:00|27138.62|27138.62|27148.69|27148.69|27148.69|27148.69|27025.42|27025.42|0
1584633000000|2020-03-19 15:50:00|27144.39|27144.39|27130.06|27130.06|27170.9|27170.9|27056.27|27056.27|0
1584633300000|2020-03-19 15:55:00|27104.27|27104.27|27132.89|27132.89|27162.3|27162.3|27016.86|27016.86|0
1584633600000|2020-03-19 16:00:00|27119.99|27119.99|27011|27011|27119.99|27119.99|27007.45|27007.45|0
1584633900000|2020-03-19 16:05:00|26996.65|26996.65|26995.97|26995.97|27086.92|27086.92|26991.67|26991.67|0
1584634200000|2020-03-19 16:10:00|27010.3|27010.3|26994.57|26994.57|27059.77|27059.77|26960.16|26960.16|0
1584634500000|2020-03-19 16:15:00|26998.88|26998.88|26990.98|26990.98|27015.37|27015.37|26910.75|26910.75|0
1584634800000|2020-03-19 16:20:00|26995.28|26995.28|26937.97|26937.97|27140.74|27140.74|26916.48|26916.48|0
1584635100000|2020-03-19 16:25:00|26938.69|26938.69|27387.2|27387.2|27387.2|27387.2|26882.8|26882.8|0
1584692100000|2020-03-20 08:15:00|28648.34|28648.34|28455.09|28455.09|28704.22|28704.22|28103.92|28103.92|0
1584692400000|2020-03-20 08:20:00|28450.8|28450.8|28188.44|28188.44|28782.46|28782.46|28188.44|28188.44|0
1584692700000|2020-03-20 08:25:00|28235.72|28235.72|28138.19|28138.19|28338.85|28338.85|28069.41|28069.41|0
1584693000000|2020-03-20 08:30:00|28125.29|28125.29|27956.77|27956.77|28125.29|28125.29|27472.44|27472.44|0
1584693300000|2020-03-20 08:35:00|27953.9|27953.9|27826.29|27826.29|28186.02|28186.02|27826.29|27826.29|0
1584693600000|2020-03-20 08:40:00|27882.17|27882.17|27774.73|27774.73|27991.77|27991.77|27645.05|27645.05|0
1584693900000|2020-03-20 08:45:00|27800.52|27800.52|27770.47|27770.47|27846.38|27846.38|27700.96|27700.96|0
1584694200000|2020-03-20 08:50:00|27791.96|27791.96|27676.67|27676.67|27870.08|27870.08|27647.27|27647.27|0
1584694500000|2020-03-20 08:55:00|27677.38|27677.38|27799.91|27799.91|27896.65|27896.65|27637.28|27637.28|0
1584694800000|2020-03-20 09:00:00|27812.8|27812.8|27672.39|27672.39|27921.74|27921.74|27646.6|27646.6|0
1584695100000|2020-03-20 09:05:00|27689.58|27689.58|27686.69|27686.69|27719.67|27719.67|27582.1|27582.1|0
1584695400000|2020-03-20 09:10:00|27648.01|27648.01|27611.45|27611.45|27697.42|27697.42|27499.7|27499.7|0
1584695700000|2020-03-20 09:15:00|27602.86|27602.86|27733.28|27733.28|27767.66|27767.66|27568.47|27568.47|0
1584696000000|2020-03-20 09:20:00|27746.17|27746.17|27548.39|27548.39|27794.18|27794.18|27548.39|27548.39|0
1584696300000|2020-03-20 09:25:00|27544.09|27544.09|27461.69|27461.69|27591.37|27591.37|27438.04|27438.04|0
1584696600000|2020-03-20 09:30:00|27487.48|27487.48|27721.08|27721.08|27721.08|27721.08|27474.58|27474.58|0
1584696900000|2020-03-20 09:35:00|27695.29|27695.29|27638.68|27638.68|27710.35|27710.35|27574.91|27574.91|0
1584697200000|2020-03-20 09:40:00|27634.38|27634.38|27756.86|27756.86|27892.28|27892.28|27634.38|27634.38|0
1584697500000|2020-03-20 09:45:00|27786.95|27786.95|27646.41|27646.41|27796.24|27796.24|27614.9|27614.9|0
1584697800000|2020-03-20 09:50:00|27655.02|27655.02|27828.49|27828.49|27854.29|27854.29|27644.98|27644.98|0
1584698100000|2020-03-20 09:55:00|27815.6|27815.6|27925.97|27925.97|27938.15|27938.15|27798.38|27798.38|0
1584698400000|2020-03-20 10:00:00|27943.16|27943.16|27835.68|27835.68|27960.37|27960.37|27832.1|27832.1|0
1584698700000|2020-03-20 10:05:00|27827.08|27827.08|27975.39|27975.39|28002.61|28002.61|27820.62|27820.62|0
1584699300000|2020-03-20 10:15:00|27953.86|27953.86|27892.15|27892.15|27953.86|27953.86|27888.57|27888.57|0
1584699600000|2020-03-20 10:20:00|27891.44|27891.44|27809.86|27809.86|27891.44|27891.44|27736.7|27736.7|0
1584699900000|2020-03-20 10:25:00|27788.37|27788.37|27659.4|27659.4|27809.84|27809.84|27659.4|27659.4|0
1584700200000|2020-03-20 10:30:00|27698.08|27698.08|27321.23|27321.23|27702.38|27702.38|27321.23|27321.23|0
1584700500000|2020-03-20 10:35:00|27334.13|27334.13|27496.07|27496.07|27568.42|27568.42|27334.13|27334.13|0
1584700800000|2020-03-20 10:40:00|27521.86|27521.86|27437.35|27437.35|27574.2|27574.2|27395.81|27395.81|0
1584701100000|2020-03-20 10:45:00|27394.37|27394.37|27319.04|27319.04|27458.06|27458.06|27319.04|27319.04|0
1584701400000|2020-03-20 10:50:00|27349.13|27349.13|27391.43|27391.43|27515.34|27515.34|27319.04|27319.04|0
1584701700000|2020-03-20 10:55:00|27399.3|27399.3|27510.38|27510.38|27510.38|27510.38|27309.74|27309.74|0
1584702000000|2020-03-20 11:00:00|27483.15|27483.15|27507.56|27507.56|27521.88|27521.88|27457.36|27457.36|0
1584702300000|2020-03-20 11:05:00|27490.37|27490.37|27424.42|27424.42|27541.95|27541.95|27382.87|27382.87|0
1584702600000|2020-03-20 11:10:00|27460.25|27460.25|27505.39|27505.39|27509.69|27509.69|27413.7|27413.7|0
1584702900000|2020-03-20 11:15:00|27506.82|27506.82|27460.96|27460.96|27557.7|27557.7|27440.91|27440.91|0
1584703200000|2020-03-20 11:20:00|27430.15|27430.15|27267.5|27267.5|27430.15|27430.15|27259.61|27259.61|0
1584703500000|2020-03-20 11:25:00|27293.29|27293.29|27349.2|27349.2|27375.7|27375.7|27263.2|27263.2|0
1584703800000|2020-03-20 11:30:00|27352.78|27352.78|27375|27375|27455.96|27455.96|27321.98|27321.98|0
1584704100000|2020-03-20 11:35:00|27370.7|27370.7|27300.48|27300.48|27384.32|27384.32|27176.55|27176.55|0
1584704400000|2020-03-20 11:40:00|27296.18|27296.18|27268.2|27268.2|27332.73|27332.73|27251.75|27251.75|0
1584704700000|2020-03-20 11:45:00|27259.61|27259.61|27219.49|27219.49|27310.48|27310.48|27219.49|27219.49|0
1584705000000|2020-03-20 11:50:00|27206.59|27206.59|27000.91|27000.91|27210.89|27210.89|27000.91|27000.91|0
1584705300000|2020-03-20 11:55:00|26996.62|26996.62|26920.69|26920.69|27025.99|27025.99|26920.69|26920.69|0
1584705600000|2020-03-20 12:00:00|26923.56|26923.56|27122.7|27122.7|27230.15|27230.15|26914.97|26914.97|0
1584705900000|2020-03-20 12:05:00|27161.38|27161.38|27339.82|27339.82|27339.82|27339.82|27154.96|27154.96|0
1584706200000|2020-03-20 12:10:00|27352.71|27352.71|27245.97|27245.97|27369.91|27369.91|27179.31|27179.31|0
1584706500000|2020-03-20 12:15:00|27227.31|27227.31|27261.7|27261.7|27445.79|27445.79|27187.18|27187.18|0
1584706800000|2020-03-20 12:20:00|27308.98|27308.98|27468.73|27468.73|27468.73|27468.73|27258.83|27258.83|0
1584707100000|2020-03-20 12:25:00|27412.85|27412.85|27159.23|27159.23|27414.28|27414.28|27159.23|27159.23|0
1584707400000|2020-03-20 12:30:00|27112.66|27112.66|27266.7|27266.7|27266.7|27266.7|27033.85|27033.85|0
1584707700000|2020-03-20 12:35:00|27271.72|27271.72|27174.3|27174.3|27275.31|27275.31|27084.74|27084.74|0
1584708000000|2020-03-20 12:40:00|27175.01|27175.01|27219.42|27219.42|27301.82|27301.82|27149.21|27149.21|0
1584708300000|2020-03-20 12:45:00|27232.32|27232.32|27052.48|27052.48|27262.41|27262.41|27051.76|27051.76|0
1584708600000|2020-03-20 12:50:00|27069.67|27069.67|27147.07|27147.07|27166.4|27166.4|27038.88|27038.88|0
1584708900000|2020-03-20 12:55:00|27177.16|27177.16|26965.77|26965.77|27177.16|27177.16|26965.77|26965.77|0
1584709200000|2020-03-20 13:00:00|26960.03|26960.03|27076.09|27076.09|27087.54|27087.54|26939.96|26939.96|0
1584709500000|2020-03-20 13:05:00|27058.9|27058.9|27142.72|27142.72|27152.74|27152.74|27045.28|27045.28|0
1584709800000|2020-03-20 13:10:00|27152.04|27152.04|27336.2|27336.2|27336.2|27336.2|27152.04|27152.04|0
1584710100000|2020-03-20 13:15:00|27336.92|27336.92|27157.08|27157.08|27337.65|27337.65|27114.1|27114.1|0
1584710400000|2020-03-20 13:20:00|27165.68|27165.68|26967.24|26967.24|27185.03|27185.03|26944.32|26944.32|0
1584710700000|2020-03-20 13:25:00|26954.34|26954.34|27041.07|27041.07|27049.66|27049.66|26930|26930|0
1584711000000|2020-03-20 13:30:00|27075.46|27075.46|27235.95|27235.95|27250.98|27250.98|26919.99|26919.99|0
1584711300000|2020-03-20 13:35:00|27223.05|27223.05|27157.81|27157.81|27278.95|27278.95|27076.13|27076.13|0
1584711600000|2020-03-20 13:40:00|27164.26|27164.26|27263.11|27263.11|27295.36|27295.36|27111.93|27111.93|0
1584711900000|2020-03-20 13:45:00|27228.72|27228.72|26992.95|26992.95|27228.72|27228.72|26992.95|26992.95|0
1584712200000|2020-03-20 13:50:00|26967.16|26967.16|26948.53|26948.53|27007.29|27007.29|26846.09|26846.09|0
1584712500000|2020-03-20 13:55:00|26957.13|26957.13|26957.17|26957.17|26980.06|26980.06|26863.29|26863.29|0
1584712800000|2020-03-20 14:00:00|26935.67|26935.67|26913.47|26913.47|26982.24|26982.24|26871.89|26871.89|0
1584713100000|2020-03-20 14:05:00|26922.07|26922.07|26763.02|26763.02|26922.07|26922.07|26737.23|26737.23|0
1584713400000|2020-03-20 14:10:00|26767.32|26767.32|26753|26753|26819.63|26819.63|26707.13|26707.13|0
1584713700000|2020-03-20 14:15:00|26753.72|26753.72|26825.37|26825.37|26861.89|26861.89|26685.66|26685.66|0
1584714000000|2020-03-20 14:20:00|26846.86|26846.86|26911.35|26911.35|26959.34|26959.34|26822.48|26822.48|0
1584714300000|2020-03-20 14:25:00|26915.65|26915.65|26844.7|26844.7|26932.84|26932.84|26835.39|26835.39|0
1584714600000|2020-03-20 14:30:00|26853.3|26853.3|26856.92|26856.92|26894.15|26894.15|26772.37|26772.37|0
1584714900000|2020-03-20 14:35:00|26865.51|26865.51|26740.09|26740.09|26883.43|26883.43|26722.19|26722.19|0
1584715200000|2020-03-20 14:40:00|26748.69|26748.69|26801.03|26801.03|26833.26|26833.26|26726.47|26726.47|0
1584715500000|2020-03-20 14:45:00|26805.33|26805.33|26888.46|26888.46|26919.26|26919.26|26793.86|26793.86|0
1584715800000|2020-03-20 14:50:00|26879.84|26879.84|27030.31|27030.31|27076.88|27076.88|26879.84|26879.84|0
1584716100000|2020-03-20 14:55:00|27038.9|27038.9|27018.13|27018.13|27056.81|27056.81|26951.45|26951.45|0
1584716400000|2020-03-20 15:00:00|27039.62|27039.62|26825.38|26825.38|27056.83|27056.83|26810.33|26810.33|0
1584716700000|2020-03-20 15:05:00|26833.98|26833.98|26788.84|26788.84|26854.75|26854.75|26674.91|26674.91|0
1584717000000|2020-03-20 15:10:00|26801.73|26801.73|26684.22|26684.22|26835.45|26835.45|26679.92|26679.92|0
1584717300000|2020-03-20 15:15:00|26692.82|26692.82|26614.75|26614.75|26739.42|26739.42|26614.75|26614.75|0
1584717600000|2020-03-20 15:20:00|26623.35|26623.35|26531.59|26531.59|26688.55|26688.55|26531.59|26531.59|0
1584717900000|2020-03-20 15:25:00|26501.5|26501.5|26576.78|26576.78|26710.04|26710.04|26499.35|26499.35|0
1584718200000|2020-03-20 15:30:00|26563.89|26563.89|26675.72|26675.72|26699.35|26699.35|26527.33|26527.33|0
1584718500000|2020-03-20 15:35:00|26658.53|26658.53|26814.01|26814.01|26882.83|26882.83|26619.12|26619.12|0
1584718800000|2020-03-20 15:40:00|26809.71|26809.71|26790.36|26790.36|26889.24|26889.24|26773.17|26773.17|0
1584719100000|2020-03-20 15:45:00|26773.17|26773.17|26897.89|26897.89|26915.82|26915.82|26743.8|26743.8|0
1584719400000|2020-03-20 15:50:00|26906.48|26906.48|26781.77|26781.77|26968.08|26968.08|26778.14|26778.14|0
1584719700000|2020-03-20 15:55:00|26803.26|26803.26|26851.96|26851.96|26888.5|26888.5|26770.28|26770.28|0
1584720000000|2020-03-20 16:00:00|26860.56|26860.56|26760.27|26760.27|26894.24|26894.24|26707.25|26707.25|0
1584720300000|2020-03-20 16:05:00|26755.97|26755.97|26628.36|26628.36|26790.36|26790.36|26601.88|26601.88|0
1584720600000|2020-03-20 16:10:00|26634.1|26634.1|26798.94|26798.94|26855.55|26855.55|26634.1|26634.1|0
1584720900000|2020-03-20 16:15:00|26796.78|26796.78|26700.77|26700.77|26880.62|26880.62|26690.02|26690.02|0
1584721200000|2020-03-20 16:20:00|26705.06|26705.06|26546.01|26546.01|26746.63|26746.63|26540.28|26540.28|0
1584721500000|2020-03-20 16:25:00|26541.71|26541.71|26441.35|26441.35|26586.85|26586.85|26419.84|26419.84|0
1584951300000|2020-03-23 08:15:00|25663.95|25663.95|25689.08|25689.08|25703.43|25703.43|25354.36|25354.36|0
1584951600000|2020-03-23 08:20:00|25686.92|25686.92|25588.62|25588.62|25768.59|25768.59|25421.01|25421.01|0
1584951900000|2020-03-23 08:25:00|25580.03|25580.03|25689.07|25689.07|25772.15|25772.15|25580.03|25580.03|0
1584952200000|2020-03-23 08:30:00|25704.86|25704.86|25721.35|25721.35|25826|25826|25669.77|25669.77|0
1584952500000|2020-03-23 08:35:00|25734.27|25734.27|25772.94|25772.94|25939.89|25939.89|25678.36|25678.36|0
1584952800000|2020-03-23 08:40:00|25807.33|25807.33|25744.3|25744.3|25842.46|25842.46|25669.08|25669.08|0
1584953100000|2020-03-23 08:45:00|25727.08|25727.08|25979.25|25979.25|26257.94|26257.94|25717.77|25717.77|0
1584953400000|2020-03-23 08:50:00|25970.65|25970.65|25916.26|25916.26|25979.25|25979.25|25726.38|25726.38|0
1584953700000|2020-03-23 08:55:00|25899.07|25899.07|25735.03|25735.03|25971.44|25971.44|25673.36|25673.36|0
1584954000000|2020-03-23 09:00:00|25812.4|25812.4|25828.27|25828.27|25865.5|25865.5|25701.38|25701.38|0
1584954300000|2020-03-23 09:05:00|25802.48|25802.48|25849.07|25849.07|25886.36|25886.36|25776.73|25776.73|0
1584954600000|2020-03-23 09:10:00|25844.78|25844.78|25757.2|25757.2|25867.71|25867.71|25723.56|25723.56|0
1584954900000|2020-03-23 09:15:00|25731.41|25731.41|25729.21|25729.21|25775.78|25775.78|25671.17|25671.17|0
1584955200000|2020-03-23 09:20:00|25703.42|25703.42|25704.12|25704.12|25741.41|25741.41|25630.32|25630.32|0
1584955500000|2020-03-23 09:25:00|25695.53|25695.53|25735.67|25735.67|25737.82|25737.82|25647.53|25647.53|0
1584955800000|2020-03-23 09:30:00|25744.27|25744.27|25694.78|25694.78|25767.21|25767.21|25652.52|25652.52|0
1584956100000|2020-03-23 09:35:00|25690.48|25690.48|25717.03|25717.03|25748.56|25748.56|25650.37|25650.37|0
1584956400000|2020-03-23 09:40:00|25714.16|25714.16|25679.76|25679.76|25772.9|25772.9|25674.02|25674.02|0
1584956700000|2020-03-23 09:45:00|25677.6|25677.6|25668.98|25668.98|25791.54|25791.54|25658.23|25658.23|0
1584957000000|2020-03-23 09:50:00|25672.57|25672.57|25706.96|25706.96|25752.82|25752.82|25643.91|25643.91|0
1584957300000|2020-03-23 09:55:00|25711.26|25711.26|25658.2|25658.2|25711.26|25711.26|25623.06|25623.06|0
1584957600000|2020-03-23 10:00:00|25662.5|25662.5|25708.39|25708.39|25735.62|25735.62|25635.28|25635.28|0
1584957900000|2020-03-23 10:05:00|25716.98|25716.98|25829.48|25829.48|25843.81|25843.81|25684.01|25684.01|0
1584958200000|2020-03-23 10:10:00|25842.37|25842.37|25692.64|25692.64|25891.82|25891.82|25692.64|25692.64|0
1584958500000|2020-03-23 10:15:00|25696.94|25696.94|25688.35|25688.35|25713.42|25713.42|25650.36|25650.36|0
1584958800000|2020-03-23 10:20:00|25684.05|25684.05|25651.09|25651.09|25719.89|25719.89|25644.65|25644.65|0
1584959100000|2020-03-23 10:25:00|25659.69|25659.69|25701.98|25701.98|25721.32|25721.32|25631.02|25631.02|0
1584959400000|2020-03-23 10:30:00|25706.28|25706.28|25822.39|25822.39|25826.68|25826.68|25686.22|25686.22|0
1584959700000|2020-03-23 10:35:00|25818.09|25818.09|25755.78|25755.78|25869.69|25869.69|25755.78|25755.78|0
1584960000000|2020-03-23 10:40:00|25777.27|25777.27|25735.04|25735.04|25859.68|25859.68|25735.04|25735.04|0
1584960300000|2020-03-23 10:45:00|25756.53|25756.53|25861.13|25861.13|25861.86|25861.86|25756.53|25756.53|0
1584960600000|2020-03-23 10:50:00|25865.43|25865.43|25856.84|25856.84|25950|25950|25831.75|25831.75|0
1584960900000|2020-03-23 10:55:00|25874.03|25874.03|25767.99|25767.99|25931.37|25931.37|25747.96|25747.96|0
1584961200000|2020-03-23 11:00:00|25776.58|25776.58|25788.09|25788.09|25817.47|25817.47|25758.66|25758.66|0
1584961500000|2020-03-23 11:05:00|25792.39|25792.39|25730.03|25730.03|25799.53|25799.53|25730.03|25730.03|0
1584961800000|2020-03-23 11:10:00|25738.63|25738.63|25728.57|25728.57|25780.9|25780.9|25687.72|25687.72|0
1584962100000|2020-03-23 11:15:00|25732.87|25732.87|25709.2|25709.2|25758.66|25758.66|25667.64|25667.64|0
1584962400000|2020-03-23 11:20:00|25714.94|25714.94|25679.84|25679.84|25745.04|25745.04|25651.17|25651.17|0
1584962700000|2020-03-23 11:25:00|25675.54|25675.54|25613.18|25613.18|25694.16|25694.16|25608.89|25608.89|0
1584963000000|2020-03-23 11:30:00|25617.48|25617.48|25507.86|25507.86|25626.08|25626.08|25479.92|25479.92|0
1584963300000|2020-03-23 11:35:00|25516.46|25516.46|25501.41|25501.41|25568.06|25568.06|25458.43|25458.43|0
1584963600000|2020-03-23 11:40:00|25505.71|25505.71|25379.63|25379.63|25552.29|25552.29|25371.04|25371.04|0
1584963900000|2020-03-23 11:45:00|25383.93|25383.93|25383.92|25383.92|25457.02|25457.02|25310.14|25310.14|0
1584964200000|2020-03-23 11:50:00|25379.62|25379.62|25376.04|25376.04|25412.59|25412.59|25347.37|25347.37|0
1584964500000|2020-03-23 11:55:00|25358.85|25358.85|25419.71|25419.71|25431.18|25431.18|25305.8|25305.8|0
1584964800000|2020-03-23 12:00:00|25439.09|25439.09|25758.67|25758.67|25769.43|25769.43|25434.06|25434.06|0
1584965100000|2020-03-23 12:05:00|25754.37|25754.37|25791.66|25791.66|25800.26|25800.26|25723.57|25723.57|0
1584965400000|2020-03-23 12:10:00|25800.26|25800.26|26094.06|26094.06|26150.62|26150.62|25787.37|25787.37|0
1584965700000|2020-03-23 12:15:00|26111.25|26111.25|26162.15|26162.15|26267.48|26267.48|26021.7|26021.7|0
1584966000000|2020-03-23 12:20:00|26170.74|26170.74|26007.46|26007.46|26307.65|26307.65|26007.46|26007.46|0
1584966300000|2020-03-23 12:25:00|26011.75|26011.75|25821.08|25821.08|26059.03|26059.03|25752.3|25752.3|0
1584966600000|2020-03-23 12:30:00|25812.49|25812.49|25703.52|25703.52|25838.28|25838.28|25637.59|25637.59|0
1584966900000|2020-03-23 12:35:00|25707.11|25707.11|25785.9|25785.9|25831.76|25831.76|25629.72|25629.72|0
1584967200000|2020-03-23 12:40:00|25800.25|25800.25|25832.46|25832.46|25984.38|25984.38|25774.46|25774.46|0
1584967500000|2020-03-23 12:45:00|25844.66|25844.66|25822.46|25822.46|25932.07|25932.07|25795.92|25795.92|0
1584967800000|2020-03-23 12:50:00|25831.78|25831.78|25806.68|25806.68|25852.55|25852.55|25721.43|25721.43|0
1584968100000|2020-03-23 12:55:00|25841.07|25841.07|25654.08|25654.08|25841.07|25841.07|25613.96|25613.96|0
1584968400000|2020-03-23 13:00:00|25658.39|25658.39|25719.32|25719.32|25763|25763|25621.14|25621.14|0
1584968700000|2020-03-23 13:05:00|25740.81|25740.81|25707.87|25707.87|25830.4|25830.4|25707.87|25707.87|0
1584969000000|2020-03-23 13:10:00|25716.47|25716.47|25671.29|25671.29|25740.83|25740.83|25529.43|25529.43|0
1584969300000|2020-03-23 13:15:00|25668.42|25668.42|25726.44|25726.44|25726.44|25726.44|25575.27|25575.27|0
1584969600000|2020-03-23 13:20:00|25704.95|25704.95|25659.8|25659.8|25733.63|25733.63|25586.7|25586.7|0
1584969900000|2020-03-23 13:25:00|25672.69|25672.69|25492.86|25492.86|25694.21|25694.21|25458.47|25458.47|0
1584970200000|2020-03-23 13:30:00|25531.54|25531.54|25697.61|25697.61|25838.08|25838.08|25373.15|25373.15|0
1584970500000|2020-03-23 13:35:00|25701.91|25701.91|25449.78|25449.78|25742.06|25742.06|25441.89|25441.89|0
1584970800000|2020-03-23 13:40:00|25446.91|25446.91|25423.96|25423.96|25505.66|25505.66|25359.47|25359.47|0
1584971100000|2020-03-23 13:45:00|25411.05|25411.05|25461.96|25461.96|25507.12|25507.12|25295.03|25295.03|0
1584971400000|2020-03-23 13:50:00|25425.42|25425.42|25631.09|25631.09|25718.5|25718.5|25375.25|25375.25|0
1584971700000|2020-03-23 13:55:00|25691.27|25691.27|25728.56|25728.56|25787.3|25787.3|25675.53|25675.53|0
1584972000000|2020-03-23 14:00:00|25702.76|25702.76|25604.62|25604.62|25712.79|25712.79|25551.57|25551.57|0
1584972300000|2020-03-23 14:05:00|25626.11|25626.11|25670.52|25670.52|25717.82|25717.82|25618.92|25618.92|0
1584972600000|2020-03-23 14:10:00|25674.82|25674.82|25690.6|25690.6|25767.99|25767.99|25652.61|25652.61|0
1584972900000|2020-03-23 14:15:00|25703.5|25703.5|25524.31|25524.31|25733.59|25733.59|25514.3|25514.3|0
1584973200000|2020-03-23 14:20:00|25511.42|25511.42|25446.96|25446.96|25542.22|25542.22|25402.55|25402.55|0
1584973500000|2020-03-23 14:25:00|25455.56|25455.56|25477.79|25477.79|25500.73|25500.73|25396.1|25396.1|0
1584973800000|2020-03-23 14:30:00|25460.6|25460.6|25291.49|25291.49|25464.9|25464.9|25232.02|25232.02|0
1584974100000|2020-03-23 14:35:00|25299.37|25299.37|25290.07|25290.07|25380.34|25380.34|25265.68|25265.68|0
1584974400000|2020-03-23 14:40:00|25285.77|25285.77|25477.09|25477.09|25507.89|25507.89|25272.87|25272.87|0
1584974700000|2020-03-23 14:45:00|25479.24|25479.24|25406.11|25406.11|25494.28|25494.28|25372.44|25372.44|0
1584975000000|2020-03-23 14:50:00|25419|25419|25439.11|25439.11|25458.45|25458.45|25360.97|25360.97|0
1584975300000|2020-03-23 14:55:00|25423.34|25423.34|25447.69|25447.69|25449.14|25449.14|25363.85|25363.85|0
1584975600000|2020-03-23 15:00:00|25451.99|25451.99|25464.86|25464.86|25514.34|25514.34|25397.52|25397.52|0
1584975900000|2020-03-23 15:05:00|25426.88|25426.88|25415.43|25415.43|25506.4|25506.4|25386.05|25386.05|0
1584976200000|2020-03-23 15:10:00|25431.19|25431.19|25382.47|25382.47|25452.69|25452.69|25367.42|25367.42|0
1584976500000|2020-03-23 15:15:00|25395.36|25395.36|25247.8|25247.8|25395.36|25395.36|25224.87|25224.87|0
1584976800000|2020-03-23 15:20:00|25252.1|25252.1|25211.22|25211.22|25305.08|25305.08|25159.64|25159.64|0
1584977100000|2020-03-23 15:25:00|25210.5|25210.5|24997.04|24997.04|25234.15|25234.15|24997.04|24997.04|0
1584977400000|2020-03-23 15:30:00|24988.45|24988.45|25098.8|25098.8|25098.8|25098.8|24981.99|24981.99|0
1584977700000|2020-03-23 15:35:00|25107.39|25107.39|25080.87|25080.87|25198.41|25198.41|25040.79|25040.79|0
1584978000000|2020-03-23 15:40:00|25081.59|25081.59|24969.09|24969.09|25136.76|25136.76|24969.09|24969.09|0
1584978300000|2020-03-23 15:45:00|24973.39|24973.39|25009.21|25009.21|25027.13|25027.13|24951.18|24951.18|0
1584978600000|2020-03-23 15:50:00|25008.5|25008.5|25024.95|25024.95|25055.06|25055.06|24976.24|24976.24|0
1584978900000|2020-03-23 15:55:00|25029.25|25029.25|25041.42|25041.42|25057.9|25057.9|24954.01|24954.01|0
1584979200000|2020-03-23 16:00:00|25050.02|25050.02|25125.27|25125.27|25167.56|25167.56|25028.53|25028.53|0
1584979500000|2020-03-23 16:05:00|25130.3|25130.3|25051.44|25051.44|25134.6|25134.6|25049.3|25049.3|0
1584979800000|2020-03-23 16:10:00|25055.74|25055.74|24969.02|24969.02|25055.74|25055.74|24888.76|24888.76|0
1584980100000|2020-03-23 16:15:00|24973.32|24973.32|25224.79|25224.79|25282.13|25282.13|24948.95|24948.95|0
1584980400000|2020-03-23 16:20:00|25220.49|25220.49|25034.9|25034.9|25236.97|25236.97|25034.9|25034.9|0
1584980700000|2020-03-23 16:25:00|25043.5|25043.5|24904.49|24904.49|25081.46|25081.46|24851.47|24851.47|0
1585037700000|2020-03-24 08:15:00|25900.58|25900.58|25745.74|25745.74|25972.2|25972.2|25733.58|25733.58|0
1585038000000|2020-03-24 08:20:00|25755.07|25755.07|25815.24|25815.24|26063.13|26063.13|25727.84|25727.84|0
1585038300000|2020-03-24 08:25:00|25836.73|25836.73|25652.61|25652.61|25858.23|25858.23|25641.17|25641.17|0
1585038600000|2020-03-24 08:30:00|25635.42|25635.42|25397.53|25397.53|25656.19|25656.19|25377.45|25377.45|0
1585038900000|2020-03-24 08:35:00|25436.22|25436.22|25548.78|25548.78|25548.78|25548.78|25285.77|25285.77|0
1585039200000|2020-03-24 08:40:00|25561.67|25561.67|25710|25710|25772.34|25772.34|25561.67|25561.67|0
1585039500000|2020-03-24 08:45:00|25714.3|25714.3|25700.01|25700.01|25737.95|25737.95|25603.96|25603.96|0
1585039800000|2020-03-24 08:50:00|25721.5|25721.5|25806.74|25806.74|25806.74|25806.74|25717.2|25717.2|0
1585040100000|2020-03-24 08:55:00|25793.84|25793.84|25763.02|25763.02|25810.31|25810.31|25733.64|25733.64|0
1585040400000|2020-03-24 09:00:00|25770.91|25770.91|25719.29|25719.29|25808.88|25808.88|25692.78|25692.78|0
1585040700000|2020-03-24 09:05:00|25714.99|25714.99|25801.7|25801.7|25845.4|25845.4|25689.2|25689.2|0
1585041000000|2020-03-24 09:10:00|25806.01|25806.01|25670.6|25670.6|25806.01|25806.01|25629.07|25629.07|0
1585041300000|2020-03-24 09:15:00|25669.17|25669.17|25614.7|25614.7|25719.32|25719.32|25606.11|25606.11|0
1585041600000|2020-03-24 09:20:00|25619|25619|25662|25662|25684.21|25684.21|25593.93|25593.93|0
1585041900000|2020-03-24 09:25:00|25670.59|25670.59|25641.21|25641.21|25730.05|25730.05|25624.73|25624.73|0
1585042200000|2020-03-24 09:30:00|25628.31|25628.31|25582.41|25582.41|25646.93|25646.93|25563.1|25563.1|0
1585042500000|2020-03-24 09:35:00|25586.7|25586.7|25639.04|25639.04|25701.35|25701.35|25586.7|25586.7|0
1585042800000|2020-03-24 09:40:00|25643.33|25643.33|25640.46|25640.46|25693.51|25693.51|25601.07|25601.07|0
1585043100000|2020-03-24 09:45:00|25649.06|25649.06|25733.61|25733.61|25777.31|25777.31|25649.06|25649.06|0
1585043400000|2020-03-24 09:50:00|25746.51|25746.51|25729.27|25729.27|25780.89|25780.89|25674.82|25674.82|0
1585043700000|2020-03-24 09:55:00|25712.07|25712.07|25754.38|25754.38|25776.61|25776.61|25684.87|25684.87|0
1585044000000|2020-03-24 10:00:00|25747.2|25747.2|25661.22|25661.22|25747.2|25747.2|25643.31|25643.31|0
1585044300000|2020-03-24 10:05:00|25661.94|25661.94|25638.3|25638.3|25665.54|25665.54|25616.81|25616.81|0
1585044600000|2020-03-24 10:10:00|25634.01|25634.01|25601.76|25601.76|25685.6|25685.6|25601.76|25601.76|0
1585044900000|2020-03-24 10:15:00|25606.06|25606.06|25661.18|25661.18|25661.18|25661.18|25587.41|25587.41|0
1585045200000|2020-03-24 10:20:00|25674.07|25674.07|25666.2|25666.2|25747.18|25747.18|25666.2|25666.2|0
1585045500000|2020-03-24 10:25:00|25687.69|25687.69|25684.09|25684.09|25709.89|25709.89|25635.37|25635.37|0
1585045800000|2020-03-24 10:30:00|25688.39|25688.39|25750.73|25750.73|25757.89|25757.89|25688.39|25688.39|0
1585046100000|2020-03-24 10:35:00|25759.33|25759.33|25786.54|25786.54|25840.3|25840.3|25755.03|25755.03|0
1585046400000|2020-03-24 10:40:00|25790.84|25790.84|25793.69|25793.69|25799.44|25799.44|25725.64|25725.64|0
1585046700000|2020-03-24 10:45:00|25797.98|25797.98|25814.5|25814.5|25880.42|25880.42|25781.51|25781.51|0
1585047000000|2020-03-24 10:50:00|25818.8|25818.8|25817.37|25817.37|25886.87|25886.87|25784.41|25784.41|0
1585047300000|2020-03-24 10:55:00|25821.67|25821.67|25912.65|25912.65|25929.86|25929.86|25821.67|25821.67|0
1585047600000|2020-03-24 11:00:00|25920.53|25920.53|25958.49|25958.49|26006.51|26006.51|25895.44|25895.44|0
1585047900000|2020-03-24 11:05:00|25967.09|25967.09|25967.83|25967.83|26036.59|26036.59|25945.6|25945.6|0
1585048200000|2020-03-24 11:10:00|25989.32|25989.32|25998.64|25998.64|26043.06|26043.06|25976.41|25976.41|0
1585048500000|2020-03-24 11:15:00|26002.94|26002.94|25827.42|25827.42|26002.94|26002.94|25827.42|25827.42|0
1585048800000|2020-03-24 11:20:00|25820.25|25820.25|25879|25879|25883.29|25883.29|25805.92|25805.92|0
1585049100000|2020-03-24 11:25:00|25861.8|25861.8|25847.46|25847.46|25919.83|25919.83|25847.46|25847.46|0
1585049400000|2020-03-24 11:30:00|25851.76|25851.76|25904.08|25904.08|25921.28|25921.28|25813.07|25813.07|0
1585049700000|2020-03-24 11:35:00|25908.38|25908.38|25926.3|25926.3|25926.3|25926.3|25854.63|25854.63|0
1585050000000|2020-03-24 11:40:00|25932.04|25932.04|25916.99|25916.99|25942.78|25942.78|25860.38|25860.38|0
1585050300000|2020-03-24 11:45:00|25908.39|25908.39|25917.73|25917.73|25962.13|25962.13|25896.23|25896.23|0
1585050600000|2020-03-24 11:50:00|25922.03|25922.03|26042.4|26042.4|26048.13|26048.13|25922.03|25922.03|0
1585050900000|2020-03-24 11:55:00|26025.21|26025.21|25967.17|25967.17|26029.51|26029.51|25958.57|25958.57|0
1585051200000|2020-03-24 12:00:00|25982.24|25982.24|25889.79|25889.79|25982.24|25982.24|25883.34|25883.34|0
1585051500000|2020-03-24 12:05:00|25886.21|25886.21|25738.59|25738.59|25886.21|25886.21|25717.1|25717.1|0
1585051800000|2020-03-24 12:10:00|25760.08|25760.08|25767.94|25767.94|25836.73|25836.73|25755.76|25755.76|0
1585052100000|2020-03-24 12:15:00|25772.24|25772.24|25690.57|25690.57|25783.72|25783.72|25638.26|25638.26|0
1585052400000|2020-03-24 12:20:00|25712.07|25712.07|25722.81|25722.81|25802.34|25802.34|25712.07|25712.07|0
1585052700000|2020-03-24 12:25:00|25735.71|25735.71|25744.29|25744.29|25759.34|25759.34|25707.75|25707.75|0
1585053000000|2020-03-24 12:30:00|25757.18|25757.18|25689.11|25689.11|25795.89|25795.89|25669.06|25669.06|0
1585053300000|2020-03-24 12:35:00|25697.71|25697.71|25807.35|25807.35|25844.61|25844.61|25697.71|25697.71|0
1585053600000|2020-03-24 12:40:00|25803.05|25803.05|25800.9|25800.9|25816.65|25816.65|25750.01|25750.01|0
1585053900000|2020-03-24 12:45:00|25809.5|25809.5|25798.75|25798.75|25831|25831|25753.61|25753.61|0
1585054200000|2020-03-24 12:50:00|25781.56|25781.56|25873.26|25873.26|25902.64|25902.64|25772.96|25772.96|0
1585054500000|2020-03-24 12:55:00|25868.96|25868.96|25826.7|25826.7|25881.15|25881.15|25765.07|25765.07|0
1585054800000|2020-03-24 13:00:00|25831|25831|25838.87|25838.87|25867.54|25867.54|25770.08|25770.08|0
1585055100000|2020-03-24 13:05:00|25843.17|25843.17|26012.98|26012.98|26012.98|26012.98|25838.15|25838.15|0
1585055400000|2020-03-24 13:10:00|26017.28|26017.28|26074.62|26074.62|26149.15|26149.15|25995.78|25995.78|0
1585055700000|2020-03-24 13:15:00|26070.32|26070.32|26169.2|26169.2|26200.73|26200.73|26063.88|26063.88|0
1585056000000|2020-03-24 13:20:00|26186.4|26186.4|26258.06|26258.06|26273.1|26273.1|26169.92|26169.92|0
1585056300000|2020-03-24 13:25:00|26253.76|26253.76|26288.16|26288.16|26331.14|26331.14|26211.49|26211.49|0
1585056600000|2020-03-24 13:30:00|26280.98|26280.98|26137.68|26137.68|26280.98|26280.98|25774.45|25774.45|0
1585056900000|2020-03-24 13:35:00|26144.14|26144.14|26045.94|26045.94|26174.93|26174.93|25934.18|25934.18|0
1585057200000|2020-03-24 13:40:00|26067.43|26067.43|26149.84|26149.84|26229.39|26229.39|26038.08|26038.08|0
1585057500000|2020-03-24 13:45:00|26175.63|26175.63|26249.4|26249.4|26257.29|26257.29|26126.17|26126.17|0
1585057800000|2020-03-24 13:50:00|26259.43|26259.43|26227.9|26227.9|26260.86|26260.86|26121.14|26121.14|0
1585058100000|2020-03-24 13:55:00|26240.79|26240.79|25957.79|25957.79|26249.39|26249.39|25957.79|25957.79|0
1585058400000|2020-03-24 14:00:00|25962.81|25962.81|25864.65|25864.65|26014.4|26014.4|25842.44|25842.44|0
1585058700000|2020-03-24 14:05:00|25868.95|25868.95|25886.88|25886.88|25922.7|25922.7|25800.17|25800.17|0
1585059000000|2020-03-24 14:10:00|25882.58|25882.58|25884.71|25884.71|25899.76|25899.76|25824.52|25824.52|0
1585059300000|2020-03-24 14:15:00|25901.9|25901.9|26068.81|26068.81|26068.81|26068.81|25901.9|25901.9|0
1585059600000|2020-03-24 14:20:00|26073.11|26073.11|26161.2|26161.2|26177.7|26177.7|26046.61|26046.61|0
1585059900000|2020-03-24 14:25:00|26164.07|26164.07|26274.4|26274.4|26336.73|26336.73|26143.99|26143.99|0
1585060200000|2020-03-24 14:30:00|26270.1|26270.1|26226.41|26226.41|26305.21|26305.21|26160.49|26160.49|0
1585060500000|2020-03-24 14:35:00|26230.7|26230.7|26274.41|26274.41|26278.7|26278.7|26102.43|26102.43|0
1585060800000|2020-03-24 14:40:00|26265.81|26265.81|26426.33|26426.33|26456.42|26456.42|26261.51|26261.51|0
1585061100000|2020-03-24 14:45:00|26439.22|26439.22|26241.45|26241.45|26457.85|26457.85|26219.96|26219.96|0
1585061400000|2020-03-24 14:50:00|26232.86|26232.86|26271.58|26271.58|26287.34|26287.34|26183.44|26183.44|0
1585061700000|2020-03-24 14:55:00|26258.68|26258.68|26356.85|26356.85|26391.24|26391.24|26226.45|26226.45|0
1585062000000|2020-03-24 15:00:00|26339.66|26339.66|26371.91|26371.91|26464.34|26464.34|26324.63|26324.63|0
1585062300000|2020-03-24 15:05:00|26393.41|26393.41|26596.9|26596.9|26631.3|26631.3|26388.4|26388.4|0
1585062600000|2020-03-24 15:10:00|26594.03|26594.03|26733.72|26733.72|26748.78|26748.78|26568.24|26568.24|0
1585062900000|2020-03-24 15:15:00|26755.21|26755.21|26712.96|26712.96|26775.3|26775.3|26608.36|26608.36|0
1585063200000|2020-03-24 15:20:00|26712.24|26712.24|26642.02|26642.02|26737.31|26737.31|26611.93|26611.93|0
1585063500000|2020-03-24 15:25:00|26654.92|26654.92|26674.98|26674.98|26711.53|26711.53|26572.52|26572.52|0
1585063800000|2020-03-24 15:30:00|26692.18|26692.18|26632.74|26632.74|26778.16|26778.16|26611.21|26611.21|0
1585064100000|2020-03-24 15:35:00|26627.72|26627.72|26764.58|26764.58|26764.58|26764.58|26524.56|26524.56|0
1585064400000|2020-03-24 15:40:00|26751.68|26751.68|26748.79|26748.79|26833.38|26833.38|26738.08|26738.08|0
1585064700000|2020-03-24 15:45:00|26778.89|26778.89|26669.23|26669.23|26785.33|26785.33|26669.23|26669.23|0
1585065000000|2020-03-24 15:50:00|26667.8|26667.8|26614.07|26614.07|26693.59|26693.59|26604.02|26604.02|0
1585065300000|2020-03-24 15:55:00|26615.5|26615.5|26718.72|26718.72|26718.72|26718.72|26611.2|26611.2|0
1585065600000|2020-03-24 16:00:00|26744.51|26744.51|26620.56|26620.56|26786.06|26786.06|26606.95|26606.95|0
1585065900000|2020-03-24 16:05:00|26611.96|26611.96|26615.56|26615.56|26640.63|26640.63|26547.49|26547.49|0
1585066200000|2020-03-24 16:10:00|26624.15|26624.15|26427.82|26427.82|26657.11|26657.11|26427.11|26427.11|0
1585066500000|2020-03-24 16:15:00|26432.12|26432.12|26413.48|26413.48|26462.93|26462.93|26374.76|26374.76|0
1585066800000|2020-03-24 16:20:00|26422.07|26422.07|26481.53|26481.53|26492.28|26492.28|26409.17|26409.17|0
1585067100000|2020-03-24 16:25:00|26498.72|26498.72|26695.79|26695.79|26720.16|26720.16|26498.72|26498.72|0
1585124100000|2020-03-25 08:15:00|26990.43|26990.43|27005.45|27005.45|27123.73|27123.73|26954.62|26954.62|0
1585124400000|2020-03-25 08:20:00|26983.96|26983.96|27236.22|27236.22|27254.11|27254.11|26983.96|26983.96|0
1585124700000|2020-03-25 08:25:00|27262.01|27262.01|27451.13|27451.13|27589.43|27589.43|27224.75|27224.75|0
1585125000000|2020-03-25 08:30:00|27449.7|27449.7|27338.04|27338.04|27510.82|27510.82|27277.84|27277.84|0
1585125300000|2020-03-25 08:35:00|27346.64|27346.64|27331.44|27331.44|27400.24|27400.24|27148.11|27148.11|0
1585125600000|2020-03-25 08:40:00|27344.36|27344.36|27596.51|27596.51|27602.97|27602.97|27221.83|27221.83|0
1585125900000|2020-03-25 08:45:00|27583.61|27583.61|27568.53|27568.53|27630.87|27630.87|27466.07|27466.07|0
1585126200000|2020-03-25 08:50:00|27572.83|27572.83|27852.25|27852.25|27852.25|27852.25|27542.74|27542.74|0
1585126500000|2020-03-25 08:55:00|27851.53|27851.53|27718.31|27718.31|27851.53|27851.53|27677.45|27677.45|0
1585126800000|2020-03-25 09:00:00|27688.22|27688.22|27479.73|27479.73|27705.42|27705.42|27462.54|27462.54|0
1585127100000|2020-03-25 09:05:00|27471.13|27471.13|27639.47|27639.47|27650.26|27650.26|27419.55|27419.55|0
1585127400000|2020-03-25 09:10:00|27613.68|27613.68|27347.87|27347.87|27629.43|27629.43|27339.28|27339.28|0
1585127700000|2020-03-25 09:15:00|27348.59|27348.59|27105.76|27105.76|27358.66|27358.66|27099.31|27099.31|0
1585128000000|2020-03-25 09:20:00|27127.26|27127.26|27178.89|27178.89|27178.89|27178.89|27013.34|27013.34|0
1585128300000|2020-03-25 09:25:00|27174.59|27174.59|27045.62|27045.62|27224.73|27224.73|27024.84|27024.84|0
1585128600000|2020-03-25 09:30:00|27041.32|27041.32|26904.44|26904.44|27067.11|27067.11|26842.12|26842.12|0
1585128900000|2020-03-25 09:35:00|26882.95|26882.95|26822|26822|26882.95|26882.95|26750.37|26750.37|0
1585129200000|2020-03-25 09:40:00|26783.32|26783.32|26685.14|26685.14|26789.03|26789.03|26570.51|26570.51|0
1585129500000|2020-03-25 09:45:00|26680.84|26680.84|26639.25|26639.25|26739.59|26739.59|26585.53|26585.53|0
1585129800000|2020-03-25 09:50:00|26612.74|26612.74|26354.04|26354.04|26612.74|26612.74|26338.31|26338.31|0
1585130100000|2020-03-25 09:55:00|26356.91|26356.91|26295.17|26295.17|26371.24|26371.24|26242.22|26242.22|0
1585130400000|2020-03-25 10:00:00|26277.98|26277.98|26240.65|26240.65|26338.91|26338.91|26222.09|26222.09|0
1585130700000|2020-03-25 10:05:00|26252.13|26252.13|26235|26235|26332.46|26332.46|26207|26207|0
1585131000000|2020-03-25 10:10:00|26217.81|26217.81|26105.29|26105.29|26247.9|26247.9|26062.26|26062.26|0
1585131300000|2020-03-25 10:15:00|26135.38|26135.38|26035.11|26035.11|26164.77|26164.77|25977.07|25977.07|0
1585131600000|2020-03-25 10:20:00|26031.52|26031.52|25942.61|25942.61|26189.2|26189.2|25942.61|25942.61|0
1585131900000|2020-03-25 10:25:00|25938.3|25938.3|25877.49|25877.49|25957.67|25957.67|25783.52|25783.52|0
1585132200000|2020-03-25 10:30:00|25907.58|25907.58|25966.37|25966.37|26058.08|26058.08|25907.58|25907.58|0
1585132500000|2020-03-25 10:35:00|25957.04|25957.04|25902.53|25902.53|25986.39|25986.39|25792.94|25792.94|0
1585132800000|2020-03-25 10:40:00|25893.93|25893.93|25870.3|25870.3|25911.13|25911.13|25756.36|25756.36|0
1585133100000|2020-03-25 10:45:00|25861.7|25861.7|25818.71|25818.71|25861.7|25861.7|25630.94|25630.94|0
1585133400000|2020-03-25 10:50:00|25820.86|25820.86|25769.94|25769.94|25893.22|25893.22|25721.22|25721.22|0
1585133700000|2020-03-25 10:55:00|25748.45|25748.45|25795.73|25795.73|25884.58|25884.58|25699|25699|0
1585134000000|2020-03-25 11:00:00|25808.62|25808.62|26043.64|26043.64|26050.09|26050.09|25769.22|25769.22|0
1585134300000|2020-03-25 11:05:00|26045.07|26045.07|26221.37|26221.37|26361.79|26361.79|26013.54|26013.54|0
1585134600000|2020-03-25 11:10:00|26208.47|26208.47|26333.77|26333.77|26333.77|26333.77|26155.41|26155.41|0
1585134900000|2020-03-25 11:15:00|26330.19|26330.19|26245.59|26245.59|26359.52|26359.52|26176.08|26176.08|0
1585135200000|2020-03-25 11:20:00|26242.72|26242.72|26156.71|26156.71|26277.13|26277.13|26135.22|26135.22|0
1585135500000|2020-03-25 11:25:00|26139.52|26139.52|26063.61|26063.61|26156.71|26156.71|26010.57|26010.57|0
1585135800000|2020-03-25 11:30:00|26067.91|26067.91|25989.82|25989.82|26150.35|26150.35|25959.72|25959.72|0
1585136100000|2020-03-25 11:35:00|26007.01|26007.01|26194.79|26194.79|26194.79|26194.79|25989.12|25989.12|0
1585136400000|2020-03-25 11:40:00|26203.39|26203.39|26309.42|26309.42|26344.57|26344.57|26185.47|26185.47|0
1585136700000|2020-03-25 11:45:00|26316.59|26316.59|26295.08|26295.08|26316.59|26316.59|26181.88|26181.88|0
1585137000000|2020-03-25 11:50:00|26303.68|26303.68|26204.8|26204.8|26307.98|26307.98|26181.88|26181.88|0
1585137300000|2020-03-25 11:55:00|26200.5|26200.5|26273.56|26273.56|26273.56|26273.56|26077.26|26077.26|0
1585137600000|2020-03-25 12:00:00|26217.69|26217.69|26310.1|26310.1|26316.55|26316.55|26187.56|26187.56|0
1585137900000|2020-03-25 12:05:00|26284.31|26284.31|26390.36|26390.36|26393.23|26393.23|26271.42|26271.42|0
1585138200000|2020-03-25 12:10:00|26391.08|26391.08|26456.29|26456.29|26456.29|26456.29|26386.77|26386.77|0
1585138500000|2020-03-25 12:15:00|26454.86|26454.86|26421.89|26421.89|26465.59|26465.59|26393.23|26393.23|0
1585138800000|2020-03-25 12:20:00|26426.92|26426.92|26314.39|26314.39|26442.68|26442.68|26313.67|26313.67|0
1585139100000|2020-03-25 12:25:00|26315.82|26315.82|26212.61|26212.61|26328.72|26328.72|26199.01|26199.01|0
1585139400000|2020-03-25 12:30:00|26251.3|26251.3|26196.16|26196.16|26280.7|26280.7|26196.16|26196.16|0
1585139700000|2020-03-25 12:35:00|26183.26|26183.26|26078.62|26078.62|26252.78|26252.78|26078.62|26078.62|0
1585140000000|2020-03-25 12:40:00|26091.52|26091.52|26083.68|26083.68|26178.26|26178.26|26049.29|26049.29|0
1585140300000|2020-03-25 12:45:00|26079.38|26079.38|25951.84|25951.84|26100.87|26100.87|25951.84|25951.84|0
1585140600000|2020-03-25 12:50:00|25952.56|25952.56|26174.67|26174.67|26179.67|26179.67|25952.56|25952.56|0
1585140900000|2020-03-25 12:55:00|26200.46|26200.46|26284.99|26284.99|26284.99|26284.99|26178.97|26178.97|0
1585141200000|2020-03-25 13:00:00|26280.69|26280.69|26257.05|26257.05|26298.63|26298.63|26237.71|26237.71|0
1585141500000|2020-03-25 13:05:00|26244.15|26244.15|26273.54|26273.54|26273.54|26273.54|26196.88|26196.88|0
1585141800000|2020-03-25 13:10:00|26276.41|26276.41|26173.25|26173.25|26281.43|26281.43|26173.25|26173.25|0
1585142100000|2020-03-25 13:15:00|26164.66|26164.66|26138.13|26138.13|26168.96|26168.96|26047.14|26047.14|0
1585142400000|2020-03-25 13:20:00|26158.2|26158.2|26100.87|26100.87|26158.2|26158.2|26071.48|26071.48|0
1585142700000|2020-03-25 13:25:00|26113.77|26113.77|26064.31|26064.31|26147.46|26147.46|26036.38|26036.38|0
1585143000000|2020-03-25 13:30:00|26069.33|26069.33|26095.85|26095.85|26110.17|26110.17|25915.98|25915.98|0
1585143300000|2020-03-25 13:35:00|26077.93|26077.93|26182.59|26182.59|26189.77|26189.77|26057.15|26057.15|0
1585143600000|2020-03-25 13:40:00|26163.24|26163.24|26150.33|26150.33|26196.91|26196.91|26094.44|26094.44|0
1585143900000|2020-03-25 13:45:00|26146.03|26146.03|26118.8|26118.8|26176.11|26176.11|26092.28|26092.28|0
1585144200000|2020-03-25 13:50:00|26110.2|26110.2|26134.57|26134.57|26163.24|26163.24|26079.39|26079.39|0
1585144500000|2020-03-25 13:55:00|26139.59|26139.59|26131.73|26131.73|26173.98|26173.98|26081.56|26081.56|0
1585144800000|2020-03-25 14:00:00|26105.21|26105.21|26054.35|26054.35|26180.43|26180.43|26024.25|26024.25|0
1585145100000|2020-03-25 14:05:00|26067.24|26067.24|26069.36|26069.36|26164.68|26164.68|26017.06|26017.06|0
1585145400000|2020-03-25 14:10:00|26073.66|26073.66|26020.67|26020.67|26073.66|26073.66|25948.29|25948.29|0
1585145700000|2020-03-25 14:15:00|26016.37|26016.37|26126.7|26126.7|26189.05|26189.05|26016.37|26016.37|0
1585146000000|2020-03-25 14:20:00|26132.44|26132.44|26191.94|26191.94|26214.88|26214.88|26088.75|26088.75|0
1585146300000|2020-03-25 14:25:00|26189.07|26189.07|26179.01|26179.01|26233.5|26233.5|26117.4|26117.4|0
1585146600000|2020-03-25 14:30:00|26179.73|26179.73|26241.34|26241.34|26255.66|26255.66|26145.35|26145.35|0
1585146900000|2020-03-25 14:35:00|26244.93|26244.93|26157.53|26157.53|26279.34|26279.34|26141.75|26141.75|0
1585147200000|2020-03-25 14:40:00|26169|26169|26303.02|26303.02|26303.02|26303.02|26153.23|26153.23|0
1585147500000|2020-03-25 14:45:00|26307.32|26307.32|26171.18|26171.18|26318.07|26318.07|26132.49|26132.49|0
1585147800000|2020-03-25 14:50:00|26166.88|26166.88|26315.91|26315.91|26349.59|26349.59|26166.88|26166.88|0
1585148100000|2020-03-25 14:55:00|26318.78|26318.78|26455.67|26455.67|26519.44|26519.44|26301.59|26301.59|0
1585148400000|2020-03-25 15:00:00|26459.97|26459.97|26322.36|26322.36|26464.27|26464.27|26287.98|26287.98|0
1585148700000|2020-03-25 15:05:00|26309.47|26309.47|26293.03|26293.03|26375.43|26375.43|26280.84|26280.84|0
1585149000000|2020-03-25 15:10:00|26287.29|26287.29|26330.26|26330.26|26348.88|26348.88|26254.31|26254.31|0
1585149300000|2020-03-25 15:15:00|26325.96|26325.96|26348.92|26348.92|26356.08|26356.08|26266.47|26266.47|0
1585149600000|2020-03-25 15:20:00|26340.32|26340.32|26185.53|26185.53|26348.91|26348.91|26185.53|26185.53|0
1585149900000|2020-03-25 15:25:00|26194.13|26194.13|26260.06|26260.06|26356.07|26356.07|26185.53|26185.53|0
1585150200000|2020-03-25 15:30:00|26258.63|26258.63|26216.32|26216.32|26280.12|26280.12|26165.45|26165.45|0
1585150500000|2020-03-25 15:35:00|26207.72|26207.72|26202.74|26202.74|26297.3|26297.3|26174.76|26174.76|0
1585150800000|2020-03-25 15:40:00|26207.04|26207.04|26183.42|26183.42|26241.47|26241.47|26170.52|26170.52|0
1585151100000|2020-03-25 15:45:00|26179.12|26179.12|26173.41|26173.41|26209.23|26209.23|26116.79|26116.79|0
1585151400000|2020-03-25 15:50:00|26177.71|26177.71|26167.67|26167.67|26189.17|26189.17|26122.54|26122.54|0
1585151700000|2020-03-25 15:55:00|26171.97|26171.97|26188.45|26188.45|26199.22|26199.22|26127.55|26127.55|0
1585152000000|2020-03-25 16:00:00|26192.75|26192.75|26282.34|26282.34|26290.22|26290.22|26192.75|26192.75|0
1585152300000|2020-03-25 16:05:00|26278.04|26278.04|26276.61|26276.61|26292.38|26292.38|26249.37|26249.37|0
1585152600000|2020-03-25 16:10:00|26278.04|26278.04|26386.24|26386.24|26399.14|26399.14|26252.24|26252.24|0
1585152900000|2020-03-25 16:15:00|26381.95|26381.95|26452.91|26452.91|26452.91|26452.91|26356.17|26356.17|0
1585153200000|2020-03-25 16:20:00|26465.8|26465.8|26515.24|26515.24|26531.01|26531.01|26453.6|26453.6|0
1585153500000|2020-03-25 16:25:00|26519.54|26519.54|26546.05|26546.05|26622.72|26622.72|26488.73|26488.73|0
1585210500000|2020-03-26 08:15:00|26223.65|26223.65|26244.43|26244.43|26338.29|26338.29|26179.93|26179.93|0
1585210800000|2020-03-26 08:20:00|26248.73|26248.73|26274.48|26274.48|26366.95|26366.95|26059.57|26059.57|0
1585211100000|2020-03-26 08:25:00|26261.59|26261.59|26258.72|26258.72|26422.13|26422.13|26221.48|26221.48|0
1585211400000|2020-03-26 08:30:00|26245.83|26245.83|26313.24|26313.24|26339.04|26339.04|26207.19|26207.19|0
1585211700000|2020-03-26 08:35:00|26330.43|26330.43|26331.87|26331.87|26351.94|26351.94|26211.5|26211.5|0
1585212000000|2020-03-26 08:40:00|26336.18|26336.18|26435.09|26435.09|26435.09|26435.09|26287.47|26287.47|0
1585212300000|2020-03-26 08:45:00|26440.83|26440.83|26500.98|26500.98|26523.9|26523.9|26365.57|26365.57|0
1585212600000|2020-03-26 08:50:00|26522.47|26522.47|26566.89|26566.89|26566.89|26566.89|26354.09|26354.09|0
1585212900000|2020-03-26 08:55:00|26553.97|26553.97|26830.49|26830.49|26835.53|26835.53|26506.62|26506.62|0
1585213200000|2020-03-26 09:00:00|26817.6|26817.6|26686.52|26686.52|26817.6|26817.6|26622.04|26622.04|0
1585213500000|2020-03-26 09:05:00|26656.43|26656.43|26611.97|26611.97|26664.29|26664.29|26599.08|26599.08|0
1585213800000|2020-03-26 09:10:00|26633.46|26633.46|26627.77|26627.77|26771.05|26771.05|26627.03|26627.03|0
1585214100000|2020-03-26 09:15:00|26632.07|26632.07|26844.13|26844.13|26846.99|26846.99|26619.17|26619.17|0
1585214400000|2020-03-26 09:20:00|26826.94|26826.94|26811.88|26811.88|26859.2|26859.2|26769.61|26769.61|0
1585214700000|2020-03-26 09:25:00|26816.18|26816.18|26787.53|26787.53|26846.28|26846.28|26763.16|26763.16|0
1585215000000|2020-03-26 09:30:00|26809.02|26809.02|26825.52|26825.52|26901.45|26901.45|26803.3|26803.3|0
1585215300000|2020-03-26 09:35:00|26828.39|26828.39|26862.77|26862.77|26875.66|26875.66|26771.75|26771.75|0
1585215600000|2020-03-26 09:40:00|26875.66|26875.66|26803.3|26803.3|26884.26|26884.26|26777.5|26777.5|0
1585215900000|2020-03-26 09:45:00|26799|26799|26879.27|26879.27|26925.85|26925.85|26796.13|26796.13|0
1585216200000|2020-03-26 09:50:00|26892.17|26892.17|26819.81|26819.81|26906.5|26906.5|26804.76|26804.76|0
1585216500000|2020-03-26 09:55:00|26828.4|26828.4|26886.45|26886.45|26886.45|26886.45|26783.99|26783.99|0
1585216800000|2020-03-26 10:00:00|26895.04|26895.04|26892.18|26892.18|26921.57|26921.57|26873.55|26873.55|0
1585217100000|2020-03-26 10:05:00|26909.37|26909.37|26950.24|26950.24|26951.67|26951.67|26856.37|26856.37|0
1585217400000|2020-03-26 10:10:00|26967.43|26967.43|26931.61|26931.61|26996.09|26996.09|26871.41|26871.41|0
1585217700000|2020-03-26 10:15:00|26929.46|26929.46|26940.19|26940.19|26979.61|26979.61|26924.44|26924.44|0
1585218000000|2020-03-26 10:20:00|26970.28|26970.28|26951.67|26951.67|26983.92|26983.92|26924.44|26924.44|0
1585218300000|2020-03-26 10:25:00|26964.56|26964.56|26992.51|26992.51|27032.64|27032.64|26947.38|26947.38|0
1585218600000|2020-03-26 10:30:00|27009.7|27009.7|27039.79|27039.79|27064.87|27064.87|26991.79|26991.79|0
1585218900000|2020-03-26 10:35:00|27061.28|27061.28|27092.08|27092.08|27117.16|27117.16|27051.97|27051.97|0
1585219200000|2020-03-26 10:40:00|27087.78|27087.78|27083.47|27083.47|27132.92|27132.92|27080.61|27080.61|0
1585219500000|2020-03-26 10:45:00|27074.88|27074.88|27221.74|27221.74|27226.03|27226.03|27074.88|27074.88|0
1585219800000|2020-03-26 10:50:00|27226.03|27226.03|27129.3|27129.3|27251.82|27251.82|27129.3|27129.3|0
1585220100000|2020-03-26 10:55:00|27127.15|27127.15|27152.94|27152.94|27165.84|27165.84|27097.06|27097.06|0
1585220400000|2020-03-26 11:00:00|27135.75|27135.75|27138.58|27138.58|27166.55|27166.55|27038.3|27038.3|0
1585220700000|2020-03-26 11:05:00|27129.98|27129.98|27146.45|27146.45|27158.63|27158.63|27100.59|27100.59|0
1585221000000|2020-03-26 11:10:00|27155.05|27155.05|27154.32|27154.32|27194.45|27194.45|27139.27|27139.27|0
1585221300000|2020-03-26 11:15:00|27157.9|27157.9|27137.14|27137.14|27180.13|27180.13|27107.05|27107.05|0
1585221600000|2020-03-26 11:20:00|27154.33|27154.33|27106.32|27106.32|27170.8|27170.8|27074.79|27074.79|0
1585221900000|2020-03-26 11:25:00|27108.48|27108.48|27101.29|27101.29|27142.86|27142.86|27082.66|27082.66|0
1585222200000|2020-03-26 11:30:00|27105.59|27105.59|27119.93|27119.93|27168.65|27168.65|27081.23|27081.23|0
1585222500000|2020-03-26 11:35:00|27124.23|27124.23|27107.05|27107.05|27168.66|27168.66|27097.01|27097.01|0
1585222800000|2020-03-26 11:40:00|27102.74|27102.74|27100.59|27100.59|27135.7|27135.7|27079.82|27079.82|0
1585223100000|2020-03-26 11:45:00|27099.87|27099.87|27093.43|27093.43|27114.2|27114.2|27081.25|27081.25|0
1585223400000|2020-03-26 11:50:00|27089.13|27089.13|27046.86|27046.86|27089.13|27089.13|26995.28|26995.28|0
1585223700000|2020-03-26 11:55:00|27049.73|27049.73|27137.85|27137.85|27137.85|27137.85|27031.83|27031.83|0
1585224000000|2020-03-26 12:00:00|27163.64|27163.64|27127.84|27127.84|27187.32|27187.32|27034.68|27034.68|0
1585224300000|2020-03-26 12:05:00|27127.13|27127.13|27114.93|27114.93|27145.73|27145.73|27099.16|27099.16|0
1585224600000|2020-03-26 12:10:00|27102.03|27102.03|27090.55|27090.55|27143.57|27143.57|27081.95|27081.95|0
1585224900000|2020-03-26 12:15:00|27086.25|27086.25|27090.57|27090.57|27114.22|27114.22|27036.82|27036.82|0
1585225200000|2020-03-26 12:20:00|27081.98|27081.98|26981.67|26981.67|27081.98|27081.98|26970.92|26970.92|0
1585225500000|2020-03-26 12:25:00|26983.1|26983.1|26991.7|26991.7|27013.19|27013.19|26950.85|26950.85|0
1585225800000|2020-03-26 12:30:00|26983.1|26983.1|27114.95|27114.95|27114.95|27114.95|26957.3|26957.3|0
1585226100000|2020-03-26 12:35:00|27102.05|27102.05|27142.87|27142.87|27145.74|27145.74|27048.31|27048.31|0
1585226400000|2020-03-26 12:40:00|27129.97|27129.97|27034.69|27034.69|27167.25|27167.25|27034.69|27034.69|0
1585226700000|2020-03-26 12:45:00|27017.5|27017.5|27087.01|27087.01|27108.5|27108.5|27013.2|27013.2|0
1585227000000|2020-03-26 12:50:00|27104.21|27104.21|27058.33|27058.33|27135|27135|27043.28|27043.28|0
1585227300000|2020-03-26 12:55:00|27071.23|27071.23|27175.12|27175.12|27201.63|27201.63|27024.66|27024.66|0
1585227600000|2020-03-26 13:00:00|27145.03|27145.03|27171.54|27171.54|27178.7|27178.7|27115.65|27115.65|0
1585227900000|2020-03-26 13:05:00|27193.03|27193.03|27223.83|27223.83|27242.5|27242.5|27137.85|27137.85|0
1585228200000|2020-03-26 13:10:00|27225.27|27225.27|27226.7|27226.7|27247.47|27247.47|27185.14|27185.14|0
1585228500000|2020-03-26 13:15:00|27224.55|27224.55|27183.71|27183.71|27224.55|27224.55|27154.34|27154.34|0
1585228800000|2020-03-26 13:20:00|27181.56|27181.56|27238.88|27238.88|27238.88|27238.88|27141.43|27141.43|0
1585229100000|2020-03-26 13:25:00|27234.58|27234.58|27315.54|27315.54|27355.67|27355.67|27234.58|27234.58|0
1585229400000|2020-03-26 13:30:00|27319.84|27319.84|27425.17|27425.17|27485.38|27485.38|27314.83|27314.83|0
1585229700000|2020-03-26 13:35:00|27420.87|27420.87|27562.72|27562.72|27590.66|27590.66|27400.8|27400.8|0
1585230000000|2020-03-26 13:40:00|27560.57|27560.57|27531.9|27531.9|27597.1|27597.1|27509.7|27509.7|0
1585230300000|2020-03-26 13:45:00|27544.79|27544.79|27559.11|27559.11|27605.69|27605.69|27415.82|27415.82|0
1585230600000|2020-03-26 13:50:00|27554.81|27554.81|27581.33|27581.33|27581.33|27581.33|27459.52|27459.52|0
1585230900000|2020-03-26 13:55:00|27559.84|27559.84|27498.93|27498.93|27559.84|27559.84|27498.93|27498.93|0
1585231200000|2020-03-26 14:00:00|27546.21|27546.21|27521.13|27521.13|27593.49|27593.49|27521.13|27521.13|0
1585231500000|2020-03-26 14:05:00|27559.82|27559.82|27678.75|27678.75|27710.27|27710.27|27559.82|27559.82|0
1585231800000|2020-03-26 14:10:00|27672.29|27672.29|27578.44|27578.44|27721.73|27721.73|27572.7|27572.7|0
1585232100000|2020-03-26 14:15:00|27573.42|27573.42|27607.1|27607.1|27661.55|27661.55|27564.82|27564.82|0
1585232400000|2020-03-26 14:20:00|27628.59|27628.59|27669.4|27669.4|27700.23|27700.23|27607.11|27607.11|0
1585232700000|2020-03-26 14:25:00|27656.51|27656.51|27536.86|27536.86|27672.98|27672.98|27525.4|27525.4|0
1585233000000|2020-03-26 14:30:00|27532.57|27532.57|27660.09|27660.09|27660.09|27660.09|27531.85|27531.85|0
1585233300000|2020-03-26 14:35:00|27651.5|27651.5|27589.89|27589.89|27682.31|27682.31|27561.94|27561.94|0
1585233600000|2020-03-26 14:40:00|27581.3|27581.3|27686.61|27686.61|27686.61|27686.61|27544.03|27544.03|0
1585233900000|2020-03-26 14:45:00|27682.31|27682.31|27658.66|27658.66|27749.65|27749.65|27635.73|27635.73|0
1585234200000|2020-03-26 14:50:00|27655.07|27655.07|27624.98|27624.98|27720.27|27720.27|27580.56|27580.56|0
1585234500000|2020-03-26 14:55:00|27626.42|27626.42|27476.69|27476.69|27640.75|27640.75|27472.4|27472.4|0
1585234800000|2020-03-26 15:00:00|27468.1|27468.1|27615.68|27615.68|27635.73|27635.73|27446.59|27446.59|0
1585235100000|2020-03-26 15:05:00|27617.83|27617.83|27579.83|27579.83|27638.62|27638.62|27568.38|27568.38|0
1585235400000|2020-03-26 15:10:00|27588.42|27588.42|27632.14|27632.14|27661.52|27661.52|27583.41|27583.41|0
1585235700000|2020-03-26 15:15:00|27636.44|27636.44|27666.52|27666.52|27673.69|27673.69|27617.1|27617.1|0
1585236000000|2020-03-26 15:20:00|27679.41|27679.41|27781.15|27781.15|27789.75|27789.75|27677.98|27677.98|0
1585236300000|2020-03-26 15:25:00|27785.46|27785.46|27831.32|27831.32|27831.32|27831.32|27763.25|27763.25|0
1585236600000|2020-03-26 15:30:00|27818.42|27818.42|27870.73|27870.73|27889.35|27889.35|27809.82|27809.82|0
1585236900000|2020-03-26 15:35:00|27862.13|27862.13|27932.38|27932.38|27958.16|27958.16|27844.94|27844.94|0
1585237200000|2020-03-26 15:40:00|27923.78|27923.78|27958.87|27958.87|27959.6|27959.6|27913.02|27913.02|0
1585237500000|2020-03-26 15:45:00|27941.68|27941.68|27829.87|27829.87|27958.87|27958.87|27825.57|27825.57|0
1585237800000|2020-03-26 15:50:00|27843.48|27843.48|27842.04|27842.04|27850.65|27850.65|27788.3|27788.3|0
1585238100000|2020-03-26 15:55:00|27841.32|27841.32|27799.77|27799.77|27846.34|27846.34|27781.14|27781.14|0
1585238400000|2020-03-26 16:00:00|27796.9|27796.9|27903.65|27903.65|27903.65|27903.65|27781.86|27781.86|0
1585238700000|2020-03-26 16:05:00|27899.35|27899.35|27952.36|27952.36|28008.95|28008.95|27899.35|27899.35|0
1585239000000|2020-03-26 16:10:00|27948.07|27948.07|28005.39|28005.39|28028.33|28028.33|27922.28|27922.28|0
1585239300000|2020-03-26 16:15:00|28001.09|28001.09|27983.9|27983.9|28007.55|28007.55|27923.7|27923.7|0
1585239600000|2020-03-26 16:20:00|27992.5|27992.5|28146.57|28146.57|28148|28148|27979.6|27979.6|0
1585239900000|2020-03-26 16:25:00|28150.87|28150.87|28156.61|28156.61|28268.38|28268.38|28146.57|28146.57|0
1585296900000|2020-03-27 08:15:00|27868.56|27868.56|27933.76|27933.76|27933.76|27933.76|27728.87|27728.87|0
1585297200000|2020-03-27 08:20:00|27920.87|27920.87|27928.83|27928.83|27954.62|27954.62|27786.21|27786.21|0
1585297500000|2020-03-27 08:25:00|27930.98|27930.98|28190.34|28190.34|28216.13|28216.13|27924.55|27924.55|0
1585297800000|2020-03-27 08:30:00|28229.03|28229.03|28059.19|28059.19|28288.49|28288.49|28059.19|28059.19|0
1585298100000|2020-03-27 08:35:00|28084.98|28084.98|27956.74|27956.74|28108.64|28108.64|27948.14|27948.14|0
1585298400000|2020-03-27 08:40:00|27952.44|27952.44|27915.16|27915.16|27982.53|27982.53|27905.14|27905.14|0
1585298700000|2020-03-27 08:45:00|27922.34|27922.34|27860.69|27860.69|27962.44|27962.44|27813.4|27813.4|0
1585299000000|2020-03-27 08:50:00|27870.73|27870.73|27791.91|27791.91|27887.92|27887.92|27756.08|27756.08|0
1585299300000|2020-03-27 08:55:00|27783.31|27783.31|27774.7|27774.7|27821.99|27821.99|27769.69|27769.69|0
1585299600000|2020-03-27 09:00:00|27787.59|27787.59|27820.57|27820.57|27905.83|27905.83|27784.74|27784.74|0
1585299900000|2020-03-27 09:05:00|27811.97|27811.97|27811.96|27811.96|27837.75|27837.75|27765.38|27765.38|0
1585300200000|2020-03-27 09:10:00|27806.22|27806.22|27789.72|27789.72|27814.82|27814.82|27763.24|27763.24|0
1585300500000|2020-03-27 09:15:00|27781.12|27781.12|27822.68|27822.68|27881.44|27881.44|27759.62|27759.62|0
1585300800000|2020-03-27 09:20:00|27818.38|27818.38|27794.75|27794.75|27865.66|27865.66|27794.75|27794.75|0
1585301100000|2020-03-27 09:25:00|27781.85|27781.85|27761.06|27761.06|27842.75|27842.75|27761.06|27761.06|0
1585301400000|2020-03-27 09:30:00|27759.62|27759.62|27758.22|27758.22|27801.93|27801.93|27758.22|27758.22|0
1585301700000|2020-03-27 09:35:00|27779.71|27779.71|27840.64|27840.64|27853.54|27853.54|27765.38|27765.38|0
1585302000000|2020-03-27 09:40:00|27836.34|27836.34|27896.51|27896.51|27913.71|27913.71|27836.34|27836.34|0
1585302300000|2020-03-27 09:45:00|27905.1|27905.1|27894.36|27894.36|27932.33|27932.33|27852.08|27852.08|0
1585302600000|2020-03-27 09:50:00|27885.76|27885.76|27835.59|27835.59|27928.04|27928.04|27835.59|27835.59|0
1585302900000|2020-03-27 09:55:00|27839.89|27839.89|27776.83|27776.83|27847.76|27847.76|27772.53|27772.53|0
1585303200000|2020-03-27 10:00:00|27785.43|27785.43|27784.72|27784.72|27793.31|27793.31|27733.13|27733.13|0
1585303500000|2020-03-27 10:05:00|27780.42|27780.42|27766.82|27766.82|27811.24|27811.24|27758.93|27758.93|0
1585303800000|2020-03-27 10:10:00|27796.91|27796.91|27759.64|27759.64|27796.91|27796.91|27741.73|27741.73|0
1585304100000|2020-03-27 10:15:00|27755.35|27755.35|27781.84|27781.84|27806.21|27806.21|27750.32|27750.32|0
1585304400000|2020-03-27 10:20:00|27786.15|27786.15|27864.95|27864.95|27864.95|27864.95|27781.13|27781.13|0
1585304700000|2020-03-27 10:25:00|27894.33|27894.33|27915.1|27915.1|27920.11|27920.11|27814.07|27814.07|0
1585305000000|2020-03-27 10:30:00|27893.61|27893.61|27902.93|27902.93|27902.93|27902.93|27845.6|27845.6|0
1585305300000|2020-03-27 10:35:00|27907.23|27907.23|27867.82|27867.82|27984.61|27984.61|27867.82|27867.82|0
1585305600000|2020-03-27 10:40:00|27867.1|27867.1|27851.34|27851.34|27905.07|27905.07|27835.57|27835.57|0
1585305900000|2020-03-27 10:45:00|27864.23|27864.23|27852.77|27852.77|27909.37|27909.37|27845.6|27845.6|0
1585306200000|2020-03-27 10:50:00|27854.2|27854.2|27751.74|27751.74|27856.35|27856.35|27741.71|27741.71|0
1585306500000|2020-03-27 10:55:00|27747.45|27747.45|27753.17|27753.17|27768.94|27768.94|27729.53|27729.53|0
1585306800000|2020-03-27 11:00:00|27757.47|27757.47|27816.94|27816.94|27829.13|27829.13|27753.17|27753.17|0
1585307100000|2020-03-27 11:05:00|27786.86|27786.86|27881.42|27881.42|27883.57|27883.57|27783.27|27783.27|0
1585307400000|2020-03-27 11:10:00|27885.72|27885.72|27845.58|27845.58|27900.75|27900.75|27845.58|27845.58|0
1585307700000|2020-03-27 11:15:00|27854.18|27854.18|27824.82|27824.82|27857.77|27857.77|27773.22|27773.22|0
1585308000000|2020-03-27 11:20:00|27820.51|27820.51|27836.99|27836.99|27845.58|27845.58|27806.9|27806.9|0
1585308300000|2020-03-27 11:25:00|27834.12|27834.12|27758.17|27758.17|27843.43|27843.43|27758.17|27758.17|0
1585308600000|2020-03-27 11:30:00|27757.45|27757.45|27736.67|27736.67|27773.93|27773.93|27719.48|27719.48|0
1585308900000|2020-03-27 11:35:00|27734.52|27734.52|27765.32|27765.32|27787.54|27787.54|27715.9|27715.9|0
1585309200000|2020-03-27 11:40:00|27761.02|27761.02|27688.66|27688.66|27761.74|27761.74|27676.48|27676.48|0
1585309500000|2020-03-27 11:45:00|27684.36|27684.36|27617.72|27617.72|27701.55|27701.55|27617.72|27617.72|0
1585309800000|2020-03-27 11:50:00|27616.29|27616.29|27500.21|27500.21|27624.89|27624.89|27491.62|27491.62|0
1585310100000|2020-03-27 11:55:00|27498.78|27498.78|27437.15|27437.15|27498.78|27498.78|27394.16|27394.16|0
1585310400000|2020-03-27 12:00:00|27416.35|27416.35|27529.6|27529.6|27529.6|27529.6|27291.74|27291.74|0
1585310700000|2020-03-27 12:05:00|27508.11|27508.11|27403.51|27403.51|27544.64|27544.64|27380.58|27380.58|0
1585311000000|2020-03-27 12:10:00|27399.21|27399.21|27394.89|27394.89|27453.66|27453.66|27373.4|27373.4|0
1585311300000|2020-03-27 12:15:00|27397.04|27397.04|27366.97|27366.97|27451.53|27451.53|27362.67|27362.67|0
1585311600000|2020-03-27 12:20:00|27371.27|27371.27|27296.04|27296.04|27397.06|27397.06|27296.04|27296.04|0
1585311900000|2020-03-27 12:25:00|27296.76|27296.76|27384.91|27384.91|27414.99|27414.99|27296.76|27296.76|0
1585312200000|2020-03-27 12:30:00|27393.5|27393.5|27286.02|27286.02|27427.16|27427.16|27286.02|27286.02|0
1585312500000|2020-03-27 12:35:00|27281.71|27281.71|27294.61|27294.61|27351.93|27351.93|27243.02|27243.02|0
1585312800000|2020-03-27 12:40:00|27290.32|27290.32|27316.09|27316.09|27349.77|27349.77|27290.32|27290.32|0
1585313100000|2020-03-27 12:45:00|27298.9|27298.9|27198.6|27198.6|27303.2|27303.2|27198.6|27198.6|0
1585313400000|2020-03-27 12:50:00|27193.58|27193.58|27212.19|27212.19|27222.23|27222.23|27148.43|27148.43|0
1585313700000|2020-03-27 12:55:00|27220.79|27220.79|27168.5|27168.5|27220.79|27220.79|27137.69|27137.69|0
1585314000000|2020-03-27 13:00:00|27159.9|27159.9|27225.82|27225.82|27265.95|27265.95|27159.9|27159.9|0
1585314300000|2020-03-27 13:05:00|27204.33|27204.33|27147.03|27147.03|27227.97|27227.97|27116.93|27116.93|0
1585314600000|2020-03-27 13:10:00|27151.33|27151.33|27050.31|27050.31|27158.5|27158.5|27050.31|27050.31|0
1585314900000|2020-03-27 13:15:00|27054.61|27054.61|27171.39|27171.39|27171.39|27171.39|27000.16|27000.16|0
1585315200000|2020-03-27 13:20:00|27167.09|27167.09|27135.56|27135.56|27167.09|27167.09|27105.47|27105.47|0
1585315500000|2020-03-27 13:25:00|27170.67|27170.67|27162.8|27162.8|27211.5|27211.5|27142.02|27142.02|0
1585315800000|2020-03-27 13:30:00|27155.63|27155.63|27321.14|27321.14|27337.62|27337.62|27127.69|27127.69|0
1585316100000|2020-03-27 13:35:00|27320.42|27320.42|27318.28|27318.28|27461.58|27461.58|27307.53|27307.53|0
1585316400000|2020-03-27 13:40:00|27301.09|27301.09|27382.76|27382.76|27382.76|27382.76|27255.21|27255.21|0
1585316700000|2020-03-27 13:45:00|27389.22|27389.22|27362.7|27362.7|27389.22|27389.22|27305.38|27305.38|0
1585317000000|2020-03-27 13:50:00|27365.57|27365.57|27333.33|27333.33|27407.85|27407.85|27333.33|27333.33|0
1585317300000|2020-03-27 13:55:00|27324.74|27324.74|27341.23|27341.23|27382.79|27382.79|27306.84|27306.84|0
1585317600000|2020-03-27 14:00:00|27321.88|27321.88|27202.22|27202.22|27344.81|27344.81|27192.19|27192.19|0
1585317900000|2020-03-27 14:05:00|27185.03|27185.03|27257.39|27257.39|27262.41|27262.41|27172.85|27172.85|0
1585318200000|2020-03-27 14:10:00|27258.11|27258.11|27250.23|27250.23|27281.75|27281.75|27235.18|27235.18|0
1585318500000|2020-03-27 14:15:00|27245.93|27245.93|27112.68|27112.68|27267.42|27267.42|27068.25|27068.25|0
1585318800000|2020-03-27 14:20:00|27116.98|27116.98|26934.29|26934.29|27116.98|27116.98|26927.84|26927.84|0
1585319100000|2020-03-27 14:25:00|26935.01|26935.01|26858.35|26858.35|26986.6|26986.6|26844.03|26844.03|0
1585319400000|2020-03-27 14:30:00|26888.44|26888.44|26795.31|26795.31|26888.44|26888.44|26783.13|26783.13|0
1585319700000|2020-03-27 14:35:00|26796.03|26796.03|26877.71|26877.71|26943.62|26943.62|26796.03|26796.03|0
1585320000000|2020-03-27 14:40:00|26871.26|26871.26|26846.88|26846.88|26899.91|26899.91|26800.32|26800.32|0
1585320300000|2020-03-27 14:45:00|26825.39|26825.39|26821.81|26821.81|26825.39|26825.39|26665.59|26665.59|0
1585320600000|2020-03-27 14:50:00|26791.73|26791.73|26844.77|26844.77|26844.77|26844.77|26750.15|26750.15|0
1585320900000|2020-03-27 14:55:00|26849.07|26849.07|26740.15|26740.15|26849.07|26849.07|26740.15|26740.15|0
1585321200000|2020-03-27 15:00:00|26744.45|26744.45|26830.43|26830.43|26830.43|26830.43|26738.72|26738.72|0
1585321500000|2020-03-27 15:05:00|26817.54|26817.54|26915.71|26915.71|26920.01|26920.01|26778.84|26778.84|0
1585321800000|2020-03-27 15:10:00|26911.42|26911.42|26973.75|26973.75|27014.59|27014.59|26889.92|26889.92|0
1585322100000|2020-03-27 15:15:00|26965.15|26965.15|27002.41|27002.41|27011.01|27011.01|26943.65|26943.65|0
1585322400000|2020-03-27 15:20:00|26993.81|26993.81|27033.93|27033.93|27041.1|27041.1|26973.74|26973.74|0
1585322700000|2020-03-27 15:25:00|27038.23|27038.23|26993.08|26993.08|27084.09|27084.09|26925.02|26925.02|0
1585323000000|2020-03-27 15:30:00|26992.36|26992.36|27036.06|27036.06|27041.79|27041.79|26909.95|26909.95|0
1585323300000|2020-03-27 15:35:00|27040.36|27040.36|27056.83|27056.83|27096.95|27096.95|27002.38|27002.38|0
1585323600000|2020-03-27 15:40:00|27052.54|27052.54|27012.41|27012.41|27086.93|27086.93|26924.28|26924.28|0
1585323900000|2020-03-27 15:45:00|27011.69|27011.69|26964.41|26964.41|27028.17|27028.17|26922.85|26922.85|0
1585324200000|2020-03-27 15:50:00|26965.85|26965.85|27109.16|27109.16|27109.16|27109.16|26965.85|26965.85|0
1585324500000|2020-03-27 15:55:00|27104.86|27104.86|27072.61|27072.61|27129.23|27129.23|27052.55|27052.55|0
1585324800000|2020-03-27 16:00:00|27071.89|27071.89|27016.01|27016.01|27071.89|27071.89|26987.35|26987.35|0
1585325100000|2020-03-27 16:05:00|27007.41|27007.41|27016.73|27016.73|27050.4|27050.4|26967.29|26967.29|0
1585325400000|2020-03-27 16:10:00|27008.13|27008.13|27033.93|27033.93|27046.82|27046.82|26993.8|26993.8|0
1585325700000|2020-03-27 16:15:00|27038.23|27038.23|27079.08|27079.08|27097.71|27097.71|27017.45|27017.45|0
1585326000000|2020-03-27 16:20:00|27074.78|27074.78|26978.75|26978.75|27076.21|27076.21|26965.13|26965.13|0
1585326300000|2020-03-27 16:25:00|26980.9|26980.9|27065.47|27065.47|27119.2|27119.2|26940.77|26940.77|0
1585552500000|2020-03-30 07:15:00|26679.31|26679.31|26671.4|26671.4|26846.92|26846.92|26568.96|26568.96|0
1585552800000|2020-03-30 07:20:00|26669.97|26669.97|26528.79|26528.79|26715.83|26715.83|26519.48|26519.48|0
1585553100000|2020-03-30 07:25:00|26530.23|26530.23|26673.52|26673.52|26690.01|26690.01|26530.23|26530.23|0
1585553400000|2020-03-30 07:30:00|26664.92|26664.92|26697.89|26697.89|26707.21|26707.21|26613.33|26613.33|0
1585553700000|2020-03-30 07:35:00|26669.23|26669.23|26533.81|26533.81|26687.86|26687.86|26527.36|26527.36|0
1585554000000|2020-03-30 07:40:00|26520.91|26520.91|26583.96|26583.96|26588.98|26588.98|26471.47|26471.47|0
1585554300000|2020-03-30 07:45:00|26578.22|26578.22|26562.47|26562.47|26633.39|26633.39|26548.84|26548.84|0
1585554600000|2020-03-30 07:50:00|26564.62|26564.62|26523.05|26523.05|26586.1|26586.1|26505.14|26505.14|0
1585554900000|2020-03-30 07:55:00|26520.18|26520.18|26356.84|26356.84|26549.56|26549.56|26331.77|26331.77|0
1585555200000|2020-03-30 08:00:00|26378.33|26378.33|26601.16|26601.16|26619.08|26619.08|26265.86|26265.86|0
1585555500000|2020-03-30 08:05:00|26615.49|26615.49|26760.94|26760.94|26851.92|26851.92|26581.1|26581.1|0
1585555800000|2020-03-30 08:10:00|26690.01|26690.01|26703.62|26703.62|26756.64|26756.64|26596.15|26596.15|0
1585556100000|2020-03-30 08:15:00|26704.34|26704.34|26784.56|26784.56|26836.86|26836.86|26643.44|26643.44|0
1585556400000|2020-03-30 08:20:00|26783.13|26783.13|26760.2|26760.2|26972.98|26972.98|26743|26743|0
1585556700000|2020-03-30 08:25:00|26759.48|26759.48|26738.68|26738.68|26843.3|26843.3|26710.03|26710.03|0
1585557000000|2020-03-30 08:30:00|26737.96|26737.96|26800.31|26800.31|26859.07|26859.07|26737.96|26737.96|0
1585557300000|2020-03-30 08:35:00|26821.8|26821.8|26787.42|26787.42|26830.4|26830.4|26704.3|26704.3|0
1585557600000|2020-03-30 08:40:00|26804.61|26804.61|27052.49|27052.49|27099.78|27099.78|26793.87|26793.87|0
1585557900000|2020-03-30 08:45:00|27065.39|27065.39|26999.49|26999.49|27115.55|27115.55|26981.58|26981.58|0
1585558200000|2020-03-30 08:50:00|27004.51|27004.51|27159.96|27159.96|27159.96|27159.96|26966.54|26966.54|0
1585558500000|2020-03-30 08:55:00|27155.66|27155.66|26946.47|26946.47|27283.91|27283.91|26938.57|26938.57|0
1585558800000|2020-03-30 09:00:00|26937.87|26937.87|26803.9|26803.9|26951.48|26951.48|26802.47|26802.47|0
1585559100000|2020-03-30 09:05:00|26806.06|26806.06|26821.84|26821.84|26867.67|26867.67|26806.06|26806.06|0
1585559400000|2020-03-30 09:10:00|26813.94|26813.94|26896.33|26896.33|26896.33|26896.33|26742.3|26742.3|0
1585559700000|2020-03-30 09:15:00|26897.04|26897.04|26967.25|26967.25|27034.6|27034.6|26874.13|26874.13|0
1585560000000|2020-03-30 09:20:00|26970.12|26970.12|27062.57|27062.57|27062.57|27062.57|26942.18|26942.18|0
1585560300000|2020-03-30 09:25:00|27084.06|27084.06|27149.98|27149.98|27162.87|27162.87|27028.18|27028.18|0
1585560600000|2020-03-30 09:30:00|27153.56|27153.56|27195.12|27195.12|27215.89|27215.89|27117.01|27117.01|0
1585560900000|2020-03-30 09:35:00|27192.25|27192.25|27101.28|27101.28|27193.68|27193.68|27100.56|27100.56|0
1585561200000|2020-03-30 09:40:00|27139.96|27139.96|27194.42|27194.42|27238.84|27238.84|27139.96|27139.96|0
1585561500000|2020-03-30 09:45:00|27193.7|27193.7|27150.71|27150.71|27210.19|27210.19|27099.13|27099.13|0
1585561800000|2020-03-30 09:50:00|27147.84|27147.84|26968.03|26968.03|27149.28|27149.28|26932.92|26932.92|0
1585562100000|2020-03-30 09:55:00|26968.74|26968.74|26933.63|26933.63|27016.74|27016.74|26922.19|26922.19|0
1585562400000|2020-03-30 10:00:00|26942.23|26942.23|27000.98|27000.98|27010.3|27010.3|26942.23|26942.23|0
1585562700000|2020-03-30 10:05:00|27000.27|27000.27|27084.8|27084.8|27096.98|27096.98|26974.47|26974.47|0
1585563000000|2020-03-30 10:10:00|27083.37|27083.37|27069.76|27069.76|27093.4|27093.4|27033.22|27033.22|0
1585563300000|2020-03-30 10:15:00|27057.57|27057.57|26987.36|26987.36|27072.62|27072.62|26975.9|26975.9|0
1585563600000|2020-03-30 10:20:00|26965.87|26965.87|26878.46|26878.46|26965.87|26965.87|26875.59|26875.59|0
1585563900000|2020-03-30 10:25:00|26877.02|26877.02|26813.98|26813.98|26884.9|26884.9|26796.78|26796.78|0
1585564200000|2020-03-30 10:30:00|26809.69|26809.69|26964.43|26964.43|26974.46|26974.46|26783.17|26783.17|0
1585564500000|2020-03-30 10:35:00|26977.33|26977.33|26923.58|26923.58|27066.16|27066.16|26915.7|26915.7|0
1585564800000|2020-03-30 10:40:00|26927.17|26927.17|26954.41|26954.41|26954.41|26954.41|26892.79|26892.79|0
1585565100000|2020-03-30 10:45:00|26956.57|26956.57|26938.66|26938.66|26983.09|26983.09|26931.49|26931.49|0
1585565400000|2020-03-30 10:50:00|26937.94|26937.94|26941.5|26941.5|27012.44|27012.44|26932.92|26932.92|0
1585565700000|2020-03-30 10:55:00|26937.21|26937.21|26897.09|26897.09|26961.57|26961.57|26891.35|26891.35|0
1585566000000|2020-03-30 11:00:00|26922.88|26922.88|26928.63|26928.63|26949.4|26949.4|26861.97|26861.97|0
1585566300000|2020-03-30 11:05:00|26929.35|26929.35|26931.49|26931.49|26954.43|26954.43|26906.41|26906.41|0
1585566600000|2020-03-30 11:10:00|26932.21|26932.21|26869.15|26869.15|26946.54|26946.54|26869.15|26869.15|0
1585566900000|2020-03-30 11:15:00|26868.43|26868.43|26898.54|26898.54|26927.19|26927.19|26868.43|26868.43|0
1585567200000|2020-03-30 11:20:00|26894.24|26894.24|26924.33|26924.33|26924.33|26924.33|26860.55|26860.55|0
1585567500000|2020-03-30 11:25:00|26923.61|26923.61|26873.46|26873.46|26923.61|26923.61|26851.24|26851.24|0
1585567800000|2020-03-30 11:30:00|26869.16|26869.16|26791.06|26791.06|26869.16|26869.16|26782.47|26782.47|0
1585568100000|2020-03-30 11:35:00|26786.77|26786.77|26816.85|26816.85|26843.37|26843.37|26773.15|26773.15|0
1585568400000|2020-03-30 11:40:00|26818.29|26818.29|26811.84|26811.84|26829.76|26829.76|26757.38|26757.38|0
1585568700000|2020-03-30 11:45:00|26798.94|26798.94|26884.22|26884.22|26892.82|26892.82|26772.43|26772.43|0
1585569000000|2020-03-30 11:50:00|26882.78|26882.78|26956.57|26956.57|26973.06|26973.06|26876.34|26876.34|0
1585569300000|2020-03-30 11:55:00|26955.86|26955.86|27008.15|27008.15|27008.15|27008.15|26951.56|26951.56|0
1585569600000|2020-03-30 12:00:00|27012.44|27012.44|27013.88|27013.88|27033.94|27033.94|26989.52|26989.52|0
1585569900000|2020-03-30 12:05:00|27012.44|27012.44|27009.58|27009.58|27047.56|27047.56|26985.94|26985.94|0
1585570200000|2020-03-30 12:10:00|27011.02|27011.02|27026.05|27026.05|27034.65|27034.65|27002.41|27002.41|0
1585570500000|2020-03-30 12:15:00|27021.75|27021.75|27114.18|27114.18|27114.18|27114.18|27013.16|27013.16|0
1585570800000|2020-03-30 12:20:00|27112.75|27112.75|27160.03|27160.03|27235.25|27235.25|27112.75|27112.75|0
1585571100000|2020-03-30 12:25:00|27164.33|27164.33|27197.99|27197.99|27244.57|27244.57|27148.57|27148.57|0
1585571400000|2020-03-30 12:30:00|27193.69|27193.69|27218.78|27218.78|27238.12|27238.12|27154.29|27154.29|0
1585571700000|2020-03-30 12:35:00|27218.06|27218.06|27284.72|27284.72|27297.62|27297.62|27185.1|27185.1|0
1585572000000|2020-03-30 12:40:00|27276.12|27276.12|27221.67|27221.67|27276.12|27276.12|27207.34|27207.34|0
1585572300000|2020-03-30 12:45:00|27225.97|27225.97|27111.31|27111.31|27225.97|27225.97|27111.31|27111.31|0
1585572600000|2020-03-30 12:50:00|27109.88|27109.88|27055.42|27055.42|27109.88|27109.88|27034.64|27034.64|0
1585572900000|2020-03-30 12:55:00|27038.94|27038.94|27089.81|27089.81|27089.81|27089.81|27016.01|27016.01|0
1585573200000|2020-03-30 13:00:00|27076.92|27076.92|27008.84|27008.84|27093.39|27093.39|27004.54|27004.54|0
1585573500000|2020-03-30 13:05:00|27005.97|27005.97|27039.64|27039.64|27064|27064|26995.22|26995.22|0
1585573800000|2020-03-30 13:10:00|27052.54|27052.54|27162.86|27162.86|27167.16|27167.16|27038.92|27038.92|0
1585574100000|2020-03-30 13:15:00|27161.43|27161.43|27145.68|27145.68|27168.6|27168.6|27131.34|27131.34|0
1585574400000|2020-03-30 13:20:00|27149.98|27149.98|27086.94|27086.94|27157.14|27157.14|27060.41|27060.41|0
1585574700000|2020-03-30 13:25:00|27095.53|27095.53|27115.59|27115.59|27138.52|27138.52|27081.91|27081.91|0
1585575000000|2020-03-30 13:30:00|27111.29|27111.29|27200.14|27200.14|27251.73|27251.73|27079.77|27079.77|0
1585575300000|2020-03-30 13:35:00|27195.84|27195.84|27175.05|27175.05|27220.19|27220.19|27152.84|27152.84|0
1585575600000|2020-03-30 13:40:00|27176.48|27176.48|27268.9|27268.9|27273.92|27273.92|27164.29|27164.29|0
1585575900000|2020-03-30 13:45:00|27277.5|27277.5|27313.33|27313.33|27324.79|27324.79|27229.5|27229.5|0
1585576200000|2020-03-30 13:50:00|27309.03|27309.03|27317.65|27317.65|27427.27|27427.27|27309.03|27309.03|0
1585576500000|2020-03-30 13:55:00|27313.35|27313.35|27349.17|27349.17|27357.77|27357.77|27301.16|27301.16|0
1585576800000|2020-03-30 14:00:00|27352.04|27352.04|27372.09|27372.09|27387.14|27387.14|27314.77|27314.77|0
1585577100000|2020-03-30 14:05:00|27374.96|27374.96|27405.76|27405.76|27483.15|27483.15|27365.65|27365.65|0
1585577400000|2020-03-30 14:10:00|27414.36|27414.36|27367.77|27367.77|27418.66|27418.66|27315.48|27315.48|0
1585577700000|2020-03-30 14:15:00|27359.18|27359.18|27320.51|27320.51|27382.12|27382.12|27295.43|27295.43|0
1585578000000|2020-03-30 14:20:00|27301.16|27301.16|27314.06|27314.06|27329.81|27329.81|27236.69|27236.69|0
1585578300000|2020-03-30 14:25:00|27318.35|27318.35|27301.15|27301.15|27373.52|27373.52|27298.29|27298.29|0
1585578600000|2020-03-30 14:30:00|27302.58|27302.58|27368.49|27368.49|27386.4|27386.4|27287.54|27287.54|0
1585578900000|2020-03-30 14:35:00|27381.38|27381.38|27402.87|27402.87|27430.1|27430.1|27372.78|27372.78|0
1585579200000|2020-03-30 14:40:00|27403.59|27403.59|27378.5|27378.5|27426.52|27426.52|27369.91|27369.91|0
1585579500000|2020-03-30 14:45:00|27374.2|27374.2|27274.61|27274.61|27400.72|27400.72|27274.61|27274.61|0
1585579800000|2020-03-30 14:50:00|27278.91|27278.91|27261.01|27261.01|27319.76|27319.76|27255.28|27255.28|0
1585580100000|2020-03-30 14:55:00|27265.31|27265.31|27261.72|27261.72|27296.83|27296.83|27224.47|27224.47|0
1585580400000|2020-03-30 15:00:00|27260.29|27260.29|27348.44|27348.44|27357.04|27357.04|27250.98|27250.98|0
1585580700000|2020-03-30 15:05:00|27352.74|27352.74|27312.62|27312.62|27376.39|27376.39|27293.27|27293.27|0
1585581000000|2020-03-30 15:10:00|27313.34|27313.34|27342|27342|27349.16|27349.16|27310.48|27310.48|0
1585581300000|2020-03-30 15:15:00|27346.3|27346.3|27508.94|27508.94|27508.94|27508.94|27341.28|27341.28|0
1585581600000|2020-03-30 15:20:00|27509.65|27509.65|27488.87|27488.87|27534.73|27534.73|27430.84|27430.84|0
1585581900000|2020-03-30 15:25:00|27484.57|27484.57|27525.42|27525.42|27552.66|27552.66|27446.6|27446.6|0
1585638900000|2020-03-31 07:15:00|27923.51|27923.51|27871.91|27871.91|27952.87|27952.87|27776.57|27776.57|0
1585639200000|2020-03-31 07:20:00|27884.11|27884.11|28017.33|28017.33|28038.87|28038.87|27884.11|27884.11|0
1585639500000|2020-03-31 07:25:00|28020.92|28020.92|28103.45|28103.45|28237.43|28237.43|27881.94|27881.94|0
1585639800000|2020-03-31 07:30:00|28110.63|28110.63|28189.52|28189.52|28375.12|28375.12|28110.63|28110.63|0
1585640100000|2020-03-31 07:35:00|28159.44|28159.44|28040.39|28040.39|28270.47|28270.47|28001.71|28001.71|0
1585640400000|2020-03-31 07:40:00|28018.9|28018.9|28040.43|28040.43|28104.9|28104.9|27984.54|27984.54|0
1585640700000|2020-03-31 07:45:00|28049.03|28049.03|28079.87|28079.87|28089.17|28089.17|27998.87|27998.87|0
1585641000000|2020-03-31 07:50:00|28082.74|28082.74|28181.62|28181.62|28232.53|28232.53|28074.15|28074.15|0
1585641300000|2020-03-31 07:55:00|28173.02|28173.02|28199.51|28199.51|28205.97|28205.97|28140.75|28140.75|0
1585641600000|2020-03-31 08:00:00|28173.72|28173.72|28278.34|28278.34|28278.34|28278.34|28167.27|28167.27|0
1585641900000|2020-03-31 08:05:00|28261.15|28261.15|28483.22|28483.22|28549.85|28549.85|28248.25|28248.25|0
1585642200000|2020-03-31 08:10:00|28496.11|28496.11|28473.22|28473.22|28552.05|28552.05|28411.58|28411.58|0
1585642500000|2020-03-31 08:15:00|28467.48|28467.48|28291.93|28291.93|28471.78|28471.78|28286.2|28286.2|0
1585642800000|2020-03-31 08:20:00|28286.91|28286.91|28216|28216|28321.31|28321.31|28207.4|28207.4|0
1585643100000|2020-03-31 08:25:00|28220.3|28220.3|28260.47|28260.47|28260.47|28260.47|28131.47|28131.47|0
1585643400000|2020-03-31 08:30:00|28243.28|28243.28|28299.89|28299.89|28304.18|28304.18|28229.66|28229.66|0
1585643700000|2020-03-31 08:35:00|28294.15|28294.15|28402.33|28402.33|28418.11|28418.11|28294.15|28294.15|0
1585644000000|2020-03-31 08:40:00|28399.46|28399.46|28449.64|28449.64|28518.43|28518.43|28398.75|28398.75|0
1585644300000|2020-03-31 08:45:00|28447.48|28447.48|28426.72|28426.72|28473.3|28473.3|28367.26|28367.26|0
1585644600000|2020-03-31 08:50:00|28439.61|28439.61|28485.49|28485.49|28509.15|28509.15|28431.02|28431.02|0
1585644900000|2020-03-31 08:55:00|28489.79|28489.79|28580.1|28580.1|28580.1|28580.1|28489.79|28489.79|0
1585645200000|2020-03-31 09:00:00|28584.4|28584.4|28603.02|28603.02|28610.21|28610.21|28546.43|28546.43|0
1585645500000|2020-03-31 09:05:00|28605.18|28605.18|28679.72|28679.72|28703.35|28703.35|28586.55|28586.55|0
1585645800000|2020-03-31 09:10:00|28676.85|28676.85|28608.08|28608.08|28676.85|28676.85|28588.73|28588.73|0
1585646100000|2020-03-31 09:15:00|28603.78|28603.78|28593.07|28593.07|28605.22|28605.22|28555.8|28555.8|0
1585646400000|2020-03-31 09:20:00|28591.63|28591.63|28604.53|28604.53|28628.88|28628.88|28547.93|28547.93|0
1585646700000|2020-03-31 09:25:00|28613.12|28613.12|28672.63|28672.63|28674.78|28674.78|28585.89|28585.89|0
1585647000000|2020-03-31 09:30:00|28671.2|28671.2|28633.95|28633.95|28714.93|28714.93|28633.23|28633.23|0
1585647300000|2020-03-31 09:35:00|28625.35|28625.35|28519.27|28519.27|28630.37|28630.37|28489.87|28489.87|0
1585647600000|2020-03-31 09:40:00|28515.68|28515.68|28474.08|28474.08|28559.39|28559.39|28470.49|28470.49|0
1585647900000|2020-03-31 09:45:00|28452.59|28452.59|28383.8|28383.8|28461.19|28461.19|28379.5|28379.5|0
1585648200000|2020-03-31 09:50:00|28379.5|28379.5|28496.35|28496.35|28504.95|28504.95|28375.2|28375.2|0
1585648500000|2020-03-31 09:55:00|28498.51|28498.51|28510.7|28510.7|28526.45|28526.45|28489.18|28489.18|0
1585648800000|2020-03-31 10:00:00|28519.29|28519.29|28513.53|28513.53|28535.78|28535.78|28491.34|28491.34|0
1585649100000|2020-03-31 10:05:00|28509.23|28509.23|28469.82|28469.82|28525|28525|28443.29|28443.29|0
1585649400000|2020-03-31 10:10:00|28466.95|28466.95|28482.71|28482.71|28492.74|28492.74|28418.97|28418.97|0
1585649700000|2020-03-31 10:15:00|28484.15|28484.15|28484.89|28484.89|28509.25|28509.25|28471.25|28471.25|0
1585650000000|2020-03-31 10:20:00|28482.74|28482.74|28329.42|28329.42|28494.21|28494.21|28316.52|28316.52|0
1585650300000|2020-03-31 10:25:00|28326.55|28326.55|28307.92|28307.92|28390.34|28390.34|28295.74|28295.74|0
1585650600000|2020-03-31 10:30:00|28312.22|28312.22|28357.38|28357.38|28357.38|28357.38|28262.07|28262.07|0
1585650900000|2020-03-31 10:35:00|28358.1|28358.1|28359.51|28359.51|28374.57|28374.57|28297.89|28297.89|0
1585651200000|2020-03-31 10:40:00|28372.41|28372.41|28408.99|28408.99|28430.48|28430.48|28368.11|28368.11|0
1585651500000|2020-03-31 10:45:00|28417.58|28417.58|28441.23|28441.23|28452.7|28452.7|28413.28|28413.28|0
1585651800000|2020-03-31 10:50:00|28449.82|28449.82|28457.71|28457.71|28484.21|28484.21|28441.23|28441.23|0
1585652100000|2020-03-31 10:55:00|28453.41|28453.41|28489.31|28489.31|28505.78|28505.78|28434.79|28434.79|0
1585652400000|2020-03-31 11:00:00|28493.61|28493.61|28394.66|28394.66|28524.46|28524.46|28321.46|28321.46|0
1585652700000|2020-03-31 11:05:00|28378.16|28378.16|28416.08|28416.08|28439.07|28439.07|28347.33|28347.33|0
1585653000000|2020-03-31 11:10:00|28416.8|28416.8|28355.23|28355.23|28421.81|28421.81|28347.31|28347.31|0
1585653300000|2020-03-31 11:15:00|28351.64|28351.64|28413.25|28413.25|28446.93|28446.93|28331.57|28331.57|0
1585653600000|2020-03-31 11:20:00|28411.81|28411.81|28353.07|28353.07|28431.9|28431.9|28328.71|28328.71|0
1585653900000|2020-03-31 11:25:00|28348.04|28348.04|28305.74|28305.74|28353.77|28353.77|28292.13|28292.13|0
1585654200000|2020-03-31 11:30:00|28305.02|28305.02|28301.41|28301.41|28339.41|28339.41|28299.98|28299.98|0
1585654500000|2020-03-31 11:35:00|28292.81|28292.81|28317.15|28317.15|28347.97|28347.97|28291.37|28291.37|0
1585654800000|2020-03-31 11:40:00|28315|28315|28308.55|28308.55|28333.62|28333.62|28299.95|28299.95|0
1585655100000|2020-03-31 11:45:00|28312.84|28312.84|28248.31|28248.31|28312.84|28312.84|28213.9|28213.9|0
1585655400000|2020-03-31 11:50:00|28245.44|28245.44|28239.01|28239.01|28260.5|28260.5|28212.48|28212.48|0
1585655700000|2020-03-31 11:55:00|28235.42|28235.42|28229.69|28229.69|28264.82|28264.82|28222.52|28222.52|0
1585656000000|2020-03-31 12:00:00|28226.1|28226.1|28149.41|28149.41|28251.18|28251.18|28139.39|28139.39|0
1585656300000|2020-03-31 12:05:00|28145.11|28145.11|28044.08|28044.08|28145.11|28145.11|28021.86|28021.86|0
1585656600000|2020-03-31 12:10:00|28039.78|28039.78|27998.21|27998.21|28054.1|28054.1|27994.63|27994.63|0
1585656900000|2020-03-31 12:15:00|27993.91|27993.91|27939.48|27939.48|28061.27|28061.27|27923.72|27923.72|0
1585657200000|2020-03-31 12:20:00|27956.68|27956.68|27951.67|27951.67|27965.27|27965.27|27909.38|27909.38|0
1585657500000|2020-03-31 12:25:00|27947.37|27947.37|28060.56|28060.56|28090.67|28090.67|27947.37|27947.37|0
1585657800000|2020-03-31 12:30:00|28082.05|28082.05|28205.27|28205.27|28241.81|28241.81|28075.61|28075.61|0
1585658100000|2020-03-31 12:35:00|28209.57|28209.57|28246.82|28246.82|28284.8|28284.8|28199.53|28199.53|0
1585658400000|2020-03-31 12:40:00|28251.11|28251.11|28283.33|28283.33|28316.31|28316.31|28237.49|28237.49|0
1585658700000|2020-03-31 12:45:00|28274.74|28274.74|28362.12|28362.12|28362.12|28362.12|28229.58|28229.58|0
1585659000000|2020-03-31 12:50:00|28361.4|28361.4|28540.52|28540.52|28554.84|28554.84|28343.5|28343.5|0
1585659300000|2020-03-31 12:55:00|28557.71|28557.71|28602.85|28602.85|28630.07|28630.07|28534.77|28534.77|0
1585659600000|2020-03-31 13:00:00|28599.26|28599.26|28673.14|28673.14|28673.14|28673.14|28564.87|28564.87|0
1585659900000|2020-03-31 13:05:00|28677.44|28677.44|28799.95|28799.95|28799.95|28799.95|28670.27|28670.27|0
1585660200000|2020-03-31 13:10:00|28812.84|28812.84|28711.12|28711.12|28855.84|28855.84|28711.12|28711.12|0
1585660500000|2020-03-31 13:15:00|28706.82|28706.82|28645.23|28645.23|28715.42|28715.42|28623.01|28623.01|0
1585660800000|2020-03-31 13:20:00|28626.61|28626.61|28542.05|28542.05|28626.61|28626.61|28537.03|28537.03|0
1585661100000|2020-03-31 13:25:00|28546.35|28546.35|28484.02|28484.02|28560.68|28560.68|28466.83|28466.83|0
1585661400000|2020-03-31 13:30:00|28488.32|28488.32|28608.04|28608.04|28625.94|28625.94|28446.77|28446.77|0
1585661700000|2020-03-31 13:35:00|28609.47|28609.47|28560|28560|28649.57|28649.57|28560|28560|0
1585662000000|2020-03-31 13:40:00|28568.6|28568.6|28539.23|28539.23|28630.95|28630.95|28517.01|28517.01|0
1585662300000|2020-03-31 13:45:00|28522.74|28522.74|28424.53|28424.53|28554.98|28554.98|28396.59|28396.59|0
1585662600000|2020-03-31 13:50:00|28433.13|28433.13|28395.17|28395.17|28433.13|28433.13|28350.02|28350.02|0
1585662900000|2020-03-31 13:55:00|28399.46|28399.46|28483.3|28483.3|28518.4|28518.4|28399.46|28399.46|0
1585663200000|2020-03-31 14:00:00|28491.9|28491.9|28420.21|28420.21|28547.07|28547.07|28400.89|28400.89|0
1585663500000|2020-03-31 14:05:00|28409.46|28409.46|28364.32|28364.32|28425.93|28425.93|28360.02|28360.02|0
1585663800000|2020-03-31 14:10:00|28369.34|28369.34|28497.61|28497.61|28509.78|28509.78|28369.34|28369.34|0
1585664100000|2020-03-31 14:15:00|28506.2|28506.2|28567.11|28567.11|28600.05|28600.05|28500.46|28500.46|0
1585664400000|2020-03-31 14:20:00|28563.52|28563.52|28493.28|28493.28|28563.52|28563.52|28479.67|28479.67|0
1585664700000|2020-03-31 14:25:00|28484.69|28484.69|28478.99|28478.99|28501.18|28501.18|28408.75|28408.75|0
1585665000000|2020-03-31 14:30:00|28483.29|28483.29|28555.66|28555.66|28589.34|28589.34|28482.57|28482.57|0
1585665300000|2020-03-31 14:35:00|28564.26|28564.26|28671.02|28671.02|28681.06|28681.06|28554.94|28554.94|0
1585665600000|2020-03-31 14:40:00|28658.13|28658.13|28681.78|28681.78|28729.79|28729.79|28649.55|28649.55|0
1585665900000|2020-03-31 14:45:00|28677.48|28677.48|28659.56|28659.56|28717.62|28717.62|28645.23|28645.23|0
1585666200000|2020-03-31 14:50:00|28656.69|28656.69|28714.02|28714.02|28731.23|28731.23|28635.91|28635.91|0
1585666500000|2020-03-31 14:55:00|28709.72|28709.72|28541.37|28541.37|28709.72|28709.72|28528.48|28528.48|0
1585666800000|2020-03-31 15:00:00|28537.07|28537.07|28483.32|28483.32|28538.5|28538.5|28462.53|28462.53|0
1585667100000|2020-03-31 15:05:00|28482.6|28482.6|28565.7|28565.7|28618.01|28618.01|28482.6|28482.6|0
1585667400000|2020-03-31 15:10:00|28567.14|28567.14|28529.09|28529.09|28587.86|28587.86|28496.91|28496.91|0
1585667700000|2020-03-31 15:15:00|28530.52|28530.52|28481.78|28481.78|28546.29|28546.29|28400.8|28400.8|0
1585668000000|2020-03-31 15:20:00|28485.37|28485.37|28638.78|28638.78|28645.96|28645.96|28485.37|28485.37|0
1585668300000|2020-03-31 15:25:00|28634.48|28634.48|28910.36|28910.36|28929.71|28929.71|28600.8|28600.8|0
1585725300000|2020-04-01 07:15:00|28425.21|28425.21|28233.89|28233.89|28467.49|28467.49|28233.89|28233.89|0
1585725600000|2020-04-01 07:20:00|28255.38|28255.38|28218.42|28218.42|28311.26|28311.26|28181.56|28181.56|0
1585725900000|2020-04-01 07:25:00|28245.29|28245.29|28501.84|28501.84|28501.84|28501.84|28214.83|28214.83|0
1585726200000|2020-04-01 07:30:00|28496.46|28496.46|28682.37|28682.37|28770.13|28770.13|28443.79|28443.79|0
1585726500000|2020-04-01 07:35:00|28695.26|28695.26|28696.01|28696.01|28728.23|28728.23|28607.87|28607.87|0
1585726800000|2020-04-01 07:40:00|28704.6|28704.6|28651.94|28651.94|28737.57|28737.57|28610.04|28610.04|0
1585727100000|2020-04-01 07:45:00|28639.04|28639.04|28668.42|28668.42|28685.62|28685.62|28497.91|28497.91|0
1585727400000|2020-04-01 07:50:00|28681.32|28681.32|28752.26|28752.26|28896.27|28896.27|28668.42|28668.42|0
1585727700000|2020-04-01 07:55:00|28765.15|28765.15|28847.9|28847.9|28847.9|28847.9|28643.72|28643.72|0
1585728000000|2020-04-01 08:00:00|28822.11|28822.11|28719.29|28719.29|28847.9|28847.9|28719.29|28719.29|0
1585728300000|2020-04-01 08:05:00|28706.4|28706.4|28729.65|28729.65|28758.31|28758.31|28630.08|28630.08|0
1585728600000|2020-04-01 08:10:00|28733.24|28733.24|28837.88|28837.88|28921.35|28921.35|28733.24|28733.24|0
1585728900000|2020-04-01 08:15:00|28829.29|28829.29|28961.15|28961.15|28980.85|28980.85|28829.29|28829.29|0
1585729200000|2020-04-01 08:20:00|28935.36|28935.36|28870.1|28870.1|28935.36|28935.36|28796.66|28796.66|0
1585729500000|2020-04-01 08:25:00|28857.21|28857.21|28689.17|28689.17|28865.1|28865.1|28654.78|28654.78|0
1585729800000|2020-04-01 08:30:00|28702.06|28702.06|28569.87|28569.87|28702.06|28702.06|28561.27|28561.27|0
1585730100000|2020-04-01 08:35:00|28574.16|28574.16|28555.51|28555.51|28693.47|28693.47|28555.51|28555.51|0
1585730400000|2020-04-01 08:40:00|28578.09|28578.09|28647.23|28647.23|28659.42|28659.42|28554.8|28554.8|0
1585730700000|2020-04-01 08:45:00|28651.53|28651.53|28843.57|28843.57|28843.57|28843.57|28635.76|28635.76|0
1585731000000|2020-04-01 08:50:00|28834.97|28834.97|28676.65|28676.65|28834.97|28834.97|28647.27|28647.27|0
1585731300000|2020-04-01 08:55:00|28659.45|28659.45|28832.84|28832.84|28832.84|28832.84|28659.45|28659.45|0
1585731600000|2020-04-01 09:00:00|28819.95|28819.95|28922.77|28922.77|28924.56|28924.56|28819.95|28819.95|0
1585731900000|2020-04-01 09:05:00|28901.28|28901.28|28922.43|28922.43|28984.03|28984.03|28893.76|28893.76|0
1585732200000|2020-04-01 09:10:00|28926.73|28926.73|28925.31|28925.31|28977.6|28977.6|28859.38|28859.38|0
1585732500000|2020-04-01 09:15:00|28921.01|28921.01|28849.02|28849.02|28939.62|28939.62|28849.02|28849.02|0
1585732800000|2020-04-01 09:20:00|28866.21|28866.21|28936.07|28936.07|28940.37|28940.37|28823.57|28823.57|0
1585733100000|2020-04-01 09:25:00|28940.37|28940.37|28943.24|28943.24|28951.84|28951.84|28884.49|28884.49|0
1585733400000|2020-04-01 09:30:00|28956.14|28956.14|29012.73|29012.73|29017.03|29017.03|28941.45|28941.45|0
1585733700000|2020-04-01 09:35:00|29021.7|29021.7|28972.59|28972.59|29038.89|29038.89|28972.59|28972.59|0
1585734000000|2020-04-01 09:40:00|28977.97|28977.97|29048.54|29048.54|29057.84|29057.84|28952.52|28952.52|0
1585734300000|2020-04-01 09:45:00|29044.24|29044.24|29043.15|29043.15|29060.35|29060.35|29006.97|29006.97|0
1585734600000|2020-04-01 09:50:00|29034.56|29034.56|29186.86|29186.86|29195.46|29195.46|29025.96|29025.96|0
1585734900000|2020-04-01 09:55:00|29182.56|29182.56|29134.54|29134.54|29199.76|29199.76|29134.54|29134.54|0
1585735200000|2020-04-01 10:00:00|29136.33|29136.33|29075.78|29075.78|29148.51|29148.51|29021.7|29021.7|0
1585735500000|2020-04-01 10:05:00|29077.58|29077.58|28999.09|28999.09|29102.28|29102.28|28999.09|28999.09|0
1585735800000|2020-04-01 10:10:00|29003.39|29003.39|29002.68|29002.68|29017.36|29017.36|28971.5|28971.5|0
1585736100000|2020-04-01 10:15:00|29006.97|29006.97|29027.76|29027.76|29044.95|29044.95|28999.09|28999.09|0
1585736400000|2020-04-01 10:20:00|29032.05|29032.05|28873.35|28873.35|29032.05|29032.05|28860.46|28860.46|0
1585736700000|2020-04-01 10:25:00|28869.77|28869.77|28937.83|28937.83|28961.82|28961.82|28856.16|28856.16|0
1585737000000|2020-04-01 10:30:00|28941.42|28941.42|28952.14|28952.14|28963.62|28963.62|28936.75|28936.75|0
1585737300000|2020-04-01 10:35:00|28961.82|28961.82|29107.7|29107.7|29107.7|29107.7|28961.82|28961.82|0
1585737600000|2020-04-01 10:40:00|29103.4|29103.4|29086.17|29086.17|29121.68|29121.68|29047.11|29047.11|0
1585737900000|2020-04-01 10:45:00|29090.47|29090.47|29151.02|29151.02|29151.02|29151.02|29079.37|29079.37|0
1585738200000|2020-04-01 10:50:00|29155.32|29155.32|29077.58|29077.58|29173.26|29173.26|29077.58|29077.58|0
1585738500000|2020-04-01 10:55:00|29073.28|29073.28|29181.48|29181.48|29194.37|29194.37|29040.31|29040.31|0
1585738800000|2020-04-01 11:00:00|29258.85|29258.85|29132.03|29132.03|29258.85|29258.85|29106.95|29106.95|0
1585739100000|2020-04-01 11:05:00|29123.44|29123.44|29072.57|29072.57|29163.91|29163.91|29072.57|29072.57|0
1585739400000|2020-04-01 11:10:00|29070.77|29070.77|29049.65|29049.65|29070.77|29070.77|28986.23|28986.23|0
1585739700000|2020-04-01 11:15:00|29041.06|29041.06|29065.43|29065.43|29097.31|29097.31|29026.37|29026.37|0
1585740000000|2020-04-01 11:20:00|29067.22|29067.22|29000.21|29000.21|29077.61|29077.61|28966.19|28966.19|0
1585740300000|2020-04-01 11:25:00|28983.01|28983.01|29032.09|29032.09|29032.09|29032.09|28977.63|28977.63|0
1585740600000|2020-04-01 11:30:00|29035.68|29035.68|29035.68|29035.68|29086.21|29086.21|29026|29026|0
1585740900000|2020-04-01 11:35:00|29039.97|29039.97|29060.75|29060.75|29071.15|29071.15|29039.97|29039.97|0
1585741200000|2020-04-01 11:40:00|29052.16|29052.16|28996.28|28996.28|29067.56|29067.56|28996.28|28996.28|0
1585741500000|2020-04-01 11:45:00|29000.58|29000.58|28968.7|28968.7|29006.67|29006.67|28885.24|28885.24|0
1585741800000|2020-04-01 11:50:00|28964.4|28964.4|29023.15|29023.15|29031.75|29031.75|28954.01|28954.01|0
1585742100000|2020-04-01 11:55:00|29048.94|29048.94|29149.6|29149.6|29185.78|29185.78|29048.94|29048.94|0
1585742400000|2020-04-01 12:00:00|29166.79|29166.79|29157.11|29157.11|29200.47|29200.47|29137.41|29137.41|0
1585742700000|2020-04-01 12:05:00|29165.71|29165.71|29259.59|29259.59|29259.59|29259.59|29155.32|29155.32|0
1585743000000|2020-04-01 12:10:00|29251|29251|29271.03|29271.03|29272.12|29272.12|29216.95|29216.95|0
1585743300000|2020-04-01 12:15:00|29262.44|29262.44|29331.95|29331.95|29347.35|29347.35|29262.44|29262.44|0
1585743600000|2020-04-01 12:20:00|29333.75|29333.75|29332.29|29332.29|29429.77|29429.77|29323.7|29323.7|0
1585743900000|2020-04-01 12:25:00|29327.99|29327.99|29452.68|29452.68|29471.67|29471.67|29327.99|29327.99|0
1585744200000|2020-04-01 12:30:00|29469.87|29469.87|29420.09|29420.09|29472.38|29472.38|29351.65|29351.65|0
1585744500000|2020-04-01 12:35:00|29411.49|29411.49|29449.84|29449.84|29474.54|29474.54|29402.89|29402.89|0
1585744800000|2020-04-01 12:40:00|29451.63|29451.63|29552.36|29552.36|29574.93|29574.93|29443.03|29443.03|0
1585745100000|2020-04-01 12:45:00|29548.06|29548.06|29521.93|29521.93|29583.9|29583.9|29521.93|29521.93|0
1585745400000|2020-04-01 12:50:00|29529.1|29529.1|29558.11|29558.11|29560.61|29560.61|29522.64|29522.64|0
1585745700000|2020-04-01 12:55:00|29559.9|29559.9|29592.19|29592.19|29595.78|29595.78|29507.61|29507.61|0
1585746000000|2020-04-01 13:00:00|29596.49|29596.49|29653.79|29653.79|29678.16|29678.16|29592.19|29592.19|0
1585746300000|2020-04-01 13:05:00|29652|29652|29746.19|29746.19|29768.05|29768.05|29646.61|29646.61|0
1585746600000|2020-04-01 13:10:00|29744.39|29744.39|29892.7|29892.7|29917.78|29917.78|29680.97|29680.97|0
1585746900000|2020-04-01 13:15:00|29888.4|29888.4|29939.61|29939.61|29948.21|29948.21|29855.06|29855.06|0
1585747200000|2020-04-01 13:20:00|29948.21|29948.21|29698.53|29698.53|29953.93|29953.93|29698.53|29698.53|0
1585747500000|2020-04-01 13:25:00|29711.43|29711.43|29779.86|29779.86|29779.86|29779.86|29667.36|29667.36|0
1585747800000|2020-04-01 13:30:00|29788.46|29788.46|29940.05|29940.05|30057.15|30057.15|29788.46|29788.46|0
1585748100000|2020-04-01 13:35:00|29935.75|29935.75|30156.53|30156.53|30202.01|30202.01|29883.12|29883.12|0
1585748400000|2020-04-01 13:40:00|30160.11|30160.11|30136.12|30136.12|30184.48|30184.48|30066.94|30066.94|0
1585748700000|2020-04-01 13:45:00|30140.42|30140.42|30220.29|30220.29|30299.83|30299.83|30020.74|30020.74|0
1585749000000|2020-04-01 13:50:00|30215.99|30215.99|30188.41|30188.41|30269.36|30269.36|30147.93|30147.93|0
1585749300000|2020-04-01 13:55:00|30179.81|30179.81|30010.38|30010.38|30201.3|30201.3|29957.01|29957.01|0
1585749600000|2020-04-01 14:00:00|30013.97|30013.97|29916.5|29916.5|30028.66|30028.66|29872.8|29872.8|0
1585749900000|2020-04-01 14:05:00|29912.2|29912.2|29938.29|29938.29|29976.6|29976.6|29855.24|29855.24|0
1585750200000|2020-04-01 14:10:00|29946.89|29946.89|29841.56|29841.56|29960.16|29960.16|29819.7|29819.7|0
1585750500000|2020-04-01 14:15:00|29858.76|29858.76|29927.83|29927.83|30008.82|30008.82|29846.2|29846.2|0
1585750800000|2020-04-01 14:20:00|29932.13|29932.13|30041.42|30041.42|30141.02|30141.02|29932.13|29932.13|0
1585751100000|2020-04-01 14:25:00|30058.61|30058.61|30189.01|30189.01|30193.31|30193.31|30058.61|30058.61|0
1585751400000|2020-04-01 14:30:00|30190.81|30190.81|30316.58|30316.58|30316.58|30316.58|30162.14|30162.14|0
1585751700000|2020-04-01 14:35:00|30318.37|30318.37|30222.01|30222.01|30365.69|30365.69|30214.13|30214.13|0
1585752000000|2020-04-01 14:40:00|30217.72|30217.72|30205.53|30205.53|30267.16|30267.16|30201.23|30201.23|0
1585752300000|2020-04-01 14:45:00|30209.83|30209.83|30335.56|30335.56|30355.26|30355.26|30209.83|30209.83|0
1585752600000|2020-04-01 14:50:00|30331.27|30331.27|30364.94|30364.94|30464.89|30464.89|30275.02|30275.02|0
1585752900000|2020-04-01 14:55:00|30352.05|30352.05|30335.94|30335.94|30414.39|30414.39|30335.56|30335.56|0
1585753200000|2020-04-01 15:00:00|30327.34|30327.34|30353.5|30353.5|30386.47|30386.47|30217.34|30217.34|0
1585753500000|2020-04-01 15:05:00|30344.91|30344.91|30423.36|30423.36|30446.31|30446.31|30309.44|30309.44|0
1585753800000|2020-04-01 15:10:00|30414.76|30414.76|30306.56|30306.56|30414.76|30414.76|30273.59|30273.59|0
1585754100000|2020-04-01 15:15:00|30308.35|30308.35|30303.34|30303.34|30323.04|30323.04|30251.76|30251.76|0
1585754400000|2020-04-01 15:20:00|30290.45|30290.45|30166.47|30166.47|30349.2|30349.2|30166.47|30166.47|0
1585754700000|2020-04-01 15:25:00|30176.86|30176.86|29974.44|29974.44|30204.45|30204.45|29900.99|29900.99|0
1585811700000|2020-04-02 07:15:00|30429.04|30429.04|30561.99|30561.99|30591.36|30591.36|30348.05|30348.05|0
1585812000000|2020-04-02 07:20:00|30540.5|30540.5|30438.39|30438.39|30540.5|30540.5|30389.28|30389.28|0
1585812300000|2020-04-02 07:25:00|30440.18|30440.18|30542.29|30542.29|30542.29|30542.29|30421.9|30421.9|0
1585812600000|2020-04-02 07:30:00|30538.7|30538.7|30453.04|30453.04|30552.31|30552.31|30398.24|30398.24|0
1585812900000|2020-04-02 07:35:00|30445.86|30445.86|30465.22|30465.22|30546.89|30546.89|30432.6|30432.6|0
1585813200000|2020-04-02 07:40:00|30467.02|30467.02|30497.48|30497.48|30543.68|30543.68|30426.54|30426.54|0
1585813500000|2020-04-02 07:45:00|30506.07|30506.07|30536.87|30536.87|30620.34|30620.34|30489.59|30489.59|0
1585813800000|2020-04-02 07:50:00|30535.08|30535.08|30668.33|30668.33|30668.33|30668.33|30480.96|30480.96|0
1585814100000|2020-04-02 07:55:00|30659.73|30659.73|30649.34|30649.34|30665.45|30665.45|30588.79|30588.79|0
1585814400000|2020-04-02 08:00:00|30657.94|30657.94|30654.69|30654.69|30742.11|30742.11|30636.45|30636.45|0
1585814700000|2020-04-02 08:05:00|30650.39|30650.39|30737.07|30737.07|30746.75|30746.75|30609.17|30609.17|0
1585815000000|2020-04-02 08:10:00|30735.27|30735.27|30685.45|30685.45|30735.27|30735.27|30660.37|30660.37|0
1585815300000|2020-04-02 08:15:00|30689.75|30689.75|30644.26|30644.26|30698.35|30698.35|30571.53|30571.53|0
1585815600000|2020-04-02 08:20:00|30639.96|30639.96|30623.85|30623.85|30707.69|30707.69|30615.26|30615.26|0
1585815900000|2020-04-02 08:25:00|30628.15|30628.15|30735.27|30735.27|30748.54|30748.54|30626.36|30626.36|0
1585816200000|2020-04-02 08:30:00|30730.97|30730.97|30792.61|30792.61|30807.29|30807.29|30717|30717|0
1585816500000|2020-04-02 08:35:00|30784.01|30784.01|30819.85|30819.85|30866.79|30866.79|30779|30779|0
1585816800000|2020-04-02 08:40:00|30824.15|30824.15|30780.08|30780.08|30832.75|30832.75|30732.43|30732.43|0
1585817100000|2020-04-02 08:45:00|30784.38|30784.38|30760.39|30760.39|30825.98|30825.98|30760.39|30760.39|0
1585817400000|2020-04-02 08:50:00|30762.18|30762.18|30721.36|30721.36|30784.04|30784.04|30721.36|30721.36|0
1585817700000|2020-04-02 08:55:00|30734.26|30734.26|30705.96|30705.96|30769.02|30769.02|30705.96|30705.96|0
1585818000000|2020-04-02 09:00:00|30710.26|30710.26|30881.14|30881.14|30881.14|30881.14|30710.26|30710.26|0
1585818300000|2020-04-02 09:05:00|30885.44|30885.44|30920.91|30920.91|30929.51|30929.51|30857.49|30857.49|0
1585818600000|2020-04-02 09:10:00|30929.51|30929.51|31017.23|31017.23|31017.23|31017.23|30905.14|30905.14|0
1585818900000|2020-04-02 09:15:00|31000.04|31000.04|31079.95|31079.95|31084.25|31084.25|30987.15|30987.15|0
1585819200000|2020-04-02 09:20:00|31076.36|31076.36|31004.34|31004.34|31088.17|31088.17|31002.55|31002.55|0
1585819500000|2020-04-02 09:25:00|31000.04|31000.04|31056.63|31056.63|31056.63|31056.63|31000.04|31000.04|0
1585819800000|2020-04-02 09:30:00|31060.93|31060.93|31023.7|31023.7|31081.71|31081.71|31014.73|31014.73|0
1585820100000|2020-04-02 09:35:00|31019.4|31019.4|30883.61|30883.61|31026.2|31026.2|30875.02|30875.02|0
1585820400000|2020-04-02 09:40:00|30887.91|30887.91|30985.73|30985.73|30985.73|30985.73|30886.12|30886.12|0
1585820700000|2020-04-02 09:45:00|30990.02|30990.02|31088.55|31088.55|31097.14|31097.14|30943.45|30943.45|0
1585821000000|2020-04-02 09:50:00|31084.25|31084.25|31194.58|31194.58|31194.58|31194.58|31080.66|31080.66|0
1585821300000|2020-04-02 09:55:00|31189.2|31189.2|31101.78|31101.78|31189.2|31189.2|31095.69|31095.69|0
1585821600000|2020-04-02 10:00:00|31105.37|31105.37|31265.49|31265.49|31269.79|31269.79|31105.37|31105.37|0
1585821900000|2020-04-02 10:05:00|31256.89|31256.89|31216.79|31216.79|31269.08|31269.08|31172.01|31172.01|0
1585822200000|2020-04-02 10:10:00|31221.08|31221.08|31288.06|31288.06|31321.03|31321.03|31216.79|31216.79|0
1585822500000|2020-04-02 10:15:00|31289.86|31289.86|31286.23|31286.23|31333.18|31333.18|31233.57|31233.57|0
1585822800000|2020-04-02 10:20:00|31277.64|31277.64|31168.39|31168.39|31307.01|31307.01|31159.79|31159.79|0
1585823100000|2020-04-02 10:25:00|31170.18|31170.18|31173.43|31173.43|31220.34|31220.34|31122.19|31122.19|0
1585823400000|2020-04-02 10:30:00|31182.03|31182.03|31227.89|31227.89|31227.89|31227.89|31109.33|31109.33|0
1585823700000|2020-04-02 10:35:00|31232.18|31232.18|31360.46|31360.46|31391.63|31391.63|31232.18|31232.18|0
1585824000000|2020-04-02 10:40:00|31364.76|31364.76|31455.43|31455.43|31465.82|31465.82|31353.65|31353.65|0
1585824300000|2020-04-02 10:45:00|31468.32|31468.32|31440.77|31440.77|31481.22|31481.22|31428.59|31428.59|0
1585824600000|2020-04-02 10:50:00|31457.97|31457.97|31401.01|31401.01|31457.97|31457.97|31352.64|31352.64|0
1585824900000|2020-04-02 10:55:00|31399.21|31399.21|31428.25|31428.25|31473.74|31473.74|31370.54|31370.54|0
1585825200000|2020-04-02 11:00:00|31514.22|31514.22|31319.68|31319.68|31514.22|31514.22|31311.08|31311.08|0
1585825500000|2020-04-02 11:05:00|31328.27|31328.27|31036.66|31036.66|31328.27|31328.27|31036.66|31036.66|0
1585825800000|2020-04-02 11:10:00|31053.86|31053.86|30973.98|30973.98|31110.82|31110.82|30931|30931|0
1585826100000|2020-04-02 11:15:00|30978.28|30978.28|30956.08|30956.08|31046.72|31046.72|30948.19|30948.19|0
1585826400000|2020-04-02 11:20:00|30964.68|30964.68|31027.02|31027.02|31064.99|31064.99|30964.68|30964.68|0
1585826700000|2020-04-02 11:25:00|31030.61|31030.61|31051.01|31051.01|31095.08|31095.08|31030.61|31030.61|0
1585827000000|2020-04-02 11:30:00|31042.42|31042.42|31033.08|31033.08|31058.53|31058.53|30997.61|30997.61|0
1585827300000|2020-04-02 11:35:00|31028.78|31028.78|31016.63|31016.63|31039.54|31039.54|30943.89|30943.89|0
1585827600000|2020-04-02 11:40:00|31014.83|31014.83|30980.07|30980.07|31100.09|31100.09|30980.07|30980.07|0
1585827900000|2020-04-02 11:45:00|30988.67|30988.67|31007.29|31007.29|31018.39|31018.39|30942.81|30942.81|0
1585828200000|2020-04-02 11:50:00|31003.7|31003.7|30956.76|30956.76|31016.59|31016.59|30956.76|30956.76|0
1585828500000|2020-04-02 11:55:00|30952.46|30952.46|31000.82|31000.82|31006.91|31006.91|30930.97|30930.97|0
1585828800000|2020-04-02 12:00:00|30996.52|30996.52|30990.43|30990.43|31067.09|31067.09|30981.83|30981.83|0
1585829100000|2020-04-02 12:05:00|30994.73|30994.73|30986.13|30986.13|31004.75|31004.75|30956.04|30956.04|0
1585829400000|2020-04-02 12:10:00|30973.24|30973.24|30998.32|30998.32|31001.9|31001.9|30912.35|30912.35|0
1585829700000|2020-04-02 12:15:00|31002.62|31002.62|30986.13|30986.13|31044.89|31044.89|30986.13|30986.13|0
1585830000000|2020-04-02 12:20:00|30968.94|30968.94|30933.84|30933.84|30968.94|30968.94|30922.74|30922.74|0
1585830300000|2020-04-02 12:25:00|30925.25|30925.25|30905.92|30905.92|30925.25|30925.25|30831.39|30831.39|0
1585830600000|2020-04-02 12:30:00|30901.62|30901.62|30940.31|30940.31|30986.17|30986.17|30819.95|30819.95|0
1585830900000|2020-04-02 12:35:00|30944.61|30944.61|30915.94|30915.94|30953.2|30953.2|30836.78|30836.78|0
1585831200000|2020-04-02 12:40:00|30903.04|30903.04|30925.62|30925.62|30942.81|30942.81|30850.38|30850.38|0
1585831500000|2020-04-02 12:45:00|30922.03|30922.03|30923.45|30923.45|30952.49|30952.49|30890.86|30890.86|0
1585831800000|2020-04-02 12:50:00|30936.35|30936.35|30883.68|30883.68|30953.54|30953.54|30851.09|30851.09|0
1585832100000|2020-04-02 12:55:00|30887.98|30887.98|30903.04|30903.04|30937.43|30937.43|30883.68|30883.68|0
1585832400000|2020-04-02 13:00:00|30901.25|30901.25|30907.34|30907.34|30955.71|30955.71|30896.95|30896.95|0
1585832700000|2020-04-02 13:05:00|30903.04|30903.04|30704.24|30704.24|30936.01|30936.01|30703.53|30703.53|0
1585833000000|2020-04-02 13:10:00|30695.64|30695.64|30608.93|30608.93|30740.08|30740.08|30583.85|30583.85|0
1585833300000|2020-04-02 13:15:00|30604.63|30604.63|30751.15|30751.15|30751.15|30751.15|30601.42|30601.42|0
1585833600000|2020-04-02 13:20:00|30746.85|30746.85|30945.69|30945.69|30965.39|30965.39|30746.85|30746.85|0
1585833900000|2020-04-02 13:25:00|30919.9|30919.9|30861.14|30861.14|30952.86|30952.86|30861.14|30861.14|0
1585834200000|2020-04-02 13:30:00|30843.95|30843.95|30926.7|30926.7|31009.82|31009.82|30746.51|30746.51|0
1585834500000|2020-04-02 13:35:00|30922.4|30922.4|30906.73|30906.73|30971.14|30971.14|30830.38|30830.38|0
1585834800000|2020-04-02 13:40:00|30903.15|30903.15|30820.36|30820.36|30960.11|30960.11|30802.8|30802.8|0
1585835100000|2020-04-02 13:45:00|30807.47|30807.47|30777.34|30777.34|30858.34|30858.34|30739.37|30739.37|0
1585835400000|2020-04-02 13:50:00|30764.45|30764.45|30706.4|30706.4|30823.2|30823.2|30690.63|30690.63|0
1585835700000|2020-04-02 13:55:00|30697.81|30697.81|30727.52|30727.52|30736.49|30736.49|30664.84|30664.84|0
1585836000000|2020-04-02 14:00:00|30731.11|30731.11|30741.47|30741.47|30774.81|30774.81|30689.89|30689.89|0
1585836300000|2020-04-02 14:05:00|30732.87|30732.87|30812.74|30812.74|30844.63|30844.63|30716.02|30716.02|0
1585836600000|2020-04-02 14:10:00|30817.04|30817.04|30872.21|30872.21|30875.8|30875.8|30807.74|30807.74|0
1585836900000|2020-04-02 14:15:00|30876.51|30876.51|30781.24|30781.24|30884.02|30884.02|30736.8|30736.8|0
1585837200000|2020-04-02 14:20:00|30776.94|30776.94|30765.46|30765.46|30800.22|30800.22|30680.92|30680.92|0
1585837500000|2020-04-02 14:25:00|30761.16|30761.16|30784.82|30784.82|30806.65|30806.65|30712.09|30712.09|0
1585837800000|2020-04-02 14:30:00|30780.52|30780.52|30868.32|30868.32|30875.83|30875.83|30759.74|30759.74|0
1585838100000|2020-04-02 14:35:00|30876.92|30876.92|31065.4|31065.4|31065.4|31065.4|30872.62|30872.62|0
1585838400000|2020-04-02 14:40:00|31056.8|31056.8|31039.58|31039.58|31075.79|31075.79|30589.71|30589.71|0
1585838700000|2020-04-02 14:45:00|31030.98|31030.98|30999.1|30999.1|31054.64|31054.64|30885.55|30885.55|0
1585839000000|2020-04-02 14:50:00|30994.8|30994.8|31010.91|31010.91|31066.45|31066.45|30949.28|30949.28|0
1585839300000|2020-04-02 14:55:00|31019.5|31019.5|31027.39|31027.39|31071.46|31071.46|30987.62|30987.62|0
1585839600000|2020-04-02 15:00:00|31023.8|31023.8|31012.33|31012.33|31080.76|31080.76|30923.15|30923.15|0
1585839900000|2020-04-02 15:05:00|31014.12|31014.12|30985.46|30985.46|31044.21|31044.21|30941.39|30941.39|0
1585840200000|2020-04-02 15:10:00|30972.56|30972.56|30975.78|30975.78|31047.43|31047.43|30962.17|30962.17|0
1585840500000|2020-04-02 15:15:00|30984.37|30984.37|31042.42|31042.42|31071.8|31071.8|30973.98|30973.98|0
1585840800000|2020-04-02 15:20:00|31050.3|31050.3|30978.28|30978.28|31144.16|31144.16|30950.7|30950.7|0
1585841100000|2020-04-02 15:25:00|30982.58|30982.58|30972.19|30972.19|30987.59|30987.59|30876.17|30876.17|0
1585898100000|2020-04-03 07:15:00|31004.44|31004.44|30660.14|30660.14|31032.74|31032.74|30594.95|30594.95|0
1585898400000|2020-04-03 07:20:00|30642.94|30642.94|30765.46|30765.46|30851.8|30851.8|30589.91|30589.91|0
1585898700000|2020-04-03 07:25:00|30774.06|30774.06|30837.11|30837.11|30869|30869|30700.99|30700.99|0
1585899000000|2020-04-03 07:30:00|30833.53|30833.53|30832.81|30832.81|30858.98|30858.98|30719.6|30719.6|0
1585899300000|2020-04-03 07:35:00|30837.11|30837.11|30818.13|30818.13|30898.37|30898.37|30785.53|30785.53|0
1585899600000|2020-04-03 07:40:00|30814.54|30814.54|30663.01|30663.01|30844.29|30844.29|30554.85|30554.85|0
1585899900000|2020-04-03 07:45:00|30645.82|30645.82|30702.41|30702.41|30735.38|30735.38|30645.82|30645.82|0
1585900200000|2020-04-03 07:50:00|30711.01|30711.01|30796.3|30796.3|30797.72|30797.72|30693.81|30693.81|0
1585900500000|2020-04-03 07:55:00|30783.4|30783.4|30734.29|30734.29|30783.4|30783.4|30718.89|30718.89|0
1585900800000|2020-04-03 08:00:00|30732.5|30732.5|30745.39|30745.39|30782.66|30782.66|30721.4|30721.4|0
1585901100000|2020-04-03 08:05:00|30753.99|30753.99|30728.91|30728.91|30784.79|30784.79|30709.55|30709.55|0
1585901400000|2020-04-03 08:10:00|30723.53|30723.53|30805.57|30805.57|30833.15|30833.15|30719.23|30719.23|0
1585901700000|2020-04-03 08:15:00|30789.09|30789.09|30787.29|30787.29|30814.88|30814.88|30761.5|30761.5|0
1585902000000|2020-04-03 08:20:00|30778.7|30778.7|30799.85|30799.85|30799.85|30799.85|30706.34|30706.34|0
1585902300000|2020-04-03 08:25:00|30791.25|30791.25|30770.13|30770.13|30807.03|30807.03|30752.94|30752.94|0
1585902600000|2020-04-03 08:30:00|30767.63|30767.63|30792|30792|30804.89|30804.89|30736.83|30736.83|0
1585902900000|2020-04-03 08:35:00|30800.59|30800.59|30810.99|30810.99|30823.88|30823.88|30762.62|30762.62|0
1585903200000|2020-04-03 08:40:00|30819.58|30819.58|30828.89|30828.89|30828.89|30828.89|30752.94|30752.94|0
1585903500000|2020-04-03 08:45:00|30833.19|30833.19|30872.58|30872.58|30872.58|30872.58|30809.9|30809.9|0
1585903800000|2020-04-03 08:50:00|30863.99|30863.99|30882.26|30882.26|30908.05|30908.05|30826.01|30826.01|0
1585904100000|2020-04-03 08:55:00|30875.09|30875.09|30852.14|30852.14|30895.87|30895.87|30843.54|30843.54|0
1585904400000|2020-04-03 09:00:00|30867.54|30867.54|30833.15|30833.15|30883.31|30883.31|30831.36|30831.36|0
1585904700000|2020-04-03 09:05:00|30837.45|30837.45|30868.25|30868.25|30868.25|30868.25|30814.88|30814.88|0
1585905000000|2020-04-03 09:10:00|30859.65|30859.65|30888.69|30888.69|30889.74|30889.74|30855.36|30855.36|0
1585905300000|2020-04-03 09:15:00|30884.39|30884.39|30899.79|30899.79|30901.59|30901.59|30860.03|30860.03|0
1585905600000|2020-04-03 09:20:00|30905.18|30905.18|30944.61|30944.61|30966.1|30966.1|30902.67|30902.67|0
1585905900000|2020-04-03 09:25:00|30936.01|30936.01|31021.3|31021.3|31036.7|31036.7|30936.01|30936.01|0
1585906200000|2020-04-03 09:30:00|31025.6|31025.6|30942.14|30942.14|31025.6|31025.6|30942.14|30942.14|0
1585906500000|2020-04-03 09:35:00|30955.03|30955.03|30899.83|30899.83|30956.82|30956.82|30899.83|30899.83|0
1585906800000|2020-04-03 09:40:00|30898.03|30898.03|30899.46|30899.46|30924.54|30924.54|30871.87|30871.87|0
1585907100000|2020-04-03 09:45:00|30897.66|30897.66|30846.42|30846.42|30897.66|30897.66|30807.36|30807.36|0
1585907400000|2020-04-03 09:50:00|30848.21|30848.21|30863.99|30863.99|30863.99|30863.99|30809.16|30809.16|0
1585907700000|2020-04-03 09:55:00|30860.4|30860.4|30884.02|30884.02|30905.18|30905.18|30848.92|30848.92|0
1585908000000|2020-04-03 10:00:00|30903.01|30903.01|30872.92|30872.92|30903.01|30903.01|30860.03|30860.03|0
1585908300000|2020-04-03 10:05:00|30877.22|30877.22|30852.85|30852.85|30899.42|30899.42|30852.85|30852.85|0
1585908600000|2020-04-03 10:10:00|30857.15|30857.15|30884.06|30884.06|30910.93|30910.93|30857.15|30857.15|0
1585908900000|2020-04-03 10:15:00|30858.98|30858.98|30884.8|30884.8|30888.73|30888.73|30846.79|30846.79|0
1585909200000|2020-04-03 10:20:00|30890.18|30890.18|30861.14|30861.14|30905.96|30905.96|30839.28|30839.28|0
1585909500000|2020-04-03 10:25:00|30869.74|30869.74|30864.73|30864.73|30875.12|30875.12|30838.94|30838.94|0
1585909800000|2020-04-03 10:30:00|30843.24|30843.24|30907.71|30907.71|30916.31|30916.31|30843.24|30843.24|0
1585910100000|2020-04-03 10:35:00|30899.12|30899.12|30821.38|30821.38|30899.12|30899.12|30821.38|30821.38|0
1585910400000|2020-04-03 10:40:00|30804.89|30804.89|30764.79|30764.79|30809.19|30809.19|30741.13|30741.13|0
1585910700000|2020-04-03 10:45:00|30768.37|30768.37|30795.25|30795.25|30827.13|30827.13|30762.28|30762.28|0
1585911000000|2020-04-03 10:50:00|30798.84|30798.84|30812.44|30812.44|30840.02|30840.02|30798.84|30798.84|0
1585911300000|2020-04-03 10:55:00|30803.84|30803.84|30904.87|30904.87|30904.87|30904.87|30799.55|30799.55|0
1585911600000|2020-04-03 11:00:00|30956.45|30956.45|30988.33|30988.33|30988.71|30988.71|30922.78|30922.78|0
1585911900000|2020-04-03 11:05:00|30991.92|30991.92|30890.89|30890.89|31017.71|31017.71|30875.12|30875.12|0
1585912200000|2020-04-03 11:10:00|30903.79|30903.79|30878.71|30878.71|30942.85|30942.85|30878.71|30878.71|0
1585912500000|2020-04-03 11:15:00|30895.9|30895.9|30901.25|30901.25|30957.87|30957.87|30879.76|30879.76|0
1585912800000|2020-04-03 11:20:00|30909.85|30909.85|30948.19|30948.19|30972.9|30972.9|30909.85|30909.85|0
1585913100000|2020-04-03 11:25:00|30942.81|30942.81|30964.3|30964.3|30966.81|30966.81|30921.32|30921.32|0
1585913400000|2020-04-03 11:30:00|30949.61|30949.61|30996.56|30996.56|31013.75|31013.75|30949.61|30949.61|0
1585913700000|2020-04-03 11:35:00|31000.86|31000.86|31003.36|31003.36|31022.35|31022.35|30988.67|30988.67|0
1585914000000|2020-04-03 11:40:00|30994.76|30994.76|30936.01|30936.01|30994.76|30994.76|30936.01|30936.01|0
1585914300000|2020-04-03 11:45:00|30931.71|30931.71|30850.75|30850.75|30931.71|30931.71|30850.75|30850.75|0
1585914600000|2020-04-03 11:50:00|30848.96|30848.96|30899.12|30899.12|30921.69|30921.69|30848.96|30848.96|0
1585914900000|2020-04-03 11:55:00|30903.42|30903.42|30912.76|30912.76|30981.9|30981.9|30852.55|30852.55|0
1585915200000|2020-04-03 12:00:00|30914.55|30914.55|30904.16|30904.16|30937.84|30937.84|30888.73|30888.73|0
1585915500000|2020-04-03 12:05:00|30895.56|30895.56|30908.46|30908.46|30921.73|30921.73|30875.49|30875.49|0
1585915800000|2020-04-03 12:10:00|30929.95|30929.95|30924.57|30924.57|30940.34|30940.34|30894.48|30894.48|0
1585916100000|2020-04-03 12:15:00|30941.76|30941.76|30923.11|30923.11|30941.76|30941.76|30900.91|30900.91|0
1585916400000|2020-04-03 12:20:00|30910.22|30910.22|30884.43|30884.43|30921.32|30921.32|30872.96|30872.96|0
1585916700000|2020-04-03 12:25:00|30893.03|30893.03|30939.22|30939.22|30939.22|30939.22|30845|30845|0
1585917000000|2020-04-03 12:30:00|30926.33|30926.33|30952.86|30952.86|30982.24|30982.24|30885.14|30885.14|0
1585917300000|2020-04-03 12:35:00|30944.27|30944.27|30948.57|30948.57|30966.84|30966.84|30910.59|30910.59|0
1585917600000|2020-04-03 12:40:00|30952.86|30952.86|30946.06|30946.06|30994.43|30994.43|30933.88|30933.88|0
1585917900000|2020-04-03 12:45:00|30937.46|30937.46|30963.25|30963.25|30984.75|30984.75|30924.2|30924.2|0
1585918200000|2020-04-03 12:50:00|30954.66|30954.66|30923.84|30923.84|30954.66|30954.66|30916.68|30916.68|0
1585918500000|2020-04-03 12:55:00|30921.69|30921.69|30895.19|30895.19|30921.69|30921.69|30847.54|30847.54|0
1585918800000|2020-04-03 13:00:00|30893.4|30893.4|30963.29|30963.29|30963.29|30963.29|30889.1|30889.1|0
1585919100000|2020-04-03 13:05:00|30971.89|30971.89|30931.74|30931.74|30973.68|30973.68|30923.15|30923.15|0
1585919400000|2020-04-03 13:10:00|30940.34|30940.34|30956.82|30956.82|30973.31|30973.31|30922.07|30922.07|0
1585919700000|2020-04-03 13:15:00|30952.53|30952.53|30929.24|30929.24|30969.01|30969.01|30929.24|30929.24|0
1585920000000|2020-04-03 13:20:00|30945.72|30945.72|30956.49|30956.49|30974.76|30974.76|30919.22|30919.22|0
1585920300000|2020-04-03 13:25:00|30952.19|30952.19|30857.59|30857.59|30958.99|30958.99|30857.59|30857.59|0
1585920600000|2020-04-03 13:30:00|30866.19|30866.19|30922.1|30922.1|30953.98|30953.98|30832.51|30832.51|0
1585920900000|2020-04-03 13:35:00|30930.7|30930.7|30945.72|30945.72|30945.72|30945.72|30866.9|30866.9|0
1585921200000|2020-04-03 13:40:00|30941.42|30941.42|31031.35|31031.35|31087.23|31087.23|30941.42|30941.42|0
1585921500000|2020-04-03 13:45:00|31048.54|31048.54|31035.28|31035.28|31063.94|31063.94|30987.28|30987.28|0
1585921800000|2020-04-03 13:50:00|31031.69|31031.69|31040.29|31040.29|31042.79|31042.79|30956.45|30956.45|0
1585922100000|2020-04-03 13:55:00|31038.49|31038.49|31018.79|31018.79|31041.37|31041.37|30982.61|30982.61|0
1585922400000|2020-04-03 14:00:00|31040.29|31040.29|31013.41|31013.41|31147.07|31147.07|31013.41|31013.41|0
1585922700000|2020-04-03 14:05:00|31015.21|31015.21|31101.92|31101.92|31101.92|31101.92|31015.21|31015.21|0
1585923000000|2020-04-03 14:10:00|31093.32|31093.32|31055.01|31055.01|31112.68|31112.68|31050.71|31050.71|0
1585923300000|2020-04-03 14:15:00|31046.41|31046.41|30974.76|30974.76|31046.41|31046.41|30949.68|30949.68|0
1585923600000|2020-04-03 14:20:00|30979.06|30979.06|30923.52|30923.52|31001.64|31001.64|30885.55|30885.55|0
1585923900000|2020-04-03 14:25:00|30919.22|30919.22|30985.12|30985.12|30985.12|30985.12|30899.15|30899.15|0
1585924200000|2020-04-03 14:30:00|30993.71|30993.71|31034.57|31034.57|31041.37|31041.37|30951.44|30951.44|0
1585924500000|2020-04-03 14:35:00|31030.27|31030.27|31018.46|31018.46|31048.54|31048.54|30980.11|30980.11|0
1585924800000|2020-04-03 14:40:00|31014.16|31014.16|31013.45|31013.45|31014.16|31014.16|30946.81|30946.81|0
1585925100000|2020-04-03 14:45:00|31017.75|31017.75|31044.62|31044.62|31074.71|31074.71|31009.15|31009.15|0
1585925400000|2020-04-03 14:50:00|31042.82|31042.82|30972.6|30972.6|31067.9|31067.9|30964|30964|0
1585925700000|2020-04-03 14:55:00|30968.3|30968.3|30978.69|30978.69|31028.85|31028.85|30968.3|30968.3|0
1585926000000|2020-04-03 15:00:00|30991.58|30991.58|31008.78|31008.78|31037.82|31037.82|30986.57|30986.57|0
1585926300000|2020-04-03 15:05:00|31006.98|31006.98|30985.86|30985.86|31019.88|31019.88|30975.1|30975.1|0
1585926600000|2020-04-03 15:10:00|30984.07|30984.07|31014.53|31014.53|31024.92|31024.92|30955.78|30955.78|0
1585926900000|2020-04-03 15:15:00|31010.23|31010.23|30955.4|30955.4|31029.22|31029.22|30955.4|30955.4|0
1585927200000|2020-04-03 15:20:00|30959.7|30959.7|30890.56|30890.56|30981.94|30981.94|30890.56|30890.56|0
1585927500000|2020-04-03 15:25:00|30888.76|30888.76|30880.17|30880.17|30911.34|30911.34|30845.41|30845.41|0
1586157300000|2020-04-06 07:15:00|31750.8|31750.8|31541.97|31541.97|31754.38|31754.38|31510.13|31510.13|0
1586157600000|2020-04-06 07:20:00|31550.57|31550.57|31354.23|31354.23|31572.77|31572.77|31324.15|31324.15|0
1586157900000|2020-04-06 07:25:00|31350.65|31350.65|31490.36|31490.36|31503.96|31503.96|31341.68|31341.68|0
1586158200000|2020-04-06 07:30:00|31520.45|31520.45|31430.52|31430.52|31559.5|31559.5|31421.92|31421.92|0
1586158500000|2020-04-06 07:35:00|31447.71|31447.71|31386.08|31386.08|31486.4|31486.4|31364.59|31364.59|0
1586158800000|2020-04-06 07:40:00|31407.57|31407.57|31299.74|31299.74|31438.74|31438.74|31253.17|31253.17|0
1586159100000|2020-04-06 07:45:00|31321.23|31321.23|31383.95|31383.95|31383.95|31383.95|31297.24|31297.24|0
1586159400000|2020-04-06 07:50:00|31371.06|31371.06|31357.79|31357.79|31388.25|31388.25|31311.93|31311.93|0
1586159700000|2020-04-06 07:55:00|31362.09|31362.09|31280.76|31280.76|31368.18|31368.18|31276.46|31276.46|0
1586160000000|2020-04-06 08:00:00|31278.96|31278.96|31079.41|31079.41|31278.96|31278.96|31079.41|31079.41|0
1586160300000|2020-04-06 08:05:00|31072.24|31072.24|31128.11|31128.11|31151.4|31151.4|31050.75|31050.75|0
1586160600000|2020-04-06 08:10:00|31136.71|31136.71|31076.53|31076.53|31147.1|31147.1|31029.25|31029.25|0
1586160900000|2020-04-06 08:15:00|31067.94|31067.94|31114.88|31114.88|31114.88|31114.88|31044.65|31044.65|0
1586161200000|2020-04-06 08:20:00|31093.39|31093.39|31100.9|31100.9|31100.9|31100.9|31048.24|31048.24|0
1586161500000|2020-04-06 08:25:00|31102.7|31102.7|31103.41|31103.41|31123.48|31123.48|31079.41|31079.41|0
1586161800000|2020-04-06 08:30:00|31112|31112|31086.59|31086.59|31130.28|31130.28|31059|31059|0
1586162100000|2020-04-06 08:35:00|31065.1|31065.1|31160.4|31160.4|31160.4|31160.4|31044.69|31044.69|0
1586162400000|2020-04-06 08:40:00|31177.6|31177.6|31204.84|31204.84|31204.84|31204.84|31146.8|31146.8|0
1586162700000|2020-04-06 08:45:00|31196.25|31196.25|31164.7|31164.7|31248.91|31248.91|31164.7|31164.7|0
1586163000000|2020-04-06 08:50:00|31170.08|31170.08|31153.26|31153.26|31182.98|31182.98|31153.26|31153.26|0
1586163300000|2020-04-06 08:55:00|31149.68|31149.68|31121.72|31121.72|31200.54|31200.54|31114.92|31114.92|0
1586163600000|2020-04-06 09:00:00|31116.34|31116.34|31064.05|31064.05|31116.34|31116.34|31064.05|31064.05|0
1586163900000|2020-04-06 09:05:00|31059.75|31059.75|31143.92|31143.92|31151.1|31151.1|31059.75|31059.75|0
1586164200000|2020-04-06 09:10:00|31105.24|31105.24|31150.35|31150.35|31153.94|31153.94|31066.18|31066.18|0
1586164500000|2020-04-06 09:15:00|31148.56|31148.56|31090.14|31090.14|31148.56|31148.56|31061.85|31061.85|0
1586164800000|2020-04-06 09:20:00|31077.25|31077.25|31053.96|31053.96|31113.8|31113.8|31050.75|31050.75|0
1586165100000|2020-04-06 09:25:00|31055.75|31055.75|31041.78|31041.78|31066.14|31066.14|31015.99|31015.99|0
1586165400000|2020-04-06 09:30:00|31033.18|31033.18|31065.77|31065.77|31084.05|31084.05|31033.18|31033.18|0
1586165700000|2020-04-06 09:35:00|31067.57|31067.57|31069.7|31069.7|31096.94|31096.94|31035.31|31035.31|0
1586166000000|2020-04-06 09:40:00|31073.29|31073.29|31113.46|31113.46|31114.17|31114.17|31042.49|31042.49|0
1586166300000|2020-04-06 09:45:00|31115.25|31115.25|31047.87|31047.87|31128.15|31128.15|31020.28|31020.28|0
1586166600000|2020-04-06 09:50:00|31056.46|31056.46|31062.56|31062.56|31102.32|31102.32|31056.46|31056.46|0
1586166900000|2020-04-06 09:55:00|31066.86|31066.86|31046.07|31046.07|31072.95|31072.95|31028.17|31028.17|0
1586167200000|2020-04-06 10:00:00|31058.97|31058.97|31062.22|31062.22|31075.11|31075.11|30999.5|30999.5|0
1586167500000|2020-04-06 10:05:00|31070.82|31070.82|31011.72|31011.72|31092.31|31092.31|30998.83|30998.83|0
1586167800000|2020-04-06 10:10:00|31016.02|31016.02|30969.08|30969.08|31020.32|31020.32|30954.39|30954.39|0
1586168100000|2020-04-06 10:15:00|30956.18|30956.18|30993.45|30993.45|31002.04|31002.04|30954.39|30954.39|0
1586168400000|2020-04-06 10:20:00|31002.04|31002.04|30983.43|30983.43|31002.04|31002.04|30970.53|30970.53|0
1586168700000|2020-04-06 10:25:00|30990.6|30990.6|30966.23|30966.23|31008.51|31008.51|30966.23|30966.23|0
1586169000000|2020-04-06 10:30:00|30968.03|30968.03|30982.72|30982.72|30997.41|30997.41|30950.12|30950.12|0
1586169300000|2020-04-06 10:35:00|30980.92|30980.92|30909.61|30909.61|30980.92|30980.92|30899.22|30899.22|0
1586169600000|2020-04-06 10:40:00|30901.02|30901.02|30935.77|30935.77|30938.28|30938.28|30866.63|30866.63|0
1586169900000|2020-04-06 10:45:00|30927.18|30927.18|30940.07|30940.07|30943.66|30943.66|30899.59|30899.59|0
1586170200000|2020-04-06 10:50:00|30943.66|30943.66|30970.53|30970.53|30983.43|30983.43|30943.66|30943.66|0
1586170500000|2020-04-06 10:55:00|30974.83|30974.83|30971.24|30971.24|30987.73|30987.73|30953.34|30953.34|0
1586170800000|2020-04-06 11:00:00|30902.47|30902.47|30907.11|30907.11|30947.96|30947.96|30897.8|30897.8|0
1586171100000|2020-04-06 11:05:00|30911.41|30911.41|30879.52|30879.52|30945.08|30945.08|30863.75|30863.75|0
1586171400000|2020-04-06 11:10:00|30870.93|30870.93|30830.08|30830.08|30870.93|30870.93|30827.57|30827.57|0
1586171700000|2020-04-06 11:15:00|30825.78|30825.78|30763.44|30763.44|30832.95|30832.95|30763.44|30763.44|0
1586172000000|2020-04-06 11:20:00|30771.32|30771.32|30814.68|30814.68|30838.67|30838.67|30771.32|30771.32|0
1586172300000|2020-04-06 11:25:00|30812.88|30812.88|30800.7|30800.7|30815.39|30815.39|30787.8|30787.8|0
1586172600000|2020-04-06 11:30:00|30805|30805|30798.9|30798.9|30823.98|30823.98|30798.19|30798.19|0
1586172900000|2020-04-06 11:35:00|30803.2|30803.2|30800.7|30800.7|30825.78|30825.78|30791.02|30791.02|0
1586173200000|2020-04-06 11:40:00|30805|30805|30821.48|30821.48|30837.96|30837.96|30805|30805|0
1586173500000|2020-04-06 11:45:00|30817.18|30817.18|30871.64|30871.64|30871.64|30871.64|30817.18|30817.18|0
1586173800000|2020-04-06 11:50:00|30867.34|30867.34|30821.82|30821.82|30873.43|30873.43|30813.93|30813.93|0
1586174100000|2020-04-06 11:55:00|30823.61|30823.61|30801.75|30801.75|30829.33|30829.33|30792.07|30792.07|0
1586174400000|2020-04-06 12:00:00|30797.45|30797.45|30777.38|30777.38|30810.34|30810.34|30766.99|30766.99|0
1586174700000|2020-04-06 12:05:00|30768.78|30768.78|30761.98|30761.98|30783.47|30783.47|30753.38|30753.38|0
1586175000000|2020-04-06 12:10:00|30757.68|30757.68|30789.56|30789.56|30801.75|30801.75|30747.29|30747.29|0
1586175300000|2020-04-06 12:15:00|30785.26|30785.26|30777.38|30777.38|30785.26|30785.26|30759.1|30759.1|0
1586175600000|2020-04-06 12:20:00|30781.68|30781.68|30770.2|30770.2|30789.19|30789.19|30742.62|30742.62|0
1586175900000|2020-04-06 12:25:00|30765.9|30765.9|30740.12|30740.12|30765.9|30765.9|30740.12|30740.12|0
1586176200000|2020-04-06 12:30:00|30731.52|30731.52|30672.76|30672.76|30740.12|30740.12|30662.37|30662.37|0
1586176500000|2020-04-06 12:35:00|30668.47|30668.47|30692.83|30692.83|30698.55|30698.55|30664.17|30664.17|0
1586176800000|2020-04-06 12:40:00|30701.43|30701.43|30759.1|30759.1|30759.1|30759.1|30681.36|30681.36|0
1586177100000|2020-04-06 12:45:00|30758.02|30758.02|30745.12|30745.12|30787.4|30787.4|30726.85|30726.85|0
1586177400000|2020-04-06 12:50:00|30740.83|30740.83|30763.4|30763.4|30763.4|30763.4|30739.4|30739.4|0
1586177700000|2020-04-06 12:55:00|30759.1|30759.1|30741.54|30741.54|30773.79|30773.79|30720.04|30720.04|0
1586178000000|2020-04-06 13:00:00|30737.24|30737.24|30697.47|30697.47|30737.24|30737.24|30676.69|30676.69|0
1586178300000|2020-04-06 13:05:00|30701.77|30701.77|30697.1|30697.1|30727.56|30727.56|30691.01|30691.01|0
1586178600000|2020-04-06 13:10:00|30701.4|30701.4|30798.84|30798.84|30803.13|30803.13|30696.01|30696.01|0
1586178900000|2020-04-06 13:15:00|30800.63|30800.63|30854.38|30854.38|30867.27|30867.27|30785.94|30785.94|0
1586179200000|2020-04-06 13:20:00|30856.17|30856.17|30812.81|30812.81|30856.17|30856.17|30804.22|30804.22|0
1586179500000|2020-04-06 13:25:00|30808.52|30808.52|30835.39|30835.39|30848.28|30848.28|30808.52|30808.52|0
1586179800000|2020-04-06 13:30:00|30848.28|30848.28|30829.63|30829.63|30907.04|30907.04|30813.15|30813.15|0
1586180100000|2020-04-06 13:35:00|30833.93|30833.93|30779.1|30779.1|30861.52|30861.52|30779.1|30779.1|0
1586180400000|2020-04-06 13:40:00|30787.7|30787.7|30789.83|30789.83|30827.1|30827.1|30781.61|30781.61|0
1586180700000|2020-04-06 13:45:00|30794.13|30794.13|30843.21|30843.21|30843.21|30843.21|30786.24|30786.24|0
1586181000000|2020-04-06 13:50:00|30851.8|30851.8|30928.12|30928.12|30959.29|30959.29|30838.91|30838.91|0
1586181300000|2020-04-06 13:55:00|30923.82|30923.82|30965.01|30965.01|30977.91|30977.91|30886.56|30886.56|0
1586181600000|2020-04-06 14:00:00|30969.31|30969.31|30965.72|30965.72|31039.17|31039.17|30965.72|30965.72|0
1586181900000|2020-04-06 14:05:00|30970.02|30970.02|30946.36|30946.36|30974.32|30974.32|30900.17|30900.17|0
1586182200000|2020-04-06 14:10:00|30933.47|30933.47|30888.32|30888.32|30961.76|30961.76|30876.14|30876.14|0
1586182500000|2020-04-06 14:15:00|30884.02|30884.02|30922|30922|30922|30922|30865.03|30865.03|0
1586182800000|2020-04-06 14:20:00|30934.89|30934.89|30932.39|30932.39|30940.98|30940.98|30915.19|30915.19|0
1586183100000|2020-04-06 14:25:00|30934.18|30934.18|30939.56|30939.56|30986.13|30986.13|30922|30922|0
1586183400000|2020-04-06 14:30:00|30943.86|30943.86|30950.66|30950.66|30954.96|30954.96|30882.23|30882.23|0
1586183700000|2020-04-06 14:35:00|30948.87|30948.87|30972.87|30972.87|30994.73|30994.73|30942.78|30942.78|0
1586184000000|2020-04-06 14:40:00|30968.57|30968.57|30962.47|30962.47|30971.78|30971.78|30918.41|30918.41|0
1586184300000|2020-04-06 14:45:00|30975.37|30975.37|30978.25|30978.25|31005.83|31005.83|30970.36|30970.36|0
1586184600000|2020-04-06 14:50:00|30980.04|30980.04|31068.17|31068.17|31068.17|31068.17|30980.04|30980.04|0
1586184900000|2020-04-06 14:55:00|31072.47|31072.47|31072.47|31072.47|31111.16|31111.16|31058.87|31058.87|0
1586185200000|2020-04-06 15:00:00|31070.68|31070.68|31035.21|31035.21|31091.46|31091.46|31007.62|31007.62|0
1586185500000|2020-04-06 15:05:00|31030.91|31030.91|30988.26|30988.26|31032.7|31032.7|30986.47|30986.47|0
1586185800000|2020-04-06 15:10:00|30992.56|30992.56|31055.28|31055.28|31072.47|31072.47|30992.56|30992.56|0
1586186100000|2020-04-06 15:15:00|31063.87|31063.87|31060.29|31060.29|31072.47|31072.47|31018.73|31018.73|0
1586186400000|2020-04-06 15:20:00|31062.08|31062.08|31049.49|31049.49|31074.94|31074.94|31029.83|31029.83|0
1586186700000|2020-04-06 15:25:00|31045.19|31045.19|31046.65|31046.65|31103.61|31103.61|31031.21|31031.21|0
1586243700000|2020-04-07 07:15:00|31259.5|31259.5|31409.94|31409.94|31456.88|31456.88|31259.5|31259.5|0
1586244000000|2020-04-07 07:20:00|31415.32|31415.32|31344.79|31344.79|31441.86|31441.86|31209.38|31209.38|0
1586244300000|2020-04-07 07:25:00|31278.15|31278.15|31165.65|31165.65|31278.15|31278.15|31130.21|31130.21|0
1586244600000|2020-04-07 07:30:00|31163.85|31163.85|31066.04|31066.04|31163.85|31163.85|30974.69|30974.69|0
1586244900000|2020-04-07 07:35:00|31058.87|31058.87|31066.38|31066.38|31107.23|31107.23|31005.49|31005.49|0
1586245200000|2020-04-07 07:40:00|31068.17|31068.17|31097.92|31097.92|31132.31|31132.31|31025.9|31025.9|0
1586245500000|2020-04-07 07:45:00|31099.72|31099.72|31183.55|31183.55|31207.92|31207.92|31097.21|31097.21|0
1586245800000|2020-04-07 07:50:00|31192.15|31192.15|31145.58|31145.58|31249.85|31249.85|31145.58|31145.58|0
1586246100000|2020-04-07 07:55:00|31141.28|31141.28|31091.09|31091.09|31141.28|31141.28|31059.95|31059.95|0
1586246400000|2020-04-07 08:00:00|31092.88|31092.88|31075.31|31075.31|31124.76|31124.76|30975.37|30975.37|0
1586246700000|2020-04-07 08:05:00|31092.51|31092.51|31326.85|31326.85|31370.92|31370.92|31088.58|31088.58|0
1586247000000|2020-04-07 08:10:00|31318.25|31318.25|31186.43|31186.43|31344.42|31344.42|31186.43|31186.43|0
1586247300000|2020-04-07 08:15:00|31177.83|31177.83|31138.77|31138.77|31181.42|31181.42|31117.66|31117.66|0
1586247600000|2020-04-07 08:20:00|31134.48|31134.48|31124.8|31124.8|31168.15|31168.15|31094.71|31094.71|0
1586247900000|2020-04-07 08:25:00|31126.59|31126.59|31237.63|31237.63|31238.72|31238.72|31113.32|31113.32|0
1586248200000|2020-04-07 08:30:00|31243.02|31243.02|31123.71|31123.71|31243.02|31243.02|31103.64|31103.64|0
1586248500000|2020-04-07 08:35:00|31119.41|31119.41|31105.06|31105.06|31145.91|31145.91|31096.47|31096.47|0
1586248800000|2020-04-07 08:40:00|31100.77|31100.77|31097.52|31097.52|31116.5|31116.5|31080.32|31080.32|0
1586249100000|2020-04-07 08:45:00|31093.22|31093.22|31106.82|31106.82|31106.82|31106.82|31058.09|31058.09|0
1586249400000|2020-04-07 08:50:00|31093.93|31093.93|30986.81|30986.81|31093.93|31093.93|30982.51|30982.51|0
1586249700000|2020-04-07 08:55:00|30982.51|30982.51|30938.11|30938.11|30986.81|30986.81|30916.24|30916.24|0
1586250000000|2020-04-07 09:00:00|30944.2|30944.2|30970.02|30970.02|31004.41|31004.41|30940.98|30940.98|0
1586250300000|2020-04-07 09:05:00|30974.32|30974.32|30948.87|30948.87|30974.32|30974.32|30934.55|30934.55|0
1586250600000|2020-04-07 09:10:00|30944.57|30944.57|30910.52|30910.52|30944.57|30944.57|30856.07|30856.07|0
1586250900000|2020-04-07 09:15:00|30914.82|30914.82|30946.36|30946.36|30946.36|30946.36|30883.65|30883.65|0
1586251200000|2020-04-07 09:20:00|30948.16|30948.16|31062.45|31062.45|31062.45|31062.45|30935.97|30935.97|0
1586251500000|2020-04-07 09:25:00|31064.25|31064.25|31086.48|31086.48|31126.59|31126.59|31055.65|31055.65|0
1586251800000|2020-04-07 09:30:00|31082.19|31082.19|31092.2|31092.2|31120.16|31120.16|31052.81|31052.81|0
1586252100000|2020-04-07 09:35:00|31090.41|31090.41|31026.65|31026.65|31090.41|31090.41|31026.65|31026.65|0
1586252400000|2020-04-07 09:40:00|31013.75|31013.75|30977.2|30977.2|31069.63|31069.63|30969.68|30969.68|0
1586252700000|2020-04-07 09:45:00|30960|30960|30956.79|30956.79|30982.58|30982.58|30921.32|30921.32|0
1586253000000|2020-04-07 09:50:00|30958.58|30958.58|30997.27|30997.27|30997.27|30997.27|30903.42|30903.42|0
1586253300000|2020-04-07 09:55:00|30984.37|30984.37|30987.96|30987.96|31005.15|31005.15|30951.41|30951.41|0
1586253600000|2020-04-07 10:00:00|30986.17|30986.17|31087.19|31087.19|31095.79|31095.79|30975.78|30975.78|0
1586253900000|2020-04-07 10:05:00|31088.99|31088.99|31072.51|31072.51|31088.99|31088.99|31057.82|31057.82|0
1586254200000|2020-04-07 10:10:00|31076.8|31076.8|31129.13|31129.13|31142.02|31142.02|31055.31|31055.31|0
1586254500000|2020-04-07 10:15:00|31137.73|31137.73|31171.77|31171.77|31173.57|31173.57|31057.11|31057.11|0
1586254800000|2020-04-07 10:20:00|31167.48|31167.48|31134.88|31134.88|31171.06|31171.06|31113.39|31113.39|0
1586255100000|2020-04-07 10:25:00|31129.5|31129.5|31066.82|31066.82|31129.87|31129.87|31066.82|31066.82|0
1586255400000|2020-04-07 10:30:00|31058.22|31058.22|31044.25|31044.25|31090.82|31090.82|31032.06|31032.06|0
1586255700000|2020-04-07 10:35:00|31052.84|31052.84|31087.64|31087.64|31109.5|31109.5|31033.14|31033.14|0
1586256000000|2020-04-07 10:40:00|31100.53|31100.53|31128.86|31128.86|31143.55|31143.55|31079.75|31079.75|0
1586256300000|2020-04-07 10:45:00|31108.08|31108.08|31066.52|31066.52|31118.47|31118.47|31065.81|31065.81|0
1586256600000|2020-04-07 10:50:00|31068.31|31068.31|31037.85|31037.85|31091.6|31091.6|31036.06|31036.06|0
1586256900000|2020-04-07 10:55:00|31042.15|31042.15|31095.89|31095.89|31095.89|31095.89|31033.55|31033.55|0
1586257200000|2020-04-07 11:00:00|30984.14|30984.14|31014.23|31014.23|31071.9|31071.9|30984.14|30984.14|0
1586257500000|2020-04-07 11:05:00|31018.53|31018.53|31021.03|31021.03|31027.83|31027.83|30964.78|30964.78|0
1586257800000|2020-04-07 11:10:00|31016.73|31016.73|31052.91|31052.91|31052.91|31052.91|31014.23|31014.23|0
1586258100000|2020-04-07 11:15:00|31061.51|31061.51|31085.13|31085.13|31089.8|31089.8|31059.71|31059.71|0
1586258400000|2020-04-07 11:20:00|31093.73|31093.73|31117.01|31117.01|31127.4|31127.4|31079.75|31079.75|0
1586258700000|2020-04-07 11:25:00|31125.61|31125.61|31074.74|31074.74|31134.21|31134.21|31074.74|31074.74|0
1586259000000|2020-04-07 11:30:00|31083.34|31083.34|31099.45|31099.45|31099.45|31099.45|31060.05|31060.05|0
1586259300000|2020-04-07 11:35:00|31108.04|31108.04|31135.29|31135.29|31148.18|31148.18|31069.36|31069.36|0
1586259600000|2020-04-07 11:40:00|31137.08|31137.08|31054.33|31054.33|31138.88|31138.88|31053.96|31053.96|0
1586259900000|2020-04-07 11:45:00|31052.54|31052.54|31085.88|31085.88|31103.44|31103.44|31032.47|31032.47|0
1586260200000|2020-04-07 11:50:00|31090.18|31090.18|31115.96|31115.96|31140.33|31140.33|31071.9|31071.9|0
1586260500000|2020-04-07 11:55:00|31107.37|31107.37|31119.55|31119.55|31123.85|31123.85|31088.38|31088.38|0
1586260800000|2020-04-07 12:00:00|31115.25|31115.25|31084.46|31084.46|31123.14|31123.14|31084.46|31084.46|0
1586261100000|2020-04-07 12:05:00|31082.66|31082.66|31121.72|31121.72|31130.32|31130.32|31058.67|31058.67|0
1586261400000|2020-04-07 12:10:00|31123.51|31123.51|31134.61|31134.61|31149.3|31149.3|31105.24|31105.24|0
1586261700000|2020-04-07 12:15:00|31143.21|31143.21|31133.53|31133.53|31184.4|31184.4|31133.53|31133.53|0
1586262000000|2020-04-07 12:20:00|31142.13|31142.13|31067.6|31067.6|31142.13|31142.13|31050.41|31050.41|0
1586262300000|2020-04-07 12:25:00|31080.5|31080.5|30942.2|30942.2|31084.79|31084.79|30937.91|30937.91|0
1586262600000|2020-04-07 12:30:00|30933.61|30933.61|31030.34|31030.34|31041.44|31041.44|30928.94|30928.94|0
1586262900000|2020-04-07 12:35:00|31021.74|31021.74|31167.21|31167.21|31169|31169|30999.54|30999.54|0
1586263200000|2020-04-07 12:40:00|31162.91|31162.91|31256.39|31256.39|31292.57|31292.57|31156.82|31156.82|0
1586263500000|2020-04-07 12:45:00|31247.79|31247.79|31230.97|31230.97|31257.47|31257.47|31183.32|31183.32|0
1586263800000|2020-04-07 12:50:00|31248.16|31248.16|31254.26|31254.26|31295.44|31295.44|31243.87|31243.87|0
1586264100000|2020-04-07 12:55:00|31249.96|31249.96|31290.81|31290.81|31328.78|31328.78|31242.07|31242.07|0
1586264400000|2020-04-07 13:00:00|31277.91|31277.91|31250.33|31250.33|31295.11|31295.11|31238.15|31238.15|0
1586264700000|2020-04-07 13:05:00|31246.03|31246.03|31241.73|31241.73|31267.52|31267.52|31222.75|31222.75|0
1586265000000|2020-04-07 13:10:00|31237.44|31237.44|31306.21|31306.21|31306.21|31306.21|31217.74|31217.74|0
1586265300000|2020-04-07 13:15:00|31311.59|31311.59|31318.02|31318.02|31382.16|31382.16|31311.59|31311.59|0
1586265600000|2020-04-07 13:20:00|31321.61|31321.61|31379.28|31379.28|31381.07|31381.07|31321.61|31321.61|0
1586265900000|2020-04-07 13:25:00|31392.17|31392.17|31435.87|31435.87|31449.14|31449.14|31354.2|31354.2|0
1586266200000|2020-04-07 13:30:00|31452.35|31452.35|31437.66|31437.66|31458.44|31458.44|31345.94|31345.94|0
1586266500000|2020-04-07 13:35:00|31416.17|31416.17|31467.38|31467.38|31508.23|31508.23|31369.6|31369.6|0
1586266800000|2020-04-07 13:40:00|31471.68|31471.68|31394.27|31394.27|31506.77|31506.77|31394.27|31394.27|0
1586267100000|2020-04-07 13:45:00|31398.57|31398.57|31384.96|31384.96|31420.06|31420.06|31366.69|31366.69|0
1586267400000|2020-04-07 13:50:00|31374.57|31374.57|31412.92|31412.92|31412.92|31412.92|31343.06|31343.06|0
1586267700000|2020-04-07 13:55:00|31417.22|31417.22|31366.72|31366.72|31433.7|31433.7|31338.77|31338.77|0
1586268000000|2020-04-07 14:00:00|31379.62|31379.62|31229.48|31229.48|31393.22|31393.22|31220.88|31220.88|0
1586268300000|2020-04-07 14:05:00|31238.08|31238.08|31093.69|31093.69|31244.17|31244.17|31093.69|31093.69|0
1586268600000|2020-04-07 14:10:00|31095.49|31095.49|30886.63|30886.63|31095.49|31095.49|30820.7|30820.7|0
1586268900000|2020-04-07 14:15:00|30884.84|30884.84|30746.21|30746.21|30884.84|30884.84|30716.46|30716.46|0
1586269200000|2020-04-07 14:20:00|30750.51|30750.51|30678.48|30678.48|30750.51|30750.51|30601.11|30601.11|0
1586269500000|2020-04-07 14:25:00|30674.18|30674.18|30668.8|30668.8|30759.44|30759.44|30631.91|30631.91|0
1586269800000|2020-04-07 14:30:00|30656.62|30656.62|30790.95|30790.95|30821.41|30821.41|30652.32|30652.32|0
1586270100000|2020-04-07 14:35:00|30786.65|30786.65|30910.59|30910.59|30910.59|30910.59|30759.07|30759.07|0
1586270400000|2020-04-07 14:40:00|30897.7|30897.7|30813.86|30813.86|30919.56|30919.56|30813.86|30813.86|0
1586270700000|2020-04-07 14:45:00|30812.07|30812.07|30767.97|30767.97|30855.76|30855.76|30751.49|30751.49|0
1586271000000|2020-04-07 14:50:00|30780.86|30780.86|30804.15|30804.15|30816.33|30816.33|30763.67|30763.67|0
1586271300000|2020-04-07 14:55:00|30802.35|30802.35|30823.14|30823.14|30900.88|30900.88|30796.26|30796.26|0
1586271600000|2020-04-07 15:00:00|30821.34|30821.34|30735.38|30735.38|30841.41|30841.41|30666.94|30666.94|0
1586271900000|2020-04-07 15:05:00|30739.67|30739.67|30845.37|30845.37|30883.35|30883.35|30728.2|30728.2|0
1586272200000|2020-04-07 15:10:00|30853.97|30853.97|30855.36|30855.36|30874.34|30874.34|30808.07|30808.07|0
1586272500000|2020-04-07 15:15:00|30870.04|30870.04|30731.41|30731.41|30929.88|30929.88|30718.52|30718.52|0
1586272800000|2020-04-07 15:20:00|30718.52|30718.52|30830.65|30830.65|30839.25|30839.25|30689.14|30689.14|0
1586273100000|2020-04-07 15:25:00|30839.25|30839.25|30849.26|30849.26|30860.74|30860.74|30784.04|30784.04|0
1586330100000|2020-04-08 07:15:00|31092.17|31092.17|30968.19|30968.19|31113.66|31113.66|30765.77|30765.77|0
1586330400000|2020-04-08 07:20:00|30963.9|30963.9|30974.02|30974.02|31059.61|31059.61|30906.6|30906.6|0
1586330700000|2020-04-08 07:25:00|30978.32|30978.32|30737.91|30737.91|31030.27|31030.27|30717.51|30717.51|0
1586331000000|2020-04-08 07:30:00|30725.02|30725.02|30813.83|30813.83|30865.07|30865.07|30688.84|30688.84|0
1586331300000|2020-04-08 07:35:00|30835.32|30835.32|30969.65|30969.65|30969.65|30969.65|30804.86|30804.86|0
1586331600000|2020-04-08 07:40:00|30956.76|30956.76|30711.38|30711.38|30956.76|30956.76|30711.38|30711.38|0
1586331900000|2020-04-08 07:45:00|30713.17|30713.17|30755.78|30755.78|30780.15|30780.15|30673.41|30673.41|0
1586332200000|2020-04-08 07:50:00|30759.37|30759.37|30750.06|30750.06|30817.42|30817.42|30726.78|30726.78|0
1586332500000|2020-04-08 07:55:00|30758.66|30758.66|30855.39|30855.39|30858.98|30858.98|30737.17|30737.17|0
1586332800000|2020-04-08 08:00:00|30857.18|30857.18|30850.38|30850.38|30889.44|30889.44|30814.2|30814.2|0
1586333100000|2020-04-08 08:05:00|30858.98|30858.98|30757.24|30757.24|30894.45|30894.45|30738.25|30738.25|0
1586333400000|2020-04-08 08:10:00|30744.34|30744.34|30683.08|30683.08|30750.06|30750.06|30658.01|30658.01|0
1586333700000|2020-04-08 08:15:00|30687.38|30687.38|30641.86|30641.86|30703.49|30703.49|30598.88|30598.88|0
1586334000000|2020-04-08 08:20:00|30646.16|30646.16|30705.63|30705.63|30705.63|30705.63|30601.38|30601.38|0
1586334300000|2020-04-08 08:25:00|30712.8|30712.8|30620.37|30620.37|30719.6|30719.6|30620.37|30620.37|0
1586334600000|2020-04-08 08:30:00|30616.07|30616.07|30606.02|30606.02|30665.86|30665.86|30602.09|30602.09|0
1586334900000|2020-04-08 08:35:00|30604.23|30604.23|30573.05|30573.05|30604.23|30604.23|30492.43|30492.43|0
1586335200000|2020-04-08 08:40:00|30574.85|30574.85|30327.91|30327.91|30604.23|30604.23|30326.12|30326.12|0
1586335500000|2020-04-08 08:45:00|30326.12|30326.12|30278.2|30278.2|30357.36|30357.36|30266.72|30266.72|0
1586335800000|2020-04-08 08:50:00|30273.9|30273.9|30444.75|30444.75|30451.92|30451.92|30240.19|30240.19|0
1586336100000|2020-04-08 08:55:00|30449.04|30449.04|30445.8|30445.8|30498.46|30498.46|30413.58|30413.58|0
1586336400000|2020-04-08 09:00:00|30449.38|30449.38|30452.97|30452.97|30530|30530|30449.38|30449.38|0
1586336700000|2020-04-08 09:05:00|30457.27|30457.27|30518.9|30518.9|30518.9|30518.9|30415.37|30415.37|0
1586337000000|2020-04-08 09:10:00|30520.69|30520.69|30420.38|30420.38|30522.49|30522.49|30411.07|30411.07|0
1586337300000|2020-04-08 09:15:00|30407.48|30407.48|30318.64|30318.64|30411.78|30411.78|30278.87|30278.87|0
1586337600000|2020-04-08 09:20:00|30335.83|30335.83|30327.95|30327.95|30383.11|30383.11|30313.26|30313.26|0
1586337900000|2020-04-08 09:25:00|30307.88|30307.88|30330.45|30330.45|30346.22|30346.22|30272.41|30272.41|0
1586338200000|2020-04-08 09:30:00|30351.94|30351.94|30317.56|30317.56|30407.48|30407.48|30313.97|30313.97|0
1586338500000|2020-04-08 09:35:00|30334.75|30334.75|30372.72|30372.72|30391.71|30391.71|30322.57|30322.57|0
1586338800000|2020-04-08 09:40:00|30381.32|30381.32|30267.77|30267.77|30391.71|30391.71|30267.77|30267.77|0
1586339100000|2020-04-08 09:45:00|30250.58|30250.58|30238.39|30238.39|30278.16|30278.16|30235.89|30235.89|0
1586339400000|2020-04-08 09:50:00|30230.51|30230.51|30163.87|30163.87|30244.11|30244.11|30162.07|30162.07|0
1586339700000|2020-04-08 09:55:00|30150.97|30150.97|30239.1|30239.1|30279.58|30279.58|30150.97|30150.97|0
1586340000000|2020-04-08 10:00:00|30234.81|30234.81|30255.96|30255.96|30304.66|30304.66|30219.41|30219.41|0
1586340300000|2020-04-08 10:05:00|30264.56|30264.56|30250.58|30250.58|30277.45|30277.45|30221.2|30221.2|0
1586340600000|2020-04-08 10:10:00|30254.88|30254.88|30291.77|30291.77|30291.77|30291.77|30253.08|30253.08|0
1586340900000|2020-04-08 10:15:00|30293.56|30293.56|30309.71|30309.71|30363.79|30363.79|30284.96|30284.96|0
1586341200000|2020-04-08 10:20:00|30296.81|30296.81|30285.71|30285.71|30302.9|30302.9|30250.95|30250.95|0
1586341500000|2020-04-08 10:25:00|30283.92|30283.92|30230.91|30230.91|30285.71|30285.71|30230.91|30230.91|0
1586341800000|2020-04-08 10:30:00|30235.21|30235.21|30355.23|30355.23|30355.23|30355.23|30211.93|30211.93|0
1586342100000|2020-04-08 10:35:00|30351.64|30351.64|30377.8|30377.8|30377.8|30377.8|30341.25|30341.25|0
1586342400000|2020-04-08 10:40:00|30382.1|30382.1|30396.08|30396.08|30448.37|30448.37|30374.59|30374.59|0
1586342700000|2020-04-08 10:45:00|30400.38|30400.38|30354.89|30354.89|30416.86|30416.86|30353.1|30353.1|0
1586343000000|2020-04-08 10:50:00|30350.59|30350.59|30339.49|30339.49|30350.96|30350.96|30310.11|30310.11|0
1586343300000|2020-04-08 10:55:00|30335.9|30335.9|30461.3|30461.3|30461.3|30461.3|30326.22|30326.22|0
1586343600000|2020-04-08 11:00:00|30454.12|30454.12|30426.54|30426.54|30499.98|30499.98|30412.56|30412.56|0
1586343900000|2020-04-08 11:05:00|30443.73|30443.73|30430.46|30430.46|30460.55|30460.55|30404.3|30404.3|0
1586344200000|2020-04-08 11:10:00|30439.06|30439.06|30549.77|30549.77|30562.66|30562.66|30439.06|30439.06|0
1586344500000|2020-04-08 11:15:00|30532.58|30532.58|30592.75|30592.75|30602.43|30602.43|30512.51|30512.51|0
1586344800000|2020-04-08 11:20:00|30601.35|30601.35|30556.57|30556.57|30618.54|30618.54|30547.97|30547.97|0
1586345100000|2020-04-08 11:25:00|30554.78|30554.78|30521.1|30521.1|30566.96|30566.96|30521.1|30521.1|0
1586345400000|2020-04-08 11:30:00|30510.71|30510.71|30486.72|30486.72|30515.01|30515.01|30482.42|30482.42|0
1586345700000|2020-04-08 11:35:00|30484.92|30484.92|30506.41|30506.41|30520.39|30520.39|30484.92|30484.92|0
1586346000000|2020-04-08 11:40:00|30510.71|30510.71|30476.32|30476.32|30530.78|30530.78|30476.32|30476.32|0
1586346300000|2020-04-08 11:45:00|30480.62|30480.62|30510|30510|30510|30510|30476.32|30476.32|0
1586346600000|2020-04-08 11:50:00|30501.4|30501.4|30546.93|30546.93|30546.93|30546.93|30497.82|30497.82|0
1586346900000|2020-04-08 11:55:00|30545.13|30545.13|30548.38|30548.38|30570.58|30570.58|30526.15|30526.15|0
1586347200000|2020-04-08 12:00:00|30544.08|30544.08|30498.22|30498.22|30544.08|30544.08|30464.89|30464.89|0
1586347500000|2020-04-08 12:05:00|30517.21|30517.21|30543|30543|30544.08|30544.08|30517.21|30517.21|0
1586347800000|2020-04-08 12:10:00|30538.7|30538.7|30681.29|30681.29|30681.29|30681.29|30538.7|30538.7|0
1586348100000|2020-04-08 12:15:00|30672.69|30672.69|30647.99|30647.99|30672.69|30672.69|30643.32|30643.32|0
1586348400000|2020-04-08 12:20:00|30652.29|30652.29|30610.01|30610.01|30670.56|30670.56|30610.01|30610.01|0
1586348700000|2020-04-08 12:25:00|30622.91|30622.91|30677.37|30677.37|30679.87|30679.87|30614.31|30614.31|0
1586349000000|2020-04-08 12:30:00|30685.96|30685.96|30673.07|30673.07|30713.55|30713.55|30664.1|30664.1|0
1586349300000|2020-04-08 12:35:00|30677.37|30677.37|30675.57|30675.57|30677.37|30677.37|30642.61|30642.61|0
1586349600000|2020-04-08 12:40:00|30692.76|30692.76|30699.23|30699.23|30715.34|30715.34|30657.67|30657.67|0
1586349900000|2020-04-08 12:45:00|30703.53|30703.53|30686|30686|30708.91|30708.91|30677.03|30677.03|0
1586350200000|2020-04-08 12:50:00|30681.7|30681.7|30650.15|30650.15|30700.31|30700.31|30647.28|30647.28|0
1586350500000|2020-04-08 12:55:00|30654.45|30654.45|30668.06|30668.06|30677.03|30677.03|30640.47|30640.47|0
1586350800000|2020-04-08 13:00:00|30663.76|30663.76|30682.04|30682.04|30715.71|30715.71|30659.46|30659.46|0
1586351100000|2020-04-08 13:05:00|30673.44|30673.44|30706.4|30706.4|30754.77|30754.77|30673.44|30673.44|0
1586351400000|2020-04-08 13:10:00|30689.21|30689.21|30658.75|30658.75|30692.43|30692.43|30655.16|30655.16|0
1586351700000|2020-04-08 13:15:00|30660.54|30660.54|30676.32|30676.32|30676.32|30676.32|30604.29|30604.29|0
1586352000000|2020-04-08 13:20:00|30672.02|30672.02|30741.16|30741.16|30741.16|30741.16|30667.72|30667.72|0
1586352300000|2020-04-08 13:25:00|30742.96|30742.96|30730.44|30730.44|30770.54|30770.54|30726.85|30726.85|0
1586352600000|2020-04-08 13:30:00|30734.73|30734.73|30708.57|30708.57|30782.39|30782.39|30684.58|30684.58|0
1586352900000|2020-04-08 13:35:00|30710.37|30710.37|30685.29|30685.29|30742.25|30742.25|30634.42|30634.42|0
1586353200000|2020-04-08 13:40:00|30693.88|30693.88|30577.08|30577.08|30733.65|30733.65|30577.08|30577.08|0
1586353500000|2020-04-08 13:45:00|30573.5|30573.5|30475.35|30475.35|30607.88|30607.88|30471.05|30471.05|0
1586353800000|2020-04-08 13:50:00|30483.94|30483.94|30451.31|30451.31|30511.86|30511.86|30451.31|30451.31|0
1586354100000|2020-04-08 13:55:00|30447.02|30447.02|30336.31|30336.31|30449.89|30449.89|30336.31|30336.31|0
1586354400000|2020-04-08 14:00:00|30344.91|30344.91|30371.78|30371.78|30411.55|30411.55|30344.91|30344.91|0
1586354700000|2020-04-08 14:05:00|30380.38|30380.38|30317.32|30317.32|30395.06|30395.06|30313.02|30313.02|0
1586355000000|2020-04-08 14:10:00|30320.91|30320.91|30416.22|30416.22|30447.39|30447.39|30320.91|30320.91|0
1586355300000|2020-04-08 14:15:00|30420.52|30420.52|30463.53|30463.53|30496.13|30496.13|30399.74|30399.74|0
1586355600000|2020-04-08 14:20:00|30459.24|30459.24|30540.19|30540.19|30578.88|30578.88|30448.84|30448.84|0
1586355900000|2020-04-08 14:25:00|30548.79|30548.79|30542.36|30542.36|30582.84|30582.84|30511.9|30511.9|0
1586356200000|2020-04-08 14:30:00|30533.76|30533.76|30499.38|30499.38|30536.64|30536.64|30481.1|30481.1|0
1586356500000|2020-04-08 14:35:00|30503.67|30503.67|30558.47|30558.47|30558.47|30558.47|30472.13|30472.13|0
1586356800000|2020-04-08 14:40:00|30562.77|30562.77|30509.02|30509.02|30579.96|30579.96|30490.03|30490.03|0
1586357100000|2020-04-08 14:45:00|30504.72|30504.72|30570.65|30570.65|30581.75|30581.75|30504.72|30504.72|0
1586357400000|2020-04-08 14:50:00|30574.95|30574.95|30562.06|30562.06|30629.41|30629.41|30562.06|30562.06|0
1586357700000|2020-04-08 14:55:00|30557.76|30557.76|30600.03|30600.03|30600.03|30600.03|30550.96|30550.96|0
1586358000000|2020-04-08 15:00:00|30604.33|30604.33|30497.92|30497.92|30608.63|30608.63|30491.83|30491.83|0
1586358300000|2020-04-08 15:05:00|30502.22|30502.22|30513.32|30513.32|30531.6|30531.6|30449.18|30449.18|0
1586358600000|2020-04-08 15:10:00|30509.02|30509.02|30654.11|30654.11|30658.41|30658.41|30509.02|30509.02|0
1586358900000|2020-04-08 15:15:00|30645.52|30645.52|30633|30633|30662.71|30662.71|30549.87|30549.87|0
1586359200000|2020-04-08 15:20:00|30643.39|30643.39|30729.01|30729.01|30730.81|30730.81|30643.39|30643.39|0
1586359500000|2020-04-08 15:25:00|30733.31|30733.31|30723.29|30723.29|30751.96|30751.96|30701.8|30701.8|0
1586416500000|2020-04-09 07:15:00|30872.38|30872.38|30798.97|30798.97|30872.38|30872.38|30755.99|30755.99|0
1586416800000|2020-04-09 07:20:00|30795.39|30795.39|30929.01|30929.01|30944.78|30944.78|30791.8|30791.8|0
1586417100000|2020-04-09 07:25:00|30898.92|30898.92|30851.3|30851.3|30924.37|30924.37|30851.3|30851.3|0
1586417400000|2020-04-09 07:30:00|30864.19|30864.19|30849.13|30849.13|30878.88|30878.88|30781.78|30781.78|0
1586417700000|2020-04-09 07:35:00|30852.72|30852.72|30860.94|30860.94|30913.64|30913.64|30848.76|30848.76|0
1586418000000|2020-04-09 07:40:00|30869.54|30869.54|30770.31|30770.31|30881.72|30881.72|30742.72|30742.72|0
1586418300000|2020-04-09 07:45:00|30775.69|30775.69|30853.09|30853.09|30880.68|30880.68|30775.69|30775.69|0
1586418600000|2020-04-09 07:50:00|30857.39|30857.39|30899.66|30899.66|30900.37|30900.37|30843.41|30843.41|0
1586418900000|2020-04-09 07:55:00|30891.07|30891.07|30887.48|30887.48|30912.56|30912.56|30823.34|30823.34|0
1586419200000|2020-04-09 08:00:00|30891.78|30891.78|30784.66|30784.66|30910.76|30910.76|30784.66|30784.66|0
1586419500000|2020-04-09 08:05:00|30788.96|30788.96|30745.97|30745.97|30793.96|30793.96|30721.98|30721.98|0
1586419800000|2020-04-09 08:10:00|30744.18|30744.18|30725.9|30725.9|30776.06|30776.06|30689.72|30689.72|0
1586420100000|2020-04-09 08:15:00|30730.2|30730.2|30688.64|30688.64|30746.68|30746.68|30656.76|30656.76|0
1586420400000|2020-04-09 08:20:00|30692.94|30692.94|30607.68|30607.68|30721.6|30721.6|30607.68|30607.68|0
1586420700000|2020-04-09 08:25:00|30599.09|30599.09|30726.24|30726.24|30740.93|30740.93|30593.7|30593.7|0
1586421000000|2020-04-09 08:30:00|30721.94|30721.94|30797.89|30797.89|30806.49|30806.49|30701.16|30701.16|0
1586421300000|2020-04-09 08:35:00|30793.59|30793.59|30709.76|30709.76|30810.79|30810.79|30709.76|30709.76|0
1586421600000|2020-04-09 08:40:00|30707.96|30707.96|30766.72|30766.72|30772.81|30772.81|30695.07|30695.07|0
1586421900000|2020-04-09 08:45:00|30764.93|30764.93|30701.16|30701.16|30788.21|30788.21|30701.16|30701.16|0
1586422200000|2020-04-09 08:50:00|30714.06|30714.06|30584.36|30584.36|30714.06|30714.06|30541.38|30541.38|0
1586422500000|2020-04-09 08:55:00|30575.77|30575.77|30512.71|30512.71|30575.77|30575.77|30504.12|30504.12|0
1586422800000|2020-04-09 09:00:00|30504.12|30504.12|30474.74|30474.74|30524.9|30524.9|30446.44|30446.44|0
1586423100000|2020-04-09 09:05:00|30470.44|30470.44|30462.55|30462.55|30488.34|30488.34|30424.58|30424.58|0
1586423400000|2020-04-09 09:10:00|30449.66|30449.66|30423.87|30423.87|30449.66|30449.66|30373.71|30373.71|0
1586423700000|2020-04-09 09:15:00|30428.17|30428.17|30420.28|30420.28|30476.53|30476.53|30390.9|30390.9|0
1586424000000|2020-04-09 09:20:00|30415.98|30415.98|30439.27|30439.27|30495.52|30495.52|30411.68|30411.68|0
1586424300000|2020-04-09 09:25:00|30447.87|30447.87|30570.38|30570.38|30570.38|30570.38|30447.87|30447.87|0
1586424600000|2020-04-09 09:30:00|30568.59|30568.59|30523.07|30523.07|30579.69|30579.69|30505.87|30505.87|0
1586424900000|2020-04-09 09:35:00|30524.86|30524.86|30589.34|30589.34|30589.34|30589.34|30504.08|30504.08|0
1586425200000|2020-04-09 09:40:00|30593.63|30593.63|30578.95|30578.95|30597.93|30597.93|30539.18|30539.18|0
1586425500000|2020-04-09 09:45:00|30583.24|30583.24|30535.63|30535.63|30594.72|30594.72|30510.55|30510.55|0
1586425800000|2020-04-09 09:50:00|30531.33|30531.33|30564.66|30564.66|30581.86|30581.86|30527.03|30527.03|0
1586426100000|2020-04-09 09:55:00|30562.87|30562.87|30619.49|30619.49|30645.99|30645.99|30551.06|30551.06|0
1586426400000|2020-04-09 10:00:00|30615.2|30615.2|30675.74|30675.74|30677.54|30677.54|30607.31|30607.31|0
1586426700000|2020-04-09 10:05:00|30684.34|30684.34|30710.5|30710.5|30710.5|30710.5|30675.74|30675.74|0
1586427000000|2020-04-09 10:10:00|30714.8|30714.8|30717.64|30717.64|30752.4|30752.4|30686.85|30686.85|0
1586427300000|2020-04-09 10:15:00|30721.94|30721.94|30692.23|30692.23|30723.03|30723.03|30681.84|30681.84|0
1586427600000|2020-04-09 10:20:00|30683.63|30683.63|30673.61|30673.61|30718.39|30718.39|30643.86|30643.86|0
1586427900000|2020-04-09 10:25:00|30669.31|30669.31|30706.58|30706.58|30723.77|30723.77|30651.04|30651.04|0
1586428200000|2020-04-09 10:30:00|30710.88|30710.88|30721.98|30721.98|30756.74|30756.74|30696.9|30696.9|0
1586428500000|2020-04-09 10:35:00|30726.28|30726.28|30786.11|30786.11|30787.91|30787.91|30726.28|30726.28|0
1586428800000|2020-04-09 10:40:00|30790.41|30790.41|30814.78|30814.78|30848.46|30848.46|30781.82|30781.82|0
1586429100000|2020-04-09 10:45:00|30816.57|30816.57|30867.82|30867.82|30872.11|30872.11|30812.09|30812.09|0
1586429400000|2020-04-09 10:50:00|30859.22|30859.22|30759.27|30759.27|30867.11|30867.11|30752.47|30752.47|0
1586429700000|2020-04-09 10:55:00|30762.86|30762.86|30840.27|30840.27|30866.06|30866.06|30762.86|30762.86|0
1586430000000|2020-04-09 11:00:00|30834.89|30834.89|30869.31|30869.31|30891.14|30891.14|30727.8|30727.8|0
1586430300000|2020-04-09 11:05:00|30865.72|30865.72|30931.65|30931.65|30952.43|30952.43|30846.02|30846.02|0
1586430600000|2020-04-09 11:10:00|30935.95|30935.95|30963.9|30963.9|30978.59|30978.59|30915.17|30915.17|0
1586430900000|2020-04-09 11:15:00|30951.01|30951.01|30986.48|30986.48|31003.67|31003.67|30947.42|30947.42|0
1586431200000|2020-04-09 11:20:00|30973.58|30973.58|30971.79|30971.79|31007.26|31007.26|30963.19|30963.19|0
1586431500000|2020-04-09 11:25:00|30963.19|30963.19|30928.81|30928.81|30979.68|30979.68|30928.81|30928.81|0
1586431800000|2020-04-09 11:30:00|30933.1|30933.1|31037.01|31037.01|31045.61|31045.61|30899.06|30899.06|0
1586432100000|2020-04-09 11:35:00|31034.5|31034.5|31021.95|31021.95|31034.5|31034.5|30992.57|30992.57|0
1586432400000|2020-04-09 11:40:00|31023.74|31023.74|31047.03|31047.03|31047.03|31047.03|30956.02|30956.02|0
1586432700000|2020-04-09 11:45:00|31034.13|31034.13|31086.42|31086.42|31107.91|31107.91|31030.54|31030.54|0
1586433000000|2020-04-09 11:50:00|31084.63|31084.63|31110.79|31110.79|31153.06|31153.06|31063.85|31063.85|0
1586433300000|2020-04-09 11:55:00|31127.98|31127.98|31030.88|31030.88|31140.88|31140.88|31030.88|31030.88|0
1586433600000|2020-04-09 12:00:00|31039.48|31039.48|31012.23|31012.23|31051.29|31051.29|31004.01|31004.01|0
1586433900000|2020-04-09 12:05:00|31010.44|31010.44|30939.5|30939.5|31024.42|31024.42|30939.5|30939.5|0
1586434200000|2020-04-09 12:10:00|30935.2|30935.2|30897.94|30897.94|30943.8|30943.8|30873.94|30873.94|0
1586434500000|2020-04-09 12:15:00|30915.13|30915.13|30876.45|30876.45|30927.32|30927.32|30841.69|30841.69|0
1586434800000|2020-04-09 12:20:00|30874.65|30874.65|30889.71|30889.71|30908.7|30908.7|30870.73|30870.73|0
1586435100000|2020-04-09 12:25:00|30894.01|30894.01|30902.27|30902.27|30906.91|30906.91|30854.24|30854.24|0
1586435400000|2020-04-09 12:30:00|30915.17|30915.17|31156.28|31156.28|31160.58|31160.58|30904.78|30904.78|0
1586435700000|2020-04-09 12:35:00|31164.16|31164.16|31068.48|31068.48|31172.76|31172.76|31042.69|31042.69|0
1586436000000|2020-04-09 12:40:00|31077.08|31077.08|31151.61|31151.61|31151.61|31151.61|30998.63|30998.63|0
1586436300000|2020-04-09 12:45:00|31134.41|31134.41|31205.02|31205.02|31218.62|31218.62|31104.33|31104.33|0
1586436600000|2020-04-09 12:50:00|31200.72|31200.72|31216.12|31216.12|31264.48|31264.48|31178.14|31178.14|0
1586436900000|2020-04-09 12:55:00|31214.32|31214.32|31248.03|31248.03|31314.3|31314.3|31158.44|31158.44|0
1586437200000|2020-04-09 13:00:00|31243.73|31243.73|31133.37|31133.37|31260.93|31260.93|31132.65|31132.65|0
1586437500000|2020-04-09 13:05:00|31137.66|31137.66|31172.08|31172.08|31186.77|31186.77|31099.35|31099.35|0
1586437800000|2020-04-09 13:10:00|31170.29|31170.29|31295.31|31295.31|31325.4|31325.4|31150.22|31150.22|0
1586438100000|2020-04-09 13:15:00|31273.82|31273.82|31207.89|31207.89|31283.13|31283.13|31163.83|31163.83|0
1586438400000|2020-04-09 13:20:00|31199.3|31199.3|31189.99|31189.99|31222.95|31222.95|31176.01|31176.01|0
1586438700000|2020-04-09 13:25:00|31177.09|31177.09|31134.48|31134.48|31222.62|31222.62|31112.99|31112.99|0
1586439000000|2020-04-09 13:30:00|31147.38|31147.38|31230.84|31230.84|31243.73|31243.73|31099.72|31099.72|0
1586439300000|2020-04-09 13:35:00|31248.03|31248.03|31301.44|31301.44|31328.65|31328.65|31241.23|31241.23|0
1586439600000|2020-04-09 13:40:00|31297.14|31297.14|31265.26|31265.26|31305.74|31305.74|31243.77|31243.77|0
1586439900000|2020-04-09 13:45:00|31260.96|31260.96|31256.29|31256.29|31289.26|31289.26|31227.29|31227.29|0
1586440200000|2020-04-09 13:50:00|31254.5|31254.5|31259.88|31259.88|31267.39|31267.39|31220.11|31220.11|0
1586440500000|2020-04-09 13:55:00|31264.18|31264.18|31285.67|31285.67|31337.99|31337.99|31245.19|31245.19|0
1586440800000|2020-04-09 14:00:00|31286.38|31286.38|31188.94|31188.94|31305.74|31305.74|31188.94|31188.94|0
1586441100000|2020-04-09 14:05:00|31183.56|31183.56|31101.52|31101.52|31200.04|31200.04|31097.22|31097.22|0
1586441400000|2020-04-09 14:10:00|31110.11|31110.11|31237.3|31237.3|31237.3|31237.3|31106.53|31106.53|0
1586441700000|2020-04-09 14:15:00|31241.6|31241.6|31177.09|31177.09|31241.6|31241.6|31147.01|31147.01|0
1586442000000|2020-04-09 14:20:00|31181.39|31181.39|31231.92|31231.92|31231.92|31231.92|31176.38|31176.38|0
1586442300000|2020-04-09 14:25:00|31236.22|31236.22|31340.84|31340.84|31340.84|31340.84|31213.65|31213.65|0
1586442600000|2020-04-09 14:30:00|31345.13|31345.13|31362.7|31362.7|31373.09|31373.09|31282.08|31282.08|0
1586442900000|2020-04-09 14:35:00|31368.08|31368.08|31424.67|31424.67|31435.06|31435.06|31332.61|31332.61|0
1586443200000|2020-04-09 14:40:00|31420.37|31420.37|31421.46|31421.46|31434.35|31434.35|31363.41|31363.41|0
1586443500000|2020-04-09 14:45:00|31425.75|31425.75|31459.8|31459.8|31459.8|31459.8|31398.54|31398.54|0
1586443800000|2020-04-09 14:50:00|31455.5|31455.5|31512.46|31512.46|31533.96|31533.96|31421.46|31421.46|0
1586444100000|2020-04-09 14:55:00|31525.36|31525.36|31531.49|31531.49|31608.82|31608.82|31513.55|31513.55|0
1586444400000|2020-04-09 15:00:00|31540.08|31540.08|31540.42|31540.42|31568.72|31568.72|31502.82|31502.82|0
1586444700000|2020-04-09 15:05:00|31557.61|31557.61|31616.74|31616.74|31654.72|31654.72|31511.75|31511.75|0
1586445000000|2020-04-09 15:10:00|31618.54|31618.54|31695.19|31695.19|31695.19|31695.19|31585.57|31585.57|0
1586445300000|2020-04-09 15:15:00|31699.49|31699.49|31690.52|31690.52|31699.49|31699.49|31632.85|31632.85|0
1586445600000|2020-04-09 15:20:00|31692.32|31692.32|31672.96|31672.96|31745.35|31745.35|31635.36|31635.36|0
1586445900000|2020-04-09 15:25:00|31681.55|31681.55|31818.42|31818.42|31827.39|31827.39|31653.97|31653.97|0
1586848500000|2020-04-14 07:15:00|31590.31|31590.31|31524.75|31524.75|31594.61|31594.61|31450.94|31450.94|0
1586848800000|2020-04-14 07:20:00|31529.05|31529.05|31184|31184|31529.05|31529.05|31152.83|31152.83|0
1586849100000|2020-04-14 07:25:00|31175.4|31175.4|30964.41|30964.41|31184|31184|30857.26|30857.26|0
1586849400000|2020-04-14 07:30:00|30981.61|30981.61|30901.36|30901.36|31023.51|31023.51|30897.77|30897.77|0
1586849700000|2020-04-14 07:35:00|30884.17|30884.17|30764.15|30764.15|30954.02|30954.02|30760.57|30760.57|0
1586850000000|2020-04-14 07:40:00|30760.57|30760.57|30699.31|30699.31|30840.81|30840.81|30661.37|30661.37|0
1586850300000|2020-04-14 07:45:00|30702.89|30702.89|30891.68|30891.68|30902.07|30902.07|30690.34|30690.34|0
1586850600000|2020-04-14 07:50:00|30884.51|30884.51|30706.07|30706.07|30884.51|30884.51|30706.07|30706.07|0
1586850900000|2020-04-14 07:55:00|30710.37|30710.37|30664.85|30664.85|30750.11|30750.11|30636.56|30636.56|0
1586851200000|2020-04-14 08:00:00|30656.25|30656.25|30534.11|30534.11|30675.24|30675.24|30504.02|30504.02|0
1586851500000|2020-04-14 08:05:00|30542.7|30542.7|30527.68|30527.68|30572.45|30572.45|30466.05|30466.05|0
1586851800000|2020-04-14 08:10:00|30536.27|30536.27|30512.62|30512.62|30562.06|30562.06|30480.02|30480.02|0
1586852100000|2020-04-14 08:15:00|30504.73|30504.73|30385.43|30385.43|30507.95|30507.95|30344.95|30344.95|0
1586852400000|2020-04-14 08:20:00|30376.83|30376.83|30267.54|30267.54|30376.83|30376.83|30258.24|30258.24|0
1586852700000|2020-04-14 08:25:00|30269.34|30269.34|30168.28|30168.28|30269.34|30269.34|30124.24|30124.24|0
1586853000000|2020-04-14 08:30:00|30159.68|30159.68|30195.15|30195.15|30248.52|30248.52|30112.03|30112.03|0
1586853300000|2020-04-14 08:35:00|30203.75|30203.75|30225.27|30225.27|30250.69|30250.69|30165.43|30165.43|0
1586853600000|2020-04-14 08:40:00|30216.67|30216.67|30235.63|30235.63|30252.82|30252.82|30175.82|30175.82|0
1586853900000|2020-04-14 08:45:00|30231.33|30231.33|30249.94|30249.94|30249.94|30249.94|30116.32|30116.32|0
1586854200000|2020-04-14 08:50:00|30248.15|30248.15|30263.58|30263.58|30276.11|30276.11|30212.68|30212.68|0
1586854500000|2020-04-14 08:55:00|30259.29|30259.29|30219.89|30219.89|30316.62|30316.62|30219.89|30219.89|0
1586854800000|2020-04-14 09:00:00|30216.3|30216.3|30274.35|30274.35|30301.56|30301.56|30191.93|30191.93|0
1586855100000|2020-04-14 09:05:00|30280.44|30280.44|30349.89|30349.89|30359.26|30359.26|30273.64|30273.64|0
1586855400000|2020-04-14 09:10:00|30341.29|30341.29|30391.11|30391.11|30408.3|30408.3|30318.38|30318.38|0
1586855700000|2020-04-14 09:15:00|30382.51|30382.51|30447.73|30447.73|30483.2|30483.2|30382.51|30382.51|0
1586856000000|2020-04-14 09:20:00|30452.03|30452.03|30495.39|30495.39|30495.39|30495.39|30412.26|30412.26|0
1586856300000|2020-04-14 09:25:00|30516.88|30516.88|30537.66|30537.66|30546.26|30546.26|30485.71|30485.71|0
1586856600000|2020-04-14 09:30:00|30541.96|30541.96|30587.82|30587.82|30656.59|30656.59|30541.96|30541.96|0
1586856900000|2020-04-14 09:35:00|30577.06|30577.06|30525.81|30525.81|30599.97|30599.97|30525.81|30525.81|0
1586857200000|2020-04-14 09:40:00|30517.22|30517.22|30482.12|30482.12|30517.22|30517.22|30439.85|30439.85|0
1586857500000|2020-04-14 09:45:00|30490.72|30490.72|30575.26|30575.26|30579.56|30579.56|30490.72|30490.72|0
1586857800000|2020-04-14 09:50:00|30583.86|30583.86|30657.68|30657.68|30742.56|30742.56|30583.86|30583.86|0
1586858100000|2020-04-14 09:55:00|30661.97|30661.97|30658.05|30658.05|30693.52|30693.52|30615.03|30615.03|0
1586858400000|2020-04-14 10:00:00|30653.75|30653.75|30712.13|30712.13|30712.13|30712.13|30627.59|30627.59|0
1586858700000|2020-04-14 10:05:00|30694.94|30694.94|30651.58|30651.58|30706.04|30706.04|30651.58|30651.58|0
1586859000000|2020-04-14 10:10:00|30647.28|30647.28|30639.77|30639.77|30660.18|30660.18|30604.3|30604.3|0
1586859300000|2020-04-14 10:15:00|30648.37|30648.37|30603.96|30603.96|30652.67|30652.67|30566.33|30566.33|0
1586859600000|2020-04-14 10:20:00|30616.86|30616.86|30648.74|30648.74|30665.93|30665.93|30595.37|30595.37|0
1586859900000|2020-04-14 10:25:00|30665.93|30665.93|30689.22|30689.22|30721.81|30721.81|30649.45|30649.45|0
1586860200000|2020-04-14 10:30:00|30697.82|30697.82|30688.85|30688.85|30746.89|30746.89|30663.06|30663.06|0
1586860500000|2020-04-14 10:35:00|30693.14|30693.14|30711.42|30711.42|30711.42|30711.42|30660.55|30660.55|0
1586860800000|2020-04-14 10:40:00|30694.23|30694.23|30636.56|30636.56|30694.23|30694.23|30632.97|30632.97|0
1586861100000|2020-04-14 10:45:00|30640.85|30640.85|30697.1|30697.1|30697.1|30697.1|30640.85|30640.85|0
1586861400000|2020-04-14 10:50:00|30684.21|30684.21|30671.69|30671.69|30684.21|30684.21|30612.93|30612.93|0
1586861700000|2020-04-14 10:55:00|30673.48|30673.48|30714.33|30714.33|30714.33|30714.33|30649.49|30649.49|0
1586862000000|2020-04-14 11:00:00|30694.6|30694.6|30753.02|30753.02|30757.32|30757.32|30694.6|30694.6|0
1586862300000|2020-04-14 11:05:00|30761.61|30761.61|30721.47|30721.47|30774.51|30774.51|30721.47|30721.47|0
1586862600000|2020-04-14 11:10:00|30716.09|30716.09|30637.64|30637.64|30722.18|30722.18|30637.64|30637.64|0
1586862900000|2020-04-14 11:15:00|30650.53|30650.53|30662.35|30662.35|30712.5|30712.5|30650.53|30650.53|0
1586863200000|2020-04-14 11:20:00|30658.05|30658.05|30633.34|30633.34|30672.03|30672.03|30616.15|30616.15|0
1586863500000|2020-04-14 11:25:00|30636.93|30636.93|30641.23|30641.23|30657.71|30657.71|30606.84|30606.84|0
1586863800000|2020-04-14 11:30:00|30645.53|30645.53|30537.7|30537.7|30645.53|30645.53|30537.7|30537.7|0
1586864100000|2020-04-14 11:35:00|30533.4|30533.4|30528.02|30528.02|30537.7|30537.7|30493.63|30493.63|0
1586864400000|2020-04-14 11:40:00|30532.31|30532.31|30572.08|30572.08|30584.98|30584.98|30523.72|30523.72|0
1586864700000|2020-04-14 11:45:00|30567.78|30567.78|30632.63|30632.63|30636.93|30636.93|30560.98|30560.98|0
1586865000000|2020-04-14 11:50:00|30628.33|30628.33|30664.14|30664.14|30707.5|30707.5|30628.33|30628.33|0
1586865300000|2020-04-14 11:55:00|30665.93|30665.93|30643.36|30643.36|30678.83|30678.83|30629.38|30629.38|0
1586865600000|2020-04-14 12:00:00|30647.66|30647.66|30634.05|30634.05|30657.34|30657.34|30625.46|30625.46|0
1586865900000|2020-04-14 12:05:00|30638.35|30638.35|30641.23|30641.23|30684.21|30684.21|30627.25|30627.25|0
1586866200000|2020-04-14 12:10:00|30632.63|30632.63|30686|30686|30696.39|30696.39|30612.56|30612.56|0
1586866500000|2020-04-14 12:15:00|30681.71|30681.71|30753.36|30753.36|30765.54|30765.54|30646.95|30646.95|0
1586866800000|2020-04-14 12:20:00|30740.46|30740.46|30758.36|30758.36|30780.94|30780.94|30707.5|30707.5|0
1586867100000|2020-04-14 12:25:00|30754.07|30754.07|30649.45|30649.45|30758.36|30758.36|30649.45|30649.45|0
1586867400000|2020-04-14 12:30:00|30645.15|30645.15|30593.57|30593.57|30656.25|30656.25|30580.68|30580.68|0
1586867700000|2020-04-14 12:35:00|30602.17|30602.17|30587.48|30587.48|30632.63|30632.63|30570.29|30570.29|0
1586868000000|2020-04-14 12:40:00|30583.18|30583.18|30528.02|30528.02|30597.87|30597.87|30528.02|30528.02|0
1586868300000|2020-04-14 12:45:00|30545.21|30545.21|30582.84|30582.84|30587.14|30587.14|30528.02|30528.02|0
1586868600000|2020-04-14 12:50:00|30574.25|30574.25|30584.27|30584.27|30617.23|30617.23|30574.25|30574.25|0
1586868900000|2020-04-14 12:55:00|30592.86|30592.86|30556.31|30556.31|30603.25|30603.25|30553.81|30553.81|0
1586869200000|2020-04-14 13:00:00|30553.81|30553.81|30569.54|30569.54|30592.49|30592.49|30540.54|30540.54|0
1586869500000|2020-04-14 13:05:00|30565.24|30565.24|30559.52|30559.52|30588.9|30588.9|30547.34|30547.34|0
1586869800000|2020-04-14 13:10:00|30555.23|30555.23|30677.03|30677.03|30681.33|30681.33|30540.54|30540.54|0
1586870100000|2020-04-14 13:15:00|30659.84|30659.84|30641.57|30641.57|30659.84|30659.84|30621.87|30621.87|0
1586870400000|2020-04-14 13:20:00|30624.37|30624.37|30623.66|30623.66|30687.43|30687.43|30596.79|30596.79|0
1586870700000|2020-04-14 13:25:00|30619.36|30619.36|30614.35|30614.35|30639.43|30639.43|30598.58|30598.58|0
1586871000000|2020-04-14 13:30:00|30599.67|30599.67|30640.85|30640.85|30640.85|30640.85|30564.2|30564.2|0
1586871300000|2020-04-14 13:35:00|30636.56|30636.56|30631.55|30631.55|30653.04|30653.04|30577.8|30577.8|0
1586871600000|2020-04-14 13:40:00|30627.25|30627.25|30625.83|30625.83|30674.9|30674.9|30613.27|30613.27|0
1586871900000|2020-04-14 13:45:00|30634.42|30634.42|30671.35|30671.35|30671.35|30671.35|30553.47|30553.47|0
1586872200000|2020-04-14 13:50:00|30684.24|30684.24|30709.32|30709.32|30731.9|30731.9|30674.56|30674.56|0
1586872500000|2020-04-14 13:55:00|30705.03|30705.03|30755.89|30755.89|30789.57|30789.57|30705.03|30705.03|0
1586872800000|2020-04-14 14:00:00|30764.49|30764.49|30750.89|30750.89|30816.07|30816.07|30750.89|30750.89|0
1586873100000|2020-04-14 14:05:00|30746.59|30746.59|30796.71|30796.71|30806.76|30806.76|30746.59|30746.59|0
1586873400000|2020-04-14 14:10:00|30792.41|30792.41|30774.47|30774.47|30847.58|30847.58|30773.76|30773.76|0
1586873700000|2020-04-14 14:15:00|30776.27|30776.27|30834.31|30834.31|30834.31|30834.31|30771.97|30771.97|0
1586874000000|2020-04-14 14:20:00|30832.52|30832.52|30876.21|30876.21|30902.37|30902.37|30806.73|30806.73|0
1586874300000|2020-04-14 14:25:00|30878.01|30878.01|30946.07|30946.07|30946.07|30946.07|30873.71|30873.71|0
1586874600000|2020-04-14 14:30:00|30944.27|30944.27|30946.41|30946.41|30974.36|30974.36|30923.49|30923.49|0
1586874900000|2020-04-14 14:35:00|30942.11|30942.11|30932.43|30932.43|30967.19|30967.19|30908.43|30908.43|0
1586875200000|2020-04-14 14:40:00|30930.63|30930.63|30851.06|30851.06|30930.63|30930.63|30837.09|30837.09|0
1586875500000|2020-04-14 14:45:00|30846.77|30846.77|30822.74|30822.74|30846.77|30846.77|30793.02|30793.02|0
1586875800000|2020-04-14 14:50:00|30818.44|30818.44|30832.01|30832.01|30857.12|30857.12|30797.99|30797.99|0
1586876100000|2020-04-14 14:55:00|30836.31|30836.31|30828.45|30828.45|30876.78|30876.78|30808.35|30808.35|0
1586876400000|2020-04-14 15:00:00|30830.25|30830.25|30808.42|30808.42|30878.28|30878.28|30808.42|30808.42|0
1586876700000|2020-04-14 15:05:00|30812.72|30812.72|30877.6|30877.6|30883.69|30883.69|30774.03|30774.03|0
1586877000000|2020-04-14 15:10:00|30879.39|30879.39|30867.92|30867.92|30911.27|30911.27|30847.85|30847.85|0
1586877300000|2020-04-14 15:15:00|30876.52|30876.52|30870.09|30870.09|30892.66|30892.66|30863.99|30863.99|0
1586877600000|2020-04-14 15:20:00|30874.38|30874.38|30981.88|30981.88|31006.58|31006.58|30874.38|30874.38|0
1586877900000|2020-04-14 15:25:00|30990.47|30990.47|30909.48|30909.48|31003.37|31003.37|30861.12|30861.12|0
1586934900000|2020-04-15 07:15:00|31604.18|31604.18|31470.53|31470.53|31634.61|31634.61|31466.94|31466.94|0
1586935200000|2020-04-15 07:20:00|31468.74|31468.74|31418.21|31418.21|31544.68|31544.68|31401.01|31401.01|0
1586935500000|2020-04-15 07:25:00|31426.8|31426.8|31584.42|31584.42|31584.42|31584.42|31405.31|31405.31|0
1586935800000|2020-04-15 07:30:00|31580.12|31580.12|31629.94|31629.94|31676.51|31676.51|31550.74|31550.74|0
1586936100000|2020-04-15 07:35:00|31634.24|31634.24|31637.83|31637.83|31660.4|31660.4|31571.93|31571.93|0
1586936400000|2020-04-15 07:40:00|31642.12|31642.12|31429.27|31429.27|31681.52|31681.52|31429.27|31429.27|0
1586936700000|2020-04-15 07:45:00|31420.68|31420.68|31228.3|31228.3|31424.97|31424.97|31174.93|31174.93|0
1586937000000|2020-04-15 07:50:00|31232.6|31232.6|31077.83|31077.83|31249.08|31249.08|31039.14|31039.14|0
1586937300000|2020-04-15 07:55:00|31082.12|31082.12|31016.19|31016.19|31082.12|31082.12|30895.84|30895.84|0
1586937600000|2020-04-15 08:00:00|31007.6|31007.6|31011.9|31011.9|31076.37|31076.37|30969.62|30969.62|0
1586937900000|2020-04-15 08:05:00|31013.69|31013.69|31036.23|31036.23|31060.26|31060.26|30961.03|30961.03|0
1586938200000|2020-04-15 08:10:00|31039.82|31039.82|31091.77|31091.77|31135.12|31135.12|31014.03|31014.03|0
1586938500000|2020-04-15 08:15:00|31089.98|31089.98|31095.69|31095.69|31144.43|31144.43|31044.83|31044.83|0
1586938800000|2020-04-15 08:20:00|31074.2|31074.2|31149.81|31149.81|31219.67|31219.67|31074.2|31074.2|0
1586939100000|2020-04-15 08:25:00|31133.33|31133.33|31046.62|31046.62|31151.23|31151.23|31042.32|31042.32|0
1586939400000|2020-04-15 08:30:00|31050.92|31050.92|31133.3|31133.3|31157.66|31157.66|31042.32|31042.32|0
1586939700000|2020-04-15 08:35:00|31120.4|31120.4|31155.84|31155.84|31198.11|31198.11|31120.4|31120.4|0
1586940000000|2020-04-15 08:40:00|31142.94|31142.94|30954.86|30954.86|31145.45|31145.45|30937.67|30937.67|0
1586940300000|2020-04-15 08:45:00|30960.25|30960.25|31022.59|31022.59|31044.79|31044.79|30960.25|30960.25|0
1586940600000|2020-04-15 08:50:00|31020.8|31020.8|30998.22|30998.22|31039.78|31039.78|30975.65|30975.65|0
1586940900000|2020-04-15 08:55:00|31002.52|31002.52|31001.44|31001.44|31011.83|31011.83|30923.69|30923.69|0
1586941200000|2020-04-15 09:00:00|31011.83|31011.83|30982.79|30982.79|31024.01|31024.01|30937.64|30937.64|0
1586941500000|2020-04-15 09:05:00|30978.49|30978.49|30972.4|30972.4|30987.8|30987.8|30940.51|30940.51|0
1586941800000|2020-04-15 09:10:00|30961.65|30961.65|30854.85|30854.85|30970.94|30970.94|30841.96|30841.96|0
1586942100000|2020-04-15 09:15:00|30846.26|30846.26|30877.44|30877.44|30893.57|30893.57|30818.67|30818.67|0
1586942400000|2020-04-15 09:20:00|30873.86|30873.86|30898.92|30898.92|30942.65|30942.65|30873.86|30873.86|0
1586942700000|2020-04-15 09:25:00|30897.12|30897.12|30892.79|30892.79|30921.83|30921.83|30864.87|30864.87|0
1586943000000|2020-04-15 09:30:00|30897.09|30897.09|30870.59|30870.59|30919.33|30919.33|30870.59|30870.59|0
1586943300000|2020-04-15 09:35:00|30876.68|30876.68|30851.6|30851.6|30891.37|30891.37|30814|30814|0
1586943600000|2020-04-15 09:40:00|30855.19|30855.19|30807.54|30807.54|30856.98|30856.98|30782.46|30782.46|0
1586943900000|2020-04-15 09:45:00|30803.24|30803.24|30848.72|30848.72|30848.72|30848.72|30779.58|30779.58|0
1586944200000|2020-04-15 09:50:00|30853.02|30853.02|30884.19|30884.19|30884.19|30884.19|30819.72|30819.72|0
1586944500000|2020-04-15 09:55:00|30886.34|30886.34|30951.21|30951.21|30987.39|30987.39|30871.3|30871.3|0
1586944800000|2020-04-15 10:00:00|30964.81|30964.81|31059.04|31059.04|31060.83|31060.83|30953.71|30953.71|0
1586945100000|2020-04-15 10:05:00|31054.74|31054.74|31026.07|31026.07|31054.74|31054.74|30998.49|30998.49|0
1586945400000|2020-04-15 10:10:00|31030.37|31030.37|31105.2|31105.2|31119.89|31119.89|31030.37|31030.37|0
1586945700000|2020-04-15 10:15:00|31100.9|31100.9|31049.32|31049.32|31118.1|31118.1|31016.73|31016.73|0
1586946000000|2020-04-15 10:20:00|31047.53|31047.53|30988.06|30988.06|31047.53|31047.53|30964.78|30964.78|0
1586946300000|2020-04-15 10:25:00|31000.96|31000.96|31000.96|31000.96|31012.06|31012.06|30989.49|30989.49|0
1586946600000|2020-04-15 10:30:00|30992.36|30992.36|30908.16|30908.16|31007.76|31007.76|30895.63|30895.63|0
1586946900000|2020-04-15 10:35:00|30906.36|30906.36|30927.85|30927.85|30947.92|30947.92|30890.59|30890.59|0
1586947200000|2020-04-15 10:40:00|30929.65|30929.65|30913.91|30913.91|30948.63|30948.63|30883.79|30883.79|0
1586947500000|2020-04-15 10:45:00|30911.76|30911.76|30980.21|30980.21|30988.81|30988.81|30891.34|30891.34|0
1586947800000|2020-04-15 10:50:00|30982.01|30982.01|31033.99|31033.99|31050.48|31050.48|30973.41|30973.41|0
1586948100000|2020-04-15 10:55:00|31025.4|31025.4|31074.84|31074.84|31087.74|31087.74|31004.62|31004.62|0
1586948400000|2020-04-15 11:00:00|31109.23|31109.23|31023.98|31023.98|31109.23|31109.23|31012.87|31012.87|0
1586948700000|2020-04-15 11:05:00|30993.89|30993.89|31009.66|31009.66|31019.3|31019.3|30962.34|30962.34|0
1586949000000|2020-04-15 11:10:00|31005.36|31005.36|31014.33|31014.33|31053.02|31053.02|30999.27|30999.27|0
1586949300000|2020-04-15 11:15:00|31010.03|31010.03|31066.28|31066.28|31074.88|31074.88|30992.84|30992.84|0
1586949600000|2020-04-15 11:20:00|31068.08|31068.08|31035.82|31035.82|31080.97|31080.97|31029.73|31029.73|0
1586949900000|2020-04-15 11:25:00|31053.02|31053.02|31077.76|31077.76|31099.25|31099.25|31039.41|31039.41|0
1586950200000|2020-04-15 11:30:00|31069.16|31069.16|31061.27|31061.27|31084.56|31084.56|31050.17|31050.17|0
1586950500000|2020-04-15 11:35:00|31063.07|31063.07|31016.5|31016.5|31069.16|31069.16|31016.5|31016.5|0
1586950800000|2020-04-15 11:40:00|31009.32|31009.32|31049.43|31049.43|31062.32|31062.32|31005.02|31005.02|0
1586951100000|2020-04-15 11:45:00|31058.02|31058.02|31020.05|31020.05|31072.71|31072.71|31020.05|31020.05|0
1586951400000|2020-04-15 11:50:00|31024.35|31024.35|31010.34|31010.34|31063.37|31063.37|31008.54|31008.54|0
1586951700000|2020-04-15 11:55:00|31012.13|31012.13|31083.44|31083.44|31083.44|31083.44|31012.13|31012.13|0
1586952000000|2020-04-15 12:00:00|31081.65|31081.65|31077.35|31077.35|31090.24|31090.24|31064.45|31064.45|0
1586952300000|2020-04-15 12:05:00|31085.95|31085.95|31056.57|31056.57|31094.54|31094.54|31056.57|31056.57|0
1586952600000|2020-04-15 12:10:00|31046.18|31046.18|31017.51|31017.51|31052.98|31052.98|31002.82|31002.82|0
1586952900000|2020-04-15 12:15:00|31026.11|31026.11|31065.54|31065.54|31086.66|31086.66|31026.11|31026.11|0
1586953200000|2020-04-15 12:20:00|31052.64|31052.64|30975.24|30975.24|31054.44|31054.44|30962.34|30962.34|0
1586953500000|2020-04-15 12:25:00|30977.03|30977.03|30997.1|30997.1|31012.5|31012.5|30958.05|30958.05|0
1586953800000|2020-04-15 12:30:00|30979.91|30979.91|30992.8|30992.8|30997.1|30997.1|30959.13|30959.13|0
1586954100000|2020-04-15 12:35:00|30988.51|30988.51|30981.33|30981.33|31007.49|31007.49|30916.48|30916.48|0
1586954400000|2020-04-15 12:40:00|30977.03|30977.03|30921.87|30921.87|30985.63|30985.63|30921.87|30921.87|0
1586954700000|2020-04-15 12:45:00|30917.57|30917.57|30992.8|30992.8|30992.8|30992.8|30868.12|30868.12|0
1586955000000|2020-04-15 12:50:00|30984.21|30984.21|30939.73|30939.73|30984.21|30984.21|30916.11|30916.11|0
1586955300000|2020-04-15 12:55:00|30944.03|30944.03|30925.76|30925.76|30945.83|30945.83|30921.46|30921.46|0
1586955600000|2020-04-15 13:00:00|30917.87|30917.87|30988.47|30988.47|31009.96|31009.96|30917.87|30917.87|0
1586955900000|2020-04-15 13:05:00|30975.58|30975.58|30973.07|30973.07|30975.58|30975.58|30936.89|30936.89|0
1586956200000|2020-04-15 13:10:00|30964.48|30964.48|30865.28|30865.28|30977.37|30977.37|30833.73|30833.73|0
1586956500000|2020-04-15 13:15:00|30856.68|30856.68|30875.7|30875.7|30902.2|30902.2|30836.27|30836.27|0
1586956800000|2020-04-15 13:20:00|30871.4|30871.4|30983.53|30983.53|30992.13|30992.13|30836.31|30836.31|0
1586957100000|2020-04-15 13:25:00|30992.13|30992.13|31023.67|31023.67|31031.56|31031.56|30976.73|30976.73|0
1586957400000|2020-04-15 13:30:00|31027.97|31027.97|30939.47|30939.47|31029.76|31029.76|30930.87|30930.87|0
1586957700000|2020-04-15 13:35:00|30935.17|30935.17|30951.62|30951.62|30984.95|30984.95|30924.78|30924.78|0
1586958000000|2020-04-15 13:40:00|30947.32|30947.32|30968.81|30968.81|30977.41|30977.41|30922.95|30922.95|0
1586958300000|2020-04-15 13:45:00|30964.51|30964.51|31006.07|31006.07|31026.85|31026.85|30945.9|30945.9|0
1586958600000|2020-04-15 13:50:00|30993.18|30993.18|31010|31010|31019.68|31019.68|30962.72|30962.72|0
1586958900000|2020-04-15 13:55:00|31005.7|31005.7|30984.92|30984.92|31021.1|31021.1|30954.83|30954.83|0
1586959200000|2020-04-15 14:00:00|30975.24|30975.24|30936.55|30936.55|31015.72|31015.72|30936.55|30936.55|0
1586959500000|2020-04-15 14:05:00|30940.85|30940.85|30960.55|30960.55|30993.52|30993.52|30937.26|30937.26|0
1586959800000|2020-04-15 14:10:00|30956.25|30956.25|30975.58|30975.58|31017.85|31017.85|30943.36|30943.36|0
1586960100000|2020-04-15 14:15:00|30971.28|30971.28|30722.31|30722.31|30977.37|30977.37|30722.31|30722.31|0
1586960400000|2020-04-15 14:20:00|30730.91|30730.91|30672.19|30672.19|30735.95|30735.95|30672.19|30672.19|0
1586960700000|2020-04-15 14:25:00|30655|30655|30727.36|30727.36|30752.44|30752.44|30655|30655|0
1586961000000|2020-04-15 14:30:00|30713.38|30713.38|30688.3|30688.3|30736.67|30736.67|30676.12|30676.12|0
1586961300000|2020-04-15 14:35:00|30684|30684|30716.6|30716.6|30757.45|30757.45|30684|30684|0
1586961600000|2020-04-15 14:40:00|30718.39|30718.39|30747.39|30747.39|30751.69|30751.69|30683.63|30683.63|0
1586961900000|2020-04-15 14:45:00|30751.69|30751.69|30762.42|30762.42|30800.77|30800.77|30751.69|30751.69|0
1586962200000|2020-04-15 14:50:00|30758.12|30758.12|30749.53|30749.53|30794.3|30794.3|30720.86|30720.86|0
1586962500000|2020-04-15 14:55:00|30754.91|30754.91|30775.32|30775.32|30818.67|30818.67|30724.45|30724.45|0
1586962800000|2020-04-15 15:00:00|30766.72|30766.72|30775.32|30775.32|30789.29|30789.29|30711.55|30711.55|0
1586963100000|2020-04-15 15:05:00|30771.02|30771.02|30753.82|30753.82|30778.9|30778.9|30726.95|30726.95|0
1586963400000|2020-04-15 15:10:00|30758.12|30758.12|30777.45|30777.45|30796.81|30796.81|30749.15|30749.15|0
1586963700000|2020-04-15 15:15:00|30781.75|30781.75|30776.03|30776.03|30792.14|30792.14|30700.79|30700.79|0
1586964000000|2020-04-15 15:20:00|30771.73|30771.73|30715.82|30715.82|30809.33|30809.33|30711.52|30711.52|0
1586964300000|2020-04-15 15:25:00|30720.11|30720.11|30856.61|30856.61|30856.61|30856.61|30707.93|30707.93|0
1587021300000|2020-04-16 07:15:00|30561.04|30561.04|30445.66|30445.66|30582.53|30582.53|30406.98|30406.98|0
1587021600000|2020-04-16 07:20:00|30458.56|30458.56|30532|30532|30532.71|30532.71|30457.48|30457.48|0
1587021900000|2020-04-16 07:25:00|30540.6|30540.6|30605.45|30605.45|30605.45|30605.45|30495.45|30495.45|0
1587022200000|2020-04-16 07:30:00|30588.25|30588.25|30513.69|30513.69|30644.13|30644.13|30511.9|30511.9|0
1587022500000|2020-04-16 07:35:00|30526.59|30526.59|30614.01|30614.01|30614.01|30614.01|30518.01|30518.01|0
1587022800000|2020-04-16 07:40:00|30601.11|30601.11|30601.82|30601.82|30638|30638|30571.36|30571.36|0
1587023100000|2020-04-16 07:45:00|30610.42|30610.42|30596.78|30596.78|30621.15|30621.15|30552|30552|0
1587023400000|2020-04-16 07:50:00|30605.38|30605.38|30597.86|30597.86|30649.82|30649.82|30574.58|30574.58|0
1587023700000|2020-04-16 07:55:00|30593.57|30593.57|30613.97|30613.97|30628.66|30628.66|30550.92|30550.92|0
1587024000000|2020-04-16 08:00:00|30639.76|30639.76|30648.7|30648.7|30660.17|30660.17|30562.02|30562.02|0
1587024300000|2020-04-16 08:05:00|30652.29|30652.29|30615.4|30615.4|30669.48|30669.48|30615.4|30615.4|0
1587024600000|2020-04-16 08:10:00|30611.1|30611.1|30646.9|30646.9|30663.39|30663.39|30575.29|30575.29|0
1587024900000|2020-04-16 08:15:00|30642.61|30642.61|30585.61|30585.61|30657.97|30657.97|30580.23|30580.23|0
1587025200000|2020-04-16 08:20:00|30587.4|30587.4|30549.09|30549.09|30595.29|30595.29|30546.59|30546.59|0
1587025500000|2020-04-16 08:25:00|30553.39|30553.39|30516.13|30516.13|30561.99|30561.99|30516.13|30516.13|0
1587025800000|2020-04-16 08:30:00|30514.33|30514.33|30634.72|30634.72|30638.31|30638.31|30510.75|30510.75|0
1587026100000|2020-04-16 08:35:00|30639.02|30639.02|30640.1|30640.1|30727.15|30727.15|30635.8|30635.8|0
1587026400000|2020-04-16 08:40:00|30627.21|30627.21|30662.68|30662.68|30671.98|30671.98|30602.84|30602.84|0
1587026700000|2020-04-16 08:45:00|30666.97|30666.97|30606.8|30606.8|30666.97|30666.97|30605|30605|0
1587027000000|2020-04-16 08:50:00|30621.49|30621.49|30573.83|30573.83|30630.08|30630.08|30564.15|30564.15|0
1587027300000|2020-04-16 08:55:00|30577.42|30577.42|30570.25|30570.25|30595.7|30595.7|30549.84|30549.84|0
1587027600000|2020-04-16 09:00:00|30568.45|30568.45|30571.67|30571.67|30594.95|30594.95|30528.68|30528.68|0
1587027900000|2020-04-16 09:05:00|30574.17|30574.17|30553.76|30553.76|30593.53|30593.53|30553.76|30553.76|0
1587028200000|2020-04-16 09:10:00|30559.14|30559.14|30559.86|30559.86|30626.12|30626.12|30548.75|30548.75|0
1587028500000|2020-04-16 09:15:00|30556.27|30556.27|30571.33|30571.33|30571.33|30571.33|30543.37|30543.37|0
1587028800000|2020-04-16 09:20:00|30567.03|30567.03|30547.67|30547.67|30593.53|30593.53|30539.07|30539.07|0
1587029100000|2020-04-16 09:25:00|30545.52|30545.52|30563.07|30563.07|30569.16|30569.16|30543.37|30543.37|0
1587029400000|2020-04-16 09:30:00|30558.77|30558.77|30555.56|30555.56|30602.84|30602.84|30542.29|30542.29|0
1587029700000|2020-04-16 09:35:00|30551.97|30551.97|30503.98|30503.98|30551.97|30551.97|30450.23|30450.23|0
1587030000000|2020-04-16 09:40:00|30501.83|30501.83|30546.59|30546.59|30555.18|30555.18|30491.08|30491.08|0
1587030300000|2020-04-16 09:45:00|30550.89|30550.89|30512.57|30512.57|30550.89|30550.89|30472.1|30472.1|0
1587030600000|2020-04-16 09:50:00|30514.37|30514.37|30515.79|30515.79|30546.25|30546.25|30471.38|30471.38|0
1587030900000|2020-04-16 09:55:00|30520.09|30520.09|30531.56|30531.56|30564.86|30564.86|30510.07|30510.07|0
1587031200000|2020-04-16 10:00:00|30533.35|30533.35|30515.79|30515.79|30541.95|30541.95|30495.01|30495.01|0
1587031500000|2020-04-16 10:05:00|30520.09|30520.09|30574.54|30574.54|30578.84|30578.84|30483.2|30483.2|0
1587031800000|2020-04-16 10:10:00|30565.95|30565.95|30648.73|30648.73|30670.22|30670.22|30565.95|30565.95|0
1587032100000|2020-04-16 10:15:00|30657.33|30657.33|30627.24|30627.24|30659.12|30659.12|30578.17|30578.17|0
1587032400000|2020-04-16 10:20:00|30635.84|30635.84|30639.05|30639.05|30656.62|30656.62|30631.54|30631.54|0
1587032700000|2020-04-16 10:25:00|30644.43|30644.43|30707.49|30707.49|30716.08|30716.08|30644.43|30644.43|0
1587033000000|2020-04-16 10:30:00|30698.89|30698.89|30697.81|30697.81|30741.54|30741.54|30689.21|30689.21|0
1587033300000|2020-04-16 10:35:00|30693.51|30693.51|30730.06|30730.06|30738.66|30738.66|30693.51|30693.51|0
1587033600000|2020-04-16 10:40:00|30738.66|30738.66|30807.09|30807.09|30807.09|30807.09|30738.66|30738.66|0
1587033900000|2020-04-16 10:45:00|30805.3|30805.3|30788.82|30788.82|30830.38|30830.38|30778.43|30778.43|0
1587034200000|2020-04-16 10:50:00|30793.12|30793.12|30841.48|30841.48|30843.99|30843.99|30750.84|30750.84|0
1587034500000|2020-04-16 10:55:00|30845.78|30845.78|30933.91|30933.91|30933.91|30933.91|30822.49|30822.49|0
1587034800000|2020-04-16 11:00:00|30915.97|30915.97|30881.25|30881.25|30928.53|30928.53|30859.76|30859.76|0
1587035100000|2020-04-16 11:05:00|30875.87|30875.87|30927.11|30927.11|30931.41|30931.41|30864.77|30864.77|0
1587035400000|2020-04-16 11:10:00|30922.81|30922.81|30959.36|30959.36|30967.96|30967.96|30899.52|30899.52|0
1587035700000|2020-04-16 11:15:00|30961.16|30961.16|30949.31|30949.31|30961.16|30961.16|30900.61|30900.61|0
1587036000000|2020-04-16 11:20:00|30953.61|30953.61|30941.8|30941.8|30965.79|30965.79|30924.6|30924.6|0
1587036300000|2020-04-16 11:25:00|30933.2|30933.2|30924.6|30924.6|30933.2|30933.2|30871.23|30871.23|0
1587036600000|2020-04-16 11:30:00|30920.31|30920.31|30859.05|30859.05|30937.5|30937.5|30859.05|30859.05|0
1587036900000|2020-04-16 11:35:00|30850.45|30850.45|30840.06|30840.06|30868.73|30868.73|30839.35|30839.35|0
1587037200000|2020-04-16 11:40:00|30831.46|30831.46|30836.84|30836.84|30845.44|30845.44|30797.79|30797.79|0
1587037500000|2020-04-16 11:45:00|30841.14|30841.14|30966.88|30966.88|30966.88|30966.88|30841.14|30841.14|0
1587037800000|2020-04-16 11:50:00|30971.17|30971.17|30923.18|30923.18|30974.76|30974.76|30917.8|30917.8|0
1587038100000|2020-04-16 11:55:00|30918.88|30918.88|30937.87|30937.87|30950.06|30950.06|30912.79|30912.79|0
1587038400000|2020-04-16 12:00:00|30942.17|30942.17|30926.77|30926.77|31010.23|31010.23|30926.77|30926.77|0
1587038700000|2020-04-16 12:05:00|30922.47|30922.47|30924.98|30924.98|30954.35|30954.35|30907.78|30907.78|0
1587039000000|2020-04-16 12:10:00|30920.68|30920.68|30901.69|30901.69|30946.47|30946.47|30901.69|30901.69|0
1587039300000|2020-04-16 12:15:00|30905.99|30905.99|30879.12|30879.12|30908.49|30908.49|30871.6|30871.6|0
1587039600000|2020-04-16 12:20:00|30880.91|30880.91|30913.5|30913.5|30931.07|30931.07|30880.91|30880.91|0
1587039900000|2020-04-16 12:25:00|30909.2|30909.2|30916.38|30916.38|30925.69|30925.69|30895.6|30895.6|0
1587040200000|2020-04-16 12:30:00|30907.78|30907.78|30943.96|30943.96|30996.63|30996.63|30907.78|30907.78|0
1587040500000|2020-04-16 12:35:00|30948.26|30948.26|30898.81|30898.81|30952.56|30952.56|30864.43|30864.43|0
1587040800000|2020-04-16 12:40:00|30890.22|30890.22|30897.39|30897.39|30929.27|30929.27|30864.43|30864.43|0
1587041100000|2020-04-16 12:45:00|30901.69|30901.69|30924.98|30924.98|30935.37|30935.37|30875.9|30875.9|0
1587041400000|2020-04-16 12:50:00|30923.18|30923.18|30999.13|30999.13|30999.13|30999.13|30899.9|30899.9|0
1587041700000|2020-04-16 12:55:00|31003.43|31003.43|31005.93|31005.93|31016.32|31016.32|30957.57|30957.57|0
1587042000000|2020-04-16 13:00:00|30993.04|30993.04|30979.06|30979.06|30993.75|30993.75|30966.17|30966.17|0
1587042300000|2020-04-16 13:05:00|30974.76|30974.76|31117.72|31117.72|31139.22|31139.22|30951.14|30951.14|0
1587042600000|2020-04-16 13:10:00|31113.43|31113.43|31146.02|31146.02|31170.01|31170.01|31092.64|31092.64|0
1587042900000|2020-04-16 13:15:00|31154.62|31154.62|31117.35|31117.35|31195.09|31195.09|31082.97|31082.97|0
1587043200000|2020-04-16 13:20:00|31121.65|31121.65|31208.33|31208.33|31240.21|31240.21|31121.65|31121.65|0
1587043500000|2020-04-16 13:25:00|31212.62|31212.62|31232.32|31232.32|31232.32|31232.32|31185.04|31185.04|0
1587043800000|2020-04-16 13:30:00|31228.02|31228.02|31195.06|31195.06|31316.87|31316.87|31176.44|31176.44|0
1587044100000|2020-04-16 13:35:00|31199.36|31199.36|31081.51|31081.51|31199.36|31199.36|31064.32|31064.32|0
1587044400000|2020-04-16 13:40:00|31085.81|31085.81|31092.98|31092.98|31109.09|31109.09|31028.14|31028.14|0
1587044700000|2020-04-16 13:45:00|31097.28|31097.28|30992.67|30992.67|31132.75|31132.75|30980.48|30980.48|0
1587045000000|2020-04-16 13:50:00|30975.47|30975.47|30959.7|30959.7|30988.37|30988.37|30946.1|30946.1|0
1587045300000|2020-04-16 13:55:00|30961.49|30961.49|30969.01|30969.01|30990.87|30990.87|30945.01|30945.01|0
1587045600000|2020-04-16 14:00:00|30964.71|30964.71|30929.95|30929.95|31001.97|31001.97|30910.25|30910.25|0
1587045900000|2020-04-16 14:05:00|30925.65|30925.65|30946.08|30946.08|30986.91|30986.91|30865.48|30865.48|0
1587046200000|2020-04-16 14:10:00|30952.53|30952.53|31016.66|31016.66|31028.47|31028.47|30924.23|30924.23|0
1587046500000|2020-04-16 14:15:00|31020.96|31020.96|31127.03|31127.03|31181.12|31181.12|31020.96|31020.96|0
1587046800000|2020-04-16 14:20:00|31122.73|31122.73|31132.04|31132.04|31149.23|31149.23|31043.91|31043.91|0
1587047100000|2020-04-16 14:25:00|31136.34|31136.34|31020.62|31020.62|31136.34|31136.34|31019.91|31019.91|0
1587047400000|2020-04-16 14:30:00|31016.32|31016.32|30947.89|30947.89|31058.6|31058.6|30932.12|30932.12|0
1587047700000|2020-04-16 14:35:00|30952.19|30952.19|30971.89|30971.89|31001.64|31001.64|30922.81|30922.81|0
1587048000000|2020-04-16 14:40:00|30973.68|30973.68|31021.71|31021.71|31075.08|31075.08|30952.9|30952.9|0
1587048300000|2020-04-16 14:45:00|31019.91|31019.91|31017.41|31017.41|31055.38|31055.38|30998.42|30998.42|0
1587048600000|2020-04-16 14:50:00|31013.11|31013.11|31045.7|31045.7|31045.7|31045.7|30985.53|30985.53|0
1587048900000|2020-04-16 14:55:00|31028.51|31028.51|31056.09|31056.09|31115.56|31115.56|31024.21|31024.21|0
1587049200000|2020-04-16 15:00:00|31075.08|31075.08|30988.03|30988.03|31083.68|31083.68|30980.14|30980.14|0
1587049500000|2020-04-16 15:05:00|30992.33|30992.33|30993.41|30993.41|31072.95|31072.95|30979.43|30979.43|0
1587049800000|2020-04-16 15:10:00|30997.71|30997.71|31037.12|31037.12|31071.15|31071.15|30995.21|30995.21|0
1587050100000|2020-04-16 15:15:00|31039.27|31039.27|31080.83|31080.83|31086.93|31086.93|31039.27|31039.27|0
1587050400000|2020-04-16 15:20:00|31076.53|31076.53|31111.63|31111.63|31135.63|31135.63|31064.35|31064.35|0
1587050700000|2020-04-16 15:25:00|31109.84|31109.84|31163.58|31163.58|31194.76|31194.76|31099.45|31099.45|0
1587107700000|2020-04-17 07:15:00|31472.83|31472.83|31527.28|31527.28|31571.35|31571.35|31472.83|31472.83|0
1587108000000|2020-04-17 07:20:00|31544.48|31544.48|31497.91|31497.91|31544.48|31544.48|31447.41|31447.41|0
1587108300000|2020-04-17 07:25:00|31510.8|31510.8|31548.78|31548.78|31600.02|31600.02|31510.8|31510.8|0
1587108600000|2020-04-17 07:30:00|31565.97|31565.97|31506.13|31506.13|31621.14|31621.14|31506.13|31506.13|0
1587108900000|2020-04-17 07:35:00|31519.03|31519.03|31521.9|31521.9|31534.8|31534.8|31481.05|31481.05|0
1587109200000|2020-04-17 07:40:00|31513.31|31513.31|31466.74|31466.74|31513.31|31513.31|31436.65|31436.65|0
1587109500000|2020-04-17 07:45:00|31463.15|31463.15|31432.31|31432.31|31502.54|31502.54|31421.59|31421.59|0
1587109800000|2020-04-17 07:50:00|31428.02|31428.02|31427.64|31427.64|31486.77|31486.77|31410.45|31410.45|0
1587110100000|2020-04-17 07:55:00|31431.23|31431.23|31475.3|31475.3|31488.19|31488.19|31394.68|31394.68|0
1587110400000|2020-04-17 08:00:00|31471|31471|31472.79|31472.79|31491.07|31491.07|31434.82|31434.82|0
1587110700000|2020-04-17 08:05:00|31474.59|31474.59|31524.71|31524.71|31524.71|31524.71|31447|31447|0
1587111000000|2020-04-17 08:10:00|31529.01|31529.01|31421.89|31421.89|31548|31548|31396.1|31396.1|0
1587111300000|2020-04-17 08:15:00|31417.59|31417.59|31425.48|31425.48|31466.33|31466.33|31386.08|31386.08|0
1587111600000|2020-04-17 08:20:00|31423.68|31423.68|31395.73|31395.73|31427.98|31427.98|31395.73|31395.73|0
1587111900000|2020-04-17 08:25:00|31400.03|31400.03|31353.83|31353.83|31429.78|31429.78|31353.83|31353.83|0
1587112200000|2020-04-17 08:30:00|31340.93|31340.93|31346.31|31346.31|31353.12|31353.12|31309.05|31309.05|0
1587112500000|2020-04-17 08:35:00|31344.52|31344.52|31313.35|31313.35|31344.52|31344.52|31296.16|31296.16|0
1587112800000|2020-04-17 08:40:00|31315.14|31315.14|31283.97|31283.97|31319.44|31319.44|31264.98|31264.98|0
1587113100000|2020-04-17 08:45:00|31285.77|31285.77|31326.95|31326.95|31330.54|31330.54|31280.38|31280.38|0
1587113400000|2020-04-17 08:50:00|31335.55|31335.55|31321.95|31321.95|31362.42|31362.42|31321.95|31321.95|0
1587113700000|2020-04-17 08:55:00|31313.35|31313.35|31277.17|31277.17|31321.23|31321.23|31277.17|31277.17|0
1587114000000|2020-04-17 09:00:00|31271.79|31271.79|31232.73|31232.73|31271.79|31271.79|31228.43|31228.43|0
1587114300000|2020-04-17 09:05:00|31236.32|31236.32|31176.48|31176.48|31240.62|31240.62|31167.88|31167.88|0
1587114900000|2020-04-17 09:15:00|31206.97|31206.97|31431.57|31431.57|31458.81|31458.81|31201.59|31201.59|0
1587115200000|2020-04-17 09:20:00|31427.98|31427.98|31296.87|31296.87|31453.06|31453.06|31296.87|31296.87|0
1587115500000|2020-04-17 09:25:00|31288.27|31288.27|31319.1|31319.1|31319.1|31319.1|31252.09|31252.09|0
1587115800000|2020-04-17 09:30:00|31314.8|31314.8|31320.52|31320.52|31339.51|31339.51|31292.23|31292.23|0
1587116100000|2020-04-17 09:35:00|31324.82|31324.82|31342.73|31342.73|31342.73|31342.73|31290.77|31290.77|0
1587116400000|2020-04-17 09:40:00|31347.02|31347.02|31379.28|31379.28|31385.37|31385.37|31342.73|31342.73|0
1587116700000|2020-04-17 09:45:00|31383.58|31383.58|31400.43|31400.43|31404.73|31404.73|31359.58|31359.58|0
1587117000000|2020-04-17 09:50:00|31409.03|31409.03|31360.66|31360.66|31439.49|31439.49|31356.37|31356.37|0
1587117300000|2020-04-17 09:55:00|31364.96|31364.96|31328.75|31328.75|31369.97|31369.97|31296.16|31296.16|0
1587117600000|2020-04-17 10:00:00|31315.85|31315.85|31343.81|31343.81|31362.8|31362.8|31314.06|31314.06|0
1587117900000|2020-04-17 10:05:00|31357.79|31357.79|31365.3|31365.3|31373.9|31373.9|31333.42|31333.42|0
1587118200000|2020-04-17 10:10:00|31361|31361|31386.45|31386.45|31393.26|31393.26|31361|31361|0
1587118500000|2020-04-17 10:15:00|31388.25|31388.25|31358.16|31358.16|31388.25|31388.25|31340.97|31340.97|0
1587118800000|2020-04-17 10:20:00|31356.37|31356.37|31390.04|31390.04|31392.55|31392.55|31350.27|31350.27|0
1587119100000|2020-04-17 10:25:00|31388.25|31388.25|31336.3|31336.3|31388.25|31388.25|31336.3|31336.3|0
1587119400000|2020-04-17 10:30:00|31327.7|31327.7|31302.62|31302.62|31332|31332|31297.24|31297.24|0
1587119700000|2020-04-17 10:35:00|31281.13|31281.13|31280.05|31280.05|31290.44|31290.44|31250.67|31250.67|0
1587120000000|2020-04-17 10:40:00|31275.75|31275.75|31255.68|31255.68|31314.43|31314.43|31250.67|31250.67|0
1587120300000|2020-04-17 10:45:00|31252.09|31252.09|31201.59|31201.59|31253.88|31253.88|31168.63|31168.63|0
1587120600000|2020-04-17 10:50:00|31197.29|31197.29|31254.26|31254.26|31271.45|31271.45|31196.21|31196.21|0
1587120900000|2020-04-17 10:55:00|31258.55|31258.55|31276.46|31276.46|31279.67|31279.67|31232.39|31232.39|0
1587121200000|2020-04-17 11:00:00|31262.11|31262.11|31263.56|31263.56|31286.85|31286.85|31197.63|31197.63|0
1587121500000|2020-04-17 11:05:00|31259.26|31259.26|31248.16|31248.16|31271.45|31271.45|31243.49|31243.49|0
1587121800000|2020-04-17 11:10:00|31239.57|31239.57|31207.31|31207.31|31253.55|31253.55|31185.82|31185.82|0
1587122100000|2020-04-17 11:15:00|31210.9|31210.9|31238.48|31238.48|31251.38|31251.38|31192.62|31192.62|0
1587122400000|2020-04-17 11:20:00|31242.07|31242.07|31248.16|31248.16|31282.92|31282.92|31242.07|31242.07|0
1587122700000|2020-04-17 11:25:00|31261.77|31261.77|31288.64|31288.64|31299.03|31299.03|31261.06|31261.06|0
1587123000000|2020-04-17 11:30:00|31292.94|31292.94|31244.91|31244.91|31295.44|31295.44|31227.72|31227.72|0
1587123300000|2020-04-17 11:35:00|31232.02|31232.02|31257.81|31257.81|31276.09|31276.09|31225.93|31225.93|0
1587123600000|2020-04-17 11:40:00|31256.02|31256.02|31245.62|31245.62|31266.41|31266.41|31229.14|31229.14|0
1587123900000|2020-04-17 11:45:00|31258.52|31258.52|31286.1|31286.1|31309.39|31309.39|31254.22|31254.22|0
1587124200000|2020-04-17 11:50:00|31290.4|31290.4|31333.76|31333.76|31339.85|31339.85|31273.21|31273.21|0
1587124500000|2020-04-17 11:55:00|31342.35|31342.35|31317.27|31317.27|31345.57|31345.57|31303.3|31303.3|0
1587124800000|2020-04-17 12:00:00|31309.39|31309.39|31291.82|31291.82|31332.67|31332.67|31266.03|31266.03|0
1587125100000|2020-04-17 12:05:00|31300.42|31300.42|31291.11|31291.11|31322.28|31322.28|31272.13|31272.13|0
1587125400000|2020-04-17 12:10:00|31286.81|31286.81|31277.51|31277.51|31286.81|31286.81|31225.55|31225.55|0
1587125700000|2020-04-17 12:15:00|31275.71|31275.71|31201.9|31201.9|31275.71|31275.71|31187.21|31187.21|0
1587126000000|2020-04-17 12:20:00|31210.49|31210.49|31189.71|31189.71|31231.27|31231.27|31189.71|31189.71|0
1587126300000|2020-04-17 12:25:00|31181.12|31181.12|31088.68|31088.68|31183.62|31183.62|31088.68|31088.68|0
1587126600000|2020-04-17 12:30:00|31071.49|31071.49|31087.6|31087.6|31115.19|31115.19|31070.41|31070.41|0
1587126900000|2020-04-17 12:35:00|31096.2|31096.2|31118.77|31118.77|31118.77|31118.77|31069.33|31069.33|0
1587127200000|2020-04-17 12:40:00|31124.86|31124.86|31131.3|31131.3|31134.88|31134.88|31098.7|31098.7|0
1587127500000|2020-04-17 12:45:00|31129.5|31129.5|31121.99|31121.99|31175.36|31175.36|31102.63|31102.63|0
1587127800000|2020-04-17 12:50:00|31120.19|31120.19|31089.73|31089.73|31140.26|31140.26|31089.73|31089.73|0
1587128100000|2020-04-17 12:55:00|31104.42|31104.42|31150.62|31150.62|31160.3|31160.3|31104.42|31104.42|0
1587128400000|2020-04-17 13:00:00|31154.92|31154.92|31105.51|31105.51|31167.81|31167.81|31094.03|31094.03|0
1587128700000|2020-04-17 13:05:00|31114.1|31114.1|31083.64|31083.64|31131.3|31131.3|31075.04|31075.04|0
1587129000000|2020-04-17 13:10:00|31087.94|31087.94|31133.43|31133.43|31133.43|31133.43|31078.26|31078.26|0
1587129300000|2020-04-17 13:15:00|31135.22|31135.22|31224.44|31224.44|31224.44|31224.44|31135.22|31135.22|0
1587129600000|2020-04-17 13:20:00|31215.84|31215.84|31163.18|31163.18|31220.14|31220.14|31162.8|31162.8|0
1587129900000|2020-04-17 13:25:00|31164.97|31164.97|31201.86|31201.86|31214.05|31214.05|31164.97|31164.97|0
1587130200000|2020-04-17 13:30:00|31197.56|31197.56|31116.94|31116.94|31210.46|31210.46|31116.94|31116.94|0
1587130500000|2020-04-17 13:35:00|31118.74|31118.74|31157.8|31157.8|31170.69|31170.69|31080.76|31080.76|0
1587130800000|2020-04-17 13:40:00|31166.39|31166.39|31187.17|31187.17|31193.27|31193.27|31143.82|31143.82|0
1587131100000|2020-04-17 13:45:00|31191.47|31191.47|31181.42|31181.42|31206.5|31206.5|31162.43|31162.43|0
1587131400000|2020-04-17 13:50:00|31185.72|31185.72|31063.54|31063.54|31188.22|31188.22|31052.44|31052.44|0
1587131700000|2020-04-17 13:55:00|31059.24|31059.24|31057.82|31057.82|31106.18|31106.18|31041.33|31041.33|0
1587132000000|2020-04-17 14:00:00|31070.71|31070.71|31042.42|31042.42|31083.61|31083.61|31041.33|31041.33|0
1587132300000|2020-04-17 14:05:00|31046.72|31046.72|31055.31|31055.31|31055.31|31055.31|30980.07|30980.07|0
1587132600000|2020-04-17 14:10:00|31063.91|31063.91|31011.25|31011.25|31076.09|31076.09|30992.26|30992.26|0
1587132900000|2020-04-17 14:15:00|31002.65|31002.65|31064.28|31064.28|31066.79|31066.79|30967.89|30967.89|0
1587133200000|2020-04-17 14:20:00|31059.98|31059.98|31115.15|31115.15|31142.73|31142.73|31045.29|31045.29|0
1587133500000|2020-04-17 14:25:00|31119.45|31119.45|31108.72|31108.72|31138.81|31138.81|31104.76|31104.76|0
1587133800000|2020-04-17 14:30:00|31100.83|31100.83|31083.64|31083.64|31175.36|31175.36|31081.85|31081.85|0
1587134100000|2020-04-17 14:35:00|31079.34|31079.34|31087.6|31087.6|31101.92|31101.92|31058.93|31058.93|0
1587134400000|2020-04-17 14:40:00|31091.9|31091.9|30960.04|30960.04|31135.97|31135.97|30957.53|30957.53|0
1587134700000|2020-04-17 14:45:00|30961.83|30961.83|30868.69|30868.69|30961.83|30961.83|30855.8|30855.8|0
1587135000000|2020-04-17 14:50:00|30872.99|30872.99|30801|30801|30885.17|30885.17|30788.11|30788.11|0
1587135300000|2020-04-17 14:55:00|30792.41|30792.41|30899.15|30899.15|30952.53|30952.53|30788.11|30788.11|0
1587135600000|2020-04-17 15:00:00|30897.36|30897.36|30985.49|30985.49|30994.09|30994.09|30897.36|30897.36|0
1587135900000|2020-04-17 15:05:00|30989.79|30989.79|30955.74|30955.74|30989.79|30989.79|30953.61|30953.61|0
1587136200000|2020-04-17 15:10:00|30960.04|30960.04|30952.15|30952.15|30961.83|30961.83|30881.59|30881.59|0
1587136500000|2020-04-17 15:15:00|30947.85|30947.85|30891.6|30891.6|30955.74|30955.74|30855.42|30855.42|0
1587136800000|2020-04-17 15:20:00|30895.9|30895.9|30836.06|30836.06|30897.7|30897.7|30829.26|30829.26|0
1587137100000|2020-04-17 15:25:00|30831.77|30831.77|30865.1|30865.1|30865.1|30865.1|30763.33|30763.33|0
1587366900000|2020-04-20 07:15:00|31203.52|31203.52|31094.6|31094.6|31247.21|31247.21|31086.01|31086.01|0
1587367200000|2020-04-20 07:20:00|31081.71|31081.71|31183.45|31183.45|31192.04|31192.04|31060.22|31060.22|0
1587367500000|2020-04-20 07:25:00|31196.34|31196.34|31259.09|31259.09|31320.35|31320.35|31196.34|31196.34|0
1587367800000|2020-04-20 07:30:00|31264.47|31264.47|31489.44|31489.44|31491.23|31491.23|31255.88|31255.88|0
1587368100000|2020-04-20 07:35:00|31493.03|31493.03|31442.87|31442.87|31523.12|31523.12|31442.87|31442.87|0
1587368400000|2020-04-20 07:40:00|31451.47|31451.47|31503.79|31503.79|31623.81|31623.81|31451.47|31451.47|0
1587368700000|2020-04-20 07:45:00|31508.09|31508.09|31469.74|31469.74|31570.06|31570.06|31469.74|31469.74|0
1587369000000|2020-04-20 07:50:00|31465.44|31465.44|31594.06|31594.06|31605.16|31605.16|31456.85|31456.85|0
1587369300000|2020-04-20 07:55:00|31585.46|31585.46|31625.94|31625.94|31640.63|31640.63|31555.37|31555.37|0
1587369600000|2020-04-20 08:00:00|31638.83|31638.83|31615.89|31615.89|31707.61|31707.61|31615.89|31615.89|0
1587369900000|2020-04-20 08:05:00|31620.18|31620.18|31636.33|31636.33|31653.52|31653.52|31588.67|31588.67|0
1587370200000|2020-04-20 08:10:00|31644.93|31644.93|31556.05|31556.05|31644.93|31644.93|31547.45|31547.45|0
1587370500000|2020-04-20 08:15:00|31547.45|31547.45|31529.92|31529.92|31547.45|31547.45|31500.17|31500.17|0
1587370800000|2020-04-20 08:20:00|31523.12|31523.12|31363|31363|31538.89|31538.89|31363|31363|0
1587371100000|2020-04-20 08:25:00|31358.7|31358.7|31370.85|31370.85|31432.11|31432.11|31313.18|31313.18|0
1587371400000|2020-04-20 08:30:00|31362.25|31362.25|31362.25|31362.25|31441.08|31441.08|31351.86|31351.86|0
1587371700000|2020-04-20 08:35:00|31357.95|31357.95|31358.66|31358.66|31389.83|31389.83|31354.37|31354.37|0
1587372000000|2020-04-20 08:40:00|31345.77|31345.77|31333.58|31333.58|31356.16|31356.16|31300.62|31300.62|0
1587372300000|2020-04-20 08:45:00|31324.99|31324.99|31319.98|31319.98|31372.64|31372.64|31307.79|31307.79|0
1587372600000|2020-04-20 08:50:00|31318.18|31318.18|31269.82|31269.82|31318.18|31318.18|31256.93|31256.93|0
1587372900000|2020-04-20 08:55:00|31274.12|31274.12|31318.9|31318.9|31361.54|31361.54|31274.12|31274.12|0
1587373200000|2020-04-20 09:00:00|31323.19|31323.19|31340.76|31340.76|31377.65|31377.65|31311.38|31311.38|0
1587373500000|2020-04-20 09:05:00|31336.46|31336.46|31348.65|31348.65|31359.75|31359.75|31308.88|31308.88|0
1587373800000|2020-04-20 09:10:00|31350.44|31350.44|31321.77|31321.77|31357.24|31357.24|31307.08|31307.08|0
1587374100000|2020-04-20 09:15:00|31317.47|31317.47|31277.71|31277.71|31327.86|31327.86|31277.71|31277.71|0
1587374400000|2020-04-20 09:20:00|31279.5|31279.5|31263.02|31263.02|31288.81|31288.81|31263.02|31263.02|0
1587374700000|2020-04-20 09:25:00|31261.22|31261.22|31178.44|31178.44|31261.22|31261.22|31177.73|31177.73|0
1587375000000|2020-04-20 09:30:00|31176.64|31176.64|31136.88|31136.88|31203.14|31203.14|31110.71|31110.71|0
1587375300000|2020-04-20 09:35:00|31131.5|31131.5|31083.13|31083.13|31163.38|31163.38|31078.83|31078.83|0
1587375600000|2020-04-20 09:40:00|31087.43|31087.43|31136.5|31136.5|31136.5|31136.5|31070.24|31070.24|0
1587375900000|2020-04-20 09:45:00|31149.4|31149.4|31134|31134|31168.76|31168.76|31107.13|31107.13|0
1587376200000|2020-04-20 09:50:00|31125.4|31125.4|31121.82|31121.82|31133.29|31133.29|31110|31110|0
1587376500000|2020-04-20 09:55:00|31113.22|31113.22|31078.8|31078.8|31113.22|31113.22|31039.74|31039.74|0
1587376800000|2020-04-20 10:00:00|31082.39|31082.39|31030.81|31030.81|31099.58|31099.58|31020.42|31020.42|0
1587377100000|2020-04-20 10:05:00|31039.4|31039.4|31026.51|31026.51|31074.16|31074.16|31022.21|31022.21|0
1587377400000|2020-04-20 10:10:00|31030.81|31030.81|31036.9|31036.9|31053.38|31053.38|31011.11|31011.11|0
1587377700000|2020-04-20 10:15:00|31033.31|31033.31|30984.24|30984.24|31041.2|31041.2|30981.73|30981.73|0
1587378000000|2020-04-20 10:20:00|30997.13|30997.13|30925.48|30925.48|30997.13|30997.13|30910.08|30910.08|0
1587378300000|2020-04-20 10:25:00|30912.59|30912.59|30888.93|30888.93|30934.08|30934.08|30883.92|30883.92|0
1587378600000|2020-04-20 10:30:00|30893.23|30893.23|30934.08|30934.08|30965.25|30965.25|30888.93|30888.93|0
1587378900000|2020-04-20 10:35:00|30938.37|30938.37|30891.09|30891.09|30964.54|30964.54|30878.2|30878.2|0
1587379200000|2020-04-20 10:40:00|30895.39|30895.39|30833.76|30833.76|30916.17|30916.17|30831.97|30831.97|0
1587379500000|2020-04-20 10:45:00|30838.06|30838.06|30825.87|30825.87|30863.14|30863.14|30825.87|30825.87|0
1587379800000|2020-04-20 10:50:00|30834.47|30834.47|30794.7|30794.7|30874.95|30874.95|30766.04|30766.04|0
1587380100000|2020-04-20 10:55:00|30807.6|30807.6|30934.79|30934.79|30936.58|30936.58|30807.6|30807.6|0
1587380400000|2020-04-20 11:00:00|30920.44|30920.44|30911.87|30911.87|30968.84|30968.84|30886.05|30886.05|0
1587380700000|2020-04-20 11:05:00|30884.29|30884.29|30880.37|30880.37|30892.89|30892.89|30838.8|30838.8|0
1587381000000|2020-04-20 11:10:00|30858.87|30858.87|30832.37|30832.37|30900.44|30900.44|30829.16|30829.16|0
1587381300000|2020-04-20 11:15:00|30819.48|30819.48|30751.75|30751.75|30833.79|30833.79|30738.86|30738.86|0
1587381600000|2020-04-20 11:20:00|30749.96|30749.96|30717.37|30717.37|30758.56|30758.56|30687.28|30687.28|0
1587381900000|2020-04-20 11:25:00|30721.67|30721.67|30647.51|30647.51|30742.45|30742.45|30647.51|30647.51|0
1587382200000|2020-04-20 11:30:00|30651.81|30651.81|30666.5|30666.5|30700.17|30700.17|30645.72|30645.72|0
1587382500000|2020-04-20 11:35:00|30662.91|30662.91|30644.97|30644.97|30669.71|30669.71|30609.17|30609.17|0
1587382800000|2020-04-20 11:40:00|30646.77|30646.77|30586.56|30586.56|30646.77|30646.77|30571.87|30571.87|0
1587383100000|2020-04-20 11:45:00|30590.85|30590.85|30540.7|30540.7|30609.84|30609.84|30521.71|30521.71|0
1587383400000|2020-04-20 11:50:00|30549.29|30549.29|30561.48|30561.48|30578.67|30578.67|30530.31|30530.31|0
1587383700000|2020-04-20 11:55:00|30559.68|30559.68|30466.91|30466.91|30559.68|30559.68|30452.94|30452.94|0
1587384000000|2020-04-20 12:00:00|30468.71|30468.71|30627.78|30627.78|30632.08|30632.08|30468.71|30468.71|0
1587384300000|2020-04-20 12:05:00|30624.19|30624.19|30699.43|30699.43|30717.33|30717.33|30590.52|30590.52|0
1587384600000|2020-04-20 12:10:00|30697.64|30697.64|30703.02|30703.02|30715.91|30715.91|30640.67|30640.67|0
1587384900000|2020-04-20 12:15:00|30707.32|30707.32|30742.07|30742.07|30761.06|30761.06|30695.13|30695.13|0
1587385200000|2020-04-20 12:20:00|30733.48|30733.48|30745.66|30745.66|30759.27|30759.27|30687.62|30687.62|0
1587385500000|2020-04-20 12:25:00|30749.96|30749.96|30714.49|30714.49|30763.94|30763.94|30714.49|30714.49|0
1587385800000|2020-04-20 12:30:00|30710.19|30710.19|30757.85|30757.85|30757.85|30757.85|30708.77|30708.77|0
1587386100000|2020-04-20 12:35:00|30753.55|30753.55|30751.75|30751.75|30770.74|30770.74|30725.96|30725.96|0
1587386400000|2020-04-20 12:40:00|30747.46|30747.46|30718.08|30718.08|30757.85|30757.85|30713.78|30713.78|0
1587386700000|2020-04-20 12:45:00|30716.28|30716.28|30743.16|30743.16|30744.95|30744.95|30716.28|30716.28|0
1587387000000|2020-04-20 12:50:00|30738.86|30738.86|30706.6|30706.6|30738.86|30738.86|30685.82|30685.82|0
1587387300000|2020-04-20 12:55:00|30710.9|30710.9|30737.07|30737.07|30762.14|30762.14|30702.31|30702.31|0
1587387600000|2020-04-20 13:00:00|30732.77|30732.77|30770.03|30770.03|30774.33|30774.33|30721.67|30721.67|0
1587387900000|2020-04-20 13:05:00|30771.82|30771.82|30771.82|30771.82|30775.41|30775.41|30747.46|30747.46|0
1587388200000|2020-04-20 13:10:00|30767.53|30767.53|30681.19|30681.19|30767.53|30767.53|30672.59|30672.59|0
1587388500000|2020-04-20 13:15:00|30672.59|30672.59|30652.52|30652.52|30672.59|30672.59|30619.93|30619.93|0
1587388800000|2020-04-20 13:20:00|30656.82|30656.82|30642.47|30642.47|30674.72|30674.72|30642.47|30642.47|0
1587389100000|2020-04-20 13:25:00|30640.67|30640.67|30663.25|30663.25|30679.02|30679.02|30636.75|30636.75|0
1587389400000|2020-04-20 13:30:00|30646.06|30646.06|30722.71|30722.71|30723.09|30723.09|30635.67|30635.67|0
1587389700000|2020-04-20 13:35:00|30727.01|30727.01|30815.52|30815.52|30837.01|30837.01|30727.01|30727.01|0
1587390000000|2020-04-20 13:40:00|30811.22|30811.22|30795.11|30795.11|30832.37|30832.37|30778.63|30778.63|0
1587390300000|2020-04-20 13:45:00|30808|30808|30823.4|30823.4|30874.65|30874.65|30803.71|30803.71|0
1587390600000|2020-04-20 13:50:00|30825.2|30825.2|30828.79|30828.79|30834.88|30834.88|30757.85|30757.85|0
1587390900000|2020-04-20 13:55:00|30830.58|30830.58|30872.51|30872.51|30900.81|30900.81|30830.58|30830.58|0
1587391200000|2020-04-20 14:00:00|30881.11|30881.11|30976.08|30976.08|30976.08|30976.08|30875.39|30875.39|0
1587391500000|2020-04-20 14:05:00|30974.29|30974.29|30873.97|30873.97|30978.58|30978.58|30863.58|30863.58|0
1587391800000|2020-04-20 14:10:00|30878.27|30878.27|30933.77|30933.77|30933.77|30933.77|30865|30865|0
1587392100000|2020-04-20 14:15:00|30942.37|30942.37|30998.62|30998.62|30998.62|30998.62|30920.17|30920.17|0
1587392400000|2020-04-20 14:20:00|30993.24|30993.24|30957.43|30957.43|30997.54|30997.54|30936.65|30936.65|0
1587392700000|2020-04-20 14:25:00|30970.33|30970.33|30955.64|30955.64|30991.82|30991.82|30951.34|30951.34|0
1587393000000|2020-04-20 14:30:00|30951.34|30951.34|30956.72|30956.72|30973.91|30973.91|30940.95|30940.95|0
1587393300000|2020-04-20 14:35:00|30961.02|30961.02|30924.13|30924.13|30962.81|30962.81|30915.53|30915.53|0
1587393600000|2020-04-20 14:40:00|30932.72|30932.72|30981.8|30981.8|30986.1|30986.1|30932.72|30932.72|0
1587393900000|2020-04-20 14:45:00|30977.5|30977.5|30989.65|30989.65|31016.9|31016.9|30968.87|30968.87|0
1587394200000|2020-04-20 14:50:00|30991.44|30991.44|31031.21|31031.21|31061.3|31061.3|30991.44|30991.44|0
1587394500000|2020-04-20 14:55:00|31026.91|31026.91|30992.16|30992.16|31059.17|31059.17|30979.26|30979.26|0
1587394800000|2020-04-20 15:00:00|30983.56|30983.56|30968.16|30968.16|31014.02|31014.02|30966.37|30966.37|0
1587395100000|2020-04-20 15:05:00|30972.46|30972.46|30966.37|30966.37|31008.64|31008.64|30949.17|30949.17|0
1587395400000|2020-04-20 15:10:00|30957.77|30957.77|30909.03|30909.03|30957.77|30957.77|30908.32|30908.32|0
1587395700000|2020-04-20 15:15:00|30913.33|30913.33|31051.99|31051.99|31051.99|31051.99|30902.94|30902.94|0
1587396000000|2020-04-20 15:20:00|31056.29|31056.29|31061.3|31061.3|31061.3|31061.3|31002.55|31002.55|0
1587396300000|2020-04-20 15:25:00|31063.09|31063.09|31026.54|31026.54|31081|31081|31026.54|31026.54|0
1587453300000|2020-04-21 07:15:00|31011.55|31011.55|30968.19|30968.19|31056.33|31056.33|30955.3|30955.3|0
1587453600000|2020-04-21 07:20:00|30955.3|30955.3|30871.84|30871.84|30955.3|30955.3|30849.26|30849.26|0
1587453900000|2020-04-21 07:25:00|30870.04|30870.04|30785.87|30785.87|30940.27|30940.27|30773.69|30773.69|0
1587454200000|2020-04-21 07:30:00|30790.17|30790.17|30810.58|30810.58|30823.47|30823.47|30784.79|30784.79|0
1587454500000|2020-04-21 07:35:00|30808.78|30808.78|30693.41|30693.41|30808.78|30808.78|30678.72|30678.72|0
1587454800000|2020-04-21 07:40:00|30696.99|30696.99|30660.44|30660.44|30710.97|30710.97|30652.22|30652.22|0
1587455100000|2020-04-21 07:45:00|30651.84|30651.84|30518.22|30518.22|30651.84|30651.84|30493.15|30493.15|0
1587455400000|2020-04-21 07:50:00|30520.02|30520.02|30576.98|30576.98|30633.57|30633.57|30512.13|30512.13|0
1587455700000|2020-04-21 07:55:00|30581.28|30581.28|30546.15|30546.15|30618.17|30618.17|30542.22|30542.22|0
1587456000000|2020-04-21 08:00:00|30537.55|30537.55|30655.43|30655.43|30667.62|30667.62|30537.55|30537.55|0
1587456300000|2020-04-21 08:05:00|30646.84|30646.84|30654.01|30654.01|30696.99|30696.99|30628.93|30628.93|0
1587456600000|2020-04-21 08:10:00|30649.71|30649.71|30708.1|30708.1|30726.37|30726.37|30649.71|30649.71|0
1587456900000|2020-04-21 08:15:00|30703.8|30703.8|30699.87|30699.87|30717.06|30717.06|30678.38|30678.38|0
1587457200000|2020-04-21 08:20:00|30704.17|30704.17|30722.45|30722.45|30790.51|30790.51|30704.17|30704.17|0
1587457500000|2020-04-21 08:25:00|30718.86|30718.86|30705.25|30705.25|30734.26|30734.26|30682.68|30682.68|0
1587457800000|2020-04-21 08:30:00|30700.95|30700.95|30739.3|30739.3|30739.3|30739.3|30675.16|30675.16|0
1587458100000|2020-04-21 08:35:00|30765.09|30765.09|30759|30759|30783.37|30783.37|30729.62|30729.62|0
1587458400000|2020-04-21 08:40:00|30763.3|30763.3|30755.41|30755.41|30793.38|30793.38|30753.62|30753.62|0
1587458700000|2020-04-21 08:45:00|30759.71|30759.71|30772.6|30772.6|30776.9|30776.9|30740.72|30740.72|0
1587459000000|2020-04-21 08:50:00|30774.4|30774.4|30779.78|30779.78|30809.16|30809.16|30767.6|30767.6|0
1587459300000|2020-04-21 08:55:00|30785.87|30785.87|30767.6|30767.6|30826.72|30826.72|30767.6|30767.6|0
1587459600000|2020-04-21 09:00:00|30771.89|30771.89|30786.95|30786.95|30849.64|30849.64|30771.89|30771.89|0
1587459900000|2020-04-21 09:05:00|30783.37|30783.37|30837.11|30837.11|30843.21|30843.21|30783.37|30783.37|0
1587460200000|2020-04-21 09:10:00|30841.41|30841.41|30739.3|30739.3|30870.08|30870.08|30739.3|30739.3|0
1587460500000|2020-04-21 09:15:00|30735|30735|30673.03|30673.03|30757.58|30757.58|30673.03|30673.03|0
1587460800000|2020-04-21 09:20:00|30671.24|30671.24|30709.21|30709.21|30726.41|30726.41|30654.76|30654.76|0
1587461100000|2020-04-21 09:25:00|30700.62|30700.62|30660.85|30660.85|30701.33|30701.33|30645.45|30645.45|0
1587461400000|2020-04-21 09:30:00|30665.15|30665.15|30610.69|30610.69|30698.82|30698.82|30602.09|30602.09|0
1587461700000|2020-04-21 09:35:00|30614.99|30614.99|30652.25|30652.25|30666.94|30666.94|30594.21|30594.21|0
1587462000000|2020-04-21 09:40:00|30650.46|30650.46|30611.77|30611.77|30650.46|30650.46|30599.59|30599.59|0
1587462300000|2020-04-21 09:45:00|30620.37|30620.37|30622.87|30622.87|30647.95|30647.95|30550.14|30550.14|0
1587462600000|2020-04-21 09:50:00|30618.58|30618.58|30530.44|30530.44|30618.58|30618.58|30521.85|30521.85|0
1587462900000|2020-04-21 09:55:00|30534.74|30534.74|30607.47|30607.47|30627.17|30627.17|30506.07|30506.07|0
1587463200000|2020-04-21 10:00:00|30605.68|30605.68|30641.9|30641.9|30665.18|30665.18|30601.38|30601.38|0
1587463500000|2020-04-21 10:05:00|30637.6|30637.6|30684.17|30684.17|30692.76|30692.76|30629|30629|0
1587463800000|2020-04-21 10:10:00|30688.47|30688.47|30583.85|30583.85|30705.66|30705.66|30577.76|30577.76|0
1587464100000|2020-04-21 10:15:00|30596.75|30596.75|30609.27|30609.27|30627.55|30627.55|30580.26|30580.26|0
1587464400000|2020-04-21 10:20:00|30605.68|30605.68|30601.04|30601.04|30642.94|30642.94|30589.57|30589.57|0
1587464700000|2020-04-21 10:25:00|30597.46|30597.46|30586.36|30586.36|30645.11|30645.11|30584.56|30584.56|0
1587465000000|2020-04-21 10:30:00|30573.46|30573.46|30599.96|30599.96|30599.96|30599.96|30546.59|30546.59|0
1587465300000|2020-04-21 10:35:00|30604.26|30604.26|30599.25|30599.25|30632.93|30632.93|30590.65|30590.65|0
1587465600000|2020-04-21 10:40:00|30597.46|30597.46|30644.74|30644.74|30675.91|30675.91|30590.28|30590.28|0
1587465900000|2020-04-21 10:45:00|30642.94|30642.94|30684.13|30684.13|30684.13|30684.13|30628.26|30628.26|0
1587466200000|2020-04-21 10:50:00|30671.24|30671.24|30643.66|30643.66|30683.42|30683.42|30643.66|30643.66|0
1587466500000|2020-04-21 10:55:00|30647.95|30647.95|30711.01|30711.01|30758.29|30758.29|30647.95|30647.95|0
1587466800000|2020-04-21 11:00:00|30702.04|30702.04|30631.1|30631.1|30740.72|30740.72|30592.41|30592.41|0
1587467100000|2020-04-21 11:05:00|30643.99|30643.99|30551.56|30551.56|30648.29|30648.29|30549.77|30549.77|0
1587467400000|2020-04-21 11:10:00|30555.86|30555.86|30590.25|30590.25|30595.63|30595.63|30477.75|30477.75|0
1587467700000|2020-04-21 11:15:00|30577.35|30577.35|30573.76|30573.76|30599.93|30599.93|30561.24|30561.24|0
1587468000000|2020-04-21 11:20:00|30578.06|30578.06|30555.49|30555.49|30622.84|30622.84|30555.49|30555.49|0
1587468300000|2020-04-21 11:25:00|30568.38|30568.38|30572.68|30572.68|30608.15|30608.15|30565.17|30565.17|0
1587468600000|2020-04-21 11:30:00|30581.28|30581.28|30562.29|30562.29|30619.25|30619.25|30562.29|30562.29|0
1587468900000|2020-04-21 11:35:00|30553.69|30553.69|30536.13|30536.13|30575.9|30575.9|30533.62|30533.62|0
1587469200000|2020-04-21 11:40:00|30523.23|30523.23|30520.36|30520.36|30547.94|30547.94|30507.46|30507.46|0
1587469500000|2020-04-21 11:45:00|30524.65|30524.65|30534.33|30534.33|30534.33|30534.33|30501.37|30501.37|0
1587469800000|2020-04-21 11:50:00|30530.04|30530.04|30545.81|30545.81|30550.11|30550.11|30489.56|30489.56|0
1587470100000|2020-04-21 11:55:00|30547.6|30547.6|30482.75|30482.75|30547.6|30547.6|30482.75|30482.75|0
1587470400000|2020-04-21 12:00:00|30468.07|30468.07|30454.8|30454.8|30490.64|30490.64|30432.6|30432.6|0
1587470700000|2020-04-21 12:05:00|30451.21|30451.21|30380.61|30380.61|30464.11|30464.11|30367.71|30367.71|0
1587471000000|2020-04-21 12:10:00|30372.01|30372.01|30408.19|30408.19|30431.48|30431.48|30367.71|30367.71|0
1587471300000|2020-04-21 12:15:00|30403.9|30403.9|30400.68|30400.68|30420.38|30420.38|30373.81|30373.81|0
1587471600000|2020-04-21 12:20:00|30404.98|30404.98|30455.14|30455.14|30455.14|30455.14|30384.2|30384.2|0
1587471900000|2020-04-21 12:25:00|30468.03|30468.03|30500.66|30500.66|30526.45|30526.45|30468.03|30468.03|0
1587472200000|2020-04-21 12:30:00|30497.07|30497.07|30418.62|30418.62|30498.86|30498.86|30415.03|30415.03|0
1587472500000|2020-04-21 12:35:00|30420.41|30420.41|30450.5|30450.5|30450.5|30450.5|30392.83|30392.83|0
1587472800000|2020-04-21 12:40:00|30467.69|30467.69|30504.96|30504.96|30523.94|30523.94|30451.21|30451.21|0
1587473100000|2020-04-21 12:45:00|30506.75|30506.75|30474.87|30474.87|30512.13|30512.13|30453.38|30453.38|0
1587473400000|2020-04-21 12:50:00|30464.48|30464.48|30499.24|30499.24|30520.73|30520.73|30445.49|30445.49|0
1587473700000|2020-04-21 12:55:00|30507.83|30507.83|30375.97|30375.97|30507.83|30507.83|30375.97|30375.97|0
1587474000000|2020-04-21 13:00:00|30374.18|30374.18|30375.26|30375.26|30402.85|30402.85|30370.96|30370.96|0
1587474300000|2020-04-21 13:05:00|30379.56|30379.56|30372.76|30372.76|30422.92|30422.92|30372.76|30372.76|0
1587474600000|2020-04-21 13:10:00|30370.96|30370.96|30446.2|30446.2|30471.99|30471.99|30370.96|30370.96|0
1587474900000|2020-04-21 13:15:00|30433.31|30433.31|30480.59|30480.59|30489.19|30489.19|30422.54|30422.54|0
1587475200000|2020-04-21 13:20:00|30484.89|30484.89|30458.01|30458.01|30502.08|30502.08|30453.72|30453.72|0
1587475500000|2020-04-21 13:25:00|30462.31|30462.31|30456.56|30456.56|30467.32|30467.32|30434.36|30434.36|0
1587475800000|2020-04-21 13:30:00|30439.36|30439.36|30514.97|30514.97|30532.88|30532.88|30426.47|30426.47|0
1587476100000|2020-04-21 13:35:00|30502.08|30502.08|30425.05|30425.05|30509.97|30509.97|30418.96|30418.96|0
1587476400000|2020-04-21 13:40:00|30423.25|30423.25|30474.87|30474.87|30479.17|30479.17|30410.36|30410.36|0
1587476700000|2020-04-21 13:45:00|30478.46|30478.46|30540.09|30540.09|30561.58|30561.58|30469.86|30469.86|0
1587477000000|2020-04-21 13:50:00|30544.39|30544.39|30552.98|30552.98|30578.77|30578.77|30516.8|30516.8|0
1587477300000|2020-04-21 13:55:00|30554.78|30554.78|30603.14|30603.14|30674.08|30674.08|30544.39|30544.39|0
1587477600000|2020-04-21 14:00:00|30601.35|30601.35|30595.97|30595.97|30635.02|30635.02|30558.7|30558.7|0
1587477900000|2020-04-21 14:05:00|30591.67|30591.67|30555.83|30555.83|30604.56|30604.56|30555.83|30555.83|0
1587478200000|2020-04-21 14:10:00|30560.12|30560.12|30534.33|30534.33|30574.81|30574.81|30501.74|30501.74|0
1587478500000|2020-04-21 14:15:00|30530.04|30530.04|30490.98|30490.98|30556.91|30556.91|30480.59|30480.59|0
1587478800000|2020-04-21 14:20:00|30482.38|30482.38|30599.55|30599.55|30599.55|30599.55|30473.79|30473.79|0
1587479100000|2020-04-21 14:25:00|30595.26|30595.26|30623.55|30623.55|30642.54|30642.54|30568.01|30568.01|0
1587479400000|2020-04-21 14:30:00|30627.14|30627.14|30602.77|30602.77|30652.93|30652.93|30568.01|30568.01|0
1587479700000|2020-04-21 14:35:00|30597.39|30597.39|30559.41|30559.41|30597.39|30597.39|30559.41|30559.41|0
1587480000000|2020-04-21 14:40:00|30555.12|30555.12|30593.09|30593.09|30601.69|30601.69|30544.73|30544.73|0
1587480300000|2020-04-21 14:45:00|30605.98|30605.98|30550.44|30550.44|30626.77|30626.77|30541.85|30541.85|0
1587480600000|2020-04-21 14:50:00|30556.54|30556.54|30541.14|30541.14|30571.23|30571.23|30530.75|30530.75|0
1587480900000|2020-04-21 14:55:00|30537.55|30537.55|30499.58|30499.58|30555.83|30555.83|30499.58|30499.58|0
1587481200000|2020-04-21 15:00:00|30497.78|30497.78|30455.88|30455.88|30500.66|30500.66|30451.58|30451.58|0
1587481500000|2020-04-21 15:05:00|30460.18|30460.18|30415.74|30415.74|30462.68|30462.68|30411.44|30411.44|0
1587481800000|2020-04-21 15:10:00|30413.95|30413.95|30291.43|30291.43|30455.51|30455.51|30291.43|30291.43|0
1587482100000|2020-04-21 15:15:00|30300.03|30300.03|30335.49|30335.49|30335.49|30335.49|30282.83|30282.83|0
1587482400000|2020-04-21 15:20:00|30331.2|30331.2|30336.58|30336.58|30356.28|30356.28|30322.6|30322.6|0
1587482700000|2020-04-21 15:25:00|30334.78|30334.78|30205.8|30205.8|30345.89|30345.89|30177.84|30177.84|0
1587539700000|2020-04-22 07:15:00|30718.49|30718.49|30680.55|30680.55|30731.75|30731.75|30625.38|30625.38|0
1587540000000|2020-04-22 07:20:00|30664.77|30664.77|30675.16|30675.16|30760.42|30760.42|30657.97|30657.97|0
1587540300000|2020-04-22 07:25:00|30666.57|30666.57|30661.56|30661.56|30714.22|30714.22|30661.56|30661.56|0
1587540600000|2020-04-22 07:30:00|30678.75|30678.75|30660.48|30660.48|30774.06|30774.06|30660.48|30660.48|0
1587540900000|2020-04-22 07:35:00|30656.18|30656.18|30639.32|30639.32|30679.09|30679.09|30613.9|30613.9|0
1587541200000|2020-04-22 07:40:00|30635.73|30635.73|30729.25|30729.25|30729.25|30729.25|30635.73|30635.73|0
1587541500000|2020-04-22 07:45:00|30743.6|30743.6|30709.92|30709.92|30743.6|30743.6|30708.84|30708.84|0
1587541800000|2020-04-22 07:50:00|30711.72|30711.72|30663.35|30663.35|30729.62|30729.62|30663.35|30663.35|0
1587542100000|2020-04-22 07:55:00|30659.05|30659.05|30638.61|30638.61|30698.45|30698.45|30628.22|30628.22|0
1587542400000|2020-04-22 08:00:00|30621.42|30621.42|30640.07|30640.07|30648.66|30648.66|30605.65|30605.65|0
1587542700000|2020-04-22 08:05:00|30638.27|30638.27|30688.06|30688.06|30714.93|30714.93|30636.48|30636.48|0
1587543000000|2020-04-22 08:10:00|30692.36|30692.36|30738.22|30738.22|30743.6|30743.6|30688.06|30688.06|0
1587543300000|2020-04-22 08:15:00|30742.52|30742.52|30802.69|30802.69|30802.69|30802.69|30742.52|30742.52|0
1587543600000|2020-04-22 08:20:00|30806.99|30806.99|30702.04|30702.04|30806.99|30806.99|30702.04|30702.04|0
1587543900000|2020-04-22 08:25:00|30697.74|30697.74|30696.66|30696.66|30759|30759|30688.06|30688.06|0
1587544200000|2020-04-22 08:30:00|30700.95|30700.95|30670.49|30670.49|30700.95|30700.95|30648.63|30648.63|0
1587544500000|2020-04-22 08:35:00|30674.79|30674.79|30668.36|30668.36|30703.46|30703.46|30639.69|30639.69|0
1587544800000|2020-04-22 08:40:00|30664.77|30664.77|30556.57|30556.57|30673.37|30673.37|30556.57|30556.57|0
1587545100000|2020-04-22 08:45:00|30562.66|30562.66|30503.2|30503.2|30566.25|30566.25|30503.2|30503.2|0
1587545400000|2020-04-22 08:50:00|30507.5|30507.5|30454.12|30454.12|30522.18|30522.18|30448.03|30448.03|0
1587545700000|2020-04-22 08:55:00|30458.42|30458.42|30451.62|30451.62|30481|30481|30449.11|30449.11|0
1587546000000|2020-04-22 09:00:00|30453.41|30453.41|30462.72|30462.72|30467.39|30467.39|30440.52|30440.52|0
1587546300000|2020-04-22 09:05:00|30471.32|30471.32|30478.49|30478.49|30478.49|30478.49|30446.24|30446.24|0
1587546600000|2020-04-22 09:10:00|30474.19|30474.19|30487.12|30487.12|30494.64|30494.64|30467.39|30467.39|0
1587546900000|2020-04-22 09:15:00|30491.42|30491.42|30452.7|30452.7|30512.91|30512.91|30452.7|30452.7|0
1587547200000|2020-04-22 09:20:00|30461.3|30461.3|30443.02|30443.02|30473.48|30473.48|30428.33|30428.33|0
1587547500000|2020-04-22 09:25:00|30434.42|30434.42|30442.65|30442.65|30442.65|30442.65|30408.26|30408.26|0
1587547800000|2020-04-22 09:30:00|30446.95|30446.95|30434.76|30434.76|30451.25|30451.25|30413.27|30413.27|0
1587548100000|2020-04-22 09:35:00|30439.06|30439.06|30444.07|30444.07|30456.97|30456.97|30424.37|30424.37|0
1587548400000|2020-04-22 09:40:00|30445.86|30445.86|30467.36|30467.36|30475.95|30475.95|30433.68|30433.68|0
1587548700000|2020-04-22 09:45:00|30470.94|30470.94|30479.2|30479.2|30483.5|30483.5|30466.31|30466.31|0
1587549000000|2020-04-22 09:50:00|30483.5|30483.5|30498.9|30498.9|30514.67|30514.67|30473.11|30473.11|0
1587549300000|2020-04-22 09:55:00|30503.2|30503.2|30497.11|30497.11|30547.26|30547.26|30497.11|30497.11|0
1587549600000|2020-04-22 10:00:00|30505.7|30505.7|30473.45|30473.45|30514.3|30514.3|30458.76|30458.76|0
1587549900000|2020-04-22 10:05:00|30469.15|30469.15|30457.68|30457.68|30477.37|30477.37|30457.68|30457.68|0
1587550200000|2020-04-22 10:10:00|30461.97|30461.97|30482.75|30482.75|30487.05|30487.05|30461.97|30461.97|0
1587550500000|2020-04-22 10:15:00|30478.46|30478.46|30496.02|30496.02|30496.02|30496.02|30468.78|30468.78|0
1587550800000|2020-04-22 10:20:00|30500.32|30500.32|30469.15|30469.15|30500.32|30500.32|30468.44|30468.44|0
1587551100000|2020-04-22 10:25:00|30477.75|30477.75|30484.55|30484.55|30484.55|30484.55|30441.19|30441.19|0
1587551400000|2020-04-22 10:30:00|30480.25|30480.25|30503.91|30503.91|30523.61|30523.61|30478.46|30478.46|0
1587551700000|2020-04-22 10:35:00|30499.61|30499.61|30492.43|30492.43|30521.1|30521.1|30490.64|30490.64|0
1587552000000|2020-04-22 10:40:00|30477.75|30477.75|30450.16|30450.16|30477.75|30477.75|30447.66|30447.66|0
1587552300000|2020-04-22 10:45:00|30454.46|30454.46|30495.65|30495.65|30495.65|30495.65|30435.1|30435.1|0
1587552600000|2020-04-22 10:50:00|30497.44|30497.44|30505.33|30505.33|30522.52|30522.52|30488.85|30488.85|0
1587552900000|2020-04-22 10:55:00|30509.63|30509.63|30582.02|30582.02|30582.02|30582.02|30509.63|30509.63|0
1587553200000|2020-04-22 11:00:00|30594.58|30594.58|30531.15|30531.15|30641.86|30641.86|30531.15|30531.15|0
1587553500000|2020-04-22 11:05:00|30535.45|30535.45|30533.66|30533.66|30550.14|30550.14|30523.27|30523.27|0
1587553800000|2020-04-22 11:10:00|30537.96|30537.96|30549.06|30549.06|30581.31|30581.31|30533.66|30533.66|0
1587554100000|2020-04-22 11:15:00|30557.65|30557.65|30486.34|30486.34|30558.37|30558.37|30486.34|30486.34|0
1587554400000|2020-04-22 11:20:00|30494.94|30494.94|30496.73|30496.73|30496.73|30496.73|30478.46|30478.46|0
1587554700000|2020-04-22 11:25:00|30515.72|30515.72|30466.27|30466.27|30519.31|30519.31|30466.27|30466.27|0
1587555000000|2020-04-22 11:30:00|30461.97|30461.97|30496.02|30496.02|30503.91|30503.91|30457.68|30457.68|0
1587555300000|2020-04-22 11:35:00|30487.43|30487.43|30496.73|30496.73|30500.32|30500.32|30463.06|30463.06|0
1587555600000|2020-04-22 11:40:00|30501.03|30501.03|30443.36|30443.36|30508.21|30508.21|30440.86|30440.86|0
1587555900000|2020-04-22 11:45:00|30446.95|30446.95|30461.64|30461.64|30464.14|30464.14|30438.35|30438.35|0
1587556200000|2020-04-22 11:50:00|30465.93|30465.93|30436.56|30436.56|30465.93|30465.93|30432.26|30432.26|0
1587556500000|2020-04-22 11:55:00|30432.26|30432.26|30467.02|30467.02|30467.02|30467.02|30432.26|30432.26|0
1587556800000|2020-04-22 12:00:00|30462.72|30462.72|30453.04|30453.04|30467.02|30467.02|30442.65|30442.65|0
1587557100000|2020-04-22 12:05:00|30456.63|30456.63|30429.75|30429.75|30456.63|30456.63|30429.75|30429.75|0
1587557400000|2020-04-22 12:10:00|30425.46|30425.46|30395|30395|30454.83|30454.83|30395|30395|0
1587557700000|2020-04-22 12:15:00|30382.1|30382.1|30396.08|30396.08|30409.68|30409.68|30382.1|30382.1|0
1587558000000|2020-04-22 12:20:00|30400.38|30400.38|30415.78|30415.78|30420.07|30420.07|30400.38|30400.38|0
1587558300000|2020-04-22 12:25:00|30419.36|30419.36|30465.6|30465.6|30475.99|30475.99|30419.36|30419.36|0
1587558600000|2020-04-22 12:30:00|30472.77|30472.77|30470.98|30470.98|30492.84|30492.84|30470.98|30470.98|0
1587558900000|2020-04-22 12:35:00|30466.68|30466.68|30475.99|30475.99|30480.29|30480.29|30434.42|30434.42|0
1587559200000|2020-04-22 12:40:00|30471.69|30471.69|30512.17|30512.17|30515.75|30515.75|30461.3|30461.3|0
1587559500000|2020-04-22 12:45:00|30507.87|30507.87|30573.43|30573.43|30577.72|30577.72|30499.27|30499.27|0
1587559800000|2020-04-22 12:50:00|30560.53|30560.53|30582.4|30582.4|30585.61|30585.61|30558.03|30558.03|0
1587560100000|2020-04-22 12:55:00|30590.99|30590.99|30570.92|30570.92|30607.47|30607.47|30566.62|30566.62|0
1587560400000|2020-04-22 13:00:00|30575.22|30575.22|30615.7|30615.7|30615.7|30615.7|30556.23|30556.23|0
1587560700000|2020-04-22 13:05:00|30617.49|30617.49|30615.7|30615.7|30621.79|30621.79|30582.73|30582.73|0
1587561000000|2020-04-22 13:10:00|30611.4|30611.4|30613.19|30613.19|30617.49|30617.49|30592.41|30592.41|0
1587561300000|2020-04-22 13:15:00|30608.9|30608.9|30605.31|30605.31|30614.99|30614.99|30579.52|30579.52|0
1587561600000|2020-04-22 13:20:00|30596.71|30596.71|30640.78|30640.78|30640.78|30640.78|30596.71|30596.71|0
1587561900000|2020-04-22 13:25:00|30637.19|30637.19|30657.97|30657.97|30664.06|30664.06|30616.41|30616.41|0
1587562200000|2020-04-22 13:30:00|30666.57|30666.57|30482.42|30482.42|30666.57|30666.57|30482.42|30482.42|0
1587562500000|2020-04-22 13:35:00|30491.01|30491.01|30409.68|30409.68|30508.92|30508.92|30395|30395|0
1587562800000|2020-04-22 13:40:00|30431.18|30431.18|30403.59|30403.59|30483.13|30483.13|30401.8|30401.8|0
1587563100000|2020-04-22 13:45:00|30412.19|30412.19|30422.92|30422.92|30475.95|30475.95|30397.13|30397.13|0
1587563400000|2020-04-22 13:50:00|30418.62|30418.62|30422.21|30422.21|30454.09|30454.09|30401.43|30401.43|0
1587563700000|2020-04-22 13:55:00|30425.79|30425.79|30463.4|30463.4|30469.49|30469.49|30425.79|30425.79|0
1587564000000|2020-04-22 14:00:00|30461.6|30461.6|30452.29|30452.29|30495.65|30495.65|30411.82|30411.82|0
1587564300000|2020-04-22 14:05:00|30448.71|30448.71|30426.5|30426.5|30456.59|30456.59|30412.53|30412.53|0
1587564600000|2020-04-22 14:10:00|30435.1|30435.1|30365.25|30365.25|30460.18|30460.18|30356.65|30356.65|0
1587564900000|2020-04-22 14:15:00|30367.04|30367.04|30313.67|30313.67|30387.82|30387.82|30313.67|30313.67|0
1587565200000|2020-04-22 14:20:00|30322.26|30322.26|30398.21|30398.21|30406.81|30406.81|30322.26|30322.26|0
1587565500000|2020-04-22 14:25:00|30406.81|30406.81|30423.63|30423.63|30451.92|30451.92|30401.43|30401.43|0
1587565800000|2020-04-22 14:30:00|30427.93|30427.93|30410.73|30410.73|30435.1|30435.1|30383.15|30383.15|0
1587566100000|2020-04-22 14:35:00|30402.14|30402.14|30437.61|30437.61|30437.61|30437.61|30400.71|30400.71|0
1587566400000|2020-04-22 14:40:00|30429.01|30429.01|30373.47|30373.47|30449.79|30449.79|30373.47|30373.47|0
1587566700000|2020-04-22 14:45:00|30377.77|30377.77|30427.55|30427.55|30431.85|30431.85|30371.68|30371.68|0
1587567000000|2020-04-22 14:50:00|30431.85|30431.85|30372.39|30372.39|30431.85|30431.85|30364.5|30364.5|0
1587567300000|2020-04-22 14:55:00|30376.68|30376.68|30401.76|30401.76|30406.06|30406.06|30351.6|30351.6|0
1587567600000|2020-04-22 15:00:00|30397.47|30397.47|30391|30391|30414.66|30414.66|30352.32|30352.32|0
1587567900000|2020-04-22 15:05:00|30392.79|30392.79|30307.17|30307.17|30397.09|30397.09|30307.17|30307.17|0
1587568200000|2020-04-22 15:10:00|30315.76|30315.76|30280.29|30280.29|30324.36|30324.36|30280.29|30280.29|0
1587568500000|2020-04-22 15:15:00|30275.99|30275.99|30378.48|30378.48|30393.88|30393.88|30275.99|30275.99|0
1587568800000|2020-04-22 15:20:00|30387.07|30387.07|30353.4|30353.4|30393.17|30393.17|30309.33|30309.33|0
1587569100000|2020-04-22 15:25:00|30355.19|30355.19|30336.54|30336.54|30380.27|30380.27|30327.95|30327.95|0
1587626100000|2020-04-23 07:15:00|30107.99|30107.99|30018.77|30018.77|30129.48|30129.48|30004.46|30004.46|0
1587626400000|2020-04-23 07:20:00|30031.67|30031.67|30061.05|30061.05|30118.01|30118.01|30031.67|30031.67|0
1587626700000|2020-04-23 07:25:00|30057.46|30057.46|30116.55|30116.55|30128.02|30128.02|30044.19|30044.19|0
1587627000000|2020-04-23 07:30:00|30122.64|30122.64|30188.95|30188.95|30233.01|30233.01|30109.75|30109.75|0
1587627300000|2020-04-23 07:35:00|30187.15|30187.15|30206.51|30206.51|30206.51|30206.51|30157.06|30157.06|0
1587627600000|2020-04-23 07:40:00|30197.91|30197.91|30125.52|30125.52|30199.34|30199.34|30114.42|30114.42|0
1587627900000|2020-04-23 07:45:00|30138.41|30138.41|30135.91|30135.91|30153.1|30153.1|30121.22|30121.22|0
1587628200000|2020-04-23 07:50:00|30141.29|30141.29|30154.9|30154.9|30158.48|30158.48|30127.31|30127.31|0
1587628500000|2020-04-23 07:55:00|30142|30142|30103.66|30103.66|30150.6|30150.6|30103.66|30103.66|0
1587628800000|2020-04-23 08:00:00|30099.36|30099.36|30186.07|30186.07|30186.07|30186.07|30086.46|30086.46|0
1587629100000|2020-04-23 08:05:00|30177.47|30177.47|30100.81|30100.81|30179.27|30179.27|30100.81|30100.81|0
1587629400000|2020-04-23 08:10:00|30092.22|30092.22|30157.06|30157.06|30180.35|30180.35|30087.92|30087.92|0
1587629700000|2020-04-23 08:15:00|30161.36|30161.36|30176.76|30176.76|30200.05|30200.05|30157.06|30157.06|0
1587630000000|2020-04-23 08:20:00|30172.46|30172.46|30221.54|30221.54|30230.13|30230.13|30172.46|30172.46|0
1587630300000|2020-04-23 08:25:00|30208.64|30208.64|30210.81|30210.81|30224.42|30224.42|30181.06|30181.06|0
1587630600000|2020-04-23 08:30:00|30212.6|30212.6|30249.87|30249.87|30274.95|30274.95|30200.42|30200.42|0
1587630900000|2020-04-23 08:35:00|30248.07|30248.07|30287.13|30287.13|30304.32|30304.32|30226.58|30226.58|0
1587631200000|2020-04-23 08:40:00|30291.43|30291.43|30317.22|30317.22|30330.11|30330.11|30287.13|30287.13|0
1587631500000|2020-04-23 08:45:00|30311.13|30311.13|30290.35|30290.35|30320.81|30320.81|30286.76|30286.76|0
1587631800000|2020-04-23 08:50:00|30281.75|30281.75|30319.72|30319.72|30360.2|30360.2|30277.45|30277.45|0
1587632100000|2020-04-23 08:55:00|30315.42|30315.42|30348.02|30348.02|30367|30367|30315.42|30315.42|0
1587632400000|2020-04-23 09:00:00|30352.32|30352.32|30385.28|30385.28|30389.58|30389.58|30346.22|30346.22|0
1587632700000|2020-04-23 09:05:00|30370.59|30370.59|30419.67|30419.67|30435.07|30435.07|30368.8|30368.8|0
1587633000000|2020-04-23 09:10:00|30417.87|30417.87|30499.2|30499.2|30516.4|30516.4|30417.87|30417.87|0
1587633300000|2020-04-23 09:15:00|30490.61|30490.61|30549.36|30549.36|30577.66|30577.66|30490.61|30490.61|0
1587633600000|2020-04-23 09:20:00|30545.06|30545.06|30535.76|30535.76|30554.74|30554.74|30514.26|30514.26|0
1587633900000|2020-04-23 09:25:00|30531.46|30531.46|30525.37|30525.37|30537.55|30537.55|30518.56|30518.56|0
1587634200000|2020-04-23 09:30:00|30512.47|30512.47|30524.65|30524.65|30547.23|30547.23|30503.87|30503.87|0
1587634500000|2020-04-23 09:35:00|30522.86|30522.86|30495.99|30495.99|30535.76|30535.76|30484.89|30484.89|0
1587634800000|2020-04-23 09:40:00|30494.19|30494.19|30473.41|30473.41|30494.19|30494.19|30469.11|30469.11|0
1587635100000|2020-04-23 09:45:00|30466.24|30466.24|30487.02|30487.02|30487.02|30487.02|30453.34|30453.34|0
1587635400000|2020-04-23 09:50:00|30491.32|30491.32|30530.71|30530.71|30553.29|30553.29|30491.32|30491.32|0
1587635700000|2020-04-23 09:55:00|30528.92|30528.92|30589.47|30589.47|30589.47|30589.47|30528.92|30528.92|0
1587636000000|2020-04-23 10:00:00|30585.17|30585.17|30520.32|30520.32|30585.17|30585.17|30494.53|30494.53|0
1587636300000|2020-04-23 10:05:00|30522.12|30522.12|30537.89|30537.89|30537.89|30537.89|30504.92|30504.92|0
1587636600000|2020-04-23 10:10:00|30531.8|30531.8|30500.25|30500.25|30556.5|30556.5|30500.25|30500.25|0
1587636900000|2020-04-23 10:15:00|30508.85|30508.85|30546.82|30546.82|30555.42|30555.42|30508.85|30508.85|0
1587637200000|2020-04-23 10:20:00|30545.03|30545.03|30515.65|30515.65|30546.82|30546.82|30502.76|30502.76|0
1587637500000|2020-04-23 10:25:00|30519.95|30519.95|30519.24|30519.24|30536.43|30536.43|30502.05|30502.05|0
1587637800000|2020-04-23 10:30:00|30504.55|30504.55|30456.9|30456.9|30504.55|30504.55|30438.62|30438.62|0
1587638100000|2020-04-23 10:35:00|30452.6|30452.6|30470.87|30470.87|30470.87|30470.87|30445.8|30445.8|0
1587638400000|2020-04-23 10:40:00|30456.19|30456.19|30443.29|30443.29|30460.48|30460.48|30433.61|30433.61|0
1587638700000|2020-04-23 10:45:00|30445.08|30445.08|30420.72|30420.72|30453.68|30453.68|30409.61|30409.61|0
1587639000000|2020-04-23 10:50:00|30418.92|30418.92|30359.46|30359.46|30418.92|30418.92|30355.16|30355.16|0
1587639300000|2020-04-23 10:55:00|30368.05|30368.05|30325.07|30325.07|30402.44|30402.44|30300.7|30300.7|0
1587639600000|2020-04-23 11:00:00|30346.56|30346.56|30388.12|30388.12|30410.7|30410.7|30346.56|30346.56|0
1587639900000|2020-04-23 11:05:00|30401.02|30401.02|30419.29|30419.29|30449.38|30449.38|30401.02|30401.02|0
1587640200000|2020-04-23 11:10:00|30423.59|30423.59|30424.3|30424.3|30449.38|30449.38|30419.29|30419.29|0
1587640500000|2020-04-23 11:15:00|30426.1|30426.1|30431.11|30431.11|30442.58|30442.58|30398.14|30398.14|0
1587640800000|2020-04-23 11:20:00|30429.31|30429.31|30467.29|30467.29|30467.29|30467.29|30416.42|30416.42|0
1587641100000|2020-04-23 11:25:00|30462.99|30462.99|30430.02|30430.02|30471.58|30471.58|30427.52|30427.52|0
1587641400000|2020-04-23 11:30:00|30434.32|30434.32|30446.51|30446.51|30463.7|30463.7|30434.32|30434.32|0
1587641700000|2020-04-23 11:35:00|30437.91|30437.91|30486.98|30486.98|30488.78|30488.78|30437.91|30437.91|0
1587642000000|2020-04-23 11:40:00|30478.39|30478.39|30481.98|30481.98|30508.85|30508.85|30474.09|30474.09|0
1587642300000|2020-04-23 11:45:00|30469.79|30469.79|30491.28|30491.28|30494.87|30494.87|30452.6|30452.6|0
1587642600000|2020-04-23 11:50:00|30486.98|30486.98|30473.01|30473.01|30491.99|30491.99|30466.2|30466.2|0
1587642900000|2020-04-23 11:55:00|30477.3|30477.3|30472.3|30472.3|30479.1|30479.1|30454.02|30454.02|0
1587643200000|2020-04-23 12:00:00|30489.49|30489.49|30405.65|30405.65|30489.49|30489.49|30405.65|30405.65|0
1587643500000|2020-04-23 12:05:00|30401.36|30401.36|30423.22|30423.22|30423.22|30423.22|30384.16|30384.16|0
1587643800000|2020-04-23 12:10:00|30427.52|30427.52|30425.72|30425.72|30430.02|30430.02|30408.53|30408.53|0
1587644100000|2020-04-23 12:15:00|30434.32|30434.32|30439.33|30439.33|30454.02|30454.02|30422.14|30422.14|0
1587644400000|2020-04-23 12:20:00|30441.12|30441.12|30449.01|30449.01|30461.91|30461.91|30434.32|30434.32|0
1587644700000|2020-04-23 12:25:00|30453.31|30453.31|30470.5|30470.5|30474.8|30474.8|30451.51|30451.51|0
1587645000000|2020-04-23 12:30:00|30480.89|30480.89|30532.13|30532.13|30532.13|30532.13|30474.09|30474.09|0
1587645300000|2020-04-23 12:35:00|30533.93|30533.93|30565.1|30565.1|30565.1|30565.1|30532.13|30532.13|0
1587645600000|2020-04-23 12:40:00|30569.4|30569.4|30545.03|30545.03|30586.59|30586.59|30540.73|30540.73|0
1587645900000|2020-04-23 12:45:00|30549.33|30549.33|30548.95|30548.95|30557.92|30557.92|30544.66|30544.66|0
1587646200000|2020-04-23 12:50:00|30544.66|30544.66|30588.72|30588.72|30588.72|30588.72|30531.76|30531.76|0
1587646500000|2020-04-23 12:55:00|30584.42|30584.42|30634.95|30634.95|30634.95|30634.95|30584.42|30584.42|0
1587646800000|2020-04-23 13:00:00|30639.25|30639.25|30562.22|30562.22|30639.25|30639.25|30556.13|30556.13|0
1587647100000|2020-04-23 13:05:00|30570.82|30570.82|30527.84|30527.84|30575.12|30575.12|30527.84|30527.84|0
1587647400000|2020-04-23 13:10:00|30523.54|30523.54|30547.91|30547.91|30547.91|30547.91|30523.54|30523.54|0
1587647700000|2020-04-23 13:15:00|30552.2|30552.2|30521.03|30521.03|30561.51|30561.51|30521.03|30521.03|0
1587648000000|2020-04-23 13:20:00|30519.24|30519.24|30529.26|30529.26|30555.42|30555.42|30513.15|30513.15|0
1587648300000|2020-04-23 13:25:00|30524.96|30524.96|30524.96|30524.96|30531.05|30531.05|30516.36|30516.36|0
1587648600000|2020-04-23 13:30:00|30516.36|30516.36|30684.74|30684.74|30739.91|30739.91|30516.36|30516.36|0
1587648900000|2020-04-23 13:35:00|30689.04|30689.04|30650.35|30650.35|30690.83|30690.83|30650.35|30650.35|0
1587649200000|2020-04-23 13:40:00|30654.65|30654.65|30608.79|30608.79|30676.14|30676.14|30598.4|30598.4|0
1587649500000|2020-04-23 13:45:00|30613.09|30613.09|30601.62|30601.62|30624.9|30624.9|30564.73|30564.73|0
1587649800000|2020-04-23 13:50:00|30599.82|30599.82|30558.63|30558.63|30608.42|30608.42|30558.63|30558.63|0
1587650100000|2020-04-23 13:55:00|30556.84|30556.84|30558.26|30558.26|30574.03|30574.03|30539.65|30539.65|0
1587650400000|2020-04-23 14:00:00|30562.56|30562.56|30606.63|30606.63|30606.63|30606.63|30553.96|30553.96|0
1587650700000|2020-04-23 14:05:00|30598.03|30598.03|30608.42|30608.42|30633.5|30633.5|30581.55|30581.55|0
1587651000000|2020-04-23 14:10:00|30599.82|30599.82|30623.11|30623.11|30646.39|30646.39|30574.03|30574.03|0
1587651300000|2020-04-23 14:15:00|30621.31|30621.31|30654.28|30654.28|30658.58|30658.58|30603.04|30603.04|0
1587651600000|2020-04-23 14:20:00|30649.98|30649.98|30661.08|30661.08|30662.88|30662.88|30626.7|30626.7|0
1587651900000|2020-04-23 14:25:00|30630.99|30630.99|30673.98|30673.98|30673.98|30673.98|30622.4|30622.4|0
1587652200000|2020-04-23 14:30:00|30678.28|30678.28|30726.64|30726.64|30726.64|30726.64|30663.59|30663.59|0
1587652500000|2020-04-23 14:35:00|30718.04|30718.04|30674.69|30674.69|30735.24|30735.24|30666.09|30666.09|0
1587652800000|2020-04-23 14:40:00|30678.99|30678.99|30738.45|30738.45|30758.15|30758.15|30668.6|30668.6|0
1587653100000|2020-04-23 14:45:00|30736.66|30736.66|30694.39|30694.39|30740.96|30740.96|30690.09|30690.09|0
1587653400000|2020-04-23 14:50:00|30698.68|30698.68|30747.05|30747.05|30747.05|30747.05|30681.49|30681.49|0
1587653700000|2020-04-23 14:55:00|30755.65|30755.65|30753.14|30753.14|30764.24|30764.24|30736.66|30736.66|0
1587654000000|2020-04-23 15:00:00|30757.44|30757.44|30754.93|30754.93|30786.82|30786.82|30754.93|30754.93|0
1587654300000|2020-04-23 15:05:00|30750.64|30750.64|30752.43|30752.43|30756.73|30756.73|30723.05|30723.05|0
1587654600000|2020-04-23 15:10:00|30748.13|30748.13|30739.54|30739.54|30775.72|30775.72|30716.96|30716.96|0
1587654900000|2020-04-23 15:15:00|30743.83|30743.83|30782.18|30782.18|30783.97|30783.97|30716.25|30716.25|0
1587655200000|2020-04-23 15:20:00|30777.88|30777.88|30808.34|30808.34|30808.34|30808.34|30770|30770|0
1587655500000|2020-04-23 15:25:00|30804.04|30804.04|30764.61|30764.61|30820.53|30820.53|30747.42|30747.42|0
1587712500000|2020-04-24 07:15:00|30580.39|30580.39|30612.99|30612.99|30647.37|30647.37|30552.81|30552.81|0
1587712800000|2020-04-24 07:20:00|30625.88|30625.88|30661.35|30661.35|30674.25|30674.25|30608.69|30608.69|0
1587713100000|2020-04-24 07:25:00|30639.86|30639.86|30618.37|30618.37|30645.24|30645.24|30589.7|30589.7|0
1587713400000|2020-04-24 07:30:00|30635.56|30635.56|30717.6|30717.6|30727.28|30727.28|30635.56|30635.56|0
1587713700000|2020-04-24 07:35:00|30704.71|30704.71|30652.04|30652.04|30705.79|30705.79|30637.36|30637.36|0
1587714000000|2020-04-24 07:40:00|30650.25|30650.25|30661.72|30661.72|30661.72|30661.72|30614.07|30614.07|0
1587714300000|2020-04-24 07:45:00|30670.32|30670.32|30589.36|30589.36|30696.48|30696.48|30589.36|30589.36|0
1587714600000|2020-04-24 07:50:00|30593.66|30593.66|30621.25|30621.25|30636.65|30636.65|30589.36|30589.36|0
1587714900000|2020-04-24 07:55:00|30631.64|30631.64|30641.69|30641.69|30645.99|30645.99|30621.25|30621.25|0
1587715200000|2020-04-24 08:00:00|30639.89|30639.89|30643.48|30643.48|30659.59|30659.59|30614.1|30614.1|0
1587715500000|2020-04-24 08:05:00|30639.18|30639.18|30674.28|30674.28|30674.28|30674.28|30625.21|30625.21|0
1587715800000|2020-04-24 08:10:00|30679.66|30679.66|30630.93|30630.93|30685.75|30685.75|30613.02|30613.02|0
1587716100000|2020-04-24 08:15:00|30629.13|30629.13|30612.99|30612.99|30632.35|30632.35|30582.9|30582.9|0
1587716400000|2020-04-24 08:20:00|30608.69|30608.69|30608.69|30608.69|30644.53|30644.53|30594|30594|0
1587716700000|2020-04-24 08:25:00|30618.37|30618.37|30622.67|30622.67|30631.26|30631.26|30607.98|30607.98|0
1587717000000|2020-04-24 08:30:00|30618.37|30618.37|30648.46|30648.46|30666.02|30666.02|30614.07|30614.07|0
1587717300000|2020-04-24 08:35:00|30639.86|30639.86|30660.27|30660.27|30688.22|30688.22|30635.56|30635.56|0
1587717600000|2020-04-24 08:40:00|30655.97|30655.97|30673.87|30673.87|30692.15|30692.15|30647.37|30647.37|0
1587717900000|2020-04-24 08:45:00|30672.08|30672.08|30680.68|30680.68|30684.98|30684.98|30657.39|30657.39|0
1587718200000|2020-04-24 08:50:00|30676.38|30676.38|30752.33|30752.33|30756.62|30756.62|30676.38|30676.38|0
1587718500000|2020-04-24 08:55:00|30755.91|30755.91|30726.54|30726.54|30755.91|30755.91|30713.64|30713.64|0
1587718800000|2020-04-24 09:00:00|30728.33|30728.33|30773.48|30773.48|30793.55|30793.55|30728.33|30728.33|0
1587719100000|2020-04-24 09:05:00|30790.67|30790.67|30832.24|30832.24|30840.83|30840.83|30773.48|30773.48|0
1587719400000|2020-04-24 09:10:00|30837.62|30837.62|30922.16|30922.16|30932.55|30932.55|30837.62|30837.62|0
1587719700000|2020-04-24 09:15:00|30918.57|30918.57|30890.62|30890.62|30930.76|30930.76|30890.62|30890.62|0
1587720000000|2020-04-24 09:20:00|30877.72|30877.72|30826.14|30826.14|30889.2|30889.2|30815.75|30815.75|0
1587720300000|2020-04-24 09:25:00|30834.74|30834.74|30866.62|30866.62|30866.62|30866.62|30826.85|30826.85|0
1587720600000|2020-04-24 09:30:00|30862.32|30862.32|30763.46|30763.46|30864.12|30864.12|30763.46|30763.46|0
1587720900000|2020-04-24 09:35:00|30772.06|30772.06|30740.18|30740.18|30772.06|30772.06|30735.88|30735.88|0
1587721200000|2020-04-24 09:40:00|30738.38|30738.38|30763.46|30763.46|30767.76|30767.76|30734.08|30734.08|0
1587721500000|2020-04-24 09:45:00|30753.07|30753.07|30779.94|30779.94|30782.45|30782.45|30753.07|30753.07|0
1587721800000|2020-04-24 09:50:00|30784.24|30784.24|30778.52|30778.52|30812.2|30812.2|30778.52|30778.52|0
1587722100000|2020-04-24 09:55:00|30774.23|30774.23|30759.87|30759.87|30781.74|30781.74|30759.87|30759.87|0
1587722400000|2020-04-24 10:00:00|30755.58|30755.58|30756.29|30756.29|30764.17|30764.17|30743.39|30743.39|0
1587722700000|2020-04-24 10:05:00|30747.69|30747.69|30762.01|30762.01|30770.6|30770.6|30733.71|30733.71|0
1587723000000|2020-04-24 10:10:00|30757.71|30757.71|30673.16|30673.16|30757.71|30757.71|30664.57|30664.57|0
1587723300000|2020-04-24 10:15:00|30674.96|30674.96|30665.65|30665.65|30678.54|30678.54|30623.38|30623.38|0
1587723600000|2020-04-24 10:20:00|30669.95|30669.95|30671.74|30671.74|30710.8|30710.8|30663.15|30663.15|0
1587723900000|2020-04-24 10:25:00|30667.44|30667.44|30698.24|30698.24|30711.14|30711.14|30667.44|30667.44|0
1587724200000|2020-04-24 10:30:00|30706.84|30706.84|30763.09|30763.09|30770.98|30770.98|30706.84|30706.84|0
1587724500000|2020-04-24 10:35:00|30771.69|30771.69|30783.87|30783.87|30783.87|30783.87|30754.49|30754.49|0
1587724800000|2020-04-24 10:40:00|30779.57|30779.57|30767.39|30767.39|30792.47|30792.47|30757|30757|0
1587725100000|2020-04-24 10:45:00|30769.18|30769.18|30771.69|30771.69|30771.69|30771.69|30705.42|30705.42|0
1587725400000|2020-04-24 10:50:00|30754.49|30754.49|30809.66|30809.66|30811.45|30811.45|30754.49|30754.49|0
1587725700000|2020-04-24 10:55:00|30807.87|30807.87|30856.23|30856.23|30856.23|30856.23|30807.16|30807.16|0
1587726000000|2020-04-24 11:00:00|30865.2|30865.2|30884.9|30884.9|30884.9|30884.9|30812.88|30812.88|0
1587726300000|2020-04-24 11:05:00|30886.69|30886.69|30893.87|30893.87|30915.36|30915.36|30873.8|30873.8|0
1587726600000|2020-04-24 11:10:00|30898.17|30898.17|30945.11|30945.11|30945.11|30945.11|30896.37|30896.37|0
1587726900000|2020-04-24 11:15:00|30943.31|30943.31|30915.02|30915.02|30943.31|30943.31|30889.94|30889.94|0
1587727200000|2020-04-24 11:20:00|30918.61|30918.61|30893.53|30893.53|30918.61|30918.61|30891.74|30891.74|0
1587727500000|2020-04-24 11:25:00|30884.93|30884.93|30871.33|30871.33|30910.01|30910.01|30862.73|30862.73|0
1587727800000|2020-04-24 11:30:00|30854.13|30854.13|30853.05|30853.05|30861.65|30861.65|30794.3|30794.3|0
1587728100000|2020-04-24 11:35:00|30851.26|30851.26|30845.16|30845.16|30851.26|30851.26|30843.37|30843.37|0
1587728400000|2020-04-24 11:40:00|30853.76|30853.76|30809.32|30809.32|30853.76|30853.76|30794.63|30794.63|0
1587728700000|2020-04-24 11:45:00|30813.62|30813.62|30790.34|30790.34|30817.92|30817.92|30768.84|30768.84|0
1587729000000|2020-04-24 11:50:00|30788.54|30788.54|30772.06|30772.06|30788.54|30788.54|30757.37|30757.37|0
1587729300000|2020-04-24 11:55:00|30776.36|30776.36|30799.64|30799.64|30805.73|30805.73|30770.27|30770.27|0
1587729600000|2020-04-24 12:00:00|30803.23|30803.23|30743.39|30743.39|30803.23|30803.23|30730.5|30730.5|0
1587729900000|2020-04-24 12:05:00|30739.09|30739.09|30775.65|30775.65|30775.65|30775.65|30724.4|30724.4|0
1587730200000|2020-04-24 12:10:00|30771.35|30771.35|30779.94|30779.94|30810.41|30810.41|30771.35|30771.35|0
1587730500000|2020-04-24 12:15:00|30775.65|30775.65|30755.24|30755.24|30792.84|30792.84|30733.75|30733.75|0
1587730800000|2020-04-24 12:20:00|30749.86|30749.86|30773.51|30773.51|30782.11|30782.11|30749.86|30749.86|0
1587731100000|2020-04-24 12:25:00|30771.72|30771.72|30763.83|30763.83|30775.31|30775.31|30759.54|30759.54|0
1587731400000|2020-04-24 12:30:00|30776.02|30776.02|30786.41|30786.41|30799.3|30799.3|30771.72|30771.72|0
1587731700000|2020-04-24 12:35:00|30777.81|30777.81|30806.11|30806.11|30812.2|30812.2|30777.81|30777.81|0
1587732000000|2020-04-24 12:40:00|30804.31|30804.31|30812.2|30812.2|30820.8|30820.8|30795.01|30795.01|0
1587732300000|2020-04-24 12:45:00|30816.5|30816.5|30809.69|30809.69|30831.56|30831.56|30805.4|30805.4|0
1587732600000|2020-04-24 12:50:00|30813.99|30813.99|30767.42|30767.42|30813.99|30813.99|30763.83|30763.83|0
1587732900000|2020-04-24 12:55:00|30765.63|30765.63|30857.76|30857.76|30857.76|30857.76|30765.63|30765.63|0
1587733200000|2020-04-24 13:00:00|30862.05|30862.05|30863.51|30863.51|30863.51|30863.51|30838.77|30838.77|0
1587733500000|2020-04-24 13:05:00|30859.92|30859.92|30840.6|30840.6|30859.92|30859.92|30820.53|30820.53|0
1587733800000|2020-04-24 13:10:00|30849.19|30849.19|30827.33|30827.33|30858.87|30858.87|30827.33|30827.33|0
1587734100000|2020-04-24 13:15:00|30823.03|30823.03|30852.07|30852.07|30853.86|30853.86|30823.03|30823.03|0
1587734400000|2020-04-24 13:20:00|30850.28|30850.28|30820.53|30820.53|30868.18|30868.18|30804.04|30804.04|0
1587734700000|2020-04-24 13:25:00|30824.83|30824.83|30851.7|30851.7|30851.7|30851.7|30808.34|30808.34|0
1587735000000|2020-04-24 13:30:00|30860.29|30860.29|30877.86|30877.86|30877.86|30877.86|30845.61|30845.61|0
1587735300000|2020-04-24 13:35:00|30873.56|30873.56|30847.06|30847.06|30892.55|30892.55|30828.07|30828.07|0
1587735600000|2020-04-24 13:40:00|30845.27|30845.27|30842.39|30842.39|30875.73|30875.73|30836.3|30836.3|0
1587735900000|2020-04-24 13:45:00|30844.18|30844.18|30871.06|30871.06|30874.27|30874.27|30834.51|30834.51|0
1587736200000|2020-04-24 13:50:00|30872.85|30872.85|30858.16|30858.16|30903.31|30903.31|30849.57|30849.57|0
1587736500000|2020-04-24 13:55:00|30854.58|30854.58|30781.5|30781.5|30858.87|30858.87|30777.21|30777.21|0
1587736800000|2020-04-24 14:00:00|30777.21|30777.21|30838.47|30838.47|30851.73|30851.73|30777.21|30777.21|0
1587737100000|2020-04-24 14:05:00|30840.26|30840.26|30762.89|30762.89|30852.44|30852.44|30754.29|30754.29|0
1587737400000|2020-04-24 14:10:00|30775.78|30775.78|30765.77|30765.77|30789.05|30789.05|30754.67|30754.67|0
1587737700000|2020-04-24 14:15:00|30761.47|30761.47|30798.02|30798.02|30812.71|30812.71|30746.78|30746.78|0
1587738000000|2020-04-24 14:20:00|30793.72|30793.72|30828.11|30828.11|30844.59|30844.59|30793.72|30793.72|0
1587738300000|2020-04-24 14:25:00|30832.41|30832.41|30883.61|30883.61|30916.58|30916.58|30814.84|30814.84|0
1587738600000|2020-04-24 14:30:00|30879.32|30879.32|30913.7|30913.7|30917.29|30917.29|30870.72|30870.72|0
1587738900000|2020-04-24 14:35:00|30905.11|30905.11|30953.47|30953.47|30962.07|30962.07|30894.72|30894.72|0
1587739200000|2020-04-24 14:40:00|30957.77|30957.77|30930.52|30930.52|30970.66|30970.66|30897.93|30897.93|0
1587739500000|2020-04-24 14:45:00|30934.82|30934.82|30926.23|30926.23|30964.2|30964.2|30909.03|30909.03|0
1587739800000|2020-04-24 14:50:00|30934.82|30934.82|30909.74|30909.74|30942.71|30942.71|30905.44|30905.44|0
1587740100000|2020-04-24 14:55:00|30914.04|30914.04|30948.43|30948.43|30958.82|30958.82|30907.95|30907.95|0
1587740400000|2020-04-24 15:00:00|30939.83|30939.83|30901.48|30901.48|30961.32|30961.32|30882.5|30882.5|0
1587740700000|2020-04-24 15:05:00|30897.19|30897.19|30887.17|30887.17|30934.45|30934.45|30887.17|30887.17|0
1587741000000|2020-04-24 15:10:00|30885.37|30885.37|30875.36|30875.36|30921.22|30921.22|30859.58|30859.58|0
1587741300000|2020-04-24 15:15:00|30883.95|30883.95|30888.25|30888.25|30898.64|30898.64|30853.86|30853.86|0
1587741600000|2020-04-24 15:20:00|30890.04|30890.04|30885.04|30885.04|30916.92|30916.92|30883.95|30883.95|0
1587741900000|2020-04-24 15:25:00|30886.83|30886.83|30812.64|30812.64|30903.31|30903.31|30812.64|30812.64|0
1587971700000|2020-04-27 07:15:00|31167.78|31167.78|31258.04|31258.04|31276.32|31276.32|31142.7|31142.7|0
1587972000000|2020-04-27 07:20:00|31275.24|31275.24|31329.32|31329.32|31350.81|31350.81|31275.24|31275.24|0
1587972300000|2020-04-27 07:25:00|31337.92|31337.92|31303.16|31303.16|31337.92|31337.92|31225.42|31225.42|0
1587972600000|2020-04-27 07:30:00|31290.26|31290.26|31341.13|31341.13|31349.73|31349.73|31290.26|31290.26|0
1587972900000|2020-04-27 07:35:00|31336.83|31336.83|31247.99|31247.99|31354.03|31354.03|31238.31|31238.31|0
1587973200000|2020-04-27 07:40:00|31244.4|31244.4|31242.24|31242.24|31265.89|31265.89|31215.36|31215.36|0
1587973500000|2020-04-27 07:45:00|31250.83|31250.83|31274.49|31274.49|31283.09|31283.09|31250.83|31250.83|0
1587973800000|2020-04-27 07:50:00|31278.79|31278.79|31294.56|31294.56|31325.73|31325.73|31278.79|31278.79|0
1587974100000|2020-04-27 07:55:00|31292.77|31292.77|31290.26|31290.26|31292.77|31292.77|31259.8|31259.8|0
1587974400000|2020-04-27 08:00:00|31285.96|31285.96|31264.1|31264.1|31285.96|31285.96|31253|31253|0
1587974700000|2020-04-27 08:05:00|31267.69|31267.69|31224.33|31224.33|31268.4|31268.4|31224.33|31224.33|0
1587975000000|2020-04-27 08:10:00|31220.03|31220.03|31259.09|31259.09|31267.69|31267.69|31220.03|31220.03|0
1587975300000|2020-04-27 08:15:00|31250.5|31250.5|31248.7|31248.7|31250.5|31250.5|31215.03|31215.03|0
1587975600000|2020-04-27 08:20:00|31244.4|31244.4|31285.25|31285.25|31285.25|31285.25|31244.4|31244.4|0
1587975900000|2020-04-27 08:25:00|31289.55|31289.55|31250.16|31250.16|31300.32|31300.32|31245.86|31245.86|0
1587976200000|2020-04-27 08:30:00|31245.86|31245.86|31256.96|31256.96|31265.56|31265.56|31219.7|31219.7|0
1587976500000|2020-04-27 08:35:00|31261.26|31261.26|31295.31|31295.31|31299.61|31299.61|31250.87|31250.87|0
1587976800000|2020-04-27 08:40:00|31299.61|31299.61|31274.53|31274.53|31305.7|31305.7|31272.02|31272.02|0
1587977100000|2020-04-27 08:45:00|31276.32|31276.32|31265.93|31265.93|31276.32|31276.32|31242.64|31242.64|0
1587977400000|2020-04-27 08:50:00|31268.43|31268.43|31281.7|31281.7|31281.7|31281.7|31255.54|31255.54|0
1587977700000|2020-04-27 08:55:00|31283.5|31283.5|31296.39|31296.39|31312.87|31312.87|31283.5|31283.5|0
1587978000000|2020-04-27 09:00:00|31298.18|31298.18|31465.18|31465.18|31487.41|31487.41|31298.18|31298.18|0
1587978300000|2020-04-27 09:05:00|31463.38|31463.38|31603.23|31603.23|31685.31|31685.31|31458|31458|0
1587978600000|2020-04-27 09:10:00|31605.03|31605.03|31551.62|31551.62|31645.17|31645.17|31544.44|31544.44|0
1587978900000|2020-04-27 09:15:00|31564.51|31564.51|31489.92|31489.92|31576.32|31576.32|31476.65|31476.65|0
1587979200000|2020-04-27 09:20:00|31498.89|31498.89|31481.32|31481.32|31510.7|31510.7|31453.36|31453.36|0
1587979500000|2020-04-27 09:25:00|31489.92|31489.92|31469.47|31469.47|31507.11|31507.11|31465.18|31465.18|0
1587979800000|2020-04-27 09:30:00|31482.37|31482.37|31476.31|31476.31|31486.67|31486.67|31432.92|31432.92|0
1587980100000|2020-04-27 09:35:00|31463.42|31463.42|31489.61|31489.61|31519.36|31519.36|31450.52|31450.52|0
1587980400000|2020-04-27 09:40:00|31485.32|31485.32|31486.4|31486.4|31548.4|31548.4|31485.32|31485.32|0
1587980700000|2020-04-27 09:45:00|31477.8|31477.8|31496.08|31496.08|31496.08|31496.08|31473.5|31473.5|0
1587981000000|2020-04-27 09:50:00|31487.48|31487.48|31450.22|31450.22|31496.45|31496.45|31450.22|31450.22|0
1587981300000|2020-04-27 09:55:00|31445.92|31445.92|31464.2|31464.2|31465.99|31465.99|31441.62|31441.62|0
1587981600000|2020-04-27 10:00:00|31459.9|31459.9|31435.5|31435.5|31459.9|31459.9|31410.08|31410.08|0
1587981900000|2020-04-27 10:05:00|31426.9|31426.9|31455.57|31455.57|31465.96|31465.96|31403.61|31403.61|0
1587982200000|2020-04-27 10:10:00|31434.07|31434.07|31460.95|31460.95|31469.54|31469.54|31434.07|31434.07|0
1587982500000|2020-04-27 10:15:00|31465.25|31465.25|31426.56|31426.56|31465.25|31465.25|31409.37|31409.37|0
1587982800000|2020-04-27 10:20:00|31421.18|31421.18|31412.58|31412.58|31433.36|31433.36|31410.79|31410.79|0
1587983100000|2020-04-27 10:25:00|31403.99|31403.99|31409.37|31409.37|31426.56|31426.56|31403.99|31403.99|0
1587983400000|2020-04-27 10:30:00|31396.47|31396.47|31402.56|31402.56|31406.15|31406.15|31386.79|31386.79|0
1587983700000|2020-04-27 10:35:00|31398.98|31398.98|31417.25|31417.25|31417.25|31417.25|31394.68|31394.68|0
1587984000000|2020-04-27 10:40:00|31422.63|31422.63|31414.04|31414.04|31426.22|31426.22|31407.95|31407.95|0
1587984300000|2020-04-27 10:45:00|31422.63|31422.63|31420.84|31420.84|31431.23|31431.23|31408.28|31408.28|0
1587984600000|2020-04-27 10:50:00|31413.67|31413.67|31400.77|31400.77|31415.46|31415.46|31396.47|31396.47|0
1587984900000|2020-04-27 10:55:00|31409.37|31409.37|31432.65|31432.65|31432.65|31432.65|31406.86|31406.86|0
1587985200000|2020-04-27 11:00:00|31454.14|31454.14|31477.43|31477.43|31477.43|31477.43|31401.11|31401.11|0
1587985500000|2020-04-27 11:05:00|31472.05|31472.05|31534.02|31534.02|31544.41|31544.41|31456.65|31456.65|0
1587985800000|2020-04-27 11:10:00|31538.32|31538.32|31542.61|31542.61|31555.51|31555.51|31532.22|31532.22|0
1587986100000|2020-04-27 11:15:00|31546.91|31546.91|31520.04|31520.04|31546.91|31546.91|31520.04|31520.04|0
1587986400000|2020-04-27 11:20:00|31515.74|31515.74|31468.09|31468.09|31515.74|31515.74|31468.09|31468.09|0
1587986700000|2020-04-27 11:25:00|31472.39|31472.39|31518.58|31518.58|31548.67|31548.67|31433.33|31433.33|0
1587987000000|2020-04-27 11:30:00|31527.18|31527.18|31502.81|31502.81|31531.48|31531.48|31502.81|31502.81|0
1587987300000|2020-04-27 11:35:00|31501.02|31501.02|31504.61|31504.61|31513.2|31513.2|31496.01|31496.01|0
1587987600000|2020-04-27 11:40:00|31500.31|31500.31|31501.39|31501.39|31501.39|31501.39|31475.23|31475.23|0
1587987900000|2020-04-27 11:45:00|31497.09|31497.09|31523.97|31523.97|31523.97|31523.97|31497.09|31497.09|0
1587988200000|2020-04-27 11:50:00|31525.76|31525.76|31592.06|31592.06|31592.06|31592.06|31525.76|31525.76|0
1587988500000|2020-04-27 11:55:00|31583.47|31583.47|31554.09|31554.09|31583.47|31583.47|31554.09|31554.09|0
1587988800000|2020-04-27 12:00:00|31546.91|31546.91|31540.82|31540.82|31550.5|31550.5|31522.92|31522.92|0
1587989100000|2020-04-27 12:05:00|31545.12|31545.12|31503.18|31503.18|31545.12|31545.12|31498.89|31498.89|0
1587989400000|2020-04-27 12:10:00|31507.48|31507.48|31497.8|31497.8|31507.48|31507.48|31489.21|31489.21|0
1587989700000|2020-04-27 12:15:00|31492.42|31492.42|31503.52|31503.52|31513.2|31513.2|31482.03|31482.03|0
1587990000000|2020-04-27 12:20:00|31507.82|31507.82|31529.69|31529.69|31529.69|31529.69|31505.32|31505.32|0
1587990300000|2020-04-27 12:25:00|31516.79|31516.79|31477.73|31477.73|31521.8|31521.8|31475.94|31475.94|0
1587990600000|2020-04-27 12:30:00|31489.92|31489.92|31454.82|31454.82|31523.97|31523.97|31454.82|31454.82|0
1587990900000|2020-04-27 12:35:00|31450.52|31450.52|31448.02|31448.02|31450.52|31450.52|31425.44|31425.44|0
1587991200000|2020-04-27 12:40:00|31446.22|31446.22|31413.26|31413.26|31479.9|31479.9|31413.26|31413.26|0
1587991500000|2020-04-27 12:45:00|31421.85|31421.85|31443.35|31443.35|31447.64|31447.64|31406.79|31406.79|0
1587991800000|2020-04-27 12:50:00|31441.55|31441.55|31406.79|31406.79|31443.35|31443.35|31382.8|31382.8|0
1587992100000|2020-04-27 12:55:00|31411.09|31411.09|31410.38|31410.38|31438.68|31438.68|31383.51|31383.51|0
1587992400000|2020-04-27 13:00:00|31406.08|31406.08|31428.66|31428.66|31434.75|31434.75|31388.89|31388.89|0
1587992700000|2020-04-27 13:05:00|31424.36|31424.36|31401.78|31401.78|31428.66|31428.66|31401.07|31401.07|0
1587993000000|2020-04-27 13:10:00|31388.89|31388.89|31377.42|31377.42|31388.89|31388.89|31365.23|31365.23|0
1587993300000|2020-04-27 13:15:00|31379.21|31379.21|31351.63|31351.63|31396.4|31396.4|31335.14|31335.14|0
1587993600000|2020-04-27 13:20:00|31347.33|31347.33|31317.24|31317.24|31357.01|31357.01|31317.24|31317.24|0
1587993900000|2020-04-27 13:25:00|31315.45|31315.45|31234.83|31234.83|31315.45|31315.45|31230.53|31230.53|0
1587994200000|2020-04-27 13:30:00|31230.53|31230.53|31267.08|31267.08|31300.05|31300.05|31208.33|31208.33|0
1587994500000|2020-04-27 13:35:00|31271.38|31271.38|31276.76|31276.76|31343.03|31343.03|31271.38|31271.38|0
1587994800000|2020-04-27 13:40:00|31272.46|31272.46|31258.48|31258.48|31283.56|31283.56|31254.19|31254.19|0
1587995100000|2020-04-27 13:45:00|31254.19|31254.19|31265.29|31265.29|31273.88|31273.88|31213.34|31213.34|0
1587995400000|2020-04-27 13:50:00|31269.59|31269.59|31198.65|31198.65|31269.59|31269.59|31187.17|31187.17|0
1587995700000|2020-04-27 13:55:00|31194.35|31194.35|31217.63|31217.63|31250.6|31250.6|31177.16|31177.16|0
1587996000000|2020-04-27 14:00:00|31226.23|31226.23|31146.69|31146.69|31251.31|31251.31|31144.9|31144.9|0
1587996300000|2020-04-27 14:05:00|31148.49|31148.49|31146.69|31146.69|31177.16|31177.16|31138.81|31138.81|0
1587996600000|2020-04-27 14:10:00|31163.89|31163.89|31192.55|31192.55|31212.25|31212.25|31163.89|31163.89|0
1587996900000|2020-04-27 14:15:00|31196.85|31196.85|31185.75|31185.75|31211.54|31211.54|31181.45|31181.45|0
1587997200000|2020-04-27 14:20:00|31187.55|31187.55|31143.82|31143.82|31200.44|31200.44|31142.02|31142.02|0
1587997500000|2020-04-27 14:25:00|31148.12|31148.12|31121.62|31121.62|31152.41|31152.41|31100.83|31100.83|0
1587997800000|2020-04-27 14:30:00|31117.32|31117.32|31110.14|31110.14|31124.83|31124.83|31073.25|31073.25|0
1587998100000|2020-04-27 14:35:00|31105.84|31105.84|31024.51|31024.51|31105.84|31105.84|31020.22|31020.22|0
1587998400000|2020-04-27 14:40:00|31022.72|31022.72|31042.42|31042.42|31071.8|31071.8|31003.73|31003.73|0
1587998700000|2020-04-27 14:45:00|31040.62|31040.62|31048.14|31048.14|31052.44|31052.44|31019.47|31019.47|0
1587999000000|2020-04-27 14:50:00|31049.93|31049.93|31035.95|31035.95|31050.64|31050.64|31019.47|31019.47|0
1587999300000|2020-04-27 14:55:00|31034.16|31034.16|31058.15|31058.15|31059.95|31059.95|31019.47|31019.47|0
1587999600000|2020-04-27 15:00:00|31064.25|31064.25|31054.94|31054.94|31078.23|31078.23|31030.57|31030.57|0
1587999900000|2020-04-27 15:05:00|31050.64|31050.64|31074.64|31074.64|31085.03|31085.03|31047.05|31047.05|0
1588000200000|2020-04-27 15:10:00|31068.55|31068.55|31038.46|31038.46|31072.84|31072.84|31029.86|31029.86|0
1588000500000|2020-04-27 15:15:00|31042.76|31042.76|31082.9|31082.9|31087.19|31087.19|31017.68|31017.68|0
1588000800000|2020-04-27 15:20:00|31084.69|31084.69|31097.96|31097.96|31120.53|31120.53|31051.01|31051.01|0
1588001100000|2020-04-27 15:25:00|31106.55|31106.55|31103.68|31103.68|31130.55|31130.55|31081.1|31081.1|0
1588058100000|2020-04-28 07:15:00|31350.88|31350.88|31357.99|31357.99|31391.36|31391.36|31337.58|31337.58|0
1588058400000|2020-04-28 07:20:00|31375.18|31375.18|31443.95|31443.95|31457.22|31457.22|31326.44|31326.44|0
1588058700000|2020-04-28 07:25:00|31452.55|31452.55|31491.98|31491.98|31518.48|31518.48|31452.55|31452.55|0
1588059000000|2020-04-28 07:30:00|31504.87|31504.87|31632.44|31632.44|31636.74|31636.74|31498.78|31498.78|0
1588059300000|2020-04-28 07:35:00|31636.74|31636.74|31710.55|31710.55|31710.55|31710.55|31631.73|31631.73|0
1588059600000|2020-04-28 07:40:00|31714.85|31714.85|31866.75|31866.75|31877.14|31877.14|31714.85|31714.85|0
1588059900000|2020-04-28 07:45:00|31875.34|31875.34|31818.72|31818.72|31875.34|31875.34|31818.72|31818.72|0
1588060200000|2020-04-28 07:50:00|31784.33|31784.33|31775.4|31775.4|31863.87|31863.87|31763.21|31763.21|0
1588060500000|2020-04-28 07:55:00|31784|31784|31783.62|31783.62|31809.07|31809.07|31715.22|31715.22|0
1588060800000|2020-04-28 08:00:00|31770.73|31770.73|31789.72|31789.72|31809.79|31809.79|31751.03|31751.03|0
1588061100000|2020-04-28 08:05:00|31785.42|31785.42|31778.24|31778.24|31795.81|31795.81|31707.3|31707.3|0
1588061400000|2020-04-28 08:10:00|31769.64|31769.64|31737.73|31737.73|31780.75|31780.75|31689.03|31689.03|0
1588061700000|2020-04-28 08:15:00|31729.13|31729.13|31725.17|31725.17|31753.84|31753.84|31680.77|31680.77|0
1588062000000|2020-04-28 08:20:00|31729.47|31729.47|31791.1|31791.1|31791.1|31791.1|31712.28|31712.28|0
1588062300000|2020-04-28 08:25:00|31792.9|31792.9|31822.61|31822.61|31826.91|31826.91|31772.83|31772.83|0
1588062600000|2020-04-28 08:30:00|31826.2|31826.2|31853.07|31853.07|31853.78|31853.78|31793.94|31793.94|0
1588062900000|2020-04-28 08:35:00|31861.67|31861.67|31910.41|31910.41|31936.91|31936.91|31861.67|31861.67|0
1588063200000|2020-04-28 08:40:00|31912.2|31912.2|31931.9|31931.9|31963.07|31963.07|31912.2|31912.2|0
1588063500000|2020-04-28 08:45:00|31930.1|31930.1|31895.01|31895.01|31956.27|31956.27|31890.71|31890.71|0
1588063800000|2020-04-28 08:50:00|31920.8|31920.8|31956.98|31956.98|31974.17|31974.17|31916.5|31916.5|0
1588064100000|2020-04-28 08:55:00|31961.27|31961.27|31998.54|31998.54|32008.93|32008.93|31944.08|31944.08|0
1588064400000|2020-04-28 09:00:00|32004.63|32004.63|32007.51|32007.51|32034.38|32034.38|32004.63|32004.63|0
1588064700000|2020-04-28 09:05:00|32005.71|32005.71|31944.83|31944.83|32005.71|32005.71|31940.53|31940.53|0
1588065000000|2020-04-28 09:10:00|31927.63|31927.63|31962.73|31962.73|31977.42|31977.42|31927.63|31927.63|0
1588065300000|2020-04-28 09:15:00|31954.13|31954.13|32015.43|32015.43|32023.31|32023.31|31954.13|31954.13|0
1588065600000|2020-04-28 09:20:00|32028.32|32028.32|32139.74|32139.74|32139.74|32139.74|32015.43|32015.43|0
1588065900000|2020-04-28 09:25:00|32131.14|32131.14|32142.62|32142.62|32187.77|32187.77|32118.25|32118.25|0
1588066200000|2020-04-28 09:30:00|32139.03|32139.03|32179.88|32179.88|32192.78|32192.78|32139.03|32139.03|0
1588066500000|2020-04-28 09:35:00|32175.58|32175.58|32266.22|32266.22|32268.01|32268.01|32175.58|32175.58|0
1588066800000|2020-04-28 09:40:00|32261.92|32261.92|32272.31|32272.31|32317.8|32317.8|32245.44|32245.44|0
1588067100000|2020-04-28 09:45:00|32276.61|32276.61|32303.48|32303.48|32316.38|32316.38|32276.61|32276.61|0
1588067400000|2020-04-28 09:50:00|32307.78|32307.78|32305.65|32305.65|32351.85|32351.85|32297.05|32297.05|0
1588067700000|2020-04-28 09:55:00|32284.16|32284.16|32400.96|32400.96|32417.44|32417.44|32280.57|32280.57|0
1588068000000|2020-04-28 10:00:00|32395.58|32395.58|32406.68|32406.68|32423.16|32423.16|32376.59|32376.59|0
1588068300000|2020-04-28 10:05:00|32398.08|32398.08|32389.15|32389.15|32447.53|32447.53|32384.85|32384.85|0
1588068600000|2020-04-28 10:10:00|32393.44|32393.44|32331.1|32331.1|32397.74|32397.74|32331.1|32331.1|0
1588068900000|2020-04-28 10:15:00|32326.8|32326.8|32342.91|32342.91|32355.81|32355.81|32326.8|32326.8|0
1588069200000|2020-04-28 10:20:00|32330.02|32330.02|32326.8|32326.8|32355.1|32355.1|32318.92|32318.92|0
1588069500000|2020-04-28 10:25:00|32331.1|32331.1|32330.39|32330.39|32338.99|32338.99|32308.9|32308.9|0
1588069800000|2020-04-28 10:30:00|32338.99|32338.99|32358.68|32358.68|32373.37|32373.37|32338.99|32338.99|0
1588070100000|2020-04-28 10:35:00|32354.39|32354.39|32403.83|32403.83|32403.83|32403.83|32341.49|32341.49|0
1588070400000|2020-04-28 10:40:00|32408.13|32408.13|32458.66|32458.66|32487.33|32487.33|32408.13|32408.13|0
1588070700000|2020-04-28 10:45:00|32454.37|32454.37|32475.15|32475.15|32485.16|32485.16|32454.37|32454.37|0
1588071000000|2020-04-28 10:50:00|32479.44|32479.44|32470.48|32470.48|32483.74|32483.74|32455.79|32455.79|0
1588071300000|2020-04-28 10:55:00|32466.89|32466.89|32486.55|32486.55|32496.98|32496.98|32458.26|32458.26|0
1588071600000|2020-04-28 11:00:00|32490.14|32490.14|32476.16|32476.16|32490.14|32490.14|32413.11|32413.11|0
1588071900000|2020-04-28 11:05:00|32493.35|32493.35|32500.87|32500.87|32530.24|32530.24|32493.35|32493.35|0
1588072200000|2020-04-28 11:10:00|32505.17|32505.17|32516.27|32516.27|32537.05|32537.05|32504.08|32504.08|0
1588072500000|2020-04-28 11:15:00|32499.07|32499.07|32539.55|32539.55|32578.24|32578.24|32494.77|32494.77|0
1588072800000|2020-04-28 11:20:00|32537.76|32537.76|32508.38|32508.38|32557.46|32557.46|32504.08|32504.08|0
1588073100000|2020-04-28 11:25:00|32512.68|32512.68|32550.99|32550.99|32554.58|32554.58|32499.38|32499.38|0
1588073400000|2020-04-28 11:30:00|32555.29|32555.29|32621.93|32621.93|32623.72|32623.72|32551.7|32551.7|0
1588073700000|2020-04-28 11:35:00|32634.82|32634.82|32641.26|32641.26|32645.55|32645.55|32617.26|32617.26|0
1588074000000|2020-04-28 11:40:00|32636.96|32636.96|32649.14|32649.14|32659.53|32659.53|32623.35|32623.35|0
1588074300000|2020-04-28 11:45:00|32650.93|32650.93|32631.95|32631.95|32672.43|32672.43|32631.95|32631.95|0
1588074600000|2020-04-28 11:50:00|32636.25|32636.25|32716.87|32716.87|32716.87|32716.87|32636.25|32636.25|0
1588074900000|2020-04-28 11:55:00|32712.57|32712.57|32751.62|32751.62|32760.22|32760.22|32708.98|32708.98|0
1588075200000|2020-04-28 12:00:00|32755.92|32755.92|32704.68|32704.68|32765.6|32765.6|32700.38|32700.38|0
1588075500000|2020-04-28 12:05:00|32708.27|32708.27|32706.47|32706.47|32721.16|32721.16|32702.18|32702.18|0
1588075800000|2020-04-28 12:10:00|32702.18|32702.18|32740.52|32740.52|32740.52|32740.52|32691.79|32691.79|0
1588076100000|2020-04-28 12:15:00|32738.73|32738.73|32686.07|32686.07|32738.73|32738.73|32681.77|32681.77|0
1588076400000|2020-04-28 12:20:00|32690.36|32690.36|32756.67|32756.67|32756.67|32756.67|32690.36|32690.36|0
1588076700000|2020-04-28 12:25:00|32765.26|32765.26|32732.3|32732.3|32806.83|32806.83|32732.3|32732.3|0
1588077000000|2020-04-28 12:30:00|32736.6|32736.6|32765.26|32765.26|32773.86|32773.86|32736.6|32736.6|0
1588077300000|2020-04-28 12:35:00|32760.97|32760.97|32760.97|32760.97|32778.16|32778.16|32743.77|32743.77|0
1588077600000|2020-04-28 12:40:00|32759.17|32759.17|32825.44|32825.44|32825.44|32825.44|32751.29|32751.29|0
1588077900000|2020-04-28 12:45:00|32829.74|32829.74|32794.98|32794.98|32855.53|32855.53|32786.38|32786.38|0
1588078200000|2020-04-28 12:50:00|32798.57|32798.57|32814.37|32814.37|32830.86|32830.86|32765.26|32765.26|0
1588078500000|2020-04-28 12:55:00|32818.67|32818.67|32813.33|32813.33|32831.57|32831.57|32782.86|32782.86|0
1588078800000|2020-04-28 13:00:00|32830.52|32830.52|32830.86|32830.86|32860.61|32860.61|32813.66|32813.66|0
1588079100000|2020-04-28 13:05:00|32826.56|32826.56|32843.04|32843.04|32865.24|32865.24|32822.26|32822.26|0
1588079400000|2020-04-28 13:10:00|32855.94|32855.94|32887.82|32887.82|32893.91|32893.91|32842.33|32842.33|0
1588079700000|2020-04-28 13:15:00|32879.22|32879.22|32905.01|32905.01|32921.49|32921.49|32860.94|32860.94|0
1588080000000|2020-04-28 13:20:00|32908.6|32908.6|32905.72|32905.72|32932.59|32932.59|32896.41|32896.41|0
1588080300000|2020-04-28 13:25:00|32901.42|32901.42|32884.23|32884.23|32961.26|32961.26|32879.22|32879.22|0
1588080600000|2020-04-28 13:30:00|32875.63|32875.63|32740.22|32740.22|32875.63|32875.63|32734.13|32734.13|0
1588080900000|2020-04-28 13:35:00|32753.11|32753.11|32790.01|32790.01|32815.08|32815.08|32753.11|32753.11|0
1588081200000|2020-04-28 13:40:00|32785.71|32785.71|32765.64|32765.64|32825.48|32825.48|32733.04|32733.04|0
1588081500000|2020-04-28 13:45:00|32778.53|32778.53|32657.06|32657.06|32778.53|32778.53|32657.06|32657.06|0
1588081800000|2020-04-28 13:50:00|32635.57|32635.57|32722.99|32722.99|32725.5|32725.5|32626.97|32626.97|0
1588082100000|2020-04-28 13:55:00|32727.29|32727.29|32648.47|32648.47|32752.37|32752.37|32648.47|32648.47|0
1588082400000|2020-04-28 14:00:00|32646.67|32646.67|32616.21|32616.21|32677.84|32677.84|32589.71|32589.71|0
1588082700000|2020-04-28 14:05:00|32620.51|32620.51|32638.07|32638.07|32653.47|32653.47|32611.91|32611.91|0
1588083000000|2020-04-28 14:10:00|32636.28|32636.28|32551.03|32551.03|32636.28|32636.28|32542.43|32542.43|0
1588083300000|2020-04-28 14:15:00|32546.73|32546.73|32596.17|32596.17|32607.28|32607.28|32542.43|32542.43|0
1588083600000|2020-04-28 14:20:00|32591.88|32591.88|32461.1|32461.1|32596.17|32596.17|32461.1|32461.1|0
1588083900000|2020-04-28 14:25:00|32465.4|32465.4|32529.53|32529.53|32533.83|32533.83|32450|32450|0
1588084200000|2020-04-28 14:30:00|32531.33|32531.33|32524.15|32524.15|32557.12|32557.12|32500.87|32500.87|0
1588084500000|2020-04-28 14:35:00|32522.36|32522.36|32590.42|32590.42|32594.72|32594.72|32522.36|32522.36|0
1588084800000|2020-04-28 14:40:00|32580.03|32580.03|32550.65|32550.65|32592.21|32592.21|32544.56|32544.56|0
1588085100000|2020-04-28 14:45:00|32547.07|32547.07|32655.27|32655.27|32655.27|32655.27|32534.17|32534.17|0
1588085400000|2020-04-28 14:50:00|32650.97|32650.97|32627.68|32627.68|32697.54|32697.54|32621.59|32621.59|0
1588085700000|2020-04-28 14:55:00|32631.27|32631.27|32577.9|32577.9|32638.07|32638.07|32576.1|32576.1|0
1588086000000|2020-04-28 15:00:00|32576.1|32576.1|32642.75|32642.75|32642.75|32642.75|32557.12|32557.12|0
1588086300000|2020-04-28 15:05:00|32644.54|32644.54|32667.11|32667.11|32678.22|32678.22|32619.46|32619.46|0
1588086600000|2020-04-28 15:10:00|32662.82|32662.82|32723.36|32723.36|32735.55|32735.55|32658.52|32658.52|0
1588086900000|2020-04-28 15:15:00|32727.66|32727.66|32718.36|32718.36|32757.04|32757.04|32697.57|32697.57|0
1588087200000|2020-04-28 15:20:00|32722.65|32722.65|32720.15|32720.15|32760.63|32760.63|32718.36|32718.36|0
1588087500000|2020-04-28 15:25:00|32724.45|32724.45|32710.84|32710.84|32745.23|32745.23|32690.77|32690.77|0
1588144500000|2020-04-29 07:15:00|32713.08|32713.08|32619.97|32619.97|32738.53|32738.53|32619.97|32619.97|0
1588144800000|2020-04-29 07:20:00|32607.08|32607.08|32527.91|32527.91|32626.77|32626.77|32507.13|32507.13|0
1588145100000|2020-04-29 07:25:00|32532.21|32532.21|32583.49|32583.49|32598.14|32598.14|32516.81|32516.81|0
1588145400000|2020-04-29 07:30:00|32604.98|32604.98|32490.65|32490.65|32604.98|32604.98|32480.26|32480.26|0
1588145700000|2020-04-29 07:35:00|32499.25|32499.25|32522.19|32522.19|32571.27|32571.27|32499.25|32499.25|0
1588146000000|2020-04-29 07:40:00|32517.89|32517.89|32539.05|32539.05|32554.82|32554.82|32508.59|32508.59|0
1588146300000|2020-04-29 07:45:00|32537.25|32537.25|32649.76|32649.76|32649.76|32649.76|32537.25|32537.25|0
1588146600000|2020-04-29 07:50:00|32653.34|32653.34|32795.93|32795.93|32795.93|32795.93|32636.15|32636.15|0
1588146900000|2020-04-29 07:55:00|32774.44|32774.44|32816.34|32816.34|32856.48|32856.48|32774.44|32774.44|0
1588147200000|2020-04-29 08:00:00|32818.13|32818.13|32842.13|32842.13|32880.1|32880.1|32813.84|32813.84|0
1588147500000|2020-04-29 08:05:00|32837.83|32837.83|32792.72|32792.72|32875.1|32875.1|32792.72|32792.72|0
1588147800000|2020-04-29 08:10:00|32779.82|32779.82|32787.34|32787.34|32853.98|32853.98|32753.66|32753.66|0
1588148100000|2020-04-29 08:15:00|32778.74|32778.74|32758.67|32758.67|32780.53|32780.53|32750.07|32750.07|0
1588148400000|2020-04-29 08:20:00|32750.07|32750.07|32704.92|32704.92|32750.07|32750.07|32669.08|32669.08|0
1588148700000|2020-04-29 08:25:00|32706.72|32706.72|32760.12|32760.12|32764.42|32764.42|32701|32701|0
1588149000000|2020-04-29 08:30:00|32755.83|32755.83|32873|32873|32898.79|32898.79|32751.53|32751.53|0
1588149300000|2020-04-29 08:35:00|32874.79|32874.79|32837.56|32837.56|32874.79|32874.79|32808.9|32808.9|0
1588149600000|2020-04-29 08:40:00|32854.76|32854.76|32828.29|32828.29|32866.26|32866.26|32814.31|32814.31|0
1588149900000|2020-04-29 08:45:00|32830.08|32830.08|32746.96|32746.96|32830.08|32830.08|32734.07|32734.07|0
1588150200000|2020-04-29 08:50:00|32742.66|32742.66|32688.24|32688.24|32761.31|32761.31|32660.99|32660.99|0
1588150500000|2020-04-29 08:55:00|32679.64|32679.64|32670.34|32670.34|32688.24|32688.24|32621.6|32621.6|0
1588150800000|2020-04-29 09:00:00|32677.51|32677.51|32761.31|32761.31|32778.5|32778.5|32671.05|32671.05|0
1588151100000|2020-04-29 09:05:00|32757.72|32757.72|32733.36|32733.36|32771.33|32771.33|32706.48|32706.48|0
1588151400000|2020-04-29 09:10:00|32737.65|32737.65|32761.99|32761.99|32785.65|32785.65|32712.57|32712.57|0
1588151700000|2020-04-29 09:15:00|32749.09|32749.09|32729.73|32729.73|32749.09|32749.09|32727.23|32727.23|0
1588152000000|2020-04-29 09:20:00|32731.53|32731.53|32745.13|32745.13|32758.03|32758.03|32691.76|32691.76|0
1588152300000|2020-04-29 09:25:00|32736.54|32736.54|32735.83|32735.83|32759.82|32759.82|32718.63|32718.63|0
1588152600000|2020-04-29 09:30:00|32740.12|32740.12|32777.76|32777.76|32816.44|32816.44|32732.24|32732.24|0
1588152900000|2020-04-29 09:35:00|32782.06|32782.06|32834.01|32834.01|32850.49|32850.49|32763.78|32763.78|0
1588153200000|2020-04-29 09:40:00|32835.8|32835.8|32832.22|32832.22|32853|32853|32826.12|32826.12|0
1588153500000|2020-04-29 09:45:00|32834.01|32834.01|32833.67|32833.67|32868.06|32868.06|32826.12|32826.12|0
1588153800000|2020-04-29 09:50:00|32829.37|32829.37|32824.36|32824.36|32837.97|32837.97|32802.5|32802.5|0
1588154100000|2020-04-29 09:55:00|32841.56|32841.56|32872.36|32872.36|32886.33|32886.33|32837.26|32837.26|0
1588154400000|2020-04-29 10:00:00|32876.65|32876.65|32868.06|32868.06|32889.55|32889.55|32851.58|32851.58|0
1588154700000|2020-04-29 10:05:00|32866.26|32866.26|32825.08|32825.08|32869.85|32869.85|32825.08|32825.08|0
1588155000000|2020-04-29 10:10:00|32829.37|32829.37|32808.59|32808.59|32829.37|32829.37|32803.58|32803.58|0
1588155300000|2020-04-29 10:15:00|32812.89|32812.89|32789.61|32789.61|32817.56|32817.56|32789.61|32789.61|0
1588155600000|2020-04-29 10:20:00|32793.9|32793.9|32778.13|32778.13|32806.8|32806.8|32778.13|32778.13|0
1588155900000|2020-04-29 10:25:00|32776.34|32776.34|32696.43|32696.43|32776.34|32776.34|32696.43|32696.43|0
1588156200000|2020-04-29 10:30:00|32700.73|32700.73|32668.85|32668.85|32700.73|32700.73|32655.95|32655.95|0
1588156500000|2020-04-29 10:35:00|32673.14|32673.14|32730.48|32730.48|32734.78|32734.78|32635.17|32635.17|0
1588156800000|2020-04-29 10:40:00|32726.18|32726.18|32691.08|32691.08|32726.18|32726.18|32691.08|32691.08|0
1588157100000|2020-04-29 10:45:00|32695.38|32695.38|32715.79|32715.79|32715.79|32715.79|32672.81|32672.81|0
1588157400000|2020-04-29 10:50:00|32711.49|32711.49|32659.17|32659.17|32711.49|32711.49|32658.46|32658.46|0
1588157700000|2020-04-29 10:55:00|32663.46|32663.46|32754.1|32754.1|32754.1|32754.1|32663.46|32663.46|0
1588158000000|2020-04-29 11:00:00|32732.61|32732.61|32850.12|32850.12|32850.12|32850.12|32724.01|32724.01|0
1588158300000|2020-04-29 11:05:00|32853.71|32853.71|32818.95|32818.95|32853.71|32853.71|32813.23|32813.23|0
1588158600000|2020-04-29 11:10:00|32822.54|32822.54|32772.75|32772.75|32827.92|32827.92|32764.15|32764.15|0
1588158900000|2020-04-29 11:15:00|32777.05|32777.05|32692.13|32692.13|32785.65|32785.65|32692.13|32692.13|0
1588159200000|2020-04-29 11:20:00|32696.43|32696.43|32693.93|32693.93|32696.43|32696.43|32674.23|32674.23|0
1588159500000|2020-04-29 11:25:00|32695.72|32695.72|32722.59|32722.59|32729.39|32729.39|32695.72|32695.72|0
1588159800000|2020-04-29 11:30:00|32724.39|32724.39|32748.38|32748.38|32776.34|32776.34|32724.39|32724.39|0
1588160100000|2020-04-29 11:35:00|32756.98|32756.98|32732.61|32732.61|32756.98|32756.98|32724.01|32724.01|0
1588160400000|2020-04-29 11:40:00|32736.91|32736.91|32739.41|32739.41|32744.42|32744.42|32722.93|32722.93|0
1588160700000|2020-04-29 11:45:00|32735.11|32735.11|32699.31|32699.31|32738.7|32738.7|32699.31|32699.31|0
1588161000000|2020-04-29 11:50:00|32707.9|32707.9|32701.81|32701.81|32734.78|32734.78|32701.81|32701.81|0
1588161300000|2020-04-29 11:55:00|32697.51|32697.51|32731.56|32731.56|32741.95|32741.95|32683.91|32683.91|0
1588161600000|2020-04-29 12:00:00|32722.96|32722.96|32698.6|32698.6|32722.96|32722.96|32654.53|32654.53|0
1588161900000|2020-04-29 12:05:00|32694.3|32694.3|32722.96|32722.96|32735.86|32735.86|32688.21|32688.21|0
1588162200000|2020-04-29 12:10:00|32718.67|32718.67|32720.09|32720.09|32742.66|32742.66|32707.9|32707.9|0
1588162500000|2020-04-29 12:15:00|32724.39|32724.39|32836.85|32836.85|32836.85|32836.85|32713.28|32713.28|0
1588162800000|2020-04-29 12:20:00|32832.55|32832.55|32838.65|32838.65|32862.64|32862.64|32828.26|32828.26|0
1588163100000|2020-04-29 12:25:00|32840.44|32840.44|32913.88|32913.88|32913.88|32913.88|32840.44|32840.44|0
1588163400000|2020-04-29 12:30:00|32905.29|32905.29|32949.02|32949.02|33075.83|33075.83|32905.29|32905.29|0
1588163700000|2020-04-29 12:35:00|32950.81|32950.81|33009.94|33009.94|33037.52|33037.52|32950.81|32950.81|0
1588164000000|2020-04-29 12:40:00|32992.74|32992.74|32923.23|32923.23|33022.83|33022.83|32918.93|32918.93|0
1588164300000|2020-04-29 12:45:00|32925.02|32925.02|32963.7|32963.7|32986.99|32986.99|32889.55|32889.55|0
1588164600000|2020-04-29 12:50:00|32984.49|32984.49|33048.25|33048.25|33060.06|33060.06|32967.29|32967.29|0
1588164900000|2020-04-29 12:55:00|33043.95|33043.95|33065.1|33065.1|33085.17|33085.17|33029.97|33029.97|0
1588165200000|2020-04-29 13:00:00|33066.9|33066.9|33095.23|33095.23|33182.61|33182.61|33066.9|33066.9|0
1588165500000|2020-04-29 13:05:00|33108.12|33108.12|33133.91|33133.91|33172.6|33172.6|33099.53|33099.53|0
1588165800000|2020-04-29 13:10:00|33129.61|33129.61|33164|33164|33186.2|33186.2|33108.83|33108.83|0
1588166100000|2020-04-29 13:15:00|33172.6|33172.6|33174.73|33174.73|33192.29|33192.29|33137.84|33137.84|0
1588166400000|2020-04-29 13:20:00|33170.43|33170.43|33176.89|33176.89|33188.71|33188.71|33158.62|33158.62|0
1588166700000|2020-04-29 13:25:00|33172.6|33172.6|33166.88|33166.88|33190.87|33190.87|33148.6|33148.6|0
1588167000000|2020-04-29 13:30:00|33171.17|33171.17|33185.15|33185.15|33200.18|33200.18|33119.56|33119.56|0
1588167300000|2020-04-29 13:35:00|33193.75|33193.75|33165.83|33165.83|33218.83|33218.83|33140.04|33140.04|0
1588167600000|2020-04-29 13:40:00|33157.23|33157.23|33092.38|33092.38|33179.1|33179.1|33088.09|33088.09|0
1588167900000|2020-04-29 13:45:00|33088.09|33088.09|33100.98|33100.98|33127.14|33127.14|33073.4|33073.4|0
1588168200000|2020-04-29 13:50:00|33105.28|33105.28|33181.23|33181.23|33185.53|33185.53|33092.01|33092.01|0
1588168500000|2020-04-29 13:55:00|33176.93|33176.93|33121.76|33121.76|33181.94|33181.94|33105.28|33105.28|0
1588168800000|2020-04-29 14:00:00|33118.17|33118.17|33132.86|33132.86|33169.42|33169.42|33118.17|33118.17|0
1588169100000|2020-04-29 14:05:00|33140.75|33140.75|33040.8|33040.8|33164.41|33164.41|33040.8|33040.8|0
1588169400000|2020-04-29 14:10:00|33036.51|33036.51|33053.02|33053.02|33103.15|33103.15|33024.36|33024.36|0
1588169700000|2020-04-29 14:15:00|33057.32|33057.32|33182.04|33182.04|33184.55|33184.55|33057.32|33057.32|0
1588170000000|2020-04-29 14:20:00|33183.84|33183.84|33152.29|33152.29|33195.65|33195.65|33142.61|33142.61|0
1588170300000|2020-04-29 14:25:00|33147.99|33147.99|33129.72|33129.72|33165.19|33165.19|33077.76|33077.76|0
1588170600000|2020-04-29 14:30:00|33134.02|33134.02|33205.66|33205.66|33227.87|33227.87|33134.02|33134.02|0
1588170900000|2020-04-29 14:35:00|33207.46|33207.46|33190.27|33190.27|33241.13|33241.13|33151.21|33151.21|0
1588171200000|2020-04-29 14:40:00|33192.06|33192.06|33210.34|33210.34|33240.42|33240.42|33190.27|33190.27|0
1588171500000|2020-04-29 14:45:00|33206.04|33206.04|33172.02|33172.02|33221.1|33221.1|33163.43|33163.43|0
1588171800000|2020-04-29 14:50:00|33173.82|33173.82|33179.2|33179.2|33206.78|33206.78|33163.43|33163.43|0
1588172100000|2020-04-29 14:55:00|33180.99|33180.99|33144.1|33144.1|33192.09|33192.09|33135.51|33135.51|0
1588172400000|2020-04-29 15:00:00|33139.8|33139.8|33175.65|33175.65|33196.76|33196.76|33138.01|33138.01|0
1588172700000|2020-04-29 15:05:00|33179.94|33179.94|33217.21|33217.21|33228.31|33228.31|33167.05|33167.05|0
1588173000000|2020-04-29 15:10:00|33223.3|33223.3|33250.17|33250.17|33273.8|33273.8|33212.91|33212.91|0
1588173300000|2020-04-29 15:15:00|33248.38|33248.38|33348.7|33348.7|33348.7|33348.7|33235.48|33235.48|0
1588173600000|2020-04-29 15:20:00|33340.1|33340.1|33340.47|33340.47|33357.29|33357.29|33308.22|33308.22|0
1588173900000|2020-04-29 15:25:00|33346.56|33346.56|33376.31|33376.31|33413.2|33413.2|33316.1|33316.1|0
1588230900000|2020-04-30 07:15:00|33168.2|33168.2|33216.19|33216.19|33230.51|33230.51|33062.5|33062.5|0
1588231200000|2020-04-30 07:20:00|33233.39|33233.39|33292.85|33292.85|33355.2|33355.2|33214.4|33214.4|0
1588231500000|2020-04-30 07:25:00|33314.34|33314.34|33250.21|33250.21|33321.15|33321.15|33193.96|33193.96|0
1588231800000|2020-04-30 07:30:00|33237.31|33237.31|33402.1|33402.1|33423.6|33423.6|33237.31|33237.31|0
1588232100000|2020-04-30 07:35:00|33427.89|33427.89|33430.4|33430.4|33436.49|33436.49|33374.86|33374.86|0
1588232400000|2020-04-30 07:40:00|33434.7|33434.7|33502.39|33502.39|33533.22|33533.22|33407.82|33407.82|0
1588232700000|2020-04-30 07:45:00|33506.68|33506.68|33400.28|33400.28|33553.25|33553.25|33392.39|33392.39|0
1588233000000|2020-04-30 07:50:00|33396.69|33396.69|33324.67|33324.67|33402.78|33402.78|33318.95|33318.95|0
1588233300000|2020-04-30 07:55:00|33322.87|33322.87|33278.06|33278.06|33322.87|33322.87|33233.66|33233.66|0
1588233600000|2020-04-30 08:00:00|33276.27|33276.27|33391.61|33391.61|33412.05|33412.05|33276.27|33276.27|0
1588233900000|2020-04-30 08:05:00|33393.4|33393.4|33415.98|33415.98|33434.97|33434.97|33365.11|33365.11|0
1588234200000|2020-04-30 08:10:00|33411.68|33411.68|33359.02|33359.02|33433.17|33433.17|33345.41|33345.41|0
1588234500000|2020-04-30 08:15:00|33354.72|33354.72|33266.21|33266.21|33358.31|33358.31|33263.71|33263.71|0
1588234800000|2020-04-30 08:20:00|33274.81|33274.81|33176.29|33176.29|33274.81|33274.81|33172.7|33172.7|0
1588235100000|2020-04-30 08:25:00|33180.59|33180.59|33145.45|33145.45|33180.59|33180.59|33123.25|33123.25|0
1588235400000|2020-04-30 08:30:00|33154.05|33154.05|33202.79|33202.79|33255.82|33255.82|33141.16|33141.16|0
1588235700000|2020-04-30 08:35:00|33200.99|33200.99|33228.58|33228.58|33237.17|33237.17|33190.6|33190.6|0
1588236000000|2020-04-30 08:40:00|33232.17|33232.17|33290.58|33290.58|33290.58|33290.58|33221.77|33221.77|0
1588236300000|2020-04-30 08:45:00|33303.48|33303.48|33271.6|33271.6|33336.44|33336.44|33270.88|33270.88|0
1588236600000|2020-04-30 08:50:00|33267.3|33267.3|33284.83|33284.83|33286.62|33286.62|33224.65|33224.65|0
1588236900000|2020-04-30 08:55:00|33293.42|33293.42|33278.36|33278.36|33314.21|33314.21|33269.77|33269.77|0
1588237200000|2020-04-30 09:00:00|33282.66|33282.66|33250.44|33250.44|33300.94|33300.94|33246.14|33246.14|0
1588237500000|2020-04-30 09:05:00|33263.34|33263.34|33290.58|33290.58|33307.78|33307.78|33263.34|33263.34|0
1588237800000|2020-04-30 09:10:00|33307.78|33307.78|33389.82|33389.82|33389.82|33389.82|33298.47|33298.47|0
1588238100000|2020-04-30 09:15:00|33381.22|33381.22|33424.57|33424.57|33424.57|33424.57|33352.55|33352.55|0
1588238400000|2020-04-30 09:20:00|33428.16|33428.16|33425.29|33425.29|33479.74|33479.74|33416.69|33416.69|0
1588238700000|2020-04-30 09:25:00|33433.88|33433.88|33386.94|33386.94|33449.28|33449.28|33362.94|33362.94|0
1588239000000|2020-04-30 09:30:00|33395.54|33395.54|33324.93|33324.93|33395.54|33395.54|33317.42|33317.42|0
1588239300000|2020-04-30 09:35:00|33312.04|33312.04|33263.67|33263.67|33312.04|33312.04|33239.68|33239.68|0
1588239600000|2020-04-30 09:40:00|33261.88|33261.88|33332.82|33332.82|33342.5|33342.5|33246.48|33246.48|0
1588239900000|2020-04-30 09:45:00|33324.22|33324.22|33270.1|33270.1|33324.22|33324.22|33221.03|33221.03|0
1588240200000|2020-04-30 09:50:00|33266.52|33266.52|33181.6|33181.6|33270.82|33270.82|33181.6|33181.6|0
1588240500000|2020-04-30 09:55:00|33179.81|33179.81|33154.02|33154.02|33184.82|33184.82|33116.04|33116.04|0
1588240800000|2020-04-30 10:00:00|33158.31|33158.31|33061.21|33061.21|33179.81|33179.81|33061.21|33061.21|0
1588241100000|2020-04-30 10:05:00|33059.42|33059.42|33060.84|33060.84|33087.38|33087.38|33042.23|33042.23|0
1588241400000|2020-04-30 10:10:00|33059.05|33059.05|32993.52|32993.52|33059.05|33059.05|32980.26|32980.26|0
1588241700000|2020-04-30 10:15:00|32995.32|32995.32|32979.58|32979.58|32998.19|32998.19|32944.82|32944.82|0
1588242000000|2020-04-30 10:20:00|32974.2|32974.2|33003.61|33003.61|33017.22|33017.22|32965.6|32965.6|0
1588242300000|2020-04-30 10:25:00|33005.4|33005.4|33019.72|33019.72|33042.67|33042.67|32993.93|32993.93|0
1588242600000|2020-04-30 10:30:00|33024.02|33024.02|33019.72|33019.72|33047.3|33047.3|32986.04|32986.04|0
1588242900000|2020-04-30 10:35:00|33014.34|33014.34|32958.46|32958.46|33021.51|33021.51|32958.46|32958.46|0
1588243200000|2020-04-30 10:40:00|32960.25|32960.25|32870.33|32870.33|32979.61|32979.61|32870.33|32870.33|0
1588243500000|2020-04-30 10:45:00|32866.74|32866.74|32882.14|32882.14|32903.63|32903.63|32866.74|32866.74|0
1588243800000|2020-04-30 10:50:00|32871.75|32871.75|32969.97|32969.97|32982.86|32982.86|32869.96|32869.96|0
1588244100000|2020-04-30 10:55:00|32973.56|32973.56|32941.27|32941.27|33007.23|33007.23|32937.68|32937.68|0
1588244400000|2020-04-30 11:00:00|32949.86|32949.86|32947.36|32947.36|32962.76|32962.76|32906.51|32906.51|0
1588244700000|2020-04-30 11:05:00|32960.25|32960.25|32952.37|32952.37|32972.78|32972.78|32934.09|32934.09|0
1588245000000|2020-04-30 11:10:00|32954.16|32954.16|32937.68|32937.68|32996.43|32996.43|32929.08|32929.08|0
1588245300000|2020-04-30 11:15:00|32946.28|32946.28|33007.91|33007.91|33010.41|33010.41|32941.98|32941.98|0
1588245600000|2020-04-30 11:20:00|33003.61|33003.61|32925.12|32925.12|33003.61|33003.61|32920.11|32920.11|0
1588245900000|2020-04-30 11:25:00|32929.42|32929.42|32952|32952|32970.98|32970.98|32920.82|32920.82|0
1588246200000|2020-04-30 11:30:00|32939.1|32939.1|32954.5|32954.5|32954.5|32954.5|32929.42|32929.42|0
1588246500000|2020-04-30 11:35:00|32950.91|32950.91|32955.58|32955.58|32971.69|32971.69|32934.8|32934.8|0
1588246800000|2020-04-30 11:40:00|32957.38|32957.38|32960.63|32960.63|33001.82|33001.82|32957.04|32957.04|0
1588247100000|2020-04-30 11:45:00|32964.93|32964.93|32920.15|32920.15|33008.28|33008.28|32855.3|32855.3|0
1588247400000|2020-04-30 11:50:00|32924.45|32924.45|32962.46|32962.46|33013.7|33013.7|32913.35|32913.35|0
1588247700000|2020-04-30 11:55:00|32966.75|32966.75|32926.24|32926.24|32966.75|32966.75|32886.47|32886.47|0
1588248000000|2020-04-30 12:00:00|32917.64|32917.64|33010.79|33010.79|33022.97|33022.97|32917.64|32917.64|0
1588248300000|2020-04-30 12:05:00|33008.99|33008.99|32982.12|32982.12|33025.47|33025.47|32982.12|32982.12|0
1588248600000|2020-04-30 12:10:00|32990.72|32990.72|32984.62|32984.62|32994.3|32994.3|32966.72|32966.72|0
1588248900000|2020-04-30 12:15:00|32980.32|32980.32|32977.82|32977.82|32994.3|32994.3|32957.04|32957.04|0
1588249200000|2020-04-30 12:20:00|32976.03|32976.03|33011.87|33011.87|33022.26|33022.26|32973.89|32973.89|0
1588249500000|2020-04-30 12:25:00|33016.17|33016.17|33020.47|33020.47|33049.84|33049.84|33016.17|33016.17|0
1588249800000|2020-04-30 12:30:00|33037.66|33037.66|33060.61|33060.61|33080.3|33080.3|33037.66|33037.66|0
1588250100000|2020-04-30 12:35:00|33074.58|33074.58|33084.64|33084.64|33167.76|33167.76|33074.58|33074.58|0
1588250400000|2020-04-30 12:40:00|33081.05|33081.05|33122.65|33122.65|33159.91|33159.91|33070.66|33070.66|0
1588250700000|2020-04-30 12:45:00|33117.26|33117.26|33048.08|33048.08|33130.53|33130.53|33048.08|33048.08|0
1588251000000|2020-04-30 12:50:00|33043.79|33043.79|33025.85|33025.85|33043.79|33043.79|33000.06|33000.06|0
1588251300000|2020-04-30 12:55:00|33038.74|33038.74|32996.81|32996.81|33069.91|33069.91|32996.81|32996.81|0
1588251600000|2020-04-30 13:00:00|32992.51|32992.51|32994.3|32994.3|33026.9|33026.9|32973.52|32973.52|0
1588251900000|2020-04-30 13:05:00|32998.6|32998.6|32997.89|32997.89|33049.84|33049.84|32973.52|32973.52|0
1588252200000|2020-04-30 13:10:00|33005.78|33005.78|33024.43|33024.43|33048.42|33048.42|33005.78|33005.78|0
1588252500000|2020-04-30 13:15:00|33022.63|33022.63|32992.54|32992.54|33032.31|33032.31|32985.74|32985.74|0
1588252800000|2020-04-30 13:20:00|32996.84|32996.84|32914.8|32914.8|33018.33|33018.33|32914.8|32914.8|0
1588253100000|2020-04-30 13:25:00|32910.5|32910.5|32926.99|32926.99|32939.88|32939.88|32898.32|32898.32|0
1588253400000|2020-04-30 13:30:00|32939.88|32939.88|33015.49|33015.49|33045.58|33045.58|32877.54|32877.54|0
1588253700000|2020-04-30 13:35:00|33019.79|33019.79|32948.14|32948.14|33036.27|33036.27|32912.67|32912.67|0
1588254000000|2020-04-30 13:40:00|32951.73|32951.73|32898.02|32898.02|32960.32|32960.32|32898.02|32898.02|0
1588254300000|2020-04-30 13:45:00|32910.91|32910.91|32806.67|32806.67|32937.78|32937.78|32802.37|32802.37|0
1588254600000|2020-04-30 13:50:00|32803.08|32803.08|32754.72|32754.72|32849.65|32849.65|32724.97|32724.97|0
1588254900000|2020-04-30 13:55:00|32752.92|32752.92|32680.15|32680.15|32823.15|32823.15|32680.15|32680.15|0
1588255200000|2020-04-30 14:00:00|32693.05|32693.05|32674.77|32674.77|32768.29|32768.29|32666.18|32666.18|0
1588255500000|2020-04-30 14:05:00|32666.18|32666.18|32657.21|32657.21|32740.33|32740.33|32638.22|32638.22|0
1588255800000|2020-04-30 14:10:00|32642.52|32642.52|32550.46|32550.46|32651.11|32651.11|32550.46|32550.46|0
1588256100000|2020-04-30 14:15:00|32559.06|32559.06|32540.81|32540.81|32574.49|32574.49|32475.22|32475.22|0
1588256400000|2020-04-30 14:20:00|32545.11|32545.11|32496.68|32496.68|32545.11|32545.11|32449.03|32449.03|0
1588256700000|2020-04-30 14:25:00|32498.47|32498.47|32586.23|32586.23|32613.82|32613.82|32476.61|32476.61|0
1588257000000|2020-04-30 14:30:00|32584.44|32584.44|32564.74|32564.74|32607.72|32607.72|32562.95|32562.95|0
1588257300000|2020-04-30 14:35:00|32551.85|32551.85|32559.02|32559.02|32577.3|32577.3|32519.25|32519.25|0
1588257600000|2020-04-30 14:40:00|32567.62|32567.62|32533.57|32533.57|32587.69|32587.69|32524.97|32524.97|0
1588257900000|2020-04-30 14:45:00|32529.27|32529.27|32590.16|32590.16|32591.24|32591.24|32516.38|32516.38|0
1588258200000|2020-04-30 14:50:00|32591.95|32591.95|32545.01|32545.01|32609.15|32609.15|32529.24|32529.24|0
1588258500000|2020-04-30 14:55:00|32540.71|32540.71|32456.17|32456.17|32549.31|32549.31|32434.67|32434.67|0
1588258800000|2020-04-30 15:00:00|32460.46|32460.46|32577.97|32577.97|32577.97|32577.97|32442.56|32442.56|0
1588259100000|2020-04-30 15:05:00|32586.57|32586.57|32594.46|32594.46|32625.26|32625.26|32572.59|32572.59|0
1588259400000|2020-04-30 15:10:00|32585.49|32585.49|32522.81|32522.81|32585.49|32585.49|32516.72|32516.72|0
1588259700000|2020-04-30 15:15:00|32518.51|32518.51|32548.94|32548.94|32563.62|32563.62|32500.94|32500.94|0
1588260000000|2020-04-30 15:20:00|32545.35|32545.35|32556.82|32556.82|32593|32593|32496.98|32496.98|0
1588260300000|2020-04-30 15:25:00|32548.22|32548.22|32485.51|32485.51|32584.4|32584.4|32468.32|32468.32|0
1588317300000|2020-05-01 07:15:00|31300.7|31300.7|31175.33|31175.33|31300.7|31300.7|31098.3|31098.3|0
1588317600000|2020-05-01 07:20:00|31192.53|31192.53|31200.04|31200.04|31277.07|31277.07|31192.53|31192.53|0
1588317900000|2020-05-01 07:25:00|31191.44|31191.44|31335.49|31335.49|31344.09|31344.09|31170.33|31170.33|0
1588318200000|2020-05-01 07:30:00|31333.7|31333.7|31267.8|31267.8|31335.49|31335.49|31234.12|31234.12|0
1588318500000|2020-05-01 07:35:00|31259.2|31259.2|31306.11|31306.11|31377.05|31377.05|31259.2|31259.2|0
1588318800000|2020-05-01 07:40:00|31304.32|31304.32|31271.35|31271.35|31304.32|31304.32|31244.48|31244.48|0
1588319100000|2020-05-01 07:45:00|31269.56|31269.56|31292.84|31292.84|31330.82|31330.82|31269.56|31269.56|0
1588319400000|2020-05-01 07:50:00|31288.55|31288.55|31250.23|31250.23|31288.55|31288.55|31231.58|31231.58|0
1588319700000|2020-05-01 07:55:00|31252.03|31252.03|31266.01|31266.01|31285.7|31285.7|31242.72|31242.72|0
1588320000000|2020-05-01 08:00:00|31275.69|31275.69|31259.95|31259.95|31279.65|31279.65|31256.36|31256.36|0
1588320300000|2020-05-01 08:05:00|31255.65|31255.65|31235.95|31235.95|31263.54|31263.54|31234.16|31234.16|0
1588320600000|2020-05-01 08:10:00|31244.55|31244.55|31278.6|31278.6|31278.6|31278.6|31242.04|31242.04|0
1588320900000|2020-05-01 08:15:00|31282.9|31282.9|31296.16|31296.16|31300.46|31300.46|31259.61|31259.61|0
1588321200000|2020-05-01 08:20:00|31287.57|31287.57|31246.78|31246.78|31295.11|31295.11|31246.78|31246.78|0
1588321500000|2020-05-01 08:25:00|31242.49|31242.49|31221.7|31221.7|31265.06|31265.06|31219.91|31219.91|0
1588321800000|2020-05-01 08:30:00|31217.41|31217.41|31098.48|31098.48|31222.79|31222.79|31098.48|31098.48|0
1588322100000|2020-05-01 08:35:00|31102.77|31102.77|31144.34|31144.34|31175.13|31175.13|31102.77|31102.77|0
1588322400000|2020-05-01 08:40:00|31135.74|31135.74|31070.86|31070.86|31135.74|31135.74|31057.96|31057.96|0
1588322700000|2020-05-01 08:45:00|31079.45|31079.45|31001|31001|31079.45|31079.45|30996.7|30996.7|0
1588323000000|2020-05-01 08:50:00|31002.8|31002.8|30985.91|30985.91|31016.03|31016.03|30977.31|30977.31|0
1588323300000|2020-05-01 08:55:00|30982.32|30982.32|31076.85|31076.85|31098.34|31098.34|30964.04|30964.04|0
1588323600000|2020-05-01 09:00:00|31072.55|31072.55|31007.7|31007.7|31072.55|31072.55|30996.94|30996.94|0
1588323900000|2020-05-01 09:05:00|31003.4|31003.4|30948.23|30948.23|31003.4|31003.4|30926.74|30926.74|0
1588324200000|2020-05-01 09:10:00|30946.44|30946.44|31004.49|31004.49|31033.15|31033.15|30946.44|30946.44|0
1588324500000|2020-05-01 09:15:00|31013.08|31013.08|30969.02|30969.02|31025.98|31025.98|30969.02|30969.02|0
1588324800000|2020-05-01 09:20:00|30965.43|30965.43|31028.48|31028.48|31030.28|31030.28|30965.43|30965.43|0
1588325100000|2020-05-01 09:25:00|31032.78|31032.78|31131.3|31131.3|31133.1|31133.1|31032.78|31032.78|0
1588325400000|2020-05-01 09:30:00|31127|31127|31111.23|31111.23|31131.3|31131.3|31109.81|31109.81|0
1588325700000|2020-05-01 09:35:00|31106.93|31106.93|31167.82|31167.82|31167.82|31167.82|31106.93|31106.93|0
1588326000000|2020-05-01 09:40:00|31160.65|31160.65|31201.83|31201.83|31214.73|31214.73|31158.85|31158.85|0
1588326300000|2020-05-01 09:45:00|31223.33|31223.33|31207.55|31207.55|31223.33|31223.33|31207.55|31207.55|0
1588326600000|2020-05-01 09:50:00|31209.35|31209.35|31296.06|31296.06|31299.65|31299.65|31209.35|31209.35|0
1588326900000|2020-05-01 09:55:00|31317.55|31317.55|31359.11|31359.11|31363.41|31363.41|31296.06|31296.06|0
1588327200000|2020-05-01 10:00:00|31360.91|31360.91|31363.78|31363.78|31373.8|31373.8|31346.22|31346.22|0
1588327500000|2020-05-01 10:05:00|31376.68|31376.68|31363.41|31363.41|31389.57|31389.57|31333.32|31333.32|0
1588327800000|2020-05-01 10:10:00|31367|31367|31358.03|31358.03|31371.3|31371.3|31340.84|31340.84|0
1588328100000|2020-05-01 10:15:00|31352.65|31352.65|31432.18|31432.18|31432.18|31432.18|31339.75|31339.75|0
1588328400000|2020-05-01 10:20:00|31430.39|31430.39|31445.08|31445.08|31445.08|31445.08|31408.9|31408.9|0
1588328700000|2020-05-01 10:25:00|31446.87|31446.87|31451.17|31451.17|31459.77|31459.77|31425.38|31425.38|0
1588329000000|2020-05-01 10:30:00|31455.47|31455.47|31483.76|31483.76|31485.56|31485.56|31446.87|31446.87|0
1588329300000|2020-05-01 10:35:00|31475.17|31475.17|31531.04|31531.04|31535.34|31535.34|31475.17|31475.17|0
1588329600000|2020-05-01 10:40:00|31529.25|31529.25|31560.42|31560.42|31579.41|31579.41|31516.36|31516.36|0
1588329900000|2020-05-01 10:45:00|31573.32|31573.32|31550.74|31550.74|31590.51|31590.51|31550.03|31550.03|0
1588330200000|2020-05-01 10:50:00|31555.04|31555.04|31559.34|31559.34|31567.94|31567.94|31550.74|31550.74|0
1588330500000|2020-05-01 10:55:00|31537.85|31537.85|31501.29|31501.29|31537.85|31537.85|31488.4|31488.4|0
1588330800000|2020-05-01 11:00:00|31527.08|31527.08|31544.31|31544.31|31544.31|31544.31|31493.07|31493.07|0
1588331100000|2020-05-01 11:05:00|31548.61|31548.61|31593.39|31593.39|31593.39|31593.39|31537.51|31537.51|0
1588331400000|2020-05-01 11:10:00|31597.69|31597.69|31672.21|31672.21|31679.02|31679.02|31597.69|31597.69|0
1588331700000|2020-05-01 11:15:00|31674.01|31674.01|31733.84|31733.84|31755.34|31755.34|31674.01|31674.01|0
1588332000000|2020-05-01 11:20:00|31732.05|31732.05|31740.65|31740.65|31740.65|31740.65|31714.86|31714.86|0
1588332300000|2020-05-01 11:25:00|31742.44|31742.44|31829.9|31829.9|31829.9|31829.9|31741.02|31741.02|0
1588332600000|2020-05-01 11:30:00|31825.6|31825.6|31824.5|31824.5|31866.5|31866.5|31822|31822|0
1588332900000|2020-05-01 11:35:00|31833.2|31833.2|31847.5|31847.5|31876.1|31876.1|31833.2|31833.2|0
1588333200000|2020-05-01 11:40:00|31851.8|31851.8|31837.4|31837.4|31851.8|31851.8|31814.1|31814.1|0
1588333500000|2020-05-01 11:45:00|31841.7|31841.7|31793.3|31793.3|31841.7|31841.7|31748.6|31748.6|0
1588333800000|2020-05-01 11:50:00|31789|31789|31780.5|31780.5|31839.9|31839.9|31776.2|31776.2|0
1588334100000|2020-05-01 11:55:00|31797.6|31797.6|31810.5|31810.5|31832|31832|31797.6|31797.6|0
1588334400000|2020-05-01 12:00:00|31823.4|31823.4|31759.7|31759.7|31863.2|31863.2|31759.7|31759.7|0
1588334700000|2020-05-01 12:05:00|31768.3|31768.3|31841.7|31841.7|31841.7|31841.7|31764|31764|0
1588335000000|2020-05-01 12:10:00|31845.3|31845.3|31833.9|31833.9|31866.8|31866.8|31828.5|31828.5|0
1588335300000|2020-05-01 12:15:00|31829.6|31829.6|31833.2|31833.2|31841.7|31841.7|31822.8|31822.8|0
1588335600000|2020-05-01 12:20:00|31820.2|31820.2|31763.3|31763.3|31820.2|31820.2|31763.3|31763.3|0
1588335900000|2020-05-01 12:25:00|31767.6|31767.6|31760.8|31760.8|31771.9|31771.9|31735.7|31735.7|0
1588336200000|2020-05-01 12:30:00|31756.5|31756.5|31765.1|31765.1|31790.9|31790.9|31756.5|31756.5|0
1588336500000|2020-05-01 12:35:00|31773.7|31773.7|31767.2|31767.2|31803.8|31803.8|31759.7|31759.7|0
1588336800000|2020-05-01 12:40:00|31775.8|31775.8|31705.2|31705.2|31778.3|31778.3|31705.2|31705.2|0
1588337100000|2020-05-01 12:45:00|31698.1|31698.1|31516.8|31516.8|31698.1|31698.1|31516.8|31516.8|0
1588337400000|2020-05-01 12:50:00|31512.5|31512.5|31523.6|31523.6|31541.5|31541.5|31489.9|31489.9|0
1588337700000|2020-05-01 12:55:00|31518.2|31518.2|31529.7|31529.7|31542.9|31542.9|31500.6|31500.6|0
1588338000000|2020-05-01 13:00:00|31525.4|31525.4|31526.1|31526.1|31544.3|31544.3|31515.7|31515.7|0
1588338300000|2020-05-01 13:05:00|31513.2|31513.2|31532.5|31532.5|31542.9|31542.9|31513.2|31513.2|0
1588338600000|2020-05-01 13:10:00|31537.9|31537.9|31526.4|31526.4|31546.5|31546.5|31509.2|31509.2|0
1588338900000|2020-05-01 13:15:00|31522.1|31522.1|31569.4|31569.4|31573|31573|31505|31505|0
1588339200000|2020-05-01 13:20:00|31556.5|31556.5|31602.7|31602.7|31613.8|31613.8|31556.5|31556.5|0
1588339500000|2020-05-01 13:25:00|31594.1|31594.1|31553.3|31553.3|31594.1|31594.1|31531.8|31531.8|0
1588339800000|2020-05-01 13:30:00|31549|31549|31609.5|31609.5|31628.5|31628.5|31493.1|31493.1|0
1588340100000|2020-05-01 13:35:00|31631|31631|31554.4|31554.4|31667.6|31667.6|31554.4|31554.4|0
1588340400000|2020-05-01 13:40:00|31563|31563|31588|31588|31605.6|31605.6|31558.7|31558.7|0
1588340700000|2020-05-01 13:45:00|31593.4|31593.4|31636.4|31636.4|31636.4|31636.4|31590.9|31590.9|0
1588341000000|2020-05-01 13:50:00|31638.2|31638.2|31526.4|31526.4|31640|31640|31526.4|31526.4|0
1588341300000|2020-05-01 13:55:00|31543.6|31543.6|31552.2|31552.2|31583.4|31583.4|31519.6|31519.6|0
1588341600000|2020-05-01 14:00:00|31571.2|31571.2|31574.8|31574.8|31618.8|31618.8|31541.1|31541.1|0
1588341900000|2020-05-01 14:05:00|31566.2|31566.2|31537.2|31537.2|31580.5|31580.5|31537.2|31537.2|0
1588342200000|2020-05-01 14:10:00|31545.8|31545.8|31453.3|31453.3|31562.6|31562.6|31453.3|31453.3|0
1588342500000|2020-05-01 14:15:00|31470.5|31470.5|31521|31521|31521|31521|31444|31444|0
1588342800000|2020-05-01 14:20:00|31517.4|31517.4|31528.2|31528.2|31550|31550|31515.3|31515.3|0
1588343100000|2020-05-01 14:25:00|31523.9|31523.9|31616.7|31616.7|31625.3|31625.3|31523.9|31523.9|0
1588343400000|2020-05-01 14:30:00|31595.2|31595.2|31592|31592|31608.1|31608.1|31551.8|31551.8|0
1588343700000|2020-05-01 14:35:00|31596.3|31596.3|31574.8|31574.8|31598.1|31598.1|31564.4|31564.4|0
1588344000000|2020-05-01 14:40:00|31579.1|31579.1|31573.3|31573.3|31595.9|31595.9|31565.5|31565.5|0
1588344300000|2020-05-01 14:45:00|31569|31569|31573.3|31573.3|31586.2|31586.2|31558.7|31558.7|0
1588344600000|2020-05-01 14:50:00|31569.8|31569.8|31492.1|31492.1|31589.1|31589.1|31492.1|31492.1|0
1588344900000|2020-05-01 14:55:00|31500.7|31500.7|31452.7|31452.7|31500.7|31500.7|31446.6|31446.6|0
1588345200000|2020-05-01 15:00:00|31448.4|31448.4|31385.3|31385.3|31472.7|31472.7|31385.3|31385.3|0
1588345500000|2020-05-01 15:05:00|31393.9|31393.9|31420.4|31420.4|31420.4|31420.4|31377.8|31377.8|0
1588345800000|2020-05-01 15:10:00|31424.7|31424.7|31386.8|31386.8|31475.6|31475.6|31373.9|31373.9|0
1588346100000|2020-05-01 15:15:00|31382.5|31382.5|31219.8|31219.8|31382.5|31382.5|31209.4|31209.4|0
1588346400000|2020-05-01 15:20:00|31224.1|31224.1|31130.2|31130.2|31262.1|31262.1|31119.5|31119.5|0
1588346700000|2020-05-01 15:25:00|31134.5|31134.5|31195.8|31195.8|31247.8|31247.8|31093.4|31093.4|0
1588576500000|2020-05-04 07:15:00|31287.87|31287.87|31258.12|31258.12|31369.88|31369.88|31258.12|31258.12|0
1588576800000|2020-05-04 07:20:00|31249.52|31249.52|31239.81|31239.81|31297.52|31297.52|31215.81|31215.81|0
1588577100000|2020-05-04 07:25:00|31257|31257|31270.98|31270.98|31326.86|31326.86|31242.31|31242.31|0
1588577400000|2020-05-04 07:30:00|31262.01|31262.01|31247.32|31247.32|31275.28|31275.28|31179.6|31179.6|0
1588577700000|2020-05-04 07:35:00|31249.12|31249.12|31325.44|31325.44|31329.74|31329.74|31240.52|31240.52|0
1588578000000|2020-05-04 07:40:00|31312.54|31312.54|31348.01|31348.01|31348.01|31348.01|31286.04|31286.04|0
1588578300000|2020-05-04 07:45:00|31352.31|31352.31|31385.65|31385.65|31394.24|31394.24|31329.4|31329.4|0
1588578600000|2020-05-04 07:50:00|31394.24|31394.24|31354.81|31354.81|31394.24|31394.24|31341.92|31341.92|0
1588578900000|2020-05-04 07:55:00|31376.31|31376.31|31423.96|31423.96|31465.52|31465.52|31376.31|31376.31|0
1588579200000|2020-05-04 08:00:00|31428.26|31428.26|31468.74|31468.74|31474.83|31474.83|31421.46|31421.46|0
1588579500000|2020-05-04 08:05:00|31470.53|31470.53|31529.96|31529.96|31546.44|31546.44|31456.89|31456.89|0
1588579800000|2020-05-04 08:10:00|31528.17|31528.17|31508.81|31508.81|31533.18|31533.18|31481.22|31481.22|0
1588580100000|2020-05-04 08:15:00|31504.51|31504.51|31501.26|31501.26|31530.3|31530.3|31501.26|31501.26|0
1588580400000|2020-05-04 08:20:00|31497.67|31497.67|31520.96|31520.96|31550.34|31550.34|31487.28|31487.28|0
1588580700000|2020-05-04 08:25:00|31522.75|31522.75|31408.12|31408.12|31522.75|31522.75|31395.22|31395.22|0
1588581000000|2020-05-04 08:30:00|31402.74|31402.74|31347.57|31347.57|31404.53|31404.53|31326.79|31326.79|0
1588581300000|2020-05-04 08:35:00|31345.78|31345.78|31360.46|31360.46|31364.76|31364.76|31343.98|31343.98|0
1588581600000|2020-05-04 08:40:00|31364.76|31364.76|31450.43|31450.43|31457.23|31457.23|31360.46|31360.46|0
1588581900000|2020-05-04 08:45:00|31463.32|31463.32|31520.28|31520.28|31528.88|31528.88|31463.32|31463.32|0
1588582200000|2020-05-04 08:50:00|31527.46|31527.46|31529.62|31529.62|31564.01|31564.01|31523.16|31523.16|0
1588582500000|2020-05-04 08:55:00|31533.92|31533.92|31520.32|31520.32|31550.4|31550.4|31520.32|31520.32|0
1588582800000|2020-05-04 09:00:00|31511.72|31511.72|31446.5|31446.5|31524.61|31524.61|31446.5|31446.5|0
1588583100000|2020-05-04 09:05:00|31416.41|31416.41|31406.73|31406.73|31429.31|31429.31|31380.94|31380.94|0
1588583400000|2020-05-04 09:10:00|31398.14|31398.14|31384.16|31384.16|31416.41|31416.41|31374.85|31374.85|0
1588583700000|2020-05-04 09:15:00|31371.26|31371.26|31378.4|31378.4|31390.96|31390.96|31369.47|31369.47|0
1588584000000|2020-05-04 09:20:00|31374.1|31374.1|31364.42|31364.42|31377.69|31377.69|31347.6|31347.6|0
1588584300000|2020-05-04 09:25:00|31355.83|31355.83|31402.4|31402.4|31411|31411|31335.05|31335.05|0
1588584600000|2020-05-04 09:30:00|31398.1|31398.1|31357.62|31357.62|31398.1|31398.1|31344.73|31344.73|0
1588584900000|2020-05-04 09:35:00|31353.32|31353.32|31293.86|31293.86|31363.71|31363.71|31293.86|31293.86|0
1588585200000|2020-05-04 09:40:00|31298.16|31298.16|31262.35|31262.35|31313.93|31313.93|31262.35|31262.35|0
1588585500000|2020-05-04 09:45:00|31268.44|31268.44|31341.17|31341.17|31341.17|31341.17|31268.44|31268.44|0
1588585800000|2020-05-04 09:50:00|31345.47|31345.47|31347.98|31347.98|31380.23|31380.23|31345.47|31345.47|0
1588586100000|2020-05-04 09:55:00|31343.68|31343.68|31382.74|31382.74|31382.74|31382.74|31332.2|31332.2|0
1588586400000|2020-05-04 10:00:00|31386.32|31386.32|31369.5|31369.5|31404.6|31404.6|31339.75|31339.75|0
1588586700000|2020-05-04 10:05:00|31360.91|31360.91|31401.72|31401.72|31406.02|31406.02|31342.26|31342.26|0
1588587000000|2020-05-04 10:10:00|31410.32|31410.32|31441.12|31441.12|31449.71|31449.71|31410.32|31410.32|0
1588587300000|2020-05-04 10:15:00|31449.71|31449.71|31482.68|31482.68|31491.28|31491.28|31449.71|31449.71|0
1588587600000|2020-05-04 10:20:00|31480.89|31480.89|31467.99|31467.99|31485.9|31485.9|31455.1|31455.1|0
1588587900000|2020-05-04 10:25:00|31459.39|31459.39|31423.93|31423.93|31463.69|31463.69|31423.93|31423.93|0
1588588200000|2020-05-04 10:30:00|31415.33|31415.33|31425.72|31425.72|31452.59|31452.59|31415.33|31415.33|0
1588588500000|2020-05-04 10:35:00|31427.51|31427.51|31455.1|31455.1|31455.1|31455.1|31417.12|31417.12|0
1588588800000|2020-05-04 10:40:00|31446.5|31446.5|31495.2|31495.2|31495.2|31495.2|31425.35|31425.35|0
1588589100000|2020-05-04 10:45:00|31486.61|31486.61|31473.71|31473.71|31490.9|31490.9|31465.82|31465.82|0
1588589400000|2020-05-04 10:50:00|31477.3|31477.3|31441.12|31441.12|31481.6|31481.6|31436.82|31436.82|0
1588589700000|2020-05-04 10:55:00|31445.42|31445.42|31436.82|31436.82|31454.01|31454.01|31428.22|31428.22|0
1588590000000|2020-05-04 11:00:00|31445.79|31445.79|31431.44|31431.44|31445.79|31445.79|31389.54|31389.54|0
1588590300000|2020-05-04 11:05:00|31433.23|31433.23|31426.06|31426.06|31460.82|31460.82|31398.85|31398.85|0
1588590600000|2020-05-04 11:10:00|31430.36|31430.36|31425.35|31425.35|31433.94|31433.94|31405.28|31405.28|0
1588590900000|2020-05-04 11:15:00|31421.05|31421.05|31397.39|31397.39|31421.05|31421.05|31388.79|31388.79|0
1588591200000|2020-05-04 11:20:00|31401.69|31401.69|31414.96|31414.96|31418.54|31418.54|31377.32|31377.32|0
1588591500000|2020-05-04 11:25:00|31413.16|31413.16|31400.64|31400.64|31428.93|31428.93|31386.66|31386.66|0
1588591800000|2020-05-04 11:30:00|31404.94|31404.94|31455.47|31455.47|31457.26|31457.26|31402.43|31402.43|0
1588592100000|2020-05-04 11:35:00|31459.77|31459.77|31438.61|31438.61|31468.36|31468.36|31429.31|31429.31|0
1588592400000|2020-05-04 11:40:00|31434.32|31434.32|31446.87|31446.87|31446.87|31446.87|31420.71|31420.71|0
1588592700000|2020-05-04 11:45:00|31448.67|31448.67|31450.46|31450.46|31465.15|31465.15|31438.28|31438.28|0
1588593000000|2020-05-04 11:50:00|31454.76|31454.76|31463.35|31463.35|31480.55|31480.55|31429.68|31429.68|0
1588593300000|2020-05-04 11:55:00|31467.65|31467.65|31470.16|31470.16|31486.64|31486.64|31467.65|31467.65|0
1588593600000|2020-05-04 12:00:00|31465.86|31465.86|31470.87|31470.87|31470.87|31470.87|31449.38|31449.38|0
1588593900000|2020-05-04 12:05:00|31475.17|31475.17|31482.68|31482.68|31483.76|31483.76|31455.1|31455.1|0
1588594200000|2020-05-04 12:10:00|31495.57|31495.57|31518.15|31518.15|31522.45|31522.45|31483.39|31483.39|0
1588594500000|2020-05-04 12:15:00|31531.04|31531.04|31496.29|31496.29|31537.14|31537.14|31496.29|31496.29|0
1588594800000|2020-05-04 12:20:00|31491.99|31491.99|31527.83|31527.83|31532.13|31532.13|31491.99|31491.99|0
1588595100000|2020-05-04 12:25:00|31540.72|31540.72|31473|31473|31540.72|31540.72|31473|31473|0
1588595400000|2020-05-04 12:30:00|31481.6|31481.6|31465.11|31465.11|31481.6|31481.6|31452.22|31452.22|0
1588595700000|2020-05-04 12:35:00|31460.82|31460.82|31402.06|31402.06|31460.82|31460.82|31388.08|31388.08|0
1588596000000|2020-05-04 12:40:00|31410.66|31410.66|31451.88|31451.88|31469.07|31469.07|31409.95|31409.95|0
1588596300000|2020-05-04 12:45:00|31448.29|31448.29|31440.78|31440.78|31490.94|31490.94|31440.78|31440.78|0
1588596600000|2020-05-04 12:50:00|31442.57|31442.57|31447.58|31447.58|31469.45|31469.45|31433.98|31433.98|0
1588596900000|2020-05-04 12:55:00|31451.88|31451.88|31418.92|31418.92|31453.68|31453.68|31406.02|31406.02|0
1588597200000|2020-05-04 13:00:00|31423.21|31423.21|31428.6|31428.6|31469.79|31469.79|31414.62|31414.62|0
1588597500000|2020-05-04 13:05:00|31432.89|31432.89|31410.32|31410.32|31453.68|31453.68|31402.81|31402.81|0
1588597800000|2020-05-04 13:10:00|31414.62|31414.62|31454.39|31454.39|31457.97|31457.97|31406.02|31406.02|0
1588598100000|2020-05-04 13:15:00|31445.79|31445.79|31421.08|31421.08|31455.47|31455.47|31417.49|31417.49|0
1588598400000|2020-05-04 13:20:00|31412.49|31412.49|31484.85|31484.85|31488.43|31488.43|31408.19|31408.19|0
1588598700000|2020-05-04 13:25:00|31486.64|31486.64|31451.88|31451.88|31531.79|31531.79|31441.49|31441.49|0
1588599000000|2020-05-04 13:30:00|31460.48|31460.48|31416.41|31416.41|31503.12|31503.12|31406.39|31406.39|0
1588599300000|2020-05-04 13:35:00|31429.31|31429.31|31320.77|31320.77|31454.76|31454.76|31311.46|31311.46|0
1588599600000|2020-05-04 13:40:00|31316.47|31316.47|31282.08|31282.08|31318.26|31318.26|31264.89|31264.89|0
1588599900000|2020-05-04 13:45:00|31273.48|31273.48|31308.58|31308.58|31323.27|31323.27|31273.48|31273.48|0
1588600200000|2020-05-04 13:50:00|31293.89|31293.89|31315.76|31315.76|31346.56|31346.56|31286.01|31286.01|0
1588600500000|2020-05-04 13:55:00|31319.34|31319.34|31280.29|31280.29|31332.95|31332.95|31278.49|31278.49|0
1588600800000|2020-05-04 14:00:00|31288.88|31288.88|31392.08|31392.08|31396.38|31396.38|31285.67|31285.67|0
1588601100000|2020-05-04 14:05:00|31404.26|31404.26|31360.57|31360.57|31424.33|31424.33|31347.67|31347.67|0
1588601400000|2020-05-04 14:10:00|31364.87|31364.87|31364.16|31364.16|31389.95|31389.95|31334.78|31334.78|0
1588601700000|2020-05-04 14:15:00|31359.86|31359.86|31381.35|31381.35|31410.02|31410.02|31359.86|31359.86|0
1588602000000|2020-05-04 14:20:00|31377.05|31377.05|31340.87|31340.87|31383.85|31383.85|31330.48|31330.48|0
1588602300000|2020-05-04 14:25:00|31349.47|31349.47|31340.87|31340.87|31359.15|31359.15|31297.52|31297.52|0
1588602600000|2020-05-04 14:30:00|31339.08|31339.08|31357.73|31357.73|31385.31|31385.31|31320.09|31320.09|0
1588602900000|2020-05-04 14:35:00|31362.02|31362.02|31379.93|31379.93|31384.23|31384.23|31341.95|31341.95|0
1588603200000|2020-05-04 14:40:00|31388.52|31388.52|31349.84|31349.84|31411.1|31411.1|31349.84|31349.84|0
1588603500000|2020-05-04 14:45:00|31360.23|31360.23|31335.49|31335.49|31360.23|31360.23|31316.16|31316.16|0
1588603800000|2020-05-04 14:50:00|31333.7|31333.7|31348.76|31348.76|31388.52|31388.52|31306.11|31306.11|0
1588604100000|2020-05-04 14:55:00|31340.16|31340.16|31322.59|31322.59|31358.06|31358.06|31301.1|31301.1|0
1588604400000|2020-05-04 15:00:00|31314|31314|31300.36|31300.36|31326.89|31326.89|31272.06|31272.06|0
1588604700000|2020-05-04 15:05:00|31304.66|31304.66|31359.86|31359.86|31384.94|31384.94|31304.66|31304.66|0
1588605000000|2020-05-04 15:10:00|31365.95|31365.95|31336.57|31336.57|31400.34|31400.34|31324.39|31324.39|0
1588605300000|2020-05-04 15:15:00|31332.27|31332.27|31349.84|31349.84|31356.64|31356.64|31319.38|31319.38|0
1588605600000|2020-05-04 15:20:00|31341.24|31341.24|31343.75|31343.75|31345.54|31345.54|31278.9|31278.9|0
1588605900000|2020-05-04 15:25:00|31322.97|31322.97|31268.88|31268.88|31327.27|31327.27|31261.71|31261.71|0
1588662900000|2020-05-05 07:15:00|31520.42|31520.42|31535.07|31535.07|31561.95|31561.95|31518.96|31518.96|0
1588663200000|2020-05-05 07:20:00|31529.69|31529.69|31491.38|31491.38|31547.97|31547.97|31472.02|31472.02|0
1588663500000|2020-05-05 07:25:00|31504.28|31504.28|31470.6|31470.6|31520.05|31520.05|31447.31|31447.31|0
1588663800000|2020-05-05 07:30:00|31479.2|31479.2|31550.85|31550.85|31560.15|31560.15|31470.6|31470.6|0
1588664100000|2020-05-05 07:35:00|31568.04|31568.04|31581.98|31581.98|31587.74|31587.74|31549.05|31549.05|0
1588664400000|2020-05-05 07:40:00|31586.28|31586.28|31664.06|31664.06|31687.34|31687.34|31586.28|31586.28|0
1588664700000|2020-05-05 07:45:00|31665.85|31665.85|31636.1|31636.1|31691.64|31691.64|31634.68|31634.68|0
1588665000000|2020-05-05 07:50:00|31644.7|31644.7|31637.52|31637.52|31663.68|31663.68|31606.35|31606.35|0
1588665300000|2020-05-05 07:55:00|31646.12|31646.12|31660.81|31660.81|31670.49|31670.49|31628.55|31628.55|0
1588665600000|2020-05-05 08:00:00|31652.21|31652.21|31622.12|31622.12|31656.51|31656.51|31600.26|31600.26|0
1588665900000|2020-05-05 08:05:00|31617.82|31617.82|31655.8|31655.8|31664.4|31664.4|31595.96|31595.96|0
1588666200000|2020-05-05 08:10:00|31664.4|31664.4|31609.94|31609.94|31710.97|31710.97|31608.15|31608.15|0
1588666500000|2020-05-05 08:15:00|31605.64|31605.64|31583.78|31583.78|31605.64|31605.64|31511.75|31511.75|0
1588666800000|2020-05-05 08:20:00|31575.18|31575.18|31627.84|31627.84|31665.82|31665.82|31575.18|31575.18|0
1588667100000|2020-05-05 08:25:00|31622.46|31622.46|31653.63|31653.63|31662.23|31662.23|31622.46|31622.46|0
1588667400000|2020-05-05 08:30:00|31636.44|31636.44|31546.51|31546.51|31645.04|31645.04|31534.33|31534.33|0
1588667700000|2020-05-05 08:35:00|31558.7|31558.7|31565.87|31565.87|31597.75|31597.75|31549.39|31549.39|0
1588668000000|2020-05-05 08:40:00|31557.28|31557.28|31515.71|31515.71|31557.28|31557.28|31457.67|31457.67|0
1588668300000|2020-05-05 08:45:00|31485.63|31485.63|31416.82|31416.82|31490.64|31490.64|31384.23|31384.23|0
1588668600000|2020-05-05 08:50:00|31408.22|31408.22|31405.01|31405.01|31455.88|31455.88|31396.04|31396.04|0
1588668900000|2020-05-05 08:55:00|31417.9|31417.9|31311.49|31311.49|31417.9|31417.9|31311.49|31311.49|0
1588669200000|2020-05-05 09:00:00|31328.69|31328.69|31341.58|31341.58|31387.81|31387.81|31315.79|31315.79|0
1588669500000|2020-05-05 09:05:00|31339.79|31339.79|31412.52|31412.52|31412.52|31412.52|31339.79|31339.79|0
1588669800000|2020-05-05 09:10:00|31403.92|31403.92|31425.79|31425.79|31430.09|31430.09|31397.12|31397.12|0
1588670100000|2020-05-05 09:15:00|31430.09|31430.09|31457.67|31457.67|31464.47|31464.47|31430.09|31430.09|0
1588670400000|2020-05-05 09:20:00|31454.08|31454.08|31432.22|31432.22|31466.98|31466.98|31432.22|31432.22|0
1588670700000|2020-05-05 09:25:00|31425.04|31425.04|31427.55|31427.55|31442.95|31442.95|31398.17|31398.17|0
1588671000000|2020-05-05 09:30:00|31422.17|31422.17|31423.62|31423.62|31429.34|31429.34|31399.25|31399.25|0
1588671300000|2020-05-05 09:35:00|31425.42|31425.42|31414.69|31414.69|31434.38|31434.38|31411.1|31411.1|0
1588671600000|2020-05-05 09:40:00|31420.07|31420.07|31493.85|31493.85|31493.85|31493.85|31420.07|31420.07|0
1588671900000|2020-05-05 09:45:00|31489.55|31489.55|31478.79|31478.79|31499.23|31499.23|31462.68|31462.68|0
1588672200000|2020-05-05 09:50:00|31465.89|31465.89|31469.48|31469.48|31492.06|31492.06|31465.18|31465.18|0
1588672500000|2020-05-05 09:55:00|31462.31|31462.31|31505.66|31505.66|31505.66|31505.66|31462.31|31462.31|0
1588672800000|2020-05-05 10:00:00|31517.85|31517.85|31561.2|31561.2|31566.21|31566.21|31517.85|31517.85|0
1588673100000|2020-05-05 10:05:00|31557.61|31557.61|31580.19|31580.19|31591.29|31591.29|31557.61|31557.61|0
1588673400000|2020-05-05 10:10:00|31563|31563|31534.33|31534.33|31569.8|31569.8|31534.33|31534.33|0
1588673700000|2020-05-05 10:15:00|31530.03|31530.03|31491.68|31491.68|31530.03|31530.03|31490.97|31490.97|0
1588674000000|2020-05-05 10:20:00|31495.98|31495.98|31477|31477|31503.87|31503.87|31468.4|31468.4|0
1588674300000|2020-05-05 10:25:00|31480.58|31480.58|31473.07|31473.07|31501.36|31501.36|31462.68|31462.68|0
1588674600000|2020-05-05 10:30:00|31471.28|31471.28|31490.26|31490.26|31490.26|31490.26|31471.28|31471.28|0
1588674900000|2020-05-05 10:35:00|31485.96|31485.96|31478.08|31478.08|31490.26|31490.26|31465.89|31465.89|0
1588675200000|2020-05-05 10:40:00|31482.38|31482.38|31514.63|31514.63|31526.82|31526.82|31482.38|31482.38|0
1588675500000|2020-05-05 10:45:00|31518.22|31518.22|31494.93|31494.93|31518.22|31518.22|31491.35|31491.35|0
1588675800000|2020-05-05 10:50:00|31490.64|31490.64|31508.2|31508.2|31508.2|31508.2|31486.34|31486.34|0
1588676100000|2020-05-05 10:55:00|31512.5|31512.5|31542.96|31542.96|31542.96|31542.96|31508.2|31508.2|0
1588676400000|2020-05-05 11:00:00|31559.1|31559.1|31573.05|31573.05|31611.39|31611.39|31540.46|31540.46|0
1588676700000|2020-05-05 11:05:00|31571.25|31571.25|31505.7|31505.7|31571.25|31571.25|31496.02|31496.02|0
1588677000000|2020-05-05 11:10:00|31503.9|31503.9|31563.44|31563.44|31569.16|31569.16|31495.31|31495.31|0
1588677300000|2020-05-05 11:15:00|31576.33|31576.33|31541.24|31541.24|31591.39|31591.39|31536.94|31536.94|0
1588677600000|2020-05-05 11:20:00|31545.53|31545.53|31505.39|31505.39|31545.53|31545.53|31492.87|31492.87|0
1588677900000|2020-05-05 11:25:00|31501.09|31501.09|31558.43|31558.43|31558.43|31558.43|31493.21|31493.21|0
1588678200000|2020-05-05 11:30:00|31571.32|31571.32|31621.52|31621.52|31621.52|31621.52|31571.32|31571.32|0
1588678500000|2020-05-05 11:35:00|31617.22|31617.22|31674.89|31674.89|31676.68|31676.68|31617.22|31617.22|0
1588678800000|2020-05-05 11:40:00|31671.3|31671.3|31664.87|31664.87|31671.3|31671.3|31635.49|31635.49|0
1588679100000|2020-05-05 11:45:00|31663.08|31663.08|31658.41|31658.41|31667.38|31667.38|31608.59|31608.59|0
1588679400000|2020-05-05 11:50:00|31656.61|31656.61|31628.66|31628.66|31670.59|31670.59|31624.36|31624.36|0
1588679700000|2020-05-05 11:55:00|31624.36|31624.36|31618.27|31618.27|31645.85|31645.85|31613.97|31613.97|0
1588680000000|2020-05-05 12:00:00|31616.47|31616.47|31655.53|31655.53|31655.53|31655.53|31616.47|31616.47|0
1588680300000|2020-05-05 12:05:00|31664.13|31664.13|31687.41|31687.41|31704.61|31704.61|31664.13|31664.13|0
1588680600000|2020-05-05 12:10:00|31700.31|31700.31|31718.58|31718.58|31718.58|31718.58|31691.71|31691.71|0
1588680900000|2020-05-05 12:15:00|31722.17|31722.17|31702.81|31702.81|31728.26|31728.26|31689.92|31689.92|0
1588681200000|2020-05-05 12:20:00|31708.19|31708.19|31701.39|31701.39|31721.09|31721.09|31697.09|31697.09|0
1588681500000|2020-05-05 12:25:00|31714.28|31714.28|31752.26|31752.26|31752.26|31752.26|31696.72|31696.72|0
1588681800000|2020-05-05 12:30:00|31747.96|31747.96|31692.08|31692.08|31747.96|31747.96|31692.08|31692.08|0
1588682100000|2020-05-05 12:35:00|31688.5|31688.5|31663.42|31663.42|31688.5|31688.5|31658.03|31658.03|0
1588682400000|2020-05-05 12:40:00|31676.31|31676.31|31678.48|31678.48|31690.29|31690.29|31665.21|31665.21|0
1588682700000|2020-05-05 12:45:00|31682.78|31682.78|31678.48|31678.48|31692.46|31692.46|31654.11|31654.11|0
1588683000000|2020-05-05 12:50:00|31682.78|31682.78|31680.27|31680.27|31699.97|31699.97|31676.68|31676.68|0
1588683300000|2020-05-05 12:55:00|31675.97|31675.97|31655.19|31655.19|31688.16|31688.16|31655.19|31655.19|0
1588683600000|2020-05-05 13:00:00|31659.49|31659.49|31625.44|31625.44|31659.49|31659.49|31624.73|31624.73|0
1588683900000|2020-05-05 13:05:00|31629.74|31629.74|31592.44|31592.44|31634.04|31634.04|31588.14|31588.14|0
1588684200000|2020-05-05 13:10:00|31588.14|31588.14|31513.24|31513.24|31588.14|31588.14|31452.32|31452.32|0
1588684500000|2020-05-05 13:15:00|31511.45|31511.45|31538.32|31538.32|31550.51|31550.51|31511.45|31511.45|0
1588684800000|2020-05-05 13:20:00|31543.71|31543.71|31538.32|31538.32|31554.1|31554.1|31534.03|31534.03|0
1588685100000|2020-05-05 13:25:00|31551.22|31551.22|31576.3|31576.3|31582.39|31582.39|31546.92|31546.92|0
1588685400000|2020-05-05 13:30:00|31589.19|31589.19|31595.66|31595.66|31606.05|31606.05|31530.44|31530.44|0
1588685700000|2020-05-05 13:35:00|31591.36|31591.36|31602.46|31602.46|31657.63|31657.63|31585.27|31585.27|0
1588686000000|2020-05-05 13:40:00|31628.25|31628.25|31568.07|31568.07|31650.11|31650.11|31568.07|31568.07|0
1588686300000|2020-05-05 13:45:00|31559.48|31559.48|31607.84|31607.84|31616.44|31616.44|31545.5|31545.5|0
1588686600000|2020-05-05 13:50:00|31603.54|31603.54|31651.54|31651.54|31674.82|31674.82|31599.24|31599.24|0
1588686900000|2020-05-05 13:55:00|31660.13|31660.13|31614.27|31614.27|31665.51|31665.51|31601.38|31601.38|0
1588687200000|2020-05-05 14:00:00|31622.87|31622.87|31579.14|31579.14|31623.58|31623.58|31570.54|31570.54|0
1588687500000|2020-05-05 14:05:00|31570.54|31570.54|31567.29|31567.29|31580.56|31580.56|31501.74|31501.74|0
1588687800000|2020-05-05 14:10:00|31569.09|31569.09|31515.71|31515.71|31574.47|31574.47|31508.91|31508.91|0
1588688100000|2020-05-05 14:15:00|31517.51|31517.51|31542.59|31542.59|31557.65|31557.65|31517.51|31517.51|0
1588688400000|2020-05-05 14:20:00|31551.18|31551.18|31546.17|31546.17|31575.55|31575.55|31543.3|31543.3|0
1588688700000|2020-05-05 14:25:00|31542.59|31542.59|31517.85|31517.85|31559.78|31559.78|31513.55|31513.55|0
1588689000000|2020-05-05 14:30:00|31530.74|31530.74|31536.83|31536.83|31536.83|31536.83|31503.87|31503.87|0
1588689300000|2020-05-05 14:35:00|31541.13|31541.13|31586.99|31586.99|31586.99|31586.99|31525.73|31525.73|0
1588689600000|2020-05-05 14:40:00|31591.29|31591.29|31524.65|31524.65|31591.29|31591.29|31517.85|31517.85|0
1588689900000|2020-05-05 14:45:00|31507.46|31507.46|31494.56|31494.56|31528.24|31528.24|31494.56|31494.56|0
1588690200000|2020-05-05 14:50:00|31511.75|31511.75|31509.96|31509.96|31526.44|31526.44|31489.18|31489.18|0
1588690500000|2020-05-05 14:55:00|31505.66|31505.66|31612.78|31612.78|31617.08|31617.08|31503.87|31503.87|0
1588690800000|2020-05-05 15:00:00|31608.48|31608.48|31583.4|31583.4|31612.78|31612.78|31583.4|31583.4|0
1588691100000|2020-05-05 15:05:00|31574.81|31574.81|31608.48|31608.48|31608.48|31608.48|31554.03|31554.03|0
1588691400000|2020-05-05 15:10:00|31604.18|31604.18|31618.5|31618.5|31666.87|31666.87|31602.39|31602.39|0
1588691700000|2020-05-05 15:15:00|31622.8|31622.8|31585.5|31585.5|31622.8|31622.8|31581.58|31581.58|0
1588692000000|2020-05-05 15:20:00|31581.2|31581.2|31674.01|31674.01|31698.37|31698.37|31581.2|31581.2|0
1588692300000|2020-05-05 15:25:00|31678.3|31678.3|31679.02|31679.02|31696.21|31696.21|31660.03|31660.03|0
1588749300000|2020-05-06 07:15:00|31877.45|31877.45|31896.47|31896.47|31948.05|31948.05|31873.15|31873.15|0
1588749600000|2020-05-06 07:20:00|31883.57|31883.57|31968.83|31968.83|31968.83|31968.83|31850.61|31850.61|0
1588749900000|2020-05-06 07:25:00|31990.32|31990.32|32030.43|32030.43|32047.62|32047.62|31958.44|31958.44|0
1588750200000|2020-05-06 07:30:00|32013.23|32013.23|31876.03|31876.03|32017.53|32017.53|31876.03|31876.03|0
1588750500000|2020-05-06 07:35:00|31880.32|31880.32|31875.28|31875.28|31896.77|31896.77|31811.89|31811.89|0
1588750800000|2020-05-06 07:40:00|31870.98|31870.98|31860.22|31860.22|31889.97|31889.97|31820.82|31820.82|0
1588751100000|2020-05-06 07:45:00|31855.92|31855.92|31803.26|31803.26|31878.5|31878.5|31803.26|31803.26|0
1588751400000|2020-05-06 07:50:00|31810.43|31810.43|31822.96|31822.96|31864.52|31864.52|31779.26|31779.26|0
1588751700000|2020-05-06 07:55:00|31848.75|31848.75|31828|31828|31866.68|31866.68|31810.81|31810.81|0
1588752000000|2020-05-06 08:00:00|31831.59|31831.59|31822.62|31822.62|31874.57|31874.57|31804|31804|0
1588752300000|2020-05-06 08:05:00|31801.13|31801.13|31794.66|31794.66|31822.62|31822.62|31760.28|31760.28|0
1588752600000|2020-05-06 08:10:00|31790.36|31790.36|31789.99|31789.99|31812.23|31812.23|31779.6|31779.6|0
1588752900000|2020-05-06 08:15:00|31802.89|31802.89|31837.65|31837.65|31838.36|31838.36|31799.3|31799.3|0
1588753200000|2020-05-06 08:20:00|31829.05|31829.05|31878.87|31878.87|31880.66|31880.66|31824.75|31824.75|0
1588753500000|2020-05-06 08:25:00|31883.17|31883.17|31874.57|31874.57|31908.25|31908.25|31872.78|31872.78|0
1588753800000|2020-05-06 08:30:00|31875.28|31875.28|31870.98|31870.98|31892.47|31892.47|31860.59|31860.59|0
1588754100000|2020-05-06 08:35:00|31894.27|31894.27|31874.23|31874.23|31936.2|31936.2|31831.96|31831.96|0
1588754400000|2020-05-06 08:40:00|31869.93|31869.93|31840.89|31840.89|31874.23|31874.23|31793.61|31793.61|0
1588754700000|2020-05-06 08:45:00|31832.3|31832.3|31837.68|31837.68|31865.26|31865.26|31819.4|31819.4|0
1588755000000|2020-05-06 08:50:00|31829.08|31829.08|31820.49|31820.49|31829.08|31829.08|31796.12|31796.12|0
1588755300000|2020-05-06 08:55:00|31837.68|31837.68|31851.66|31851.66|31851.66|31851.66|31807.59|31807.59|0
1588755600000|2020-05-06 09:00:00|31847.36|31847.36|31880.32|31880.32|31884.62|31884.62|31847.36|31847.36|0
1588755900000|2020-05-06 09:05:00|31888.92|31888.92|31826.58|31826.58|31888.92|31888.92|31817.27|31817.27|0
1588756200000|2020-05-06 09:10:00|31824.78|31824.78|31754.93|31754.93|31845.57|31845.57|31754.93|31754.93|0
1588756500000|2020-05-06 09:15:00|31763.53|31763.53|31804|31804|31834.09|31834.09|31729.14|31729.14|0
1588756800000|2020-05-06 09:20:00|31795.41|31795.41|31775.34|31775.34|31819.4|31819.4|31775.34|31775.34|0
1588757100000|2020-05-06 09:25:00|31779.64|31779.64|31750.26|31750.26|31809.01|31809.01|31744.17|31744.17|0
1588757400000|2020-05-06 09:30:00|31745.96|31745.96|31744.17|31744.17|31792.16|31792.16|31740.58|31740.58|0
1588757700000|2020-05-06 09:35:00|31748.46|31748.46|31643.14|31643.14|31752.76|31752.76|31643.14|31643.14|0
1588758000000|2020-05-06 09:40:00|31634.54|31634.54|31613.76|31613.76|31647.44|31647.44|31599.07|31599.07|0
1588758300000|2020-05-06 09:45:00|31611.97|31611.97|31653.19|31653.19|31685.07|31685.07|31611.97|31611.97|0
1588758600000|2020-05-06 09:50:00|31661.79|31661.79|31634.58|31634.58|31695.13|31695.13|31634.58|31634.58|0
1588758900000|2020-05-06 09:55:00|31638.87|31638.87|31652.48|31652.48|31673.26|31673.26|31607.7|31607.7|0
1588759200000|2020-05-06 10:00:00|31656.78|31656.78|31637.79|31637.79|31661.08|31661.08|31631.7|31631.7|0
1588759500000|2020-05-06 10:05:00|31633.49|31633.49|31591.93|31591.93|31653.19|31653.19|31589.43|31589.43|0
1588759800000|2020-05-06 10:10:00|31600.53|31600.53|31564.35|31564.35|31604.83|31604.83|31558.26|31558.26|0
1588760100000|2020-05-06 10:15:00|31555.75|31555.75|31544.99|31544.99|31590.14|31590.14|31532.09|31532.09|0
1588760400000|2020-05-06 10:20:00|31546.78|31546.78|31604.49|31604.49|31616.67|31616.67|31538.19|31538.19|0
1588760700000|2020-05-06 10:25:00|31598.4|31598.4|31596.97|31596.97|31614.17|31614.17|31571.19|31571.19|0
1588761000000|2020-05-06 10:30:00|31593.39|31593.39|31572.98|31572.98|31603.07|31603.07|31572.98|31572.98|0
1588761300000|2020-05-06 10:35:00|31560.08|31560.08|31560.08|31560.08|31587.67|31587.67|31539.3|31539.3|0
1588761600000|2020-05-06 10:40:00|31565.47|31565.47|31561.54|31561.54|31589.12|31589.12|31561.54|31561.54|0
1588761900000|2020-05-06 10:45:00|31559.75|31559.75|31711.27|31711.27|31719.87|31719.87|31559.75|31559.75|0
1588762200000|2020-05-06 10:50:00|31715.57|31715.57|31704.09|31704.09|31861|31861|31700.88|31700.88|0
1588762500000|2020-05-06 10:55:00|31691.2|31691.2|31647.1|31647.1|31723.79|31723.79|31585.13|31585.13|0
1588762800000|2020-05-06 11:00:00|31659.66|31659.66|31515.98|31515.98|31670.01|31670.01|31468.7|31468.7|0
1588763100000|2020-05-06 11:05:00|31505.22|31505.22|31491.61|31491.61|31508.81|31508.81|31488.03|31488.03|0
1588763400000|2020-05-06 11:10:00|31495.91|31495.91|31471.54|31471.54|31504.51|31504.51|31433.57|31433.57|0
1588763700000|2020-05-06 11:15:00|31466.16|31466.16|31481.56|31481.56|31490.16|31490.16|31462.58|31462.58|0
1588764000000|2020-05-06 11:20:00|31477.97|31477.97|31571.49|31571.49|31601.58|31601.58|31447.89|31447.89|0
1588764300000|2020-05-06 11:25:00|31567.9|31567.9|31646.35|31646.35|31646.35|31646.35|31556.09|31556.09|0
1588764600000|2020-05-06 11:30:00|31648.15|31648.15|31676.81|31676.81|31681.11|31681.11|31609.46|31609.46|0
1588764900000|2020-05-06 11:35:00|31672.52|31672.52|31640.63|31640.63|31672.52|31672.52|31627.74|31627.74|0
1588765200000|2020-05-06 11:40:00|31623.44|31623.44|31628.82|31628.82|31630.62|31630.62|31615.93|31615.93|0
1588765500000|2020-05-06 11:45:00|31641.72|31641.72|31660.7|31660.7|31679.69|31679.69|31596.94|31596.94|0
1588765800000|2020-05-06 11:50:00|31656.41|31656.41|31647.81|31647.81|31656.41|31656.41|31628.82|31628.82|0
1588766100000|2020-05-06 11:55:00|31643.51|31643.51|31655.7|31655.7|31681.82|31681.82|31613.05|31613.05|0
1588766400000|2020-05-06 12:00:00|31651.4|31651.4|31561.84|31561.84|31651.4|31651.4|31561.84|31561.84|0
1588766700000|2020-05-06 12:05:00|31587.63|31587.63|31543.23|31543.23|31603.41|31603.41|31543.23|31543.23|0
1588767000000|2020-05-06 12:10:00|31590.51|31590.51|31618.8|31618.8|31627.4|31627.4|31575.82|31575.82|0
1588767300000|2020-05-06 12:15:00|31617.01|31617.01|31591.22|31591.22|31631.7|31631.7|31582.62|31582.62|0
1588767600000|2020-05-06 12:20:00|31587.63|31587.63|31580.46|31580.46|31591.22|31591.22|31541.03|31541.03|0
1588767900000|2020-05-06 12:25:00|31573.28|31573.28|31606.96|31606.96|31623.44|31623.44|31540.69|31540.69|0
1588768200000|2020-05-06 12:30:00|31605.16|31605.16|31577.58|31577.58|31605.16|31605.16|31577.58|31577.58|0
1588768500000|2020-05-06 12:35:00|31581.88|31581.88|31570.41|31570.41|31602.66|31602.66|31561.81|31561.81|0
1588768800000|2020-05-06 12:40:00|31553.21|31553.21|31503.43|31503.43|31553.21|31553.21|31494.83|31494.83|0
1588769100000|2020-05-06 12:45:00|31512.02|31512.02|31552.5|31552.5|31575.79|31575.79|31507.72|31507.72|0
1588769400000|2020-05-06 12:50:00|31556.8|31556.8|31577.58|31577.58|31606.96|31606.96|31550|31550|0
1588769700000|2020-05-06 12:55:00|31568.98|31568.98|31545.7|31545.7|31568.98|31568.98|31545.7|31545.7|0
1588770000000|2020-05-06 13:00:00|31547.49|31547.49|31608.75|31608.75|31626.66|31626.66|31538.9|31538.9|0
1588770300000|2020-05-06 13:05:00|31606.96|31606.96|31605.16|31605.16|31642.06|31642.06|31590.48|31590.48|0
1588770600000|2020-05-06 13:10:00|31600.87|31600.87|31575.41|31575.41|31602.29|31602.29|31566.82|31566.82|0
1588770900000|2020-05-06 13:15:00|31573.62|31573.62|31542.45|31542.45|31582.22|31582.22|31537.07|31537.07|0
1588771200000|2020-05-06 13:20:00|31540.66|31540.66|31596.91|31596.91|31596.91|31596.91|31536.36|31536.36|0
1588771500000|2020-05-06 13:25:00|31595.11|31595.11|31592.61|31592.61|31607.3|31607.3|31569.32|31569.32|0
1588771800000|2020-05-06 13:30:00|31596.91|31596.91|31631.29|31631.29|31654.58|31654.58|31596.91|31596.91|0
1588772100000|2020-05-06 13:35:00|31626.99|31626.99|31608.72|31608.72|31663.17|31663.17|31586.52|31586.52|0
1588772400000|2020-05-06 13:40:00|31621.61|31621.61|31582.18|31582.18|31629.5|31629.5|31566.78|31566.78|0
1588772700000|2020-05-06 13:45:00|31586.48|31586.48|31615.15|31615.15|31655.63|31655.63|31586.48|31586.48|0
1588773000000|2020-05-06 13:50:00|31611.56|31611.56|31588.99|31588.99|31672.82|31672.82|31585.77|31585.77|0
1588773300000|2020-05-06 13:55:00|31584.69|31584.69|31557.44|31557.44|31619.78|31619.78|31557.44|31557.44|0
1588773600000|2020-05-06 14:00:00|31561.74|31561.74|31500.85|31500.85|31588.61|31588.61|31500.85|31500.85|0
1588773900000|2020-05-06 14:05:00|31496.55|31496.55|31540.25|31540.25|31557.44|31557.44|31471.1|31471.1|0
1588774200000|2020-05-06 14:10:00|31535.95|31535.95|31471.81|31471.81|31535.95|31535.95|31452.83|31452.83|0
1588774500000|2020-05-06 14:15:00|31467.52|31467.52|31500.11|31500.11|31533.07|31533.07|31463.22|31463.22|0
1588774800000|2020-05-06 14:20:00|31508.7|31508.7|31517.67|31517.67|31553.85|31553.85|31495.81|31495.81|0
1588775100000|2020-05-06 14:25:00|31521.97|31521.97|31503.36|31503.36|31538.45|31538.45|31494.76|31494.76|0
1588775400000|2020-05-06 14:30:00|31507.66|31507.66|31493.68|31493.68|31522.34|31522.34|31493.68|31493.68|0
1588775700000|2020-05-06 14:35:00|31480.78|31480.78|31515.17|31515.17|31515.17|31515.17|31440.3|31440.3|0
1588776000000|2020-05-06 14:40:00|31523.77|31523.77|31572.5|31572.5|31585.4|31585.4|31512.66|31512.66|0
1588776300000|2020-05-06 14:45:00|31576.8|31576.8|31575.72|31575.72|31622.29|31622.29|31575.72|31575.72|0
1588776600000|2020-05-06 14:50:00|31567.12|31567.12|31549.56|31549.56|31635.18|31635.18|31538.45|31538.45|0
1588776900000|2020-05-06 14:55:00|31545.26|31545.26|31527.69|31527.69|31555.65|31555.65|31501.19|31501.19|0
1588777200000|2020-05-06 15:00:00|31549.18|31549.18|31406.59|31406.59|31557.78|31557.78|31405.17|31405.17|0
1588777500000|2020-05-06 15:05:00|31410.89|31410.89|31337.11|31337.11|31414.48|31414.48|31324.22|31324.22|0
1588777800000|2020-05-06 15:10:00|31332.81|31332.81|31368.99|31368.99|31386.56|31386.56|31332.81|31332.81|0
1588778100000|2020-05-06 15:15:00|31367.2|31367.2|31327.43|31327.43|31373.29|31373.29|31323.13|31323.13|0
1588778400000|2020-05-06 15:20:00|31323.13|31323.13|31302.35|31302.35|31323.13|31323.13|31302.35|31302.35|0
1588778700000|2020-05-06 15:25:00|31289.46|31289.46|31362.19|31362.19|31375.08|31375.08|31268.68|31268.68|0
1588835700000|2020-05-07 07:15:00|31659.82|31659.82|31603.57|31603.57|31725.38|31725.38|31603.57|31603.57|0
1588836000000|2020-05-07 07:20:00|31620.76|31620.76|31606.75|31606.75|31642.97|31642.97|31583.47|31583.47|0
1588836300000|2020-05-07 07:25:00|31602.45|31602.45|31600.32|31600.32|31660.5|31660.5|31578.08|31578.08|0
1588836600000|2020-05-07 07:30:00|31602.11|31602.11|31550.54|31550.54|31617.51|31617.51|31536.56|31536.56|0
1588836900000|2020-05-07 07:35:00|31545.15|31545.15|31462.4|31462.4|31545.15|31545.15|31441.62|31441.62|0
1588837200000|2020-05-07 07:40:00|31479.6|31479.6|31468.49|31468.49|31498.58|31498.58|31445.21|31445.21|0
1588837500000|2020-05-07 07:45:00|31475.67|31475.67|31510.77|31510.77|31510.77|31510.77|31460.27|31460.27|0
1588837800000|2020-05-07 07:50:00|31523.66|31523.66|31527.96|31527.96|31549.82|31549.82|31518.65|31518.65|0
1588838100000|2020-05-07 07:55:00|31526.17|31526.17|31404.73|31404.73|31526.17|31526.17|31402.23|31402.23|0
1588838400000|2020-05-07 08:00:00|31406.52|31406.52|31374.27|31374.27|31411.53|31411.53|31368.18|31368.18|0
1588838700000|2020-05-07 08:05:00|31378.57|31378.57|31447.34|31447.34|31458.44|31458.44|31378.57|31378.57|0
1588839000000|2020-05-07 08:10:00|31441.96|31441.96|31394.68|31394.68|31441.96|31441.96|31384.29|31384.29|0
1588839300000|2020-05-07 08:15:00|31400.06|31400.06|31443.04|31443.04|31446.63|31446.63|31400.06|31400.06|0
1588839600000|2020-05-07 08:20:00|31439.46|31439.46|31482.85|31482.85|31482.85|31482.85|31413.67|31413.67|0
1588839900000|2020-05-07 08:25:00|31479.26|31479.26|31489.31|31489.31|31502.92|31502.92|31473.17|31473.17|0
1588840200000|2020-05-07 08:30:00|31491.1|31491.1|31569.22|31569.22|31574.6|31574.6|31491.1|31491.1|0
1588840500000|2020-05-07 08:35:00|31571.01|31571.01|31596.8|31596.8|31596.8|31596.8|31568.14|31568.14|0
1588840800000|2020-05-07 08:40:00|31595.01|31595.01|31583.57|31583.57|31626.92|31626.92|31582.11|31582.11|0
1588841100000|2020-05-07 08:45:00|31570.67|31570.67|31559.57|31559.57|31595.75|31595.75|31553.11|31553.11|0
1588841400000|2020-05-07 08:50:00|31568.17|31568.17|31578.19|31578.19|31582.15|31582.15|31565.67|31565.67|0
1588841700000|2020-05-07 08:55:00|31573.89|31573.89|31564.21|31564.21|31586.78|31586.78|31564.21|31564.21|0
1588842000000|2020-05-07 09:00:00|31567.8|31567.8|31588.24|31588.24|31589.66|31589.66|31567.8|31567.8|0
1588842300000|2020-05-07 09:05:00|31583.94|31583.94|31592.2|31592.2|31605.1|31605.1|31580.35|31580.35|0
1588842600000|2020-05-07 09:10:00|31590.41|31590.41|31602.22|31602.22|31633.76|31633.76|31585.4|31585.4|0
1588842900000|2020-05-07 09:15:00|31610.81|31610.81|31551.69|31551.69|31610.81|31610.81|31546.68|31546.68|0
1588843200000|2020-05-07 09:20:00|31553.48|31553.48|31487.55|31487.55|31553.48|31553.48|31483.25|31483.25|0
1588843500000|2020-05-07 09:25:00|31485.76|31485.76|31452.08|31452.08|31487.55|31487.55|31445.99|31445.99|0
1588843800000|2020-05-07 09:30:00|31453.88|31453.88|31440.98|31440.98|31473.23|31473.23|31436.68|31436.68|0
1588844100000|2020-05-07 09:35:00|31442.77|31442.77|31494.39|31494.39|31494.39|31494.39|31435.97|31435.97|0
1588844400000|2020-05-07 09:40:00|31497.98|31497.98|31499.77|31499.77|31519.47|31519.47|31496.18|31496.18|0
1588844700000|2020-05-07 09:45:00|31501.56|31501.56|31500.48|31500.48|31514.46|31514.46|31483.29|31483.29|0
1588845000000|2020-05-07 09:50:00|31504.78|31504.78|31543.84|31543.84|31543.84|31543.84|31504.78|31504.78|0
1588845300000|2020-05-07 09:55:00|31545.63|31545.63|31529.86|31529.86|31565.33|31565.33|31529.86|31529.86|0
1588845600000|2020-05-07 10:00:00|31528.06|31528.06|31479.7|31479.7|31532.36|31532.36|31471.1|31471.1|0
1588845900000|2020-05-07 10:05:00|31475.4|31475.4|31441.73|31441.73|31475.4|31475.4|31438.51|31438.51|0
1588846200000|2020-05-07 10:10:00|31437.43|31437.43|31382.97|31382.97|31437.43|31437.43|31372.58|31372.58|0
1588846500000|2020-05-07 10:15:00|31374.37|31374.37|31360.4|31360.4|31377.96|31377.96|31336.4|31336.4|0
1588846800000|2020-05-07 10:20:00|31347.5|31347.5|31371.53|31371.53|31371.53|31371.53|31330.31|31330.31|0
1588847100000|2020-05-07 10:25:00|31375.12|31375.12|31410.22|31410.22|31447.11|31447.11|31375.12|31375.12|0
1588847400000|2020-05-07 10:30:00|31418.81|31418.81|31408.42|31408.42|31427.41|31427.41|31389.44|31389.44|0
1588847700000|2020-05-07 10:35:00|31412.72|31412.72|31393.36|31393.36|31417.02|31417.02|31393.36|31393.36|0
1588848000000|2020-05-07 10:40:00|31376.17|31376.17|31428.15|31428.15|31431.74|31431.74|31324.59|31324.59|0
1588848300000|2020-05-07 10:45:00|31429.95|31429.95|31412.38|31412.38|31437.83|31437.83|31395.19|31395.19|0
1588848600000|2020-05-07 10:50:00|31408.79|31408.79|31444.3|31444.3|31444.64|31444.64|31400.57|31400.57|0
1588848900000|2020-05-07 10:55:00|31435.7|31435.7|31384.46|31384.46|31447.89|31447.89|31384.46|31384.46|0
1588849200000|2020-05-07 11:00:00|31405.99|31405.99|31382.29|31382.29|31405.99|31405.99|31323.2|31323.2|0
1588849500000|2020-05-07 11:05:00|31380.5|31380.5|31432.45|31432.45|31451.44|31451.44|31370.11|31370.11|0
1588849800000|2020-05-07 11:10:00|31445.35|31445.35|31461.83|31461.83|31461.83|31461.83|31427.44|31427.44|0
1588850100000|2020-05-07 11:15:00|31457.53|31457.53|31398.07|31398.07|31463.62|31463.62|31398.07|31398.07|0
1588850400000|2020-05-07 11:20:00|31393.77|31393.77|31412.42|31412.42|31412.42|31412.42|31380.87|31380.87|0
1588850700000|2020-05-07 11:25:00|31417.8|31417.8|31417.09|31417.09|31429.98|31429.98|31406.7|31406.7|0
1588851000000|2020-05-07 11:30:00|31408.49|31408.49|31394.18|31394.18|31409.57|31409.57|31394.18|31394.18|0
1588851300000|2020-05-07 11:35:00|31389.88|31389.88|31435.03|31435.03|31435.03|31435.03|31385.58|31385.58|0
1588851600000|2020-05-07 11:40:00|31436.82|31436.82|31456.89|31456.89|31475.88|31475.88|31436.82|31436.82|0
1588851900000|2020-05-07 11:45:00|31465.49|31465.49|31455.81|31455.81|31465.49|31465.49|31435.4|31435.4|0
1588852200000|2020-05-07 11:50:00|31460.11|31460.11|31440.04|31440.04|31471.54|31471.54|31431.78|31431.78|0
1588852500000|2020-05-07 11:55:00|31452.93|31452.93|31455.81|31455.81|31473|31473|31447.92|31447.92|0
1588852800000|2020-05-07 12:00:00|31447.21|31447.21|31418.54|31418.54|31447.21|31447.21|31409.95|31409.95|0
1588853100000|2020-05-07 12:05:00|31405.65|31405.65|31378.78|31378.78|31409.95|31409.95|31360.5|31360.5|0
1588853400000|2020-05-07 12:10:00|31369.1|31369.1|31369.1|31369.1|31377.69|31377.69|31364.8|31364.8|0
1588853700000|2020-05-07 12:15:00|31364.8|31364.8|31369.43|31369.43|31390.59|31390.59|31350.11|31350.11|0
1588854000000|2020-05-07 12:20:00|31365.14|31365.14|31402.4|31402.4|31405.99|31405.99|31360.84|31360.84|0
1588854300000|2020-05-07 12:25:00|31398.1|31398.1|31379.11|31379.11|31398.1|31398.1|31357.25|31357.25|0
1588854600000|2020-05-07 12:30:00|31383.41|31383.41|31385.21|31385.21|31428.56|31428.56|31380.91|31380.91|0
1588854900000|2020-05-07 12:35:00|31389.5|31389.5|31405.99|31405.99|31422.84|31422.84|31389.5|31389.5|0
1588855200000|2020-05-07 12:40:00|31400.61|31400.61|31405.95|31405.95|31405.95|31405.95|31360.46|31360.46|0
1588855500000|2020-05-07 12:45:00|31414.55|31414.55|31450.36|31450.36|31450.36|31450.36|31409.88|31409.88|0
1588855800000|2020-05-07 12:50:00|31458.95|31458.95|31439.97|31439.97|31458.95|31458.95|31435.67|31435.67|0
1588856100000|2020-05-07 12:55:00|31444.26|31444.26|31436.38|31436.38|31444.26|31444.26|31419.19|31419.19|0
1588856400000|2020-05-07 13:00:00|31444.97|31444.97|31446.43|31446.43|31457.53|31457.53|31423.48|31423.48|0
1588856700000|2020-05-07 13:05:00|31442.13|31442.13|31439.26|31439.26|31442.13|31442.13|31409.88|31409.88|0
1588857000000|2020-05-07 13:10:00|31437.46|31437.46|31367.61|31367.61|31439.26|31439.26|31367.61|31367.61|0
1588857300000|2020-05-07 13:15:00|31376.2|31376.2|31347.91|31347.91|31376.2|31376.2|31328.92|31328.92|0
1588857600000|2020-05-07 13:20:00|31352.21|31352.21|31367.61|31367.61|31384.09|31384.09|31352.21|31352.21|0
1588857900000|2020-05-07 13:25:00|31380.5|31380.5|31446.77|31446.77|31450.36|31450.36|31347.2|31347.2|0
1588858200000|2020-05-07 13:30:00|31448.56|31448.56|31381.58|31381.58|31465.76|31465.76|31371.9|31371.9|0
1588858500000|2020-05-07 13:35:00|31368.69|31368.69|31368.69|31368.69|31379.08|31379.08|31300.96|31300.96|0
1588858800000|2020-05-07 13:40:00|31364.39|31364.39|31400.57|31400.57|31423.86|31423.86|31364.39|31364.39|0
1588859100000|2020-05-07 13:45:00|31404.87|31404.87|31344.32|31344.32|31406.66|31406.66|31344.32|31344.32|0
1588859400000|2020-05-07 13:50:00|31331.43|31331.43|31391.26|31391.26|31410.25|31410.25|31325.33|31325.33|0
1588859700000|2020-05-07 13:55:00|31395.56|31395.56|31342.53|31342.53|31404.16|31404.16|31333.93|31333.93|0
1588860000000|2020-05-07 14:00:00|31340.73|31340.73|31346.82|31346.82|31371.19|31371.19|31327.13|31327.13|0
1588860300000|2020-05-07 14:05:00|31348.62|31348.62|31372.99|31372.99|31393.4|31393.4|31334.64|31334.64|0
1588860600000|2020-05-07 14:10:00|31368.69|31368.69|31278.05|31278.05|31372.99|31372.99|31278.05|31278.05|0
1588860900000|2020-05-07 14:15:00|31273.75|31273.75|31311.02|31311.02|31344.35|31344.35|31273.75|31273.75|0
1588861200000|2020-05-07 14:20:00|31306.72|31306.72|31306.72|31306.72|31327.5|31327.5|31280.22|31280.22|0
1588861500000|2020-05-07 14:25:00|31302.42|31302.42|31334.3|31334.3|31353.29|31353.29|31294.53|31294.53|0
1588861800000|2020-05-07 14:30:00|31330|31330|31301.34|31301.34|31353.29|31353.29|31295.24|31295.24|0
1588862100000|2020-05-07 14:35:00|31288.44|31288.44|31320.32|31320.32|31330.71|31330.71|31266.95|31266.95|0
1588862400000|2020-05-07 14:40:00|31316.03|31316.03|31309.93|31309.93|31350.41|31350.41|31301.34|31301.34|0
1588862700000|2020-05-07 14:45:00|31299.54|31299.54|31261.57|31261.57|31309.93|31309.93|31236.49|31236.49|0
1588863000000|2020-05-07 14:50:00|31244.38|31244.38|31271.96|31271.96|31271.96|31271.96|31225.39|31225.39|0
1588863300000|2020-05-07 14:55:00|31276.26|31276.26|31273.75|31273.75|31295.24|31295.24|31243.67|31243.67|0
1588863600000|2020-05-07 15:00:00|31278.05|31278.05|31263.36|31263.36|31305.64|31305.64|31254.77|31254.77|0
1588863900000|2020-05-07 15:05:00|31254.77|31254.77|31303.84|31303.84|31306.35|31306.35|31252.6|31252.6|0
1588864200000|2020-05-07 15:10:00|31308.14|31308.14|31292.74|31292.74|31358.3|31358.3|31292.74|31292.74|0
1588864500000|2020-05-07 15:15:00|31297.04|31297.04|31354.71|31354.71|31354.71|31354.71|31283.77|31283.77|0
1588864800000|2020-05-07 15:20:00|31350.41|31350.41|31355.79|31355.79|31355.79|31355.79|31314.23|31314.23|0
1588865100000|2020-05-07 15:25:00|31360.09|31360.09|31380.16|31380.16|31393.06|31393.06|31328.92|31328.92|0
1589181300000|2020-05-11 07:15:00|32046.91|32046.91|31972.04|31972.04|32055.13|32055.13|31970.59|31970.59|0
1589181600000|2020-05-11 07:20:00|31976.34|31976.34|32028.26|32028.26|32039.73|32039.73|31955.56|31955.56|0
1589181900000|2020-05-11 07:25:00|32062.65|32062.65|32113.85|32113.85|32113.85|32113.85|32062.65|32062.65|0
1589182200000|2020-05-11 07:30:00|32109.56|32109.56|32073.68|32073.68|32122.45|32122.45|32073.68|32073.68|0
1589182500000|2020-05-11 07:35:00|32060.78|32060.78|32091.58|32091.58|32094.46|32094.46|32042.51|32042.51|0
1589182800000|2020-05-11 07:40:00|32095.88|32095.88|32062.54|32062.54|32137.78|32137.78|32062.54|32062.54|0
1589183100000|2020-05-11 07:45:00|32060.75|32060.75|32052.15|32052.15|32082.24|32082.24|32043.56|32043.56|0
1589183400000|2020-05-11 07:50:00|32056.45|32056.45|32058.25|32058.25|32096.22|32096.22|32036.38|32036.38|0
1589183700000|2020-05-11 07:55:00|32071.14|32071.14|32101.64|32101.64|32114.53|32114.53|32064.34|32064.34|0
1589184000000|2020-05-11 08:00:00|32105.93|32105.93|32098.76|32098.76|32131.72|32131.72|32085.86|32085.86|0
1589184300000|2020-05-11 08:05:00|32095.17|32095.17|32100.18|32100.18|32141.4|32141.4|32082.99|32082.99|0
1589184600000|2020-05-11 08:10:00|32087.28|32087.28|32095.88|32095.88|32114.16|32114.16|32084.78|32084.78|0
1589184900000|2020-05-11 08:15:00|32094.09|32094.09|32086.2|32086.2|32094.09|32094.09|32059.33|32059.33|0
1589185200000|2020-05-11 08:20:00|32102.68|32102.68|32075.81|32075.81|32102.68|32102.68|32067.21|32067.21|0
1589185500000|2020-05-11 08:25:00|32077.61|32077.61|32096.59|32096.59|32128.47|32128.47|32073.31|32073.31|0
1589185800000|2020-05-11 08:30:00|32092.29|32092.29|32090.16|32090.16|32103.06|32103.06|32081.9|32081.9|0
1589186100000|2020-05-11 08:35:00|32098.76|32098.76|32092.67|32092.67|32103.77|32103.77|32073.68|32073.68|0
1589186400000|2020-05-11 08:40:00|32089.08|32089.08|32082.99|32082.99|32101.26|32101.26|32075.81|32075.81|0
1589186700000|2020-05-11 08:45:00|32084.78|32084.78|32008.12|32008.12|32084.78|32084.78|32000.24|32000.24|0
1589187000000|2020-05-11 08:50:00|32003.82|32003.82|32004.53|32004.53|32012.42|32012.42|31969.44|31969.44|0
1589187300000|2020-05-11 08:55:00|32008.83|32008.83|31984.84|31984.84|32008.83|32008.83|31984.84|31984.84|0
1589187600000|2020-05-11 09:00:00|31981.25|31981.25|31860.15|31860.15|32011.34|32011.34|31860.15|31860.15|0
1589187900000|2020-05-11 09:05:00|31858.36|31858.36|31814.29|31814.29|31877.34|31877.34|31794.59|31794.59|0
1589188200000|2020-05-11 09:10:00|31801.4|31801.4|31819.67|31819.67|31824.68|31824.68|31732.62|31732.62|0
1589188500000|2020-05-11 09:15:00|31815.37|31815.37|31838.66|31838.66|31845.83|31845.83|31797.1|31797.1|0
1589188800000|2020-05-11 09:20:00|31812.87|31812.87|31858.36|31858.36|31864.45|31864.45|31804.27|31804.27|0
1589189100000|2020-05-11 09:25:00|31845.46|31845.46|31849.76|31849.76|31865.87|31865.87|31827.19|31827.19|0
1589189400000|2020-05-11 09:30:00|31847.97|31847.97|31846.51|31846.51|31855.11|31855.11|31821.06|31821.06|0
1589189700000|2020-05-11 09:35:00|31844.72|31844.72|31842.21|31842.21|31866.58|31866.58|31821.43|31821.43|0
1589190000000|2020-05-11 09:40:00|31837.91|31837.91|31847.59|31847.59|31847.59|31847.59|31833.99|31833.99|0
1589190300000|2020-05-11 09:45:00|31839|31839|31816.8|31816.8|31845.09|31845.09|31816.8|31816.8|0
1589190600000|2020-05-11 09:50:00|31833.99|31833.99|31780.62|31780.62|31833.99|31833.99|31773.1|31773.1|0
1589190900000|2020-05-11 09:55:00|31759.12|31759.12|31756.62|31756.62|31790.29|31790.29|31752.32|31752.32|0
1589191200000|2020-05-11 10:00:00|31760.92|31760.92|31730.46|31730.46|31788.5|31788.5|31713.26|31713.26|0
1589191500000|2020-05-11 10:05:00|31734.76|31734.76|31717.19|31717.19|31739.05|31739.05|31663.44|31663.44|0
1589191800000|2020-05-11 10:10:00|31725.79|31725.79|31689.61|31689.61|31734.38|31734.38|31689.61|31689.61|0
1589192100000|2020-05-11 10:15:00|31698.2|31698.2|31689.61|31689.61|31711.1|31711.1|31684.22|31684.22|0
1589192400000|2020-05-11 10:20:00|31686.02|31686.02|31685.65|31685.65|31699.62|31699.62|31675.25|31675.25|0
1589192700000|2020-05-11 10:25:00|31683.85|31683.85|31707.85|31707.85|31713.94|31713.94|31673.46|31673.46|0
1589193000000|2020-05-11 10:30:00|31712.15|31712.15|31782|31782|31787.38|31787.38|31690.65|31690.65|0
1589193300000|2020-05-11 10:35:00|31797.4|31797.4|31792.39|31792.39|31807.79|31807.79|31769.11|31769.11|0
1589193600000|2020-05-11 10:40:00|31800.99|31800.99|31899.14|31899.14|31899.14|31899.14|31800.99|31800.99|0
1589193900000|2020-05-11 10:45:00|31903.44|31903.44|31876.94|31876.94|31922.42|31922.42|31876.94|31876.94|0
1589194200000|2020-05-11 10:50:00|31878.73|31878.73|31802.07|31802.07|31878.73|31878.73|31790.97|31790.97|0
1589194500000|2020-05-11 10:55:00|31810.67|31810.67|31808.16|31808.16|31821.06|31821.06|31778.79|31778.79|0
1589194800000|2020-05-11 11:00:00|31885.53|31885.53|31786.3|31786.3|31885.53|31885.53|31779.5|31779.5|0
1589195100000|2020-05-11 11:05:00|31794.9|31794.9|31804.91|31804.91|31821.4|31821.4|31780.21|31780.21|0
1589195400000|2020-05-11 11:10:00|31800.62|31800.62|31818.18|31818.18|31831.08|31831.08|31800.62|31800.62|0
1589195700000|2020-05-11 11:15:00|31828.57|31828.57|31823.19|31823.19|31856.87|31856.87|31818.89|31818.89|0
1589196000000|2020-05-11 11:20:00|31810.3|31810.3|31833.58|31833.58|31833.58|31833.58|31800.62|31800.62|0
1589196300000|2020-05-11 11:25:00|31855.07|31855.07|31855.45|31855.45|31868.34|31868.34|31831.79|31831.79|0
1589196600000|2020-05-11 11:30:00|31846.85|31846.85|31854.36|31854.36|31870.13|31870.13|31837.17|31837.17|0
1589196900000|2020-05-11 11:35:00|31850.06|31850.06|31837.88|31837.88|31852.57|31852.57|31837.17|31837.17|0
1589197200000|2020-05-11 11:40:00|31836.09|31836.09|31883.37|31883.37|31910.24|31910.24|31836.09|31836.09|0
1589197500000|2020-05-11 11:45:00|31881.57|31881.57|31897.35|31897.35|31910.24|31910.24|31876.19|31876.19|0
1589197800000|2020-05-11 11:50:00|31895.55|31895.55|31913.83|31913.83|31921.71|31921.71|31886.95|31886.95|0
1589198100000|2020-05-11 11:55:00|31922.42|31922.42|31879.07|31879.07|31922.42|31922.42|31879.07|31879.07|0
1589198400000|2020-05-11 12:00:00|31883.37|31883.37|31820.31|31820.31|31885.87|31885.87|31806.34|31806.34|0
1589198700000|2020-05-11 12:05:00|31798.82|31798.82|31789.85|31789.85|31805.25|31805.25|31788.06|31788.06|0
1589199000000|2020-05-11 12:10:00|31794.15|31794.15|31802.75|31802.75|31807.05|31807.05|31786.27|31786.27|0
1589199300000|2020-05-11 12:15:00|31794.15|31794.15|31802.41|31802.41|31822.82|31822.82|31745.08|31745.08|0
1589199600000|2020-05-11 12:20:00|31800.62|31800.62|31796.32|31796.32|31800.62|31800.62|31756.55|31756.55|0
1589199900000|2020-05-11 12:25:00|31804.91|31804.91|31797.03|31797.03|31811.72|31811.72|31786.64|31786.64|0
1589200200000|2020-05-11 12:30:00|31790.94|31790.94|31801.33|31801.33|31801.33|31801.33|31756.55|31756.55|0
1589200500000|2020-05-11 12:35:00|31809.92|31809.92|31817.1|31817.1|31818.89|31818.89|31798.82|31798.82|0
1589200800000|2020-05-11 12:40:00|31804.2|31804.2|31854.36|31854.36|31879.44|31879.44|31799.91|31799.91|0
1589201100000|2020-05-11 12:45:00|31856.16|31856.16|31878.73|31878.73|31887.33|31887.33|31856.16|31856.16|0
1589201400000|2020-05-11 12:50:00|31883.03|31883.03|31863.33|31863.33|31883.03|31883.03|31852.57|31852.57|0
1589201700000|2020-05-11 12:55:00|31889.12|31889.12|31877.31|31877.31|31889.12|31889.12|31865.13|31865.13|0
1589202000000|2020-05-11 13:00:00|31885.91|31885.91|31885.2|31885.2|31899.88|31899.88|31875.89|31875.89|0
1589202300000|2020-05-11 13:05:00|31876.6|31876.6|31855.07|31855.07|31891.29|31891.29|31850.77|31850.77|0
1589202600000|2020-05-11 13:10:00|31851.49|31851.49|31870.84|31870.84|31870.84|31870.84|31847.56|31847.56|0
1589202900000|2020-05-11 13:15:00|31862.25|31862.25|31865.84|31865.84|31878.73|31878.73|31853.65|31853.65|0
1589203200000|2020-05-11 13:20:00|31870.13|31870.13|31862.96|31862.96|31875.33|31875.33|31855.45|31855.45|0
1589203500000|2020-05-11 13:25:00|31854.36|31854.36|31873.35|31873.35|31881.95|31881.95|31841.47|31841.47|0
1589203800000|2020-05-11 13:30:00|31860.45|31860.45|31850.44|31850.44|31871.56|31871.56|31775.2|31775.2|0
1589204100000|2020-05-11 13:35:00|31859.03|31859.03|31956.47|31956.47|31960.06|31960.06|31859.03|31859.03|0
1589204400000|2020-05-11 13:40:00|31960.77|31960.77|31933.9|31933.9|31971.16|31971.16|31913.12|31913.12|0
1589204700000|2020-05-11 13:45:00|31946.79|31946.79|31912.41|31912.41|31976.17|31976.17|31899.51|31899.51|0
1589205000000|2020-05-11 13:50:00|31914.2|31914.2|31902.73|31902.73|31927.1|31927.1|31874.43|31874.43|0
1589205300000|2020-05-11 13:55:00|31900.93|31900.93|31844.31|31844.31|31900.93|31900.93|31824.61|31824.61|0
1589205600000|2020-05-11 14:00:00|31840.01|31840.01|31886.62|31886.62|31890.2|31890.2|31798.11|31798.11|0
1589205900000|2020-05-11 14:05:00|31890.92|31890.92|31871.56|31871.56|31902.73|31902.73|31853.28|31853.28|0
1589206200000|2020-05-11 14:10:00|31869.76|31869.76|31843.26|31843.26|31880.15|31880.15|31835.38|31835.38|0
1589206500000|2020-05-11 14:15:00|31845.06|31845.06|31842.55|31842.55|31857.95|31857.95|31821.06|31821.06|0
1589206800000|2020-05-11 14:20:00|31851.15|31851.15|31838.25|31838.25|31851.15|31851.15|31819.27|31819.27|0
1589207100000|2020-05-11 14:25:00|31833.95|31833.95|31807.08|31807.08|31846.85|31846.85|31794.19|31794.19|0
1589207400000|2020-05-11 14:30:00|31802.78|31802.78|31839.67|31839.67|31839.67|31839.67|31802.78|31802.78|0
1589207700000|2020-05-11 14:35:00|31831.08|31831.08|31820.69|31820.69|31857.95|31857.95|31809.59|31809.59|0
1589208000000|2020-05-11 14:40:00|31824.98|31824.98|31773.03|31773.03|31832.87|31832.87|31762.64|31762.64|0
1589208300000|2020-05-11 14:45:00|31768.73|31768.73|31833.21|31833.21|31841.81|31841.81|31768.02|31768.02|0
1589208600000|2020-05-11 14:50:00|31835|31835|31796.32|31796.32|31836.8|31836.8|31792.02|31792.02|0
1589208900000|2020-05-11 14:55:00|31800.62|31800.62|31838.22|31838.22|31838.22|31838.22|31759.05|31759.05|0
1589209200000|2020-05-11 15:00:00|31842.52|31842.52|31900.56|31900.56|31906.65|31906.65|31836.42|31836.42|0
1589209500000|2020-05-11 15:05:00|31904.86|31904.86|31900.9|31900.9|31942.83|31942.83|31900.56|31900.56|0
1589209800000|2020-05-11 15:10:00|31892.3|31892.3|31861.13|31861.13|31892.3|31892.3|31833.55|31833.55|0
1589210100000|2020-05-11 15:15:00|31865.43|31865.43|31949.97|31949.97|31951.77|31951.77|31865.43|31865.43|0
1589210400000|2020-05-11 15:20:00|31958.57|31958.57|31934.91|31934.91|31975.76|31975.76|31914.84|31914.84|0
1589210700000|2020-05-11 15:25:00|31930.61|31930.61|31922.39|31922.39|31962.5|31962.5|31900.9|31900.9|0
1589267700000|2020-05-12 07:15:00|32322.54|32322.54|32493.83|32493.83|32495.96|32495.96|32288.86|32288.86|0
1589268000000|2020-05-12 07:20:00|32480.93|32480.93|32514.58|32514.58|32563.31|32563.31|32464.42|32464.42|0
1589268300000|2020-05-12 07:25:00|32497.38|32497.38|32539.32|32539.32|32622.44|32622.44|32484.49|32484.49|0
1589268600000|2020-05-12 07:30:00|32535.02|32535.02|32604.54|32604.54|32610.26|32610.26|32521.04|32521.04|0
1589268900000|2020-05-12 07:35:00|32617.43|32617.43|32609.88|32609.88|32617.43|32617.43|32515.32|32515.32|0
1589269200000|2020-05-12 07:40:00|32608.09|32608.09|32543.62|32543.62|32636.05|32636.05|32526.42|32526.42|0
1589269500000|2020-05-12 07:45:00|32539.32|32539.32|32541.82|32541.82|32573.7|32573.7|32508.15|32508.15|0
1589269800000|2020-05-12 07:50:00|32524.63|32524.63|32607.01|32607.01|32611.31|32611.31|32515.66|32515.66|0
1589270100000|2020-05-12 07:55:00|32619.9|32619.9|32457.99|32457.99|32619.9|32619.9|32449.39|32449.39|0
1589270400000|2020-05-12 08:00:00|32462.29|32462.29|32432.57|32432.57|32507.44|32507.44|32416.8|32416.8|0
1589270700000|2020-05-12 08:05:00|32423.97|32423.97|32365.59|32365.59|32432.57|32432.57|32350.19|32350.19|0
1589271000000|2020-05-12 08:10:00|32356.99|32356.99|32404.65|32404.65|32411.45|32411.45|32348.4|32348.4|0
1589271300000|2020-05-12 08:15:00|32408.95|32408.95|32481.68|32481.68|32485.98|32485.98|32404.65|32404.65|0
1589271600000|2020-05-12 08:20:00|32485.98|32485.98|32527.91|32527.91|32527.91|32527.91|32480.97|32480.97|0
1589271900000|2020-05-12 08:25:00|32532.21|32532.21|32520.74|32520.74|32576.65|32576.65|32486.69|32486.69|0
1589272200000|2020-05-12 08:30:00|32512.14|32512.14|32535.8|32535.8|32539.01|32539.01|32502.83|32502.83|0
1589272500000|2020-05-12 08:35:00|32539.39|32539.39|32544.4|32544.4|32596.35|32596.35|32532.21|32532.21|0
1589272800000|2020-05-12 08:40:00|32535.8|32535.8|32545.48|32545.48|32559.08|32559.08|32515.02|32515.02|0
1589273100000|2020-05-12 08:45:00|32543.68|32543.68|32580.58|32580.58|32599.56|32599.56|32539.39|32539.39|0
1589273400000|2020-05-12 08:50:00|32584.87|32584.87|32551.2|32551.2|32590.97|32590.97|32551.2|32551.2|0
1589273700000|2020-05-12 08:55:00|32555.5|32555.5|32540.1|32540.1|32569.47|32569.47|32535.8|32535.8|0
1589274000000|2020-05-12 09:00:00|32544.4|32544.4|32516.81|32516.81|32546.19|32546.19|32502.12|32502.12|0
1589274300000|2020-05-12 09:05:00|32521.11|32521.11|32500.33|32500.33|32521.11|32521.11|32478.46|32478.46|0
1589274600000|2020-05-12 09:10:00|32498.54|32498.54|32554.08|32554.08|32574.86|32574.86|32489.94|32489.94|0
1589274900000|2020-05-12 09:15:00|32552.28|32552.28|32531.13|32531.13|32552.99|32552.99|32505.68|32505.68|0
1589275200000|2020-05-12 09:20:00|32522.53|32522.53|32539.01|32539.01|32539.01|32539.01|32507.13|32507.13|0
1589275500000|2020-05-12 09:25:00|32546.9|32546.9|32526.49|32526.49|32564.47|32564.47|32518.61|32518.61|0
1589275800000|2020-05-12 09:30:00|32522.19|32522.19|32552.28|32552.28|32560.17|32560.17|32517.89|32517.89|0
1589276100000|2020-05-12 09:35:00|32543.68|32543.68|32504.63|32504.63|32543.68|32543.68|32504.63|32504.63|0
1589276400000|2020-05-12 09:40:00|32506.42|32506.42|32384.61|32384.61|32506.42|32506.42|32384.61|32384.61|0
1589276700000|2020-05-12 09:45:00|32380.31|32380.31|32459.85|32459.85|32459.85|32459.85|32357.03|32357.03|0
1589277000000|2020-05-12 09:50:00|32455.55|32455.55|32513.93|32513.93|32520.03|32520.03|32455.55|32455.55|0
1589277300000|2020-05-12 09:55:00|32512.14|32512.14|32528.62|32528.62|32530.42|32530.42|32481.68|32481.68|0
1589277600000|2020-05-12 10:00:00|32532.92|32532.92|32513.22|32513.22|32567.68|32567.68|32513.22|32513.22|0
1589277900000|2020-05-12 10:05:00|32508.93|32508.93|32558|32558|32558|32558|32508.93|32508.93|0
1589278200000|2020-05-12 10:10:00|32553.7|32553.7|32536.51|32536.51|32582|32582|32536.51|32536.51|0
1589278500000|2020-05-12 10:15:00|32532.21|32532.21|32594.89|32594.89|32607.79|32607.79|32532.21|32532.21|0
1589278800000|2020-05-12 10:20:00|32599.19|32599.19|32640.75|32640.75|32653.65|32653.65|32590.59|32590.59|0
1589279100000|2020-05-12 10:25:00|32645.05|32645.05|32646.47|32646.47|32658.66|32658.66|32632.87|32632.87|0
1589279400000|2020-05-12 10:30:00|32644.68|32644.68|32672.63|32672.63|32686.95|32686.95|32640.38|32640.38|0
1589279700000|2020-05-12 10:35:00|32670.84|32670.84|32750.04|32750.04|32750.04|32750.04|32670.84|32670.84|0
1589280000000|2020-05-12 10:40:00|32745.74|32745.74|32788.38|32788.38|32821.35|32821.35|32743.95|32743.95|0
1589280300000|2020-05-12 10:45:00|32784.09|32784.09|32768.69|32768.69|32784.09|32784.09|32700.59|32700.59|0
1589280600000|2020-05-12 10:50:00|32770.48|32770.48|32732.84|32732.84|32798.1|32798.1|32732.84|32732.84|0
1589280900000|2020-05-12 10:55:00|32737.14|32737.14|32743.95|32743.95|32749.33|32749.33|32699.51|32699.51|0
1589281200000|2020-05-12 11:00:00|32736.77|32736.77|32676.59|32676.59|32751.12|32751.12|32674.8|32674.8|0
1589281500000|2020-05-12 11:05:00|32672.3|32672.3|32716.36|32716.36|32724.96|32724.96|32670.5|32670.5|0
1589281800000|2020-05-12 11:10:00|32720.66|32720.66|32681.6|32681.6|32720.66|32720.66|32667.62|32667.62|0
1589282100000|2020-05-12 11:15:00|32677.3|32677.3|32676.59|32676.59|32677.3|32677.3|32642.92|32642.92|0
1589282400000|2020-05-12 11:20:00|32685.19|32685.19|32673.01|32673.01|32693.08|32693.08|32637.54|32637.54|0
1589282700000|2020-05-12 11:25:00|32668.71|32668.71|32640.41|32640.41|32668.71|32668.71|32640.41|32640.41|0
1589283000000|2020-05-12 11:30:00|32631.82|32631.82|32614.25|32614.25|32637.91|32637.91|32595.26|32595.26|0
1589283300000|2020-05-12 11:35:00|32609.95|32609.95|32598.85|32598.85|32636.83|32636.83|32598.85|32598.85|0
1589283600000|2020-05-12 11:40:00|32594.55|32594.55|32581.29|32581.29|32595.97|32595.97|32564.09|32564.09|0
1589283900000|2020-05-12 11:45:00|32576.99|32576.99|32618.18|32618.18|32624.27|32624.27|32576.99|32576.99|0
1589284200000|2020-05-12 11:50:00|32619.97|32619.97|32629.65|32629.65|32637.16|32637.16|32607.08|32607.08|0
1589284500000|2020-05-12 11:55:00|32633.24|32633.24|32597.4|32597.4|32658.32|32658.32|32597.4|32597.4|0
1589284800000|2020-05-12 12:00:00|32601.69|32601.69|32593.1|32593.1|32620.68|32620.68|32576.62|32576.62|0
1589285100000|2020-05-12 12:05:00|32597.4|32597.4|32628.57|32628.57|32628.57|32628.57|32589.51|32589.51|0
1589285400000|2020-05-12 12:10:00|32632.87|32632.87|32637.16|32637.16|32654.36|32654.36|32628.57|32628.57|0
1589285700000|2020-05-12 12:15:00|32628.57|32628.57|32599.19|32599.19|32641.46|32641.46|32595.6|32595.6|0
1589286000000|2020-05-12 12:20:00|32607.79|32607.79|32658.66|32658.66|32671.55|32671.55|32607.79|32607.79|0
1589286300000|2020-05-12 12:25:00|32671.55|32671.55|32667.25|32667.25|32693.04|32693.04|32667.25|32667.25|0
1589286600000|2020-05-12 12:30:00|32663.66|32663.66|32770.82|32770.82|32770.82|32770.82|32663.66|32663.66|0
1589286900000|2020-05-12 12:35:00|32772.61|32772.61|32797.69|32797.69|32844.97|32844.97|32772.61|32772.61|0
1589287200000|2020-05-12 12:40:00|32819.18|32819.18|32916.62|32916.62|32916.62|32916.62|32809.88|32809.88|0
1589287500000|2020-05-12 12:45:00|32908.03|32908.03|32972.91|32972.91|32972.91|32972.91|32905.89|32905.89|0
1589287800000|2020-05-12 12:50:00|32977.21|32977.21|32966.82|32966.82|32985.8|32985.8|32938.52|32938.52|0
1589288100000|2020-05-12 12:55:00|32945.32|32945.32|32924.92|32924.92|32954.63|32954.63|32902.34|32902.34|0
1589288400000|2020-05-12 13:00:00|32929.21|32929.21|32914.53|32914.53|32929.21|32929.21|32893.03|32893.03|0
1589288700000|2020-05-12 13:05:00|32910.23|32910.23|32920.58|32920.58|32969.32|32969.32|32876.18|32876.18|0
1589289000000|2020-05-12 13:10:00|32924.88|32924.88|32893|32893|32937.07|32937.07|32884.4|32884.4|0
1589289300000|2020-05-12 13:15:00|32884.4|32884.4|32887.62|32887.62|32893|32893|32844.63|32844.63|0
1589289600000|2020-05-12 13:20:00|32893.71|32893.71|33007.29|33007.29|33011.59|33011.59|32885.11|32885.11|0
1589289900000|2020-05-12 13:25:00|32994.4|32994.4|33057.83|33057.83|33061.41|33061.41|32994.4|32994.4|0
1589290200000|2020-05-12 13:30:00|33044.93|33044.93|32953.21|32953.21|33049.23|33049.23|32941.4|32941.4|0
1589290500000|2020-05-12 13:35:00|32948.91|32948.91|32868.33|32868.33|32953.21|32953.21|32868.33|32868.33|0
1589290800000|2020-05-12 13:40:00|32876.92|32876.92|32877.63|32877.63|32889.82|32889.82|32855.43|32855.43|0
1589291100000|2020-05-12 13:45:00|32875.84|32875.84|32920.62|32920.62|32929.21|32929.21|32852.18|32852.18|0
1589291400000|2020-05-12 13:50:00|32924.92|32924.92|32934.6|32934.6|32970.78|32970.78|32922.41|32922.41|0
1589291700000|2020-05-12 13:55:00|32921.7|32921.7|33034.57|33034.57|33042.46|33042.46|32920.99|32920.99|0
1589292000000|2020-05-12 14:00:00|33025.98|33025.98|33156.38|33156.38|33156.38|33156.38|33025.98|33025.98|0
1589292300000|2020-05-12 14:05:00|33154.59|33154.59|33173.24|33173.24|33180.04|33180.04|33124.87|33124.87|0
1589292600000|2020-05-12 14:10:00|33186.13|33186.13|33217.3|33217.3|33217.3|33217.3|33146.36|33146.36|0
1589292900000|2020-05-12 14:15:00|33230.2|33230.2|33195.1|33195.1|33273.93|33273.93|33163.22|33163.22|0
1589293200000|2020-05-12 14:20:00|33193.31|33193.31|33145.69|33145.69|33212.3|33212.3|33131|33131|0
1589293500000|2020-05-12 14:25:00|33142.1|33142.1|33103.75|33103.75|33153.91|33153.91|33056.1|33056.1|0
1589293800000|2020-05-12 14:30:00|33111.64|33111.64|33096.58|33096.58|33136.72|33136.72|33094.45|33094.45|0
1589294100000|2020-05-12 14:35:00|33098.37|33098.37|33219.84|33219.84|33219.84|33219.84|33098.37|33098.37|0
1589294400000|2020-05-12 14:40:00|33218.05|33218.05|33191.18|33191.18|33235.24|33235.24|33181.87|33181.87|0
1589294700000|2020-05-12 14:45:00|33195.47|33195.47|33155.33|33155.33|33216.97|33216.97|33151.04|33151.04|0
1589295000000|2020-05-12 14:50:00|33146.74|33146.74|33190.47|33190.47|33209.08|33209.08|33146.74|33146.74|0
1589295300000|2020-05-12 14:55:00|33188.67|33188.67|33181.87|33181.87|33200.86|33200.86|33155|33155|0
1589295600000|2020-05-12 15:00:00|33192.26|33192.26|33138.89|33138.89|33196.56|33196.56|33138.89|33138.89|0
1589295900000|2020-05-12 15:05:00|33143.18|33143.18|33166.84|33166.84|33175.44|33175.44|33132.08|33132.08|0
1589296200000|2020-05-12 15:10:00|33162.54|33162.54|33187.25|33187.25|33195.85|33195.85|33138.89|33138.89|0
1589296500000|2020-05-12 15:15:00|33182.95|33182.95|33207.32|33207.32|33237.41|33237.41|33154.29|33154.29|0
1589296800000|2020-05-12 15:20:00|33203.73|33203.73|33250.3|33250.3|33254.6|33254.6|33186.54|33186.54|0
1589297100000|2020-05-12 15:25:00|33246.01|33246.01|33287.57|33287.57|33288.65|33288.65|33237.41|33237.41|0
1589354100000|2020-05-13 07:15:00|32662.65|32662.65|32626.81|32626.81|32710.64|32710.64|32621.8|32621.8|0
1589354400000|2020-05-13 07:20:00|32618.21|32618.21|32599.22|32599.22|32662.28|32662.28|32582.03|32582.03|0
1589354700000|2020-05-13 07:25:00|32586.33|32586.33|32574.11|32574.11|32607.82|32607.82|32561.96|32561.96|0
1589355000000|2020-05-13 07:30:00|32582.71|32582.71|32494.91|32494.91|32582.71|32582.71|32482.02|32482.02|0
1589355300000|2020-05-13 07:35:00|32490.61|32490.61|32403.53|32403.53|32490.61|32490.61|32403.53|32403.53|0
1589355600000|2020-05-13 07:40:00|32399.23|32399.23|32464.79|32464.79|32464.79|32464.79|32394.22|32394.22|0
1589355900000|2020-05-13 07:45:00|32460.49|32460.49|32447.6|32447.6|32464.79|32464.79|32385.97|32385.97|0
1589356200000|2020-05-13 07:50:00|32443.3|32443.3|32475.89|32475.89|32480.19|32480.19|32430.4|32430.4|0
1589356500000|2020-05-13 07:55:00|32480.19|32480.19|32581.59|32581.59|32594.48|32594.48|32471.59|32471.59|0
1589356800000|2020-05-13 08:00:00|32577.29|32577.29|32552.55|32552.55|32587.68|32587.68|32540.37|32540.37|0
1589357100000|2020-05-13 08:05:00|32548.25|32548.25|32584.8|32584.8|32595.2|32595.2|32536.07|32536.07|0
1589357400000|2020-05-13 08:10:00|32593.4|32593.4|32634.96|32634.96|32634.96|32634.96|32584.09|32584.09|0
1589357700000|2020-05-13 08:15:00|32626.37|32626.37|32620.27|32620.27|32642.85|32642.85|32618.48|32618.48|0
1589358000000|2020-05-13 08:20:00|32624.57|32624.57|32580.88|32580.88|32648.94|32648.94|32576.58|32576.58|0
1589358300000|2020-05-13 08:25:00|32576.58|32576.58|32577.66|32577.66|32586.26|32586.26|32559.39|32559.39|0
1589358600000|2020-05-13 08:30:00|32583.05|32583.05|32583.76|32583.76|32602.03|32602.03|32539.69|32539.69|0
1589358900000|2020-05-13 08:35:00|32585.55|32585.55|32545.07|32545.07|32597.73|32597.73|32535.76|32535.76|0
1589359200000|2020-05-13 08:40:00|32543.28|32543.28|32544.7|32544.7|32551.16|32551.16|32516.78|32516.78|0
1589359500000|2020-05-13 08:45:00|32540.4|32540.4|32515.69|32515.69|32542.9|32542.9|32515.69|32515.69|0
1589359800000|2020-05-13 08:50:00|32519.99|32519.99|32415|32415|32519.99|32519.99|32402.11|32402.11|0
1589360100000|2020-05-13 08:55:00|32419.3|32419.3|32373.07|32373.07|32427.53|32427.53|32373.07|32373.07|0
1589360400000|2020-05-13 09:00:00|32368.77|32368.77|32388.84|32388.84|32407.83|32407.83|32368.77|32368.77|0
1589360700000|2020-05-13 09:05:00|32384.54|32384.54|32412.13|32412.13|32412.13|32412.13|32351.58|32351.58|0
1589361000000|2020-05-13 09:10:00|32413.92|32413.92|32411.75|32411.75|32441.5|32441.5|32411.75|32411.75|0
1589361300000|2020-05-13 09:15:00|32407.46|32407.46|32430.74|32430.74|32430.74|32430.74|32397.07|32397.07|0
1589361600000|2020-05-13 09:20:00|32435.04|32435.04|32372.7|32372.7|32435.04|32435.04|32372.7|32372.7|0
1589361900000|2020-05-13 09:25:00|32364.1|32364.1|32332.93|32332.93|32385.59|32385.59|32332.93|32332.93|0
1589362200000|2020-05-13 09:30:00|32328.63|32328.63|32393.11|32393.11|32393.11|32393.11|32311.44|32311.44|0
1589362500000|2020-05-13 09:35:00|32397.4|32397.4|32414.97|32414.97|32442.55|32442.55|32397.4|32397.4|0
1589362800000|2020-05-13 09:40:00|32406.37|32406.37|32387.39|32387.39|32406.37|32406.37|32374.49|32374.49|0
1589363100000|2020-05-13 09:45:00|32378.79|32378.79|32421.06|32421.06|32441.84|32441.84|32370.19|32370.19|0
1589363400000|2020-05-13 09:50:00|32425.36|32425.36|32492.71|32492.71|32494.51|32494.51|32425.36|32425.36|0
1589363700000|2020-05-13 09:55:00|32501.31|32501.31|32461.91|32461.91|32501.31|32501.31|32447.94|32447.94|0
1589364000000|2020-05-13 10:00:00|32457.61|32457.61|32489.5|32489.5|32506.69|32506.69|32451.52|32451.52|0
1589364300000|2020-05-13 10:05:00|32485.2|32485.2|32482.69|32482.69|32499.89|32499.89|32478.4|32478.4|0
1589364600000|2020-05-13 10:10:00|32484.49|32484.49|32511.36|32511.36|32524.26|32524.26|32484.49|32484.49|0
1589364900000|2020-05-13 10:15:00|32498.47|32498.47|32523.55|32523.55|32523.55|32523.55|32498.47|32498.47|0
1589365200000|2020-05-13 10:20:00|32536.44|32536.44|32552.21|32552.21|32554.01|32554.01|32516.74|32516.74|0
1589365500000|2020-05-13 10:25:00|32573.7|32573.7|32546.12|32546.12|32573.7|32573.7|32533.23|32533.23|0
1589365800000|2020-05-13 10:30:00|32544.33|32544.33|32520.33|32520.33|32560.81|32560.81|32520.33|32520.33|0
1589366100000|2020-05-13 10:35:00|32524.63|32524.63|32524.63|32524.63|32541.82|32541.82|32520.33|32520.33|0
1589366400000|2020-05-13 10:40:00|32520.33|32520.33|32457.99|32457.99|32533.23|32533.23|32439.71|32439.71|0
1589366700000|2020-05-13 10:45:00|32453.69|32453.69|32459.78|32459.78|32478.77|32478.77|32453.69|32453.69|0
1589367000000|2020-05-13 10:50:00|32468.38|32468.38|32519.25|32519.25|32530.35|32530.35|32468.38|32468.38|0
1589367300000|2020-05-13 10:55:00|32523.55|32523.55|32540.03|32540.03|32547.91|32547.91|32518.54|32518.54|0
1589367600000|2020-05-13 11:00:00|32544.33|32544.33|32519.25|32519.25|32560.1|32560.1|32506.35|32506.35|0
1589367900000|2020-05-13 11:05:00|32523.55|32523.55|32532.85|32532.85|32536.44|32536.44|32519.96|32519.96|0
1589368200000|2020-05-13 11:10:00|32545.04|32545.04|32559.73|32559.73|32559.73|32559.73|32527.84|32527.84|0
1589368500000|2020-05-13 11:15:00|32551.13|32551.13|32538.23|32538.23|32561.52|32561.52|32531.43|32531.43|0
1589368800000|2020-05-13 11:20:00|32542.53|32542.53|32541.45|32541.45|32557.93|32557.93|32537.15|32537.15|0
1589369100000|2020-05-13 11:25:00|32545.75|32545.75|32554.34|32554.34|32560.44|32560.44|32541.45|32541.45|0
1589369400000|2020-05-13 11:30:00|32558.64|32558.64|32565.45|32565.45|32573.33|32573.33|32552.55|32552.55|0
1589369700000|2020-05-13 11:35:00|32561.15|32561.15|32553.26|32553.26|32561.15|32561.15|32542.87|32542.87|0
1589370000000|2020-05-13 11:40:00|32548.96|32548.96|32551.47|32551.47|32553.26|32553.26|32528.89|32528.89|0
1589370300000|2020-05-13 11:45:00|32553.26|32553.26|32601.63|32601.63|32601.63|32601.63|32553.26|32553.26|0
1589370600000|2020-05-13 11:50:00|32599.83|32599.83|32590.52|32590.52|32602.34|32602.34|32582.64|32582.64|0
1589370900000|2020-05-13 11:55:00|32586.23|32586.23|32621.32|32621.32|32623.12|32623.12|32586.23|32586.23|0
1589371200000|2020-05-13 12:00:00|32617.02|32617.02|32581.56|32581.56|32621.32|32621.32|32576.55|32576.55|0
1589371500000|2020-05-13 12:05:00|32585.85|32585.85|32603.05|32603.05|32607.34|32607.34|32572.96|32572.96|0
1589371800000|2020-05-13 12:10:00|32599.46|32599.46|32593.37|32593.37|32599.46|32599.46|32574.38|32574.38|0
1589372100000|2020-05-13 12:15:00|32591.57|32591.57|32580.47|32580.47|32593.37|32593.37|32570.08|32570.08|0
1589372400000|2020-05-13 12:20:00|32576.17|32576.17|32606.26|32606.26|32610.56|32610.56|32571.88|32571.88|0
1589372700000|2020-05-13 12:25:00|32610.56|32610.56|32627.75|32627.75|32638.52|32638.52|32601.96|32601.96|0
1589373000000|2020-05-13 12:30:00|32619.16|32619.16|32587.27|32587.27|32644.95|32644.95|32570.08|32570.08|0
1589373300000|2020-05-13 12:35:00|32578.68|32578.68|32585.48|32585.48|32606.97|32606.97|32576.88|32576.88|0
1589373600000|2020-05-13 12:40:00|32587.27|32587.27|32587.99|32587.99|32595.87|32595.87|32570.08|32570.08|0
1589373900000|2020-05-13 12:45:00|32592.28|32592.28|32583.31|32583.31|32622.37|32622.37|32574.72|32574.72|0
1589374200000|2020-05-13 12:50:00|32581.52|32581.52|32568.63|32568.63|32590.12|32590.12|32557.52|32557.52|0
1589374500000|2020-05-13 12:55:00|32572.92|32572.92|32622|32622|32622|32622|32572.92|32572.92|0
1589374800000|2020-05-13 13:00:00|32609.1|32609.1|32500.9|32500.9|32609.1|32609.1|32488.01|32488.01|0
1589375100000|2020-05-13 13:05:00|32502.7|32502.7|32455.04|32455.04|32515.59|32515.59|32444.65|32444.65|0
1589375400000|2020-05-13 13:10:00|32463.64|32463.64|32514.51|32514.51|32523.1|32523.1|32451.08|32451.08|0
1589375700000|2020-05-13 13:15:00|32518.09|32518.09|32548.56|32548.56|32557.15|32557.15|32518.09|32518.09|0
1589376000000|2020-05-13 13:20:00|32544.26|32544.26|32522.77|32522.77|32557.15|32557.15|32518.47|32518.47|0
1589376300000|2020-05-13 13:25:00|32524.56|32524.56|32564.7|32564.7|32566.49|32566.49|32509.87|32509.87|0
1589376600000|2020-05-13 13:30:00|32561.11|32561.11|32504.15|32504.15|32570.79|32570.79|32475.86|32475.86|0
1589376900000|2020-05-13 13:35:00|32491.26|32491.26|32555.05|32555.05|32559.35|32559.35|32469.76|32469.76|0
1589377200000|2020-05-13 13:40:00|32559.35|32559.35|32519.59|32519.59|32559.35|32559.35|32490.21|32490.21|0
1589377500000|2020-05-13 13:45:00|32510.99|32510.99|32560.44|32560.44|32564.73|32564.73|32483.4|32483.4|0
1589377800000|2020-05-13 13:50:00|32556.14|32556.14|32566.16|32566.16|32596.62|32596.62|32543.95|32543.95|0
1589378100000|2020-05-13 13:55:00|32561.86|32561.86|32580.51|32580.51|32601.29|32601.29|32542.87|32542.87|0
1589378400000|2020-05-13 14:00:00|32576.92|32576.92|32642.85|32642.85|32655.74|32655.74|32568.32|32568.32|0
1589378700000|2020-05-13 14:05:00|32656.12|32656.12|32656.12|32656.12|32677.61|32677.61|32626.74|32626.74|0
1589379000000|2020-05-13 14:10:00|32643.22|32643.22|32650.02|32650.02|32654.32|32654.32|32613.84|32613.84|0
1589379300000|2020-05-13 14:15:00|32654.32|32654.32|32638.92|32638.92|32665.09|32665.09|32627.82|32627.82|0
1589379600000|2020-05-13 14:20:00|32630.33|32630.33|32567.65|32567.65|32630.33|32630.33|32556.54|32556.54|0
1589379900000|2020-05-13 14:25:00|32571.94|32571.94|32585.92|32585.92|32587.72|32587.72|32545.44|32545.44|0
1589380200000|2020-05-13 14:30:00|32587.72|32587.72|32568.02|32568.02|32636.08|32636.08|32568.02|32568.02|0
1589380500000|2020-05-13 14:35:00|32576.62|32576.62|32578.04|32578.04|32602.41|32602.41|32533.26|32533.26|0
1589380800000|2020-05-13 14:40:00|32586.63|32586.63|32480.22|32480.22|32590.93|32590.93|32463.03|32463.03|0
1589381100000|2020-05-13 14:45:00|32475.93|32475.93|32463.74|32463.74|32509.6|32509.6|32463.74|32463.74|0
1589381400000|2020-05-13 14:50:00|32459.44|32459.44|32444.04|32444.04|32491.33|32491.33|32431.15|32431.15|0
1589381700000|2020-05-13 14:55:00|32439.75|32439.75|32412.16|32412.16|32439.75|32439.75|32388.17|32388.17|0
1589382000000|2020-05-13 15:00:00|32416.46|32416.46|32413.96|32413.96|32437.24|32437.24|32405.36|32405.36|0
1589382300000|2020-05-13 15:05:00|32407.86|32407.86|32335.13|32335.13|32407.86|32407.86|32326.53|32326.53|0
1589382600000|2020-05-13 15:10:00|32339.43|32339.43|32322.24|32322.24|32355.91|32355.91|32307.55|32307.55|0
1589382900000|2020-05-13 15:15:00|32324.03|32324.03|32196.5|32196.5|32333.71|32333.71|32196.5|32196.5|0
1589383200000|2020-05-13 15:20:00|32194.71|32194.71|32145.97|32145.97|32194.71|32194.71|32118.39|32118.39|0
1589383500000|2020-05-13 15:25:00|32141.67|32141.67|32120.18|32120.18|32155.28|32155.28|32095.1|32095.1|0
1589440500000|2020-05-14 07:15:00|31770.05|31770.05|31772.56|31772.56|31794.76|31794.76|31757.87|31757.87|0
1589440800000|2020-05-14 07:20:00|31763.96|31763.96|31714.51|31714.51|31763.96|31763.96|31671.53|31671.53|0
1589441100000|2020-05-14 07:25:00|31716.31|31716.31|31730.66|31730.66|31743.18|31743.18|31683.34|31683.34|0
1589441400000|2020-05-14 07:30:00|31726.36|31726.36|31712.75|31712.75|31802.68|31802.68|31696.27|31696.27|0
1589441700000|2020-05-14 07:35:00|31699.86|31699.86|31776.14|31776.14|31784.74|31784.74|31699.86|31699.86|0
1589442000000|2020-05-14 07:40:00|31767.55|31767.55|31746.06|31746.06|31767.55|31767.55|31728.49|31728.49|0
1589442300000|2020-05-14 07:45:00|31754.65|31754.65|31769.34|31769.34|31789.41|31789.41|31743.55|31743.55|0
1589442600000|2020-05-14 07:50:00|31767.55|31767.55|31720.98|31720.98|31790.83|31790.83|31709.88|31709.88|0
1589442900000|2020-05-14 07:55:00|31729.57|31729.57|31667.94|31667.94|31760.74|31760.74|31667.94|31667.94|0
1589443200000|2020-05-14 08:00:00|31672.24|31672.24|31712.01|31712.01|31712.01|31712.01|31611.69|31611.69|0
1589443500000|2020-05-14 08:05:00|31694.81|31694.81|31622.08|31622.08|31703.41|31703.41|31618.49|31618.49|0
1589443800000|2020-05-14 08:10:00|31630.68|31630.68|31649.29|31649.29|31708.79|31708.79|31620.29|31620.29|0
1589444100000|2020-05-14 08:15:00|31647.5|31647.5|31626.38|31626.38|31708.42|31708.42|31609.19|31609.19|0
1589444400000|2020-05-14 08:20:00|31634.98|31634.98|31695.53|31695.53|31697.32|31697.32|31634.27|31634.27|0
1589444700000|2020-05-14 08:25:00|31704.12|31704.12|31672.95|31672.95|31716.31|31716.31|31672.95|31672.95|0
1589445000000|2020-05-14 08:30:00|31676.54|31676.54|31666.86|31666.86|31708.42|31708.42|31664.35|31664.35|0
1589445300000|2020-05-14 08:35:00|31675.45|31675.45|31680.46|31680.46|31704.83|31704.83|31671.16|31671.16|0
1589445600000|2020-05-14 08:40:00|31676.17|31676.17|31608.81|31608.81|31686.56|31686.56|31588.03|31588.03|0
1589445900000|2020-05-14 08:45:00|31607.02|31607.02|31606.31|31606.31|31645.37|31645.37|31594.13|31594.13|0
1589446200000|2020-05-14 08:50:00|31610.61|31610.61|31689.06|31689.06|31689.06|31689.06|31610.61|31610.61|0
1589446500000|2020-05-14 08:55:00|31684.76|31684.76|31694.07|31694.07|31705.54|31705.54|31668.28|31668.28|0
1589446800000|2020-05-14 09:00:00|31689.77|31689.77|31738.85|31738.85|31742.43|31742.43|31682.6|31682.6|0
1589447100000|2020-05-14 09:05:00|31743.14|31743.14|31734.55|31734.55|31767.51|31767.51|31718.07|31718.07|0
1589447400000|2020-05-14 09:10:00|31730.25|31730.25|31748.15|31748.15|31748.15|31748.15|31723.07|31723.07|0
1589447700000|2020-05-14 09:15:00|31743.86|31743.86|31734.18|31734.18|31752.45|31752.45|31727|31727|0
1589448000000|2020-05-14 09:20:00|31738.47|31738.47|31754.96|31754.96|31754.96|31754.96|31728.79|31728.79|0
1589448300000|2020-05-14 09:25:00|31759.25|31759.25|31788.63|31788.63|31792.93|31792.93|31739.56|31739.56|0
1589448600000|2020-05-14 09:30:00|31792.93|31792.93|31836.29|31836.29|31850.26|31850.26|31792.93|31792.93|0
1589448900000|2020-05-14 09:35:00|31838.08|31838.08|31829.86|31829.86|31855.27|31855.27|31811.21|31811.21|0
1589449200000|2020-05-14 09:40:00|31834.15|31834.15|31798.68|31798.68|31840.96|31840.96|31798.68|31798.68|0
1589449500000|2020-05-14 09:45:00|31785.79|31785.79|31802.27|31802.27|31804.07|31804.07|31785.79|31785.79|0
1589449800000|2020-05-14 09:50:00|31798.68|31798.68|31820.55|31820.55|31837.74|31837.74|31798.68|31798.68|0
1589450100000|2020-05-14 09:55:00|31829.14|31829.14|31885.4|31885.4|31889.69|31889.69|31821.26|31821.26|0
1589450400000|2020-05-14 10:00:00|31893.99|31893.99|31844.54|31844.54|31893.99|31893.99|31835.95|31835.95|0
1589450700000|2020-05-14 10:05:00|31846.34|31846.34|31804.07|31804.07|31867.83|31867.83|31804.07|31804.07|0
1589451000000|2020-05-14 10:10:00|31796.89|31796.89|31753.53|31753.53|31796.89|31796.89|31744.94|31744.94|0
1589451300000|2020-05-14 10:15:00|31749.24|31749.24|31745.65|31745.65|31758.92|31758.92|31739.56|31739.56|0
1589451600000|2020-05-14 10:20:00|31741.35|31741.35|31725.95|31725.95|31746.73|31746.73|31704.46|31704.46|0
1589451900000|2020-05-14 10:25:00|31729.54|31729.54|31739.56|31739.56|31748.15|31748.15|31696.57|31696.57|0
1589452200000|2020-05-14 10:30:00|31743.86|31743.86|31733.84|31733.84|31762.5|31762.5|31727.03|31727.03|0
1589452500000|2020-05-14 10:35:00|31729.54|31729.54|31725.95|31725.95|31744.23|31744.23|31721.65|31721.65|0
1589452800000|2020-05-14 10:40:00|31734.55|31734.55|31726.66|31726.66|31751.03|31751.03|31716.27|31716.27|0
1589453100000|2020-05-14 10:45:00|31724.87|31724.87|31752.45|31752.45|31756.75|31756.75|31716.98|31716.98|0
1589453400000|2020-05-14 10:50:00|31748.15|31748.15|31735.26|31735.26|31753.53|31753.53|31731.67|31731.67|0
1589453700000|2020-05-14 10:55:00|31743.86|31743.86|31798.68|31798.68|31798.68|31798.68|31743.86|31743.86|0
1589454000000|2020-05-14 11:00:00|31802.98|31802.98|31806.57|31806.57|31828.43|31828.43|31789.38|31789.38|0
1589454300000|2020-05-14 11:05:00|31802.98|31802.98|31790.8|31790.8|31815.88|31815.88|31786.5|31786.5|0
1589454600000|2020-05-14 11:10:00|31786.5|31786.5|31760.34|31760.34|31791.51|31791.51|31760.34|31760.34|0
1589454900000|2020-05-14 11:15:00|31747.44|31747.44|31752.82|31752.82|31768.22|31768.22|31745.65|31745.65|0
1589455200000|2020-05-14 11:20:00|31751.03|31751.03|31743.14|31743.14|31755.33|31755.33|31736.34|31736.34|0
1589455500000|2020-05-14 11:25:00|31738.85|31738.85|31717.69|31717.69|31738.85|31738.85|31717.69|31717.69|0
1589455800000|2020-05-14 11:30:00|31715.9|31715.9|31699.79|31699.79|31715.9|31715.9|31684.02|31684.02|0
1589456100000|2020-05-14 11:35:00|31691.19|31691.19|31689.4|31689.4|31701.58|31701.58|31685.1|31685.1|0
1589456400000|2020-05-14 11:40:00|31693.7|31693.7|31630.27|31630.27|31697.99|31697.99|31619.88|31619.88|0
1589456700000|2020-05-14 11:45:00|31628.48|31628.48|31663.24|31663.24|31676.13|31676.13|31628.48|31628.48|0
1589457000000|2020-05-14 11:50:00|31666.82|31666.82|31673.63|31673.63|31690.11|31690.11|31643.54|31643.54|0
1589457300000|2020-05-14 11:55:00|31677.92|31677.92|31641.37|31641.37|31677.92|31677.92|31624.18|31624.18|0
1589457600000|2020-05-14 12:00:00|31646.75|31646.75|31637.07|31637.07|31661.44|31661.44|31632.78|31632.78|0
1589457900000|2020-05-14 12:05:00|31624.18|31624.18|31581.53|31581.53|31624.18|31624.18|31581.53|31581.53|0
1589458200000|2020-05-14 12:10:00|31564.34|31564.34|31545.35|31545.35|31576.52|31576.52|31545.35|31545.35|0
1589458500000|2020-05-14 12:15:00|31547.15|31547.15|31549.65|31549.65|31580.82|31580.82|31545.35|31545.35|0
1589458800000|2020-05-14 12:20:00|31545.35|31545.35|31495.2|31495.2|31548.94|31548.94|31495.2|31495.2|0
1589459100000|2020-05-14 12:25:00|31493.4|31493.4|31550.73|31550.73|31550.73|31550.73|31488.02|31488.02|0
1589459400000|2020-05-14 12:30:00|31542.14|31542.14|31436.44|31436.44|31571.52|31571.52|31436.44|31436.44|0
1589459700000|2020-05-14 12:35:00|31438.23|31438.23|31464.4|31464.4|31476.21|31476.21|31438.23|31438.23|0
1589460000000|2020-05-14 12:40:00|31477.29|31477.29|31446.83|31446.83|31482.67|31482.67|31446.83|31446.83|0
1589460300000|2020-05-14 12:45:00|31451.13|31451.13|31395.22|31395.22|31474.41|31474.41|31395.22|31395.22|0
1589460600000|2020-05-14 12:50:00|31421.01|31421.01|31445.37|31445.37|31445.37|31445.37|31389.12|31389.12|0
1589460900000|2020-05-14 12:55:00|31436.78|31436.78|31435.69|31435.69|31448.96|31448.96|31421.01|31421.01|0
1589461200000|2020-05-14 13:00:00|31439.99|31439.99|31408.82|31408.82|31439.99|31439.99|31375.15|31375.15|0
1589461500000|2020-05-14 13:05:00|31421.72|31421.72|31438.94|31438.94|31451.13|31451.13|31409.91|31409.91|0
1589461800000|2020-05-14 13:10:00|31437.15|31437.15|31419.25|31419.25|31458.3|31458.3|31411.36|31411.36|0
1589462100000|2020-05-14 13:15:00|31414.95|31414.95|31413.15|31413.15|31437.52|31437.52|31402.76|31402.76|0
1589462400000|2020-05-14 13:20:00|31411.36|31411.36|31393.08|31393.08|31424.26|31424.26|31388.79|31388.79|0
1589462700000|2020-05-14 13:25:00|31394.88|31394.88|31403.1|31403.1|31430.35|31430.35|31387.7|31387.7|0
1589463000000|2020-05-14 13:30:00|31407.4|31407.4|31458.98|31458.98|31479.76|31479.76|31403.1|31403.1|0
1589463300000|2020-05-14 13:35:00|31463.28|31463.28|31412.41|31412.41|31489.44|31489.44|31399.14|31399.14|0
1589463600000|2020-05-14 13:40:00|31410.62|31410.62|31376.94|31376.94|31418.5|31418.5|31359.37|31359.37|0
1589463900000|2020-05-14 13:45:00|31385.54|31385.54|31299.91|31299.91|31421.01|31421.01|31285.22|31285.22|0
1589464200000|2020-05-14 13:50:00|31304.21|31304.21|31277.33|31277.33|31331.79|31331.79|31273.75|31273.75|0
1589464500000|2020-05-14 13:55:00|31275.54|31275.54|31213.2|31213.2|31304.92|31304.92|31213.2|31213.2|0
1589464800000|2020-05-14 14:00:00|31221.79|31221.79|31192.79|31192.79|31254.05|31254.05|31167|31167|0
1589465100000|2020-05-14 14:05:00|31196.38|31196.38|31233.64|31233.64|31233.64|31233.64|31190.28|31190.28|0
1589465400000|2020-05-14 14:10:00|31223.25|31223.25|31209.27|31209.27|31277|31277|31194.96|31194.96|0
1589465700000|2020-05-14 14:15:00|31213.57|31213.57|31183.48|31183.48|31219.66|31219.66|31157.32|31157.32|0
1589466000000|2020-05-14 14:20:00|31187.78|31187.78|31175.6|31175.6|31216.45|31216.45|31134.03|31134.03|0
1589466300000|2020-05-14 14:25:00|31179.89|31179.89|31154.1|31154.1|31209.64|31209.64|31132.61|31132.61|0
1589466600000|2020-05-14 14:30:00|31158.4|31158.4|31180.27|31180.27|31199.25|31199.25|31155.9|31155.9|0
1589466900000|2020-05-14 14:35:00|31184.57|31184.57|31243.35|31243.35|31254.46|31254.46|31184.57|31184.57|0
1589467200000|2020-05-14 14:40:00|31239.06|31239.06|31230.09|31230.09|31246.94|31246.94|31197.49|31197.49|0
1589467500000|2020-05-14 14:45:00|31234.39|31234.39|31272.36|31272.36|31272.36|31272.36|31201.42|31201.42|0
1589467800000|2020-05-14 14:50:00|31268.06|31268.06|31290.64|31290.64|31305.32|31305.32|31265.56|31265.56|0
1589468100000|2020-05-14 14:55:00|31288.84|31288.84|31266.27|31266.27|31308.54|31308.54|31247.28|31247.28|0
1589468400000|2020-05-14 15:00:00|31261.97|31261.97|31257.67|31257.67|31285.25|31285.25|31243.69|31243.69|0
1589468700000|2020-05-14 15:05:00|31261.97|31261.97|31305.32|31305.32|31327.9|31327.9|31249.78|31249.78|0
1589469000000|2020-05-14 15:10:00|31309.62|31309.62|31313.21|31313.21|31346.89|31346.89|31291.35|31291.35|0
1589469300000|2020-05-14 15:15:00|31321.81|31321.81|31405.27|31405.27|31411.36|31411.36|31321.81|31321.81|0
1589469600000|2020-05-14 15:20:00|31400.97|31400.97|31356.9|31356.9|31400.97|31400.97|31330.03|31330.03|0
1589469900000|2020-05-14 15:25:00|31355.11|31355.11|31299.23|31299.23|31375.89|31375.89|31252.66|31252.66|0
1589526900000|2020-05-15 07:15:00|31810.97|31810.97|31809.18|31809.18|31841.06|31841.06|31799.5|31799.5|0
1589527200000|2020-05-15 07:20:00|31817.77|31817.77|31860.05|31860.05|31871.15|31871.15|31808.1|31808.1|0
1589527500000|2020-05-15 07:25:00|31851.45|31851.45|31851.45|31851.45|31856.46|31856.46|31829.96|31829.96|0
1589527800000|2020-05-15 07:30:00|31840.69|31840.69|31828.17|31828.17|31857.54|31857.54|31809.89|31809.89|0
1589528100000|2020-05-15 07:35:00|31823.87|31823.87|31791.99|31791.99|31823.87|31823.87|31770.12|31770.12|0
1589528400000|2020-05-15 07:40:00|31783.39|31783.39|31818.82|31818.82|31833.88|31833.88|31781.59|31781.59|0
1589528700000|2020-05-15 07:45:00|31823.12|31823.12|31818.82|31818.82|31831.72|31831.72|31797.33|31797.33|0
1589529000000|2020-05-15 07:50:00|31831.72|31831.72|31895.14|31895.14|31895.14|31895.14|31831.72|31831.72|0
1589529300000|2020-05-15 07:55:00|31893.35|31893.35|31889.76|31889.76|31917.35|31917.35|31877.58|31877.58|0
1589529600000|2020-05-15 08:00:00|31881.17|31881.17|31885.46|31885.46|31904.08|31904.08|31861.1|31861.1|0
1589529900000|2020-05-15 08:05:00|31876.87|31876.87|31853.58|31853.58|31888.68|31888.68|31853.58|31853.58|0
1589530200000|2020-05-15 08:10:00|31855.38|31855.38|31832.09|31832.09|31855.38|31855.38|31821.7|31821.7|0
1589530500000|2020-05-15 08:15:00|31827.79|31827.79|31856.83|31856.83|31860.42|31860.42|31817.4|31817.4|0
1589530800000|2020-05-15 08:20:00|31855.04|31855.04|31922.39|31922.39|31926.69|31926.69|31855.04|31855.04|0
1589531100000|2020-05-15 08:25:00|31925.98|31925.98|31967.2|31967.2|31967.2|31967.2|31925.98|31925.98|0
1589531400000|2020-05-15 08:30:00|31962.9|31962.9|32036.72|32036.72|32053.91|32053.91|31962.9|31962.9|0
1589531700000|2020-05-15 08:35:00|32038.51|32038.51|31984.77|31984.77|32038.51|32038.51|31982.97|31982.97|0
1589532000000|2020-05-15 08:40:00|31982.97|31982.97|31980.13|31980.13|31982.97|31982.97|31937.49|31937.49|0
1589532300000|2020-05-15 08:45:00|31976.54|31976.54|31980.13|31980.13|31993.03|31993.03|31958.27|31958.27|0
1589532600000|2020-05-15 08:50:00|31971.53|31971.53|31937.86|31937.86|31975.83|31975.83|31933.56|31933.56|0
1589532900000|2020-05-15 08:55:00|31933.56|31933.56|31945.74|31945.74|31950.75|31950.75|31900.59|31900.59|0
1589533200000|2020-05-15 09:00:00|31954.34|31954.34|32030.66|32030.66|32031.74|32031.74|31932.48|31932.48|0
1589533500000|2020-05-15 09:05:00|32039.26|32039.26|32066.13|32066.13|32066.13|32066.13|32015.97|32015.97|0
1589534100000|2020-05-15 09:15:00|32044.64|32044.64|32474.13|32474.13|32546.49|32546.49|32040.34|32040.34|0
1589534400000|2020-05-15 09:20:00|32469.83|32469.83|32348.4|32348.4|32469.83|32469.83|32299.32|32299.32|0
1589534700000|2020-05-15 09:25:00|32346.6|32346.6|32271.03|32271.03|32433.65|32433.65|32269.23|32269.23|0
1589535000000|2020-05-15 09:30:00|32269.23|32269.23|32281.38|32281.38|32281.38|32281.38|32226.22|32226.22|0
1589535300000|2020-05-15 09:35:00|32272.79|32272.79|32219.41|32219.41|32272.79|32272.79|32202.93|32202.93|0
1589535600000|2020-05-15 09:40:00|32217.62|32217.62|32150.27|32150.27|32217.62|32217.62|32150.27|32150.27|0
1589535900000|2020-05-15 09:45:00|32146.68|32146.68|32193.59|32193.59|32200.77|32200.77|32146.68|32146.68|0
1589536200000|2020-05-15 09:50:00|32195.38|32195.38|32180.7|32180.7|32212.58|32212.58|32172.1|32172.1|0
1589536500000|2020-05-15 09:55:00|32184.99|32184.99|32234.44|32234.44|32234.44|32234.44|32184.99|32184.99|0
1589536800000|2020-05-15 10:00:00|32247.34|32247.34|32306.8|32306.8|32322.2|32322.2|32243.04|32243.04|0
1589537100000|2020-05-15 10:05:00|32308.6|32308.6|32240.2|32240.2|32318.99|32318.99|32214.41|32214.41|0
1589537400000|2020-05-15 10:10:00|32244.49|32244.49|32265.99|32265.99|32265.99|32265.99|32244.49|32244.49|0
1589537700000|2020-05-15 10:15:00|32253.09|32253.09|32266.73|32266.73|32274.24|32274.24|32246.29|32246.29|0
1589538000000|2020-05-15 10:20:00|32258.13|32258.13|32189.7|32189.7|32258.13|32258.13|32152.77|32152.77|0
1589538300000|2020-05-15 10:25:00|32179.31|32179.31|32124.85|32124.85|32179.31|32179.31|32124.85|32124.85|0
1589538600000|2020-05-15 10:30:00|32107.66|32107.66|32029.17|32029.17|32107.66|32107.66|31999.79|31999.79|0
1589538900000|2020-05-15 10:35:00|32032.76|32032.76|31985.48|31985.48|32041.73|32041.73|31981.18|31981.18|0
1589539200000|2020-05-15 10:40:00|31987.27|31987.27|31984.77|31984.77|32012.35|32012.35|31955.39|31955.39|0
1589539500000|2020-05-15 10:45:00|31989.07|31989.07|32022.74|32022.74|32039.22|32039.22|31989.07|31989.07|0
1589539800000|2020-05-15 10:50:00|32014.14|32014.14|32032.42|32032.42|32041.02|32041.02|31997.66|31997.66|0
1589540100000|2020-05-15 10:55:00|32028.12|32028.12|32027.41|32027.41|32085.79|32085.79|32027.41|32027.41|0
1589540400000|2020-05-15 11:00:00|32031.71|32031.71|31948.96|31948.96|32031.71|32031.71|31941.07|31941.07|0
1589540700000|2020-05-15 11:05:00|31957.56|31957.56|31980.13|31980.13|31980.13|31980.13|31899.88|31899.88|0
1589541000000|2020-05-15 11:10:00|31981.92|31981.92|32033.17|32033.17|32051.07|32051.07|31971.53|31971.53|0
1589541300000|2020-05-15 11:15:00|32031.37|32031.37|31996.99|31996.99|32049.65|32049.65|31996.99|31996.99|0
1589541600000|2020-05-15 11:20:00|32007.38|32007.38|31988.39|31988.39|32013.47|32013.47|31960.81|31960.81|0
1589541900000|2020-05-15 11:25:00|31971.2|31971.2|31962.94|31962.94|31971.2|31971.2|31939.65|31939.65|0
1589542200000|2020-05-15 11:30:00|31961.14|31961.14|31979.79|31979.79|31990.52|31990.52|31948.25|31948.25|0
1589542500000|2020-05-15 11:35:00|31984.09|31984.09|31948.62|31948.62|31992.69|31992.69|31948.62|31948.62|0
1589542800000|2020-05-15 11:40:00|31946.83|31946.83|31900.26|31900.26|31952.21|31952.21|31878.77|31878.77|0
1589543100000|2020-05-15 11:45:00|31896.67|31896.67|31900.26|31900.26|31904.56|31904.56|31872.3|31872.3|0
1589543400000|2020-05-15 11:50:00|31891.66|31891.66|31871.25|31871.25|31927.13|31927.13|31865.16|31865.16|0
1589543700000|2020-05-15 11:55:00|31884.15|31884.15|31917.11|31917.11|31930.01|31930.01|31862.66|31862.66|0
1589544000000|2020-05-15 12:00:00|31921.41|31921.41|31899.92|31899.92|31944.7|31944.7|31899.92|31899.92|0
1589544300000|2020-05-15 12:05:00|31895.62|31895.62|31967.27|31967.27|31986.26|31986.26|31887.02|31887.02|0
1589544600000|2020-05-15 12:10:00|31962.97|31962.97|31957.59|31957.59|31978.37|31978.37|31954.38|31954.38|0
1589544900000|2020-05-15 12:15:00|31953.29|31953.29|31981.25|31981.25|31991.64|31991.64|31942.19|31942.19|0
1589545200000|2020-05-15 12:20:00|31977.66|31977.66|32031.41|32031.41|32044.3|32044.3|31975.87|31975.87|0
1589545500000|2020-05-15 12:25:00|32035.71|32035.71|32033.91|32033.91|32044.3|32044.3|32018.14|32018.14|0
1589545800000|2020-05-15 12:30:00|32029.61|32029.61|32006.33|32006.33|32029.61|32029.61|31962.26|31962.26|0
1589546100000|2020-05-15 12:35:00|32004.53|32004.53|31951.13|31951.13|32004.53|32004.53|31945.03|31945.03|0
1589546400000|2020-05-15 12:40:00|31955.42|31955.42|31897.75|31897.75|31966.9|31966.9|31897.75|31897.75|0
1589546700000|2020-05-15 12:45:00|31895.96|31895.96|31888.45|31888.45|31909.94|31909.94|31871.96|31871.96|0
1589547000000|2020-05-15 12:50:00|31890.24|31890.24|31916.03|31916.03|31926.42|31926.42|31890.24|31890.24|0
1589547300000|2020-05-15 12:55:00|31924.63|31924.63|31960.1|31960.1|31960.1|31960.1|31923.2|31923.2|0
1589547600000|2020-05-15 13:00:00|31961.89|31961.89|31933.59|31933.59|31989.47|31989.47|31933.59|31933.59|0
1589547900000|2020-05-15 13:05:00|31925|31925|31908.52|31908.52|31929.3|31929.3|31895.62|31895.62|0
1589548200000|2020-05-15 13:10:00|31904.93|31904.93|31919.62|31919.62|31921.41|31921.41|31902.42|31902.42|0
1589548500000|2020-05-15 13:15:00|31911.02|31911.02|31959.38|31959.38|31966.19|31966.19|31894.54|31894.54|0
1589548800000|2020-05-15 13:20:00|31957.59|31957.59|31963.68|31963.68|31967.98|31967.98|31938.6|31938.6|0
1589549100000|2020-05-15 13:25:00|31967.98|31967.98|31947.2|31947.2|31969.77|31969.77|31933.59|31933.59|0
1589549400000|2020-05-15 13:30:00|31955.8|31955.8|31882.02|31882.02|32004.53|32004.53|31882.02|31882.02|0
1589549700000|2020-05-15 13:35:00|31878.43|31878.43|31887.02|31887.02|31914.61|31914.61|31863.74|31863.74|0
1589550000000|2020-05-15 13:40:00|31885.23|31885.23|31940.4|31940.4|31966.19|31966.19|31842.96|31842.96|0
1589550300000|2020-05-15 13:45:00|31953.29|31953.29|31986.97|31986.97|31986.97|31986.97|31936.1|31936.1|0
1589550600000|2020-05-15 13:50:00|31988.76|31988.76|32027.11|32027.11|32038.21|32038.21|31936.47|31936.47|0
1589550900000|2020-05-15 13:55:00|32031.41|32031.41|32036.79|32036.79|32084.07|32084.07|32029.61|32029.61|0
1589551200000|2020-05-15 14:00:00|32045.39|32045.39|32064.37|32064.37|32114.53|32114.53|32037.5|32037.5|0
1589551500000|2020-05-15 14:05:00|32051.48|32051.48|32066.17|32066.17|32099.84|32099.84|32042.17|32042.17|0
1589551800000|2020-05-15 14:10:00|32074.76|32074.76|32093.04|32093.04|32143.91|32143.91|32074.76|32074.76|0
1589552100000|2020-05-15 14:15:00|32105.93|32105.93|32095.54|32095.54|32149.29|32149.29|32093.04|32093.04|0
1589552400000|2020-05-15 14:20:00|32108.44|32108.44|32084.44|32084.44|32120.62|32120.62|32071.55|32071.55|0
1589552700000|2020-05-15 14:25:00|32088.74|32088.74|32077.27|32077.27|32099.13|32099.13|32053.98|32053.98|0
1589553000000|2020-05-15 14:30:00|32075.47|32075.47|32064.37|32064.37|32102.35|32102.35|32051.48|32051.48|0
1589553300000|2020-05-15 14:35:00|32051.48|32051.48|32071.55|32071.55|32107.73|32107.73|32032.49|32032.49|0
1589553600000|2020-05-15 14:40:00|32075.85|32075.85|32043.96|32043.96|32100.21|32100.21|32043.96|32043.96|0
1589553900000|2020-05-15 14:45:00|32042.17|32042.17|32095.21|32095.21|32104.89|32104.89|32042.17|32042.17|0
1589554200000|2020-05-15 14:50:00|32099.5|32099.5|32076.93|32076.93|32124.58|32124.58|32047.55|32047.55|0
1589554500000|2020-05-15 14:55:00|32078.72|32078.72|32030.32|32030.32|32078.72|32078.72|32030.32|32030.32|0
1589554800000|2020-05-15 15:00:00|32026.03|32026.03|32057.91|32057.91|32057.91|32057.91|31995.56|31995.56|0
1589555100000|2020-05-15 15:05:00|32053.61|32053.61|32091.96|32091.96|32091.96|32091.96|32046.1|32046.1|0
1589555400000|2020-05-15 15:10:00|32087.66|32087.66|32090.87|32090.87|32136.73|32136.73|32085.86|32085.86|0
1589555700000|2020-05-15 15:15:00|32099.47|32099.47|32014.18|32014.18|32100.18|32100.18|32006.29|32006.29|0
1589556000000|2020-05-15 15:20:00|32009.88|32009.88|32013.1|32013.1|32027.07|32027.07|31978.71|31978.71|0
1589556300000|2020-05-15 15:25:00|32011.3|32011.3|32009.17|32009.17|32037.13|32037.13|31993.4|31993.4|0
1589786100000|2020-05-18 07:15:00|32038.85|32038.85|32239.48|32239.48|32274.24|32274.24|32038.85|32038.85|0
1589786400000|2020-05-18 07:20:00|32235.19|32235.19|32252.04|32252.04|32321.53|32321.53|32216.54|32216.54|0
1589786700000|2020-05-18 07:25:00|32255.63|32255.63|32155.31|32155.31|32259.93|32259.93|32132.74|32132.74|0
1589787000000|2020-05-18 07:30:00|32153.52|32153.52|32168.92|32168.92|32202.59|32202.59|32134.53|32134.53|0
1589787300000|2020-05-18 07:35:00|32160.32|32160.32|32123.77|32123.77|32160.32|32160.32|32072.19|32072.19|0
1589787600000|2020-05-18 07:40:00|32136.66|32136.66|32250.25|32250.25|32254.55|32254.55|32127.69|32127.69|0
1589787900000|2020-05-18 07:45:00|32241.65|32241.65|32283.92|32283.92|32288.22|32288.22|32241.65|32241.65|0
1589788200000|2020-05-18 07:50:00|32301.12|32301.12|32277.16|32277.16|32323.69|32323.69|32263.18|32263.18|0
1589788500000|2020-05-18 07:55:00|32281.45|32281.45|32314.79|32314.79|32370.67|32370.67|32281.45|32281.45|0
1589788800000|2020-05-18 08:00:00|32310.49|32310.49|32331.65|32331.65|32375.71|32375.71|32295.8|32295.8|0
1589789100000|2020-05-18 08:05:00|32344.54|32344.54|32380.38|32380.38|32393.28|32393.28|32328.06|32328.06|0
1589789400000|2020-05-18 08:10:00|32388.98|32388.98|32425.53|32425.53|32425.53|32425.53|32376.46|32376.46|0
1589789700000|2020-05-18 08:15:00|32438.43|32438.43|32419.44|32419.44|32438.43|32438.43|32401.88|32401.88|0
1589790000000|2020-05-18 08:20:00|32428.04|32428.04|32378.59|32378.59|32428.04|32428.04|32362.48|32362.48|0
1589790300000|2020-05-18 08:25:00|32375|32375|32416.56|32416.56|32416.56|32416.56|32369.62|32369.62|0
1589790600000|2020-05-18 08:30:00|32423.74|32423.74|32484.29|32484.29|32484.29|32484.29|32423.74|32423.74|0
1589790900000|2020-05-18 08:35:00|32488.59|32488.59|32545.89|32545.89|32560.57|32560.57|32479.62|32479.62|0
1589791200000|2020-05-18 08:40:00|32549.47|32549.47|32521.89|32521.89|32596.04|32596.04|32517.59|32517.59|0
1589791500000|2020-05-18 08:45:00|32526.19|32526.19|32525.44|32525.44|32526.19|32526.19|32474.57|32474.57|0
1589791800000|2020-05-18 08:50:00|32529.74|32529.74|32550.52|32550.52|32559.12|32559.12|32520.43|32520.43|0
1589792100000|2020-05-18 08:55:00|32559.12|32559.12|32547.64|32547.64|32567.72|32567.72|32504.66|32504.66|0
1589792400000|2020-05-18 09:00:00|32556.24|32556.24|32484.96|32484.96|32566.63|32566.63|32484.96|32484.96|0
1589792700000|2020-05-18 09:05:00|32493.56|32493.56|32557.7|32557.7|32564.5|32564.5|32492.85|32492.85|0
1589793000000|2020-05-18 09:10:00|32566.29|32566.29|32557.32|32557.32|32583.49|32583.49|32544.43|32544.43|0
1589793300000|2020-05-18 09:15:00|32559.12|32559.12|32503.95|32503.95|32559.12|32559.12|32495.35|32495.35|0
1589793600000|2020-05-18 09:20:00|32508.25|32508.25|32478.87|32478.87|32521.52|32521.52|32462.39|32462.39|0
1589793900000|2020-05-18 09:25:00|32483.17|32483.17|32447.7|32447.7|32487.47|32487.47|32417.61|32417.61|0
1589794200000|2020-05-18 09:30:00|32452|32452|32411.52|32411.52|32452|32452|32411.52|32411.52|0
1589794500000|2020-05-18 09:35:00|32407.22|32407.22|32397.17|32397.17|32412.94|32412.94|32367.79|32367.79|0
1589794800000|2020-05-18 09:40:00|32414.36|32414.36|32409.73|32409.73|32418.66|32418.66|32401.47|32401.47|0
1589795100000|2020-05-18 09:45:00|32406.14|32406.14|32351.31|32351.31|32406.14|32406.14|32351.31|32351.31|0
1589795400000|2020-05-18 09:50:00|32347.01|32347.01|32321.93|32321.93|32347.01|32347.01|32297.94|32297.94|0
1589795700000|2020-05-18 09:55:00|32313.34|32313.34|32263.89|32263.89|32328.02|32328.02|32263.89|32263.89|0
1589796000000|2020-05-18 10:00:00|32272.48|32272.48|32271.03|32271.03|32296.82|32296.82|32271.03|32271.03|0
1589796300000|2020-05-18 10:05:00|32275.33|32275.33|32317.6|32317.6|32317.6|32317.6|32266.73|32266.73|0
1589796600000|2020-05-18 10:10:00|32334.79|32334.79|32338.01|32338.01|32338.01|32338.01|32257.05|32257.05|0
1589796900000|2020-05-18 10:15:00|32325.11|32325.11|32273.16|32273.16|32325.11|32325.11|32273.16|32273.16|0
1589797200000|2020-05-18 10:20:00|32264.56|32264.56|32265.27|32265.27|32283.55|32283.55|32258.47|32258.47|0
1589797500000|2020-05-18 10:25:00|32267.07|32267.07|32264.56|32264.56|32283.55|32283.55|32260.27|32260.27|0
1589797800000|2020-05-18 10:30:00|32260.98|32260.98|32268.15|32268.15|32269.95|32269.95|32258.47|32258.47|0
1589798100000|2020-05-18 10:35:00|32272.45|32272.45|32298.61|32298.61|32298.61|32298.61|32268.15|32268.15|0
1589798400000|2020-05-18 10:40:00|32302.91|32302.91|32296.82|32296.82|32324.4|32324.4|32284.63|32284.63|0
1589798700000|2020-05-18 10:45:00|32293.23|32293.23|32340.88|32340.88|32340.88|32340.88|32291.44|32291.44|0
1589799000000|2020-05-18 10:50:00|32345.18|32345.18|32382.11|32382.11|32382.11|32382.11|32335.17|32335.17|0
1589799300000|2020-05-18 10:55:00|32385.7|32385.7|32433.01|32433.01|32433.01|32433.01|32385.7|32385.7|0
1589799600000|2020-05-18 11:00:00|32437.31|32437.31|32470.28|32470.28|32506.08|32506.08|32421.2|32421.2|0
1589799900000|2020-05-18 11:05:00|32468.48|32468.48|32430.13|32430.13|32479.58|32479.58|32403.6|32403.6|0
1589800200000|2020-05-18 11:10:00|32425.84|32425.84|32430.13|32430.13|32430.13|32430.13|32394.67|32394.67|0
1589800500000|2020-05-18 11:15:00|32434.43|32434.43|32455.59|32455.59|32483.17|32483.17|32434.43|32434.43|0
1589800800000|2020-05-18 11:20:00|32448.41|32448.41|32486.05|32486.05|32489.64|32489.64|32438.02|32438.02|0
1589801100000|2020-05-18 11:25:00|32481.75|32481.75|32522.94|32522.94|32522.94|32522.94|32464.56|32464.56|0
1589801400000|2020-05-18 11:30:00|32518.64|32518.64|32478.16|32478.16|32534.41|32534.41|32478.16|32478.16|0
1589801700000|2020-05-18 11:35:00|32473.86|32473.86|32468.48|32468.48|32487.84|32487.84|32446.99|32446.99|0
1589802000000|2020-05-18 11:40:00|32472.78|32472.78|32472.78|32472.78|32491.06|32491.06|32465.98|32465.98|0
1589802300000|2020-05-18 11:45:00|32470.99|32470.99|32454.5|32454.5|32493.56|32493.56|32436.57|32436.57|0
1589802600000|2020-05-18 11:50:00|32449.12|32449.12|32444.45|32444.45|32496.78|32496.78|32444.45|32444.45|0
1589802900000|2020-05-18 11:55:00|32442.66|32442.66|32421.88|32421.88|32455.55|32455.55|32404.68|32404.68|0
1589803200000|2020-05-18 12:00:00|32434.77|32434.77|32456.64|32456.64|32507.17|32507.17|32434.77|32434.77|0
1589803500000|2020-05-18 12:05:00|32454.84|32454.84|32425.09|32425.09|32473.12|32473.12|32425.09|32425.09|0
1589803800000|2020-05-18 12:10:00|32429.39|32429.39|32492.44|32492.44|32492.44|32492.44|32429.39|32429.39|0
1589804100000|2020-05-18 12:15:00|32496.74|32496.74|32503.92|32503.92|32533.29|32533.29|32492.44|32492.44|0
1589804400000|2020-05-18 12:20:00|32502.12|32502.12|32443|32443|32502.12|32502.12|32435.11|32435.11|0
1589804700000|2020-05-18 12:25:00|32438.7|32438.7|32445.16|32445.16|32479.55|32479.55|32438.7|32438.7|0
1589805000000|2020-05-18 12:30:00|32448.75|32448.75|32471.66|32471.66|32515.39|32515.39|32448.75|32448.75|0
1589805300000|2020-05-18 12:35:00|32473.46|32473.46|32396.42|32396.42|32475.96|32475.96|32387.83|32387.83|0
1589805600000|2020-05-18 12:40:00|32400.72|32400.72|32423.3|32423.3|32445.16|32445.16|32393.21|32393.21|0
1589805900000|2020-05-18 12:45:00|32425.09|32425.09|32404.31|32404.31|32440.86|32440.86|32398.22|32398.22|0
1589806200000|2020-05-18 12:50:00|32412.91|32412.91|32387.46|32387.46|32436.19|32436.19|32384.95|32384.95|0
1589806500000|2020-05-18 12:55:00|32374.56|32374.56|32453.39|32453.39|32453.39|32453.39|32368.47|32368.47|0
1589806800000|2020-05-18 13:00:00|32451.59|32451.59|32430.44|32430.44|32492.78|32492.78|32425.43|32425.43|0
1589807100000|2020-05-18 13:05:00|32432.23|32432.23|32417.54|32417.54|32448|32448|32415.04|32415.04|0
1589807400000|2020-05-18 13:10:00|32415.75|32415.75|32429.73|32429.73|32444.42|32444.42|32405.36|32405.36|0
1589807700000|2020-05-18 13:15:00|32434.03|32434.03|32387.08|32387.08|32465.91|32465.91|32387.08|32387.08|0
1589808000000|2020-05-18 13:20:00|32385.29|32385.29|32437.95|32437.95|32437.95|32437.95|32385.29|32385.29|0
1589808300000|2020-05-18 13:25:00|32455.15|32455.15|32410.71|32410.71|32488.11|32488.11|32401.4|32401.4|0
1589808600000|2020-05-18 13:30:00|32406.41|32406.41|32425.39|32425.39|32504.93|32504.93|32404.61|32404.61|0
1589808900000|2020-05-18 13:35:00|32427.19|32427.19|32403.9|32403.9|32435.07|32435.07|32367.72|32367.72|0
1589809200000|2020-05-18 13:40:00|32395.31|32395.31|32427.19|32427.19|32447.26|32447.26|32372.02|32372.02|0
1589809500000|2020-05-18 13:45:00|32431.49|32431.49|32383.83|32383.83|32466.96|32466.96|32379.53|32379.53|0
1589809800000|2020-05-18 13:50:00|32388.13|32388.13|32487.03|32487.03|32509.94|32509.94|32383.83|32383.83|0
1589810100000|2020-05-18 13:55:00|32483.44|32483.44|32512.48|32512.48|32529.67|32529.67|32457.65|32457.65|0
1589810400000|2020-05-18 14:00:00|32521.08|32521.08|32502.09|32502.09|32529.67|32529.67|32488.11|32488.11|0
1589810700000|2020-05-18 14:05:00|32503.88|32503.88|32488.82|32488.82|32514.27|32514.27|32469.83|32469.83|0
1589811000000|2020-05-18 14:10:00|32484.52|32484.52|32551.16|32551.16|32551.16|32551.16|32484.52|32484.52|0
1589811300000|2020-05-18 14:15:00|32552.96|32552.96|32554.04|32554.04|32578.41|32578.41|32533.97|32533.97|0
1589811600000|2020-05-18 14:20:00|32555.83|32555.83|32549.03|32549.03|32560.13|32560.13|32540.43|32540.43|0
1589811900000|2020-05-18 14:25:00|32553.33|32553.33|32487.06|32487.06|32557.63|32557.63|32487.06|32487.06|0
1589812200000|2020-05-18 14:30:00|32478.46|32478.46|32435.11|32435.11|32478.46|32478.46|32420.42|32420.42|0
1589812500000|2020-05-18 14:35:00|32439.41|32439.41|32503.17|32503.17|32511.77|32511.77|32424.01|32424.01|0
1589812800000|2020-05-18 14:40:00|32507.47|32507.47|32485.98|32485.98|32520.36|32520.36|32468.41|32468.41|0
1589813100000|2020-05-18 14:45:00|32503.17|32503.17|32463.78|32463.78|32503.17|32503.17|32427.22|32427.22|0
1589813400000|2020-05-18 14:50:00|32472.37|32472.37|32454.1|32454.1|32485.27|32485.27|32417.21|32417.21|0
1589813700000|2020-05-18 14:55:00|32458.39|32458.39|32470.95|32470.95|32491.02|32491.02|32428.31|32428.31|0
1589814000000|2020-05-18 15:00:00|32475.25|32475.25|32438.36|32438.36|32488.52|32488.52|32434.06|32434.06|0
1589814300000|2020-05-18 15:05:00|32442.66|32442.66|32452|32452|32474.2|32474.2|32436.57|32436.57|0
1589814600000|2020-05-18 15:10:00|32456.3|32456.3|32484.59|32484.59|32484.59|32484.59|32442.32|32442.32|0
1589814900000|2020-05-18 15:15:00|32488.89|32488.89|32532.62|32532.62|32545.51|32545.51|32480.29|32480.29|0
1589815200000|2020-05-18 15:20:00|32528.32|32528.32|32588.87|32588.87|32588.87|32588.87|32500.03|32500.03|0
1589815500000|2020-05-18 15:25:00|32593.17|32593.17|32578.82|32578.82|32643.7|32643.7|32568.43|32568.43|0
1589872500000|2020-05-19 07:15:00|32234.47|32234.47|32263.78|32263.78|32294.27|32294.27|32197.1|32197.1|0
1589872800000|2020-05-19 07:20:00|32255.18|32255.18|32169.86|32169.86|32255.18|32255.18|32140.82|32140.82|0
1589873100000|2020-05-19 07:25:00|32157.3|32157.3|32141.15|32141.15|32157.3|32157.3|32041.82|32041.82|0
1589873400000|2020-05-19 07:30:00|32137.57|32137.57|31989.97|31989.97|32137.57|32137.57|31943.36|31943.36|0
1589873700000|2020-05-19 07:35:00|31986.38|31986.38|31944.07|31944.07|32004.28|32004.28|31853.74|31853.74|0
1589874000000|2020-05-19 07:40:00|31924.34|31924.34|31900.31|31900.31|31924.34|31924.34|31879.16|31879.16|0
1589874300000|2020-05-19 07:45:00|31898.52|31898.52|31998.94|31998.94|31998.94|31998.94|31894.22|31894.22|0
1589874600000|2020-05-19 07:50:00|32011.83|32011.83|31978.56|31978.56|32039.45|32039.45|31978.56|31978.56|0
1589874900000|2020-05-19 07:55:00|31985.74|31985.74|32009.02|32009.02|32023.71|32023.71|31959.58|31959.58|0
1589875200000|2020-05-19 08:00:00|32000.06|32000.06|32012.99|32012.99|32032.68|32032.68|31970.68|31970.68|0
1589875500000|2020-05-19 08:05:00|32008.69|32008.69|31938.8|31938.8|32012.99|32012.99|31898.66|31898.66|0
1589875800000|2020-05-19 08:10:00|31942.38|31942.38|31973.93|31973.93|31973.93|31973.93|31882.17|31882.17|0
1589876100000|2020-05-19 08:15:00|31982.52|31982.52|31987.91|31987.91|32007.27|32007.27|31973.93|31973.93|0
1589876400000|2020-05-19 08:20:00|31982.52|31982.52|31936.33|31936.33|32013.36|32013.36|31936.33|31936.33|0
1589876700000|2020-05-19 08:25:00|31949.22|31949.22|31934.19|31934.19|31956.77|31956.77|31907.29|31907.29|0
1589877000000|2020-05-19 08:30:00|31917|31917|31966.82|31966.82|31966.82|31966.82|31909.83|31909.83|0
1589877300000|2020-05-19 08:35:00|31958.22|31958.22|31936.02|31936.02|31992.27|31992.27|31910.57|31910.57|0
1589877600000|2020-05-19 08:40:00|31931.72|31931.72|32003.41|32003.41|32003.41|32003.41|31920.62|31920.62|0
1589877900000|2020-05-19 08:45:00|32007.71|32007.71|32038.57|32038.57|32042.87|32042.87|31993.39|31993.39|0
1589878200000|2020-05-19 08:50:00|32043.96|32043.96|31985.51|31985.51|32045.75|32045.75|31974.74|31974.74|0
1589878500000|2020-05-19 08:55:00|31989.8|31989.8|32020.26|32020.26|32029.23|32029.23|31967.94|31967.94|0
1589878800000|2020-05-19 09:00:00|32024.56|32024.56|31896.22|31896.22|32028.15|32028.15|31894.43|31894.43|0
1589879100000|2020-05-19 09:05:00|31900.52|31900.52|31839.6|31839.6|31900.52|31900.52|31839.6|31839.6|0
1589879400000|2020-05-19 09:10:00|31843.9|31843.9|31781.21|31781.21|31843.9|31843.9|31767.95|31767.95|0
1589879700000|2020-05-19 09:15:00|31789.81|31789.81|31746.79|31746.79|31814.52|31814.52|31746.79|31746.79|0
1589880000000|2020-05-19 09:20:00|31759.69|31759.69|31708.11|31708.11|31759.69|31759.69|31698.43|31698.43|0
1589880300000|2020-05-19 09:25:00|31703.81|31703.81|31750.72|31750.72|31765.41|31765.41|31679.44|31679.44|0
1589880600000|2020-05-19 09:30:00|31742.12|31742.12|31746.05|31746.05|31772.21|31772.21|31705.57|31705.57|0
1589880900000|2020-05-19 09:35:00|31741.75|31741.75|31768.62|31768.62|31772.92|31772.92|31739.96|31739.96|0
1589881200000|2020-05-19 09:40:00|31765.04|31765.04|31819.86|31819.86|31823.45|31823.45|31765.04|31765.04|0
1589881500000|2020-05-19 09:45:00|31821.66|31821.66|31758.61|31758.61|31821.66|31821.66|31752.51|31752.51|0
1589881800000|2020-05-19 09:50:00|31762.19|31762.19|31775.46|31775.46|31791.23|31791.23|31762.19|31762.19|0
1589882100000|2020-05-19 09:55:00|31784.06|31784.06|31823.83|31823.83|31840.31|31840.31|31784.06|31784.06|0
1589882400000|2020-05-19 10:00:00|31822.03|31822.03|31779.76|31779.76|31822.03|31822.03|31752.18|31752.18|0
1589882700000|2020-05-19 10:05:00|31792.65|31792.65|31753.6|31753.6|31792.65|31792.65|31731.39|31731.39|0
1589883000000|2020-05-19 10:10:00|31745|31745|31724.56|31724.56|31745|31745|31710.24|31710.24|0
1589883300000|2020-05-19 10:15:00|31726.35|31726.35|31704.86|31704.86|31755.02|31755.02|31704.86|31704.86|0
1589883600000|2020-05-19 10:20:00|31717.75|31717.75|31666.51|31666.51|31737.82|31737.82|31665.09|31665.09|0
1589883900000|2020-05-19 10:25:00|31664.72|31664.72|31662.89|31662.89|31664.72|31664.72|31628.88|31628.88|0
1589884200000|2020-05-19 10:30:00|31671.49|31671.49|31686.18|31686.18|31705.54|31705.54|31664.31|31664.31|0
1589884500000|2020-05-19 10:35:00|31682.59|31682.59|31661.81|31661.81|31715.18|31715.18|31653.21|31653.21|0
1589884800000|2020-05-19 10:40:00|31660.01|31660.01|31576.86|31576.86|31686.18|31686.18|31576.86|31576.86|0
1589885100000|2020-05-19 10:45:00|31581.15|31581.15|31619.87|31619.87|31634.19|31634.19|31568.97|31568.97|0
1589885400000|2020-05-19 10:50:00|31618.08|31618.08|31660.35|31660.35|31667.53|31667.53|31611.61|31611.61|0
1589885700000|2020-05-19 10:55:00|31656.05|31656.05|31677.92|31677.92|31681.51|31681.51|31649.96|31649.96|0
1589886000000|2020-05-19 11:00:00|31676.12|31676.12|31707.67|31707.67|31709.83|31709.83|31646.04|31646.04|0
1589886300000|2020-05-19 11:05:00|31703.37|31703.37|31652.09|31652.09|31711.97|31711.97|31647.79|31647.79|0
1589886600000|2020-05-19 11:10:00|31650.3|31650.3|31664.65|31664.65|31673.25|31673.25|31636.32|31636.32|0
1589886900000|2020-05-19 11:15:00|31662.86|31662.86|31705.16|31705.16|31713.76|31713.76|31662.86|31662.86|0
1589887200000|2020-05-19 11:20:00|31701.58|31701.58|31778.61|31778.61|31789.71|31789.71|31701.58|31701.58|0
1589887500000|2020-05-19 11:25:00|31774.31|31774.31|31765.34|31765.34|31793.67|31793.67|31761.04|31761.04|0
1589887800000|2020-05-19 11:30:00|31733.46|31733.46|31738.13|31738.13|31751.02|31751.02|31724.15|31724.15|0
1589888100000|2020-05-19 11:35:00|31733.83|31733.83|31742.8|31742.8|31761.08|31761.08|31717.35|31717.35|0
1589888400000|2020-05-19 11:40:00|31738.5|31738.5|31703.03|31703.03|31752.48|31752.48|31699.44|31699.44|0
1589888700000|2020-05-19 11:45:00|31694.43|31694.43|31785.44|31785.44|31802.64|31802.64|31694.43|31694.43|0
1589889000000|2020-05-19 11:50:00|31781.15|31781.15|31820.2|31820.2|31822|31822|31777.19|31777.19|0
1589889300000|2020-05-19 11:55:00|31824.5|31824.5|31829.85|31829.85|31876.45|31876.45|31823.05|31823.05|0
1589889600000|2020-05-19 12:00:00|31834.15|31834.15|31887.89|31887.89|31914.06|31914.06|31829.85|31829.85|0
1589889900000|2020-05-19 12:05:00|31892.19|31892.19|31873.2|31873.2|31892.19|31892.19|31840.95|31840.95|0
1589890200000|2020-05-19 12:10:00|31868.91|31868.91|31852.05|31852.05|31888.98|31888.98|31845.96|31845.96|0
1589890500000|2020-05-19 12:15:00|31853.84|31853.84|31785.41|31785.41|31859.23|31859.23|31785.41|31785.41|0
1589890800000|2020-05-19 12:20:00|31781.82|31781.82|31712.71|31712.71|31783.62|31783.62|31712.71|31712.71|0
1589891100000|2020-05-19 12:25:00|31708.41|31708.41|31737.45|31737.45|31788.69|31788.69|31708.41|31708.41|0
1589891400000|2020-05-19 12:30:00|31733.86|31733.86|31685.47|31685.47|31738.87|31738.87|31685.47|31685.47|0
1589891700000|2020-05-19 12:35:00|31683.67|31683.67|31726.69|31726.69|31733.49|31733.49|31681.88|31681.88|0
1589892000000|2020-05-19 12:40:00|31735.29|31735.29|31760.36|31760.36|31785.44|31785.44|31729.19|31729.19|0
1589892300000|2020-05-19 12:45:00|31762.16|31762.16|31734.58|31734.58|31770.04|31770.04|31718.47|31718.47|0
1589892600000|2020-05-19 12:50:00|31738.87|31738.87|31762.87|31762.87|31776.85|31776.85|31730.61|31730.61|0
1589892900000|2020-05-19 12:55:00|31759.28|31759.28|31740.29|31740.29|31776.47|31776.47|31736.33|31736.33|0
1589893200000|2020-05-19 13:00:00|31753.19|31753.19|31727.4|31727.4|31756.78|31756.78|31723.1|31723.1|0
1589893500000|2020-05-19 13:05:00|31729.19|31729.19|31691.56|31691.56|31729.19|31729.19|31652.87|31652.87|0
1589893800000|2020-05-19 13:10:00|31687.26|31687.26|31691.93|31691.93|31705.54|31705.54|31662.89|31662.89|0
1589894100000|2020-05-19 13:15:00|31688.34|31688.34|31702.32|31702.32|31706.62|31706.62|31660.76|31660.76|0
1589894400000|2020-05-19 13:20:00|31700.53|31700.53|31647.15|31647.15|31703.4|31703.4|31645.36|31645.36|0
1589894700000|2020-05-19 13:25:00|31642.85|31642.85|31700.56|31700.56|31720.26|31720.26|31642.85|31642.85|0
1589895000000|2020-05-19 13:30:00|31696.26|31696.26|31717.04|31717.04|31752.51|31752.51|31677.28|31677.28|0
1589895300000|2020-05-19 13:35:00|31708.45|31708.45|31747.5|31747.5|31749.3|31749.3|31704.86|31704.86|0
1589895600000|2020-05-19 13:40:00|31745.71|31745.71|31690.88|31690.88|31747.5|31747.5|31686.58|31686.58|0
1589895900000|2020-05-19 13:45:00|31686.58|31686.58|31624.95|31624.95|31686.58|31686.58|31586.27|31586.27|0
1589896200000|2020-05-19 13:50:00|31623.16|31623.16|31596.66|31596.66|31630.33|31630.33|31582.68|31582.68|0
1589896500000|2020-05-19 13:55:00|31598.45|31598.45|31589.52|31589.52|31670.47|31670.47|31580.92|31580.92|0
1589896800000|2020-05-19 14:00:00|31585.22|31585.22|31643.97|31643.97|31698.09|31698.09|31585.22|31585.22|0
1589897100000|2020-05-19 14:05:00|31639.67|31639.67|31664.42|31664.42|31673.72|31673.72|31612.09|31612.09|0
1589897400000|2020-05-19 14:10:00|31666.21|31666.21|31606.71|31606.71|31679.1|31679.1|31606.71|31606.71|0
1589897700000|2020-05-19 14:15:00|31593.81|31593.81|31573.03|31573.03|31603.12|31603.12|31547.95|31547.95|0
1589898000000|2020-05-19 14:20:00|31577.33|31577.33|31573.03|31573.03|31597.4|31597.4|31538.27|31538.27|0
1589898300000|2020-05-19 14:25:00|31571.24|31571.24|31586.64|31586.64|31591.31|31591.31|31558.34|31558.34|0
1589898600000|2020-05-19 14:30:00|31588.43|31588.43|31601.33|31601.33|31637.17|31637.17|31565.49|31565.49|0
1589898900000|2020-05-19 14:35:00|31603.12|31603.12|31607.08|31607.08|31623.19|31623.19|31562.64|31562.64|0
1589899200000|2020-05-19 14:40:00|31603.49|31603.49|31552.63|31552.63|31603.49|31603.49|31540.44|31540.44|0
1589899500000|2020-05-19 14:45:00|31549.04|31549.04|31574.15|31574.15|31598.89|31598.89|31522.54|31522.54|0
1589899800000|2020-05-19 14:50:00|31569.85|31569.85|31684.52|31684.52|31708.89|31708.89|31566.27|31566.27|0
1589900100000|2020-05-19 14:55:00|31680.93|31680.93|31725.74|31725.74|31770.18|31770.18|31673.05|31673.05|0
1589900400000|2020-05-19 15:00:00|31721.45|31721.45|31729.33|31729.33|31737.93|31737.93|31675.92|31675.92|0
1589900700000|2020-05-19 15:05:00|31737.22|31737.22|31731.84|31731.84|31761.59|31761.59|31695.99|31695.99|0
1589901000000|2020-05-19 15:10:00|31733.63|31733.63|31687.02|31687.02|31737.22|31737.22|31664.45|31664.45|0
1589901300000|2020-05-19 15:15:00|31688.82|31688.82|31727.54|31727.54|31771.27|31771.27|31687.02|31687.02|0
1589901600000|2020-05-19 15:20:00|31723.24|31723.24|31752.65|31752.65|31772.01|31772.01|31710.34|31710.34|0
1589901900000|2020-05-19 15:25:00|31748.35|31748.35|31743.31|31743.31|31807.85|31807.85|31729.37|31729.37|0
1589958900000|2020-05-20 07:15:00|31846.81|31846.81|31737.52|31737.52|31846.81|31846.81|31708.85|31708.85|0
1589959200000|2020-05-20 07:20:00|31735.73|31735.73|31752.21|31752.21|31771.57|31771.57|31718.16|31718.16|0
1589959500000|2020-05-20 07:25:00|31747.91|31747.91|31772.28|31772.28|31813.13|31813.13|31733.93|31733.93|0
1589959800000|2020-05-20 07:30:00|31776.58|31776.58|31779.79|31779.79|31807.75|31807.75|31754|31754|0
1589960100000|2020-05-20 07:35:00|31767.61|31767.61|31767.24|31767.24|31781.59|31781.59|31751.13|31751.13|0
1589960400000|2020-05-20 07:40:00|31763.65|31763.65|31738.91|31738.91|31766.15|31766.15|31726.01|31726.01|0
1589960700000|2020-05-20 07:45:00|31734.61|31734.61|31757.93|31757.93|31764.73|31764.73|31726.01|31726.01|0
1589961000000|2020-05-20 07:50:00|31756.14|31756.14|31864.68|31864.68|31864.68|31864.68|31756.14|31756.14|0
1589961300000|2020-05-20 07:55:00|31860.38|31860.38|31765.78|31765.78|31868.26|31868.26|31763.99|31763.99|0
1589961600000|2020-05-20 08:00:00|31763.99|31763.99|31881.87|31881.87|31890.47|31890.47|31762.19|31762.19|0
1589961900000|2020-05-20 08:05:00|31883.66|31883.66|31961.78|31961.78|31961.78|31961.78|31875.07|31875.07|0
1589962200000|2020-05-20 08:10:00|31953.18|31953.18|31993.69|31993.69|31993.69|31993.69|31935.99|31935.99|0
1589962500000|2020-05-20 08:15:00|32019.48|32019.48|31981.51|31981.51|32030.59|32030.59|31942.08|31942.08|0
1589962800000|2020-05-20 08:20:00|31979.72|31979.72|31988.28|31988.28|32040.98|32040.98|31979.72|31979.72|0
1589963100000|2020-05-20 08:25:00|31982.9|31982.9|31983.27|31983.27|32033.06|32033.06|31951.01|31951.01|0
1589963400000|2020-05-20 08:30:00|31986.86|31986.86|31963.91|31963.91|31993.66|31993.66|31926.65|31926.65|0
1589963700000|2020-05-20 08:35:00|31960.32|31960.32|31971.09|31971.09|31978.23|31978.23|31938.46|31938.46|0
1589964000000|2020-05-20 08:40:00|31967.5|31967.5|31947.09|31947.09|31967.5|31967.5|31943.15|31943.15|0
1589964300000|2020-05-20 08:45:00|31951.39|31951.39|31963.94|31963.94|31998.7|31998.7|31951.39|31951.39|0
1589964600000|2020-05-20 08:50:00|31965.74|31965.74|31926.98|31926.98|31967.53|31967.53|31910.5|31910.5|0
1589964900000|2020-05-20 08:55:00|31922.69|31922.69|31932.37|31932.37|31952.44|31952.44|31922.69|31922.69|0
1589965200000|2020-05-20 09:00:00|31945.26|31945.26|31955.28|31955.28|31960.29|31960.29|31919.81|31919.81|0
1589965500000|2020-05-20 09:05:00|31946.68|31946.68|31988.62|31988.62|31988.62|31988.62|31933.79|31933.79|0
1589965800000|2020-05-20 09:10:00|31995.79|31995.79|32021.99|32021.99|32033.46|32033.46|31992.2|31992.2|0
1589966100000|2020-05-20 09:15:00|32018.4|32018.4|32030.96|32030.96|32043.14|32043.14|32018.4|32018.4|0
1589966400000|2020-05-20 09:20:00|32038.13|32038.13|32022.36|32022.36|32043.51|32043.51|32020.57|32020.57|0
1589966700000|2020-05-20 09:25:00|32020.57|32020.57|31951.39|31951.39|32030.96|32030.96|31942.79|31942.79|0
1589967000000|2020-05-20 09:30:00|31954.98|31954.98|31972.91|31972.91|32008.38|32008.38|31954.98|31954.98|0
1589967300000|2020-05-20 09:35:00|31978.3|31978.3|31990.48|31990.48|32007.67|32007.67|31967.19|31967.19|0
1589967600000|2020-05-20 09:40:00|31978.3|31978.3|31991.19|31991.19|31991.19|31991.19|31957.14|31957.14|0
1589967900000|2020-05-20 09:45:00|31982.59|31982.59|32000.87|32000.87|32000.87|32000.87|31978.3|31978.3|0
1589968200000|2020-05-20 09:50:00|32005.17|32005.17|32046.02|32046.02|32046.02|32046.02|31992.98|31992.98|0
1589968500000|2020-05-20 09:55:00|32047.81|32047.81|32072.52|32072.52|32094.01|32094.01|32041.35|32041.35|0
1589968800000|2020-05-20 10:00:00|32081.12|32081.12|32078.27|32078.27|32092.96|32092.96|32062.84|32062.84|0
1589969100000|2020-05-20 10:05:00|32080.07|32080.07|31961.78|31961.78|32092.25|32092.25|31954.98|31954.98|0
1589969400000|2020-05-20 10:10:00|31965.37|31965.37|31957.82|31957.82|31965.37|31965.37|31928.07|31928.07|0
1589969700000|2020-05-20 10:15:00|31953.52|31953.52|31959.61|31959.61|31965.7|31965.7|31939.91|31939.91|0
1589970000000|2020-05-20 10:20:00|31963.91|31963.91|31982.19|31982.19|32007.27|32007.27|31963.91|31963.91|0
1589970300000|2020-05-20 10:25:00|31986.48|31986.48|31986.48|31986.48|31986.48|31986.48|31954.6|31954.6|0
1589970600000|2020-05-20 10:30:00|31977.89|31977.89|31938.46|31938.46|31977.89|31977.89|31915.17|31915.17|0
1589970900000|2020-05-20 10:35:00|31934.16|31934.16|31925.56|31925.56|31960.32|31960.32|31921.98|31921.98|0
1589971200000|2020-05-20 10:40:00|31923.41|31923.41|31897.61|31897.61|31936.66|31936.66|31897.61|31897.61|0
1589971500000|2020-05-20 10:45:00|31886.86|31886.86|31920.18|31920.18|31933.08|31933.08|31886.86|31886.86|0
1589971800000|2020-05-20 10:50:00|31924.48|31924.48|31967.12|31967.12|31968.92|31968.92|31915.88|31915.88|0
1589972100000|2020-05-20 10:55:00|31962.83|31962.83|31987.57|31987.57|32003.34|32003.34|31958.53|31958.53|0
1589972400000|2020-05-20 11:00:00|32021.95|32021.95|31965.33|31965.33|32021.95|32021.95|31963.54|31963.54|0
1589972700000|2020-05-20 11:05:00|31967.12|31967.12|31945.97|31945.97|31967.12|31967.12|31941.67|31941.67|0
1589973000000|2020-05-20 11:10:00|31944.18|31944.18|31943.81|31943.81|31952.06|31952.06|31928.41|31928.41|0
1589973300000|2020-05-20 11:15:00|31948.1|31948.1|31937|31937|31950.61|31950.61|31929.12|31929.12|0
1589973600000|2020-05-20 11:20:00|31932.7|31932.7|31945.6|31945.6|31953.48|31953.48|31923.02|31923.02|0
1589973900000|2020-05-20 11:25:00|31941.3|31941.3|31939.84|31939.84|31959.2|31959.2|31937|31937|0
1589974200000|2020-05-20 11:30:00|31938.05|31938.05|31946.31|31946.31|31961.71|31961.71|31938.05|31938.05|0
1589974500000|2020-05-20 11:35:00|31950.61|31950.61|31964.59|31964.59|31971.39|31971.39|31949.9|31949.9|0
1589974800000|2020-05-20 11:40:00|31973.18|31973.18|31960.29|31960.29|31977.85|31977.85|31950.98|31950.98|0
1589975100000|2020-05-20 11:45:00|31962.08|31962.08|31963.5|31963.5|31969.59|31969.59|31935.21|31935.21|0
1589975400000|2020-05-20 11:50:00|31967.8|31967.8|31947.02|31947.02|31976.4|31976.4|31938.42|31938.42|0
1589975700000|2020-05-20 11:55:00|31955.62|31955.62|31939.13|31939.13|31969.59|31969.59|31929.45|31929.45|0
1589976000000|2020-05-20 12:00:00|31935.55|31935.55|31929.45|31929.45|31945.94|31945.94|31918.35|31918.35|0
1589976300000|2020-05-20 12:05:00|31931.6|31931.6|31963.84|31963.84|31963.84|31963.84|31922.99|31922.99|0
1589976600000|2020-05-20 12:10:00|31972.44|31972.44|31941.64|31941.64|31974.23|31974.23|31941.64|31941.64|0
1589976900000|2020-05-20 12:15:00|31945.94|31945.94|31953.82|31953.82|31955.62|31955.62|31941.64|31941.64|0
1589977200000|2020-05-20 12:20:00|31952.03|31952.03|31902.95|31902.95|31957.41|31957.41|31902.95|31902.95|0
1589977500000|2020-05-20 12:25:00|31899.37|31899.37|31915.48|31915.48|31923.36|31923.36|31899.37|31899.37|0
1589977800000|2020-05-20 12:30:00|31917.27|31917.27|31918.35|31918.35|31928.74|31928.74|31912.97|31912.97|0
1589978100000|2020-05-20 12:35:00|31922.65|31922.65|31907.25|31907.25|31922.65|31922.65|31901.87|31901.87|0
1589978400000|2020-05-20 12:40:00|31905.46|31905.46|31911.92|31911.92|31925.9|31925.9|31901.16|31901.16|0
1589978700000|2020-05-20 12:45:00|31916.22|31916.22|31920.52|31920.52|31927.7|31927.7|31907.62|31907.62|0
1589979000000|2020-05-20 12:50:00|31916.22|31916.22|31921.6|31921.6|31931.28|31931.28|31915.51|31915.51|0
1589979300000|2020-05-20 12:55:00|31917.3|31917.3|31920.52|31920.52|31936.29|31936.29|31911.92|31911.92|0
1589979600000|2020-05-20 13:00:00|31924.82|31924.82|31915.51|31915.51|31949.19|31949.19|31911.92|31911.92|0
1589979900000|2020-05-20 13:05:00|31917.3|31917.3|31883.97|31883.97|31917.3|31917.3|31883.63|31883.63|0
1589980200000|2020-05-20 13:10:00|31888.27|31888.27|31935.92|31935.92|31940.22|31940.22|31883.97|31883.97|0
1589980500000|2020-05-20 13:15:00|31940.22|31940.22|31947.02|31947.02|31955.62|31955.62|31908.34|31908.34|0
1589980800000|2020-05-20 13:20:00|31945.23|31945.23|31917.98|31917.98|31945.23|31945.23|31917.98|31917.98|0
1589981100000|2020-05-20 13:25:00|31913.68|31913.68|31908.67|31908.67|31928.37|31928.37|31905.8|31905.8|0
1589981400000|2020-05-20 13:30:00|31900.08|31900.08|31805.14|31805.14|31904.38|31904.38|31805.14|31805.14|0
1589981700000|2020-05-20 13:35:00|31813.74|31813.74|31723.47|31723.47|31817.33|31817.33|31711.29|31711.29|0
1589982000000|2020-05-20 13:40:00|31725.27|31725.27|31710.58|31710.58|31765.04|31765.04|31710.58|31710.58|0
1589982300000|2020-05-20 13:45:00|31714.88|31714.88|31765.75|31765.75|31789.4|31789.4|31714.88|31714.88|0
1589982600000|2020-05-20 13:50:00|31761.45|31761.45|31763.24|31763.24|31787.61|31787.61|31760.74|31760.74|0
1589982900000|2020-05-20 13:55:00|31761.45|31761.45|31808.39|31808.39|31810.9|31810.9|31752.85|31752.85|0
1589983200000|2020-05-20 14:00:00|31812.69|31812.69|31843.86|31843.86|31864.64|31864.64|31809.1|31809.1|0
1589983500000|2020-05-20 14:05:00|31842.07|31842.07|31800.51|31800.51|31842.07|31842.07|31787.61|31787.61|0
1589983800000|2020-05-20 14:10:00|31804.8|31804.8|31858.55|31858.55|31858.55|31858.55|31795.5|31795.5|0
1589984100000|2020-05-20 14:15:00|31860.34|31860.34|31892.23|31892.23|31899.03|31899.03|31847.08|31847.08|0
1589984400000|2020-05-20 14:20:00|31909.42|31909.42|31857.47|31857.47|31918.02|31918.02|31857.47|31857.47|0
1589984700000|2020-05-20 14:25:00|31861.76|31861.76|31891.14|31891.14|31891.14|31891.14|31844.57|31844.57|0
1589985000000|2020-05-20 14:30:00|31882.55|31882.55|31854.96|31854.96|31882.55|31882.55|31851.37|31851.37|0
1589985300000|2020-05-20 14:35:00|31859.26|31859.26|31876.45|31876.45|31876.45|31876.45|31828.8|31828.8|0
1589985600000|2020-05-20 14:40:00|31880.75|31880.75|31898.66|31898.66|31911.55|31911.55|31870.36|31870.36|0
1589985900000|2020-05-20 14:45:00|31895.07|31895.07|31896.86|31896.86|31914.77|31914.77|31886.1|31886.1|0
1589986200000|2020-05-20 14:50:00|31892.56|31892.56|31888.6|31888.6|31904.38|31904.38|31887.89|31887.89|0
1589986500000|2020-05-20 14:55:00|31892.9|31892.9|31883.59|31883.59|31915.48|31915.48|31879.3|31879.3|0
1589986800000|2020-05-20 15:00:00|31885.39|31885.39|31907.96|31907.96|31930.54|31930.54|31872.49|31872.49|0
1589987100000|2020-05-20 15:05:00|31912.26|31912.26|31887.93|31887.93|31959.92|31959.92|31880.04|31880.04|0
1589987400000|2020-05-20 15:10:00|31892.23|31892.23|31953.11|31953.11|31953.11|31953.11|31874.66|31874.66|0
1589987700000|2020-05-20 15:15:00|31961.71|31961.71|32017.21|32017.21|32019.01|32019.01|31952.03|31952.03|0
1589988000000|2020-05-20 15:20:00|32019.01|32019.01|31988.92|31988.92|32019.01|32019.01|31974.23|31974.23|0
1589988300000|2020-05-20 15:25:00|31993.22|31993.22|32080.64|32080.64|32087.44|32087.44|31969.22|31969.22|0
1590045300000|2020-05-21 07:15:00|32189.22|32189.22|32205.36|32205.36|32260.53|32260.53|32179.57|32179.57|0
1590045600000|2020-05-21 07:20:00|32188.17|32188.17|32191.38|32191.38|32222.93|32222.93|32164.88|32164.88|0
1590045900000|2020-05-21 07:25:00|32199.98|32199.98|32170.94|32170.94|32205.33|32205.33|32153.75|32153.75|0
1590046200000|2020-05-21 07:30:00|32172.73|32172.73|32179.16|32179.16|32212.13|32212.13|32166.64|32166.64|0
1590046500000|2020-05-21 07:35:00|32170.57|32170.57|32194.22|32194.22|32198.52|32198.52|32170.57|32170.57|0
1590046800000|2020-05-21 07:40:00|32189.93|32189.93|32171.99|32171.99|32191.72|32191.72|32154.79|32154.79|0
1590047100000|2020-05-21 07:45:00|32167.69|32167.69|32165.52|32165.52|32174.49|32174.49|32155.13|32155.13|0
1590047400000|2020-05-21 07:50:00|32161.22|32161.22|32161.6|32161.6|32165.52|32165.52|32136.52|32136.52|0
1590047700000|2020-05-21 07:55:00|32159.8|32159.8|32125.38|32125.38|32160.51|32160.51|32125.38|32125.38|0
1590048000000|2020-05-21 08:00:00|32128.97|32128.97|32165.9|32165.9|32165.9|32165.9|32128.97|32128.97|0
1590048300000|2020-05-21 08:05:00|32161.6|32161.6|32125.04|32125.04|32161.6|32161.6|32123.25|32123.25|0
1590048600000|2020-05-21 08:10:00|32107.85|32107.85|32114.65|32114.65|32132.93|32132.93|32107.85|32107.85|0
1590048900000|2020-05-21 08:15:00|32116.45|32116.45|32139.73|32139.73|32161.6|32161.6|32116.45|32116.45|0
1590049200000|2020-05-21 08:20:00|32126.84|32126.84|32141.53|32141.53|32174.49|32174.49|32118.95|32118.95|0
1590049500000|2020-05-21 08:25:00|32137.94|32137.94|32147.62|32147.62|32147.62|32147.62|32119.66|32119.66|0
1590049800000|2020-05-21 08:30:00|32156.22|32156.22|32166.61|32166.61|32189.89|32189.89|32155.51|32155.51|0
1590050100000|2020-05-21 08:35:00|32170.9|32170.9|32168.03|32168.03|32186.3|32186.3|32155.13|32155.13|0
1590050400000|2020-05-21 08:40:00|32169.82|32169.82|32161.22|32161.22|32175.91|32175.91|32152.63|32152.63|0
1590050700000|2020-05-21 08:45:00|32165.52|32165.52|32183.43|32183.43|32183.43|32183.43|32152.63|32152.63|0
1590051000000|2020-05-21 08:50:00|32174.83|32174.83|32169.82|32169.82|32178.42|32178.42|32149.04|32149.04|0
1590051300000|2020-05-21 08:55:00|32165.52|32165.52|32163.73|32163.73|32169.82|32169.82|32152.63|32152.63|0
1590051600000|2020-05-21 09:00:00|32168.03|32168.03|32155.84|32155.84|32168.03|32168.03|32150.83|32150.83|0
1590051900000|2020-05-21 09:05:00|32157.64|32157.64|32155.13|32155.13|32169.82|32169.82|32155.13|32155.13|0
1590052200000|2020-05-21 09:10:00|32168.03|32168.03|32165.52|32165.52|32174.12|32174.12|32155.13|32155.13|0
1590052500000|2020-05-21 09:15:00|32161.22|32161.22|32135.06|32135.06|32165.52|32165.52|32135.06|32135.06|0
1590052800000|2020-05-21 09:20:00|32133.27|32133.27|32166.23|32166.23|32167.65|32167.65|32124.67|32124.67|0
1590053100000|2020-05-21 09:25:00|32169.82|32169.82|32163.73|32163.73|32188.81|32188.81|32159.43|32159.43|0
1590053400000|2020-05-21 09:30:00|32167.32|32167.32|32166.23|32166.23|32172.33|32172.33|32159.43|32159.43|0
1590053700000|2020-05-21 09:35:00|32161.94|32161.94|32170.53|32170.53|32172.33|32172.33|32161.94|32161.94|0
1590054000000|2020-05-21 09:40:00|32166.94|32166.94|32158.35|32158.35|32166.94|32166.94|32154.05|32154.05|0
1590054300000|2020-05-21 09:45:00|32156.55|32156.55|32144.37|32144.37|32156.55|32156.55|32144.37|32144.37|0
1590054600000|2020-05-21 09:50:00|32148.67|32148.67|32198.83|32198.83|32222.11|32222.11|32148.67|32148.67|0
1590054900000|2020-05-21 09:55:00|32194.53|32194.53|32237.51|32237.51|32239.3|32239.3|32194.53|32194.53|0
1590055200000|2020-05-21 10:00:00|32233.21|32233.21|32208.13|32208.13|32233.21|32233.21|32184.85|32184.85|0
1590055500000|2020-05-21 10:05:00|32216.73|32216.73|32205.63|32205.63|32225.33|32225.33|32199.54|32199.54|0
1590055800000|2020-05-21 10:10:00|32201.33|32201.33|32237.51|32237.51|32237.51|32237.51|32190.94|32190.94|0
1590056100000|2020-05-21 10:15:00|32233.21|32233.21|32224.62|32224.62|32250.41|32250.41|32213.14|32213.14|0
1590056400000|2020-05-21 10:20:00|32221.03|32221.03|32216.02|32216.02|32241.81|32241.81|32216.02|32216.02|0
1590056700000|2020-05-21 10:25:00|32224.62|32224.62|32245.4|32245.4|32245.4|32245.4|32224.62|32224.62|0
1590057000000|2020-05-21 10:30:00|32241.1|32241.1|32242.89|32242.89|32255.79|32255.79|32236.8|32236.8|0
1590057300000|2020-05-21 10:35:00|32234.3|32234.3|32268.68|32268.68|32272.98|32272.98|32230|32230|0
1590057600000|2020-05-21 10:40:00|32264.38|32264.38|32282.29|32282.29|32296.27|32296.27|32260.09|32260.09|0
1590057900000|2020-05-21 10:45:00|32284.08|32284.08|32253.99|32253.99|32284.08|32284.08|32239.3|32239.3|0
1590058200000|2020-05-21 10:50:00|32262.59|32262.59|32296.98|32296.98|32296.98|32296.98|32253.99|32253.99|0
1590058500000|2020-05-21 10:55:00|32284.08|32284.08|32309.87|32309.87|32309.87|32309.87|32279.78|32279.78|0
1590058800000|2020-05-21 11:00:00|32331.36|32331.36|32305.57|32305.57|32352.85|32352.85|32286.59|32286.59|0
1590059100000|2020-05-21 11:05:00|32307.37|32307.37|32324.56|32324.56|32324.56|32324.56|32284.08|32284.08|0
1590059400000|2020-05-21 11:10:00|32320.26|32320.26|32308.08|32308.08|32346.76|32346.76|32308.08|32308.08|0
1590059700000|2020-05-21 11:15:00|32309.87|32309.87|32319.18|32319.18|32338.17|32338.17|32293.02|32293.02|0
1590060000000|2020-05-21 11:20:00|32314.88|32314.88|32311.67|32311.67|32328.86|32328.86|32286.59|32286.59|0
1590060300000|2020-05-21 11:25:00|32309.87|32309.87|32298.77|32298.77|32337.46|32337.46|32294.47|32294.47|0
1590060600000|2020-05-21 11:30:00|32294.47|32294.47|32277.28|32277.28|32295.56|32295.56|32277.28|32277.28|0
1590060900000|2020-05-21 11:35:00|32279.07|32279.07|32276.57|32276.57|32293.76|32293.76|32266.18|32266.18|0
1590061200000|2020-05-21 11:40:00|32272.27|32272.27|32242.89|32242.89|32272.27|32272.27|32242.89|32242.89|0
1590061500000|2020-05-21 11:45:00|32238.59|32238.59|32196.66|32196.66|32247.19|32247.19|32196.66|32196.66|0
1590061800000|2020-05-21 11:50:00|32200.96|32200.96|32220.32|32220.32|32227.12|32227.12|32180.18|32180.18|0
1590062100000|2020-05-21 11:55:00|32224.62|32224.62|32243.6|32243.6|32256.5|32256.5|32224.62|32224.62|0
1590062400000|2020-05-21 12:00:00|32252.2|32252.2|32249.7|32249.7|32260.09|32260.09|32249.7|32249.7|0
1590062700000|2020-05-21 12:05:00|32258.29|32258.29|32281.58|32281.58|32296.27|32296.27|32250.41|32250.41|0
1590063000000|2020-05-21 12:10:00|32290.17|32290.17|32287.67|32287.67|32301.65|32301.65|32287.67|32287.67|0
1590063300000|2020-05-21 12:15:00|32283.37|32283.37|32284.08|32284.08|32298.06|32298.06|32275.48|32275.48|0
1590063600000|2020-05-21 12:20:00|32275.48|32275.48|32288.38|32288.38|32288.38|32288.38|32265.09|32265.09|0
1590063900000|2020-05-21 12:25:00|32284.79|32284.79|32256.84|32256.84|32284.79|32284.79|32252.54|32252.54|0
1590064200000|2020-05-21 12:30:00|32248.24|32248.24|32269.02|32269.02|32273.32|32273.32|32248.24|32248.24|0
1590064500000|2020-05-21 12:35:00|32277.62|32277.62|32358.95|32358.95|32376.14|32376.14|32269.02|32269.02|0
1590064800000|2020-05-21 12:40:00|32363.24|32363.24|32344.26|32344.26|32366.83|32366.83|32331.36|32331.36|0
1590065100000|2020-05-21 12:45:00|32348.56|32348.56|32331.36|32331.36|32363.24|32363.24|32322.77|32322.77|0
1590065400000|2020-05-21 12:50:00|32329.57|32329.57|32242.52|32242.52|32329.57|32329.57|32242.52|32242.52|0
1590065700000|2020-05-21 12:55:00|32240.73|32240.73|32233.21|32233.21|32260.8|32260.8|32224.62|32224.62|0
1590066000000|2020-05-21 13:00:00|32224.62|32224.62|32259|32259|32263.3|32263.3|32224.62|32224.62|0
1590066300000|2020-05-21 13:05:00|32257.21|32257.21|32309.87|32309.87|32309.87|32309.87|32227.83|32227.83|0
1590066600000|2020-05-21 13:10:00|32305.57|32305.57|32379.73|32379.73|32379.73|32379.73|32305.57|32305.57|0
1590066900000|2020-05-21 13:15:00|32384.03|32384.03|32402.64|32402.64|32402.64|32402.64|32363.58|32363.58|0
1590067200000|2020-05-21 13:20:00|32404.43|32404.43|32460.68|32460.68|32471.79|32471.79|32404.43|32404.43|0
1590067500000|2020-05-21 13:25:00|32447.79|32447.79|32507.97|32507.97|32530.54|32530.54|32447.79|32447.79|0
1590067800000|2020-05-21 13:30:00|32525.16|32525.16|32468.2|32468.2|32525.16|32525.16|32447.42|32447.42|0
1590068100000|2020-05-21 13:35:00|32472.5|32472.5|32495.07|32495.07|32522.65|32522.65|32448.5|32448.5|0
1590068400000|2020-05-21 13:40:00|32486.47|32486.47|32491.48|32491.48|32506.17|32506.17|32478.59|32478.59|0
1590068700000|2020-05-21 13:45:00|32482.89|32482.89|32498.29|32498.29|32515.48|32515.48|32479.3|32479.3|0
1590069000000|2020-05-21 13:50:00|32496.49|32496.49|32485.02|32485.02|32498.29|32498.29|32470.33|32470.33|0
1590069300000|2020-05-21 13:55:00|32497.91|32497.91|32565.27|32565.27|32588.55|32588.55|32496.83|32496.83|0
1590069600000|2020-05-21 14:00:00|32560.97|32560.97|32561.68|32561.68|32575.66|32575.66|32537.68|32537.68|0
1590069900000|2020-05-21 14:05:00|32563.47|32563.47|32595.35|32595.35|32599.65|32599.65|32563.47|32563.47|0
1590070200000|2020-05-21 14:10:00|32603.95|32603.95|32653.4|32653.4|32677.02|32677.02|32601.45|32601.45|0
1590070500000|2020-05-21 14:15:00|32651.6|32651.6|32616.13|32616.13|32679.19|32679.19|32609.33|32609.33|0
1590070800000|2020-05-21 14:20:00|32611.84|32611.84|32598.23|32598.23|32624.73|32624.73|32586.05|32586.05|0
1590071100000|2020-05-21 14:25:00|32585.34|32585.34|32564.55|32564.55|32602.53|32602.53|32562.76|32562.76|0
1590071400000|2020-05-21 14:30:00|32551.66|32551.66|32510.1|32510.1|32551.66|32551.66|32488.61|32488.61|0
1590071700000|2020-05-21 14:35:00|32508.3|32508.3|32444.54|32444.54|32508.3|32508.3|32440.95|32440.95|0
1590072000000|2020-05-21 14:40:00|32448.84|32448.84|32491.11|32491.11|32493.62|32493.62|32439.16|32439.16|0
1590072300000|2020-05-21 14:45:00|32499.71|32499.71|32510.1|32510.1|32514.4|32514.4|32459.23|32459.23|0
1590072600000|2020-05-21 14:50:00|32518.69|32518.69|32530.88|32530.88|32540.56|32540.56|32513.69|32513.69|0
1590072900000|2020-05-21 14:55:00|32524.79|32524.79|32435.94|32435.94|32565.27|32565.27|32435.94|32435.94|0
1590073200000|2020-05-21 15:00:00|32440.24|32440.24|32433.78|32433.78|32470.33|32470.33|32373.97|32373.97|0
1590073500000|2020-05-21 15:05:00|32439.87|32439.87|32394.01|32394.01|32439.87|32439.87|32389.71|32389.71|0
1590073800000|2020-05-21 15:10:00|32389.71|32389.71|32406.19|32406.19|32418.38|32418.38|32368.22|32368.22|0
1590074100000|2020-05-21 15:15:00|32397.6|32397.6|32367.85|32367.85|32397.6|32397.6|32351.36|32351.36|0
1590074400000|2020-05-21 15:20:00|32363.55|32363.55|32321.99|32321.99|32388.63|32388.63|32321.99|32321.99|0
1590074700000|2020-05-21 15:25:00|32326.28|32326.28|32320.57|32320.57|32326.28|32326.28|32253.21|32253.21|0
1590131700000|2020-05-22 07:15:00|31953.75|31953.75|31966.28|31966.28|31966.28|31966.28|31830.49|31830.49|0
1590132000000|2020-05-22 07:20:00|31979.17|31979.17|32055.49|32055.49|32094.18|32094.18|31979.17|31979.17|0
1590132300000|2020-05-22 07:25:00|32053.7|32053.7|32070.89|32070.89|32119.26|32119.26|32010.72|32010.72|0
1590132600000|2020-05-22 07:30:00|32062.29|32062.29|32114.96|32114.96|32128.94|32128.94|32062.29|32062.29|0
1590132900000|2020-05-22 07:35:00|32054.78|32054.78|32018.19|32018.19|32084.87|32084.87|31996.7|31996.7|0
1590133200000|2020-05-22 07:40:00|32005.3|32005.3|31986.31|31986.31|32007.09|32007.09|31951.55|31951.55|0
1590133500000|2020-05-22 07:45:00|32012.1|32012.1|32007.47|32007.47|32037.55|32037.55|31999.21|31999.21|0
1590133800000|2020-05-22 07:50:00|32016.06|32016.06|31956.6|31956.6|32016.06|32016.06|31935.1|31935.1|0
1590134100000|2020-05-22 07:55:00|31939.4|31939.4|31931.86|31931.86|31961.61|31961.61|31926.51|31926.51|0
1590134400000|2020-05-22 08:00:00|31918.96|31918.96|31851.61|31851.61|31918.96|31918.96|31851.61|31851.61|0
1590134700000|2020-05-22 08:05:00|31843.01|31843.01|31913.58|31913.58|31913.58|31913.58|31843.01|31843.01|0
1590135000000|2020-05-22 08:10:00|31917.88|31917.88|31911.79|31911.79|31920.38|31920.38|31883.12|31883.12|0
1590135300000|2020-05-22 08:15:00|31908.2|31908.2|31960.86|31960.86|31969.46|31969.46|31895.3|31895.3|0
1590135600000|2020-05-22 08:20:00|31969.46|31969.46|31970.17|31970.17|31992.03|31992.03|31934.36|31934.36|0
1590135900000|2020-05-22 08:25:00|31974.47|31974.47|32022.83|32022.83|32051.12|32051.12|31974.47|31974.47|0
1590136200000|2020-05-22 08:30:00|32031.43|32031.43|32072.99|32072.99|32103.45|32103.45|32031.43|32031.43|0
1590136500000|2020-05-22 08:35:00|32071.19|32071.19|32074.78|32074.78|32090.18|32090.18|32067.61|32067.61|0
1590136800000|2020-05-22 08:40:00|32071.19|32071.19|32103.08|32103.08|32104.87|32104.87|32071.19|32071.19|0
1590137100000|2020-05-22 08:45:00|32094.48|32094.48|32059.01|32059.01|32096.27|32096.27|32059.01|32059.01|0
1590137400000|2020-05-22 08:50:00|32062.6|32062.6|32067.61|32067.61|32092.69|32092.69|32062.6|32062.6|0
1590137700000|2020-05-22 08:55:00|32069.4|32069.4|32087.68|32087.68|32096.27|32096.27|32069.4|32069.4|0
1590138000000|2020-05-22 09:00:00|32091.98|32091.98|32012.81|32012.81|32098.07|32098.07|32011.73|32011.73|0
1590138300000|2020-05-22 09:05:00|32008.51|32008.51|32052.21|32052.21|32054|32054|32008.51|32008.51|0
1590138600000|2020-05-22 09:10:00|32049.7|32049.7|32014.23|32014.23|32054|32054|32014.23|32014.23|0
1590138900000|2020-05-22 09:15:00|32012.44|32012.44|31971.93|31971.93|32018.53|32018.53|31962.62|31962.62|0
1590139200000|2020-05-22 09:20:00|31967.63|31967.63|31998.83|31998.83|31998.83|31998.83|31952.94|31952.94|0
1590139500000|2020-05-22 09:25:00|32007.43|32007.43|32069.77|32069.77|32095.56|32095.56|31994.54|31994.54|0
1590139800000|2020-05-22 09:30:00|32065.48|32065.48|32057.59|32057.59|32077.66|32077.66|32044.69|32044.69|0
1590140100000|2020-05-22 09:35:00|32048.99|32048.99|32036.06|32036.06|32067.98|32067.98|32027.84|32027.84|0
1590140400000|2020-05-22 09:40:00|32018.87|32018.87|31988.41|31988.41|32034.27|32034.27|31988.41|31988.41|0
1590140700000|2020-05-22 09:45:00|31992.71|31992.71|32011.32|32011.32|32019.21|32019.21|31991.62|31991.62|0
1590141000000|2020-05-22 09:50:00|32007.02|32007.02|32013.12|32013.12|32014.91|32014.91|31992.34|31992.34|0
1590141300000|2020-05-22 09:55:00|32014.91|32014.91|32018.5|32018.5|32025.3|32025.3|32013.12|32013.12|0
1590141600000|2020-05-22 10:00:00|32027.09|32027.09|32074.75|32074.75|32082.63|32082.63|32027.09|32027.09|0
1590141900000|2020-05-22 10:05:00|32076.54|32076.54|32064.36|32064.36|32108.42|32108.42|32064.36|32064.36|0
1590142200000|2020-05-22 10:10:00|32068.66|32068.66|32156.42|32156.42|32156.42|32156.42|32068.66|32068.66|0
1590142500000|2020-05-22 10:15:00|32139.22|32139.22|32139.22|32139.22|32164.3|32164.3|32122.03|32122.03|0
1590142800000|2020-05-22 10:20:00|32143.52|32143.52|32128.83|32128.83|32168.6|32168.6|32125.24|32125.24|0
1590143100000|2020-05-22 10:25:00|32124.53|32124.53|32127.04|32127.04|32135.63|32135.63|32112.35|32112.35|0
1590143400000|2020-05-22 10:30:00|32131.34|32131.34|32167.89|32167.89|32167.89|32167.89|32131.34|32131.34|0
1590143700000|2020-05-22 10:35:00|32171.48|32171.48|32125.62|32125.62|32177.57|32177.57|32120.24|32120.24|0
1590144000000|2020-05-22 10:40:00|32134.59|32134.59|32096.24|32096.24|32142.1|32142.1|32096.24|32096.24|0
1590144300000|2020-05-22 10:45:00|32091.94|32091.94|32079.05|32079.05|32110.93|32110.93|32067.95|32067.95|0
1590144600000|2020-05-22 10:50:00|32096.24|32096.24|32082.26|32082.26|32109.13|32109.13|32050.38|32050.38|0
1590144900000|2020-05-22 10:55:00|32084.06|32084.06|32113.06|32113.06|32131.34|32131.34|32080.47|32080.47|0
1590145200000|2020-05-22 11:00:00|32114.85|32114.85|32130.25|32130.25|32148.53|32148.53|32111.27|32111.27|0
1590145500000|2020-05-22 11:05:00|32136.35|32136.35|32174.69|32174.69|32197.27|32197.27|32136.35|32136.35|0
1590145800000|2020-05-22 11:10:00|32178.99|32178.99|32191.17|32191.17|32201.57|32201.57|32166.1|32166.1|0
1590146100000|2020-05-22 11:15:00|32165.38|32165.38|32148.19|32148.19|32166.47|32166.47|32143.89|32143.89|0
1590146400000|2020-05-22 11:20:00|32161.09|32161.09|32190.46|32190.46|32190.46|32190.46|32143.89|32143.89|0
1590146700000|2020-05-22 11:25:00|32203.36|32203.36|32217.34|32217.34|32220.92|32220.92|32203.36|32203.36|0
1590147000000|2020-05-22 11:30:00|32200.14|32200.14|32198.35|32198.35|32225.22|32225.22|32195.85|32195.85|0
1590147300000|2020-05-22 11:35:00|32185.46|32185.46|32207.66|32207.66|32207.66|32207.66|32183.66|32183.66|0
1590147600000|2020-05-22 11:40:00|32203.36|32203.36|32257.82|32257.82|32266.41|32266.41|32199.06|32199.06|0
1590147900000|2020-05-22 11:45:00|32253.52|32253.52|32264.99|32264.99|32266.41|32266.41|32236.32|32236.32|0
1590148200000|2020-05-22 11:50:00|32269.29|32269.29|32305.13|32305.13|32324.12|32324.12|32269.29|32269.29|0
1590148500000|2020-05-22 11:55:00|32303.34|32303.34|32319.82|32319.82|32327.71|32327.71|32299.04|32299.04|0
1590148800000|2020-05-22 12:00:00|32328.42|32328.42|32331.29|32331.29|32363.89|32363.89|32327.71|32327.71|0
1590149100000|2020-05-22 12:05:00|32339.18|32339.18|32307.3|32307.3|32339.18|32339.18|32294.4|32294.4|0
1590149400000|2020-05-22 12:10:00|32303|32303|32370.72|32370.72|32383.62|32383.62|32303|32303|0
1590149700000|2020-05-22 12:15:00|32387.92|32387.92|32402.61|32402.61|32412.29|32412.29|32387.92|32387.92|0
1590150000000|2020-05-22 12:20:00|32381.11|32381.11|32365.71|32365.71|32398.31|32398.31|32355.32|32355.32|0
1590150300000|2020-05-22 12:25:00|32357.12|32357.12|32377.19|32377.19|32394.38|32394.38|32346.73|32346.73|0
1590150600000|2020-05-22 12:30:00|32390.08|32390.08|32328.45|32328.45|32390.08|32390.08|32328.45|32328.45|0
1590150900000|2020-05-22 12:35:00|32337.05|32337.05|32293.69|32293.69|32349.94|32349.94|32293.69|32293.69|0
1590151200000|2020-05-22 12:40:00|32295.49|32295.49|32311.63|32311.63|32327.03|32327.03|32291.19|32291.19|0
1590151500000|2020-05-22 12:45:00|32307.33|32307.33|32332.41|32332.41|32332.41|32332.41|32301.24|32301.24|0
1590151800000|2020-05-22 12:50:00|32326.32|32326.32|32286.55|32286.55|32326.32|32326.32|32286.55|32286.55|0
1590152100000|2020-05-22 12:55:00|32288.35|32288.35|32265.77|32265.77|32302.32|32302.32|32255.38|32255.38|0
1590152400000|2020-05-22 13:00:00|32261.47|32261.47|32265.77|32265.77|32270.07|32270.07|32221.7|32221.7|0
1590152700000|2020-05-22 13:05:00|32270.07|32270.07|32261.47|32261.47|32299.45|32299.45|32261.47|32261.47|0
1590153000000|2020-05-22 13:10:00|32257.88|32257.88|32226.71|32226.71|32257.88|32257.88|32213.82|32213.82|0
1590153300000|2020-05-22 13:15:00|32218.12|32218.12|32245.7|32245.7|32256.09|32256.09|32216.32|32216.32|0
1590153600000|2020-05-22 13:20:00|32224.21|32224.21|32272.57|32272.57|32272.57|32272.57|32224.21|32224.21|0
1590153900000|2020-05-22 13:25:00|32276.87|32276.87|32258.6|32258.6|32276.87|32276.87|32243.91|32243.91|0
1590154200000|2020-05-22 13:30:00|32267.19|32267.19|32157.91|32157.91|32271.49|32271.49|32144.3|32144.3|0
1590154500000|2020-05-22 13:35:00|32153.61|32153.61|32129.24|32129.24|32182.99|32182.99|32124.23|32124.23|0
1590154800000|2020-05-22 13:40:00|32120.64|32120.64|32161.12|32161.12|32173.31|32173.31|32112.76|32112.76|0
1590155100000|2020-05-22 13:45:00|32156.82|32156.82|32189.42|32189.42|32193|32193|32156.82|32156.82|0
1590155400000|2020-05-22 13:50:00|32172.22|32172.22|32224.51|32224.51|32224.51|32224.51|32169.35|32169.35|0
1590155700000|2020-05-22 13:55:00|32232.4|32232.4|32218.42|32218.42|32244.21|32244.21|32209.82|32209.82|0
1590156000000|2020-05-22 14:00:00|32214.12|32214.12|32225.22|32225.22|32258.9|32258.9|32203.02|32203.02|0
1590156300000|2020-05-22 14:05:00|32229.52|32229.52|32224.85|32224.85|32237.03|32237.03|32216.25|32216.25|0
1590156600000|2020-05-22 14:10:00|32220.55|32220.55|32208.37|32208.37|32226.64|32226.64|32168.97|32168.97|0
1590156900000|2020-05-22 14:15:00|32199.77|32199.77|32217.34|32217.34|32240.62|32240.62|32180.07|32180.07|0
1590157200000|2020-05-22 14:20:00|32213.04|32213.04|32214.83|32214.83|32239.2|32239.2|32204.44|32204.44|0
1590157500000|2020-05-22 14:25:00|32213.04|32213.04|32282.18|32282.18|32298.67|32298.67|32204.44|32204.44|0
1590157800000|2020-05-22 14:30:00|32290.78|32290.78|32332.34|32332.34|32339.15|32339.15|32282.18|32282.18|0
1590158100000|2020-05-22 14:35:00|32315.15|32315.15|32360.3|32360.3|32364.6|32364.6|32308.35|32308.35|0
1590158400000|2020-05-22 14:40:00|32364.6|32364.6|32362.06|32362.06|32371.4|32371.4|32329.47|32329.47|0
1590158700000|2020-05-22 14:45:00|32360.26|32360.26|32354.88|32354.88|32385.34|32385.34|32349.87|32349.87|0
1590159000000|2020-05-22 14:50:00|32356.68|32356.68|32395.02|32395.02|32404.33|32404.33|32349.87|32349.87|0
1590159300000|2020-05-22 14:55:00|32393.23|32393.23|32324.08|32324.08|32393.94|32393.94|32324.08|32324.08|0
1590159600000|2020-05-22 15:00:00|32319.79|32319.79|32391.44|32391.44|32391.44|32391.44|32315.49|32315.49|0
1590159900000|2020-05-22 15:05:00|32395.73|32395.73|32443.02|32443.02|32444.81|32444.81|32395.73|32395.73|0
1590160200000|2020-05-22 15:10:00|32441.22|32441.22|32474.9|32474.9|32483.49|32483.49|32432.62|32432.62|0
1590160500000|2020-05-22 15:15:00|32483.49|32483.49|32467.01|32467.01|32497.47|32497.47|32450.53|32450.53|0
1590160800000|2020-05-22 15:20:00|32465.22|32465.22|32418.27|32418.27|32465.22|32465.22|32418.27|32418.27|0
1590161100000|2020-05-22 15:25:00|32422.57|32422.57|32453.74|32453.74|32504.61|32504.61|32418.27|32418.27|0
1590477300000|2020-05-26 07:15:00|32658.57|32658.57|32718.44|32718.44|32718.44|32718.44|32622.76|32622.76|0
1590477600000|2020-05-26 07:20:00|32722.74|32722.74|32733.17|32733.17|32788.34|32788.34|32701.25|32701.25|0
1590477900000|2020-05-26 07:25:00|32737.47|32737.47|32691.94|32691.94|32737.47|32737.47|32686.94|32686.94|0
1590478200000|2020-05-26 07:30:00|32687.65|32687.65|32708.09|32708.09|32762.17|32762.17|32673.67|32673.67|0
1590478500000|2020-05-26 07:35:00|32712.39|32712.39|32688.05|32688.05|32741.43|32741.43|32683.75|32683.75|0
1590478800000|2020-05-26 07:40:00|32684.47|32684.47|32619.28|32619.28|32688.05|32688.05|32619.28|32619.28|0
1590479100000|2020-05-26 07:45:00|32614.98|32614.98|32608.89|32608.89|32619.28|32619.28|32589.53|32589.53|0
1590479400000|2020-05-26 07:50:00|32613.19|32613.19|32576.67|32576.67|32613.19|32613.19|32530.44|32530.44|0
1590479700000|2020-05-26 07:55:00|32581.68|32581.68|32589.19|32589.19|32590.99|32590.99|32549.42|32549.42|0
1590480000000|2020-05-26 08:00:00|32585.6|32585.6|32533.28|32533.28|32589.19|32589.19|32522.18|32522.18|0
1590480300000|2020-05-26 08:05:00|32536.87|32536.87|32545.46|32545.46|32547.26|32547.26|32519.67|32519.67|0
1590480600000|2020-05-26 08:10:00|32543.67|32543.67|32579.85|32579.85|32585.94|32585.94|32524.68|32524.68|0
1590480900000|2020-05-26 08:15:00|32581.64|32581.64|32598.84|32598.84|32598.84|32598.84|32573.05|32573.05|0
1590481200000|2020-05-26 08:20:00|32597.04|32597.04|32613.15|32613.15|32646.12|32646.12|32596.67|32596.67|0
1590481500000|2020-05-26 08:25:00|32608.86|32608.86|32595.59|32595.59|32613.15|32613.15|32584.49|32584.49|0
1590481800000|2020-05-26 08:30:00|32593.79|32593.79|32582.32|32582.32|32598.09|32598.09|32532.53|32532.53|0
1590482100000|2020-05-26 08:35:00|32578.02|32578.02|32511.75|32511.75|32603.47|32603.47|32511.75|32511.75|0
1590482400000|2020-05-26 08:40:00|32507.46|32507.46|32504.95|32504.95|32540.42|32540.42|32500.65|32500.65|0
1590482700000|2020-05-26 08:45:00|32509.25|32509.25|32459.8|32459.8|32509.25|32509.25|32451.2|32451.2|0
1590483000000|2020-05-26 08:50:00|32458.01|32458.01|32467.31|32467.31|32468.4|32468.4|32420.74|32420.74|0
1590483300000|2020-05-26 08:55:00|32469.11|32469.11|32489.18|32489.18|32503.87|32503.87|32461.22|32461.22|0
1590483600000|2020-05-26 09:00:00|32484.88|32484.88|32525.73|32525.73|32525.73|32525.73|32472.7|32472.7|0
1590483900000|2020-05-26 09:05:00|32518.93|32518.93|32527.9|32527.9|32532.2|32532.2|32506.03|32506.03|0
1590484200000|2020-05-26 09:10:00|32519.3|32519.3|32588.82|32588.82|32588.82|32588.82|32519.3|32519.3|0
1590484500000|2020-05-26 09:15:00|32587.03|32587.03|32558.36|32558.36|32599.21|32599.21|32558.36|32558.36|0
1590484800000|2020-05-26 09:20:00|32562.66|32562.66|32545.46|32545.46|32562.66|32562.66|32524.68|32524.68|0
1590485100000|2020-05-26 09:25:00|32547.26|32547.26|32585.98|32585.98|32596.37|32596.37|32531.86|32531.86|0
1590485400000|2020-05-26 09:30:00|32581.68|32581.68|32635.42|32635.42|32644.02|32644.02|32581.68|32581.68|0
1590485700000|2020-05-26 09:35:00|32631.13|32631.13|32582.39|32582.39|32631.13|32631.13|32569.49|32569.49|0
1590486000000|2020-05-26 09:40:00|32586.69|32586.69|32502.14|32502.14|32592.07|32592.07|32502.14|32502.14|0
1590486300000|2020-05-26 09:45:00|32497.84|32497.84|32529.73|32529.73|32529.73|32529.73|32489.25|32489.25|0
1590486600000|2020-05-26 09:50:00|32521.13|32521.13|32533.65|32533.65|32545.84|32545.84|32521.13|32521.13|0
1590486900000|2020-05-26 09:55:00|32537.95|32537.95|32564.82|32564.82|32564.82|32564.82|32530.44|32530.44|0
1590487200000|2020-05-26 10:00:00|32570.2|32570.2|32584.18|32584.18|32584.18|32584.18|32554.81|32554.81|0
1590487500000|2020-05-26 10:05:00|32579.88|32579.88|32577.38|32577.38|32585.98|32585.98|32558.39|32558.39|0
1590487800000|2020-05-26 10:10:00|32579.17|32579.17|32526.51|32526.51|32580.97|32580.97|32526.51|32526.51|0
1590488100000|2020-05-26 10:15:00|32539.41|32539.41|32544.42|32544.42|32558.39|32558.39|32530.81|32530.81|0
1590488400000|2020-05-26 10:20:00|32542.62|32542.62|32557.68|32557.68|32558.39|32558.39|32531.52|32531.52|0
1590488700000|2020-05-26 10:25:00|32561.27|32561.27|32542.99|32542.99|32561.27|32561.27|32534.4|32534.4|0
1590489000000|2020-05-26 10:30:00|32538.7|32538.7|32532.94|32532.94|32555.89|32555.89|32532.94|32532.94|0
1590489300000|2020-05-26 10:35:00|32528.64|32528.64|32488.16|32488.16|32528.64|32528.64|32473.48|32473.48|0
1590489600000|2020-05-26 10:40:00|32486.37|32486.37|32456.99|32456.99|32494.97|32494.97|32456.99|32456.99|0
1590489900000|2020-05-26 10:45:00|32461.29|32461.29|32475.98|32475.98|32478.48|32478.48|32461.29|32461.29|0
1590490200000|2020-05-26 10:50:00|32480.28|32480.28|32443.73|32443.73|32490.67|32490.67|32439.43|32439.43|0
1590490500000|2020-05-26 10:55:00|32448.02|32448.02|32472.39|32472.39|32472.39|32472.39|32447.31|32447.31|0
1590490800000|2020-05-26 11:00:00|32468.8|32468.8|32465.22|32465.22|32478.11|32478.11|32437.63|32437.63|0
1590491100000|2020-05-26 11:05:00|32469.52|32469.52|32460.21|32460.21|32469.52|32469.52|32456.62|32456.62|0
1590491400000|2020-05-26 11:10:00|32451.61|32451.61|32448.38|32448.38|32460.21|32460.21|32444.08|32444.08|0
1590491700000|2020-05-26 11:15:00|32446.23|32446.23|32508.2|32508.2|32508.2|32508.2|32440.85|32440.85|0
1590492000000|2020-05-26 11:20:00|32502.11|32502.11|32493.51|32493.51|32506.41|32506.41|32489.21|32489.21|0
1590492300000|2020-05-26 11:25:00|32497.1|32497.1|32509.99|32509.99|32527.19|32527.19|32494.59|32494.59|0
1590492600000|2020-05-26 11:30:00|32497.1|32497.1|32476.32|32476.32|32503.9|32503.9|32466.64|32466.64|0
1590492900000|2020-05-26 11:35:00|32474.52|32474.52|32516.8|32516.8|32525.39|32525.39|32474.52|32474.52|0
1590493200000|2020-05-26 11:40:00|32512.5|32512.5|32546.89|32546.89|32546.89|32546.89|32510.7|32510.7|0
1590493500000|2020-05-26 11:45:00|32542.59|32542.59|32442.64|32442.64|32542.59|32542.59|32440.85|32440.85|0
1590493800000|2020-05-26 11:50:00|32438.34|32438.34|32441.93|32441.93|32446.23|32446.23|32408.26|32408.26|0
1590494100000|2020-05-26 11:55:00|32440.14|32440.14|32464.13|32464.13|32464.13|32464.13|32440.14|32440.14|0
1590494400000|2020-05-26 12:00:00|32468.43|32468.43|32439.77|32439.77|32485.63|32485.63|32439.77|32439.77|0
1590494700000|2020-05-26 12:05:00|32435.47|32435.47|32431.17|32431.17|32458.75|32458.75|32400.71|32400.71|0
1590495000000|2020-05-26 12:10:00|32439.77|32439.77|32420.78|32420.78|32444.06|32444.06|32420.78|32420.78|0
1590495300000|2020-05-26 12:15:00|32416.48|32416.48|32401.08|32401.08|32416.48|32416.48|32399.29|32399.29|0
1590495600000|2020-05-26 12:20:00|32409.68|32409.68|32379.59|32379.59|32420.78|32420.78|32379.59|32379.59|0
1590495900000|2020-05-26 12:25:00|32383.89|32383.89|32366.32|32366.32|32392.48|32392.48|32366.32|32366.32|0
1590496200000|2020-05-26 12:30:00|32370.62|32370.62|32397.12|32397.12|32414.31|32414.31|32351.63|32351.63|0
1590496500000|2020-05-26 12:35:00|32400.71|32400.71|32468.06|32468.06|32472.36|32472.36|32390.32|32390.32|0
1590496800000|2020-05-26 12:40:00|32459.46|32459.46|32468.06|32468.06|32474.86|32474.86|32431.88|32431.88|0
1590497100000|2020-05-26 12:45:00|32446.57|32446.57|32427.58|32427.58|32470.56|32470.56|32406.09|32406.09|0
1590497400000|2020-05-26 12:50:00|32418.98|32418.98|32400|32400|32444.06|32444.06|32398.2|32398.2|0
1590497700000|2020-05-26 12:55:00|32391.4|32391.4|32450.87|32450.87|32472.36|32472.36|32382.8|32382.8|0
1590498000000|2020-05-26 13:00:00|32452.66|32452.66|32466.27|32466.27|32478.45|32478.45|32452.66|32452.66|0
1590498300000|2020-05-26 13:05:00|32464.47|32464.47|32474.86|32474.86|32479.16|32479.16|32451.58|32451.58|0
1590498600000|2020-05-26 13:10:00|32470.56|32470.56|32513.55|32513.55|32513.55|32513.55|32468.77|32468.77|0
1590498900000|2020-05-26 13:15:00|32517.85|32517.85|32566.92|32566.92|32572.3|32572.3|32509.25|32509.25|0
1590499200000|2020-05-26 13:20:00|32575.52|32575.52|32525.36|32525.36|32585.91|32585.91|32525.36|32525.36|0
1590499500000|2020-05-26 13:25:00|32523.57|32523.57|32531.45|32531.45|32542.55|32542.55|32510.67|32510.67|0
1590499800000|2020-05-26 13:30:00|32540.05|32540.05|32488.47|32488.47|32605.61|32605.61|32465.18|32465.18|0
1590500100000|2020-05-26 13:35:00|32490.26|32490.26|32503.16|32503.16|32539.34|32539.34|32490.26|32490.26|0
1590500400000|2020-05-26 13:40:00|32501.36|32501.36|32575.89|32575.89|32575.89|32575.89|32494.56|32494.56|0
1590500700000|2020-05-26 13:45:00|32577.68|32577.68|32688.39|32688.39|32715.97|32715.97|32577.68|32577.68|0
1590501000000|2020-05-26 13:50:00|32686.6|32686.6|32689.81|32689.81|32722.78|32722.78|32678.71|32678.71|0
1590501300000|2020-05-26 13:55:00|32694.11|32694.11|32714.52|32714.52|32756.79|32756.79|32680.84|32680.84|0
1590501600000|2020-05-26 14:00:00|32718.82|32718.82|32732.42|32732.42|32757.5|32757.5|32712.01|32712.01|0
1590501900000|2020-05-26 14:05:00|32736.72|32736.72|32679.05|32679.05|32741.02|32741.02|32674.75|32674.75|0
1590502200000|2020-05-26 14:10:00|32683.35|32683.35|32714.52|32714.52|32718.82|32718.82|32647.88|32647.88|0
1590502500000|2020-05-26 14:15:00|32712.72|32712.72|32763.59|32763.59|32774.7|32774.7|32708.43|32708.43|0
1590502800000|2020-05-26 14:20:00|32755|32755|32704.84|32704.84|32755|32755|32687.65|32687.65|0
1590503100000|2020-05-26 14:25:00|32706.63|32706.63|32711.64|32711.64|32711.64|32711.64|32662.57|32662.57|0
1590503400000|2020-05-26 14:30:00|32709.14|32709.14|32767.89|32767.89|32772.9|32772.9|32684.06|32684.06|0
1590503700000|2020-05-26 14:35:00|32772.19|32772.19|32791.89|32791.89|32809.08|32809.08|32772.19|32772.19|0
1590504000000|2020-05-26 14:40:00|32787.59|32787.59|32767.52|32767.52|32794.39|32794.39|32763.22|32763.22|0
1590504300000|2020-05-26 14:45:00|32771.82|32771.82|32770.73|32770.73|32795.81|32795.81|32751.04|32751.04|0
1590504600000|2020-05-26 14:50:00|32779.33|32779.33|32781.13|32781.13|32791.52|32791.52|32770.73|32770.73|0
1590504900000|2020-05-26 14:55:00|32789.72|32789.72|32741.36|32741.36|32795.81|32795.81|32741.36|32741.36|0
1590505200000|2020-05-26 15:00:00|32743.15|32743.15|32770.73|32770.73|32789.72|32789.72|32738.85|32738.85|0
1590505500000|2020-05-26 15:05:00|32766.44|32766.44|32796.52|32796.52|32802.62|32802.62|32737.06|32737.06|0
1590505800000|2020-05-26 15:10:00|32800.82|32800.82|32827.66|32827.66|32827.66|32827.66|32796.52|32796.52|0
1590506100000|2020-05-26 15:15:00|32831.96|32831.96|32864.55|32864.55|32874.94|32874.94|32827.66|32827.66|0
1590506400000|2020-05-26 15:20:00|32860.25|32860.25|32821.57|32821.57|32860.25|32860.25|32806.88|32806.88|0
1590506700000|2020-05-26 15:25:00|32825.87|32825.87|32858.83|32858.83|32871.73|32871.73|32771.41|32771.41|0
1590563700000|2020-05-27 07:15:00|33073.78|33073.78|33149.39|33149.39|33194.51|33194.51|33069.48|33069.48|0
1590564000000|2020-05-27 07:20:00|33162.29|33162.29|33111.42|33111.42|33186.28|33186.28|33111.42|33111.42|0
1590564300000|2020-05-27 07:25:00|33124.31|33124.31|33211.02|33211.02|33223.92|33223.92|33070.94|33070.94|0
1590564600000|2020-05-27 07:30:00|33236.81|33236.81|33336.46|33336.46|33388.41|33388.41|33215.32|33215.32|0
1590564900000|2020-05-27 07:35:00|33349.35|33349.35|33295.98|33295.98|33349.35|33349.35|33233.63|33233.63|0
1590565200000|2020-05-27 07:40:00|33308.87|33308.87|33253.33|33253.33|33308.87|33308.87|33249.74|33249.74|0
1590565500000|2020-05-27 07:45:00|33261.93|33261.93|33251.17|33251.17|33267.65|33267.65|33205.68|33205.68|0
1590565800000|2020-05-27 07:50:00|33247.58|33247.58|33200.3|33200.3|33260.47|33260.47|33191.7|33191.7|0
1590566100000|2020-05-27 07:55:00|33202.09|33202.09|33255.46|33255.46|33265.85|33265.85|33197.79|33197.79|0
1590566400000|2020-05-27 08:00:00|33246.87|33246.87|33244.36|33244.36|33265.85|33265.85|33217.49|33217.49|0
1590566700000|2020-05-27 08:05:00|33252.96|33252.96|33201.72|33201.72|33270.15|33270.15|33187.03|33187.03|0
1590567000000|2020-05-27 08:10:00|33197.42|33197.42|33101.4|33101.4|33204.22|33204.22|33101.4|33101.4|0
1590567300000|2020-05-27 08:15:00|33103.19|33103.19|33051.24|33051.24|33109.29|33109.29|33051.24|33051.24|0
1590567600000|2020-05-27 08:20:00|33053.04|33053.04|33045.52|33045.52|33053.04|33053.04|33010.76|33010.76|0
1590567900000|2020-05-27 08:25:00|33062.72|33062.72|33052.33|33052.33|33098.19|33098.19|33052.33|33052.33|0
1590568200000|2020-05-27 08:30:00|33055.91|33055.91|33082.79|33082.79|33085.29|33085.29|33049.11|33049.11|0
1590568500000|2020-05-27 08:35:00|33091.38|33091.38|33214.27|33214.27|33226.46|33226.46|33078.49|33078.49|0
1590568800000|2020-05-27 08:40:00|33210.69|33210.69|33225.71|33225.71|33245.78|33245.78|33210.69|33210.69|0
1590569100000|2020-05-27 08:45:00|33221.41|33221.41|33168.75|33168.75|33221.79|33221.79|33168.75|33168.75|0
1590569400000|2020-05-27 08:50:00|33165.16|33165.16|33208.86|33208.86|33212.45|33212.45|33143.3|33143.3|0
1590569700000|2020-05-27 08:55:00|33207.06|33207.06|33068.06|33068.06|33208.86|33208.86|33068.06|33068.06|0
1590570000000|2020-05-27 09:00:00|33053.37|33053.37|33030.09|33030.09|33053.37|33053.37|33020.41|33020.41|0
1590570300000|2020-05-27 09:05:00|33025.79|33025.79|33024|33024|33037.97|33037.97|32987.11|32987.11|0
1590570600000|2020-05-27 09:10:00|33032.59|33032.59|33032.59|33032.59|33061.26|33061.26|32994.62|32994.62|0
1590570900000|2020-05-27 09:15:00|33037.97|33037.97|33157.65|33157.65|33157.65|33157.65|33037.97|33037.97|0
1590571200000|2020-05-27 09:20:00|33149.05|33149.05|33244.33|33244.33|33286.6|33286.6|33149.05|33149.05|0
1590571500000|2020-05-27 09:25:00|33246.12|33246.12|33312.39|33312.39|33329.58|33329.58|33246.12|33246.12|0
1590571800000|2020-05-27 09:30:00|33325.28|33325.28|33266.53|33266.53|33325.28|33325.28|33240.74|33240.74|0
1590572100000|2020-05-27 09:35:00|33270.83|33270.83|33339.6|33339.6|33339.6|33339.6|33270.83|33270.83|0
1590572400000|2020-05-27 09:40:00|33335.3|33335.3|33271.54|33271.54|33345.69|33345.69|33269.74|33269.74|0
1590572700000|2020-05-27 09:45:00|33275.84|33275.84|33310.93|33310.93|33318.11|33318.11|33269.03|33269.03|0
1590573000000|2020-05-27 09:50:00|33306.64|33306.64|33270.08|33270.08|33312.73|33312.73|33266.5|33266.5|0
1590573300000|2020-05-27 09:55:00|33268.29|33268.29|33283.32|33283.32|33300.17|33300.17|33251.1|33251.1|0
1590573600000|2020-05-27 10:00:00|33281.52|33281.52|33287.99|33287.99|33326.67|33326.67|33269.34|33269.34|0
1590573900000|2020-05-27 10:05:00|33279.39|33279.39|33212.04|33212.04|33279.39|33279.39|33205.95|33205.95|0
1590574200000|2020-05-27 10:10:00|33207.74|33207.74|33256.82|33256.82|33261.11|33261.11|33203.44|33203.44|0
1590574500000|2020-05-27 10:15:00|33252.52|33252.52|33279.39|33279.39|33295.87|33295.87|33252.52|33252.52|0
1590574800000|2020-05-27 10:20:00|33275.09|33275.09|33127.49|33127.49|33275.09|33275.09|33127.49|33127.49|0
1590575100000|2020-05-27 10:25:00|33131.79|33131.79|33155.08|33155.08|33198.06|33198.06|33130|33130|0
1590575400000|2020-05-27 10:30:00|33150.78|33150.78|33160.09|33160.09|33160.09|33160.09|33123.2|33123.2|0
1590575700000|2020-05-27 10:35:00|33158.29|33158.29|33184.79|33184.79|33184.79|33184.79|33146.11|33146.11|0
1590576000000|2020-05-27 10:40:00|33180.49|33180.49|33173.32|33173.32|33181.21|33181.21|33114.94|33114.94|0
1590576300000|2020-05-27 10:45:00|33177.62|33177.62|33180.12|33180.12|33209.5|33209.5|33177.62|33177.62|0
1590576600000|2020-05-27 10:50:00|33184.42|33184.42|33136.77|33136.77|33185.13|33185.13|33136.77|33136.77|0
1590576900000|2020-05-27 10:55:00|33149.66|33149.66|33196.57|33196.57|33211.97|33211.97|33127.09|33127.09|0
1590577200000|2020-05-27 11:00:00|33198.36|33198.36|33215.56|33215.56|33218.06|33218.06|33162.18|33162.18|0
1590577500000|2020-05-27 11:05:00|33217.35|33217.35|33260.33|33260.33|33291.51|33291.51|33217.35|33217.35|0
1590577800000|2020-05-27 11:10:00|33256.04|33256.04|33229.87|33229.87|33256.04|33256.04|33212.68|33212.68|0
1590578100000|2020-05-27 11:15:00|33225.58|33225.58|33273.6|33273.6|33286.5|33286.5|33216.98|33216.98|0
1590578400000|2020-05-27 11:20:00|33282.57|33282.57|33231.7|33231.7|33300.85|33300.85|33231.7|33231.7|0
1590578700000|2020-05-27 11:25:00|33240.3|33240.3|33211.63|33211.63|33253.19|33253.19|33209.84|33209.84|0
1590579000000|2020-05-27 11:30:00|33220.23|33220.23|33274.68|33274.68|33288.66|33288.66|33220.23|33220.23|0
1590579300000|2020-05-27 11:35:00|33276.48|33276.48|33272.55|33272.55|33308.73|33308.73|33263.96|33263.96|0
1590579600000|2020-05-27 11:40:00|33263.96|33263.96|33267.17|33267.17|33268.97|33268.97|33245.68|33245.68|0
1590579900000|2020-05-27 11:45:00|33270.76|33270.76|33240.3|33240.3|33281.15|33281.15|33230.99|33230.99|0
1590580200000|2020-05-27 11:50:00|33244.6|33244.6|33304.81|33304.81|33318.41|33318.41|33236|33236|0
1590580500000|2020-05-27 11:55:00|33308.4|33308.4|33290.12|33290.12|33325.59|33325.59|33284.03|33284.03|0
1590580800000|2020-05-27 12:00:00|33307.31|33307.31|33282.61|33282.61|33318.79|33318.79|33282.61|33282.61|0
1590581100000|2020-05-27 12:05:00|33274.01|33274.01|33347.42|33347.42|33347.42|33347.42|33266.83|33266.83|0
1590581400000|2020-05-27 12:10:00|33360.31|33360.31|33409.39|33409.39|33409.39|33409.39|33332.73|33332.73|0
1590581700000|2020-05-27 12:15:00|33411.18|33411.18|33442.35|33442.35|33450.95|33450.95|33385.39|33385.39|0
1590582000000|2020-05-27 12:20:00|33444.15|33444.15|33465.64|33465.64|33476.74|33476.74|33431.25|33431.25|0
1590582300000|2020-05-27 12:25:00|33469.94|33469.94|33474.95|33474.95|33476.74|33476.74|33453.45|33453.45|0
1590582600000|2020-05-27 12:30:00|33476.74|33476.74|33443.06|33443.06|33500.02|33500.02|33443.06|33443.06|0
1590582900000|2020-05-27 12:35:00|33438.77|33438.77|33463.84|33463.84|33463.84|33463.84|33426.58|33426.58|0
1590583200000|2020-05-27 12:40:00|33459.55|33459.55|33484.63|33484.63|33488.21|33488.21|33458.84|33458.84|0
1590583500000|2020-05-27 12:45:00|33486.42|33486.42|33524.39|33524.39|33534.78|33534.78|33477.82|33477.82|0
1590583800000|2020-05-27 12:50:00|33515.8|33515.8|33475.32|33475.32|33528.69|33528.69|33469.23|33469.23|0
1590584100000|2020-05-27 12:55:00|33466.72|33466.72|33485.71|33485.71|33515.09|33515.09|33455.62|33455.62|0
1590584400000|2020-05-27 13:00:00|33481.41|33481.41|33546.97|33546.97|33555.56|33555.56|33477.11|33477.11|0
1590584700000|2020-05-27 13:05:00|33548.76|33548.76|33578.85|33578.85|33583.52|33583.52|33535.87|33535.87|0
1590585000000|2020-05-27 13:10:00|33574.55|33574.55|33596.42|33596.42|33601.42|33601.42|33548.76|33548.76|0
1590585300000|2020-05-27 13:15:00|33592.12|33592.12|33559.49|33559.49|33592.12|33592.12|33543.38|33543.38|0
1590585600000|2020-05-27 13:20:00|33561.28|33561.28|33554.14|33554.14|33580.64|33580.64|33546.97|33546.97|0
1590585900000|2020-05-27 13:25:00|33549.85|33549.85|33439.17|33439.17|33554.14|33554.14|33430.58|33430.58|0
1590586200000|2020-05-27 13:30:00|33440.97|33440.97|33484.66|33484.66|33497.55|33497.55|33409.08|33409.08|0
1590586500000|2020-05-27 13:35:00|33486.45|33486.45|33469.6|33469.6|33553.43|33553.43|33459.21|33459.21|0
1590586800000|2020-05-27 13:40:00|33482.49|33482.49|33476.4|33476.4|33487.5|33487.5|33455.62|33455.62|0
1590587100000|2020-05-27 13:45:00|33479.99|33479.99|33485|33485|33489.3|33489.3|33440.22|33440.22|0
1590587400000|2020-05-27 13:50:00|33480.7|33480.7|33489.3|33489.3|33497.89|33497.89|33446.31|33446.31|0
1590587700000|2020-05-27 13:55:00|33491.09|33491.09|33503.99|33503.99|33516.17|33516.17|33491.09|33491.09|0
1590588000000|2020-05-27 14:00:00|33508.28|33508.28|33491.09|33491.09|33533.36|33533.36|33488.59|33488.59|0
1590588300000|2020-05-27 14:05:00|33492.88|33492.88|33534.11|33534.11|33543.42|33543.42|33469.6|33469.6|0
1590588600000|2020-05-27 14:10:00|33538.41|33538.41|33537.32|33537.32|33578.88|33578.88|33516.91|33516.91|0
1590588900000|2020-05-27 14:15:00|33533.02|33533.02|33556.31|33556.31|33573.5|33573.5|33520.13|33520.13|0
1590589200000|2020-05-27 14:20:00|33577.8|33577.8|33482.49|33482.49|33577.8|33577.8|33482.49|33482.49|0
1590589500000|2020-05-27 14:25:00|33484.29|33484.29|33497.89|33497.89|33539.45|33539.45|33475.69|33475.69|0
1590589800000|2020-05-27 14:30:00|33506.49|33506.49|33428.04|33428.04|33506.49|33506.49|33399.74|33399.74|0
1590590100000|2020-05-27 14:35:00|33423.74|33423.74|33442.02|33442.02|33457.41|33457.41|33419.44|33419.44|0
1590590400000|2020-05-27 14:40:00|33440.22|33440.22|33419.44|33419.44|33444.52|33444.52|33360.69|33360.69|0
1590590700000|2020-05-27 14:45:00|33415.14|33415.14|33379.67|33379.67|33424.45|33424.45|33379.67|33379.67|0
1590591000000|2020-05-27 14:50:00|33381.47|33381.47|33373.95|33373.95|33442.02|33442.02|33369.65|33369.65|0
1590591300000|2020-05-27 14:55:00|33369.65|33369.65|33418.73|33418.73|33435.21|33435.21|33363.21|33363.21|0
1590591600000|2020-05-27 15:00:00|33414.43|33414.43|33446.31|33446.31|33469.6|33469.6|33412.64|33412.64|0
1590591900000|2020-05-27 15:05:00|33442.02|33442.02|33459.21|33459.21|33463.51|33463.51|33418.73|33418.73|0
1590592200000|2020-05-27 15:10:00|33454.91|33454.91|33499.69|33499.69|33499.69|33499.69|33440.22|33440.22|0
1590592500000|2020-05-27 15:15:00|33495.39|33495.39|33486.79|33486.79|33499.69|33499.69|33443.81|33443.81|0
1590592800000|2020-05-27 15:20:00|33491.09|33491.09|33545.17|33545.17|33555.56|33555.56|33485|33485|0
1590593100000|2020-05-27 15:25:00|33553.77|33553.77|33512.21|33512.21|33553.77|33553.77|33503.61|33503.61|0
1590650100000|2020-05-28 07:15:00|33393.95|33393.95|33307.95|33307.95|33406.85|33406.85|33209.09|33209.09|0
1590650400000|2020-05-28 07:20:00|33320.85|33320.85|33411.49|33411.49|33411.49|33411.49|33262.09|33262.09|0
1590650700000|2020-05-28 07:25:00|33413.28|33413.28|33463.44|33463.44|33494.61|33494.61|33372.8|33372.8|0
1590651000000|2020-05-28 07:30:00|33472.03|33472.03|33448.75|33448.75|33512.51|33512.51|33436.56|33436.56|0
1590651300000|2020-05-28 07:35:00|33455.92|33455.92|33405.06|33405.06|33498.2|33498.2|33387.86|33387.86|0
1590651600000|2020-05-28 07:40:00|33413.65|33413.65|33499.28|33499.28|33499.28|33499.28|33392.16|33392.16|0
1590651900000|2020-05-28 07:45:00|33490.68|33490.68|33477.75|33477.75|33522.9|33522.9|33454.13|33454.13|0
1590652200000|2020-05-28 07:50:00|33481.34|33481.34|33532.92|33532.92|33532.92|33532.92|33460.56|33460.56|0
1590652500000|2020-05-28 07:55:00|33524.32|33524.32|33508.55|33508.55|33539.72|33539.72|33508.55|33508.55|0
1590652800000|2020-05-28 08:00:00|33482.76|33482.76|33469.5|33469.5|33497.45|33497.45|33465.2|33465.2|0
1590653100000|2020-05-28 08:05:00|33478.09|33478.09|33431.15|33431.15|33485.98|33485.98|33418.25|33418.25|0
1590653400000|2020-05-28 08:10:00|33418.25|33418.25|33458.02|33458.02|33458.02|33458.02|33418.25|33418.25|0
1590653700000|2020-05-28 08:15:00|33466.62|33466.62|33466.62|33466.62|33477.01|33477.01|33445.84|33445.84|0
1590654000000|2020-05-28 08:20:00|33470.92|33470.92|33476.64|33476.64|33486.32|33486.32|33436.53|33436.53|0
1590654300000|2020-05-28 08:25:00|33480.93|33480.93|33510.31|33510.31|33530.01|33530.01|33469.83|33469.83|0
1590654600000|2020-05-28 08:30:00|33514.61|33514.61|33509.23|33509.23|33529.3|33529.3|33506.01|33506.01|0
1590654900000|2020-05-28 08:35:00|33513.53|33513.53|33508.86|33508.86|33515.32|33515.32|33474.47|33474.47|0
1590655200000|2020-05-28 08:40:00|33500.26|33500.26|33502.39|33502.39|33518.16|33518.16|33488.79|33488.79|0
1590655500000|2020-05-28 08:45:00|33500.6|33500.6|33576.17|33576.17|33584.77|33584.77|33487.7|33487.7|0
1590655800000|2020-05-28 08:50:00|33580.47|33580.47|33535.69|33535.69|33603.76|33603.76|33527.1|33527.1|0
1590656100000|2020-05-28 08:55:00|33533.9|33533.9|33547.88|33547.88|33552.18|33552.18|33527.1|33527.1|0
1590656400000|2020-05-28 09:00:00|33534.98|33534.98|33603.05|33603.05|33603.05|33603.05|33534.98|33534.98|0
1590656700000|2020-05-28 09:05:00|33581.55|33581.55|33605.55|33605.55|33629.55|33629.55|33561.48|33561.48|0
1590657000000|2020-05-28 09:10:00|33627.04|33627.04|33625.62|33625.62|33635.64|33635.64|33605.55|33605.55|0
1590657300000|2020-05-28 09:15:00|33638.52|33638.52|33571.87|33571.87|33655.71|33655.71|33567.58|33567.58|0
1590657600000|2020-05-28 09:20:00|33584.77|33584.77|33628.84|33628.84|33628.84|33628.84|33584.77|33584.77|0
1590657900000|2020-05-28 09:25:00|33620.24|33620.24|33554.68|33554.68|33620.24|33620.24|33548.59|33548.59|0
1590658200000|2020-05-28 09:30:00|33558.98|33558.98|33531.4|33531.4|33558.98|33558.98|33513.49|33513.49|0
1590658500000|2020-05-28 09:35:00|33534.98|33534.98|33535.69|33535.69|33544.29|33544.29|33521.01|33521.01|0
1590658800000|2020-05-28 09:40:00|33531.4|33531.4|33547.17|33547.17|33551.47|33551.47|33520.3|33520.3|0
1590659100000|2020-05-28 09:45:00|33538.57|33538.57|33617.73|33617.73|33624.54|33624.54|33530.69|33530.69|0
1590659400000|2020-05-28 09:50:00|33624.91|33624.91|33576.55|33576.55|33628.13|33628.13|33519.58|33519.58|0
1590659700000|2020-05-28 09:55:00|33578.34|33578.34|33605.92|33605.92|33605.92|33605.92|33533.56|33533.56|0
1590660000000|2020-05-28 10:00:00|33597.33|33597.33|33576.92|33576.92|33604.13|33604.13|33574.04|33574.04|0
1590660300000|2020-05-28 10:05:00|33585.51|33585.51|33602|33602|33615.6|33615.6|33585.51|33585.51|0
1590660600000|2020-05-28 10:10:00|33606.3|33606.3|33630.66|33630.66|33658.25|33658.25|33606.3|33606.3|0
1590660900000|2020-05-28 10:15:00|33604.87|33604.87|33564.02|33564.02|33609.17|33609.17|33555.43|33555.43|0
1590661200000|2020-05-28 10:20:00|33555.43|33555.43|33585.14|33585.14|33593.74|33593.74|33542.87|33542.87|0
1590661500000|2020-05-28 10:25:00|33589.44|33589.44|33595.53|33595.53|33595.53|33595.53|33572.25|33572.25|0
1590661800000|2020-05-28 10:30:00|33591.23|33591.23|33581.93|33581.93|33605.92|33605.92|33581.93|33581.93|0
1590662100000|2020-05-28 10:35:00|33573.33|33573.33|33562.94|33562.94|33575.83|33575.83|33556.85|33556.85|0
1590662400000|2020-05-28 10:40:00|33550.05|33550.05|33537.15|33537.15|33550.05|33550.05|33513.86|33513.86|0
1590662700000|2020-05-28 10:45:00|33545.75|33545.75|33573.33|33573.33|33581.93|33581.93|33545.75|33545.75|0
1590663000000|2020-05-28 10:50:00|33560.44|33560.44|33518.87|33518.87|33576.55|33576.55|33518.87|33518.87|0
1590663300000|2020-05-28 10:55:00|33514.58|33514.58|33552.55|33552.55|33552.55|33552.55|33514.58|33514.58|0
1590663600000|2020-05-28 11:00:00|33541.79|33541.79|33479.82|33479.82|33547.17|33547.17|33479.82|33479.82|0
1590663900000|2020-05-28 11:05:00|33484.11|33484.11|33507.4|33507.4|33515.29|33515.29|33475.52|33475.52|0
1590664200000|2020-05-28 11:10:00|33485.91|33485.91|33477.31|33477.31|33503.1|33503.1|33447.93|33447.93|0
1590664500000|2020-05-28 11:15:00|33464.42|33464.42|33435.04|33435.04|33464.42|33464.42|33422.14|33422.14|0
1590664800000|2020-05-28 11:20:00|33447.93|33447.93|33454.03|33454.03|33460.83|33460.83|33441.13|33441.13|0
1590665100000|2020-05-28 11:25:00|33462.62|33462.62|33560.81|33560.81|33562.6|33562.6|33462.62|33462.62|0
1590665400000|2020-05-28 11:30:00|33573.7|33573.7|33595.19|33595.19|33605.59|33605.59|33561.52|33561.52|0
1590665700000|2020-05-28 11:35:00|33603.79|33603.79|33591.61|33591.61|33620.98|33620.98|33587.31|33587.31|0
1590666000000|2020-05-28 11:40:00|33587.31|33587.31|33650.36|33650.36|33662.55|33662.55|33587.31|33587.31|0
1590666300000|2020-05-28 11:45:00|33646.06|33646.06|33618.48|33618.48|33646.06|33646.06|33618.48|33618.48|0
1590666600000|2020-05-28 11:50:00|33622.78|33622.78|33655.37|33655.37|33673.65|33673.65|33622.78|33622.78|0
1590666900000|2020-05-28 11:55:00|33658.96|33658.96|33683.33|33683.33|33691.92|33691.92|33646.06|33646.06|0
1590667200000|2020-05-28 12:00:00|33687.63|33687.63|33685.83|33685.83|33710.91|33710.91|33672.94|33672.94|0
1590667500000|2020-05-28 12:05:00|33690.13|33690.13|33692.63|33692.63|33698.73|33698.73|33679.74|33679.74|0
1590667800000|2020-05-28 12:10:00|33696.93|33696.93|33723.43|33723.43|33723.43|33723.43|33684.75|33684.75|0
1590668100000|2020-05-28 12:15:00|33714.84|33714.84|33738.12|33738.12|33738.12|33738.12|33700.15|33700.15|0
1590668400000|2020-05-28 12:20:00|33733.82|33733.82|33736.33|33736.33|33751.02|33751.02|33723.43|33723.43|0
1590668700000|2020-05-28 12:25:00|33740.63|33740.63|33746.72|33746.72|33755.31|33755.31|33723.43|33723.43|0
1590669000000|2020-05-28 12:30:00|33742.42|33742.42|33730.24|33730.24|33751.02|33751.02|33672.56|33672.56|0
1590669300000|2020-05-28 12:35:00|33738.83|33738.83|33761.75|33761.75|33774.64|33774.64|33738.83|33738.83|0
1590669600000|2020-05-28 12:40:00|33770.34|33770.34|33717.31|33717.31|33770.34|33770.34|33704.41|33704.41|0
1590669900000|2020-05-28 12:45:00|33730.2|33730.2|33708.71|33708.71|33730.2|33730.2|33694.02|33694.02|0
1590670200000|2020-05-28 12:50:00|33713.01|33713.01|33682.92|33682.92|33713.01|33713.01|33682.92|33682.92|0
1590670500000|2020-05-28 12:55:00|33684.71|33684.71|33650.33|33650.33|33716.6|33716.6|33641.73|33641.73|0
1590670800000|2020-05-28 13:00:00|33654.63|33654.63|33700.49|33700.49|33717.68|33717.68|33654.63|33654.63|0
1590671100000|2020-05-28 13:05:00|33704.78|33704.78|33643.15|33643.15|33723.77|33723.77|33643.15|33643.15|0
1590671400000|2020-05-28 13:10:00|33651.75|33651.75|33649.24|33649.24|33672.53|33672.53|33649.24|33649.24|0
1590671700000|2020-05-28 13:15:00|33632.05|33632.05|33665.02|33665.02|33682.21|33682.21|33627.75|33627.75|0
1590672000000|2020-05-28 13:20:00|33663.22|33663.22|33677.91|33677.91|33714.09|33714.09|33663.22|33663.22|0
1590672300000|2020-05-28 13:25:00|33682.21|33682.21|33656.42|33656.42|33700.49|33700.49|33633.13|33633.13|0
1590672600000|2020-05-28 13:30:00|33669.31|33669.31|33700.11|33700.11|33728.78|33728.78|33656.42|33656.42|0
1590672900000|2020-05-28 13:35:00|33695.81|33695.81|33658.21|33658.21|33807.23|33807.23|33646.03|33646.03|0
1590673200000|2020-05-28 13:40:00|33671.11|33671.11|33612.35|33612.35|33684|33684|33574.38|33574.38|0
1590673500000|2020-05-28 13:45:00|33625.25|33625.25|33524.59|33524.59|33635.64|33635.64|33524.59|33524.59|0
1590673800000|2020-05-28 13:50:00|33520.3|33520.3|33507.74|33507.74|33524.59|33524.59|33483.03|33483.03|0
1590674100000|2020-05-28 13:55:00|33512.04|33512.04|33472.27|33472.27|33532.82|33532.82|33467.97|33467.97|0
1590674400000|2020-05-28 14:00:00|33468.68|33468.68|33508.11|33508.11|33519.92|33519.92|33460.08|33460.08|0
1590674700000|2020-05-28 14:05:00|33503.81|33503.81|33541.08|33541.08|33547.17|33547.17|33489.12|33489.12|0
1590675000000|2020-05-28 14:10:00|33545.37|33545.37|33464.42|33464.42|33560.06|33560.06|33464.42|33464.42|0
1590675300000|2020-05-28 14:15:00|33462.62|33462.62|33484.83|33484.83|33496.3|33496.3|33452.23|33452.23|0
1590675600000|2020-05-28 14:20:00|33483.03|33483.03|33492.34|33492.34|33519.21|33519.21|33483.03|33483.03|0
1590675900000|2020-05-28 14:25:00|33488.04|33488.04|33520.63|33520.63|33535.32|33535.32|33481.95|33481.95|0
1590676200000|2020-05-28 14:30:00|33535.32|33535.32|33451.49|33451.49|33539.62|33539.62|33447.19|33447.19|0
1590676500000|2020-05-28 14:35:00|33447.19|33447.19|33466.89|33466.89|33482.66|33482.66|33442.89|33442.89|0
1590676800000|2020-05-28 14:40:00|33468.68|33468.68|33493.42|33493.42|33498.06|33498.06|33423.19|33423.19|0
1590677100000|2020-05-28 14:45:00|33497.72|33497.72|33499.18|33499.18|33524.26|33524.26|33473.72|33473.72|0
1590677400000|2020-05-28 14:50:00|33494.88|33494.88|33459.41|33459.41|33503.47|33503.47|33459.41|33459.41|0
1590677700000|2020-05-28 14:55:00|33457.61|33457.61|33448.31|33448.31|33465.5|33465.5|33420.72|33420.72|0
1590678000000|2020-05-28 15:00:00|33452.61|33452.61|33499.92|33499.92|33499.92|33499.92|33435.41|33435.41|0
1590678300000|2020-05-28 15:05:00|33501.72|33501.72|33513.19|33513.19|33545.78|33545.78|33480.93|33480.93|0
1590678600000|2020-05-28 15:10:00|33511.39|33511.39|33519.28|33519.28|33521.45|33521.45|33457.31|33457.31|0
1590678900000|2020-05-28 15:15:00|33523.58|33523.58|33538.98|33538.98|33574.45|33574.45|33523.58|33523.58|0
1590679200000|2020-05-28 15:20:00|33543.28|33543.28|33515.69|33515.69|33543.28|33543.28|33494.91|33494.91|0
1590679500000|2020-05-28 15:25:00|33511.39|33511.39|33596.65|33596.65|33596.65|33596.65|33501.72|33501.72|0
1590736500000|2020-05-29 07:15:00|33287.48|33287.48|33191.8|33191.8|33298.58|33298.58|33191.8|33191.8|0
1590736800000|2020-05-29 07:20:00|33188.21|33188.21|33272.41|33272.41|33281.01|33281.01|33171.01|33171.01|0
1590737100000|2020-05-29 07:25:00|33263.82|33263.82|33219.75|33219.75|33307.88|33307.88|33210.44|33210.44|0
1590737400000|2020-05-29 07:30:00|33232.65|33232.65|33202.22|33202.22|33298.2|33298.2|33190.04|33190.04|0
1590737700000|2020-05-29 07:35:00|33223.71|33223.71|33055.67|33055.67|33228.01|33228.01|33042.78|33042.78|0
1590738000000|2020-05-29 07:40:00|33051.37|33051.37|33034.18|33034.18|33051.37|33051.37|32960.03|32960.03|0
1590738300000|2020-05-29 07:45:00|33029.88|33029.88|32953.93|32953.93|33029.88|33029.88|32953.93|32953.93|0
1590738600000|2020-05-29 07:50:00|32932.44|32932.44|32950.72|32950.72|32976.51|32976.51|32869.76|32869.76|0
1590738900000|2020-05-29 07:55:00|32959.31|32959.31|33009.47|33009.47|33009.47|33009.47|32959.31|32959.31|0
1590739200000|2020-05-29 08:00:00|33030.96|33030.96|32967.54|32967.54|33056.75|33056.75|32965.41|32965.41|0
1590739500000|2020-05-29 08:05:00|32946.05|32946.05|32967.91|32967.91|32975.42|32975.42|32915.96|32915.96|0
1590739800000|2020-05-29 08:10:00|32964.32|32964.32|32994.41|32994.41|33002.3|33002.3|32943.54|32943.54|0
1590740100000|2020-05-29 08:15:00|32992.62|32992.62|32994.38|32994.38|33041.32|33041.32|32971.8|32971.8|0
1590740400000|2020-05-29 08:20:00|32992.58|32992.58|32989.33|32989.33|33024.47|33024.47|32942.76|32942.76|0
1590740700000|2020-05-29 08:25:00|32976.44|32976.44|32894.74|32894.74|32976.44|32976.44|32894.74|32894.74|0
1590741000000|2020-05-29 08:30:00|32896.53|32896.53|32968.93|32968.93|32975.36|32975.36|32892.23|32892.23|0
1590741300000|2020-05-29 08:35:00|32973.22|32973.22|32973.56|32973.56|32986.83|32986.83|32954.95|32954.95|0
1590741600000|2020-05-29 08:40:00|32971.77|32971.77|32969.26|32969.26|32994|32994|32944.9|32944.9|0
1590741900000|2020-05-29 08:45:00|32964.97|32964.97|32957.79|32957.79|33005.44|33005.44|32957.79|32957.79|0
1590742200000|2020-05-29 08:50:00|32953.49|32953.49|32920.15|32920.15|32959.21|32959.21|32909.05|32909.05|0
1590742500000|2020-05-29 08:55:00|32918.36|32918.36|32942.39|32942.39|32958.5|32958.5|32916.57|32916.57|0
1590742800000|2020-05-29 09:00:00|32938.8|32938.8|32943.85|32943.85|32978.61|32978.61|32934.5|32934.5|0
1590743100000|2020-05-29 09:05:00|32939.55|32939.55|33007.27|33007.27|33007.27|33007.27|32929.16|32929.16|0
1590743400000|2020-05-29 09:10:00|33015.87|33015.87|33133.75|33133.75|33133.75|33133.75|33007.27|33007.27|0
1590743700000|2020-05-29 09:15:00|33129.45|33129.45|33220.43|33220.43|33220.43|33220.43|33125.87|33125.87|0
1590744000000|2020-05-29 09:20:00|33207.53|33207.53|33218.63|33218.63|33236.91|33236.91|33202.15|33202.15|0
1590744300000|2020-05-29 09:25:00|33220.43|33220.43|33270.59|33270.59|33270.59|33270.59|33220.43|33220.43|0
1590744600000|2020-05-29 09:30:00|33272.38|33272.38|33318.24|33318.24|33318.24|33318.24|33252.68|33252.68|0
1590744900000|2020-05-29 09:35:00|33306.06|33306.06|33277.39|33277.39|33307.85|33307.85|33258.4|33258.4|0
1590745200000|2020-05-29 09:40:00|33285.99|33285.99|33263.41|33263.41|33314.65|33314.65|33256.61|33256.61|0
1590745500000|2020-05-29 09:45:00|33261.62|33261.62|33281.31|33281.31|33285.61|33285.61|33244.05|33244.05|0
1590745800000|2020-05-29 09:50:00|33289.91|33289.91|33311.4|33311.4|33332.89|33332.89|33288.12|33288.12|0
1590746100000|2020-05-29 09:55:00|33307.1|33307.1|33322.5|33322.5|33322.5|33322.5|33303.52|33303.52|0
1590746400000|2020-05-29 10:00:00|33324.3|33324.3|33341.12|33341.12|33344.71|33344.71|33293.84|33293.84|0
1590746700000|2020-05-29 10:05:00|33332.52|33332.52|33386.61|33386.61|33399.87|33399.87|33317.83|33317.83|0
1590747000000|2020-05-29 10:10:00|33395.2|33395.2|33396.29|33396.29|33447.87|33447.87|33367.62|33367.62|0
1590747300000|2020-05-29 10:15:00|33394.49|33394.49|33432.47|33432.47|33441.06|33441.06|33390.19|33390.19|0
1590747600000|2020-05-29 10:20:00|33423.87|33423.87|33358.31|33358.31|33423.87|33423.87|33355.81|33355.81|0
1590747900000|2020-05-29 10:25:00|33349.72|33349.72|33340.04|33340.04|33349.72|33349.72|33325.35|33325.35|0
1590748200000|2020-05-29 10:30:00|33314.25|33314.25|33276.98|33276.98|33325.35|33325.35|33276.98|33276.98|0
1590748500000|2020-05-29 10:35:00|33275.19|33275.19|33279.86|33279.86|33320.34|33320.34|33262.29|33262.29|0
1590748800000|2020-05-29 10:40:00|33278.07|33278.07|33283.78|33283.78|33295.26|33295.26|33264.8|33264.8|0
1590749100000|2020-05-29 10:45:00|33279.49|33279.49|33215.01|33215.01|33279.49|33279.49|33213.22|33213.22|0
1590749400000|2020-05-29 10:50:00|33219.31|33219.31|33220.02|33220.02|33236.5|33236.5|33219.31|33219.31|0
1590749700000|2020-05-29 10:55:00|33218.23|33218.23|33253.7|33253.7|33272.68|33272.68|33207.84|33207.84|0
1590750000000|2020-05-29 11:00:00|33248.32|33248.32|33316.75|33316.75|33340.04|33340.04|33248.32|33248.32|0
1590750300000|2020-05-29 11:05:00|33321.05|33321.05|33315.67|33315.67|33333.94|33333.94|33302.77|33302.77|0
1590750600000|2020-05-29 11:10:00|33313.87|33313.87|33332.49|33332.49|33339.66|33339.66|33305.28|33305.28|0
1590750900000|2020-05-29 11:15:00|33323.89|33323.89|33369.75|33369.75|33369.75|33369.75|33323.89|33323.89|0
1590751200000|2020-05-29 11:20:00|33374.05|33374.05|33386.23|33386.23|33400.92|33400.92|33358.65|33358.65|0
1590751500000|2020-05-29 11:25:00|33390.53|33390.53|33346.47|33346.47|33390.53|33390.53|33346.47|33346.47|0
1590751800000|2020-05-29 11:30:00|33333.57|33333.57|33326.4|33326.4|33351.47|33351.47|33315.29|33315.29|0
1590752100000|2020-05-29 11:35:00|33328.19|33328.19|33331.78|33331.78|33336.08|33336.08|33321.39|33321.39|0
1590752400000|2020-05-29 11:40:00|33327.48|33327.48|33330.69|33330.69|33336.08|33336.08|33321.39|33321.39|0
1590752700000|2020-05-29 11:45:00|33316|33316|33386.94|33386.94|33386.94|33386.94|33316|33316|0
1590753000000|2020-05-29 11:50:00|33388.74|33388.74|33410.94|33410.94|33436.02|33436.02|33388.74|33388.74|0
1590753300000|2020-05-29 11:55:00|33406.64|33406.64|33327.48|33327.48|33406.64|33406.64|33318.88|33318.88|0
1590753600000|2020-05-29 12:00:00|33325.68|33325.68|33320.3|33320.3|33340.37|33340.37|33301.32|33301.32|0
1590753900000|2020-05-29 12:05:00|33324.6|33324.6|33367.58|33367.58|33367.58|33367.58|33308.12|33308.12|0
1590754200000|2020-05-29 12:10:00|33369.38|33369.38|33331.4|33331.4|33373.68|33373.68|33327.11|33327.11|0
1590754500000|2020-05-29 12:15:00|33322.81|33322.81|33365.79|33365.79|33365.79|33365.79|33322.81|33322.81|0
1590754800000|2020-05-29 12:20:00|33370.09|33370.09|33374.76|33374.76|33386.57|33386.57|33354.69|33354.69|0
1590755100000|2020-05-29 12:25:00|33357.57|33357.57|33332.86|33332.86|33377.64|33377.64|33332.86|33332.86|0
1590755400000|2020-05-29 12:30:00|33324.26|33324.26|33347.18|33347.18|33347.18|33347.18|33322.47|33322.47|0
1590755700000|2020-05-29 12:35:00|33348.97|33348.97|33331.78|33331.78|33356.86|33356.86|33326.77|33326.77|0
1590756000000|2020-05-29 12:40:00|33327.48|33327.48|33258.71|33258.71|33337.87|33337.87|33250.11|33250.11|0
1590756300000|2020-05-29 12:45:00|33254.41|33254.41|33295.6|33295.6|33297.39|33297.39|33254.41|33254.41|0
1590756600000|2020-05-29 12:50:00|33278.4|33278.4|33258.33|33258.33|33278.4|33278.4|33235.05|33235.05|0
1590756900000|2020-05-29 12:55:00|33254.03|33254.03|33199.21|33199.21|33271.23|33271.23|33190.61|33190.61|0
1590757200000|2020-05-29 13:00:00|33194.91|33194.91|33116.08|33116.08|33199.92|33199.92|33107.49|33107.49|0
1590757500000|2020-05-29 13:05:00|33111.78|33111.78|33088.5|33088.5|33127.18|33127.18|33076.31|33076.31|0
1590757800000|2020-05-29 13:10:00|33092.8|33092.8|33122.55|33122.55|33143.67|33143.67|33092.8|33092.8|0
1590758100000|2020-05-29 13:15:00|33118.25|33118.25|33085.28|33085.28|33124.34|33124.34|33076.69|33076.69|0
1590758400000|2020-05-29 13:20:00|33080.98|33080.98|33056.99|33056.99|33093.88|33093.88|33052.69|33052.69|0
1590758700000|2020-05-29 13:25:00|33065.59|33065.59|33086.74|33086.74|33100.34|33100.34|33020.1|33020.1|0
1590759000000|2020-05-29 13:30:00|33078.14|33078.14|32911.93|32911.93|33086.03|33086.03|32903.33|32903.33|0
1590759300000|2020-05-29 13:35:00|32903.33|32903.33|32751.77|32751.77|32910.14|32910.14|32751.77|32751.77|0
1590759600000|2020-05-29 13:40:00|32749.98|32749.98|32785.49|32785.49|32808.4|32808.4|32746.39|32746.39|0
1590759900000|2020-05-29 13:45:00|32780.1|32780.1|32800.88|32800.88|32813.78|32813.78|32723.52|32723.52|0
1590760200000|2020-05-29 13:50:00|32809.48|32809.48|32788.7|32788.7|32813.78|32813.78|32754.31|32754.31|0
1590760500000|2020-05-29 13:55:00|32775.81|32775.81|32794.08|32794.08|32814.49|32814.49|32755.02|32755.02|0
1590760800000|2020-05-29 14:00:00|32795.88|32795.88|32868.68|32868.68|32868.68|32868.68|32776.89|32776.89|0
1590761100000|2020-05-29 14:05:00|32870.47|32870.47|32806.67|32806.67|32896.97|32896.97|32806.67|32806.67|0
1590761400000|2020-05-29 14:10:00|32803.09|32803.09|32783.02|32783.02|32821.36|32821.36|32778.72|32778.72|0
1590761700000|2020-05-29 14:15:00|32778.72|32778.72|32742.54|32742.54|32791.98|32791.98|32736.44|32736.44|0
1590762000000|2020-05-29 14:20:00|32746.12|32746.12|32815.98|32815.98|32843.23|32843.23|32746.12|32746.12|0
1590762300000|2020-05-29 14:25:00|32814.19|32814.19|32746.46|32746.46|32817.4|32817.4|32729.61|32729.61|0
1590762600000|2020-05-29 14:30:00|32750.05|32750.05|32754.35|32754.35|32838.89|32838.89|32737.87|32737.87|0
1590762900000|2020-05-29 14:35:00|32745.75|32745.75|32707.07|32707.07|32747.55|32747.55|32674.1|32674.1|0
1590763200000|2020-05-29 14:40:00|32705.27|32705.27|32692.04|32692.04|32718.17|32718.17|32667.3|32667.3|0
1590763500000|2020-05-29 14:45:00|32696.34|32696.34|32687.74|32687.74|32736.82|32736.82|32687.74|32687.74|0
1590763800000|2020-05-29 14:50:00|32689.54|32689.54|32689.54|32689.54|32710.32|32710.32|32679.15|32679.15|0
1590764100000|2020-05-29 14:55:00|32680.94|32680.94|32650.85|32650.85|32691.33|32691.33|32610.37|32610.37|0
1590764400000|2020-05-29 15:00:00|32659.45|32659.45|32630.07|32630.07|32689.54|32689.54|32611.08|32611.08|0
1590764700000|2020-05-29 15:05:00|32621.47|32621.47|32642.97|32642.97|32673.43|32673.43|32612.88|32612.88|0
1590765000000|2020-05-29 15:10:00|32634.37|32634.37|32653.73|32653.73|32662.32|32662.32|32608.58|32608.58|0
1590765300000|2020-05-29 15:15:00|32662.32|32662.32|32595.72|32595.72|32684.19|32684.19|32593.21|32593.21|0
1590765600000|2020-05-29 15:20:00|32604.32|32604.32|32631.53|32631.53|32648.01|32648.01|32579.95|32579.95|0
1590765900000|2020-05-29 15:25:00|32627.23|32627.23|32562.42|32562.42|32631.9|32631.9|32550.94|32550.94|0
1590995700000|2020-06-01 07:15:00|33010.93|33010.93|33067.55|33067.55|33069.35|33069.35|33009.14|33009.14|0
1590996000000|2020-06-01 07:20:00|33072.93|33072.93|33102.68|33102.68|33115.58|33115.58|33022.4|33022.4|0
1590996300000|2020-06-01 07:25:00|33132.77|33132.77|33088.71|33088.71|33139.57|33139.57|33079.03|33079.03|0
1590996600000|2020-06-01 07:30:00|33094.09|33094.09|33075.81|33075.81|33127.76|33127.76|33075.81|33075.81|0
1590996900000|2020-06-01 07:35:00|33105.9|33105.9|33005.24|33005.24|33111.99|33111.99|32992.35|32992.35|0
1590997200000|2020-06-01 07:40:00|32999.86|32999.86|33098.76|33098.76|33100.55|33100.55|32984.46|32984.46|0
1590997500000|2020-06-01 07:45:00|33096.96|33096.96|33070.09|33070.09|33096.96|33096.96|33030.7|33030.7|0
1590997800000|2020-06-01 07:50:00|33074.39|33074.39|33080.82|33080.82|33089.42|33089.42|33030.32|33030.32|0
1590998100000|2020-06-01 07:55:00|33072.22|33072.22|33040.31|33040.31|33072.22|33072.22|32991.6|32991.6|0
1590998400000|2020-06-01 08:00:00|33038.51|33038.51|33036.72|33036.72|33038.51|33038.51|33012.35|33012.35|0
1590998700000|2020-06-01 08:05:00|33033.13|33033.13|32910.98|32910.98|33041.73|33041.73|32828.23|32828.23|0
1590999000000|2020-06-01 08:10:00|32919.58|32919.58|32971.87|32971.87|32971.87|32971.87|32919.58|32919.58|0
1590999300000|2020-06-01 08:15:00|32967.57|32967.57|32926.01|32926.01|32967.57|32967.57|32900.22|32900.22|0
1590999600000|2020-06-01 08:20:00|32927.81|32927.81|32931.73|32931.73|32956.1|32956.1|32891.96|32891.96|0
1590999900000|2020-06-01 08:25:00|32923.13|32923.13|32953.97|32953.97|32973.67|32973.67|32899.85|32899.85|0
1591000200000|2020-06-01 08:30:00|32988.35|32988.35|32980.13|32980.13|33019.53|33019.53|32976.54|32976.54|0
1591000500000|2020-06-01 08:35:00|32975.83|32975.83|32995.53|32995.53|33017.02|33017.02|32975.83|32975.83|0
1591000800000|2020-06-01 08:40:00|32999.83|32999.83|32964.73|32964.73|32999.83|32999.83|32964.73|32964.73|0
1591001100000|2020-06-01 08:45:00|32962.94|32962.94|32996.99|32996.99|32996.99|32996.99|32933.56|32933.56|0
1591001400000|2020-06-01 08:50:00|32998.78|32998.78|33043.93|33043.93|33065.42|33065.42|32998.78|32998.78|0
1591001700000|2020-06-01 08:55:00|33039.63|33039.63|33057.91|33057.91|33057.91|33057.91|33026.36|33026.36|0
1591002000000|2020-06-01 09:00:00|33064|33064|33122.75|33122.75|33122.75|33122.75|33044.64|33044.64|0
1591002300000|2020-06-01 09:05:00|33126.34|33126.34|33132.06|33132.06|33148.54|33148.54|33122.75|33122.75|0
1591002600000|2020-06-01 09:10:00|33128.47|33128.47|33119.88|33119.88|33128.47|33128.47|33089.79|33089.79|0
1591002900000|2020-06-01 09:15:00|33118.08|33118.08|33133.48|33133.48|33133.48|33133.48|33100.89|33100.89|0
1591003200000|2020-06-01 09:20:00|33137.78|33137.78|33170.75|33170.75|33194.03|33194.03|33137.78|33137.78|0
1591003500000|2020-06-01 09:25:00|33168.95|33168.95|33171.46|33171.46|33181.85|33181.85|33165.36|33165.36|0
1591003800000|2020-06-01 09:30:00|33162.86|33162.86|33189.73|33189.73|33194.03|33194.03|33158.56|33158.56|0
1591004100000|2020-06-01 09:35:00|33185.43|33185.43|33129.89|33129.89|33185.43|33185.43|33126.31|33126.31|0
1591004400000|2020-06-01 09:40:00|33121.3|33121.3|33080.11|33080.11|33121.3|33121.3|33066.84|33066.84|0
1591004700000|2020-06-01 09:45:00|33088.71|33088.71|33089.42|33089.42|33089.42|33089.42|33059.33|33059.33|0
1591005000000|2020-06-01 09:50:00|33080.82|33080.82|33058.24|33058.24|33080.82|33080.82|33026.36|33026.36|0
1591005300000|2020-06-01 09:55:00|33053.95|33053.95|32998.41|32998.41|33062.54|33062.54|32981.21|32981.21|0
1591005600000|2020-06-01 10:00:00|33007|33007|32989.44|32989.44|33007|33007|32935.35|32935.35|0
1591005900000|2020-06-01 10:05:00|32985.14|32985.14|33017.02|33017.02|33017.02|33017.02|32980.84|32980.84|0
1591006200000|2020-06-01 10:10:00|33012.72|33012.72|32952.55|32952.55|33012.72|33012.72|32951.84|32951.84|0
1591006500000|2020-06-01 10:15:00|32961.14|32961.14|32937.15|32937.15|32961.14|32961.14|32931.06|32931.06|0
1591006800000|2020-06-01 10:20:00|32947.54|32947.54|32955.42|32955.42|32998.41|32998.41|32936.44|32936.44|0
1591007100000|2020-06-01 10:25:00|32972.62|32972.62|32943.61|32943.61|32993.77|32993.77|32941.11|32941.11|0
1591007400000|2020-06-01 10:30:00|32945.41|32945.41|32878.05|32878.05|32945.41|32945.41|32854.77|32854.77|0
1591007700000|2020-06-01 10:35:00|32873.76|32873.76|32880.93|32880.93|32894.54|32894.54|32844.38|32844.38|0
1591008000000|2020-06-01 10:40:00|32898.12|32898.12|32932.51|32932.51|32932.51|32932.51|32896.33|32896.33|0
1591008300000|2020-06-01 10:45:00|32936.81|32936.81|32904.93|32904.93|32964.39|32964.39|32904.93|32904.93|0
1591008600000|2020-06-01 10:50:00|32909.23|32909.23|32949.7|32949.7|32949.7|32949.7|32903.13|32903.13|0
1591008900000|2020-06-01 10:55:00|32947.91|32947.91|33015.97|33015.97|33015.97|33015.97|32947.91|32947.91|0
1591009200000|2020-06-01 11:00:00|33028.87|33028.87|33055.03|33055.03|33074.73|33074.73|33024.57|33024.57|0
1591009500000|2020-06-01 11:05:00|33053.24|33053.24|33028.16|33028.16|33055.03|33055.03|33015.97|33015.97|0
1591009800000|2020-06-01 11:10:00|33032.46|33032.46|33055.03|33055.03|33055.03|33055.03|33018.85|33018.85|0
1591010100000|2020-06-01 11:15:00|33051.44|33051.44|33060.41|33060.41|33069.01|33069.01|33047.14|33047.14|0
1591010400000|2020-06-01 11:20:00|33056.82|33056.82|33041.42|33041.42|33056.82|33056.82|33039.63|33039.63|0
1591010700000|2020-06-01 11:25:00|33054.32|33054.32|33043.93|33043.93|33054.32|33054.32|33039.63|33039.63|0
1591011000000|2020-06-01 11:30:00|33048.23|33048.23|33048.23|33048.23|33059.33|33059.33|33039.63|33039.63|0
1591011300000|2020-06-01 11:35:00|33046.43|33046.43|33057.53|33057.53|33066.13|33066.13|33036.04|33036.04|0
1591011600000|2020-06-01 11:40:00|33053.24|33053.24|32966.9|32966.9|33055.03|33055.03|32966.9|32966.9|0
1591011900000|2020-06-01 11:45:00|32962.6|32962.6|32976.2|32976.2|32980.5|32980.5|32960.81|32960.81|0
1591012200000|2020-06-01 11:50:00|32984.8|32984.8|32964.39|32964.39|32987.68|32987.68|32947.2|32947.2|0
1591012500000|2020-06-01 11:55:00|32966.19|32966.19|32970.15|32970.15|32981.96|32981.96|32950.08|32950.08|0
1591012800000|2020-06-01 12:00:00|32968.35|32968.35|32976.58|32976.58|32988.76|32988.76|32962.97|32962.97|0
1591013100000|2020-06-01 12:05:00|32980.16|32980.16|33018.85|33018.85|33018.85|33018.85|32980.16|32980.16|0
1591013400000|2020-06-01 12:10:00|33036.04|33036.04|32979.79|32979.79|33036.04|33036.04|32978|32978|0
1591013700000|2020-06-01 12:15:00|32971.2|32971.2|32948.62|32948.62|32971.2|32971.2|32935.73|32935.73|0
1591014000000|2020-06-01 12:20:00|32944.32|32944.32|32950.41|32950.41|32952.92|32952.92|32940.02|32940.02|0
1591014300000|2020-06-01 12:25:00|32948.62|32948.62|32950.04|32950.04|32961.52|32961.52|32932.85|32932.85|0
1591014600000|2020-06-01 12:30:00|32948.25|32948.25|32980.5|32980.5|32994.48|32994.48|32948.25|32948.25|0
1591014900000|2020-06-01 12:35:00|32984.8|32984.8|33006.67|33006.67|33015.26|33015.26|32984.8|32984.8|0
1591015200000|2020-06-01 12:40:00|32998.78|32998.78|32958.3|32958.3|33003.08|33003.08|32958.3|32958.3|0
1591015500000|2020-06-01 12:45:00|32962.6|32962.6|32965.48|32965.48|32972.99|32972.99|32960.09|32960.09|0
1591015800000|2020-06-01 12:50:00|32967.27|32967.27|32918.53|32918.53|32967.27|32967.27|32918.53|32918.53|0
1591016100000|2020-06-01 12:55:00|32920.33|32920.33|32938.23|32938.23|32941.82|32941.82|32907.43|32907.43|0
1591016400000|2020-06-01 13:00:00|32921.04|32921.04|32927.13|32927.13|32959.01|32959.01|32921.04|32921.04|0
1591016700000|2020-06-01 13:05:00|32918.53|32918.53|32921.04|32921.04|32927.13|32927.13|32908.14|32908.14|0
1591017000000|2020-06-01 13:10:00|32925.34|32925.34|32897.75|32897.75|32942.53|32942.53|32893.45|32893.45|0
1591017300000|2020-06-01 13:15:00|32889.16|32889.16|32886.65|32886.65|32899.55|32899.55|32857.27|32857.27|0
1591017600000|2020-06-01 13:20:00|32895.25|32895.25|32890.24|32890.24|32901.34|32901.34|32882.35|32882.35|0
1591017900000|2020-06-01 13:25:00|32894.54|32894.54|32931.09|32931.09|32958.67|32958.67|32894.54|32894.54|0
1591018200000|2020-06-01 13:30:00|32935.39|32935.39|32969.77|32969.77|33005.95|33005.95|32931.09|32931.09|0
1591018500000|2020-06-01 13:35:00|32961.18|32961.18|32969.77|32969.77|33003.45|33003.45|32945.41|32945.41|0
1591018800000|2020-06-01 13:40:00|32971.57|32971.57|32985.55|32985.55|33019.93|33019.93|32967.27|32967.27|0
1591019100000|2020-06-01 13:45:00|32989.13|32989.13|33051.1|33051.1|33070.8|33070.8|32989.13|32989.13|0
1591019400000|2020-06-01 13:50:00|33042.51|33042.51|32977.29|32977.29|33053.61|33053.61|32977.29|32977.29|0
1591019700000|2020-06-01 13:55:00|32981.59|32981.59|32987.68|32987.68|32987.68|32987.68|32947.2|32947.2|0
1591020000000|2020-06-01 14:00:00|33001.66|33001.66|32964.77|32964.77|33026.74|33026.74|32964.77|32964.77|0
1591020300000|2020-06-01 14:05:00|32969.06|32969.06|32956.88|32956.88|33012.42|33012.42|32956.88|32956.88|0
1591020600000|2020-06-01 14:10:00|32952.58|32952.58|32979.45|32979.45|33015.63|33015.63|32946.49|32946.49|0
1591020900000|2020-06-01 14:15:00|32977.66|32977.66|32991.64|32991.64|33010.63|33010.63|32977.66|32977.66|0
1591021200000|2020-06-01 14:20:00|32995.94|32995.94|33014.21|33014.21|33014.21|33014.21|32991.64|32991.64|0
1591021500000|2020-06-01 14:25:00|33009.91|33009.91|33032.49|33032.49|33048.97|33048.97|33005.62|33005.62|0
1591021800000|2020-06-01 14:30:00|33042.88|33042.88|33024.6|33024.6|33048.97|33048.97|33003.82|33003.82|0
1591022100000|2020-06-01 14:35:00|33020.31|33020.31|33015.63|33015.63|33022.81|33022.81|32998.44|32998.44|0
1591022400000|2020-06-01 14:40:00|33011.34|33011.34|33021.02|33021.02|33024.23|33024.23|33006.33|33006.33|0
1591022700000|2020-06-01 14:45:00|33016.72|33016.72|33019.22|33019.22|33023.52|33023.52|32995.94|32995.94|0
1591023000000|2020-06-01 14:50:00|33023.52|33023.52|33040|33040|33050.39|33050.39|33023.52|33023.52|0
1591023300000|2020-06-01 14:55:00|33044.3|33044.3|33042.51|33042.51|33067.59|33067.59|33033.2|33033.2|0
1591023600000|2020-06-01 15:00:00|33038.21|33038.21|33081.19|33081.19|33094.09|33094.09|33038.21|33038.21|0
1591023900000|2020-06-01 15:05:00|33076.89|33076.89|33094.09|33094.09|33145.67|33145.67|33075.1|33075.1|0
1591024200000|2020-06-01 15:10:00|33095.88|33095.88|33119.88|33119.88|33119.88|33119.88|33068.3|33068.3|0
1591024500000|2020-06-01 15:15:00|33123.46|33123.46|33133.85|33133.85|33179|33179|33106.27|33106.27|0
1591024800000|2020-06-01 15:20:00|33135.65|33135.65|33172.57|33172.57|33172.57|33172.57|33113.07|33113.07|0
1591025100000|2020-06-01 15:25:00|33163.98|33163.98|33154.64|33154.64|33163.98|33163.98|33131.35|33131.35|0
1591082100000|2020-06-02 07:15:00|33105.6|33105.6|33133.52|33133.52|33148.58|33148.58|33093.75|33093.75|0
1591082400000|2020-06-02 07:20:00|33142.11|33142.11|33115.95|33115.95|33191.19|33191.19|33098.76|33098.76|0
1591082700000|2020-06-02 07:25:00|33117.74|33117.74|33183.68|33183.68|33197.28|33197.28|33109.15|33109.15|0
1591083000000|2020-06-02 07:30:00|33185.47|33185.47|33224.86|33224.86|33242.06|33242.06|33181.88|33181.88|0
1591083300000|2020-06-02 07:35:00|33229.16|33229.16|33305.11|33305.11|33305.11|33305.11|33229.16|33229.16|0
1591083600000|2020-06-02 07:40:00|33313.71|33313.71|33292.22|33292.22|33313.71|33313.71|33275.02|33275.02|0
1591083900000|2020-06-02 07:45:00|33296.51|33296.51|33259.62|33259.62|33314.08|33314.08|33248.15|33248.15|0
1591084200000|2020-06-02 07:50:00|33255.33|33255.33|33228.45|33228.45|33256.04|33256.04|33204.46|33204.46|0
1591084500000|2020-06-02 07:55:00|33224.15|33224.15|33216.27|33216.27|33232.75|33232.75|33175.08|33175.08|0
1591084800000|2020-06-02 08:00:00|33221.65|33221.65|33342|33342|33342|33342|33215.56|33215.56|0
1591085100000|2020-06-02 08:05:00|33333.41|33333.41|33388.57|33388.57|33407.56|33407.56|33331.61|33331.61|0
1591085400000|2020-06-02 08:10:00|33392.87|33392.87|33352.05|33352.05|33409.35|33409.35|33335.57|33335.57|0
1591085700000|2020-06-02 08:15:00|33343.46|33343.46|33297.97|33297.97|33343.46|33343.46|33295.09|33295.09|0
1591086000000|2020-06-02 08:20:00|33293.67|33293.67|33223.07|33223.07|33293.67|33293.67|33223.07|33223.07|0
1591086300000|2020-06-02 08:25:00|33218.77|33218.77|33177.21|33177.21|33223.07|33223.07|33177.21|33177.21|0
1591086600000|2020-06-02 08:30:00|33175.42|33175.42|33178.29|33178.29|33191.19|33191.19|33141.03|33141.03|0
1591086900000|2020-06-02 08:35:00|33172.2|33172.2|33183.3|33183.3|33225.58|33225.58|33153.21|33153.21|0
1591087200000|2020-06-02 08:40:00|33179|33179|33140.32|33140.32|33179|33179|33140.32|33140.32|0
1591087500000|2020-06-02 08:45:00|33144.62|33144.62|33153.93|33153.93|33169.7|33169.7|33123.13|33123.13|0
1591087800000|2020-06-02 08:50:00|33157.51|33157.51|33165.03|33165.03|33184.01|33184.01|33130.64|33130.64|0
1591088100000|2020-06-02 08:55:00|33154.64|33154.64|33140.66|33140.66|33154.64|33154.64|33106.27|33106.27|0
1591088400000|2020-06-02 09:00:00|33144.25|33144.25|33118.08|33118.08|33161.44|33161.44|33107.69|33107.69|0
1591088700000|2020-06-02 09:05:00|33113.78|33113.78|33086.57|33086.57|33127.76|33127.76|33077.98|33077.98|0
1591089000000|2020-06-02 09:10:00|33082.99|33082.99|33069.72|33069.72|33106.27|33106.27|33068.3|33068.3|0
1591089300000|2020-06-02 09:15:00|33067.92|33067.92|33021.73|33021.73|33069.01|33069.01|33007.04|33007.04|0
1591089600000|2020-06-02 09:20:00|33017.43|33017.43|32971.57|32971.57|33017.43|33017.43|32964.77|32964.77|0
1591089900000|2020-06-02 09:25:00|32967.27|32967.27|33016.35|33016.35|33016.35|33016.35|32956.17|32956.17|0
1591090200000|2020-06-02 09:30:00|33020.64|33020.64|33129.93|33129.93|33129.93|33129.93|33020.64|33020.64|0
1591090500000|2020-06-02 09:35:00|33121.33|33121.33|33128.85|33128.85|33203.37|33203.37|33118.46|33118.46|0
1591090800000|2020-06-02 09:40:00|33125.26|33125.26|33147.83|33147.83|33182.22|33182.22|33125.26|33125.26|0
1591091100000|2020-06-02 09:45:00|33143.53|33143.53|33133.14|33133.14|33158.93|33158.93|33133.14|33133.14|0
1591091400000|2020-06-02 09:50:00|33129.56|33129.56|33135.65|33135.65|33152.84|33152.84|33129.56|33129.56|0
1591091700000|2020-06-02 09:55:00|33132.06|33132.06|33164.65|33164.65|33173.25|33173.25|33120.59|33120.59|0
1591092000000|2020-06-02 10:00:00|33168.95|33168.95|33187.94|33187.94|33188.65|33188.65|33158.56|33158.56|0
1591092300000|2020-06-02 10:05:00|33192.24|33192.24|33187.94|33187.94|33204.42|33204.42|33181.14|33181.14|0
1591092600000|2020-06-02 10:10:00|33186.15|33186.15|33235.93|33235.93|33248.83|33248.83|33171.46|33171.46|0
1591092900000|2020-06-02 10:15:00|33223.04|33223.04|33199.75|33199.75|33240.23|33240.23|33186.86|33186.86|0
1591093200000|2020-06-02 10:20:00|33201.54|33201.54|33164.65|33164.65|33211.94|33211.94|33164.65|33164.65|0
1591093500000|2020-06-02 10:25:00|33162.86|33162.86|33171.46|33171.46|33171.46|33171.46|33158.56|33158.56|0
1591093800000|2020-06-02 10:30:00|33169.66|33169.66|33164.99|33164.99|33176.47|33176.47|33152.81|33152.81|0
1591094100000|2020-06-02 10:35:00|33152.1|33152.1|33082.24|33082.24|33155.68|33155.68|33075.07|33075.07|0
1591094400000|2020-06-02 10:40:00|33077.94|33077.94|33083.32|33083.32|33099.43|33099.43|33077.94|33077.94|0
1591094700000|2020-06-02 10:45:00|33081.53|33081.53|33062.54|33062.54|33090.84|33090.84|33058.96|33058.96|0
1591095000000|2020-06-02 10:50:00|33066.84|33066.84|33023.49|33023.49|33070.77|33070.77|33019.9|33019.9|0
1591095300000|2020-06-02 10:55:00|33014.89|33014.89|33009.85|33009.85|33026.7|33026.7|33003.75|33003.75|0
1591095600000|2020-06-02 11:00:00|33013.43|33013.43|32992.65|32992.65|33049.61|33049.61|32965.07|32965.07|0
1591095900000|2020-06-02 11:05:00|33005.55|33005.55|33006.26|33006.26|33020.95|33020.95|32991.57|32991.57|0
1591096200000|2020-06-02 11:10:00|33019.15|33019.15|33028.83|33028.83|33050.32|33050.32|33001.96|33001.96|0
1591096500000|2020-06-02 11:15:00|33060.71|33060.71|33073.98|33073.98|33110.16|33110.16|33047.11|33047.11|0
1591096800000|2020-06-02 11:20:00|33068.6|33068.6|33072.9|33072.9|33081.5|33081.5|33060|33060|0
1591097100000|2020-06-02 11:25:00|33069.31|33069.31|33042.44|33042.44|33069.31|33069.31|33033.84|33033.84|0
1591097400000|2020-06-02 11:30:00|33046.74|33046.74|33041.39|33041.39|33046.74|33046.74|33010.93|33010.93|0
1591097700000|2020-06-02 11:35:00|33045.69|33045.69|33015.6|33015.6|33056.08|33056.08|33015.6|33015.6|0
1591098000000|2020-06-02 11:40:00|33024.2|33024.2|33035.3|33035.3|33039.6|33039.6|33020.61|33020.61|0
1591098300000|2020-06-02 11:45:00|33026.7|33026.7|33033.88|33033.88|33039.6|33039.6|33022.4|33022.4|0
1591098600000|2020-06-02 11:50:00|33037.46|33037.46|32985.51|32985.51|33037.46|33037.46|32985.51|32985.51|0
1591098900000|2020-06-02 11:55:00|32981.21|32981.21|32995.19|32995.19|32995.9|32995.9|32975.12|32975.12|0
1591099200000|2020-06-02 12:00:00|32990.89|32990.89|32996.61|32996.61|33003.79|33003.79|32975.12|32975.12|0
1591099500000|2020-06-02 12:05:00|32998.41|32998.41|32959.72|32959.72|32998.41|32998.41|32959.72|32959.72|0
1591099800000|2020-06-02 12:10:00|32963.31|32963.31|32951.84|32951.84|32993.4|32993.4|32951.84|32951.84|0
1591100100000|2020-06-02 12:15:00|32943.24|32943.24|32970.82|32970.82|32970.82|32970.82|32923.54|32923.54|0
1591100400000|2020-06-02 12:20:00|32975.12|32975.12|32985.51|32985.51|33002.7|33002.7|32966.52|32966.52|0
1591100700000|2020-06-02 12:25:00|32981.92|32981.92|32992.31|32992.31|32996.61|32996.61|32977.63|32977.63|0
1591101000000|2020-06-02 12:30:00|32990.52|32990.52|32998.03|32998.03|33000.91|33000.91|32980.84|32980.84|0
1591101300000|2020-06-02 12:35:00|33002.33|33002.33|32997.32|32997.32|33004.13|33004.13|32977.63|32977.63|0
1591101600000|2020-06-02 12:40:00|32993.03|32993.03|32936.06|32936.06|33001.62|33001.62|32929.97|32929.97|0
1591101900000|2020-06-02 12:45:00|32931.77|32931.77|32934.27|32934.27|32938.57|32938.57|32904.18|32904.18|0
1591102200000|2020-06-02 12:50:00|32938.57|32938.57|32931.39|32931.39|32959.35|32959.35|32917.79|32917.79|0
1591102500000|2020-06-02 12:55:00|32935.69|32935.69|32924.59|32924.59|32939.99|32939.99|32899.51|32899.51|0
1591102800000|2020-06-02 13:00:00|32920.29|32920.29|32928.89|32928.89|32937.49|32937.49|32909.9|32909.9|0
1591103100000|2020-06-02 13:05:00|32924.59|32924.59|32924.59|32924.59|32928.89|32928.89|32909.9|32909.9|0
1591103400000|2020-06-02 13:10:00|32920.29|32920.29|32908.11|32908.11|32927.09|32927.09|32903.81|32903.81|0
1591103700000|2020-06-02 13:15:00|32912.41|32912.41|32923.51|32923.51|32935.69|32935.69|32903.81|32903.81|0
1591104000000|2020-06-02 13:20:00|32919.21|32919.21|32879.81|32879.81|32919.21|32919.21|32868.34|32868.34|0
1591104300000|2020-06-02 13:25:00|32875.52|32875.52|32861.54|32861.54|32879.81|32879.81|32840.76|32840.76|0
1591104600000|2020-06-02 13:30:00|32865.84|32865.84|32874.43|32874.43|32895.92|32895.92|32855.44|32855.44|0
1591104900000|2020-06-02 13:35:00|32865.84|32865.84|32858.66|32858.66|32887.33|32887.33|32843.26|32843.26|0
1591105200000|2020-06-02 13:40:00|32854.36|32854.36|32840.38|32840.38|32869.05|32869.05|32832.87|32832.87|0
1591105500000|2020-06-02 13:45:00|32836.09|32836.09|32846.1|32846.1|32857.2|32857.2|32811.72|32811.72|0
1591105800000|2020-06-02 13:50:00|32841.8|32841.8|32824.98|32824.98|32853.99|32853.99|32811.01|32811.01|0
1591106100000|2020-06-02 13:55:00|32831.08|32831.08|32890.91|32890.91|32895.21|32895.21|32831.08|32831.08|0
1591106400000|2020-06-02 14:00:00|32895.21|32895.21|32878.02|32878.02|32899.51|32899.51|32831.45|32831.45|0
1591106700000|2020-06-02 14:05:00|32879.81|32879.81|32863.7|32863.7|32886.99|32886.99|32832.16|32832.16|0
1591107000000|2020-06-02 14:10:00|32868|32868|32931.06|32931.06|32939.65|32939.65|32868|32868|0
1591107300000|2020-06-02 14:15:00|32939.65|32939.65|32959.35|32959.35|32965.44|32965.44|32920.66|32920.66|0
1591107600000|2020-06-02 14:20:00|32955.05|32955.05|32942.16|32942.16|32959.35|32959.35|32926.76|32926.76|0
1591107900000|2020-06-02 14:25:00|32940.36|32940.36|32980.13|32980.13|32980.13|32980.13|32927.47|32927.47|0
1591108200000|2020-06-02 14:30:00|32984.43|32984.43|32908.85|32908.85|33021.69|33021.69|32908.85|32908.85|0
1591108500000|2020-06-02 14:35:00|32913.15|32913.15|32916.74|32916.74|32944.32|32944.32|32912.44|32912.44|0
1591108800000|2020-06-02 14:40:00|32921.04|32921.04|32882.35|32882.35|32925.34|32925.34|32882.35|32882.35|0
1591109100000|2020-06-02 14:45:00|32878.05|32878.05|32857.98|32857.98|32914.95|32914.95|32857.98|32857.98|0
1591109400000|2020-06-02 14:50:00|32862.28|32862.28|32901.34|32901.34|32927.13|32927.13|32857.98|32857.98|0
1591109700000|2020-06-02 14:55:00|32897.04|32897.04|32983.38|32983.38|32983.38|32983.38|32897.04|32897.04|0
1591110000000|2020-06-02 15:00:00|32989.47|32989.47|32867.66|32867.66|32989.47|32989.47|32855.48|32855.48|0
1591110300000|2020-06-02 15:05:00|32863.37|32863.37|32870.88|32870.88|32888.44|32888.44|32836.49|32836.49|0
1591110600000|2020-06-02 15:10:00|32883.77|32883.77|32894.87|32894.87|32914.95|32914.95|32879.48|32879.48|0
1591110900000|2020-06-02 15:15:00|32890.58|32890.58|32913.15|32913.15|32918.16|32918.16|32890.58|32890.58|0
1591111200000|2020-06-02 15:20:00|32917.45|32917.45|32908.85|32908.85|32917.45|32917.45|32898.46|32898.46|0
1591111500000|2020-06-02 15:25:00|32904.55|32904.55|32830.74|32830.74|32927.13|32927.13|32830.74|32830.74|0
1591168500000|2020-06-03 07:15:00|33005.28|33005.28|33106.64|33106.64|33106.64|33106.64|32995.6|32995.6|0
1591168800000|2020-06-03 07:20:00|33076.56|33076.56|33053.98|33053.98|33110.94|33110.94|33034.99|33034.99|0
1591169100000|2020-06-03 07:25:00|33036.79|33036.79|32992.72|32992.72|33062.58|33062.58|32977.32|32977.32|0
1591169400000|2020-06-03 07:30:00|32984.13|32984.13|32938.26|32938.26|33002.03|33002.03|32932.88|32932.88|0
1591169700000|2020-06-03 07:35:00|32940.06|32940.06|32956.54|32956.54|32956.54|32956.54|32916.77|32916.77|0
1591170000000|2020-06-03 07:40:00|32960.84|32960.84|32928.59|32928.59|32978.03|32978.03|32919.99|32919.99|0
1591170300000|2020-06-03 07:45:00|32919.99|32919.99|32870.91|32870.91|32924.29|32924.29|32855.85|32855.85|0
1591170600000|2020-06-03 07:50:00|32866.62|32866.62|32882.01|32882.01|32891.69|32891.69|32843.33|32843.33|0
1591170900000|2020-06-03 07:55:00|32883.81|32883.81|32866.24|32866.24|32886.31|32886.31|32860.15|32860.15|0
1591171200000|2020-06-03 08:00:00|32874.84|32874.84|32887.4|32887.4|32889.53|32889.53|32871.62|32871.62|0
1591171500000|2020-06-03 08:05:00|32895.99|32895.99|32890.27|32890.27|32895.99|32895.99|32877.38|32877.38|0
1591171800000|2020-06-03 08:10:00|32881.68|32881.68|32854.09|32854.09|32890.27|32890.27|32854.09|32854.09|0
1591172100000|2020-06-03 08:15:00|32855.89|32855.89|32865.94|32865.94|32866.65|32866.65|32837.98|32837.98|0
1591172400000|2020-06-03 08:20:00|32870.24|32870.24|32907.5|32907.5|32907.5|32907.5|32864.15|32864.15|0
1591172700000|2020-06-03 08:25:00|32911.8|32911.8|32887.77|32887.77|32911.8|32911.8|32882.05|32882.05|0
1591173000000|2020-06-03 08:30:00|32885.97|32885.97|32887.77|32887.77|32909.26|32909.26|32885.97|32885.97|0
1591173300000|2020-06-03 08:35:00|32870.58|32870.58|32861.27|32861.27|32872.37|32872.37|32842.99|32842.99|0
1591173600000|2020-06-03 08:40:00|32864.86|32864.86|32877.38|32877.38|32888.14|32888.14|32863.06|32863.06|0
1591173900000|2020-06-03 08:45:00|32883.47|32883.47|32873.79|32873.79|32888.48|32888.48|32871.29|32871.29|0
1591174200000|2020-06-03 08:50:00|32872|32872|32827.22|32827.22|32872|32872|32825.43|32825.43|0
1591174500000|2020-06-03 08:55:00|32818.62|32818.62|32875.58|32875.58|32887.77|32887.77|32818.62|32818.62|0
1591174800000|2020-06-03 09:00:00|32871.29|32871.29|32839.4|32839.4|32873.79|32873.79|32829.01|32829.01|0
1591175100000|2020-06-03 09:05:00|32835.11|32835.11|32832.6|32832.6|32854.09|32854.09|32826.51|32826.51|0
1591175400000|2020-06-03 09:10:00|32819.71|32819.71|32818.62|32818.62|32822.92|32822.92|32812.53|32812.53|0
1591175700000|2020-06-03 09:15:00|32820.42|32820.42|32786.03|32786.03|32836.9|32836.9|32773.14|32773.14|0
1591176000000|2020-06-03 09:20:00|32784.24|32784.24|32804.31|32804.31|32804.31|32804.31|32782.82|32782.82|0
1591176300000|2020-06-03 09:25:00|32807.89|32807.89|32847.66|32847.66|32863.43|32863.43|32807.89|32807.89|0
1591176600000|2020-06-03 09:30:00|32851.96|32851.96|32885.26|32885.26|32888.85|32888.85|32851.96|32851.96|0
1591176900000|2020-06-03 09:35:00|32887.06|32887.06|32889.56|32889.56|32889.56|32889.56|32876.67|32876.67|0
1591177200000|2020-06-03 09:40:00|32902.46|32902.46|33015.3|33015.3|33015.3|33015.3|32902.46|32902.46|0
1591177500000|2020-06-03 09:45:00|33017.09|33017.09|33004.2|33004.2|33088.74|33088.74|32999.19|32999.19|0
1591177800000|2020-06-03 09:50:00|33008.49|33008.49|33037.16|33037.16|33051.85|33051.85|33008.49|33008.49|0
1591178100000|2020-06-03 09:55:00|33032.86|33032.86|33015.67|33015.67|33032.86|33032.86|33002.77|33002.77|0
1591178400000|2020-06-03 10:00:00|33013.88|33013.88|32994.89|32994.89|33013.88|33013.88|32976.61|32976.61|0
1591178700000|2020-06-03 10:05:00|33007.78|33007.78|33014.59|33014.59|33023.18|33023.18|32990.22|32990.22|0
1591179000000|2020-06-03 10:10:00|32997.39|32997.39|33014.59|33014.59|33016.38|33016.38|32997.39|32997.39|0
1591179300000|2020-06-03 10:15:00|33010.29|33010.29|33013.88|33013.88|33034.66|33034.66|33010.29|33010.29|0
1591179600000|2020-06-03 10:20:00|33009.58|33009.58|33002.77|33002.77|33011.37|33011.37|32991.67|32991.67|0
1591179900000|2020-06-03 10:25:00|33007.07|33007.07|33071.21|33071.21|33071.21|33071.21|33007.07|33007.07|0
1591180200000|2020-06-03 10:30:00|33073|33073|33094.16|33094.16|33102.04|33102.04|33062.98|33062.98|0
1591180500000|2020-06-03 10:35:00|33089.86|33089.86|33053.31|33053.31|33089.86|33089.86|33042.2|33042.2|0
1591180800000|2020-06-03 10:40:00|33049.01|33049.01|33036.11|33036.11|33061.9|33061.9|33023.22|33023.22|0
1591181100000|2020-06-03 10:45:00|33031.81|33031.81|33033.23|33033.23|33033.23|33033.23|33012.45|33012.45|0
1591181400000|2020-06-03 10:50:00|33020.34|33020.34|33031.44|33031.44|33044.34|33044.34|32979.86|32979.86|0
1591181700000|2020-06-03 10:55:00|33035.03|33035.03|32997.43|32997.43|33039.33|33039.33|32994.92|32994.92|0
1591182000000|2020-06-03 11:00:00|32995.63|32995.63|33004.23|33004.23|33016.41|33016.41|32969.84|32969.84|0
1591182300000|2020-06-03 11:05:00|32995.63|32995.63|33015.33|33015.33|33015.33|33015.33|32985.95|32985.95|0
1591182600000|2020-06-03 11:10:00|33019.63|33019.63|33039.33|33039.33|33043.63|33043.63|33019.63|33019.63|0
1591182900000|2020-06-03 11:15:00|33035.03|33035.03|33013.88|33013.88|33041.83|33041.83|33013.88|33013.88|0
1591183200000|2020-06-03 11:20:00|33018.17|33018.17|33016.38|33016.38|33031.07|33031.07|32993.8|32993.8|0
1591183500000|2020-06-03 11:25:00|33012.08|33012.08|32988.8|32988.8|33012.08|33012.08|32972.31|32972.31|0
1591183800000|2020-06-03 11:30:00|32985.21|32985.21|32963.72|32963.72|32988.8|32988.8|32963.72|32963.72|0
1591184100000|2020-06-03 11:35:00|32976.61|32976.61|32982.7|32982.7|32985.21|32985.21|32972.31|32972.31|0
1591184400000|2020-06-03 11:40:00|32991.3|32991.3|32975.53|32975.53|33013.5|33013.5|32975.53|32975.53|0
1591184700000|2020-06-03 11:45:00|32973.73|32973.73|32985.92|32985.92|32990.22|32990.22|32973.73|32973.73|0
1591185000000|2020-06-03 11:50:00|32982.33|32982.33|32995.94|32995.94|32995.94|32995.94|32982.33|32982.33|0
1591185300000|2020-06-03 11:55:00|32991.64|32991.64|33003.82|33003.82|33034.99|33034.99|32991.64|32991.64|0
1591185600000|2020-06-03 12:00:00|32999.52|32999.52|33002.03|33002.03|33005.62|33005.62|32984.84|32984.84|0
1591185900000|2020-06-03 12:05:00|33003.82|33003.82|32990.22|32990.22|33009.2|33009.2|32988.42|32988.42|0
1591186200000|2020-06-03 12:10:00|32988.42|32988.42|32992.72|32992.72|32998.81|32998.81|32988.42|32988.42|0
1591186500000|2020-06-03 12:15:00|33005.62|33005.62|32994.52|32994.52|33007.41|33007.41|32988.42|32988.42|0
1591186800000|2020-06-03 12:20:00|32990.22|32990.22|32992.01|32992.01|32996.31|32996.31|32988.42|32988.42|0
1591187100000|2020-06-03 12:25:00|33002.4|33002.4|33040|33040|33040|33040|33002.4|33002.4|0
1591187400000|2020-06-03 12:30:00|33047.18|33047.18|33023.89|33023.89|33047.18|33047.18|33014.21|33014.21|0
1591187700000|2020-06-03 12:35:00|33019.59|33019.59|33019.59|33019.59|33047.18|33047.18|33019.59|33019.59|0
1591188000000|2020-06-03 12:40:00|33017.8|33017.8|33040.38|33040.38|33042.88|33042.88|33010.29|33010.29|0
1591188300000|2020-06-03 12:45:00|33031.78|33031.78|33002.4|33002.4|33031.78|33031.78|33002.4|33002.4|0
1591188600000|2020-06-03 12:50:00|33000.61|33000.61|33058.65|33058.65|33080.14|33080.14|33000.61|33000.61|0
1591188900000|2020-06-03 12:55:00|33062.95|33062.95|33042.88|33042.88|33075.85|33075.85|33033.57|33033.57|0
1591189200000|2020-06-03 13:00:00|33047.18|33047.18|33033.57|33033.57|33053.27|33053.27|33004.2|33004.2|0
1591189500000|2020-06-03 13:05:00|33035.37|33035.37|33072.26|33072.26|33072.26|33072.26|33035.37|33035.37|0
1591189800000|2020-06-03 13:10:00|33085.15|33085.15|33074.76|33074.76|33085.15|33085.15|33066.17|33066.17|0
1591190100000|2020-06-03 13:15:00|33079.06|33079.06|33053.98|33053.98|33081.56|33081.56|33036.79|33036.79|0
1591190400000|2020-06-03 13:20:00|33052.19|33052.19|33068.67|33068.67|33068.67|33068.67|33043.59|33043.59|0
1591190700000|2020-06-03 13:25:00|33064.37|33064.37|33066.17|33066.17|33093.75|33093.75|33061.87|33061.87|0
1591191000000|2020-06-03 13:30:00|33074.76|33074.76|33036.08|33036.08|33087.66|33087.66|33031.78|33031.78|0
1591191300000|2020-06-03 13:35:00|33027.48|33027.48|33050.06|33050.06|33057.94|33057.94|32998.1|32998.1|0
1591191600000|2020-06-03 13:40:00|33058.65|33058.65|33063.7|33063.7|33069.79|33069.79|33045.76|33045.76|0
1591191900000|2020-06-03 13:45:00|33067.99|33067.99|33067.28|33067.28|33112.43|33112.43|33056.18|33056.18|0
1591192200000|2020-06-03 13:50:00|33071.58|33071.58|33091.28|33091.28|33105.26|33105.26|33067.28|33067.28|0
1591192500000|2020-06-03 13:55:00|33099.88|33099.88|33172.24|33172.24|33172.24|33172.24|33072.29|33072.29|0
1591192800000|2020-06-03 14:00:00|33184.42|33184.42|33232.07|33232.07|33243.18|33243.18|33174.03|33174.03|0
1591193100000|2020-06-03 14:05:00|33240.67|33240.67|33209.5|33209.5|33249.27|33249.27|33182.63|33182.63|0
1591193400000|2020-06-03 14:10:00|33211.29|33211.29|33223.48|33223.48|33232.07|33232.07|33202.7|33202.7|0
1591193700000|2020-06-03 14:15:00|33221.68|33221.68|33197.32|33197.32|33221.68|33221.68|33191.22|33191.22|0
1591194000000|2020-06-03 14:20:00|33205.91|33205.91|33227.4|33227.4|33236|33236|33193.02|33193.02|0
1591194300000|2020-06-03 14:25:00|33231.7|33231.7|33266.09|33266.09|33266.09|33266.09|33208.42|33208.42|0
1591194600000|2020-06-03 14:30:00|33261.79|33261.79|33339.53|33339.53|33339.53|33339.53|33231.7|33231.7|0
1591194900000|2020-06-03 14:35:00|33343.12|33343.12|33356.73|33356.73|33367.12|33367.12|33328.43|33328.43|0
1591195200000|2020-06-03 14:40:00|33365.32|33365.32|33389.32|33389.32|33393.62|33393.62|33357.44|33357.44|0
1591195500000|2020-06-03 14:45:00|33385.02|33385.02|33388.61|33388.61|33404.01|33404.01|33366.03|33366.03|0
1591195800000|2020-06-03 14:50:00|33386.81|33386.81|33372.84|33372.84|33406.51|33406.51|33366.74|33366.74|0
1591196100000|2020-06-03 14:55:00|33377.13|33377.13|33378.93|33378.93|33425.5|33425.5|33366.03|33366.03|0
1591196400000|2020-06-03 15:00:00|33374.63|33374.63|33465.27|33465.27|33472.07|33472.07|33359.94|33359.94|0
1591196700000|2020-06-03 15:05:00|33469.56|33469.56|33488.92|33488.92|33506.83|33506.83|33438.05|33438.05|0
1591197000000|2020-06-03 15:10:00|33484.63|33484.63|33506.83|33506.83|33506.83|33506.83|33465.64|33465.64|0
1591197300000|2020-06-03 15:15:00|33502.53|33502.53|33503.24|33503.24|33552.32|33552.32|33493.93|33493.93|0
1591197600000|2020-06-03 15:20:00|33505.03|33505.03|33412.98|33412.98|33505.03|33505.03|33412.98|33412.98|0
1591197900000|2020-06-03 15:25:00|33425.87|33425.87|33404.38|33404.38|33425.87|33425.87|33386.48|33386.48|0
1591168500000|2020-06-03 07:15:00|33005.28|33005.28|33106.64|33106.64|33106.64|33106.64|32995.6|32995.6|0
1591168800000|2020-06-03 07:20:00|33076.56|33076.56|33053.98|33053.98|33110.94|33110.94|33034.99|33034.99|0
1591169100000|2020-06-03 07:25:00|33036.79|33036.79|32992.72|32992.72|33062.58|33062.58|32977.32|32977.32|0
1591169400000|2020-06-03 07:30:00|32984.13|32984.13|32938.26|32938.26|33002.03|33002.03|32932.88|32932.88|0
1591169700000|2020-06-03 07:35:00|32940.06|32940.06|32956.54|32956.54|32956.54|32956.54|32916.77|32916.77|0
1591170000000|2020-06-03 07:40:00|32960.84|32960.84|32928.59|32928.59|32978.03|32978.03|32919.99|32919.99|0
1591170300000|2020-06-03 07:45:00|32919.99|32919.99|32870.91|32870.91|32924.29|32924.29|32855.85|32855.85|0
1591170600000|2020-06-03 07:50:00|32866.62|32866.62|32882.01|32882.01|32891.69|32891.69|32843.33|32843.33|0
1591170900000|2020-06-03 07:55:00|32883.81|32883.81|32866.24|32866.24|32886.31|32886.31|32860.15|32860.15|0
1591171200000|2020-06-03 08:00:00|32874.84|32874.84|32887.4|32887.4|32889.53|32889.53|32871.62|32871.62|0
1591171500000|2020-06-03 08:05:00|32895.99|32895.99|32890.27|32890.27|32895.99|32895.99|32877.38|32877.38|0
1591171800000|2020-06-03 08:10:00|32881.68|32881.68|32854.09|32854.09|32890.27|32890.27|32854.09|32854.09|0
1591172100000|2020-06-03 08:15:00|32855.89|32855.89|32865.94|32865.94|32866.65|32866.65|32837.98|32837.98|0
1591172400000|2020-06-03 08:20:00|32870.24|32870.24|32907.5|32907.5|32907.5|32907.5|32864.15|32864.15|0
1591172700000|2020-06-03 08:25:00|32911.8|32911.8|32887.77|32887.77|32911.8|32911.8|32882.05|32882.05|0
1591173000000|2020-06-03 08:30:00|32885.97|32885.97|32887.77|32887.77|32909.26|32909.26|32885.97|32885.97|0
1591173300000|2020-06-03 08:35:00|32870.58|32870.58|32861.27|32861.27|32872.37|32872.37|32842.99|32842.99|0
1591173600000|2020-06-03 08:40:00|32864.86|32864.86|32877.38|32877.38|32888.14|32888.14|32863.06|32863.06|0
1591173900000|2020-06-03 08:45:00|32883.47|32883.47|32873.79|32873.79|32888.48|32888.48|32871.29|32871.29|0
1591174200000|2020-06-03 08:50:00|32872|32872|32827.22|32827.22|32872|32872|32825.43|32825.43|0
1591174500000|2020-06-03 08:55:00|32818.62|32818.62|32875.58|32875.58|32887.77|32887.77|32818.62|32818.62|0
1591174800000|2020-06-03 09:00:00|32871.29|32871.29|32839.4|32839.4|32873.79|32873.79|32829.01|32829.01|0
1591175100000|2020-06-03 09:05:00|32835.11|32835.11|32832.6|32832.6|32854.09|32854.09|32826.51|32826.51|0
1591175400000|2020-06-03 09:10:00|32819.71|32819.71|32818.62|32818.62|32822.92|32822.92|32812.53|32812.53|0
1591175700000|2020-06-03 09:15:00|32820.42|32820.42|32786.03|32786.03|32836.9|32836.9|32773.14|32773.14|0
1591176000000|2020-06-03 09:20:00|32784.24|32784.24|32804.31|32804.31|32804.31|32804.31|32782.82|32782.82|0
1591176300000|2020-06-03 09:25:00|32807.89|32807.89|32847.66|32847.66|32863.43|32863.43|32807.89|32807.89|0
1591176600000|2020-06-03 09:30:00|32851.96|32851.96|32885.26|32885.26|32888.85|32888.85|32851.96|32851.96|0
1591176900000|2020-06-03 09:35:00|32887.06|32887.06|32889.56|32889.56|32889.56|32889.56|32876.67|32876.67|0
1591177200000|2020-06-03 09:40:00|32902.46|32902.46|33015.3|33015.3|33015.3|33015.3|32902.46|32902.46|0
1591177500000|2020-06-03 09:45:00|33017.09|33017.09|33004.2|33004.2|33088.74|33088.74|32999.19|32999.19|0
1591177800000|2020-06-03 09:50:00|33008.49|33008.49|33037.16|33037.16|33051.85|33051.85|33008.49|33008.49|0
1591178100000|2020-06-03 09:55:00|33032.86|33032.86|33015.67|33015.67|33032.86|33032.86|33002.77|33002.77|0
1591178400000|2020-06-03 10:00:00|33013.88|33013.88|32994.89|32994.89|33013.88|33013.88|32976.61|32976.61|0
1591178700000|2020-06-03 10:05:00|33007.78|33007.78|33014.59|33014.59|33023.18|33023.18|32990.22|32990.22|0
1591179000000|2020-06-03 10:10:00|32997.39|32997.39|33014.59|33014.59|33016.38|33016.38|32997.39|32997.39|0
1591179300000|2020-06-03 10:15:00|33010.29|33010.29|33013.88|33013.88|33034.66|33034.66|33010.29|33010.29|0
1591179600000|2020-06-03 10:20:00|33009.58|33009.58|33002.77|33002.77|33011.37|33011.37|32991.67|32991.67|0
1591179900000|2020-06-03 10:25:00|33007.07|33007.07|33071.21|33071.21|33071.21|33071.21|33007.07|33007.07|0
1591180200000|2020-06-03 10:30:00|33073|33073|33094.16|33094.16|33102.04|33102.04|33062.98|33062.98|0
1591180500000|2020-06-03 10:35:00|33089.86|33089.86|33053.31|33053.31|33089.86|33089.86|33042.2|33042.2|0
1591180800000|2020-06-03 10:40:00|33049.01|33049.01|33036.11|33036.11|33061.9|33061.9|33023.22|33023.22|0
1591181100000|2020-06-03 10:45:00|33031.81|33031.81|33033.23|33033.23|33033.23|33033.23|33012.45|33012.45|0
1591181400000|2020-06-03 10:50:00|33020.34|33020.34|33031.44|33031.44|33044.34|33044.34|32979.86|32979.86|0
1591181700000|2020-06-03 10:55:00|33035.03|33035.03|32997.43|32997.43|33039.33|33039.33|32994.92|32994.92|0
1591182000000|2020-06-03 11:00:00|32995.63|32995.63|33004.23|33004.23|33016.41|33016.41|32969.84|32969.84|0
1591182300000|2020-06-03 11:05:00|32995.63|32995.63|33015.33|33015.33|33015.33|33015.33|32985.95|32985.95|0
1591182600000|2020-06-03 11:10:00|33019.63|33019.63|33039.33|33039.33|33043.63|33043.63|33019.63|33019.63|0
1591182900000|2020-06-03 11:15:00|33035.03|33035.03|33013.88|33013.88|33041.83|33041.83|33013.88|33013.88|0
1591183200000|2020-06-03 11:20:00|33018.17|33018.17|33016.38|33016.38|33031.07|33031.07|32993.8|32993.8|0
1591183500000|2020-06-03 11:25:00|33012.08|33012.08|32988.8|32988.8|33012.08|33012.08|32972.31|32972.31|0
1591183800000|2020-06-03 11:30:00|32985.21|32985.21|32963.72|32963.72|32988.8|32988.8|32963.72|32963.72|0
1591184100000|2020-06-03 11:35:00|32976.61|32976.61|32982.7|32982.7|32985.21|32985.21|32972.31|32972.31|0
1591184400000|2020-06-03 11:40:00|32991.3|32991.3|32975.53|32975.53|33013.5|33013.5|32975.53|32975.53|0
1591184700000|2020-06-03 11:45:00|32973.73|32973.73|32985.92|32985.92|32990.22|32990.22|32973.73|32973.73|0
1591185000000|2020-06-03 11:50:00|32982.33|32982.33|32995.94|32995.94|32995.94|32995.94|32982.33|32982.33|0
1591185300000|2020-06-03 11:55:00|32991.64|32991.64|33003.82|33003.82|33034.99|33034.99|32991.64|32991.64|0
1591185600000|2020-06-03 12:00:00|32999.52|32999.52|33002.03|33002.03|33005.62|33005.62|32984.84|32984.84|0
1591185900000|2020-06-03 12:05:00|33003.82|33003.82|32990.22|32990.22|33009.2|33009.2|32988.42|32988.42|0
1591186200000|2020-06-03 12:10:00|32988.42|32988.42|32992.72|32992.72|32998.81|32998.81|32988.42|32988.42|0
1591186500000|2020-06-03 12:15:00|33005.62|33005.62|32994.52|32994.52|33007.41|33007.41|32988.42|32988.42|0
1591186800000|2020-06-03 12:20:00|32990.22|32990.22|32992.01|32992.01|32996.31|32996.31|32988.42|32988.42|0
1591187100000|2020-06-03 12:25:00|33002.4|33002.4|33040|33040|33040|33040|33002.4|33002.4|0
1591187400000|2020-06-03 12:30:00|33047.18|33047.18|33023.89|33023.89|33047.18|33047.18|33014.21|33014.21|0
1591187700000|2020-06-03 12:35:00|33019.59|33019.59|33019.59|33019.59|33047.18|33047.18|33019.59|33019.59|0
1591188000000|2020-06-03 12:40:00|33017.8|33017.8|33040.38|33040.38|33042.88|33042.88|33010.29|33010.29|0
1591188300000|2020-06-03 12:45:00|33031.78|33031.78|33002.4|33002.4|33031.78|33031.78|33002.4|33002.4|0
1591188600000|2020-06-03 12:50:00|33000.61|33000.61|33058.65|33058.65|33080.14|33080.14|33000.61|33000.61|0
1591188900000|2020-06-03 12:55:00|33062.95|33062.95|33042.88|33042.88|33075.85|33075.85|33033.57|33033.57|0
1591189200000|2020-06-03 13:00:00|33047.18|33047.18|33033.57|33033.57|33053.27|33053.27|33004.2|33004.2|0
1591189500000|2020-06-03 13:05:00|33035.37|33035.37|33072.26|33072.26|33072.26|33072.26|33035.37|33035.37|0
1591189800000|2020-06-03 13:10:00|33085.15|33085.15|33074.76|33074.76|33085.15|33085.15|33066.17|33066.17|0
1591190100000|2020-06-03 13:15:00|33079.06|33079.06|33053.98|33053.98|33081.56|33081.56|33036.79|33036.79|0
1591190400000|2020-06-03 13:20:00|33052.19|33052.19|33068.67|33068.67|33068.67|33068.67|33043.59|33043.59|0
1591190700000|2020-06-03 13:25:00|33064.37|33064.37|33066.17|33066.17|33093.75|33093.75|33061.87|33061.87|0
1591191000000|2020-06-03 13:30:00|33074.76|33074.76|33036.08|33036.08|33087.66|33087.66|33031.78|33031.78|0
1591191300000|2020-06-03 13:35:00|33027.48|33027.48|33050.06|33050.06|33057.94|33057.94|32998.1|32998.1|0
1591191600000|2020-06-03 13:40:00|33058.65|33058.65|33063.7|33063.7|33069.79|33069.79|33045.76|33045.76|0
1591191900000|2020-06-03 13:45:00|33067.99|33067.99|33067.28|33067.28|33112.43|33112.43|33056.18|33056.18|0
1591192200000|2020-06-03 13:50:00|33071.58|33071.58|33091.28|33091.28|33105.26|33105.26|33067.28|33067.28|0
1591192500000|2020-06-03 13:55:00|33099.88|33099.88|33172.24|33172.24|33172.24|33172.24|33072.29|33072.29|0
1591192800000|2020-06-03 14:00:00|33184.42|33184.42|33232.07|33232.07|33243.18|33243.18|33174.03|33174.03|0
1591193100000|2020-06-03 14:05:00|33240.67|33240.67|33209.5|33209.5|33249.27|33249.27|33182.63|33182.63|0
1591193400000|2020-06-03 14:10:00|33211.29|33211.29|33223.48|33223.48|33232.07|33232.07|33202.7|33202.7|0
1591193700000|2020-06-03 14:15:00|33221.68|33221.68|33197.32|33197.32|33221.68|33221.68|33191.22|33191.22|0
1591194000000|2020-06-03 14:20:00|33205.91|33205.91|33227.4|33227.4|33236|33236|33193.02|33193.02|0
1591194300000|2020-06-03 14:25:00|33231.7|33231.7|33266.09|33266.09|33266.09|33266.09|33208.42|33208.42|0
1591194600000|2020-06-03 14:30:00|33261.79|33261.79|33339.53|33339.53|33339.53|33339.53|33231.7|33231.7|0
1591194900000|2020-06-03 14:35:00|33343.12|33343.12|33356.73|33356.73|33367.12|33367.12|33328.43|33328.43|0
1591195200000|2020-06-03 14:40:00|33365.32|33365.32|33389.32|33389.32|33393.62|33393.62|33357.44|33357.44|0
1591195500000|2020-06-03 14:45:00|33385.02|33385.02|33388.61|33388.61|33404.01|33404.01|33366.03|33366.03|0
1591195800000|2020-06-03 14:50:00|33386.81|33386.81|33372.84|33372.84|33406.51|33406.51|33366.74|33366.74|0
1591196100000|2020-06-03 14:55:00|33377.13|33377.13|33378.93|33378.93|33425.5|33425.5|33366.03|33366.03|0
1591196400000|2020-06-03 15:00:00|33374.63|33374.63|33465.27|33465.27|33472.07|33472.07|33359.94|33359.94|0
1591196700000|2020-06-03 15:05:00|33469.56|33469.56|33488.92|33488.92|33506.83|33506.83|33438.05|33438.05|0
1591197000000|2020-06-03 15:10:00|33484.63|33484.63|33506.83|33506.83|33506.83|33506.83|33465.64|33465.64|0
1591197300000|2020-06-03 15:15:00|33502.53|33502.53|33503.24|33503.24|33552.32|33552.32|33493.93|33493.93|0
1591197600000|2020-06-03 15:20:00|33505.03|33505.03|33412.98|33412.98|33505.03|33505.03|33412.98|33412.98|0
1591197900000|2020-06-03 15:25:00|33425.87|33425.87|33404.38|33404.38|33425.87|33425.87|33386.48|33386.48|0
1591254900000|2020-06-04 07:15:00|33145.7|33145.7|33156.09|33156.09|33156.8|33156.8|33090.53|33090.53|0
1591255200000|2020-06-04 07:20:00|33147.5|33147.5|33176.87|33176.87|33194.07|33194.07|33113.11|33113.11|0
1591255500000|2020-06-04 07:25:00|33185.47|33185.47|33285.41|33285.41|33314.08|33314.08|33185.47|33185.47|0
1591255800000|2020-06-04 07:30:00|33281.12|33281.12|33245.65|33245.65|33281.12|33281.12|33197.65|33197.65|0
1591256100000|2020-06-04 07:35:00|33249.94|33249.94|33275.02|33275.02|33299.02|33299.02|33245.65|33245.65|0
1591256400000|2020-06-04 07:40:00|33270.72|33270.72|33180.8|33180.8|33283.62|33283.62|33180.8|33180.8|0
1591256700000|2020-06-04 07:45:00|33176.5|33176.5|33174|33174|33196.2|33196.2|33162.52|33162.52|0
1591257000000|2020-06-04 07:50:00|33186.89|33186.89|33185.81|33185.81|33212.68|33212.68|33171.12|33171.12|0
1591257300000|2020-06-04 07:55:00|33177.21|33177.21|33152.84|33152.84|33177.21|33177.21|33120.96|33120.96|0
1591257600000|2020-06-04 08:00:00|33157.14|33157.14|33152.84|33152.84|33157.14|33157.14|33139.95|33139.95|0
1591257900000|2020-06-04 08:05:00|33144.25|33144.25|33146.04|33146.04|33154.64|33154.64|33073.31|33073.31|0
1591258200000|2020-06-04 08:10:00|33137.44|33137.44|33097.67|33097.67|33150.34|33150.34|33089.08|33089.08|0
1591258500000|2020-06-04 08:15:00|33099.47|33099.47|33149.25|33149.25|33157.14|33157.14|33099.47|33099.47|0
1591258800000|2020-06-04 08:20:00|33132.06|33132.06|33130.98|33130.98|33146.75|33146.75|33109.49|33109.49|0
1591259100000|2020-06-04 08:25:00|33129.18|33129.18|33070.8|33070.8|33129.18|33129.18|33059.33|33059.33|0
1591259400000|2020-06-04 08:30:00|33053.61|33053.61|33111.99|33111.99|33111.99|33111.99|33039.63|33039.63|0
1591259700000|2020-06-04 08:35:00|33110.2|33110.2|33118.42|33118.42|33132.4|33132.4|33100.52|33100.52|0
1591260000000|2020-06-04 08:40:00|33114.12|33114.12|33128.1|33128.1|33139.2|33139.2|33110.54|33110.54|0
1591260300000|2020-06-04 08:45:00|33123.8|33123.8|33111.25|33111.25|33128.81|33128.81|33094.05|33094.05|0
1591260600000|2020-06-04 08:50:00|33113.04|33113.04|33100.14|33100.14|33121.64|33121.64|33087.25|33087.25|0
1591260900000|2020-06-04 08:55:00|33104.44|33104.44|33110.54|33110.54|33136.32|33136.32|33104.44|33104.44|0
1591261200000|2020-06-04 09:00:00|33112.33|33112.33|33101.23|33101.23|33116.63|33116.63|33086.54|33086.54|0
1591261500000|2020-06-04 09:05:00|33109.82|33109.82|33123.8|33123.8|33132.4|33132.4|33095.85|33095.85|0
1591261800000|2020-06-04 09:10:00|33115.21|33115.21|33128.1|33128.1|33134.9|33134.9|33096.93|33096.93|0
1591262100000|2020-06-04 09:15:00|33119.5|33119.5|33110.54|33110.54|33123.8|33123.8|33101.23|33101.23|0
1591262400000|2020-06-04 09:20:00|33119.13|33119.13|33120.93|33120.93|33135.61|33135.61|33112.33|33112.33|0
1591262700000|2020-06-04 09:25:00|33125.22|33125.22|33136.7|33136.7|33145.29|33145.29|33116.63|33116.63|0
1591263000000|2020-06-04 09:30:00|33132.4|33132.4|33128.81|33128.81|33139.57|33139.57|33116.63|33116.63|0
1591263300000|2020-06-04 09:35:00|33120.21|33120.21|33122.72|33122.72|33124.51|33124.51|33090.84|33090.84|0
1591263600000|2020-06-04 09:40:00|33127.02|33127.02|33108.03|33108.03|33127.73|33127.73|33104.44|33104.44|0
1591263900000|2020-06-04 09:45:00|33106.24|33106.24|33079.36|33079.36|33106.24|33106.24|33075.07|33075.07|0
1591264200000|2020-06-04 09:50:00|33081.16|33081.16|33109.45|33109.45|33119.84|33119.84|33081.16|33081.16|0
1591264500000|2020-06-04 09:55:00|33113.75|33113.75|33099.4|33099.4|33119.47|33119.47|33095.1|33095.1|0
1591264800000|2020-06-04 10:00:00|33108|33108|33106.2|33106.2|33108|33108|33082.92|33082.92|0
1591265100000|2020-06-04 10:05:00|33110.5|33110.5|33101.9|33101.9|33123.4|33123.4|33101.9|33101.9|0
1591265400000|2020-06-04 10:10:00|33103.7|33103.7|33105.49|33105.49|33105.49|33105.49|33086.5|33086.5|0
1591265700000|2020-06-04 10:15:00|33109.79|33109.79|33131.65|33131.65|33135.95|33135.95|33109.79|33109.79|0
1591266000000|2020-06-04 10:20:00|33138.83|33138.83|33155.31|33155.31|33161.4|33161.4|33138.83|33138.83|0
1591266300000|2020-06-04 10:25:00|33153.52|33153.52|33140.25|33140.25|33157.82|33157.82|33130.57|33130.57|0
1591266600000|2020-06-04 10:30:00|33131.65|33131.65|33137.75|33137.75|33150.64|33150.64|33097.27|33097.27|0
1591266900000|2020-06-04 10:35:00|33142.04|33142.04|33130.57|33130.57|33144.55|33144.55|33119.47|33119.47|0
1591267200000|2020-06-04 10:40:00|33126.27|33126.27|33124.85|33124.85|33145.26|33145.26|33113.38|33113.38|0
1591267500000|2020-06-04 10:45:00|33126.65|33126.65|33091.89|33091.89|33142.04|33142.04|33087.59|33087.59|0
1591267800000|2020-06-04 10:50:00|33078.99|33078.99|33067.86|33067.86|33095.47|33095.47|33052.46|33052.46|0
1591268100000|2020-06-04 10:55:00|33082.54|33082.54|33089.72|33089.72|33098.32|33098.32|33082.54|33082.54|0
1591268400000|2020-06-04 11:00:00|33082.54|33082.54|33078.25|33078.25|33109.42|33109.42|33065.35|33065.35|0
1591268700000|2020-06-04 11:05:00|33082.54|33082.54|33109.42|33109.42|33109.42|33109.42|33082.54|33082.54|0
1591269000000|2020-06-04 11:10:00|33107.62|33107.62|33101.9|33101.9|33110.5|33110.5|33084.34|33084.34|0
1591269300000|2020-06-04 11:15:00|33097.61|33097.61|33071.44|33071.44|33097.61|33097.61|33060.34|33060.34|0
1591269600000|2020-06-04 11:20:00|33075.74|33075.74|33086.84|33086.84|33105.12|33105.12|33070.36|33070.36|0
1591269900000|2020-06-04 11:25:00|33082.54|33082.54|33101.53|33101.53|33105.83|33105.83|33082.54|33082.54|0
1591270200000|2020-06-04 11:30:00|33105.83|33105.83|33133.41|33133.41|33137.71|33137.71|33105.83|33105.83|0
1591270500000|2020-06-04 11:35:00|33124.82|33124.82|33098.32|33098.32|33124.82|33124.82|33087.93|33087.93|0
1591270800000|2020-06-04 11:40:00|33092.93|33092.93|33074.66|33074.66|33092.93|33092.93|33070.36|33070.36|0
1591271100000|2020-06-04 11:45:00|33085.05|33085.05|33138.46|33138.46|33191.83|33191.83|33085.05|33085.05|0
1591271400000|2020-06-04 11:50:00|33134.16|33134.16|33184.32|33184.32|33188.62|33188.62|33121.26|33121.26|0
1591271700000|2020-06-04 11:55:00|33167.12|33167.12|33172.84|33172.84|33199.01|33199.01|33166.04|33166.04|0
1591272000000|2020-06-04 12:00:00|33168.54|33168.54|33162.45|33162.45|33180.02|33180.02|33159.95|33159.95|0
1591272300000|2020-06-04 12:05:00|33150.27|33150.27|33150.98|33150.98|33155.28|33155.28|33137|33137|0
1591272600000|2020-06-04 12:10:00|33138.08|33138.08|33058.55|33058.55|33138.08|33138.08|33058.55|33058.55|0
1591272900000|2020-06-04 12:15:00|33071.44|33071.44|33071.44|33071.44|33108.71|33108.71|33071.44|33071.44|0
1591273200000|2020-06-04 12:20:00|33067.14|33067.14|33022.37|33022.37|33083.63|33083.63|33008.39|33008.39|0
1591273500000|2020-06-04 12:25:00|33024.16|33024.16|32975.42|32975.42|33028.46|33028.46|32971.13|32971.13|0
1591273800000|2020-06-04 12:30:00|32973.63|32973.63|32934.57|32934.57|33031.3|33031.3|32934.57|32934.57|0
1591274100000|2020-06-04 12:35:00|32930.28|32930.28|32829.25|32829.25|32942.46|32942.46|32829.25|32829.25|0
1591274400000|2020-06-04 12:40:00|32824.95|32824.95|32719.25|32719.25|32824.95|32824.95|32719.25|32719.25|0
1591274700000|2020-06-04 12:45:00|32744.33|32744.33|32724.63|32724.63|32759.39|32759.39|32707.44|32707.44|0
1591275000000|2020-06-04 12:50:00|32721.05|32721.05|32707.78|32707.78|32743.25|32743.25|32647.94|32647.94|0
1591275300000|2020-06-04 12:55:00|32716.37|32716.37|32773.71|32773.71|32808.09|32808.09|32716.37|32716.37|0
1591275600000|2020-06-04 13:00:00|32769.41|32769.41|32757.23|32757.23|32790.9|32790.9|32714.24|32714.24|0
1591275900000|2020-06-04 13:05:00|32759.02|32759.02|32780.17|32780.17|32802.38|32802.38|32759.02|32759.02|0
1591276200000|2020-06-04 13:10:00|32784.47|32784.47|32828.2|32828.2|32828.2|32828.2|32772.29|32772.29|0
1591276500000|2020-06-04 13:15:00|32832.5|32832.5|32877.27|32877.27|32887.66|32887.66|32832.5|32832.5|0
1591276800000|2020-06-04 13:20:00|32881.57|32881.57|32998|32998|32998|32998|32881.57|32881.57|0
1591277100000|2020-06-04 13:25:00|32989.4|32989.4|33033.81|33033.81|33033.81|33033.81|32982.23|32982.23|0
1591277400000|2020-06-04 13:30:00|33029.51|33029.51|33031.3|33031.3|33050.29|33050.29|32976.14|32976.14|0
1591277700000|2020-06-04 13:35:00|33057.09|33057.09|33052.08|33052.08|33085.76|33085.76|33042.78|33042.78|0
1591278000000|2020-06-04 13:40:00|33056.38|33056.38|33068.19|33068.19|33095.07|33095.07|33045.99|33045.99|0
1591278300000|2020-06-04 13:45:00|33072.49|33072.49|33076.79|33076.79|33085.39|33085.39|33026.63|33026.63|0
1591278600000|2020-06-04 13:50:00|33072.49|33072.49|33147.02|33147.02|33147.02|33147.02|33070.7|33070.7|0
1591278900000|2020-06-04 13:55:00|33138.42|33138.42|33146.31|33146.31|33196.09|33196.09|33129.83|33129.83|0
1591279200000|2020-06-04 14:00:00|33150.61|33150.61|33114.8|33114.8|33154.9|33154.9|33106.2|33106.2|0
1591279500000|2020-06-04 14:05:00|33111.21|33111.21|33089.72|33089.72|33111.21|33111.21|33085.42|33085.42|0
1591279800000|2020-06-04 14:10:00|33085.42|33085.42|33061.76|33061.76|33085.42|33085.42|33040.27|33040.27|0
1591280100000|2020-06-04 14:15:00|33066.06|33066.06|33083.25|33083.25|33089.35|33089.35|33059.26|33059.26|0
1591280400000|2020-06-04 14:20:00|33078.96|33078.96|33063.56|33063.56|33078.96|33078.96|33043.49|33043.49|0
1591280700000|2020-06-04 14:25:00|33067.86|33067.86|33063.93|33063.93|33084.71|33084.71|33049.95|33049.95|0
1591281000000|2020-06-04 14:30:00|33059.63|33059.63|33019.86|33019.86|33059.63|33059.63|33019.86|33019.86|0
1591281300000|2020-06-04 14:35:00|33015.57|33015.57|32992.65|32992.65|33019.15|33019.15|32984.77|32984.77|0
1591281600000|2020-06-04 14:40:00|32996.24|32996.24|33002.67|33002.67|33015.57|33015.57|32970.08|32970.08|0
1591281900000|2020-06-04 14:45:00|32998.37|32998.37|32976.17|32976.17|33013.06|33013.06|32970.08|32970.08|0
1591282200000|2020-06-04 14:50:00|32971.87|32971.87|32968.28|32968.28|32976.17|32976.17|32943.2|32943.2|0
1591282500000|2020-06-04 14:55:00|32976.88|32976.88|32913.83|32913.83|32976.88|32976.88|32913.83|32913.83|0
1591282800000|2020-06-04 15:00:00|32922.42|32922.42|32896.63|32896.63|32935.32|32935.32|32896.63|32896.63|0
1591283100000|2020-06-04 15:05:00|32892.34|32892.34|32875.48|32875.48|32898.06|32898.06|32867.97|32867.97|0
1591283400000|2020-06-04 15:10:00|32871.18|32871.18|32887.66|32887.66|32896.26|32896.26|32847.9|32847.9|0
1591283700000|2020-06-04 15:15:00|32891.96|32891.96|32906.65|32906.65|32928.14|32928.14|32887.66|32887.66|0
1591284000000|2020-06-04 15:20:00|32902.35|32902.35|32854.36|32854.36|32905.94|32905.94|32854.36|32854.36|0
1591284300000|2020-06-04 15:25:00|32850.06|32850.06|32858.32|32858.32|32884.82|32884.82|32828.94|32828.94|0
1591341300000|2020-06-05 07:15:00|33207.97|33207.97|33113.41|33113.41|33264.23|33264.23|33110.91|33110.91|0
1591341600000|2020-06-05 07:20:00|33122.01|33122.01|33164.28|33164.28|33173.96|33173.96|33068.64|33068.64|0
1591341900000|2020-06-05 07:25:00|33181.47|33181.47|33178.97|33178.97|33194.37|33194.37|33144.58|33144.58|0
1591342200000|2020-06-05 07:30:00|33175.38|33175.38|33147.09|33147.09|33219.45|33219.45|33147.09|33147.09|0
1591342500000|2020-06-05 07:35:00|33159.98|33159.98|33129.18|33129.18|33190.07|33190.07|33125.6|33125.6|0
1591342800000|2020-06-05 07:40:00|33125.6|33125.6|33117.34|33117.34|33161.4|33161.4|33110.54|33110.54|0
1591343100000|2020-06-05 07:45:00|33115.54|33115.54|33101.57|33101.57|33117.34|33117.34|33081.87|33081.87|0
1591343400000|2020-06-05 07:50:00|33099.77|33099.77|33020.2|33020.2|33099.77|33099.77|33011.61|33011.61|0
1591343700000|2020-06-05 07:55:00|33022|33022|32927.43|32927.43|33022|33022|32927.43|32927.43|0
1591344000000|2020-06-05 08:00:00|32931.73|32931.73|32875.82|32875.82|32962.53|32962.53|32867.22|32867.22|0
1591344300000|2020-06-05 08:05:00|32871.52|32871.52|32856.12|32856.12|32871.52|32871.52|32774.79|32774.79|0
1591344600000|2020-06-05 08:10:00|32851.82|32851.82|32888.02|32888.02|32912.74|32912.74|32838.93|32838.93|0
1591344900000|2020-06-05 08:15:00|32890.17|32890.17|32842.52|32842.52|32890.17|32890.17|32833.21|32833.21|0
1591345200000|2020-06-05 08:20:00|32833.92|32833.92|32856.48|32856.48|32858.27|32858.27|32824.95|32824.95|0
1591345500000|2020-06-05 08:25:00|32854.33|32854.33|32823.87|32823.87|32854.33|32854.33|32817.77|32817.77|0
1591345800000|2020-06-05 08:30:00|32825.66|32825.66|32817.06|32817.06|32831.04|32831.04|32798.79|32798.79|0
1591346100000|2020-06-05 08:35:00|32822.45|32822.45|32833.21|32833.21|32848.24|32848.24|32822.45|32822.45|0
1591346400000|2020-06-05 08:40:00|32837.51|32837.51|32839.3|32839.3|32841.8|32841.8|32827.12|32827.12|0
1591346700000|2020-06-05 08:45:00|32843.6|32843.6|32861.91|32861.91|32872.66|32872.66|32830.7|32830.7|0
1591347000000|2020-06-05 08:50:00|32858.32|32858.32|32831.08|32831.08|32863.33|32863.33|32788.09|32788.09|0
1591347300000|2020-06-05 08:55:00|32826.78|32826.78|32824.65|32824.65|32842.55|32842.55|32821.06|32821.06|0
1591347600000|2020-06-05 09:00:00|32828.94|32828.94|32822.85|32822.85|32841.84|32841.84|32809.96|32809.96|0
1591347900000|2020-06-05 09:05:00|32821.06|32821.06|32794.19|32794.19|32831.45|32831.45|32775.57|32775.57|0
1591348200000|2020-06-05 09:10:00|32795.98|32795.98|32831.45|32831.45|32831.45|32831.45|32791.68|32791.68|0
1591348500000|2020-06-05 09:15:00|32827.15|32827.15|32802.07|32802.07|32831.45|32831.45|32789.18|32789.18|0
1591348800000|2020-06-05 09:20:00|32793.47|32793.47|32725.75|32725.75|32793.47|32793.47|32725.75|32725.75|0
1591349100000|2020-06-05 09:25:00|32722.16|32722.16|32733.26|32733.26|32733.26|32733.26|32703.89|32703.89|0
1591349400000|2020-06-05 09:30:00|32731.47|32731.47|32742.94|32742.94|32742.94|32742.94|32711.77|32711.77|0
1591349700000|2020-06-05 09:35:00|32751.54|32751.54|32805.66|32805.66|32805.66|32805.66|32751.54|32751.54|0
1591350000000|2020-06-05 09:40:00|32807.45|32807.45|32788.47|32788.47|32809.25|32809.25|32788.47|32788.47|0
1591350300000|2020-06-05 09:45:00|32779.87|32779.87|32844.72|32844.72|32844.72|32844.72|32779.87|32779.87|0
1591350600000|2020-06-05 09:50:00|32840.42|32840.42|32834.33|32834.33|32842.21|32842.21|32787.76|32787.76|0
1591350900000|2020-06-05 09:55:00|32804.24|32804.24|32852.26|32852.26|32856.56|32856.56|32804.24|32804.24|0
1591351200000|2020-06-05 10:00:00|32846.17|32846.17|32856.94|32856.94|32861.23|32861.23|32837.58|32837.58|0
1591351500000|2020-06-05 10:05:00|32865.53|32865.53|32842.62|32842.62|32865.53|32865.53|32834.02|32834.02|0
1591351800000|2020-06-05 10:10:00|32851.22|32851.22|32873.08|32873.08|32883.1|32883.1|32844.04|32844.04|0
1591352100000|2020-06-05 10:15:00|32883.47|32883.47|32869.49|32869.49|32883.47|32883.47|32857.31|32857.31|0
1591352400000|2020-06-05 10:20:00|32878.09|32878.09|32849.79|32849.79|32883.47|32883.47|32843.7|32843.7|0
1591352700000|2020-06-05 10:25:00|32854.09|32854.09|32880.26|32880.26|32883.47|32883.47|32854.09|32854.09|0
1591353000000|2020-06-05 10:30:00|32888.85|32888.85|32869.12|32869.12|32888.85|32888.85|32868.41|32868.41|0
1591353300000|2020-06-05 10:35:00|32867.33|32867.33|32850.13|32850.13|32867.33|32867.33|32845.83|32845.83|0
1591353600000|2020-06-05 10:40:00|32845.83|32845.83|32852.64|32852.64|32854.43|32854.43|32824.68|32824.68|0
1591353900000|2020-06-05 10:45:00|32856.94|32856.94|32850.13|32850.13|32860.52|32860.52|32847.63|32847.63|0
1591354200000|2020-06-05 10:50:00|32863.03|32863.03|32827.56|32827.56|32869.12|32869.12|32814.66|32814.66|0
1591354500000|2020-06-05 10:55:00|32818.96|32818.96|32838.66|32838.66|32842.96|32842.96|32814.66|32814.66|0
1591354800000|2020-06-05 11:00:00|32830.06|32830.06|32841.16|32841.16|32856.56|32856.56|32824.68|32824.68|0
1591355100000|2020-06-05 11:05:00|32839.37|32839.37|32843.33|32843.33|32854.43|32854.43|32827.19|32827.19|0
1591355400000|2020-06-05 11:10:00|32839.03|32839.03|32853.72|32853.72|32853.72|32853.72|32813.95|32813.95|0
1591355700000|2020-06-05 11:15:00|32845.12|32845.12|32838.32|32838.32|32858.02|32858.02|32838.32|32838.32|0
1591356000000|2020-06-05 11:20:00|32842.62|32842.62|32844.41|32844.41|32857.31|32857.31|32842.62|32842.62|0
1591356300000|2020-06-05 11:25:00|32848.71|32848.71|32872|32872|32883.47|32883.47|32844.41|32844.41|0
1591356600000|2020-06-05 11:30:00|32870.2|32870.2|32879.88|32879.88|32885.97|32885.97|32857.31|32857.31|0
1591356900000|2020-06-05 11:35:00|32871.29|32871.29|32892.07|32892.07|32893.86|32893.86|32866.99|32866.99|0
1591357200000|2020-06-05 11:40:00|32896.37|32896.37|32926.45|32926.45|32944.73|32944.73|32896.37|32896.37|0
1591357500000|2020-06-05 11:45:00|32930.75|32930.75|32939.35|32939.35|32951.53|32951.53|32928.96|32928.96|0
1591357800000|2020-06-05 11:50:00|32943.65|32943.65|32928.96|32928.96|32946.15|32946.15|32921.07|32921.07|0
1591358100000|2020-06-05 11:55:00|32933.26|32933.26|32888.48|32888.48|32937.55|32937.55|32888.48|32888.48|0
1591358400000|2020-06-05 12:00:00|32901.37|32901.37|32888.82|32888.82|32905.67|32905.67|32864.11|32864.11|0
1591358700000|2020-06-05 12:05:00|32893.12|32893.12|32875.92|32875.92|32894.91|32894.91|32855.85|32855.85|0
1591359000000|2020-06-05 12:10:00|32871.62|32871.62|32869.83|32869.83|32871.62|32871.62|32858.73|32858.73|0
1591359300000|2020-06-05 12:15:00|32868.04|32868.04|32857.65|32857.65|32868.04|32868.04|32834.36|32834.36|0
1591359600000|2020-06-05 12:20:00|32854.06|32854.06|32817.17|32817.17|32864.45|32864.45|32808.57|32808.57|0
1591359900000|2020-06-05 12:25:00|32821.47|32821.47|32849.76|32849.76|32849.76|32849.76|32804.27|32804.27|0
1591360200000|2020-06-05 12:30:00|32854.06|32854.06|32932.17|32932.17|33004.53|33004.53|32854.06|32854.06|0
1591360500000|2020-06-05 12:35:00|32930.38|32930.38|32909.6|32909.6|32938.98|32938.98|32870.91|32870.91|0
1591360800000|2020-06-05 12:40:00|32901|32901|32962.26|32962.26|32980.54|32980.54|32901|32901|0
1591361100000|2020-06-05 12:45:00|32966.56|32966.56|33004.16|33004.16|33005.95|33005.95|32960.47|32960.47|0
1591361400000|2020-06-05 12:50:00|32998.78|32998.78|33031.76|33031.76|33031.76|33031.76|32969.77|32969.77|0
1591361700000|2020-06-05 12:55:00|33038.21|33038.21|33013.13|33013.13|33042.51|33042.51|32972.65|32972.65|0
1591362000000|2020-06-05 13:00:00|33002.74|33002.74|32992.01|32992.01|33017.43|33017.43|32980.54|32980.54|0
1591362300000|2020-06-05 13:05:00|32993.8|32993.8|32962.26|32962.26|33008.49|33008.49|32945.78|32945.78|0
1591362600000|2020-06-05 13:10:00|32964.05|32964.05|32933.59|32933.59|32969.06|32969.06|32895.62|32895.62|0
1591362900000|2020-06-05 13:15:00|32929.3|32929.3|32936.81|32936.81|32941.48|32941.48|32892.74|32892.74|0
1591363200000|2020-06-05 13:20:00|32932.51|32932.51|32880.93|32880.93|32932.51|32932.51|32880.93|32880.93|0
1591363500000|2020-06-05 13:25:00|32876.63|32876.63|32901|32901|32922.49|32922.49|32876.63|32876.63|0
1591363800000|2020-06-05 13:30:00|32892.4|32892.4|32918.91|32918.91|32931.09|32931.09|32866.24|32866.24|0
1591364100000|2020-06-05 13:35:00|32914.61|32914.61|32912.1|32912.1|32924.29|32924.29|32899.21|32899.21|0
1591364400000|2020-06-05 13:40:00|32907.8|32907.8|32839.74|32839.74|32907.8|32907.8|32800.68|32800.68|0
1591364700000|2020-06-05 13:45:00|32837.95|32837.95|32794.97|32794.97|32846.54|32846.54|32769.89|32769.89|0
1591365000000|2020-06-05 13:50:00|32786.37|32786.37|32860.52|32860.52|32860.52|32860.52|32782.07|32782.07|0
1591365300000|2020-06-05 13:55:00|32843.33|32843.33|32777.77|32777.77|32843.33|32843.33|32777.77|32777.77|0
1591365600000|2020-06-05 14:00:00|32769.18|32769.18|32820.76|32820.76|32829.35|32829.35|32763.08|32763.08|0
1591365900000|2020-06-05 14:05:00|32825.05|32825.05|32820.38|32820.38|32869.83|32869.83|32820.38|32820.38|0
1591366200000|2020-06-05 14:10:00|32818.59|32818.59|32836.15|32836.15|32875.21|32875.21|32818.59|32818.59|0
1591366500000|2020-06-05 14:15:00|32827.56|32827.56|32846.21|32846.21|32853.01|32853.01|32794.97|32794.97|0
1591366800000|2020-06-05 14:20:00|32850.51|32850.51|32890.27|32890.27|32895.65|32895.65|32834.02|32834.02|0
1591367100000|2020-06-05 14:25:00|32894.57|32894.57|32830.81|32830.81|32910.34|32910.34|32826.51|32826.51|0
1591367400000|2020-06-05 14:30:00|32839.4|32839.4|32811.11|32811.11|32864.48|32864.48|32801.43|32801.43|0
1591367700000|2020-06-05 14:35:00|32815.41|32815.41|32802.51|32802.51|32822.21|32822.21|32777.43|32777.43|0
1591368000000|2020-06-05 14:40:00|32806.81|32806.81|32768.84|32768.84|32806.81|32806.81|32768.84|32768.84|0
1591368300000|2020-06-05 14:45:00|32763.46|32763.46|32749.48|32749.48|32763.46|32763.46|32727.99|32727.99|0
1591368600000|2020-06-05 14:50:00|32747.68|32747.68|32742.67|32742.67|32753.78|32753.78|32734.08|32734.08|0
1591368900000|2020-06-05 14:55:00|32740.88|32740.88|32768.46|32768.46|32768.46|32768.46|32703.99|32703.99|0
1591369200000|2020-06-05 15:00:00|32764.17|32764.17|32795.34|32795.34|32803.93|32803.93|32753.78|32753.78|0
1591369500000|2020-06-05 15:05:00|32799.64|32799.64|32783.15|32783.15|32807.52|32807.52|32783.15|32783.15|0
1591369800000|2020-06-05 15:10:00|32778.86|32778.86|32887.77|32887.77|32887.77|32887.77|32778.86|32778.86|0
1591370100000|2020-06-05 15:15:00|32879.17|32879.17|32882.42|32882.42|32927.54|32927.54|32868.44|32868.44|0
1591370400000|2020-06-05 15:20:00|32880.63|32880.63|32884.93|32884.93|32897.82|32897.82|32865.57|32865.57|0
1591370700000|2020-06-05 15:25:00|32880.63|32880.63|32866.65|32866.65|32884.93|32884.93|32831.18|32831.18|0
1591600500000|2020-06-08 07:15:00|32381.99|32381.99|32402.77|32402.77|32402.77|32402.77|32312.84|32312.84|0
1591600800000|2020-06-08 07:20:00|32415.67|32415.67|32448.97|32448.97|32474.05|32474.05|32403.48|32403.48|0
1591601100000|2020-06-08 07:25:00|32427.48|32427.48|32417.09|32417.09|32505.93|32505.93|32404.19|32404.19|0
1591601400000|2020-06-08 07:30:00|32420.67|32420.67|32395.6|32395.6|32461.15|32461.15|32382.7|32382.7|0
1591601700000|2020-06-08 07:35:00|32399.89|32399.89|32428.56|32428.56|32437.16|32437.16|32388.79|32388.79|0
1591602000000|2020-06-08 07:40:00|32426.77|32426.77|32407.78|32407.78|32426.77|32426.77|32374.81|32374.81|0
1591602300000|2020-06-08 07:45:00|32390.59|32390.59|32395.97|32395.97|32450.05|32450.05|32390.59|32390.59|0
1591602600000|2020-06-08 07:50:00|32391.67|32391.67|32449.34|32449.34|32449.34|32449.34|32391.67|32391.67|0
1591602900000|2020-06-08 07:55:00|32440.75|32440.75|32448.63|32448.63|32461.53|32461.53|32419.25|32419.25|0
1591603200000|2020-06-08 08:00:00|32457.23|32457.23|32514.19|32514.19|32547.49|32547.49|32443.62|32443.62|0
1591603500000|2020-06-08 08:05:00|32505.59|32505.59|32493.41|32493.41|32514.19|32514.19|32489.11|32489.11|0
1591603800000|2020-06-08 08:10:00|32495.2|32495.2|32509.18|32509.18|32536.76|32536.76|32486.61|32486.61|0
1591604100000|2020-06-08 08:15:00|32507.39|32507.39|32505.25|32505.25|32518.86|32518.86|32489.85|32489.85|0
1591604400000|2020-06-08 08:20:00|32492.36|32492.36|32476.25|32476.25|32502.75|32502.75|32467.65|32467.65|0
1591604700000|2020-06-08 08:25:00|32480.55|32480.55|32449.75|32449.75|32487.72|32487.72|32449.75|32449.75|0
1591605000000|2020-06-08 08:30:00|32453.34|32453.34|32457.63|32457.63|32469.82|32469.82|32447.24|32447.24|0
1591605300000|2020-06-08 08:35:00|32466.23|32466.23|32483.8|32483.8|32491.68|32491.68|32461.93|32461.93|0
1591605600000|2020-06-08 08:40:00|32496.69|32496.69|32480.58|32480.58|32504.58|32504.58|32476.28|32476.28|0
1591605900000|2020-06-08 08:45:00|32476.28|32476.28|32502.07|32502.07|32510.67|32510.67|32467.31|32467.31|0
1591606200000|2020-06-08 08:50:00|32503.87|32503.87|32512.84|32512.84|32521.43|32521.43|32495.27|32495.27|0
1591606500000|2020-06-08 08:55:00|32508.54|32508.54|32554.09|32554.09|32560.9|32560.9|32508.54|32508.54|0
1591606800000|2020-06-08 09:00:00|32552.3|32552.3|32686.97|32686.97|32688.76|32688.76|32549.42|32549.42|0
1591607100000|2020-06-08 09:05:00|32682.67|32682.67|32739.63|32739.63|32755.03|32755.03|32645.78|32645.78|0
1591607400000|2020-06-08 09:10:00|32743.93|32743.93|32712.05|32712.05|32765.42|32765.42|32686.26|32686.26|0
1591607700000|2020-06-08 09:15:00|32707.75|32707.75|32719.22|32719.22|32733.91|32733.91|32673.36|32673.36|0
1591608000000|2020-06-08 09:20:00|32723.52|32723.52|32709.54|32709.54|32726.03|32726.03|32677.66|32677.66|0
1591608300000|2020-06-08 09:25:00|32704.16|32704.16|32635.36|32635.36|32704.16|32704.16|32616.37|32616.37|0
1591608600000|2020-06-08 09:30:00|32639.65|32639.65|32664.4|32664.4|32685.18|32685.18|32635.36|32635.36|0
1591608900000|2020-06-08 09:35:00|32660.81|32660.81|32641.45|32641.45|32660.81|32660.81|32632.85|32632.85|0
1591609200000|2020-06-08 09:40:00|32637.15|32637.15|32602.76|32602.76|32645.75|32645.75|32602.76|32602.76|0
1591609500000|2020-06-08 09:45:00|32598.46|32598.46|32647.54|32647.54|32660.81|32660.81|32598.46|32598.46|0
1591609800000|2020-06-08 09:50:00|32643.24|32643.24|32651.84|32651.84|32651.84|32651.84|32626.05|32626.05|0
1591610100000|2020-06-08 09:55:00|32647.54|32647.54|32673.33|32673.33|32673.33|32673.33|32619.96|32619.96|0
1591610400000|2020-06-08 10:00:00|32664.73|32664.73|32629.6|32629.6|32673.33|32673.33|32627.81|32627.81|0
1591610700000|2020-06-08 10:05:00|32622.43|32622.43|32655.76|32655.76|32664.36|32664.36|32622.43|32622.43|0
1591611000000|2020-06-08 10:10:00|32660.06|32660.06|32646.79|32646.79|32660.06|32660.06|32641.79|32641.79|0
1591611300000|2020-06-08 10:15:00|32655.39|32655.39|32651.09|32651.09|32657.9|32657.9|32630.31|32630.31|0
1591611600000|2020-06-08 10:20:00|32646.79|32646.79|32646.79|32646.79|32659.69|32659.69|32638.2|32638.2|0
1591611900000|2020-06-08 10:25:00|32645|32645|32605.23|32605.23|32649.3|32649.3|32596.64|32596.64|0
1591612200000|2020-06-08 10:30:00|32603.44|32603.44|32547.56|32547.56|32603.44|32603.44|32547.56|32547.56|0
1591612500000|2020-06-08 10:35:00|32543.26|32543.26|32564.04|32564.04|32564.04|32564.04|32540.76|32540.76|0
1591612800000|2020-06-08 10:40:00|32568.34|32568.34|32536.46|32536.46|32581.24|32581.24|32527.86|32527.86|0
1591613100000|2020-06-08 10:45:00|32532.16|32532.16|32529.66|32529.66|32542.55|32542.55|32516.76|32516.76|0
1591613400000|2020-06-08 10:50:00|32531.45|32531.45|32472.32|32472.32|32548.64|32548.64|32472.32|32472.32|0
1591613700000|2020-06-08 10:55:00|32476.62|32476.62|32483.8|32483.8|32487.01|32487.01|32465.52|32465.52|0
1591614000000|2020-06-08 11:00:00|32476.62|32476.62|32511.38|32511.38|32569.05|32569.05|32446.53|32446.53|0
1591614300000|2020-06-08 11:05:00|32507.08|32507.08|32499.2|32499.2|32511.38|32511.38|32494.19|32494.19|0
1591614600000|2020-06-08 11:10:00|32500.99|32500.99|32479.5|32479.5|32513.89|32513.89|32479.5|32479.5|0
1591614900000|2020-06-08 11:15:00|32475.2|32475.2|32473.41|32473.41|32491.31|32491.31|32456.21|32456.21|0
1591615200000|2020-06-08 11:20:00|32477.71|32477.71|32475.91|32475.91|32482|32482|32471.61|32471.61|0
1591615500000|2020-06-08 11:25:00|32467.31|32467.31|32444.37|32444.37|32467.31|32467.31|32444.37|32444.37|0
1591615800000|2020-06-08 11:30:00|32440.07|32440.07|32398.51|32398.51|32440.07|32440.07|32398.51|32398.51|0
1591616100000|2020-06-08 11:35:00|32394.21|32394.21|32407.81|32407.81|32407.81|32407.81|32364.83|32364.83|0
1591616400000|2020-06-08 11:40:00|32403.52|32403.52|32412.49|32412.49|32414.99|32414.99|32394.21|32394.21|0
1591616700000|2020-06-08 11:45:00|32416.78|32416.78|32408.19|32408.19|32448.67|32448.67|32397.8|32397.8|0
1591617000000|2020-06-08 11:50:00|32412.49|32412.49|32433.64|32433.64|32458.35|32458.35|32412.49|32412.49|0
1591617300000|2020-06-08 11:55:00|32437.94|32437.94|32450.12|32450.12|32452.63|32452.63|32437.94|32437.94|0
1591617600000|2020-06-08 12:00:00|32441.52|32441.52|32412.15|32412.15|32454.42|32454.42|32408.56|32408.56|0
1591617900000|2020-06-08 12:05:00|32407.85|32407.85|32450.12|32450.12|32454.42|32454.42|32399.25|32399.25|0
1591618200000|2020-06-08 12:10:00|32454.42|32454.42|32440.44|32440.44|32454.42|32454.42|32436.14|32436.14|0
1591618500000|2020-06-08 12:15:00|32438.65|32438.65|32458.72|32458.72|32463.02|32463.02|32436.14|32436.14|0
1591618800000|2020-06-08 12:20:00|32460.51|32460.51|32490.97|32490.97|32502.45|32502.45|32460.51|32460.51|0
1591619100000|2020-06-08 12:25:00|32495.27|32495.27|32500.65|32500.65|32504.95|32504.95|32476.28|32476.28|0
1591619400000|2020-06-08 12:30:00|32497.06|32497.06|32504.95|32504.95|32511.04|32511.04|32492.06|32492.06|0
1591619700000|2020-06-08 12:35:00|32506.74|32506.74|32460.17|32460.17|32517.85|32517.85|32460.17|32460.17|0
1591620000000|2020-06-08 12:40:00|32455.88|32455.88|32471.27|32471.27|32475.57|32475.57|32439.39|32439.39|0
1591620300000|2020-06-08 12:45:00|32475.57|32475.57|32453.37|32453.37|32475.57|32475.57|32439.39|32439.39|0
1591620600000|2020-06-08 12:50:00|32449.07|32449.07|32459.84|32459.84|32472.73|32472.73|32442.27|32442.27|0
1591620900000|2020-06-08 12:55:00|32458.04|32458.04|32437.97|32437.97|32470.94|32470.94|32416.48|32416.48|0
1591621200000|2020-06-08 13:00:00|32441.56|32441.56|32444.06|32444.06|32469.14|32469.14|32439.77|32439.77|0
1591621500000|2020-06-08 13:05:00|32448.36|32448.36|32455.16|32455.16|32463.76|32463.76|32442.27|32442.27|0
1591621800000|2020-06-08 13:10:00|32453.37|32453.37|32454.79|32454.79|32463.39|32463.39|32417.9|32417.9|0
1591622100000|2020-06-08 13:15:00|32459.09|32459.09|32456.59|32456.59|32479.87|32479.87|32452.29|32452.29|0
1591622400000|2020-06-08 13:20:00|32454.79|32454.79|32461.97|32461.97|32473.07|32473.07|32454.79|32454.79|0
1591622700000|2020-06-08 13:25:00|32470.56|32470.56|32397.83|32397.83|32479.16|32479.16|32393.53|32393.53|0
1591623000000|2020-06-08 13:30:00|32396.04|32396.04|32466.98|32466.98|32466.98|32466.98|32384.94|32384.94|0
1591623300000|2020-06-08 13:35:00|32471.27|32471.27|32436.52|32436.52|32473.07|32473.07|32432.93|32432.93|0
1591623600000|2020-06-08 13:40:00|32440.81|32440.81|32407.14|32407.14|32440.81|32440.81|32391.74|32391.74|0
1591623900000|2020-06-08 13:45:00|32402.84|32402.84|32402.84|32402.84|32411.44|32411.44|32382.06|32382.06|0
1591624200000|2020-06-08 13:50:00|32407.14|32407.14|32370.25|32370.25|32413.23|32413.23|32367.74|32367.74|0
1591624500000|2020-06-08 13:55:00|32365.95|32365.95|32353.76|32353.76|32372.04|32372.04|32335.49|32335.49|0
1591624800000|2020-06-08 14:00:00|32357.35|32357.35|32359.86|32359.86|32370.96|32370.96|32314|32314|0
1591625100000|2020-06-08 14:05:00|32355.56|32355.56|32330.85|32330.85|32374.92|32374.92|32330.85|32330.85|0
1591625400000|2020-06-08 14:10:00|32326.55|32326.55|32317.58|32317.58|32335.15|32335.15|32306.86|32306.86|0
1591625700000|2020-06-08 14:15:00|32313.29|32313.29|32228.03|32228.03|32321.17|32321.17|32226.24|32226.24|0
1591626000000|2020-06-08 14:20:00|32223.73|32223.73|32221.94|32221.94|32228.03|32228.03|32196.86|32196.86|0
1591626300000|2020-06-08 14:25:00|32217.64|32217.64|32228.03|32228.03|32235.92|32235.92|32205.83|32205.83|0
1591626600000|2020-06-08 14:30:00|32223.73|32223.73|32212.26|32212.26|32234.12|32234.12|32203.66|32203.66|0
1591626900000|2020-06-08 14:35:00|32210.47|32210.47|32203.29|32203.29|32218.35|32218.35|32190.39|32190.39|0
1591627200000|2020-06-08 14:40:00|32198.99|32198.99|32213.68|32213.68|32222.28|32222.28|32197.2|32197.2|0
1591627500000|2020-06-08 14:45:00|32209.38|32209.38|32239.84|32239.84|32259.54|32259.54|32209.38|32209.38|0
1591627800000|2020-06-08 14:50:00|32248.44|32248.44|32261.33|32261.33|32306.82|32306.82|32248.44|32248.44|0
1591628100000|2020-06-08 14:55:00|32257.04|32257.04|32261.33|32261.33|32261.33|32261.33|32204.37|32204.37|0
1591628400000|2020-06-08 15:00:00|32263.13|32263.13|32233.75|32233.75|32264.92|32264.92|32209.38|32209.38|0
1591628700000|2020-06-08 15:05:00|32235.54|32235.54|32225.86|32225.86|32235.54|32235.54|32188.97|32188.97|0
1591629000000|2020-06-08 15:10:00|32227.66|32227.66|32220.86|32220.86|32274.23|32274.23|32220.86|32220.86|0
1591629300000|2020-06-08 15:15:00|32222.65|32222.65|32238.08|32238.08|32282.49|32282.49|32221.23|32221.23|0
1591629600000|2020-06-08 15:20:00|32242.38|32242.38|32193.31|32193.31|32250.98|32250.98|32187.21|32187.21|0
1591629900000|2020-06-08 15:25:00|32197.6|32197.6|32253.14|32253.14|32279.65|32279.65|32197.6|32197.6|0
1591686900000|2020-06-09 07:15:00|31600.92|31600.92|31532.89|31532.89|31665.77|31665.77|31489.91|31489.91|0
1591687200000|2020-06-09 07:20:00|31534.69|31534.69|31596.69|31596.69|31647.56|31647.56|31523.21|31523.21|0
1591687500000|2020-06-09 07:25:00|31575.2|31575.2|31614.97|31614.97|31655.45|31655.45|31556.92|31556.92|0
1591687800000|2020-06-09 07:30:00|31593.48|31593.48|31723.51|31723.51|31727.81|31727.81|31593.48|31593.48|0
1591688100000|2020-06-09 07:35:00|31710.61|31710.61|31803.42|31803.42|31875.78|31875.78|31710.61|31710.61|0
1591688400000|2020-06-09 07:40:00|31801.62|31801.62|31703.81|31703.81|31814.52|31814.52|31673.72|31673.72|0
1591688700000|2020-06-09 07:45:00|31712.41|31712.41|31676.57|31676.57|31712.41|31712.41|31671.93|31671.93|0
1591689000000|2020-06-09 07:50:00|31667.6|31667.6|31658.66|31658.66|31676.19|31676.19|31619.23|31619.23|0
1591689300000|2020-06-09 07:55:00|31660.46|31660.46|31718.87|31718.87|31718.87|31718.87|31653.65|31653.65|0
1591689600000|2020-06-09 08:00:00|31723.17|31723.17|31687.7|31687.7|31737.15|31737.15|31687.7|31687.7|0
1591689900000|2020-06-09 08:05:00|31683.4|31683.4|31666.51|31666.51|31704.89|31704.89|31635.34|31635.34|0
1591690200000|2020-06-09 08:10:00|31662.21|31662.21|31568.36|31568.36|31666.51|31666.51|31568.36|31568.36|0
1591690500000|2020-06-09 08:15:00|31559.77|31559.77|31457.99|31457.99|31581.26|31581.26|31457.99|31457.99|0
1591690800000|2020-06-09 08:20:00|31456.2|31456.2|31458.67|31458.67|31481.99|31481.99|31413.52|31413.52|0
1591691100000|2020-06-09 08:25:00|31450.07|31450.07|31416.06|31416.06|31456.16|31456.16|31412.47|31412.47|0
1591691400000|2020-06-09 08:30:00|31424.66|31424.66|31412.47|31412.47|31428.24|31428.24|31376.29|31376.29|0
1591691700000|2020-06-09 08:35:00|31416.77|31416.77|31380.93|31380.93|31443.64|31443.64|31376.63|31376.63|0
1591692000000|2020-06-09 08:40:00|31366.58|31366.58|31297.06|31297.06|31380.55|31380.55|31291.34|31291.34|0
1591692300000|2020-06-09 08:45:00|31298.85|31298.85|31207.51|31207.51|31298.85|31298.85|31207.51|31207.51|0
1591692600000|2020-06-09 08:50:00|31197.11|31197.11|31110.81|31110.81|31197.11|31197.11|31041.67|31041.67|0
1591692900000|2020-06-09 08:55:00|31119.41|31119.41|31208.59|31208.59|31208.59|31208.59|31112.94|31112.94|0
1591693200000|2020-06-09 09:00:00|31212.89|31212.89|31290.63|31290.63|31333.61|31333.61|31205.37|31205.37|0
1591693500000|2020-06-09 09:05:00|31294.22|31294.22|31412.77|31412.77|31412.77|31412.77|31288.83|31288.83|0
1591693800000|2020-06-09 09:10:00|31399.88|31399.88|31371.59|31371.59|31478.33|31478.33|31369.79|31369.79|0
1591694100000|2020-06-09 09:15:00|31369.79|31369.79|31225.07|31225.07|31373.38|31373.38|31220.77|31220.77|0
1591694400000|2020-06-09 09:20:00|31220.77|31220.77|31252.69|31252.69|31305.72|31305.72|31220.77|31220.77|0
1591694700000|2020-06-09 09:25:00|31256.99|31256.99|31236.21|31236.21|31289.95|31289.95|31209|31209|0
1591695000000|2020-06-09 09:30:00|31240.5|31240.5|31350.84|31350.84|31359.44|31359.44|31206.12|31206.12|0
1591695300000|2020-06-09 09:35:00|31358.73|31358.73|31384.52|31384.52|31412.1|31412.1|31346.54|31346.54|0
1591695600000|2020-06-09 09:40:00|31376.63|31376.63|31325.76|31325.76|31398.12|31398.12|31325.76|31325.76|0
1591695900000|2020-06-09 09:45:00|31321.46|31321.46|31292.79|31292.79|31321.46|31321.46|31260.91|31260.91|0
1591696200000|2020-06-09 09:50:00|31288.5|31288.5|31222.94|31222.94|31288.5|31288.5|31210.04|31210.04|0
1591696500000|2020-06-09 09:55:00|31218.64|31218.64|31223.65|31223.65|31253.74|31253.74|31189.26|31189.26|0
1591696800000|2020-06-09 10:00:00|31227.95|31227.95|31209.67|31209.67|31264.13|31264.13|31191.77|31191.77|0
1591697100000|2020-06-09 10:05:00|31211.47|31211.47|31230.45|31230.45|31253.74|31253.74|31211.47|31211.47|0
1591697400000|2020-06-09 10:10:00|31226.15|31226.15|31169.9|31169.9|31226.15|31226.15|31118.32|31118.32|0
1591697700000|2020-06-09 10:15:00|31174.2|31174.2|31140.19|31140.19|31192.48|31192.48|31140.19|31140.19|0
1591698000000|2020-06-09 10:20:00|31135.89|31135.89|31103.67|31103.67|31160.26|31160.26|31069.99|31069.99|0
1591698300000|2020-06-09 10:25:00|31107.97|31107.97|31018.38|31018.38|31107.97|31107.97|31018.38|31018.38|0
1591698600000|2020-06-09 10:30:00|31014.08|31014.08|31037.4|31037.4|31051.72|31051.72|31001.9|31001.9|0
1591698900000|2020-06-09 10:35:00|31027.01|31027.01|31000.14|31000.14|31029.14|31029.14|30966.83|30966.83|0
1591699200000|2020-06-09 10:40:00|31004.44|31004.44|31007.31|31007.31|31015.91|31015.91|30982.94|30982.94|0
1591699500000|2020-06-09 10:45:00|31003.73|31003.73|31017.33|31017.33|31042.41|31042.41|30995.13|30995.13|0
1591699800000|2020-06-09 10:50:00|31013.03|31013.03|31032.73|31032.73|31068.91|31068.91|31007.65|31007.65|0
1591700100000|2020-06-09 10:55:00|31024.13|31024.13|31129.8|31129.8|31134.1|31134.1|31011.95|31011.95|0
1591700400000|2020-06-09 11:00:00|31128|31128|31215.76|31215.76|31233.33|31233.33|31126.21|31126.21|0
1591700700000|2020-06-09 11:05:00|31220.06|31220.06|31285.25|31285.25|31293.84|31293.84|31220.06|31220.06|0
1591701000000|2020-06-09 11:10:00|31268.05|31268.05|31236.17|31236.17|31268.05|31268.05|31170.61|31170.61|0
1591701300000|2020-06-09 11:15:00|31237.97|31237.97|31207.88|31207.88|31242.26|31242.26|31166.69|31166.69|0
1591701600000|2020-06-09 11:20:00|31203.58|31203.58|31202.16|31202.16|31243.72|31243.72|31177.79|31177.79|0
1591701900000|2020-06-09 11:25:00|31206.46|31206.46|31196.78|31196.78|31240.84|31240.84|31192.48|31192.48|0
1591702200000|2020-06-09 11:30:00|31192.48|31192.48|31226.53|31226.53|31238.71|31238.71|31192.48|31192.48|0
1591702500000|2020-06-09 11:35:00|31235.12|31235.12|31223.31|31223.31|31243.01|31243.01|31223.31|31223.31|0
1591702800000|2020-06-09 11:40:00|31227.61|31227.61|31199.32|31199.32|31252.69|31252.69|31199.32|31199.32|0
1591703100000|2020-06-09 11:45:00|31197.52|31197.52|31241.22|31241.22|31241.22|31241.22|31197.52|31197.52|0
1591703400000|2020-06-09 11:50:00|31236.92|31236.92|31212.55|31212.55|31241.22|31241.22|31172.07|31172.07|0
1591703700000|2020-06-09 11:55:00|31208.25|31208.25|31182.09|31182.09|31208.25|31208.25|31179.94|31179.94|0
1591704000000|2020-06-09 12:00:00|31179.94|31179.94|31199.99|31199.99|31212.18|31212.18|31178.5|31178.5|0
1591704300000|2020-06-09 12:05:00|31191.4|31191.4|31203.95|31203.95|31212.55|31212.55|31169.9|31169.9|0
1591704600000|2020-06-09 12:10:00|31205.75|31205.75|31199.65|31199.65|31228.32|31228.32|31199.65|31199.65|0
1591704900000|2020-06-09 12:15:00|31196.07|31196.07|31195.36|31195.36|31215.43|31215.43|31186.76|31186.76|0
1591705200000|2020-06-09 12:20:00|31199.65|31199.65|31216.14|31216.14|31216.14|31216.14|31181.75|31181.75|0
1591705500000|2020-06-09 12:25:00|31214.34|31214.34|31204.32|31204.32|31214.34|31214.34|31186.76|31186.76|0
1591705800000|2020-06-09 12:30:00|31221.52|31221.52|31240.5|31240.5|31262|31262|31191.43|31191.43|0
1591706100000|2020-06-09 12:35:00|31244.8|31244.8|31273.47|31273.47|31282.07|31282.07|31216.14|31216.14|0
1591706400000|2020-06-09 12:40:00|31264.87|31264.87|31259.49|31259.49|31266.67|31266.67|31250.18|31250.18|0
1591706700000|2020-06-09 12:45:00|31255.19|31255.19|31238.71|31238.71|31255.19|31255.19|31202.53|31202.53|0
1591707000000|2020-06-09 12:50:00|31240.5|31240.5|31269.17|31269.17|31282.07|31282.07|31240.5|31240.5|0
1591707300000|2020-06-09 12:55:00|31267.38|31267.38|31203.61|31203.61|31267.38|31267.38|31201.82|31201.82|0
1591707600000|2020-06-09 13:00:00|31207.91|31207.91|31238|31238|31238|31238|31203.61|31203.61|0
1591707900000|2020-06-09 13:05:00|31233.7|31233.7|31245.89|31245.89|31262|31262|31219.01|31219.01|0
1591708200000|2020-06-09 13:10:00|31250.18|31250.18|31220.81|31220.81|31250.18|31250.18|31218.3|31218.3|0
1591708500000|2020-06-09 13:15:00|31225.11|31225.11|31262.37|31262.37|31272.76|31272.76|31207.2|31207.2|0
1591708800000|2020-06-09 13:20:00|31258.07|31258.07|31246.6|31246.6|31264.87|31264.87|31238|31238|0
1591709100000|2020-06-09 13:25:00|31255.19|31255.19|31258.78|31258.78|31273.47|31273.47|31238|31238|0
1591709400000|2020-06-09 13:30:00|31254.48|31254.48|31469.4|31469.4|31498.78|31498.78|31235.5|31235.5|0
1591709700000|2020-06-09 13:35:00|31460.8|31460.8|31399.54|31399.54|31471.19|31471.19|31388.44|31388.44|0
1591710000000|2020-06-09 13:40:00|31395.24|31395.24|31464.73|31464.73|31481.21|31481.21|31395.24|31395.24|0
1591710300000|2020-06-09 13:45:00|31447.53|31447.53|31514.51|31514.51|31514.51|31514.51|31409.56|31409.56|0
1591710600000|2020-06-09 13:50:00|31518.81|31518.81|31488.72|31488.72|31531|31531|31471.53|31471.53|0
1591710900000|2020-06-09 13:55:00|31484.42|31484.42|31466.52|31466.52|31488.72|31488.72|31413.86|31413.86|0
1591711200000|2020-06-09 14:00:00|31453.63|31453.63|31396.66|31396.66|31453.63|31453.63|31345.8|31345.8|0
1591711500000|2020-06-09 14:05:00|31398.46|31398.46|31382.69|31382.69|31441.44|31441.44|31374.09|31374.09|0
1591711800000|2020-06-09 14:10:00|31369.79|31369.79|31412.77|31412.77|31412.77|31412.77|31345.42|31345.42|0
1591712100000|2020-06-09 14:15:00|31421.37|31421.37|31420.32|31420.32|31464.02|31464.02|31386.99|31386.99|0
1591712400000|2020-06-09 14:20:00|31416.02|31416.02|31456.5|31456.5|31462.6|31462.6|31392.74|31392.74|0
1591712700000|2020-06-09 14:25:00|31458.3|31458.3|31465.1|31465.1|31473.7|31473.7|31439.31|31439.31|0
1591713000000|2020-06-09 14:30:00|31466.89|31466.89|31398.83|31398.83|31479.79|31479.79|31394.53|31394.53|0
1591713300000|2020-06-09 14:35:00|31394.53|31394.53|31424.62|31424.62|31447.2|31447.2|31390.23|31390.23|0
1591713600000|2020-06-09 14:40:00|31433.22|31433.22|31426.41|31426.41|31454|31454|31407.43|31407.43|0
1591713900000|2020-06-09 14:45:00|31422.12|31422.12|31415.31|31415.31|31422.12|31422.12|31362.65|31362.65|0
1591714200000|2020-06-09 14:50:00|31423.91|31423.91|31441.1|31441.1|31460.09|31460.09|31413.52|31413.52|0
1591714500000|2020-06-09 14:55:00|31454|31454|31364.44|31364.44|31454|31454|31364.44|31364.44|0
1591714800000|2020-06-09 15:00:00|31360.15|31360.15|31428.92|31428.92|31433.22|31433.22|31334.36|31334.36|0
1591715100000|2020-06-09 15:05:00|31424.62|31424.62|31381.64|31381.64|31426.41|31426.41|31364.44|31364.44|0
1591715400000|2020-06-09 15:10:00|31390.23|31390.23|31450.41|31450.41|31452.2|31452.2|31390.23|31390.23|0
1591715700000|2020-06-09 15:15:00|31459.01|31459.01|31366.24|31366.24|31459.01|31459.01|31361.94|31361.94|0
1591716000000|2020-06-09 15:20:00|31370.54|31370.54|31404.21|31404.21|31410.3|31410.3|31359.44|31359.44|0
1591716300000|2020-06-09 15:25:00|31406.01|31406.01|31427.5|31427.5|31435.38|31435.38|31379.13|31379.13|0
1591773300000|2020-06-10 07:15:00|31357.91|31357.91|31527.37|31527.37|31527.37|31527.37|31357.91|31357.91|0
1591773600000|2020-06-10 07:20:00|31523.07|31523.07|31607.25|31607.25|31609.04|31609.04|31481.51|31481.51|0
1591773900000|2020-06-10 07:25:00|31598.65|31598.65|31759.85|31759.85|31759.85|31759.85|31598.65|31598.65|0
1591774200000|2020-06-10 07:30:00|31751.26|31751.26|31814.65|31814.65|31814.65|31814.65|31723.67|31723.67|0
1591774500000|2020-06-10 07:35:00|31806.05|31806.05|31638.76|31638.76|31818.95|31818.95|31638.76|31638.76|0
1591774800000|2020-06-10 07:40:00|31636.96|31636.96|31682.48|31682.48|31688.91|31688.91|31574.28|31574.28|0
1591775100000|2020-06-10 07:45:00|31694.67|31694.67|31836.89|31836.89|31841.18|31841.18|31666.71|31666.71|0
1591775400000|2020-06-10 07:50:00|31845.48|31845.48|31690.74|31690.74|31877.03|31877.03|31690.74|31690.74|0
1591775700000|2020-06-10 07:55:00|31686.44|31686.44|31767.06|31767.06|31791.06|31791.06|31686.44|31686.44|0
1591776000000|2020-06-10 08:00:00|31771.36|31771.36|31794.99|31794.99|31794.99|31794.99|31721.91|31721.91|0
1591776300000|2020-06-10 08:05:00|31790.69|31790.69|31847.68|31847.68|31850.9|31850.9|31782.09|31782.09|0
1591776600000|2020-06-10 08:10:00|31839.09|31839.09|31806.12|31806.12|31845.52|31845.52|31800.03|31800.03|0
1591776900000|2020-06-10 08:15:00|31802.53|31802.53|31803.95|31803.95|31834.42|31834.42|31802.53|31802.53|0
1591777200000|2020-06-10 08:20:00|31808.25|31808.25|31779.59|31779.59|31816.85|31816.85|31779.59|31779.59|0
1591777500000|2020-06-10 08:25:00|31781.38|31781.38|31789.6|31789.6|31808.59|31808.59|31745.91|31745.91|0
1591777800000|2020-06-10 08:30:00|31781.01|31781.01|31816.82|31816.82|31847.99|31847.99|31760.94|31760.94|0
1591778100000|2020-06-10 08:35:00|31829.71|31829.71|31943.63|31943.63|31947.93|31947.93|31829.71|31829.71|0
1591778400000|2020-06-10 08:40:00|31935.04|31935.04|31880.58|31880.58|31943.63|31943.63|31860.88|31860.88|0
1591778700000|2020-06-10 08:45:00|31859.09|31859.09|31905.66|31905.66|31927.15|31927.15|31859.09|31859.09|0
1591779000000|2020-06-10 08:50:00|31909.96|31909.96|31939.33|31939.33|31940.04|31940.04|31909.96|31909.96|0
1591779300000|2020-06-10 08:55:00|31935.04|31935.04|31911.75|31911.75|31942.92|31942.92|31903.15|31903.15|0
1591779600000|2020-06-10 09:00:00|31916.05|31916.05|31819.32|31819.32|31920.35|31920.35|31815.02|31815.02|0
1591779900000|2020-06-10 09:05:00|31823.62|31823.62|31827.21|31827.21|31861.59|31861.59|31810.72|31810.72|0
1591780200000|2020-06-10 09:10:00|31818.61|31818.61|31807.51|31807.51|31818.61|31818.61|31760.94|31760.94|0
1591780500000|2020-06-10 09:15:00|31809.3|31809.3|31800.33|31800.33|31864.47|31864.47|31800.33|31800.33|0
1591780800000|2020-06-10 09:20:00|31796.03|31796.03|31773.83|31773.83|31800.33|31800.33|31765.95|31765.95|0
1591781100000|2020-06-10 09:25:00|31765.24|31765.24|31740.87|31740.87|31765.24|31765.24|31721.17|31721.17|0
1591781400000|2020-06-10 09:30:00|31745.17|31745.17|31767.74|31767.74|31775.25|31775.25|31745.17|31745.17|0
1591781700000|2020-06-10 09:35:00|31769.53|31769.53|31806.8|31806.8|31806.8|31806.8|31752.34|31752.34|0
1591782000000|2020-06-10 09:40:00|31802.5|31802.5|31881.32|31881.32|31881.32|31881.32|31798.2|31798.2|0
1591782300000|2020-06-10 09:45:00|31889.92|31889.92|31898.86|31898.86|31952.6|31952.6|31859.46|31859.46|0
1591782600000|2020-06-10 09:50:00|31903.15|31903.15|31864.84|31864.84|31903.15|31903.15|31817.19|31817.19|0
1591782900000|2020-06-10 09:55:00|31863.05|31863.05|31921.43|31921.43|31921.43|31921.43|31863.05|31863.05|0
1591783200000|2020-06-10 10:00:00|31930.03|31930.03|31915.34|31915.34|31941.13|31941.13|31902.44|31902.44|0
1591783500000|2020-06-10 10:05:00|31919.64|31919.64|31852.28|31852.28|31928.23|31928.23|31852.28|31852.28|0
1591783800000|2020-06-10 10:10:00|31856.58|31856.58|31917.5|31917.5|31917.5|31917.5|31823.99|31823.99|0
1591784100000|2020-06-10 10:15:00|31913.21|31913.21|31885.62|31885.62|31926.1|31926.1|31875.94|31875.94|0
1591784400000|2020-06-10 10:20:00|31881.32|31881.32|31784.22|31784.22|31881.32|31881.32|31779.92|31779.92|0
1591784700000|2020-06-10 10:25:00|31775.63|31775.63|31713.66|31713.66|31775.63|31775.63|31679.27|31679.27|0
1591785000000|2020-06-10 10:30:00|31717.95|31717.95|31766.32|31766.32|31766.32|31766.32|31706.48|31706.48|0
1591785300000|2020-06-10 10:35:00|31787.81|31787.81|31801.08|31801.08|31801.08|31801.08|31755.22|31755.22|0
1591785600000|2020-06-10 10:40:00|31796.78|31796.78|31855.16|31855.16|31855.16|31855.16|31785.31|31785.31|0
1591785900000|2020-06-10 10:45:00|31846.57|31846.57|31810.39|31810.39|31846.57|31846.57|31806.09|31806.09|0
1591786200000|2020-06-10 10:50:00|31814.68|31814.68|31807.88|31807.88|31830.46|31830.46|31807.88|31807.88|0
1591786500000|2020-06-10 10:55:00|31809.67|31809.67|31879.53|31879.53|31879.53|31879.53|31804.67|31804.67|0
1591786800000|2020-06-10 11:00:00|31868.77|31868.77|31917.5|31917.5|31917.5|31917.5|31821.86|31821.86|0
1591787100000|2020-06-10 11:05:00|31926.1|31926.1|31951.89|31951.89|31962.28|31962.28|31926.1|31926.1|0
1591787400000|2020-06-10 11:10:00|31953.68|31953.68|31949.39|31949.39|31976.97|31976.97|31940.79|31940.79|0
1591787700000|2020-06-10 11:15:00|31947.59|31947.59|31921.8|31921.8|31947.59|31947.59|31903.53|31903.53|0
1591788000000|2020-06-10 11:20:00|31947.59|31947.59|32011.36|32011.36|32019.24|32019.24|31943.29|31943.29|0
1591788300000|2020-06-10 11:25:00|32019.95|32019.95|32007.06|32007.06|32036.44|32036.44|32006.35|32006.35|0
1591788600000|2020-06-10 11:30:00|32010.65|32010.65|32002.05|32002.05|32016.74|32016.74|31989.15|31989.15|0
1591788900000|2020-06-10 11:35:00|32019.24|32019.24|32069.4|32069.4|32073.7|32073.7|32019.24|32019.24|0
1591789200000|2020-06-10 11:40:00|32082.3|32082.3|32111.67|32111.67|32124.57|32124.57|32082.3|32082.3|0
1591789500000|2020-06-10 11:45:00|32109.88|32109.88|32104.16|32104.16|32125.28|32125.28|32096.98|32096.98|0
1591789800000|2020-06-10 11:50:00|32105.95|32105.95|32155.4|32155.4|32164|32164|32094.85|32094.85|0
1591790100000|2020-06-10 11:55:00|32172.59|32172.59|32149.68|32149.68|32195.17|32195.17|32145.38|32145.38|0
1591790400000|2020-06-10 12:00:00|32153.98|32153.98|32182.65|32182.65|32182.65|32182.65|32133.2|32133.2|0
1591790700000|2020-06-10 12:05:00|32186.95|32186.95|32188.03|32188.03|32242.86|32242.86|32175.13|32175.13|0
1591791000000|2020-06-10 12:10:00|32183.73|32183.73|32225.29|32225.29|32262.56|32262.56|32152.19|32152.19|0
1591791300000|2020-06-10 12:15:00|32228.88|32228.88|32262.56|32262.56|32266.85|32266.85|32212.02|32212.02|0
1591791600000|2020-06-10 12:20:00|32260.76|32260.76|32227.8|32227.8|32263.27|32263.27|32211.31|32211.31|0
1591791900000|2020-06-10 12:25:00|32232.09|32232.09|32272.57|32272.57|32272.57|32272.57|32232.09|32232.09|0
1591792200000|2020-06-10 12:30:00|32263.98|32263.98|32275.42|32275.42|32291.19|32291.19|32242.49|32242.49|0
1591792500000|2020-06-10 12:35:00|32277.21|32277.21|32268.28|32268.28|32298.7|32298.7|32259.31|32259.31|0
1591792800000|2020-06-10 12:40:00|32264.69|32264.69|32207.73|32207.73|32266.48|32266.48|32207.73|32207.73|0
1591793100000|2020-06-10 12:45:00|32203.43|32203.43|32206.31|32206.31|32232.09|32232.09|32202.72|32202.72|0
1591793400000|2020-06-10 12:50:00|32210.6|32210.6|32213.85|32213.85|32251.45|32251.45|32210.6|32210.6|0
1591793700000|2020-06-10 12:55:00|32209.55|32209.55|32167.28|32167.28|32213.85|32213.85|32167.28|32167.28|0
1591794000000|2020-06-10 13:00:00|32162.98|32162.98|32213.85|32213.85|32230.34|32230.34|32162.98|32162.98|0
1591794300000|2020-06-10 13:05:00|32212.06|32212.06|32188.4|32188.4|32233.55|32233.55|32173|32173|0
1591794600000|2020-06-10 13:10:00|32201.3|32201.3|32176.22|32176.22|32216.7|32216.7|32176.22|32176.22|0
1591794900000|2020-06-10 13:15:00|32171.92|32171.92|32196.63|32196.63|32200.92|32200.92|32163.32|32163.32|0
1591795200000|2020-06-10 13:20:00|32194.83|32194.83|32146.47|32146.47|32203.43|32203.43|32146.47|32146.47|0
1591795500000|2020-06-10 13:25:00|32150.77|32150.77|32222.08|32222.08|32223.87|32223.87|32150.77|32150.77|0
1591795800000|2020-06-10 13:30:00|32220.28|32220.28|32247.16|32247.16|32263.64|32263.64|32199.16|32199.16|0
1591796100000|2020-06-10 13:35:00|32255.75|32255.75|32304.83|32304.83|32309.13|32309.13|32249.66|32249.66|0
1591796400000|2020-06-10 13:40:00|32300.53|32300.53|32226.38|32226.38|32304.83|32304.83|32220.28|32220.28|0
1591796700000|2020-06-10 13:45:00|32239.27|32239.27|32239.3|32239.3|32263.64|32263.64|32204.55|32204.55|0
1591797000000|2020-06-10 13:50:00|32241.1|32241.1|32136.48|32136.48|32258.29|32258.29|32132.19|32132.19|0
1591797300000|2020-06-10 13:55:00|32127.89|32127.89|32205.63|32205.63|32205.63|32205.63|32102.1|32102.1|0
1591797600000|2020-06-10 14:00:00|32222.82|32222.82|32272.27|32272.27|32312.04|32312.04|32214.23|32214.23|0
1591797900000|2020-06-10 14:05:00|32280.87|32280.87|32291.97|32291.97|32298.06|32298.06|32217.81|32217.81|0
1591798200000|2020-06-10 14:10:00|32283.37|32283.37|32277.99|32277.99|32323.14|32323.14|32263.3|32263.3|0
1591798500000|2020-06-10 14:15:00|32282.29|32282.29|32255.41|32255.41|32290.88|32290.88|32207.42|32207.42|0
1591798800000|2020-06-10 14:20:00|32246.82|32246.82|32241.44|32241.44|32264.01|32264.01|32212.06|32212.06|0
1591799100000|2020-06-10 14:25:00|32245.73|32245.73|32218.86|32218.86|32288.01|32288.01|32218.86|32218.86|0
1591799400000|2020-06-10 14:30:00|32205.97|32205.97|32181.97|32181.97|32210.27|32210.27|32166.2|32166.2|0
1591799700000|2020-06-10 14:35:00|32190.57|32190.57|32226.04|32226.04|32238.93|32238.93|32190.57|32190.57|0
1591800000000|2020-06-10 14:40:00|32227.83|32227.83|32228.54|32228.54|32284.08|32284.08|32227.83|32227.83|0
1591800300000|2020-06-10 14:45:00|32232.84|32232.84|32274.4|32274.4|32293.39|32293.39|32232.84|32232.84|0
1591800600000|2020-06-10 14:50:00|32283|32283|32249.32|32249.32|32300.19|32300.19|32246.82|32246.82|0
1591800900000|2020-06-10 14:55:00|32232.13|32232.13|32249.7|32249.7|32249.7|32249.7|32186.64|32186.64|0
1591801200000|2020-06-10 15:00:00|32241.1|32241.1|32251.86|32251.86|32278.36|32278.36|32238.59|32238.59|0
1591801500000|2020-06-10 15:05:00|32247.56|32247.56|32260.46|32260.46|32290.55|32290.55|32229.29|32229.29|0
1591801800000|2020-06-10 15:10:00|32269.05|32269.05|32276.57|32276.57|32276.57|32276.57|32227.12|32227.12|0
1591802100000|2020-06-10 15:15:00|32274.77|32274.77|32365.78|32365.78|32370.08|32370.08|32274.77|32274.77|0
1591802400000|2020-06-10 15:20:00|32370.08|32370.08|32352.18|32352.18|32383.35|32383.35|32351.1|32351.1|0
1591802700000|2020-06-10 15:25:00|32347.88|32347.88|32359.69|32359.69|32374.38|32374.38|32329.23|32329.23|0
1591859700000|2020-06-11 07:15:00|31904.24|31904.24|31883.12|31883.12|32011.02|32011.02|31860.92|31860.92|0
1591860000000|2020-06-11 07:20:00|31878.82|31878.82|31926.47|31926.47|31932.57|31932.57|31852.66|31852.66|0
1591860300000|2020-06-11 07:25:00|31917.88|31917.88|32027.5|32027.5|32040.4|32040.4|31913.58|31913.58|0
1591860600000|2020-06-11 07:30:00|32023.91|32023.91|32097.36|32097.36|32107.75|32107.75|32023.91|32023.91|0
1591860900000|2020-06-11 07:35:00|32105.95|32105.95|32188.7|32188.7|32203.39|32203.39|32105.95|32105.95|0
1591861200000|2020-06-11 07:40:00|32184.41|32184.41|32142.51|32142.51|32198.76|32198.76|32129.61|32129.61|0
1591861500000|2020-06-11 07:45:00|32129.61|32129.61|31984.15|31984.15|32143.22|32143.22|31984.15|31984.15|0
1591861800000|2020-06-11 07:50:00|31988.44|31988.44|31873.07|31873.07|31988.44|31988.44|31867.68|31867.68|0
1591862100000|2020-06-11 07:55:00|31881.66|31881.66|31848.32|31848.32|31881.66|31881.66|31833.64|31833.64|0
1591862400000|2020-06-11 08:00:00|31839.73|31839.73|31899.94|31899.94|31920.72|31920.72|31836.14|31836.14|0
1591862700000|2020-06-11 08:05:00|31895.64|31895.64|31845.82|31845.82|31895.64|31895.64|31841.52|31841.52|0
1591863000000|2020-06-11 08:10:00|31837.22|31837.22|31878.07|31878.07|31914.63|31914.63|31804.26|31804.26|0
1591863300000|2020-06-11 08:15:00|31881.66|31881.66|31856.58|31856.58|31910.33|31910.33|31856.58|31856.58|0
1591863600000|2020-06-11 08:20:00|31869.48|31869.48|31818.24|31818.24|31884.17|31884.17|31818.24|31818.24|0
1591863900000|2020-06-11 08:25:00|31816.44|31816.44|31827.54|31827.54|31845.82|31845.82|31811.06|31811.06|0
1591864200000|2020-06-11 08:30:00|31823.25|31823.25|31829.34|31829.34|31840.44|31840.44|31823.25|31823.25|0
1591864500000|2020-06-11 08:35:00|31820.74|31820.74|31899.23|31899.23|31903.15|31903.15|31816.44|31816.44|0
1591864800000|2020-06-11 08:40:00|31897.43|31897.43|31856.58|31856.58|31897.43|31897.43|31856.58|31856.58|0
1591865100000|2020-06-11 08:45:00|31843.69|31843.69|31826.12|31826.12|31847.99|31847.99|31819.32|31819.32|0
1591865400000|2020-06-11 08:50:00|31830.42|31830.42|31822.53|31822.53|31831.13|31831.13|31805.34|31805.34|0
1591865700000|2020-06-11 08:55:00|31826.83|31826.83|31834.01|31834.01|31854.79|31854.79|31825.04|31825.04|0
1591866000000|2020-06-11 09:00:00|31846.9|31846.9|31875.2|31875.2|31875.2|31875.2|31846.9|31846.9|0
1591866300000|2020-06-11 09:05:00|31896.69|31896.69|31890.6|31890.6|31916.39|31916.39|31890.6|31890.6|0
1591866600000|2020-06-11 09:10:00|31873.4|31873.4|31922.48|31922.48|31922.48|31922.48|31844.03|31844.03|0
1591866900000|2020-06-11 09:15:00|31918.18|31918.18|31944.34|31944.34|31966.92|31966.92|31893.47|31893.47|0
1591867200000|2020-06-11 09:20:00|31946.14|31946.14|31930.74|31930.74|31953.31|31953.31|31930.74|31930.74|0
1591867500000|2020-06-11 09:25:00|31926.44|31926.44|31912.83|31912.83|31977.31|31977.31|31904.24|31904.24|0
1591867800000|2020-06-11 09:30:00|31911.04|31911.04|31936.83|31936.83|31942.92|31942.92|31904.95|31904.95|0
1591868100000|2020-06-11 09:35:00|31919.64|31919.64|31881.66|31881.66|31919.64|31919.64|31877.36|31877.36|0
1591868400000|2020-06-11 09:40:00|31877.36|31877.36|31899.23|31899.23|31912.12|31912.12|31873.07|31873.07|0
1591868700000|2020-06-11 09:45:00|31894.93|31894.93|31936.12|31936.12|31936.12|31936.12|31894.93|31894.93|0
1591869000000|2020-06-11 09:50:00|31940.42|31940.42|32008.14|32008.14|32016.74|32016.74|31940.42|31940.42|0
1591869300000|2020-06-11 09:55:00|32016.74|32016.74|32076.95|32076.95|32078.74|32078.74|32016.74|32016.74|0
1591869600000|2020-06-11 10:00:00|32081.25|32081.25|32087.34|32087.34|32108.12|32108.12|32054|32054|0
1591869900000|2020-06-11 10:05:00|32083.04|32083.04|32041.48|32041.48|32107.41|32107.41|32037.18|32037.18|0
1591870200000|2020-06-11 10:10:00|32039.69|32039.69|32037.18|32037.18|32045.78|32045.78|32026.79|32026.79|0
1591870500000|2020-06-11 10:15:00|32026.79|32026.79|32029.29|32029.29|32037.18|32037.18|32020.7|32020.7|0
1591870800000|2020-06-11 10:20:00|32031.09|32031.09|32062.26|32062.26|32070.86|32070.86|32029.29|32029.29|0
1591871100000|2020-06-11 10:25:00|32066.56|32066.56|32042.56|32042.56|32070.86|32070.86|32038.26|32038.26|0
1591871400000|2020-06-11 10:30:00|32040.77|32040.77|31997.45|31997.45|32061.21|32061.21|31997.45|31997.45|0
1591871700000|2020-06-11 10:35:00|31992.07|31992.07|31968.78|31968.78|31992.07|31992.07|31934.39|31934.39|0
1591872000000|2020-06-11 10:40:00|31964.48|31964.48|31976.67|31976.67|31987.77|31987.77|31947.29|31947.29|0
1591872300000|2020-06-11 10:45:00|31980.96|31980.96|32003.17|32003.17|32004.96|32004.96|31976.67|31976.67|0
1591872600000|2020-06-11 10:50:00|31994.57|31994.57|31992.07|31992.07|31998.87|31998.87|31987.77|31987.77|0
1591872900000|2020-06-11 10:55:00|31996.36|31996.36|31986.68|31986.68|32003.17|32003.17|31982.39|31982.39|0
1591873200000|2020-06-11 11:00:00|31948|31948|31965.19|31965.19|31979.17|31979.17|31948|31948|0
1591873500000|2020-06-11 11:05:00|31966.99|31966.99|31920.42|31920.42|31979.88|31979.88|31916.12|31916.12|0
1591873800000|2020-06-11 11:10:00|31913.24|31913.24|31909.65|31909.65|31921.13|31921.13|31904.64|31904.64|0
1591874100000|2020-06-11 11:15:00|31905.35|31905.35|31845.85|31845.85|31909.65|31909.65|31845.14|31845.14|0
1591874400000|2020-06-11 11:20:00|31844.06|31844.06|31857.33|31857.33|31865.92|31865.92|31831.17|31831.17|0
1591874700000|2020-06-11 11:25:00|31853.03|31853.03|31854.82|31854.82|31863.42|31863.42|31850.53|31850.53|0
1591875000000|2020-06-11 11:30:00|31851.24|31851.24|31883.12|31883.12|31883.12|31883.12|31838.34|31838.34|0
1591875300000|2020-06-11 11:35:00|31878.82|31878.82|31870.22|31870.22|31891.71|31891.71|31870.22|31870.22|0
1591875600000|2020-06-11 11:40:00|31874.52|31874.52|31908.2|31908.2|31921.09|31921.09|31853.74|31853.74|0
1591875900000|2020-06-11 11:45:00|31912.5|31912.5|31873.44|31873.44|31916.08|31916.08|31873.44|31873.44|0
1591876200000|2020-06-11 11:50:00|31871.64|31871.64|31724.76|31724.76|31871.64|31871.64|31724.76|31724.76|0
1591876500000|2020-06-11 11:55:00|31720.46|31720.46|31732.64|31732.64|31757.35|31757.35|31698.97|31698.97|0
1591876800000|2020-06-11 12:00:00|31728.34|31728.34|31715.82|31715.82|31736.94|31736.94|31696.84|31696.84|0
1591877100000|2020-06-11 12:05:00|31724.42|31724.42|31640.96|31640.96|31733.02|31733.02|31627.35|31627.35|0
1591877400000|2020-06-11 12:10:00|31636.66|31636.66|31642.75|31642.75|31668.54|31668.54|31615.17|31615.17|0
1591877700000|2020-06-11 12:15:00|31647.05|31647.05|31615.17|31615.17|31647.05|31647.05|31604.07|31604.07|0
1591878000000|2020-06-11 12:20:00|31610.87|31610.87|31590.46|31590.46|31619.47|31619.47|31563.59|31563.59|0
1591878300000|2020-06-11 12:25:00|31603.36|31603.36|31623.05|31623.05|31643.83|31643.83|31599.06|31599.06|0
1591878600000|2020-06-11 12:30:00|31631.65|31631.65|31547.82|31547.82|31645.29|31645.29|31546.02|31546.02|0
1591878900000|2020-06-11 12:35:00|31552.11|31552.11|31534.92|31534.92|31582.2|31582.2|31534.92|31534.92|0
1591879200000|2020-06-11 12:40:00|31530.62|31530.62|31589.01|31589.01|31599.4|31599.4|31530.62|31530.62|0
1591879500000|2020-06-11 12:45:00|31584.71|31584.71|31572.52|31572.52|31619.09|31619.09|31572.52|31572.52|0
1591879800000|2020-06-11 12:50:00|31576.82|31576.82|31607.99|31607.99|31619.09|31619.09|31576.82|31576.82|0
1591880100000|2020-06-11 12:55:00|31603.69|31603.69|31522.74|31522.74|31603.69|31603.69|31522.74|31522.74|0
1591880400000|2020-06-11 13:00:00|31535.63|31535.63|31539.93|31539.93|31557.12|31557.12|31531.33|31531.33|0
1591880700000|2020-06-11 13:05:00|31544.23|31544.23|31529.54|31529.54|31552.82|31552.82|31525.24|31525.24|0
1591881000000|2020-06-11 13:10:00|31533.84|31533.84|31601.9|31601.9|31606.2|31606.2|31533.84|31533.84|0
1591881300000|2020-06-11 13:15:00|31597.6|31597.6|31619.47|31619.47|31623.76|31623.76|31597.6|31597.6|0
1591881600000|2020-06-11 13:20:00|31623.76|31623.76|31656.73|31656.73|31661.03|31661.03|31611.58|31611.58|0
1591881900000|2020-06-11 13:25:00|31661.03|31661.03|31673.92|31673.92|31701.17|31701.17|31661.03|31661.03|0
1591882200000|2020-06-11 13:30:00|31678.22|31678.22|31716.19|31716.19|31716.19|31716.19|31628.06|31628.06|0
1591882500000|2020-06-11 13:35:00|31711.9|31711.9|31567.89|31567.89|31722.29|31722.29|31567.89|31567.89|0
1591882800000|2020-06-11 13:40:00|31563.59|31563.59|31662.11|31662.11|31666.41|31666.41|31514.51|31514.51|0
1591883100000|2020-06-11 13:45:00|31657.81|31657.81|31654.94|31654.94|31679.3|31679.3|31651.72|31651.72|0
1591883400000|2020-06-11 13:50:00|31659.23|31659.23|31717.65|31717.65|31728.04|31728.04|31655.65|31655.65|0
1591883700000|2020-06-11 13:55:00|31709.05|31709.05|31705.47|31705.47|31721.95|31721.95|31687.56|31687.56|0
1591884000000|2020-06-11 14:00:00|31709.05|31709.05|31636.69|31636.69|31709.05|31709.05|31615.91|31615.91|0
1591884300000|2020-06-11 14:05:00|31640.99|31640.99|31569.34|31569.34|31660.69|31660.69|31569.34|31569.34|0
1591884600000|2020-06-11 14:10:00|31556.45|31556.45|31523.14|31523.14|31588.33|31588.33|31522.43|31522.43|0
1591884900000|2020-06-11 14:15:00|31505.95|31505.95|31457.59|31457.59|31525.65|31525.65|31457.59|31457.59|0
1591885200000|2020-06-11 14:20:00|31474.78|31474.78|31439.31|31439.31|31482.67|31482.67|31405.63|31405.63|0
1591885500000|2020-06-11 14:25:00|31435.01|31435.01|31397.75|31397.75|31437.52|31437.52|31380.55|31380.55|0
1591885800000|2020-06-11 14:30:00|31402.05|31402.05|31463.31|31463.31|31480.5|31480.5|31402.05|31402.05|0
1591886100000|2020-06-11 14:35:00|31471.9|31471.9|31448.24|31448.24|31508.46|31508.46|31435.35|31435.35|0
1591886400000|2020-06-11 14:40:00|31443.95|31443.95|31364.78|31364.78|31443.95|31443.95|31364.78|31364.78|0
1591886700000|2020-06-11 14:45:00|31368.37|31368.37|31336.49|31336.49|31395.95|31395.95|31327.89|31327.89|0
1591887000000|2020-06-11 14:50:00|31332.19|31332.19|31338.99|31338.99|31351.89|31351.89|31303.9|31303.9|0
1591887300000|2020-06-11 14:55:00|31343.29|31343.29|31320.01|31320.01|31362.28|31362.28|31320.01|31320.01|0
1591887600000|2020-06-11 15:00:00|31311.41|31311.41|31360.86|31360.86|31375.55|31375.55|31302.81|31302.81|0
1591887900000|2020-06-11 15:05:00|31365.16|31365.16|31397.75|31397.75|31443.61|31443.61|31360.86|31360.86|0
1591888200000|2020-06-11 15:10:00|31402.05|31402.05|31360.86|31360.86|31416.02|31416.02|31360.86|31360.86|0
1591888500000|2020-06-11 15:15:00|31359.06|31359.06|31347.59|31347.59|31398.83|31398.83|31343.29|31343.29|0
1591888800000|2020-06-11 15:20:00|31345.8|31345.8|31250.86|31250.86|31351.89|31351.89|31246.56|31246.56|0
1591889100000|2020-06-11 15:25:00|31246.56|31246.56|31235.09|31235.09|31247.27|31247.27|31191.02|31191.02|0
1591946100000|2020-06-12 07:15:00|31011.74|31011.74|30998.85|30998.85|31047.58|31047.58|30969.84|30969.84|0
1591946400000|2020-06-12 07:20:00|31004.23|31004.23|30975.22|30975.22|31066.91|31066.91|30969.47|30969.47|0
1591946700000|2020-06-12 07:25:00|30977.02|30977.02|30994.21|30994.21|31011.4|31011.4|30977.02|30977.02|0
1591947000000|2020-06-12 07:30:00|31002.81|31002.81|30967.34|30967.34|31031.1|31031.1|30967.34|30967.34|0
1591947300000|2020-06-12 07:35:00|30980.23|30980.23|30920.02|30920.02|30987.04|30987.04|30890.64|30890.64|0
1591947600000|2020-06-12 07:40:00|30927.91|30927.91|30878.87|30878.87|30950.52|30950.52|30872.78|30872.78|0
1591947900000|2020-06-12 07:45:00|30874.57|30874.57|30921.48|30921.48|30941.58|30941.58|30864.18|30864.18|0
1591948200000|2020-06-12 07:50:00|30930.07|30930.07|30988.12|30988.12|31018.21|31018.21|30930.07|30930.07|0
1591948500000|2020-06-12 07:55:00|30992.42|30992.42|30944.05|30944.05|30992.42|30992.42|30940.47|30940.47|0
1591948800000|2020-06-12 08:00:00|30949.43|30949.43|30960.91|30960.91|30974.89|30974.89|30909.67|30909.67|0
1591949100000|2020-06-12 08:05:00|30956.61|30956.61|31102.41|31102.41|31102.41|31102.41|30956.61|30956.61|0
1591949400000|2020-06-12 08:10:00|31098.12|31098.12|31101.7|31101.7|31175.48|31175.48|31098.12|31098.12|0
1591949700000|2020-06-12 08:15:00|31110.3|31110.3|31141.47|31141.47|31157.95|31157.95|31093.82|31093.82|0
1591950000000|2020-06-12 08:20:00|31145.77|31145.77|31181.27|31181.27|31195.25|31195.25|31145.77|31145.77|0
1591950300000|2020-06-12 08:25:00|31184.86|31184.86|31274.08|31274.08|31278.38|31278.38|31169.46|31169.46|0
1591950600000|2020-06-12 08:30:00|31269.78|31269.78|31247.91|31247.91|31293.77|31293.77|31239.32|31239.32|0
1591950900000|2020-06-12 08:35:00|31256.51|31256.51|31342.14|31342.14|31342.14|31342.14|31256.51|31256.51|0
1591951200000|2020-06-12 08:40:00|31340.35|31340.35|31372.23|31372.23|31408.78|31408.78|31338.55|31338.55|0
1591951500000|2020-06-12 08:45:00|31368.64|31368.64|31424.92|31424.92|31424.92|31424.92|31338.18|31338.18|0
1591951800000|2020-06-12 08:50:00|31429.22|31429.22|31415.96|31415.96|31475.79|31475.79|31415.96|31415.96|0
1591952100000|2020-06-12 08:55:00|31433.15|31433.15|31470.78|31470.78|31476.5|31476.5|31431.35|31431.35|0
1591952400000|2020-06-12 09:00:00|31479.38|31479.38|31416.36|31416.36|31479.38|31479.38|31416.36|31416.36|0
1591952700000|2020-06-12 09:05:00|31429.26|31429.26|31438.53|31438.53|31457.55|31457.55|31396.26|31396.26|0
1591953000000|2020-06-12 09:10:00|31440.32|31440.32|31398.42|31398.42|31440.32|31440.32|31398.42|31398.42|0
1591953300000|2020-06-12 09:15:00|31402.72|31402.72|31445.71|31445.71|31445.71|31445.71|31400.22|31400.22|0
1591953600000|2020-06-12 09:20:00|31450|31450|31415.62|31415.62|31465.4|31465.4|31411.32|31411.32|0
1591953900000|2020-06-12 09:25:00|31413.82|31413.82|31419.21|31419.21|31436.4|31436.4|31407.73|31407.73|0
1591954200000|2020-06-12 09:30:00|31423.5|31423.5|31400.22|31400.22|31426.01|31426.01|31394.13|31394.13|0
1591954500000|2020-06-12 09:35:00|31403.81|31403.81|31457.55|31457.55|31472.95|31472.95|31403.81|31403.81|0
1591954800000|2020-06-12 09:40:00|31455.76|31455.76|31408.48|31408.48|31465.81|31465.81|31404.18|31404.18|0
1591955100000|2020-06-12 09:45:00|31410.27|31410.27|31453.96|31453.96|31453.96|31453.96|31388.41|31388.41|0
1591955400000|2020-06-12 09:50:00|31458.26|31458.26|31418.49|31418.49|31466.86|31466.86|31414.2|31414.2|0
1591955700000|2020-06-12 09:55:00|31422.79|31422.79|31427.8|31427.8|31445.37|31445.37|31405.6|31405.6|0
1591956000000|2020-06-12 10:00:00|31432.1|31432.1|31485.85|31485.85|31487.64|31487.64|31427.8|31427.8|0
1591956300000|2020-06-12 10:05:00|31496.24|31496.24|31422.79|31422.79|31515.22|31515.22|31422.79|31422.79|0
1591956600000|2020-06-12 10:10:00|31414.2|31414.2|31451.46|31451.46|31451.46|31451.46|31412.4|31412.4|0
1591956900000|2020-06-12 10:15:00|31468.65|31468.65|31467.57|31467.57|31493.73|31493.73|31467.57|31467.57|0
1591957200000|2020-06-12 10:20:00|31471.87|31471.87|31441.78|31441.78|31471.87|31471.87|31439.99|31439.99|0
1591957500000|2020-06-12 10:25:00|31433.18|31433.18|31470.07|31470.07|31477.96|31477.96|31431.39|31431.39|0
1591957800000|2020-06-12 10:30:00|31465.78|31465.78|31436.4|31436.4|31468.99|31468.99|31428.51|31428.51|0
1591958100000|2020-06-12 10:35:00|31444.99|31444.99|31407.02|31407.02|31447.5|31447.5|31404.52|31404.52|0
1591958400000|2020-06-12 10:40:00|31398.42|31398.42|31420.66|31420.66|31441.44|31441.44|31389.83|31389.83|0
1591958700000|2020-06-12 10:45:00|31422.45|31422.45|31384.45|31384.45|31422.45|31422.45|31376.22|31376.22|0
1591959000000|2020-06-12 10:50:00|31394.84|31394.84|31386.24|31386.24|31424.92|31424.92|31386.24|31386.24|0
1591959300000|2020-06-12 10:55:00|31394.84|31394.84|31399.13|31399.13|31437.11|31437.11|31394.84|31394.84|0
1591959600000|2020-06-12 11:00:00|31373.34|31373.34|31443.2|31443.2|31443.2|31443.2|31373.34|31373.34|0
1591959900000|2020-06-12 11:05:00|31438.9|31438.9|31415.62|31415.62|31438.9|31438.9|31394.13|31394.13|0
1591960200000|2020-06-12 11:10:00|31407.02|31407.02|31416.33|31416.33|31424.21|31424.21|31405.23|31405.23|0
1591960500000|2020-06-12 11:15:00|31420.63|31420.63|31426.72|31426.72|31429.22|31429.22|31409.53|31409.53|0
1591960800000|2020-06-12 11:20:00|31423.13|31423.13|31344.31|31344.31|31423.13|31423.13|31339.3|31339.3|0
1591961100000|2020-06-12 11:25:00|31347.89|31347.89|31366.17|31366.17|31366.17|31366.17|31307.41|31307.41|0
1591961400000|2020-06-12 11:30:00|31357.57|31357.57|31366.88|31366.88|31381.57|31381.57|31353.27|31353.27|0
1591961700000|2020-06-12 11:35:00|31365.09|31365.09|31327.82|31327.82|31369.38|31369.38|31317.43|31317.43|0
1591962000000|2020-06-12 11:40:00|31336.42|31336.42|31330.33|31330.33|31358.99|31358.99|31323.52|31323.52|0
1591962300000|2020-06-12 11:45:00|31332.12|31332.12|31306.7|31306.7|31340.72|31340.72|31303.12|31303.12|0
1591962600000|2020-06-12 11:50:00|31308.5|31308.5|31382.69|31382.69|31391.28|31391.28|31306.7|31306.7|0
1591962900000|2020-06-12 11:55:00|31384.48|31384.48|31374.77|31374.77|31394.87|31394.87|31369.05|31369.05|0
1591963200000|2020-06-12 12:00:00|31357.57|31357.57|31324.61|31324.61|31357.57|31357.57|31297.73|31297.73|0
1591963500000|2020-06-12 12:05:00|31350.4|31350.4|31322.81|31322.81|31350.4|31350.4|31297.73|31297.73|0
1591963800000|2020-06-12 12:10:00|31314.22|31314.22|31278.38|31278.38|31340.72|31340.72|31278.38|31278.38|0
1591964100000|2020-06-12 12:15:00|31282.67|31282.67|31264.77|31264.77|31293.06|31293.06|31262.98|31262.98|0
1591964400000|2020-06-12 12:20:00|31273.37|31273.37|31340.01|31340.01|31340.01|31340.01|31273.37|31273.37|0
1591964700000|2020-06-12 12:25:00|31341.8|31341.8|31327.11|31327.11|31343.59|31343.59|31323.52|31323.52|0
1591965000000|2020-06-12 12:30:00|31331.41|31331.41|31372.6|31372.6|31372.6|31372.6|31331.41|31331.41|0
1591965300000|2020-06-12 12:35:00|31368.3|31368.3|31409.15|31409.15|31428.85|31428.85|31364|31364|0
1591965600000|2020-06-12 12:40:00|31400.56|31400.56|31415.96|31415.96|31423.13|31423.13|31400.56|31400.56|0
1591965900000|2020-06-12 12:45:00|31414.16|31414.16|31404.85|31404.85|31418.46|31418.46|31388.37|31388.37|0
1591966200000|2020-06-12 12:50:00|31396.26|31396.26|31388.37|31388.37|31407.36|31407.36|31379.78|31379.78|0
1591966500000|2020-06-12 12:55:00|31396.97|31396.97|31391.59|31391.59|31414.16|31414.16|31361.5|31361.5|0
1591966800000|2020-06-12 13:00:00|31395.89|31395.89|31426.35|31426.35|31428.14|31428.14|31395.89|31395.89|0
1591967100000|2020-06-12 13:05:00|31430.64|31430.64|31441.03|31441.03|31453.93|31453.93|31428.14|31428.14|0
1591967400000|2020-06-12 13:10:00|31436.74|31436.74|31480.09|31480.09|31480.09|31480.09|31414.87|31414.87|0
1591967700000|2020-06-12 13:15:00|31476.5|31476.5|31481.55|31481.55|31498.03|31498.03|31466.49|31466.49|0
1591968000000|2020-06-12 13:20:00|31485.85|31485.85|31486.56|31486.56|31503.04|31503.04|31458.26|31458.26|0
1591968300000|2020-06-12 13:25:00|31482.26|31482.26|31432.81|31432.81|31484.76|31484.76|31432.81|31432.81|0
1591968600000|2020-06-12 13:30:00|31428.51|31428.51|31451.8|31451.8|31480.46|31480.46|31407.02|31407.02|0
1591968900000|2020-06-12 13:35:00|31450|31450|31412.03|31412.03|31454.3|31454.3|31384.45|31384.45|0
1591969200000|2020-06-12 13:40:00|31429.22|31429.22|31380.15|31380.15|31457.89|31457.89|31364.75|31364.75|0
1591969500000|2020-06-12 13:45:00|31384.45|31384.45|31369.38|31369.38|31397.34|31397.34|31355.78|31355.78|0
1591969800000|2020-06-12 13:50:00|31373.68|31373.68|31322.81|31322.81|31379.78|31379.78|31322.81|31322.81|0
1591970100000|2020-06-12 13:55:00|31327.11|31327.11|31352.19|31352.19|31365.09|31365.09|31327.11|31327.11|0
1591970400000|2020-06-12 14:00:00|31369.38|31369.38|31382.28|31382.28|31390.17|31390.17|31360.79|31360.79|0
1591970700000|2020-06-12 14:05:00|31390.88|31390.88|31390.17|31390.17|31408.07|31408.07|31382.28|31382.28|0
1591971000000|2020-06-12 14:10:00|31394.46|31394.46|31327.45|31327.45|31398.76|31398.76|31314.56|31314.56|0
1591971300000|2020-06-12 14:15:00|31323.15|31323.15|31274.79|31274.79|31327.45|31327.45|31270.49|31270.49|0
1591971600000|2020-06-12 14:20:00|31270.49|31270.49|31372.6|31372.6|31372.6|31372.6|31264.4|31264.4|0
1591971900000|2020-06-12 14:25:00|31376.9|31376.9|31312.76|31312.76|31394.09|31394.09|31312.76|31312.76|0
1591972200000|2020-06-12 14:30:00|31325.66|31325.66|31359.33|31359.33|31376.53|31376.53|31299.87|31299.87|0
1591972500000|2020-06-12 14:35:00|31355.03|31355.03|31295.91|31295.91|31366.14|31366.14|31295.91|31295.91|0
1591972800000|2020-06-12 14:40:00|31300.2|31300.2|31360.42|31360.42|31391.59|31391.59|31300.2|31300.2|0
1591973100000|2020-06-12 14:45:00|31356.12|31356.12|31412.03|31412.03|31412.03|31412.03|31340.35|31340.35|0
1591973400000|2020-06-12 14:50:00|31413.82|31413.82|31286.63|31286.63|31413.82|31413.82|31283.05|31283.05|0
1591973700000|2020-06-12 14:55:00|31284.84|31284.84|31250.79|31250.79|31311.34|31311.34|31233.6|31233.6|0
1591974000000|2020-06-12 15:00:00|31242.19|31242.19|31118.22|31118.22|31261.89|31261.89|31118.22|31118.22|0
1591974300000|2020-06-12 15:05:00|31122.52|31122.52|31216.03|31216.03|31228.22|31228.22|31122.52|31122.52|0
1591974600000|2020-06-12 15:10:00|31207.44|31207.44|31106.04|31106.04|31216.03|31216.03|31106.04|31106.04|0
1591974900000|2020-06-12 15:15:00|31110.33|31110.33|31068.77|31068.77|31146.51|31146.51|31042.98|31042.98|0
1591975200000|2020-06-12 15:20:00|31081.67|31081.67|30999.25|30999.25|31109.96|31109.96|30999.25|30999.25|0
1591975500000|2020-06-12 15:25:00|31001.05|31001.05|31057.3|31057.3|31097.07|31097.07|31001.05|31001.05|0
1592205300000|2020-06-15 07:15:00|30396.31|30396.31|30434.65|30434.65|30434.65|30434.65|30312.84|30312.84|0
1592205600000|2020-06-15 07:20:00|30456.14|30456.14|30482.64|30482.64|30518.86|30518.86|30438.95|30438.95|0
1592205900000|2020-06-15 07:25:00|30521.33|30521.33|30405.95|30405.95|30521.33|30521.33|30374.78|30374.78|0
1592206200000|2020-06-15 07:30:00|30401.65|30401.65|30395.56|30395.56|30439.63|30439.63|30388.76|30388.76|0
1592206500000|2020-06-15 07:35:00|30393.77|30393.77|30454.35|30454.35|30489.82|30489.82|30393.77|30393.77|0
1592206800000|2020-06-15 07:40:00|30471.54|30471.54|30432.49|30432.49|30505.59|30505.59|30419.59|30419.59|0
1592207100000|2020-06-15 07:45:00|30436.78|30436.78|30409.91|30409.91|30453.98|30453.98|30395.93|30395.93|0
1592207400000|2020-06-15 07:50:00|30401.31|30401.31|30379.11|30379.11|30407.41|30407.41|30358.33|30358.33|0
1592207700000|2020-06-15 07:55:00|30383.41|30383.41|30360.84|30360.84|30383.41|30383.41|30336.84|30336.84|0
1592208000000|2020-06-15 08:00:00|30365.13|30365.13|30380.2|30380.2|30402.4|30402.4|30339.34|30339.34|0
1592208300000|2020-06-15 08:05:00|30384.49|30384.49|30350.11|30350.11|30384.49|30384.49|30339.72|30339.72|0
1592208600000|2020-06-15 08:10:00|30337.21|30337.21|30408.15|30408.15|30408.15|30408.15|30309.63|30309.63|0
1592208900000|2020-06-15 08:15:00|30403.85|30403.85|30510.97|30510.97|30510.97|30510.97|30403.85|30403.85|0
1592209200000|2020-06-15 08:20:00|30515.27|30515.27|30490.19|30490.19|30515.27|30515.27|30471.2|30471.2|0
1592209500000|2020-06-15 08:25:00|30503.09|30503.09|30535.34|30535.34|30539.64|30539.64|30481.6|30481.6|0
1592209800000|2020-06-15 08:30:00|30531.04|30531.04|30553.99|30553.99|30553.99|30553.99|30496.66|30496.66|0
1592210100000|2020-06-15 08:35:00|30552.2|30552.2|30494.15|30494.15|30565.09|30565.09|30494.15|30494.15|0
1592210400000|2020-06-15 08:40:00|30498.45|30498.45|30500.24|30500.24|30532.84|30532.84|30480.17|30480.17|0
1592210700000|2020-06-15 08:45:00|30504.54|30504.54|30584.08|30584.08|30605.57|30605.57|30504.54|30504.54|0
1592211000000|2020-06-15 08:50:00|30575.48|30575.48|30634.95|30634.95|30636.74|30636.74|30575.48|30575.48|0
1592211300000|2020-06-15 08:55:00|30643.54|30643.54|30647.84|30647.84|30666.12|30666.12|30624.56|30624.56|0
1592211600000|2020-06-15 09:00:00|30656.44|30656.44|30661.45|30661.45|30686.53|30686.53|30656.44|30656.44|0
1592211900000|2020-06-15 09:05:00|30665.75|30665.75|30629.9|30629.9|30668.25|30668.25|30625.61|30625.61|0
1592212200000|2020-06-15 09:10:00|30625.61|30625.61|30649.26|30649.26|30651.06|30651.06|30612|30612|0
1592212500000|2020-06-15 09:15:00|30657.86|30657.86|30690.45|30690.45|30690.45|30690.45|30645.68|30645.68|0
1592212800000|2020-06-15 09:20:00|30689.74|30689.74|30710.15|30710.15|30710.15|30710.15|30670.76|30670.76|0
1592213100000|2020-06-15 09:25:00|30688.66|30688.66|30673.97|30673.97|30688.66|30688.66|30637.08|30637.08|0
1592213400000|2020-06-15 09:30:00|30663.58|30663.58|30618.43|30618.43|30672.18|30672.18|30605.54|30605.54|0
1592213700000|2020-06-15 09:35:00|30614.13|30614.13|30604.45|30604.45|30620.93|30620.93|30576.87|30576.87|0
1592214000000|2020-06-15 09:40:00|30608.75|30608.75|30600.15|30600.15|30608.75|30608.75|30591.56|30591.56|0
1592214300000|2020-06-15 09:45:00|30598.36|30598.36|30634.54|30634.54|30646.72|30646.72|30589.76|30589.76|0
1592214600000|2020-06-15 09:50:00|30638.84|30638.84|30662.12|30662.12|30678.61|30678.61|30638.84|30638.84|0
1592214900000|2020-06-15 09:55:00|30649.23|30649.23|30691.5|30691.5|30695.8|30695.8|30645.64|30645.64|0
1592215200000|2020-06-15 10:00:00|30693.3|30693.3|30701.89|30701.89|30717.29|30717.29|30693.3|30693.3|0
1592215500000|2020-06-15 10:05:00|30710.49|30710.49|30655.66|30655.66|30719.09|30719.09|30648.86|30648.86|0
1592215800000|2020-06-15 10:10:00|30664.26|30664.26|30769.58|30769.58|30769.58|30769.58|30655.66|30655.66|0
1592216100000|2020-06-15 10:15:00|30765.28|30765.28|30697.93|30697.93|30773.17|30773.17|30693.63|30693.63|0
1592216400000|2020-06-15 10:20:00|30704.02|30704.02|30711.54|30711.54|30715.84|30715.84|30668.55|30668.55|0
1592216700000|2020-06-15 10:25:00|30715.84|30715.84|30737.33|30737.33|30753.81|30753.81|30711.54|30711.54|0
1592217000000|2020-06-15 10:30:00|30729.44|30729.44|30748.43|30748.43|30748.43|30748.43|30709.74|30709.74|0
1592217300000|2020-06-15 10:35:00|30757.02|30757.02|30811.48|30811.48|30811.48|30811.48|30757.02|30757.02|0
1592217600000|2020-06-15 10:40:00|30807.18|30807.18|30839.78|30839.78|30839.78|30839.78|30807.18|30807.18|0
1592217900000|2020-06-15 10:45:00|30835.48|30835.48|30743.38|30743.38|30844.07|30844.07|30743.38|30743.38|0
1592218200000|2020-06-15 10:50:00|30745.18|30745.18|30794.25|30794.25|30796.05|30796.05|30727.99|30727.99|0
1592218500000|2020-06-15 10:55:00|30796.05|30796.05|30813.24|30813.24|30815.03|30815.03|30796.05|30796.05|0
1592218800000|2020-06-15 11:00:00|30807.86|30807.86|30800.35|30800.35|30823.63|30823.63|30784.95|30784.95|0
1592219100000|2020-06-15 11:05:00|30802.49|30802.49|30831.87|30831.87|30846.92|30846.92|30802.49|30802.49|0
1592219400000|2020-06-15 11:10:00|30835.46|30835.46|30848.71|30848.71|30853.01|30853.01|30831.52|30831.52|0
1592219700000|2020-06-15 11:15:00|30853.01|30853.01|30852.3|30852.3|30853.01|30853.01|30834.73|30834.73|0
1592220000000|2020-06-15 11:20:00|30854.09|30854.09|30906.75|30906.75|30911.05|30911.05|30851.59|30851.59|0
1592220300000|2020-06-15 11:25:00|30910.34|30910.34|30928.99|30928.99|30961.58|30961.58|30910.34|30910.34|0
1592220600000|2020-06-15 11:30:00|30925.4|30925.4|30871.32|30871.32|30925.4|30925.4|30871.32|30871.32|0
1592220900000|2020-06-15 11:35:00|30879.92|30879.92|30921.48|30921.48|30925.78|30925.78|30879.92|30879.92|0
1592221200000|2020-06-15 11:40:00|30925.78|30925.78|30928.65|30928.65|30933.66|30933.66|30910.38|30910.38|0
1592221500000|2020-06-15 11:45:00|30937.25|30937.25|30992.42|30992.42|31001.01|31001.01|30937.25|30937.25|0
1592221800000|2020-06-15 11:50:00|30983.82|30983.82|31006.4|31006.4|31019.29|31019.29|30983.82|30983.82|0
1592222100000|2020-06-15 11:55:00|30997.8|30997.8|30927.57|30927.57|30997.8|30997.8|30927.57|30927.57|0
1592222400000|2020-06-15 12:00:00|30929.36|30929.36|30879.21|30879.21|30934.37|30934.37|30879.21|30879.21|0
1592222700000|2020-06-15 12:05:00|30887.8|30887.8|30879.92|30879.92|30920.77|30920.77|30877.41|30877.41|0
1592223000000|2020-06-15 12:10:00|30887.8|30887.8|30879.92|30879.92|30923.98|30923.98|30875.62|30875.62|0
1592223300000|2020-06-15 12:15:00|30884.21|30884.21|30900.36|30900.36|30900.36|30900.36|30870.24|30870.24|0
1592223600000|2020-06-15 12:20:00|30904.66|30904.66|30878.87|30878.87|30919.35|30919.35|30872.78|30872.78|0
1592223900000|2020-06-15 12:25:00|30891.76|30891.76|30881.71|30881.71|30904.66|30904.66|30858.42|30858.42|0
1592224200000|2020-06-15 12:30:00|30886.01|30886.01|30892.1|30892.1|30915.39|30915.39|30874.91|30874.91|0
1592224500000|2020-06-15 12:35:00|30896.4|30896.4|30909.29|30909.29|30927.57|30927.57|30892.1|30892.1|0
1592224800000|2020-06-15 12:40:00|30905|30905|30880.63|30880.63|30905|30905|30867.73|30867.73|0
1592225100000|2020-06-15 12:45:00|30884.93|30884.93|30886.72|30886.72|30889.22|30889.22|30864.14|30864.14|0
1592225400000|2020-06-15 12:50:00|30891.02|30891.02|30889.22|30889.22|30893.52|30893.52|30870.24|30870.24|0
1592225700000|2020-06-15 12:55:00|30884.93|30884.93|30858.76|30858.76|30884.93|30884.93|30858.76|30858.76|0
1592226000000|2020-06-15 13:00:00|30854.46|30854.46|30879.54|30879.54|30892.44|30892.44|30845.87|30845.87|0
1592226300000|2020-06-15 13:05:00|30883.84|30883.84|30855.89|30855.89|30883.84|30883.84|30847.29|30847.29|0
1592226600000|2020-06-15 13:10:00|30851.59|30851.59|30765.25|30765.25|30855.89|30855.89|30760.95|30760.95|0
1592226900000|2020-06-15 13:15:00|30786.74|30786.74|30712.59|30712.59|30786.74|30786.74|30712.59|30712.59|0
1592227200000|2020-06-15 13:20:00|30716.88|30716.88|30705.78|30705.78|30735.87|30735.87|30692.89|30692.89|0
1592227500000|2020-06-15 13:25:00|30697.19|30697.19|30658.13|30658.13|30705.78|30705.78|30658.13|30658.13|0
1592227800000|2020-06-15 13:30:00|30649.53|30649.53|30574.3|30574.3|30667.81|30667.81|30563.9|30563.9|0
1592228100000|2020-06-15 13:35:00|30576.09|30576.09|30691.84|30691.84|30709.03|30709.03|30558.9|30558.9|0
1592228400000|2020-06-15 13:40:00|30687.54|30687.54|30726.94|30726.94|30749.51|30749.51|30678.94|30678.94|0
1592228700000|2020-06-15 13:45:00|30722.64|30722.64|30703.28|30703.28|30742.34|30742.34|30673.9|30673.9|0
1592229000000|2020-06-15 13:50:00|30707.58|30707.58|30757.02|30757.02|30774.22|30774.22|30696.48|30696.48|0
1592229300000|2020-06-15 13:55:00|30769.92|30769.92|30784.61|30784.61|30799.3|30799.3|30727.65|30727.65|0
1592229600000|2020-06-15 14:00:00|30793.2|30793.2|30763.12|30763.12|30795|30795|30708.66|30708.66|0
1592229900000|2020-06-15 14:05:00|30759.53|30759.53|30844.07|30844.07|30844.07|30844.07|30747.34|30747.34|0
1592230200000|2020-06-15 14:10:00|30835.48|30835.48|30844.78|30844.78|30867.36|30867.36|30819.71|30819.71|0
1592230500000|2020-06-15 14:15:00|30853.38|30853.38|30932.58|30932.58|30932.58|30932.58|30840.49|30840.49|0
1592230800000|2020-06-15 14:20:00|30934.37|30934.37|30881.71|30881.71|30951.57|30951.57|30881.71|30881.71|0
1592231100000|2020-06-15 14:25:00|30879.92|30879.92|30851.96|30851.96|30905|30905|30838.35|30838.35|0
1592231400000|2020-06-15 14:30:00|30847.66|30847.66|30839.44|30839.44|30852.33|30852.33|30815.07|30815.07|0
1592231700000|2020-06-15 14:35:00|30852.33|30852.33|30829.05|30829.05|30875.62|30875.62|30829.05|30829.05|0
1592232000000|2020-06-15 14:40:00|30820.45|30820.45|30843.74|30843.74|30843.74|30843.74|30802.17|30802.17|0
1592232300000|2020-06-15 14:45:00|30845.53|30845.53|30929.36|30929.36|30961.25|30961.25|30845.53|30845.53|0
1592232600000|2020-06-15 14:50:00|30925.07|30925.07|30944.05|30944.05|30956.95|30956.95|30883.5|30883.5|0
1592232900000|2020-06-15 14:55:00|30931.16|30931.16|30847.32|30847.32|30942.26|30942.26|30825.83|30825.83|0
1592233200000|2020-06-15 15:00:00|30834.43|30834.43|30980.23|30980.23|30982.74|30982.74|30832.63|30832.63|0
1592233500000|2020-06-15 15:05:00|30971.64|30971.64|30992.42|30992.42|31007.82|31007.82|30958.74|30958.74|0
1592233800000|2020-06-15 15:10:00|30994.21|30994.21|31047.96|31047.96|31047.96|31047.96|30975.22|30975.22|0
1592234100000|2020-06-15 15:15:00|31043.66|31043.66|30984.9|30984.9|31043.66|31043.66|30967.71|30967.71|0
1592234400000|2020-06-15 15:20:00|30986.7|30986.7|31017.87|31017.87|31017.87|31017.87|30976.31|30976.31|0
1592234700000|2020-06-15 15:25:00|31030.76|31030.76|30945.14|30945.14|31043.66|31043.66|30945.14|30945.14|0
1592291700000|2020-06-16 07:15:00|31857.67|31857.67|31761.99|31761.99|31857.67|31857.67|31724.01|31724.01|0
1592292000000|2020-06-16 07:20:00|31763.78|31763.78|31849.07|31849.07|31875.57|31875.57|31763.78|31763.78|0
1592292300000|2020-06-16 07:25:00|31823.28|31823.28|31731.93|31731.93|31831.88|31831.88|31730.14|31730.14|0
1592292600000|2020-06-16 07:30:00|31727.63|31727.63|31842.98|31842.98|31860.17|31860.17|31727.63|31727.63|0
1592292900000|2020-06-16 07:35:00|31847.28|31847.28|32051.84|32051.84|32139.6|32139.6|31842.98|31842.98|0
1592293200000|2020-06-16 07:40:00|32047.54|32047.54|31966.92|31966.92|32070.11|32070.11|31961.54|31961.54|0
1592293500000|2020-06-16 07:45:00|31971.22|31971.22|31864.47|31864.47|31976.6|31976.6|31861.96|31861.96|0
1592293800000|2020-06-16 07:50:00|31847.28|31847.28|31855.87|31855.87|31871.27|31871.27|31827.92|31827.92|0
1592294100000|2020-06-16 07:55:00|31834.38|31834.38|31751.63|31751.63|31844.77|31844.77|31751.63|31751.63|0
1592294400000|2020-06-16 08:00:00|31760.23|31760.23|31747.33|31747.33|31783.51|31783.51|31745.54|31745.54|0
1592294700000|2020-06-16 08:05:00|31743.03|31743.03|31746.25|31746.25|31773.12|31773.12|31717.95|31717.95|0
1592295000000|2020-06-16 08:10:00|31750.55|31750.55|31799.99|31799.99|31812.89|31812.89|31750.55|31750.55|0
1592295300000|2020-06-16 08:15:00|31808.59|31808.59|31803.92|31803.92|31822.2|31822.2|31773.83|31773.83|0
1592295600000|2020-06-16 08:20:00|31791.03|31791.03|31778.84|31778.84|31806.42|31806.42|31759.85|31759.85|0
1592295900000|2020-06-16 08:25:00|31770.24|31770.24|31791.03|31791.03|31834.72|31834.72|31770.24|31770.24|0
1592296200000|2020-06-16 08:30:00|31784.93|31784.93|31722.59|31722.59|31784.93|31784.93|31722.59|31722.59|0
1592296500000|2020-06-16 08:35:00|31713.99|31713.99|31771.67|31771.67|31771.67|31771.67|31712.2|31712.2|0
1592296800000|2020-06-16 08:40:00|31767.37|31767.37|31761.28|31761.28|31768.08|31768.08|31736.2|31736.2|0
1592297100000|2020-06-16 08:45:00|31756.98|31756.98|31744.79|31744.79|31765.57|31765.57|31736.2|31736.2|0
1592297400000|2020-06-16 08:50:00|31740.49|31740.49|31704.31|31704.31|31744.79|31744.79|31704.31|31704.31|0
1592297700000|2020-06-16 08:55:00|31707.9|31707.9|31695.01|31695.01|31707.9|31707.9|31680.32|31680.32|0
1592298000000|2020-06-16 09:00:00|31699.31|31699.31|31676.02|31676.02|31720.09|31720.09|31671.72|31671.72|0
1592298300000|2020-06-16 09:05:00|31680.32|31680.32|31743|31743|31743|31743|31680.32|31680.32|0
1592298600000|2020-06-16 09:10:00|31741.21|31741.21|31690.34|31690.34|31741.21|31741.21|31686.04|31686.04|0
1592298900000|2020-06-16 09:15:00|31681.74|31681.74|31632.66|31632.66|31686.04|31686.04|31632.66|31632.66|0
1592299200000|2020-06-16 09:20:00|31636.96|31636.96|31683.2|31683.2|31683.2|31683.2|31628.74|31628.74|0
1592299500000|2020-06-16 09:25:00|31687.49|31687.49|31586.09|31586.09|31687.49|31687.49|31586.09|31586.09|0
1592299800000|2020-06-16 09:30:00|31587.89|31587.89|31608.67|31608.67|31615.47|31615.47|31587.89|31587.89|0
1592300100000|2020-06-16 09:35:00|31610.46|31610.46|31636.25|31636.25|31657.03|31657.03|31610.46|31610.46|0
1592300400000|2020-06-16 09:40:00|31648.44|31648.44|31671.01|31671.01|31675.31|31675.31|31644.14|31644.14|0
1592300700000|2020-06-16 09:45:00|31662.41|31662.41|31743.74|31743.74|31743.74|31743.74|31662.41|31662.41|0
1592301000000|2020-06-16 09:50:00|31735.15|31735.15|31743.03|31743.03|31760.23|31760.23|31709.36|31709.36|0
1592301300000|2020-06-16 09:55:00|31738.74|31738.74|31719.75|31719.75|31738.74|31738.74|31706.85|31706.85|0
1592301600000|2020-06-16 10:00:00|31711.15|31711.15|31669.59|31669.59|31711.15|31711.15|31669.59|31669.59|0
1592301900000|2020-06-16 10:05:00|31665.29|31665.29|31656.32|31656.32|31673.89|31673.89|31645.22|31645.22|0
1592302200000|2020-06-16 10:10:00|31664.92|31664.92|31728.34|31728.34|31730.14|31730.14|31664.92|31664.92|0
1592302500000|2020-06-16 10:15:00|31741.24|31741.24|31679.27|31679.27|31741.24|31741.24|31662.08|31662.08|0
1592302800000|2020-06-16 10:20:00|31683.57|31683.57|31638.05|31638.05|31683.57|31683.57|31622.65|31622.65|0
1592303100000|2020-06-16 10:25:00|31646.64|31646.64|31684.99|31684.99|31684.99|31684.99|31642.34|31642.34|0
1592303400000|2020-06-16 10:30:00|31686.78|31686.78|31681.4|31681.4|31700.39|31700.39|31681.4|31681.4|0
1592303700000|2020-06-16 10:35:00|31683.2|31683.2|31678.9|31678.9|31704.69|31704.69|31674.6|31674.6|0
1592304000000|2020-06-16 10:40:00|31683.2|31683.2|31683.2|31683.2|31689.29|31689.29|31672.8|31672.8|0
1592304300000|2020-06-16 10:45:00|31678.9|31678.9|31646.64|31646.64|31678.9|31678.9|31627.66|31627.66|0
1592304600000|2020-06-16 10:50:00|31650.94|31650.94|31653.45|31653.45|31668.13|31668.13|31649.15|31649.15|0
1592304900000|2020-06-16 10:55:00|31651.65|31651.65|31690.34|31690.34|31690.34|31690.34|31649.15|31649.15|0
1592305200000|2020-06-16 11:00:00|31675.99|31675.99|31676.73|31676.73|31692.84|31692.84|31673.14|31673.14|0
1592305500000|2020-06-16 11:05:00|31668.13|31668.13|31687.49|31687.49|31690.71|31690.71|31668.13|31668.13|0
1592305800000|2020-06-16 11:10:00|31691.79|31691.79|31708.27|31708.27|31708.27|31708.27|31689.29|31689.29|0
1592306100000|2020-06-16 11:15:00|31703.98|31703.98|31731.56|31731.56|31731.56|31731.56|31696.09|31696.09|0
1592306400000|2020-06-16 11:20:00|31744.45|31744.45|31753.05|31753.05|31760.94|31760.94|31741.95|31741.95|0
1592306700000|2020-06-16 11:25:00|31745.88|31745.88|31780.63|31780.63|31793.53|31793.53|31745.88|31745.88|0
1592307000000|2020-06-16 11:30:00|31784.93|31784.93|31761.65|31761.65|31790.31|31790.31|31757.35|31757.35|0
1592307300000|2020-06-16 11:35:00|31770.24|31770.24|31763.44|31763.44|31776.34|31776.34|31761.65|31761.65|0
1592307600000|2020-06-16 11:40:00|31765.24|31765.24|31747.67|31747.67|31765.24|31765.24|31741.58|31741.58|0
1592307900000|2020-06-16 11:45:00|31743.37|31743.37|31782.06|31782.06|31782.06|31782.06|31743.37|31743.37|0
1592308200000|2020-06-16 11:50:00|31783.85|31783.85|31756.98|31756.98|31794.24|31794.24|31756.98|31756.98|0
1592308500000|2020-06-16 11:55:00|31765.57|31765.57|31758.06|31758.06|31775.25|31775.25|31756.98|31756.98|0
1592308800000|2020-06-16 12:00:00|31762.36|31762.36|31796.74|31796.74|31801.04|31801.04|31756.27|31756.27|0
1592309100000|2020-06-16 12:05:00|31788.15|31788.15|31786.73|31786.73|31823.65|31823.65|31758.06|31758.06|0
1592309400000|2020-06-16 12:10:00|31784.93|31784.93|31828.29|31828.29|31828.29|31828.29|31774.54|31774.54|0
1592309700000|2020-06-16 12:15:00|31826.5|31826.5|31841.18|31841.18|31849.78|31849.78|31826.5|31826.5|0
1592310000000|2020-06-16 12:20:00|31862.68|31862.68|31873.44|31873.44|31873.44|31873.44|31850.86|31850.86|0
1592310300000|2020-06-16 12:25:00|31877.03|31877.03|31906.4|31906.4|31965.16|31965.16|31877.03|31877.03|0
1592310600000|2020-06-16 12:30:00|31919.3|31919.3|31924.68|31924.68|31969.46|31969.46|31900.31|31900.31|0
1592310900000|2020-06-16 12:35:00|31920.38|31920.38|31973.42|31973.42|31973.42|31973.42|31907.49|31907.49|0
1592311200000|2020-06-16 12:40:00|31969.12|31969.12|31966.24|31966.24|31993.49|31993.49|31959.44|31959.44|0
1592311500000|2020-06-16 12:45:00|31957.65|31957.65|31947.25|31947.25|31957.65|31957.65|31904.27|31904.27|0
1592311800000|2020-06-16 12:50:00|31942.96|31942.96|31956.6|31956.6|31994.57|31994.57|31925.76|31925.76|0
1592312100000|2020-06-16 12:55:00|31954.8|31954.8|31951.21|31951.21|32000.66|32000.66|31944.41|31944.41|0
1592312400000|2020-06-16 13:00:00|31964.11|31964.11|31984.89|31984.89|31997.07|31997.07|31959.81|31959.81|0
1592312700000|2020-06-16 13:05:00|31979.51|31979.51|31968.41|31968.41|31981.3|31981.3|31940.82|31940.82|0
1592313000000|2020-06-16 13:10:00|31964.11|31964.11|31972|31972|31985.97|31985.97|31964.11|31964.11|0
1592313300000|2020-06-16 13:15:00|31968.41|31968.41|32043.65|32043.65|32047.94|32047.94|31968.41|31968.41|0
1592313600000|2020-06-16 13:20:00|32030.75|32030.75|32019.28|32019.28|32050.45|32050.45|32007.09|32007.09|0
1592313900000|2020-06-16 13:25:00|32027.87|32027.87|32000.29|32000.29|32027.87|32027.87|31973.42|31973.42|0
1592314200000|2020-06-16 13:30:00|32008.89|32008.89|32014.23|32014.23|32094.85|32094.85|31992.4|31992.4|0
1592314500000|2020-06-16 13:35:00|32018.53|32018.53|32100.57|32100.57|32155.4|32155.4|31995.25|31995.25|0
1592314800000|2020-06-16 13:40:00|32091.98|32091.98|32117.77|32117.77|32117.77|32117.77|32047.2|32047.2|0
1592315100000|2020-06-16 13:45:00|32119.56|32119.56|32145.72|32145.72|32228.85|32228.85|32119.56|32119.56|0
1592315400000|2020-06-16 13:50:00|32141.42|32141.42|32151.48|32151.48|32154.69|32154.69|32109.91|32109.91|0
1592315700000|2020-06-16 13:55:00|32155.77|32155.77|32162.95|32162.95|32205.22|32205.22|32144.67|32144.67|0
1592316000000|2020-06-16 14:00:00|32150.05|32150.05|32199.13|32199.13|32199.13|32199.13|32150.05|32150.05|0
1592316300000|2020-06-16 14:05:00|32181.94|32181.94|32224.58|32224.58|32254.67|32254.67|32164.74|32164.74|0
1592316600000|2020-06-16 14:10:00|32215.98|32215.98|32223.87|32223.87|32258.26|32258.26|32215.98|32215.98|0
1592316900000|2020-06-16 14:15:00|32228.17|32228.17|32323.81|32323.81|32323.81|32323.81|32217.78|32217.78|0
1592317200000|2020-06-16 14:20:00|32302.32|32302.32|32307.7|32307.7|32315.22|32315.22|32266.14|32266.14|0
1592317500000|2020-06-16 14:25:00|32294.81|32294.81|32381.15|32381.15|32401.93|32401.93|32294.81|32294.81|0
1592317800000|2020-06-16 14:30:00|32382.94|32382.94|32403.01|32403.01|32413.03|32413.03|32362.16|32362.16|0
1592318100000|2020-06-16 14:35:00|32385.82|32385.82|32386.19|32386.19|32421.29|32421.29|32300.56|32300.56|0
1592318400000|2020-06-16 14:40:00|32390.49|32390.49|32370.42|32370.42|32405.89|32405.89|32345.34|32345.34|0
1592318700000|2020-06-16 14:45:00|32366.12|32366.12|32408.39|32408.39|32423.08|32423.08|32353.94|32353.94|0
1592319000000|2020-06-16 14:50:00|32399.8|32399.8|32334.24|32334.24|32408.39|32408.39|32296.27|32296.27|0
1592319300000|2020-06-16 14:55:00|32321.35|32321.35|32210.3|32210.3|32351.43|32351.43|32160.14|32160.14|0
1592319600000|2020-06-16 15:00:00|32206|32206|32255.79|32255.79|32255.79|32255.79|32102.1|32102.1|0
1592319900000|2020-06-16 15:05:00|32242.89|32242.89|32369.71|32369.71|32369.71|32369.71|32242.89|32242.89|0
1592320200000|2020-06-16 15:10:00|32374.01|32374.01|32364.7|32364.7|32385.48|32385.48|32316.34|32316.34|0
1592320500000|2020-06-16 15:15:00|32373.3|32373.3|32381.89|32381.89|32452.83|32452.83|32357.53|32357.53|0
1592320800000|2020-06-16 15:20:00|32377.6|32377.6|32375.09|32375.09|32409.85|32409.85|32364.7|32364.7|0
1592321100000|2020-06-16 15:25:00|32370.79|32370.79|32387.99|32387.99|32403.05|32403.05|32352.89|32352.89|0
1592378100000|2020-06-17 07:15:00|32494.06|32494.06|32553.52|32553.52|32571.8|32571.8|32476.86|32476.86|0
1592378400000|2020-06-17 07:20:00|32562.12|32562.12|32634.48|32634.48|32648.46|32648.46|32553.52|32553.52|0
1592378700000|2020-06-17 07:25:00|32600.8|32600.8|32680.34|32680.34|32680.34|32680.34|32557.82|32557.82|0
1592379000000|2020-06-17 07:30:00|32676.04|32676.04|32647.75|32647.75|32676.41|32676.41|32587.2|32587.2|0
1592379300000|2020-06-17 07:35:00|32634.85|32634.85|32597.59|32597.59|32675.33|32675.33|32587.2|32587.2|0
1592379600000|2020-06-17 07:40:00|32610.48|32610.48|32524.14|32524.14|32610.48|32610.48|32498.36|32498.36|0
1592379900000|2020-06-17 07:45:00|32518.76|32518.76|32481.16|32481.16|32532.03|32532.03|32481.16|32481.16|0
1592380200000|2020-06-17 07:50:00|32482.96|32482.96|32498.36|32498.36|32500.15|32500.15|32445.69|32445.69|0
1592380500000|2020-06-17 07:55:00|32481.16|32481.16|32497.27|32497.27|32501.57|32501.57|32453.58|32453.58|0
1592380800000|2020-06-17 08:00:00|32493.68|32493.68|32545.64|32545.64|32545.64|32545.64|32493.68|32493.68|0
1592381100000|2020-06-17 08:05:00|32541.34|32541.34|32527.73|32527.73|32565.71|32565.71|32524.14|32524.14|0
1592381400000|2020-06-17 08:10:00|32536.33|32536.33|32645.95|32645.95|32645.95|32645.95|32536.33|32536.33|0
1592381700000|2020-06-17 08:15:00|32650.25|32650.25|32664.6|32664.6|32698.28|32698.28|32634.85|32634.85|0
1592382000000|2020-06-17 08:20:00|32666.4|32666.4|32649.91|32649.91|32689.68|32689.68|32633.43|32633.43|0
1592382300000|2020-06-17 08:25:00|32658.51|32658.51|32684.3|32684.3|32705.08|32705.08|32658.51|32658.51|0
1592382600000|2020-06-17 08:30:00|32667.11|32667.11|32702.91|32702.91|32702.91|32702.91|32640.94|32640.94|0
1592382900000|2020-06-17 08:35:00|32715.81|32715.81|32647.37|32647.37|32721.9|32721.9|32641.99|32641.99|0
1592383200000|2020-06-17 08:40:00|32643.08|32643.08|32669.24|32669.24|32677.84|32677.84|32633.4|32633.4|0
1592383500000|2020-06-17 08:45:00|32665.65|32665.65|32658.85|32658.85|32671.74|32671.74|32646.66|32646.66|0
1592383800000|2020-06-17 08:50:00|32663.15|32663.15|32656.68|32656.68|32665.65|32665.65|32625.17|32625.17|0
1592384100000|2020-06-17 08:55:00|32660.98|32660.98|32622.3|32622.3|32664.57|32664.57|32622.3|32622.3|0
1592384400000|2020-06-17 09:00:00|32626.59|32626.59|32648.46|32648.46|32652.76|32652.76|32618|32618|0
1592384700000|2020-06-17 09:05:00|32652.76|32652.76|32674.96|32674.96|32674.96|32674.96|32638.78|32638.78|0
1592385000000|2020-06-17 09:10:00|32671.37|32671.37|32678.55|32678.55|32682.84|32682.84|32649.17|32649.17|0
1592385300000|2020-06-17 09:15:00|32669.95|32669.95|32636.27|32636.27|32682.84|32682.84|32636.27|32636.27|0
1592385600000|2020-06-17 09:20:00|32631.98|32631.98|32587.91|32587.91|32636.27|32636.27|32587.91|32587.91|0
1592385900000|2020-06-17 09:25:00|32583.61|32583.61|32582.53|32582.53|32591.12|32591.12|32572.14|32572.14|0
1592386200000|2020-06-17 09:30:00|32578.23|32578.23|32525.57|32525.57|32589.33|32589.33|32525.57|32525.57|0
1592386500000|2020-06-17 09:35:00|32512.67|32512.67|32495.48|32495.48|32512.67|32512.67|32479.71|32479.71|0
1592386800000|2020-06-17 09:40:00|32491.18|32491.18|32511.59|32511.59|32521.27|32521.27|32483.29|32483.29|0
1592387100000|2020-06-17 09:45:00|32502.99|32502.99|32401.22|32401.22|32507.29|32507.29|32390.12|32390.12|0
1592387400000|2020-06-17 09:50:00|32384.03|32384.03|32474.66|32474.66|32474.66|32474.66|32382.23|32382.23|0
1592387700000|2020-06-17 09:55:00|32461.77|32461.77|32423.42|32423.42|32477.17|32477.17|32413.03|32413.03|0
1592388000000|2020-06-17 10:00:00|32421.63|32421.63|32484.68|32484.68|32488.98|32488.98|32418.04|32418.04|0
1592388300000|2020-06-17 10:05:00|32476.08|32476.08|32442.41|32442.41|32476.08|32476.08|32430.22|32430.22|0
1592388600000|2020-06-17 10:10:00|32446.71|32446.71|32463.19|32463.19|32463.19|32463.19|32442.41|32442.41|0
1592388900000|2020-06-17 10:15:00|32467.49|32467.49|32464.98|32464.98|32502.25|32502.25|32444.2|32444.2|0
1592389200000|2020-06-17 10:20:00|32456.39|32456.39|32467.86|32467.86|32477.17|32477.17|32447.08|32447.08|0
1592389500000|2020-06-17 10:25:00|32472.16|32472.16|32546.69|32546.69|32555.28|32555.28|32472.16|32472.16|0
1592389800000|2020-06-17 10:30:00|32563.88|32563.88|32550.98|32550.98|32600.43|32600.43|32546.69|32546.69|0
1592390100000|2020-06-17 10:35:00|32555.28|32555.28|32573.56|32573.56|32587.16|32587.16|32549.9|32549.9|0
1592390400000|2020-06-17 10:40:00|32569.26|32569.26|32506.21|32506.21|32569.26|32569.26|32506.21|32506.21|0
1592390700000|2020-06-17 10:45:00|32514.8|32514.8|32513.01|32513.01|32535.58|32535.58|32497.61|32497.61|0
1592391000000|2020-06-17 10:50:00|32514.8|32514.8|32510.5|32510.5|32520.9|32520.9|32495.82|32495.82|0
1592391300000|2020-06-17 10:55:00|32519.1|32519.1|32538.8|32538.8|32543.1|32543.1|32511.22|32511.22|0
1592391600000|2020-06-17 11:00:00|32513.01|32513.01|32549.19|32549.19|32568.18|32568.18|32513.01|32513.01|0
1592391900000|2020-06-17 11:05:00|32536.29|32536.29|32591.46|32591.46|32649.84|32649.84|32532|32532|0
1592392200000|2020-06-17 11:10:00|32589.67|32589.67|32550.98|32550.98|32589.67|32589.67|32538.09|32538.09|0
1592392500000|2020-06-17 11:15:00|32542.39|32542.39|32558.87|32558.87|32558.87|32558.87|32533.79|32533.79|0
1592392800000|2020-06-17 11:20:00|32560.66|32560.66|32553.49|32553.49|32560.66|32560.66|32541.3|32541.3|0
1592393100000|2020-06-17 11:25:00|32551.69|32551.69|32587.87|32587.87|32598.26|32598.26|32548.11|32548.11|0
1592393400000|2020-06-17 11:30:00|32553.49|32553.49|32551.69|32551.69|32566.38|32566.38|32538.09|32538.09|0
1592393700000|2020-06-17 11:35:00|32553.49|32553.49|32563.88|32563.88|32569.97|32569.97|32553.49|32553.49|0
1592394000000|2020-06-17 11:40:00|32565.67|32565.67|32535.21|32535.21|32578.57|32578.57|32535.21|32535.21|0
1592394300000|2020-06-17 11:45:00|32543.81|32543.81|32594.68|32594.68|32598.98|32598.98|32535.21|32535.21|0
1592394600000|2020-06-17 11:50:00|32598.26|32598.26|32586.08|32586.08|32611.87|32611.87|32586.08|32586.08|0
1592394900000|2020-06-17 11:55:00|32582.49|32582.49|32566.01|32566.01|32582.49|32582.49|32535.92|32535.92|0
1592395200000|2020-06-17 12:00:00|32567.8|32567.8|32529.83|32529.83|32567.8|32567.8|32508.34|32508.34|0
1592395500000|2020-06-17 12:05:00|32525.53|32525.53|32533.05|32533.05|32541.64|32541.64|32521.23|32521.23|0
1592395800000|2020-06-17 12:10:00|32528.75|32528.75|32535.55|32535.55|32539.14|32539.14|32524.45|32524.45|0
1592396100000|2020-06-17 12:15:00|32533.76|32533.76|32562.42|32562.42|32562.42|32562.42|32533.76|32533.76|0
1592396400000|2020-06-17 12:20:00|32553.83|32553.83|32535.92|32535.92|32572.1|32572.1|32535.92|32535.92|0
1592396700000|2020-06-17 12:25:00|32527.33|32527.33|32625.85|32625.85|32625.85|32625.85|32527.33|32527.33|0
1592397000000|2020-06-17 12:30:00|32604.36|32604.36|32605.07|32605.07|32616.54|32616.54|32598.26|32598.26|0
1592397300000|2020-06-17 12:35:00|32600.77|32600.77|32591.46|32591.46|32619.05|32619.05|32582.87|32582.87|0
1592397600000|2020-06-17 12:40:00|32601.85|32601.85|32567.47|32567.47|32606.15|32606.15|32563.17|32563.17|0
1592397900000|2020-06-17 12:45:00|32563.88|32563.88|32544.18|32544.18|32563.88|32563.88|32533.79|32533.79|0
1592398200000|2020-06-17 12:50:00|32548.48|32548.48|32516.22|32516.22|32555.28|32555.28|32516.22|32516.22|0
1592398500000|2020-06-17 12:55:00|32518.02|32518.02|32505.83|32505.83|32518.02|32518.02|32502.25|32502.25|0
1592398800000|2020-06-17 13:00:00|32501.54|32501.54|32529.83|32529.83|32529.83|32529.83|32501.54|32501.54|0
1592399100000|2020-06-17 13:05:00|32531.62|32531.62|32538.43|32538.43|32538.43|32538.43|32508.34|32508.34|0
1592399400000|2020-06-17 13:10:00|32547.02|32547.02|32572.47|32572.47|32581.07|32581.07|32547.02|32547.02|0
1592399700000|2020-06-17 13:15:00|32568.18|32568.18|32534.5|32534.5|32568.18|32568.18|32525.9|32525.9|0
1592400000000|2020-06-17 13:20:00|32542.39|32542.39|32548.48|32548.48|32552.78|32552.78|32538.09|32538.09|0
1592400300000|2020-06-17 13:25:00|32544.18|32544.18|32529.49|32529.49|32567.47|32567.47|32525.19|32525.19|0
1592400600000|2020-06-17 13:30:00|32538.09|32538.09|32545.26|32545.26|32585.74|32585.74|32529.49|32529.49|0
1592400900000|2020-06-17 13:35:00|32549.56|32549.56|32513.38|32513.38|32574.64|32574.64|32500.49|32500.49|0
1592401200000|2020-06-17 13:40:00|32517.68|32517.68|32513.72|32513.72|32522.69|32522.69|32480.42|32480.42|0
1592401500000|2020-06-17 13:45:00|32515.51|32515.51|32531.62|32531.62|32543.81|32543.81|32492.23|32492.23|0
1592401800000|2020-06-17 13:50:00|32533.42|32533.42|32468.91|32468.91|32542.01|32542.01|32468.91|32468.91|0
1592402100000|2020-06-17 13:55:00|32473.21|32473.21|32437.74|32437.74|32473.21|32473.21|32392.96|32392.96|0
1592402400000|2020-06-17 14:00:00|32435.94|32435.94|32476.46|32476.46|32485.39|32485.39|32413.74|32413.74|0
1592402700000|2020-06-17 14:05:00|32474.66|32474.66|32527.33|32527.33|32540.22|32540.22|32466.78|32466.78|0
1592403000000|2020-06-17 14:10:00|32525.53|32525.53|32473.21|32473.21|32525.53|32525.53|32473.21|32473.21|0
1592403300000|2020-06-17 14:15:00|32486.1|32486.1|32446.67|32446.67|32514.4|32514.4|32411.2|32411.2|0
1592403600000|2020-06-17 14:20:00|32442.37|32442.37|32434.49|32434.49|32482.14|32482.14|32421.59|32421.59|0
1592403900000|2020-06-17 14:25:00|32430.9|32430.9|32421.93|32421.93|32450.6|32450.6|32409.04|32409.04|0
1592404200000|2020-06-17 14:30:00|32409.04|32409.04|32412.96|32412.96|32419.05|32419.05|32360.67|32360.67|0
1592404500000|2020-06-17 14:35:00|32408.66|32408.66|32401.86|32401.86|32417.26|32417.26|32363.89|32363.89|0
1592404800000|2020-06-17 14:40:00|32397.56|32397.56|32392.18|32392.18|32397.56|32397.56|32353.5|32353.5|0
1592405100000|2020-06-17 14:45:00|32383.58|32383.58|32372.82|32372.82|32393.97|32393.97|32350.25|32350.25|0
1592405400000|2020-06-17 14:50:00|32364.22|32364.22|32373.9|32373.9|32380.71|32380.71|32346.32|32346.32|0
1592405700000|2020-06-17 14:55:00|32380|32380|32406.16|32406.16|32406.87|32406.87|32372.48|32372.48|0
1592406000000|2020-06-17 15:00:00|32401.86|32401.86|32356.34|32356.34|32410.46|32410.46|32352.04|32352.04|0
1592406300000|2020-06-17 15:05:00|32352.04|32352.04|32388.93|32388.93|32396.82|32396.82|32352.04|32352.04|0
1592406600000|2020-06-17 15:10:00|32384.63|32384.63|32359.93|32359.93|32384.63|32384.63|32343.44|32343.44|0
1592406900000|2020-06-17 15:15:00|32368.52|32368.52|32354.54|32354.54|32383.92|32383.92|32342.36|32342.36|0
1592407200000|2020-06-17 15:20:00|32352.75|32352.75|32329.8|32329.8|32354.54|32354.54|32309.4|32309.4|0
1592407500000|2020-06-17 15:25:00|32333.39|32333.39|32338.06|32338.06|32354.54|32354.54|32292.2|32292.2|0
1592464500000|2020-06-18 07:15:00|32326.96|32326.96|32335.56|32335.56|32335.56|32335.56|32300.09|32300.09|0
1592464800000|2020-06-18 07:20:00|32322.66|32322.66|32226.64|32226.64|32322.66|32322.66|32226.64|32226.64|0
1592465100000|2020-06-18 07:25:00|32218.05|32218.05|32300.09|32300.09|32301.51|32301.51|32213.75|32213.75|0
1592465400000|2020-06-18 07:30:00|32296.5|32296.5|32344.86|32344.86|32357.39|32357.39|32292.91|32292.91|0
1592465700000|2020-06-18 07:35:00|32341.28|32341.28|32289.7|32289.7|32341.28|32341.28|32289.7|32289.7|0
1592466000000|2020-06-18 07:40:00|32276.8|32276.8|32303.68|32303.68|32344.53|32344.53|32276.8|32276.8|0
1592466300000|2020-06-18 07:45:00|32307.97|32307.97|32321.24|32321.24|32342.73|32342.73|32299.38|32299.38|0
1592466600000|2020-06-18 07:50:00|32304.05|32304.05|32334.14|32334.14|32347.03|32347.03|32304.05|32304.05|0
1592466900000|2020-06-18 07:55:00|32316.94|32316.94|32296.16|32296.16|32355.63|32355.63|32296.16|32296.16|0
1592467200000|2020-06-18 08:00:00|32300.46|32300.46|32364.97|32364.97|32364.97|32364.97|32300.46|32300.46|0
1592467500000|2020-06-18 08:05:00|32368.56|32368.56|32373.23|32373.23|32394.72|32394.72|32348.15|32348.15|0
1592467800000|2020-06-18 08:10:00|32381.82|32381.82|32395.09|32395.09|32399.39|32399.39|32373.23|32373.23|0
1592468100000|2020-06-18 08:15:00|32396.89|32396.89|32450.97|32450.97|32455.27|32455.27|32390.79|32390.79|0
1592468400000|2020-06-18 08:20:00|32452.76|32452.76|32495.41|32495.41|32504.01|32504.01|32435.57|32435.57|0
1592468700000|2020-06-18 08:25:00|32491.11|32491.11|32437.36|32437.36|32499|32499|32437.36|32437.36|0
1592469000000|2020-06-18 08:30:00|32411.57|32411.57|32520.49|32520.49|32532.67|32532.67|32401.9|32401.9|0
1592469300000|2020-06-18 08:35:00|32524.79|32524.79|32551.66|32551.66|32595.73|32595.73|32524.79|32524.79|0
1592469600000|2020-06-18 08:40:00|32553.45|32553.45|32553.12|32553.12|32594.68|32594.68|32523.37|32523.37|0
1592469900000|2020-06-18 08:45:00|32549.53|32549.53|32549.53|32549.53|32570.31|32570.31|32531.62|32531.62|0
1592470200000|2020-06-18 08:50:00|32540.93|32540.93|32569.23|32569.23|32576.03|32576.03|32520.15|32520.15|0
1592470500000|2020-06-18 08:55:00|32567.43|32567.43|32607.57|32607.57|32616.88|32616.88|32558.83|32558.83|0
1592470800000|2020-06-18 09:00:00|32597.18|32597.18|32544.86|32544.86|32605.07|32605.07|32543.06|32543.06|0
1592471100000|2020-06-18 09:05:00|32547.36|32547.36|32517.27|32517.27|32563.84|32563.84|32512.97|32512.97|0
1592471400000|2020-06-18 09:10:00|32512.97|32512.97|32533.76|32533.76|32533.76|32533.76|32486.1|32486.1|0
1592471700000|2020-06-18 09:15:00|32535.55|32535.55|32600.4|32600.4|32606.12|32606.12|32531.25|32531.25|0
1592472000000|2020-06-18 09:20:00|32596.1|32596.1|32625.48|32625.48|32647.34|32647.34|32596.1|32596.1|0
1592472300000|2020-06-18 09:25:00|32612.58|32612.58|32523.74|32523.74|32612.58|32612.58|32523.74|32523.74|0
1592472600000|2020-06-18 09:30:00|32510.84|32510.84|32471.41|32471.41|32600.77|32600.77|32467.11|32467.11|0
1592472900000|2020-06-18 09:35:00|32462.82|32462.82|32436.65|32436.65|32484.31|32484.31|32428.06|32428.06|0
1592473200000|2020-06-18 09:40:00|32429.48|32429.48|32401.52|32401.52|32436.28|32436.28|32401.52|32401.52|0
1592473500000|2020-06-18 09:45:00|32403.32|32403.32|32382.16|32382.16|32404.03|32404.03|32364.97|32364.97|0
1592473800000|2020-06-18 09:50:00|32386.46|32386.46|32372.11|32372.11|32397.56|32397.56|32372.11|32372.11|0
1592474100000|2020-06-18 09:55:00|32373.9|32373.9|32348.83|32348.83|32388.59|32388.59|32348.83|32348.83|0
1592474400000|2020-06-18 10:00:00|32344.53|32344.53|32349.57|32349.57|32355.29|32355.29|32328.42|32328.42|0
1592474700000|2020-06-18 10:05:00|32353.87|32353.87|32311.6|32311.6|32359.96|32359.96|32298.7|32298.7|0
1592475000000|2020-06-18 10:10:00|32320.19|32320.19|32289.73|32289.73|32320.19|32320.19|32262.15|32262.15|0
1592475300000|2020-06-18 10:15:00|32302.63|32302.63|32327|32327|32341.68|32341.68|32296.91|32296.91|0
1592475600000|2020-06-18 10:20:00|32328.79|32328.79|32321.61|32321.61|32345.98|32345.98|32314.81|32314.81|0
1592475900000|2020-06-18 10:25:00|32304.42|32304.42|32323.41|32323.41|32327.71|32327.71|32282.93|32282.93|0
1592476200000|2020-06-18 10:30:00|32314.81|32314.81|32339.89|32339.89|32339.89|32339.89|32306.21|32306.21|0
1592476500000|2020-06-18 10:35:00|32344.19|32344.19|32332.38|32332.38|32375.36|32375.36|32314.1|32314.1|0
1592476800000|2020-06-18 10:40:00|32328.79|32328.79|32328.08|32328.08|32340.97|32340.97|32328.08|32328.08|0
1592477100000|2020-06-18 10:45:00|32326.28|32326.28|32352.79|32352.79|32352.79|32352.79|32322.7|32322.7|0
1592477400000|2020-06-18 10:50:00|32361.38|32361.38|32348.49|32348.49|32383.96|32383.96|32339.89|32339.89|0
1592477700000|2020-06-18 10:55:00|32350.28|32350.28|32312.31|32312.31|32372.86|32372.86|32308.72|32308.72|0
1592478000000|2020-06-18 11:00:00|32296.16|32296.16|32275.04|32275.04|32296.16|32296.16|32214.16|32214.16|0
1592478300000|2020-06-18 11:05:00|32262.15|32262.15|32190.84|32190.84|32262.15|32262.15|32163.25|32163.25|0
1592478600000|2020-06-18 11:10:00|32182.24|32182.24|32149.27|32149.27|32182.24|32182.24|32119.19|32119.19|0
1592478900000|2020-06-18 11:15:00|32140.68|32140.68|32147.48|32147.48|32156.08|32156.08|32125.99|32125.99|0
1592479200000|2020-06-18 11:20:00|32143.18|32143.18|32090.15|32090.15|32143.18|32143.18|32088.35|32088.35|0
1592479500000|2020-06-18 11:25:00|32088.35|32088.35|32111.64|32111.64|32128.83|32128.83|32077.59|32077.59|0
1592479800000|2020-06-18 11:30:00|32115.94|32115.94|32128.49|32128.49|32147.48|32147.48|32107.34|32107.34|0
1592480100000|2020-06-18 11:35:00|32126.7|32126.7|32067.57|32067.57|32126.7|32126.7|32065.78|32065.78|0
1592480400000|2020-06-18 11:40:00|32063.27|32063.27|32063.27|32063.27|32063.27|32063.27|32063.27|32063.27|0
1592481300000|2020-06-18 11:55:00|32046.08|32046.08|32088.02|32088.02|32088.02|32088.02|32031.39|32031.39|0
1592481600000|2020-06-18 12:00:00|32092.31|32092.31|32050.75|32050.75|32092.31|32092.31|32032.48|32032.48|0
1592481900000|2020-06-18 12:05:00|32059.35|32059.35|32058.27|32058.27|32067.95|32067.95|32047.87|32047.87|0
1592482200000|2020-06-18 12:10:00|32054.68|32054.68|32014.91|32014.91|32054.68|32054.68|32014.91|32014.91|0
1592482500000|2020-06-18 12:15:00|32007.73|32007.73|32101.96|32101.96|32111.64|32111.64|32007.73|32007.73|0
1592482800000|2020-06-18 12:20:00|32103.75|32103.75|32106.26|32106.26|32114.14|32114.14|32095.16|32095.16|0
1592483100000|2020-06-18 12:25:00|32119.15|32119.15|32134.92|32134.92|32135.63|32135.63|32114.14|32114.14|0
1592483400000|2020-06-18 12:30:00|32156.42|32156.42|32149.61|32149.61|32156.42|32156.42|32110.56|32110.56|0
1592483700000|2020-06-18 12:35:00|32145.31|32145.31|32166.81|32166.81|32166.81|32166.81|32132.42|32132.42|0
1592484000000|2020-06-18 12:40:00|32162.51|32162.51|32164.3|32164.3|32170.39|32170.39|32155.71|32155.71|0
1592484300000|2020-06-18 12:45:00|32160|32160|32154.62|32154.62|32172.9|32172.9|32152.83|32152.83|0
1592484600000|2020-06-18 12:50:00|32141.73|32141.73|32143.52|32143.52|32152.12|32152.12|32133.13|32133.13|0
1592484900000|2020-06-18 12:55:00|32147.82|32147.82|32147.11|32147.11|32173.98|32173.98|32137.43|32137.43|0
1592485200000|2020-06-18 13:00:00|32142.81|32142.81|32148.53|32148.53|32148.53|32148.53|32133.13|32133.13|0
1592485500000|2020-06-18 13:05:00|32144.23|32144.23|32139.93|32139.93|32151.03|32151.03|32133.84|32133.84|0
1592485800000|2020-06-18 13:10:00|32144.23|32144.23|32100.54|32100.54|32144.23|32144.23|32091.94|32091.94|0
1592486100000|2020-06-18 13:15:00|32104.84|32104.84|32110.93|32110.93|32117.02|32117.02|32099.12|32099.12|0
1592486400000|2020-06-18 13:20:00|32115.23|32115.23|32102.33|32102.33|32117.02|32117.02|32079.05|32079.05|0
1592486700000|2020-06-18 13:25:00|32106.63|32106.63|32145.69|32145.69|32145.69|32145.69|32106.63|32106.63|0
1592487000000|2020-06-18 13:30:00|32147.48|32147.48|32120.24|32120.24|32148.19|32148.19|32106.63|32106.63|0
1592487300000|2020-06-18 13:35:00|32107.34|32107.34|32188.67|32188.67|32211.96|32211.96|32103.04|32103.04|0
1592487600000|2020-06-18 13:40:00|32197.27|32197.27|32242.75|32242.75|32242.75|32242.75|32176.49|32176.49|0
1592487900000|2020-06-18 13:45:00|32238.46|32238.46|32205.86|32205.86|32240.25|32240.25|32168.6|32168.6|0
1592488200000|2020-06-18 13:50:00|32210.16|32210.16|32239.91|32239.91|32248.51|32248.51|32192.97|32192.97|0
1592488500000|2020-06-18 13:55:00|32244.21|32244.21|32250.3|32250.3|32287.19|32287.19|32233.82|32233.82|0
1592488800000|2020-06-18 14:00:00|32254.6|32254.6|32292.57|32292.57|32302.25|32302.25|32254.6|32254.6|0
1592489100000|2020-06-18 14:05:00|32294.37|32294.37|32291.49|32291.49|32311.56|32311.56|32285.77|32285.77|0
1592489400000|2020-06-18 14:10:00|32278.6|32278.6|32281.1|32281.1|32285.4|32285.4|32257.82|32257.82|0
1592489700000|2020-06-18 14:15:00|32294|32294|32283.98|32283.98|32304.76|32304.76|32249.22|32249.22|0
1592490000000|2020-06-18 14:20:00|32275.38|32275.38|32235.95|32235.95|32283.98|32283.98|32213.75|32213.75|0
1592490300000|2020-06-18 14:25:00|32240.25|32240.25|32265.33|32265.33|32271.42|32271.42|32235.24|32235.24|0
1592490600000|2020-06-18 14:30:00|32273.93|32273.93|32283.61|32283.61|32298.29|32298.29|32199.06|32199.06|0
1592490900000|2020-06-18 14:35:00|32292.2|32292.2|32344.15|32344.15|32344.15|32344.15|32279.31|32279.31|0
1592491200000|2020-06-18 14:40:00|32348.45|32348.45|32325.88|32325.88|32353.46|32353.46|32317.28|32317.28|0
1592491500000|2020-06-18 14:45:00|32338.77|32338.77|32341.28|32341.28|32381.76|32381.76|32338.77|32338.77|0
1592491800000|2020-06-18 14:50:00|32332.68|32332.68|32288.61|32288.61|32332.68|32332.68|32288.61|32288.61|0
1592492100000|2020-06-18 14:55:00|32297.21|32297.21|32359.55|32359.55|32359.55|32359.55|32281.81|32281.81|0
1592492400000|2020-06-18 15:00:00|32361.35|32361.35|32368.52|32368.52|32385.72|32385.72|32356.34|32356.34|0
1592492700000|2020-06-18 15:05:00|32372.82|32372.82|32378.91|32378.91|32399.69|32399.69|32364.22|32364.22|0
1592493000000|2020-06-18 15:10:00|32374.61|32374.61|32391.81|32391.81|32391.81|32391.81|32370.32|32370.32|0
1592493300000|2020-06-18 15:15:00|32396.11|32396.11|32373.53|32373.53|32406.5|32406.5|32371.74|32371.74|0
1592493600000|2020-06-18 15:20:00|32364.94|32364.94|32315.83|32315.83|32373.53|32373.53|32309.73|32309.73|0
1592493900000|2020-06-18 15:25:00|32317.62|32317.62|32298.63|32298.63|32364.56|32364.56|32287.53|32287.53|0
1592550900000|2020-06-19 07:15:00|32461.63|32461.63|32454.83|32454.83|32461.63|32461.63|32400.37|32400.37|0
1592551200000|2020-06-19 07:20:00|32446.23|32446.23|32420.44|32420.44|32450.53|32450.53|32411.84|32411.84|0
1592551500000|2020-06-19 07:25:00|32416.14|32416.14|32409.34|32409.34|32427.62|32427.62|32382.84|32382.84|0
1592551800000|2020-06-19 07:30:00|32405.75|32405.75|32410.05|32410.05|32418.65|32418.65|32392.86|32392.86|0
1592552100000|2020-06-19 07:35:00|32418.65|32418.65|32456.62|32456.62|32460.92|32460.92|32418.65|32418.65|0
1592552400000|2020-06-19 07:40:00|32463.8|32463.8|32503.56|32503.56|32512.16|32512.16|32446.6|32446.6|0
1592552700000|2020-06-19 07:45:00|32499.27|32499.27|32477.77|32477.77|32499.27|32499.27|32477.77|32477.77|0
1592553000000|2020-06-19 07:50:00|32482.07|32482.07|32454.49|32454.49|32490.67|32490.67|32454.49|32454.49|0
1592553300000|2020-06-19 07:55:00|32445.89|32445.89|32510.03|32510.03|32511.82|32511.82|32442.3|32442.3|0
1592553600000|2020-06-19 08:00:00|32515.41|32515.41|32531.89|32531.89|32531.89|32531.89|32505.02|32505.02|0
1592553900000|2020-06-19 08:05:00|32536.19|32536.19|32519.71|32519.71|32541.2|32541.2|32519.71|32519.71|0
1592554200000|2020-06-19 08:10:00|32524.01|32524.01|32519.71|32519.71|32558.39|32558.39|32515.41|32515.41|0
1592554500000|2020-06-19 08:15:00|32516.12|32516.12|32530.1|32530.1|32530.1|32530.1|32498.93|32498.93|0
1592554800000|2020-06-19 08:20:00|32521.5|32521.5|32520.42|32520.42|32531.89|32531.89|32513.62|32513.62|0
1592555100000|2020-06-19 08:25:00|32511.82|32511.82|32470.26|32470.26|32520.42|32520.42|32470.26|32470.26|0
1592555400000|2020-06-19 08:30:00|32474.56|32474.56|32473.48|32473.48|32483.87|32483.87|32464.88|32464.88|0
1592555700000|2020-06-19 08:35:00|32469.18|32469.18|32431.2|32431.2|32473.48|32473.48|32424.4|32424.4|0
1592556000000|2020-06-19 08:40:00|32426.91|32426.91|32439.09|32439.09|32443.39|32443.39|32420.1|32420.1|0
1592556300000|2020-06-19 08:45:00|32434.79|32434.79|32436.58|32436.58|32446.98|32446.98|32423.69|32423.69|0
1592556600000|2020-06-19 08:50:00|32440.88|32440.88|32453.07|32453.07|32457.37|32457.37|32440.88|32440.88|0
1592556900000|2020-06-19 08:55:00|32457.37|32457.37|32501.43|32501.43|32501.43|32501.43|32444.47|32444.47|0
1592557200000|2020-06-19 09:00:00|32512.53|32512.53|32491.04|32491.04|32514.33|32514.33|32491.04|32491.04|0
1592557500000|2020-06-19 09:05:00|32486.74|32486.74|32465.96|32465.96|32495.34|32495.34|32458.08|32458.08|0
1592558100000|2020-06-19 09:15:00|32482.11|32482.11|32607.13|32607.13|32617.52|32617.52|32474.93|32474.93|0
1592558400000|2020-06-19 09:20:00|32589.94|32589.94|32602.12|32602.12|32609.63|32609.63|32586.35|32586.35|0
1592558700000|2020-06-19 09:25:00|32610.72|32610.72|32636.88|32636.88|32637.59|32637.59|32610.72|32610.72|0
1592559000000|2020-06-19 09:30:00|32638.67|32638.67|32602.16|32602.16|32638.67|32638.67|32590.68|32590.68|0
1592559300000|2020-06-19 09:35:00|32593.56|32593.56|32661.99|32661.99|32661.99|32661.99|32589.26|32589.26|0
1592559600000|2020-06-19 09:40:00|32665.58|32665.58|32649.81|32649.81|32691.37|32691.37|32649.81|32649.81|0
1592559900000|2020-06-19 09:45:00|32645.51|32645.51|32674.89|32674.89|32674.89|32674.89|32599.65|32599.65|0
1592560200000|2020-06-19 09:50:00|32680.98|32680.98|32735.81|32735.81|32776.66|32776.66|32677.77|32677.77|0
1592560500000|2020-06-19 09:55:00|32727.21|32727.21|32672.76|32672.76|32746.57|32746.57|32645.88|32645.88|0
1592560800000|2020-06-19 10:00:00|32677.06|32677.06|32730.43|32730.43|32730.43|32730.43|32621.89|32621.89|0
1592561100000|2020-06-19 10:05:00|32739.03|32739.03|32812.47|32812.47|32812.47|32812.47|32739.03|32739.03|0
1592561400000|2020-06-19 10:10:00|32795.28|32795.28|32789.18|32789.18|32820.36|32820.36|32773.07|32773.07|0
1592561700000|2020-06-19 10:15:00|32787.39|32787.39|32753.71|32753.71|32787.39|32787.39|32745.12|32745.12|0
1592562000000|2020-06-19 10:20:00|32762.31|32762.31|32738.31|32738.31|32768.4|32768.4|32734.02|32734.02|0
1592562300000|2020-06-19 10:25:00|32725.42|32725.42|32710.73|32710.73|32734.02|32734.02|32710.73|32710.73|0
1592562600000|2020-06-19 10:30:00|32712.53|32712.53|32687.82|32687.82|32717.2|32717.2|32687.82|32687.82|0
1592562900000|2020-06-19 10:35:00|32696.42|32696.42|32685.31|32685.31|32713.61|32713.61|32683.52|32683.52|0
1592563200000|2020-06-19 10:40:00|32681.02|32681.02|32721.49|32721.49|32721.49|32721.49|32681.02|32681.02|0
1592563500000|2020-06-19 10:45:00|32725.79|32725.79|32752.67|32752.67|32771.65|32771.65|32717.91|32717.91|0
1592563800000|2020-06-19 10:50:00|32756.96|32756.96|32737.98|32737.98|32816.43|32816.43|32733.68|32733.68|0
1592564100000|2020-06-19 10:55:00|32742.28|32742.28|32772.74|32772.74|32777.74|32777.74|32739.77|32739.77|0
1592564400000|2020-06-19 11:00:00|32778.12|32778.12|32802.11|32802.11|32849.39|32849.39|32729.75|32729.75|0
1592564700000|2020-06-19 11:05:00|32793.52|32793.52|32759.13|32759.13|32816.8|32816.8|32759.13|32759.13|0
1592565000000|2020-06-19 11:10:00|32763.43|32763.43|32765.22|32765.22|32769.52|32769.52|32729.75|32729.75|0
1592565300000|2020-06-19 11:15:00|32769.52|32769.52|32753.04|32753.04|32769.52|32769.52|32725.45|32725.45|0
1592565600000|2020-06-19 11:20:00|32757.34|32757.34|32745.52|32745.52|32763.43|32763.43|32745.52|32745.52|0
1592565900000|2020-06-19 11:25:00|32741.23|32741.23|32745.52|32745.52|32749.82|32749.82|32717.94|32717.94|0
1592566200000|2020-06-19 11:30:00|32749.82|32749.82|32747.32|32747.32|32760.21|32760.21|32743.73|32743.73|0
1592566500000|2020-06-19 11:35:00|32751.62|32751.62|32744.81|32744.81|32751.62|32751.62|32738.72|32738.72|0
1592566800000|2020-06-19 11:40:00|32740.52|32740.52|32764.17|32764.17|32764.17|32764.17|32731.92|32731.92|0
1592567100000|2020-06-19 11:45:00|32759.88|32759.88|32744.81|32744.81|32759.88|32759.88|32739.09|32739.09|0
1592567400000|2020-06-19 11:50:00|32740.52|32740.52|32763.8|32763.8|32763.8|32763.8|32740.52|32740.52|0
1592567700000|2020-06-19 11:55:00|32760.21|32760.21|32786.38|32786.38|32790.67|32790.67|32760.21|32760.21|0
1592568000000|2020-06-19 12:00:00|32796.06|32796.06|32816.84|32816.84|32816.84|32816.84|32772.4|32772.4|0
1592568300000|2020-06-19 12:05:00|32813.25|32813.25|32818.97|32818.97|32828.65|32828.65|32793.89|32793.89|0
1592568600000|2020-06-19 12:10:00|32810.37|32810.37|32760.21|32760.21|32825.06|32825.06|32760.21|32760.21|0
1592568900000|2020-06-19 12:15:00|32753.04|32753.04|32775.61|32775.61|32779.91|32779.91|32753.04|32753.04|0
1592569200000|2020-06-19 12:20:00|32762.72|32762.72|32777.03|32777.03|32777.03|32777.03|32746.95|32746.95|0
1592569500000|2020-06-19 12:25:00|32764.14|32764.14|32760.92|32760.92|32765.22|32765.22|32726.17|32726.17|0
1592569800000|2020-06-19 12:30:00|32759.13|32759.13|32686.77|32686.77|32759.13|32759.13|32686.77|32686.77|0
1592570100000|2020-06-19 12:35:00|32691.07|32691.07|32639.83|32639.83|32696.08|32696.08|32611.53|32611.53|0
1592570400000|2020-06-19 12:40:00|32644.12|32644.12|32616.54|32616.54|32652.72|32652.72|32612.24|32612.24|0
1592570700000|2020-06-19 12:45:00|32612.24|32612.24|32597.55|32597.55|32612.24|32612.24|32586.45|32586.45|0
1592571000000|2020-06-19 12:50:00|32601.85|32601.85|32606.15|32606.15|32629.44|32629.44|32595.76|32595.76|0
1592571300000|2020-06-19 12:55:00|32601.85|32601.85|32614.04|32614.04|32614.04|32614.04|32587.16|32587.16|0
1592571600000|2020-06-19 13:00:00|32609.74|32609.74|32612.24|32612.24|32612.24|32612.24|32593.26|32593.26|0
1592571900000|2020-06-19 13:05:00|32610.45|32610.45|32588.96|32588.96|32610.45|32610.45|32576.06|32576.06|0
1592572200000|2020-06-19 13:10:00|32590.75|32590.75|32577.48|32577.48|32604.36|32604.36|32577.48|32577.48|0
1592572500000|2020-06-19 13:15:00|32571.39|32571.39|32544.52|32544.52|32573.9|32573.9|32544.52|32544.52|0
1592572800000|2020-06-19 13:20:00|32548.82|32548.82|32545.23|32545.23|32557.41|32557.41|32543.44|32543.44|0
1592573100000|2020-06-19 13:25:00|32549.53|32549.53|32588.58|32588.58|32588.58|32588.58|32533.42|32533.42|0
1592573400000|2020-06-19 13:30:00|32597.18|32597.18|32694.25|32694.25|32694.25|32694.25|32563.84|32563.84|0
1592573700000|2020-06-19 13:35:00|32689.95|32689.95|32643.38|32643.38|32699.97|32699.97|32616.51|32616.51|0
1592574000000|2020-06-19 13:40:00|32647.68|32647.68|32612.21|32612.21|32651.98|32651.98|32607.91|32607.91|0
1592574300000|2020-06-19 13:45:00|32616.51|32616.51|32665.24|32665.24|32678.14|32678.14|32591.43|32591.43|0
1592574600000|2020-06-19 13:50:00|32669.54|32669.54|32636.95|32636.95|32679.22|32679.22|32628.35|32628.35|0
1592574900000|2020-06-19 13:55:00|32628.35|32628.35|32575.35|32575.35|32628.35|32628.35|32550.98|32550.98|0
1592575200000|2020-06-19 14:00:00|32597.22|32597.22|32544.55|32544.55|32597.22|32597.22|32540.25|32540.25|0
1592575500000|2020-06-19 14:05:00|32540.25|32540.25|32547.06|32547.06|32561.75|32561.75|32531.66|32531.66|0
1592575800000|2020-06-19 14:10:00|32543.47|32543.47|32577.15|32577.15|32577.15|32577.15|32534.87|32534.87|0
1592576100000|2020-06-19 14:15:00|32572.85|32572.85|32578.94|32578.94|32611.53|32611.53|32572.85|32572.85|0
1592576400000|2020-06-19 14:20:00|32574.64|32574.64|32540.97|32540.97|32591.83|32591.83|32528.07|32528.07|0
1592576700000|2020-06-19 14:25:00|32536.67|32536.67|32541.68|32541.68|32558.87|32558.87|32529.49|32529.49|0
1592577000000|2020-06-19 14:30:00|32550.27|32550.27|32490.1|32490.1|32550.27|32550.27|32481.5|32481.5|0
1592577300000|2020-06-19 14:35:00|32494.39|32494.39|32499.4|32499.4|32516.6|32516.6|32488.3|32488.3|0
1592577600000|2020-06-19 14:40:00|32495.11|32495.11|32489.01|32489.01|32516.6|32516.6|32463.22|32463.22|0
1592577900000|2020-06-19 14:45:00|32487.22|32487.22|32508|32508|32522.69|32522.69|32471.82|32471.82|0
1592578200000|2020-06-19 14:50:00|32512.3|32512.3|32505.5|32505.5|32512.3|32512.3|32471.82|32471.82|0
1592578500000|2020-06-19 14:55:00|32501.2|32501.2|32501.91|32501.91|32546.69|32546.69|32470.74|32470.74|0
1592578800000|2020-06-19 15:00:00|32508|32508|32566.38|32566.38|32566.38|32566.38|32497.61|32497.61|0
1592579100000|2020-06-19 15:05:00|32570.68|32570.68|32581.78|32581.78|32606.86|32606.86|32557.79|32557.79|0
1592579400000|2020-06-19 15:10:00|32586.08|32586.08|32630.86|32630.86|32630.86|32630.86|32586.08|32586.08|0
1592579700000|2020-06-19 15:15:00|32626.56|32626.56|32613.66|32613.66|32645.55|32645.55|32609.37|32609.37|0
1592580000000|2020-06-19 15:20:00|32611.87|32611.87|32694.99|32694.99|32701.09|32701.09|32579.28|32579.28|0
1592580300000|2020-06-19 15:25:00|32699.29|32699.29|32614.71|32614.71|32737.98|32737.98|32608.99|32608.99|0
1592810100000|2020-06-22 07:15:00|32609.51|32609.51|32585.17|32585.17|32618.12|32618.12|32530.7|32530.7|0
1592810400000|2020-06-22 07:20:00|32576.56|32576.56|32584.7|32584.7|32631.04|32631.04|32576.56|32576.56|0
1592810700000|2020-06-22 07:25:00|32580.39|32580.39|32648.61|32648.61|32657.23|32657.23|32580.39|32580.39|0
1592811000000|2020-06-22 07:30:00|32650.39|32650.39|32701.32|32701.32|32713.21|32713.21|32650.39|32650.39|0
1592811300000|2020-06-22 07:35:00|32695.98|32695.98|32679.23|32679.23|32701.79|32701.79|32679.23|32679.23|0
1592811600000|2020-06-22 07:40:00|32677.46|32677.46|32682.24|32682.24|32726.33|32726.33|32654.63|32654.63|0
1592811900000|2020-06-22 07:45:00|32690.85|32690.85|32619.63|32619.63|32700.22|32700.22|32612.04|32612.04|0
1592812200000|2020-06-22 07:50:00|32623.18|32623.18|32684.49|32684.49|32690.58|32690.58|32623.18|32623.18|0
1592812500000|2020-06-22 07:55:00|32686.27|32686.27|32687.78|32687.78|32703.5|32703.5|32681.97|32681.97|0
1592812800000|2020-06-22 08:00:00|32693.11|32693.11|32665.49|32665.49|32718.95|32718.95|32665.49|32665.49|0
1592813100000|2020-06-22 08:05:00|32656.88|32656.88|32698.17|32698.17|32699.94|32699.94|32656.88|32656.88|0
1592813400000|2020-06-22 08:10:00|32693.86|32693.86|32704.25|32704.25|32717.17|32717.17|32693.86|32693.86|0
1592813700000|2020-06-22 08:15:00|32699.94|32699.94|32702.2|32702.2|32702.2|32702.2|32674.1|32674.1|0
1592814000000|2020-06-22 08:20:00|32697.89|32697.89|32722.23|32722.23|32726.53|32726.53|32697.89|32697.89|0
1592814300000|2020-06-22 08:25:00|32713.61|32713.61|32690.3|32690.3|32724.75|32724.75|32690.3|32690.3|0
1592814600000|2020-06-22 08:30:00|32681.69|32681.69|32745.53|32745.53|32749.84|32749.84|32681.69|32681.69|0
1592814900000|2020-06-22 08:35:00|32758.45|32758.45|32779.99|32779.99|32813.68|32813.68|32749.84|32749.84|0
1592815200000|2020-06-22 08:40:00|32781.76|32781.76|32814.44|32814.44|32826.6|32826.6|32781.76|32781.76|0
1592815500000|2020-06-22 08:45:00|32818.74|32818.74|32816.96|32816.96|32829.88|32829.88|32793.66|32793.66|0
1592815800000|2020-06-22 08:50:00|32808.35|32808.35|32865.09|32865.09|32866.86|32866.86|32804.8|32804.8|0
1592816100000|2020-06-22 08:55:00|32866.86|32866.86|32937.54|32937.54|32947.93|32947.93|32862.56|32862.56|0
1592816400000|2020-06-22 09:00:00|32950.46|32950.46|32969.46|32969.46|32982.38|32982.38|32943.63|32943.63|0
1592816700000|2020-06-22 09:05:00|32973.77|32973.77|32952.99|32952.99|32990.24|32990.24|32952.99|32952.99|0
1592817000000|2020-06-22 09:10:00|32957.3|32957.3|32964.13|32964.13|32972.74|32972.74|32957.3|32957.3|0
1592817300000|2020-06-22 09:15:00|32972.74|32972.74|33004.67|33004.67|33017.59|33017.59|32964.13|32964.13|0
1592817600000|2020-06-22 09:20:00|32996.05|32996.05|32998.58|32998.58|33010.75|33010.75|32983.13|32983.13|0
1592817900000|2020-06-22 09:25:00|32994.28|32994.28|33019.36|33019.36|33030.5|33030.5|32994.28|32994.28|0
1592818200000|2020-06-22 09:30:00|33010.75|33010.75|32897.76|32897.76|33010.75|33010.75|32897.76|32897.76|0
1592818500000|2020-06-22 09:35:00|32902.07|32902.07|32904.59|32904.59|32942.6|32942.6|32898.51|32898.51|0
1592818800000|2020-06-22 09:40:00|32900.29|32900.29|32892.43|32892.43|32907.12|32907.12|32889.9|32889.9|0
1592819100000|2020-06-22 09:45:00|32879.51|32879.51|32905.35|32905.35|32909.65|32909.65|32875.2|32875.2|0
1592819400000|2020-06-22 09:50:00|32909.65|32909.65|32913.96|32913.96|32928.66|32928.66|32902.54|32902.54|0
1592819700000|2020-06-22 09:55:00|32918.26|32918.26|32889.62|32889.62|32918.26|32918.26|32881.01|32881.01|0
1592820000000|2020-06-22 10:00:00|32891.4|32891.4|32902.54|32902.54|32906.85|32906.85|32883.54|32883.54|0
1592820300000|2020-06-22 10:05:00|32906.85|32906.85|32939.8|32939.8|32939.8|32939.8|32906.85|32906.85|0
1592820600000|2020-06-22 10:10:00|32931.18|32931.18|32902.54|32902.54|32931.18|32931.18|32902.54|32902.54|0
1592820900000|2020-06-22 10:15:00|32915.46|32915.46|32917.99|32917.99|32932.69|32932.69|32913.68|32913.68|0
1592821200000|2020-06-22 10:20:00|32916.21|32916.21|32817.37|32817.37|32916.21|32916.21|32817.37|32817.37|0
1592821500000|2020-06-22 10:25:00|32804.45|32804.45|32792.28|32792.28|32804.45|32804.45|32769.73|32769.73|0
1592821800000|2020-06-22 10:30:00|32796.59|32796.59|32831.31|32831.31|32831.31|32831.31|32782.92|32782.92|0
1592822100000|2020-06-22 10:35:00|32818.4|32818.4|32804.73|32804.73|32818.4|32818.4|32798.64|32798.64|0
1592822400000|2020-06-22 10:40:00|32806.5|32806.5|32811.08|32811.08|32830.09|32830.09|32806.5|32806.5|0
1592822700000|2020-06-22 10:45:00|32806.78|32806.78|32766.99|32766.99|32806.78|32806.78|32766.99|32766.99|0
1592823000000|2020-06-22 10:50:00|32762.69|32762.69|32773.08|32773.08|32777.38|32777.38|32762.69|32762.69|0
1592823300000|2020-06-22 10:55:00|32764.47|32764.47|32758.38|32758.38|32773.08|32773.08|32743.68|32743.68|0
1592823600000|2020-06-22 11:00:00|32775.61|32775.61|32770.55|32770.55|32783.47|32783.47|32741.16|32741.16|0
1592823900000|2020-06-22 11:05:00|32766.24|32766.24|32752.57|32752.57|32773.08|32773.08|32736.85|32736.85|0
1592824200000|2020-06-22 11:10:00|32756.13|32756.13|32752.85|32752.85|32773.35|32773.35|32752.85|32752.85|0
1592824500000|2020-06-22 11:15:00|32748.54|32748.54|32782.99|32782.99|32804.52|32804.52|32733.84|32733.84|0
1592824800000|2020-06-22 11:20:00|32778.68|32778.68|32796.66|32796.66|32796.66|32796.66|32758.66|32758.66|0
1592825100000|2020-06-22 11:25:00|32792.36|32792.36|32769.05|32769.05|32792.36|32792.36|32769.05|32769.05|0
1592825400000|2020-06-22 11:30:00|32773.35|32773.35|32788.05|32788.05|32788.05|32788.05|32770.82|32770.82|0
1592825700000|2020-06-22 11:35:00|32783.74|32783.74|32809.58|32809.58|32809.58|32809.58|32775.13|32775.13|0
1592826000000|2020-06-22 11:40:00|32813.89|32813.89|32772.33|32772.33|32826.81|32826.81|32772.33|32772.33|0
1592826300000|2020-06-22 11:45:00|32768.02|32768.02|32820.72|32820.72|32820.72|32820.72|32768.02|32768.02|0
1592826600000|2020-06-22 11:50:00|32816.42|32816.42|32785.25|32785.25|32820.72|32820.72|32776.63|32776.63|0
1592826900000|2020-06-22 11:55:00|32783.47|32783.47|32806.03|32806.03|32807.8|32807.8|32766.24|32766.24|0
1592827200000|2020-06-22 12:00:00|32816.42|32816.42|32821.75|32821.75|32834.67|32834.67|32807.8|32807.8|0
1592827500000|2020-06-22 12:05:00|32826.05|32826.05|32802.75|32802.75|32827.83|32827.83|32794.13|32794.13|0
1592827800000|2020-06-22 12:10:00|32797.41|32797.41|32805.27|32805.27|32810.33|32810.33|32787.02|32787.02|0
1592828100000|2020-06-22 12:15:00|32803.5|32803.5|32788.53|32788.53|32814.64|32814.64|32788.53|32788.53|0
1592828400000|2020-06-22 12:20:00|32790.3|32790.3|32802.47|32802.47|32810.33|32810.33|32790.3|32790.3|0
1592828700000|2020-06-22 12:25:00|32798.16|32798.16|32838.7|32838.7|32841.23|32841.23|32790.3|32790.3|0
1592829000000|2020-06-22 12:30:00|32843.01|32843.01|32848.34|32848.34|32850.12|32850.12|32843.01|32843.01|0
1592829300000|2020-06-22 12:35:00|32844.03|32844.03|32873.42|32873.42|32890.65|32890.65|32842.25|32842.25|0
1592829600000|2020-06-22 12:40:00|32875.2|32875.2|32868.37|32868.37|32881.29|32881.29|32859.75|32859.75|0
1592829900000|2020-06-22 12:45:00|32859.75|32859.75|32878.76|32878.76|32883.06|32883.06|32859.75|32859.75|0
1592830200000|2020-06-22 12:50:00|32883.06|32883.06|32873.42|32873.42|32889.9|32889.9|32872.67|32872.67|0
1592830500000|2020-06-22 12:55:00|32877.73|32877.73|32872.67|32872.67|32881.29|32881.29|32869.12|32869.12|0
1592830800000|2020-06-22 13:00:00|32864.06|32864.06|32882.31|32882.31|32887.64|32887.64|32855.45|32855.45|0
1592831100000|2020-06-22 13:05:00|32886.62|32886.62|32945.95|32945.95|32964.96|32964.96|32880.53|32880.53|0
1592831400000|2020-06-22 13:10:00|32937.34|32937.34|32887.17|32887.17|32937.34|32937.34|32887.17|32887.17|0
1592831700000|2020-06-22 13:15:00|32895.78|32895.78|32851.69|32851.69|32900.09|32900.09|32842.05|32842.05|0
1592832000000|2020-06-22 13:20:00|32856|32856|32861.05|32861.05|32875|32875|32851.69|32851.69|0
1592832300000|2020-06-22 13:25:00|32859.28|32859.28|32869.39|32869.39|32886.62|32886.62|32853.94|32853.94|0
1592832600000|2020-06-22 13:30:00|32874.72|32874.72|32784.49|32784.49|32874.72|32874.72|32749.77|32749.77|0
1592832900000|2020-06-22 13:35:00|32793.11|32793.11|32757.9|32757.9|32793.11|32793.11|32744.99|32744.99|0
1592833200000|2020-06-22 13:40:00|32749.29|32749.29|32744.23|32744.23|32773.63|32773.63|32734.87|32734.87|0
1592833500000|2020-06-22 13:45:00|32731.32|32731.32|32780.74|32780.74|32791.13|32791.13|32722.7|32722.7|0
1592833800000|2020-06-22 13:50:00|32776.43|32776.43|32793.66|32793.66|32800.77|32800.77|32772.12|32772.12|0
1592834100000|2020-06-22 13:55:00|32797.96|32797.96|32787.57|32787.57|32808.35|32808.35|32776.43|32776.43|0
1592834400000|2020-06-22 14:00:00|32785.79|32785.79|32742.46|32742.46|32785.79|32785.79|32682.17|32682.17|0
1592834700000|2020-06-22 14:05:00|32725.23|32725.23|32727.76|32727.76|32736.37|32736.37|32710.53|32710.53|0
1592835000000|2020-06-22 14:10:00|32723.45|32723.45|32670.75|32670.75|32725.98|32725.98|32662.14|32662.14|0
1592835300000|2020-06-22 14:15:00|32675.06|32675.06|32649.97|32649.97|32692.28|32692.28|32637.05|32637.05|0
1592835600000|2020-06-22 14:20:00|32658.58|32658.58|32622.36|32622.36|32671.5|32671.5|32622.36|32622.36|0
1592835900000|2020-06-22 14:25:00|32613.74|32613.74|32598.57|32598.57|32639.58|32639.58|32598.57|32598.57|0
1592836200000|2020-06-22 14:30:00|32594.26|32594.26|32551.48|32551.48|32602.88|32602.88|32551.48|32551.48|0
1592836500000|2020-06-22 14:35:00|32555.78|32555.78|32556.53|32556.53|32564.39|32564.39|32530.7|32530.7|0
1592836800000|2020-06-22 14:40:00|32560.84|32560.84|32533.22|32533.22|32573.76|32573.76|32525.36|32525.36|0
1592837100000|2020-06-22 14:45:00|32537.53|32537.53|32470.41|32470.41|32547.17|32547.17|32470.41|32470.41|0
1592837400000|2020-06-22 14:50:00|32479.02|32479.02|32490.16|32490.16|32506.63|32506.63|32479.02|32479.02|0
1592837700000|2020-06-22 14:55:00|32498.77|32498.77|32490.64|32490.64|32500.55|32500.55|32466.58|32466.58|0
1592838000000|2020-06-22 15:00:00|32486.33|32486.33|32486.33|32486.33|32507.11|32507.11|32473.41|32473.41|0
1592838300000|2020-06-22 15:05:00|32484.55|32484.55|32494.94|32494.94|32494.94|32494.94|32466.58|32466.58|0
1592838600000|2020-06-22 15:10:00|32486.33|32486.33|32528.64|32528.64|32528.64|32528.64|32486.33|32486.33|0
1592838900000|2020-06-22 15:15:00|32530.42|32530.42|32577.31|32577.31|32577.31|32577.31|32528.64|32528.64|0
1592839200000|2020-06-22 15:20:00|32573.01|32573.01|32618.87|32618.87|32618.87|32618.87|32573.01|32573.01|0
1592839500000|2020-06-22 15:25:00|32617.1|32617.1|32603.43|32603.43|32642.93|32642.93|32585.17|32585.17|0
1592896500000|2020-06-23 07:15:00|32433.35|32433.35|32499.52|32499.52|32511.42|32511.42|32433.35|32433.35|0
1592896800000|2020-06-23 07:20:00|32495.22|32495.22|32447.85|32447.85|32508.89|32508.89|32442.52|32442.52|0
1592897100000|2020-06-23 07:25:00|32453.18|32453.18|32463.09|32463.09|32467.13|32467.13|32423.31|32423.31|0
1592897400000|2020-06-23 07:30:00|32437.26|32437.26|32481.82|32481.82|32487.91|32487.91|32433.7|32433.7|0
1592897700000|2020-06-23 07:35:00|32468.9|32468.9|32414.15|32414.15|32468.9|32468.9|32367.53|32367.53|0
1592898000000|2020-06-23 07:40:00|32409.84|32409.84|32441.01|32441.01|32457.49|32457.49|32409.84|32409.84|0
1592898300000|2020-06-23 07:45:00|32445.32|32445.32|32382.98|32382.98|32449.63|32449.63|32374.37|32374.37|0
1592898600000|2020-06-23 07:50:00|32392.62|32392.62|32450.38|32450.38|32452.16|32452.16|32384.76|32384.76|0
1592898900000|2020-06-23 07:55:00|32458.99|32458.99|32540.61|32540.61|32540.61|32540.61|32458.99|32458.99|0
1592899200000|2020-06-23 08:00:00|32535.28|32535.28|32498.77|32498.77|32543.89|32543.89|32498.77|32498.77|0
1592899500000|2020-06-23 08:05:00|32507.39|32507.39|32495.97|32495.97|32507.39|32507.39|32465.83|32465.83|0
1592899800000|2020-06-23 08:10:00|32487.36|32487.36|32501.03|32501.03|32550.45|32550.45|32485.58|32485.58|0
1592900100000|2020-06-23 08:15:00|32505.33|32505.33|32536.23|32536.23|32536.23|32536.23|32494.19|32494.19|0
1592900400000|2020-06-23 08:20:00|32540.54|32540.54|32614.77|32614.77|32614.77|32614.77|32540.54|32540.54|0
1592900700000|2020-06-23 08:25:00|32619.08|32619.08|32685.72|32685.72|32690.03|32690.03|32619.08|32619.08|0
1592901000000|2020-06-23 08:30:00|32698.64|32698.64|32612.24|32612.24|32718.67|32718.67|32610.46|32610.46|0
1592901300000|2020-06-23 08:35:00|32614.02|32614.02|32614.02|32614.02|32621.88|32621.88|32592.49|32592.49|0
1592901600000|2020-06-23 08:40:00|32618.32|32618.32|32600.07|32600.07|32622.63|32622.63|32593.99|32593.99|0
1592901900000|2020-06-23 08:45:00|32604.38|32604.38|32604.65|32604.65|32608.69|32608.69|32572.46|32572.46|0
1592902200000|2020-06-23 08:50:00|32600.35|32600.35|32613.54|32613.54|32635.07|32635.07|32600.35|32600.35|0
1592902500000|2020-06-23 08:55:00|32611.76|32611.76|32599.6|32599.6|32637.6|32637.6|32599.6|32599.6|0
1592902800000|2020-06-23 09:00:00|32608.21|32608.21|32640.13|32640.13|32640.13|32640.13|32586.68|32586.68|0
1592903100000|2020-06-23 09:05:00|32635.82|32635.82|32640.41|32640.41|32644.71|32644.71|32617.85|32617.85|0
1592903400000|2020-06-23 09:10:00|32638.63|32638.63|32607.18|32607.18|32638.63|32638.63|32607.18|32607.18|0
1592903700000|2020-06-23 09:15:00|32615.8|32615.8|32682.17|32682.17|32699.39|32699.39|32607.18|32607.18|0
1592904000000|2020-06-23 09:20:00|32673.56|32673.56|32652.02|32652.02|32673.56|32673.56|32647.72|32647.72|0
1592904300000|2020-06-23 09:25:00|32656.33|32656.33|32651|32651|32673.56|32673.56|32651|32651|0
1592904600000|2020-06-23 09:30:00|32642.39|32642.39|32644.16|32644.16|32657.08|32657.08|32639.86|32639.86|0
1592904900000|2020-06-23 09:35:00|32647.72|32647.72|32703.7|32703.7|32703.7|32703.7|32645.94|32645.94|0
1592905200000|2020-06-23 09:40:00|32708.01|32708.01|32754.9|32754.9|32763.51|32763.51|32708.01|32708.01|0
1592905500000|2020-06-23 09:45:00|32767.82|32767.82|32737.4|32737.4|32767.82|32767.82|32737.4|32737.4|0
1592905800000|2020-06-23 09:50:00|32733.09|32733.09|32761.46|32761.46|32770.07|32770.07|32723.45|32723.45|0
1592906100000|2020-06-23 09:55:00|32752.85|32752.85|32727.01|32727.01|32770.07|32770.07|32722.7|32722.7|0
1592906400000|2020-06-23 10:00:00|32735.62|32735.62|32765.01|32765.01|32765.01|32765.01|32731.32|32731.32|0
1592906700000|2020-06-23 10:05:00|32760.71|32760.71|32736.65|32736.65|32760.71|32760.71|32713.34|32713.34|0
1592907000000|2020-06-23 10:10:00|32738.42|32738.42|32807.6|32807.6|32807.6|32807.6|32738.42|32738.42|0
1592907300000|2020-06-23 10:15:00|32792.9|32792.9|32790.1|32790.1|32796.18|32796.18|32771.1|32771.1|0
1592907600000|2020-06-23 10:20:00|32795.43|32795.43|32766.04|32766.04|32803.29|32803.29|32757.43|32757.43|0
1592907900000|2020-06-23 10:25:00|32761.73|32761.73|32779.99|32779.99|32788.6|32788.6|32740.95|32740.95|0
1592908200000|2020-06-23 10:30:00|32775.68|32775.68|32755.92|32755.92|32777.46|32777.46|32752.37|32752.37|0
1592908500000|2020-06-23 10:35:00|32751.62|32751.62|32748.06|32748.06|32769.6|32769.6|32733.37|32733.37|0
1592908800000|2020-06-23 10:40:00|32752.37|32752.37|32758.18|32758.18|32762.49|32762.49|32744.51|32744.51|0
1592909100000|2020-06-23 10:45:00|32762.49|32762.49|32775.4|32775.4|32779.71|32779.71|32758.18|32758.18|0
1592909400000|2020-06-23 10:50:00|32762.49|32762.49|32770.35|32770.35|32778.96|32778.96|32758.18|32758.18|0
1592909700000|2020-06-23 10:55:00|32766.04|32766.04|32810.13|32810.13|32810.13|32810.13|32764.26|32764.26|0
1592910000000|2020-06-23 11:00:00|32819.02|32819.02|32822.57|32822.57|32831.94|32831.94|32784.57|32784.57|0
1592910300000|2020-06-23 11:05:00|32818.27|32818.27|32780.26|32780.26|32818.27|32818.27|32780.26|32780.26|0
1592910600000|2020-06-23 11:10:00|32775.95|32775.95|32774.18|32774.18|32775.95|32775.95|32774.18|32774.18|0
1592910900000|2020-06-23 11:15:00|32765.56|32765.56|32789.15|32789.15|32800.29|32800.29|32765.56|32765.56|0
1592911200000|2020-06-23 11:20:00|32802.07|32802.07|32838.29|32838.29|32838.29|32838.29|32782.31|32782.31|0
1592911500000|2020-06-23 11:25:00|32833.99|32833.99|32837.54|32837.54|32841.85|32841.85|32823.6|32823.6|0
1592911800000|2020-06-23 11:30:00|32839.32|32839.32|32841.1|32841.1|32849.71|32849.71|32839.32|32839.32|0
1592912100000|2020-06-23 11:35:00|32845.4|32845.4|32884.44|32884.44|32884.44|32884.44|32831.73|32831.73|0
1592912400000|2020-06-23 11:40:00|32880.13|32880.13|32894.83|32894.83|32912.05|32912.05|32858.6|32858.6|0
1592912700000|2020-06-23 11:45:00|32907.74|32907.74|32960.24|32960.24|32962.02|32962.02|32907.74|32907.74|0
1592913000000|2020-06-23 11:50:00|32956.69|32956.69|32956.69|32956.69|32973.92|32973.92|32943.77|32943.77|0
1592913300000|2020-06-23 11:55:00|32961|32961|32980.75|32980.75|33003.31|33003.31|32952.38|32952.38|0
1592913600000|2020-06-23 12:00:00|32982.53|32982.53|32993.94|32993.94|33024.84|33024.84|32978.22|32978.22|0
1592913900000|2020-06-23 12:05:00|32989.64|32989.64|33023.34|33023.34|33030.17|33030.17|32989.64|32989.64|0
1592914200000|2020-06-23 12:10:00|33025.11|33025.11|33051.23|33051.23|33055.53|33055.53|33012.95|33012.95|0
1592914500000|2020-06-23 12:15:00|33053|33053|33015|33015|33061.62|33061.62|33015|33015|0
1592914800000|2020-06-23 12:20:00|33006.39|33006.39|33031.47|33031.47|33041.11|33041.11|33004.61|33004.61|0
1592915100000|2020-06-23 12:25:00|33027.17|33027.17|33127.24|33127.24|33142.96|33142.96|33027.17|33027.17|0
1592915400000|2020-06-23 12:30:00|33125.46|33125.46|33103.65|33103.65|33125.46|33125.46|33058.06|33058.06|0
1592915700000|2020-06-23 12:35:00|33107.96|33107.96|33133.05|33133.05|33133.05|33133.05|33094.29|33094.29|0
1592916000000|2020-06-23 12:40:00|33137.35|33137.35|33119.38|33119.38|33137.35|33137.35|33102.9|33102.9|0
1592916300000|2020-06-23 12:45:00|33102.15|33102.15|33102.9|33102.9|33107.21|33107.21|33074.54|33074.54|0
1592916600000|2020-06-23 12:50:00|33098.6|33098.6|33085.68|33085.68|33141.66|33141.66|33085.68|33085.68|0
1592916900000|2020-06-23 12:55:00|33089.23|33089.23|33130.79|33130.79|33133.32|33133.32|33076.31|33076.31|0
1592917200000|2020-06-23 13:00:00|33135.1|33135.1|33154.1|33154.1|33177.41|33177.41|33130.79|33130.79|0
1592917500000|2020-06-23 13:05:00|33136.88|33136.88|33136.88|33136.88|33141.18|33141.18|33125.46|33125.46|0
1592917800000|2020-06-23 13:10:00|33138.65|33138.65|33097.09|33097.09|33140.43|33140.43|33097.09|33097.09|0
1592918100000|2020-06-23 13:15:00|33093.54|33093.54|33122.93|33122.93|33128.26|33128.26|33093.54|33093.54|0
1592918400000|2020-06-23 13:20:00|33124.71|33124.71|33120.4|33120.4|33124.71|33124.71|33103.18|33103.18|0
1592918700000|2020-06-23 13:25:00|33111.79|33111.79|33079.87|33079.87|33123.68|33123.68|33067.7|33067.7|0
1592919000000|2020-06-23 13:30:00|33084.17|33084.17|33026.42|33026.42|33088.48|33088.48|33023.61|33023.61|0
1592919300000|2020-06-23 13:35:00|33024.64|33024.64|33035.03|33035.03|33035.03|33035.03|32995.24|32995.24|0
1592919600000|2020-06-23 13:40:00|33036.81|33036.81|32996.75|32996.75|33045.42|33045.42|32996|32996|0
1592919900000|2020-06-23 13:45:00|32994.97|32994.97|32958.47|32958.47|32994.97|32994.97|32918.21|32918.21|0
1592920200000|2020-06-23 13:50:00|32960.24|32960.24|32896.88|32896.88|32960.24|32960.24|32880.4|32880.4|0
1592920500000|2020-06-23 13:55:00|32901.18|32901.18|32929.55|32929.55|32931.33|32931.33|32901.18|32901.18|0
1592920800000|2020-06-23 14:00:00|32927.77|32927.77|32884.71|32884.71|32938.92|32938.92|32876.1|32876.1|0
1592921100000|2020-06-23 14:05:00|32889.02|32889.02|32875.07|32875.07|32889.02|32889.02|32828.45|32828.45|0
1592921400000|2020-06-23 14:10:00|32879.38|32879.38|32862.9|32862.9|32879.38|32879.38|32831.26|32831.26|0
1592921700000|2020-06-23 14:15:00|32854.29|32854.29|32837.07|32837.07|32885.46|32885.46|32822.37|32822.37|0
1592922000000|2020-06-23 14:20:00|32845.68|32845.68|32860.38|32860.38|32868.24|32868.24|32810.2|32810.2|0
1592922300000|2020-06-23 14:25:00|32864.68|32864.68|32868.99|32868.99|32881.91|32881.91|32854.29|32854.29|0
1592922600000|2020-06-23 14:30:00|32870.77|32870.77|32837.07|32837.07|32872.54|32872.54|32837.07|32837.07|0
1592922900000|2020-06-23 14:35:00|32841.37|32841.37|32860.38|32860.38|32881.16|32881.16|32837.07|32837.07|0
1592923200000|2020-06-23 14:40:00|32873.29|32873.29|32873.29|32873.29|32902.69|32902.69|32866.46|32866.46|0
1592923500000|2020-06-23 14:45:00|32871.52|32871.52|32818.81|32818.81|32871.52|32871.52|32805.9|32805.9|0
1592923800000|2020-06-23 14:50:00|32817.04|32817.04|32830.23|32830.23|32834.54|32834.54|32811.98|32811.98|0
1592924100000|2020-06-23 14:55:00|32828.45|32828.45|32785.39|32785.39|32828.45|32828.45|32764.61|32764.61|0
1592924400000|2020-06-23 15:00:00|32776.78|32776.78|32795.78|32795.78|32804.39|32804.39|32751.69|32751.69|0
1592924700000|2020-06-23 15:05:00|32797.56|32797.56|32799.34|32799.34|32816.56|32816.56|32797.56|32797.56|0
1592925000000|2020-06-23 15:10:00|32795.03|32795.03|32808.22|32808.22|32811.5|32811.5|32765.64|32765.64|0
1592925300000|2020-06-23 15:15:00|32799.61|32799.61|32834.34|32834.34|32855.12|32855.12|32797.83|32797.83|0
1592925600000|2020-06-23 15:20:00|32840.42|32840.42|32895.17|32895.17|32903.79|32903.79|32831.05|32831.05|0
1592925900000|2020-06-23 15:25:00|32896.95|32896.95|32904.81|32904.81|32937.76|32937.76|32892.64|32892.64|0
1592982900000|2020-06-24 07:15:00|32530.57|32530.57|32524.96|32524.96|32591.61|32591.61|32504.73|32504.73|0
1592983200000|2020-06-24 07:20:00|32520.65|32520.65|32427.42|32427.42|32520.65|32520.65|32427.42|32427.42|0
1592983500000|2020-06-24 07:25:00|32440.33|32440.33|32433.22|32433.22|32444.64|32444.64|32383.33|32383.33|0
1592983800000|2020-06-24 07:30:00|32435|32435|32409.16|32409.16|32460.84|32460.84|32377.99|32377.99|0
1592984100000|2020-06-24 07:35:00|32396.25|32396.25|32265.48|32265.48|32423.86|32423.86|32256.87|32256.87|0
1592984400000|2020-06-24 07:40:00|32269.79|32269.79|32272.04|32272.04|32282.43|32282.43|32224.4|32224.4|0
1592984700000|2020-06-24 07:45:00|32270.26|32270.26|32222.89|32222.89|32270.26|32270.26|32203.89|32203.89|0
1592985000000|2020-06-24 07:50:00|32221.12|32221.12|32222.42|32222.42|32282.98|32282.98|32211|32211|0
1592985300000|2020-06-24 07:55:00|32213.8|32213.8|32182.36|32182.36|32223.92|32223.92|32182.36|32182.36|0
1592985600000|2020-06-24 08:00:00|32173.75|32173.75|32227.47|32227.47|32240.39|32240.39|32149.41|32149.41|0
1592985900000|2020-06-24 08:05:00|32236.09|32236.09|32180.1|32180.1|32265.48|32265.48|32180.1|32180.1|0
1592986200000|2020-06-24 08:10:00|32193.02|32193.02|32083.04|32083.04|32193.02|32193.02|32083.04|32083.04|0
1592986500000|2020-06-24 08:15:00|32091.65|32091.65|32018.92|32018.92|32091.65|32091.65|32018.92|32018.92|0
1592986800000|2020-06-24 08:20:00|32014.61|32014.61|32017.62|32017.62|32021.45|32021.45|31978.86|31978.86|0
1592987100000|2020-06-24 08:25:00|32024.46|32024.46|32057.88|32057.88|32066.49|32066.49|32006.2|32006.2|0
1592987400000|2020-06-24 08:30:00|32049.27|32049.27|32014.82|32014.82|32051.04|32051.04|31979.07|31979.07|0
1592987700000|2020-06-24 08:35:00|32010.51|32010.51|32057.68|32057.68|32057.68|32057.68|31971|31971|0
1592988000000|2020-06-24 08:40:00|32070.6|32070.6|32084.27|32084.27|32089.32|32089.32|32037.65|32037.65|0
1592988300000|2020-06-24 08:45:00|32079.96|32079.96|32080.71|32080.71|32092.88|32092.88|32066.02|32066.02|0
1592988600000|2020-06-24 08:50:00|32091.38|32091.38|32097.74|32097.74|32103.82|32103.82|32086.32|32086.32|0
1592988900000|2020-06-24 08:55:00|32106.35|32106.35|32079.48|32079.48|32112.43|32112.43|32069.37|32069.37|0
1592989200000|2020-06-24 09:00:00|32077.71|32077.71|32020.7|32020.7|32077.71|32077.71|32007.78|32007.78|0
1592989500000|2020-06-24 09:05:00|32012.09|32012.09|31981.67|31981.67|32020.7|32020.7|31981.67|31981.67|0
1592989800000|2020-06-24 09:10:00|31973.81|31973.81|31874.21|31874.21|31982.42|31982.42|31837.98|31837.98|0
1592990100000|2020-06-24 09:15:00|31865.6|31865.6|31823.56|31823.56|31874.21|31874.21|31809.89|31809.89|0
1592990400000|2020-06-24 09:20:00|31827.87|31827.87|31847.62|31847.62|31871.96|31871.96|31827.87|31827.87|0
1592990700000|2020-06-24 09:25:00|31851.93|31851.93|31845.84|31845.84|31866.62|31866.62|31839.01|31839.01|0
1592991000000|2020-06-24 09:30:00|31847.62|31847.62|31910.24|31910.24|31910.24|31910.24|31837.51|31837.51|0
1592991300000|2020-06-24 09:35:00|31905.93|31905.93|31874.01|31874.01|31911.26|31911.26|31869.7|31869.7|0
1592991600000|2020-06-24 09:40:00|31882.62|31882.62|31917.07|31917.07|31917.07|31917.07|31882.62|31882.62|0
1592991900000|2020-06-24 09:45:00|31921.38|31921.38|31978.66|31978.66|31978.66|31978.66|31921.38|31921.38|0
1592992200000|2020-06-24 09:50:00|31982.97|31982.97|31993.08|31993.08|32000.94|32000.94|31982.97|31982.97|0
1592992500000|2020-06-24 09:55:00|32001.7|32001.7|32002.72|32002.72|32013.11|32013.11|32000.19|32000.19|0
1592992800000|2020-06-24 10:00:00|32004.5|32004.5|32067.87|32067.87|32067.87|32067.87|32004.5|32004.5|0
1592993100000|2020-06-24 10:05:00|32063.56|32063.56|32105.12|32105.12|32118.04|32118.04|32055.7|32055.7|0
1592993400000|2020-06-24 10:10:00|32109.43|32109.43|32125.63|32125.63|32125.63|32125.63|32079.01|32079.01|0
1592993700000|2020-06-24 10:15:00|32121.32|32121.32|32169.71|32169.71|32174.02|32174.02|32121.32|32121.32|0
1592994000000|2020-06-24 10:20:00|32167.94|32167.94|32153.52|32153.52|32192.27|32192.27|32146.41|32146.41|0
1592994300000|2020-06-24 10:25:00|32149.96|32149.96|32150.99|32150.99|32164.66|32164.66|32136.02|32136.02|0
1592994600000|2020-06-24 10:30:00|32146.68|32146.68|32152.76|32152.76|32189.74|32189.74|32146.68|32146.68|0
1592994900000|2020-06-24 10:35:00|32145.65|32145.65|32102.32|32102.32|32145.65|32145.65|32088.37|32088.37|0
1592995200000|2020-06-24 10:40:00|32096.23|32096.23|32061.51|32061.51|32096.23|32096.23|32041.75|32041.75|0
1592995500000|2020-06-24 10:45:00|32063.28|32063.28|32014.61|32014.61|32063.28|32063.28|32014.61|32014.61|0
1592995800000|2020-06-24 10:50:00|32012.84|32012.84|32014.61|32014.61|32031.84|32031.84|32004.22|32004.22|0
1592996100000|2020-06-24 10:55:00|32011.06|32011.06|31992.06|31992.06|32015.37|32015.37|31990.28|31990.28|0
1592996400000|2020-06-24 11:00:00|32013.59|32013.59|32003.95|32003.95|32025|32025|31968.47|31968.47|0
1592996700000|2020-06-24 11:05:00|32009.28|32009.28|32045.51|32045.51|32045.51|32045.51|32002.45|32002.45|0
1592997000000|2020-06-24 11:10:00|32049.82|32049.82|32041.96|32041.96|32062.74|32062.74|32041.96|32041.96|0
1592997300000|2020-06-24 11:15:00|32037.65|32037.65|32031.56|32031.56|32041.96|32041.96|32022.95|32022.95|0
1592997600000|2020-06-24 11:20:00|32035.87|32035.87|32040.45|32040.45|32044.76|32044.76|32035.12|32035.12|0
1592997900000|2020-06-24 11:25:00|32036.15|32036.15|32040.45|32040.45|32053.37|32053.37|32036.15|32036.15|0
1592998200000|2020-06-24 11:30:00|32044.76|32044.76|32042.23|32042.23|32050.84|32050.84|32040.45|32040.45|0
1592998500000|2020-06-24 11:35:00|32040.45|32040.45|32054.4|32054.4|32075.18|32075.18|32040.45|32040.45|0
1592998800000|2020-06-24 11:40:00|32050.09|32050.09|32088.37|32088.37|32088.37|32088.37|32050.09|32050.09|0
1592999100000|2020-06-24 11:45:00|32092.68|32092.68|32103.82|32103.82|32115.99|32115.99|32092.68|32092.68|0
1592999400000|2020-06-24 11:50:00|32108.13|32108.13|32088.37|32088.37|32118.52|32118.52|32088.37|32088.37|0
1592999700000|2020-06-24 11:55:00|32084.06|32084.06|32075.18|32075.18|32092.68|32092.68|32075.18|32075.18|0
1593000000000|2020-06-24 12:00:00|32070.87|32070.87|32101.56|32101.56|32109.43|32109.43|32066.56|32066.56|0
1593000300000|2020-06-24 12:05:00|32097.26|32097.26|32078.26|32078.26|32097.26|32097.26|32073.95|32073.95|0
1593000600000|2020-06-24 12:10:00|32073.95|32073.95|32060|32060|32077.23|32077.23|32060|32060|0
1593000900000|2020-06-24 12:15:00|32055.7|32055.7|32066.09|32066.09|32080.78|32080.78|32049.61|32049.61|0
1593001200000|2020-06-24 12:20:00|32070.39|32070.39|32058.5|32058.5|32073.95|32073.95|32048.86|32048.86|0
1593001500000|2020-06-24 12:25:00|32062.81|32062.81|32073.2|32073.2|32086.12|32086.12|32062.81|32062.81|0
1593001800000|2020-06-24 12:30:00|32064.59|32064.59|32058.5|32058.5|32077.5|32077.5|32054.19|32054.19|0
1593002100000|2020-06-24 12:35:00|32062.81|32062.81|32046.81|32046.81|32073.95|32073.95|32033.89|32033.89|0
1593002400000|2020-06-24 12:40:00|32042.5|32042.5|32056.45|32056.45|32060.76|32060.76|32032.11|32032.11|0
1593002700000|2020-06-24 12:45:00|32065.06|32065.06|32103.34|32103.34|32103.34|32103.34|32063.28|32063.28|0
1593003000000|2020-06-24 12:50:00|32099.04|32099.04|32089.67|32089.67|32109.43|32109.43|32087.89|32087.89|0
1593003300000|2020-06-24 12:55:00|32093.98|32093.98|32103.62|32103.62|32107.92|32107.92|32079.28|32079.28|0
1593003600000|2020-06-24 13:00:00|32112.23|32112.23|32119.34|32119.34|32143.4|32143.4|32095|32095|0
1593003900000|2020-06-24 13:05:00|32110.73|32110.73|32065.61|32065.61|32110.73|32110.73|32052.69|32052.69|0
1593004200000|2020-06-24 13:10:00|32069.17|32069.17|32070.94|32070.94|32087.42|32087.42|32069.17|32069.17|0
1593004500000|2020-06-24 13:15:00|32066.64|32066.64|32030.41|32030.41|32077.03|32077.03|32026.1|32026.1|0
1593004800000|2020-06-24 13:20:00|32039.02|32039.02|32023.3|32023.3|32043.33|32043.33|32023.3|32023.3|0
1593005100000|2020-06-24 13:25:00|32031.91|32031.91|32043.6|32043.6|32047.16|32047.16|32006.83|32006.83|0
1593005400000|2020-06-24 13:30:00|32047.91|32047.91|31975.18|31975.18|32067.66|32067.66|31970.87|31970.87|0
1593005700000|2020-06-24 13:35:00|31979.48|31979.48|32021.8|32021.8|32051.94|32051.94|31967.32|31967.32|0
1593006000000|2020-06-24 13:40:00|32017.49|32017.49|32036.49|32036.49|32036.49|32036.49|31995.96|31995.96|0
1593006300000|2020-06-24 13:45:00|32027.88|32027.88|31942.23|31942.23|32027.88|32027.88|31929.31|31929.31|0
1593006600000|2020-06-24 13:50:00|31955.15|31955.15|31940.45|31940.45|31963.01|31963.01|31919.67|31919.67|0
1593006900000|2020-06-24 13:55:00|31953.37|31953.37|31947.56|31947.56|31972.37|31972.37|31946.54|31946.54|0
1593007200000|2020-06-24 14:00:00|31956.18|31956.18|31964.51|31964.51|32003.82|32003.82|31947.29|31947.29|0
1593007500000|2020-06-24 14:05:00|31962.74|31962.74|31966.77|31966.77|31994.66|31994.66|31949.82|31949.82|0
1593007800000|2020-06-24 14:10:00|31962.46|31962.46|31965.26|31965.26|31983.99|31983.99|31946.26|31946.26|0
1593008100000|2020-06-24 14:15:00|31960.96|31960.96|31931.57|31931.57|31967.04|31967.04|31909.01|31909.01|0
1593008400000|2020-06-24 14:20:00|31940.18|31940.18|31951.59|31951.59|31960.21|31960.21|31916.12|31916.12|0
1593008700000|2020-06-24 14:25:00|31955.9|31955.9|31959.46|31959.46|31960.21|31960.21|31922.95|31922.95|0
1593009000000|2020-06-24 14:30:00|31955.15|31955.15|31951.12|31951.12|31963.29|31963.29|31932.11|31932.11|0
1593009300000|2020-06-24 14:35:00|31938.2|31938.2|31911.33|31911.33|31970.12|31970.12|31896.64|31896.64|0
1593009600000|2020-06-24 14:40:00|31919.95|31919.95|31915.37|31915.37|31942.5|31942.5|31898.14|31898.14|0
1593009900000|2020-06-24 14:45:00|31911.06|31911.06|31910.03|31910.03|31941.96|31941.96|31907.51|31907.51|0
1593010200000|2020-06-24 14:50:00|31914.34|31914.34|31921.93|31921.93|31942.71|31942.71|31905.45|31905.45|0
1593010500000|2020-06-24 14:55:00|31926.23|31926.23|31900.12|31900.12|31956.38|31956.38|31895.81|31895.81|0
1593010800000|2020-06-24 15:00:00|31898.34|31898.34|31893.56|31893.56|31922.68|31922.68|31858.08|31858.08|0
1593011100000|2020-06-24 15:05:00|31889.25|31889.25|31850.5|31850.5|31898.14|31898.14|31850.5|31850.5|0
1593011400000|2020-06-24 15:10:00|31854.8|31854.8|31897.87|31897.87|31902.17|31902.17|31854.8|31854.8|0
1593011700000|2020-06-24 15:15:00|31902.17|31902.17|31809.69|31809.69|31902.17|31902.17|31800.05|31800.05|0
1593012000000|2020-06-24 15:20:00|31805.38|31805.38|31792.46|31792.46|31834.77|31834.77|31792.46|31792.46|0
1593012300000|2020-06-24 15:25:00|31801.08|31801.08|31724.04|31724.04|31813.24|31813.24|31719.73|31719.73|0
1593069300000|2020-06-25 07:15:00|31251.63|31251.63|31232.35|31232.35|31260.24|31260.24|31194.34|31194.34|0
1593069600000|2020-06-25 07:20:00|31228.04|31228.04|31246.5|31246.5|31281.97|31281.97|31212.8|31212.8|0
1593069900000|2020-06-25 07:25:00|31250.8|31250.8|31307.54|31307.54|31343.29|31343.29|31243.69|31243.69|0
1593070200000|2020-06-25 07:30:00|31305.76|31305.76|31293.12|31293.12|31354.91|31354.91|31288.53|31288.53|0
1593070500000|2020-06-25 07:35:00|31297.42|31297.42|31311.57|31311.57|31311.84|31311.84|31252.78|31252.78|0
1593070800000|2020-06-25 07:40:00|31307.26|31307.26|31361.54|31361.54|31381.02|31381.02|31302.96|31302.96|0
1593071100000|2020-06-25 07:45:00|31374.46|31374.46|31317.18|31317.18|31378.76|31378.76|31317.18|31317.18|0
1593071400000|2020-06-25 07:50:00|31330.09|31330.09|31292.84|31292.84|31342.26|31342.26|31292.84|31292.84|0
1593071700000|2020-06-25 07:55:00|31305.76|31305.76|31345.82|31345.82|31345.82|31345.82|31300.7|31300.7|0
1593072000000|2020-06-25 08:00:00|31341.51|31341.51|31478.84|31478.84|31491.76|31491.76|31341.51|31341.51|0
1593072300000|2020-06-25 08:05:00|31487.45|31487.45|31484.44|31484.44|31507.75|31507.75|31370.43|31370.43|0
1593072600000|2020-06-25 08:10:00|31493.06|31493.06|31587.32|31587.32|31600.24|31600.24|31493.06|31493.06|0
1593072900000|2020-06-25 08:15:00|31600.24|31600.24|31652.19|31652.19|31685.14|31685.14|31592.65|31592.65|0
1593073200000|2020-06-25 08:20:00|31665.11|31665.11|31655.74|31655.74|31724.17|31724.17|31652.19|31652.19|0
1593073500000|2020-06-25 08:25:00|31652.19|31652.19|31619.79|31619.79|31675.5|31675.5|31619.79|31619.79|0
1593073800000|2020-06-25 08:30:00|31632.71|31632.71|31707.69|31707.69|31712|31712|31630.18|31630.18|0
1593074100000|2020-06-25 08:35:00|31712|31712|31705.16|31705.16|31722.39|31722.39|31669.69|31669.69|0
1593074400000|2020-06-25 08:40:00|31706.94|31706.94|31742.42|31742.42|31757.12|31757.12|31648.16|31648.16|0
1593074700000|2020-06-25 08:45:00|31751.03|31751.03|31675.77|31675.77|31755.34|31755.34|31671.47|31671.47|0
1593075000000|2020-06-25 08:50:00|31679.33|31679.33|31726.97|31726.97|31726.97|31726.97|31673.99|31673.99|0
1593075300000|2020-06-25 08:55:00|31722.66|31722.66|31681.86|31681.86|31722.66|31722.66|31677.55|31677.55|0
1593075600000|2020-06-25 09:00:00|31680.08|31680.08|31713.03|31713.03|31713.03|31713.03|31650.69|31650.69|0
1593075900000|2020-06-25 09:05:00|31721.64|31721.64|31700.11|31700.11|31738.86|31738.86|31700.11|31700.11|0
1593076200000|2020-06-25 09:10:00|31701.88|31701.88|31686.16|31686.16|31720.89|31720.89|31668.94|31668.94|0
1593076500000|2020-06-25 09:15:00|31684.38|31684.38|31726.7|31726.7|31726.7|31726.7|31682.61|31682.61|0
1593076800000|2020-06-25 09:20:00|31718.08|31718.08|31750.01|31750.01|31773.31|31773.31|31700.86|31700.86|0
1593077100000|2020-06-25 09:25:00|31748.23|31748.23|31790.81|31790.81|31790.81|31790.81|31748.23|31748.23|0
1593077400000|2020-06-25 09:30:00|31803.73|31803.73|31802.98|31802.98|31821.23|31821.23|31790.81|31790.81|0
1593077700000|2020-06-25 09:35:00|31798.68|31798.68|31829.85|31829.85|31863.55|31863.55|31798.68|31798.68|0
1593078000000|2020-06-25 09:40:00|31816.93|31816.93|31698.33|31698.33|31816.93|31816.93|31694.02|31694.02|0
1593078300000|2020-06-25 09:45:00|31689.72|31689.72|31732.03|31732.03|31741.67|31741.67|31689.72|31689.72|0
1593078600000|2020-06-25 09:50:00|31744.95|31744.95|31750.76|31750.76|31758.62|31758.62|31736.34|31736.34|0
1593078900000|2020-06-25 09:55:00|31759.37|31759.37|31750.76|31750.76|31778.37|31778.37|31737.84|31737.84|0
1593079200000|2020-06-25 10:00:00|31743.65|31743.65|31745.42|31745.42|31758.34|31758.34|31743.65|31743.65|0
1593079500000|2020-06-25 10:05:00|31743.65|31743.65|31681.78|31681.78|31749.73|31749.73|31681.78|31681.78|0
1593079800000|2020-06-25 10:10:00|31685.34|31685.34|31746.18|31746.18|31760.12|31760.12|31685.34|31685.34|0
1593080100000|2020-06-25 10:15:00|31742.62|31742.62|31663.06|31663.06|31746.93|31746.93|31654.44|31654.44|0
1593080400000|2020-06-25 10:20:00|31667.36|31667.36|31641.25|31641.25|31667.36|31667.36|31637.22|31637.22|0
1593080700000|2020-06-25 10:25:00|31645.56|31645.56|31682.81|31682.81|31694.98|31694.98|31645.56|31645.56|0
1593081000000|2020-06-25 10:30:00|31674.2|31674.2|31686.64|31686.64|31696|31696|31630.11|31630.11|0
1593081300000|2020-06-25 10:35:00|31695.25|31695.25|31682.06|31682.06|31699.56|31699.56|31662.3|31662.3|0
1593081600000|2020-06-25 10:40:00|31669.14|31669.14|31678.78|31678.78|31679.53|31679.53|31647.61|31647.61|0
1593081900000|2020-06-25 10:45:00|31691.7|31691.7|31696.75|31696.75|31710.7|31710.7|31681.31|31681.31|0
1593082200000|2020-06-25 10:50:00|31698.53|31698.53|31737.56|31737.56|31746.18|31746.18|31698.53|31698.53|0
1593082500000|2020-06-25 10:55:00|31763.4|31763.4|31757.59|31757.59|31763.4|31763.4|31719.31|31719.31|0
1593082800000|2020-06-25 11:00:00|31753.29|31753.29|31753.29|31753.29|31787.74|31787.74|31743.65|31743.65|0
1593083100000|2020-06-25 11:05:00|31751.51|31751.51|31804.21|31804.21|31804.21|31804.21|31751.51|31751.51|0
1593083400000|2020-06-25 11:10:00|31825.74|31825.74|31832.85|31832.85|31862.24|31862.24|31821.44|31821.44|0
1593083700000|2020-06-25 11:15:00|31828.55|31828.55|31843.99|31843.99|31847.27|31847.27|31785.21|31785.21|0
1593084000000|2020-06-25 11:20:00|31848.3|31848.3|31824.99|31824.99|31875.92|31875.92|31816.38|31816.38|0
1593084300000|2020-06-25 11:25:00|31820.68|31820.68|31793.07|31793.07|31821.71|31821.71|31793.07|31793.07|0
1593084600000|2020-06-25 11:30:00|31801.68|31801.68|31817.88|31817.88|31818.91|31818.91|31796.35|31796.35|0
1593084900000|2020-06-25 11:35:00|31830.8|31830.8|31815.35|31815.35|31830.8|31830.8|31815.35|31815.35|0
1593085200000|2020-06-25 11:40:00|31823.96|31823.96|31801.41|31801.41|31845.5|31845.5|31796.07|31796.07|0
1593085500000|2020-06-25 11:45:00|31805.71|31805.71|31789.24|31789.24|31805.71|31805.71|31770.24|31770.24|0
1593085800000|2020-06-25 11:50:00|31784.93|31784.93|31802.16|31802.16|31802.16|31802.16|31780.63|31780.63|0
1593086100000|2020-06-25 11:55:00|31793.55|31793.55|31804.69|31804.69|31812.55|31812.55|31791.77|31791.77|0
1593086400000|2020-06-25 12:00:00|31806.46|31806.46|31820.41|31820.41|31833.33|31833.33|31806.46|31806.46|0
1593086700000|2020-06-25 12:05:00|31824.72|31824.72|31829.77|31829.77|31834.08|31834.08|31815.08|31815.08|0
1593087000000|2020-06-25 12:10:00|31825.47|31825.47|31819.38|31819.38|31841.94|31841.94|31815.08|31815.08|0
1593087300000|2020-06-25 12:15:00|31828|31828|31815.83|31815.83|31845.22|31845.22|31804.69|31804.69|0
1593087600000|2020-06-25 12:20:00|31820.14|31820.14|31853.83|31853.83|31853.83|31853.83|31820.14|31820.14|0
1593087900000|2020-06-25 12:25:00|31858.14|31858.14|31878.92|31878.92|31878.92|31878.92|31855.61|31855.61|0
1593088200000|2020-06-25 12:30:00|31870.31|31870.31|31832.3|31832.3|31874.61|31874.61|31797.85|31797.85|0
1593088500000|2020-06-25 12:35:00|31836.61|31836.61|31841.94|31841.94|31916.18|31916.18|31835.86|31835.86|0
1593088800000|2020-06-25 12:40:00|31833.33|31833.33|31817.13|31817.13|31852.33|31852.33|31817.13|31817.13|0
1593089100000|2020-06-25 12:45:00|31815.35|31815.35|31818.16|31818.16|31840.44|31840.44|31784.18|31784.18|0
1593089400000|2020-06-25 12:50:00|31813.85|31813.85|31815.63|31815.63|31839.69|31839.69|31793.07|31793.07|0
1593089700000|2020-06-25 12:55:00|31811.32|31811.32|31797.38|31797.38|31822.46|31822.46|31797.38|31797.38|0
1593090000000|2020-06-25 13:00:00|31805.99|31805.99|31875.16|31875.16|31875.16|31875.16|31805.99|31805.99|0
1593090300000|2020-06-25 13:05:00|31870.86|31870.86|31914.2|31914.2|31918.5|31918.5|31857.94|31857.94|0
1593090600000|2020-06-25 13:10:00|31922.81|31922.81|31952.48|31952.48|31952.48|31952.48|31912.42|31912.42|0
1593090900000|2020-06-25 13:15:00|31956.03|31956.03|32029.51|32029.51|32038.13|32038.13|31954.25|31954.25|0
1593091200000|2020-06-25 13:20:00|32038.13|32038.13|31971.75|31971.75|32042.43|32042.43|31963.14|31963.14|0
1593091500000|2020-06-25 13:25:00|31967.45|31967.45|31901.07|31901.07|31976.06|31976.06|31901.07|31901.07|0
1593091800000|2020-06-25 13:30:00|31892.46|31892.46|31813.92|31813.92|31892.46|31892.46|31737.16|31737.16|0
1593092100000|2020-06-25 13:35:00|31815.7|31815.7|31832.45|31832.45|31834.98|31834.98|31771.88|31771.88|0
1593092400000|2020-06-25 13:40:00|31828.14|31828.14|31785.55|31785.55|31828.14|31828.14|31759.72|31759.72|0
1593092700000|2020-06-25 13:45:00|31798.47|31798.47|31770.11|31770.11|31804.56|31804.56|31757.19|31757.19|0
1593093000000|2020-06-25 13:50:00|31757.19|31757.19|31742.77|31742.77|31765.8|31765.8|31715.9|31715.9|0
1593093300000|2020-06-25 13:55:00|31740.99|31740.99|31733.6|31733.6|31742.77|31742.77|31700.93|31700.93|0
1593093600000|2020-06-25 14:00:00|31724.99|31724.99|31784.05|31784.05|31811.67|31811.67|31724.99|31724.99|0
1593093900000|2020-06-25 14:05:00|31775.44|31775.44|31765.05|31765.05|31792.66|31792.66|31727.04|31727.04|0
1593094200000|2020-06-25 14:10:00|31777.97|31777.97|31824.11|31824.11|31845.64|31845.64|31777.97|31777.97|0
1593094500000|2020-06-25 14:15:00|31837.03|31837.03|31820.08|31820.08|31871|31871|31805.86|31805.86|0
1593094800000|2020-06-25 14:20:00|31824.38|31824.38|31855.28|31855.28|31872.51|31872.51|31816.52|31816.52|0
1593095100000|2020-06-25 14:25:00|31851.72|31851.72|31882.62|31882.62|31900.87|31900.87|31838.81|31838.81|0
1593095400000|2020-06-25 14:30:00|31886.93|31886.93|31876.54|31876.54|31896.29|31896.29|31866.9|31866.9|0
1593095700000|2020-06-25 14:35:00|31880.84|31880.84|31880.84|31880.84|31893.76|31893.76|31856.51|31856.51|0
1593096000000|2020-06-25 14:40:00|31885.15|31885.15|31868.68|31868.68|31905.93|31905.93|31860.06|31860.06|0
1593096300000|2020-06-25 14:45:00|31872.98|31872.98|31866.15|31866.15|31893.76|31893.76|31844.62|31844.62|0
1593096600000|2020-06-25 14:50:00|31870.45|31870.45|31842.09|31842.09|31874.01|31874.01|31833.47|31833.47|0
1593096900000|2020-06-25 14:55:00|31850.7|31850.7|31877.56|31877.56|31892.26|31892.26|31846.39|31846.39|0
1593097200000|2020-06-25 15:00:00|31881.12|31881.12|31838.81|31838.81|31886.18|31886.18|31833.47|31833.47|0
1593097500000|2020-06-25 15:05:00|31834.5|31834.5|31830.94|31830.94|31849.2|31849.2|31805.86|31805.86|0
1593097800000|2020-06-25 15:10:00|31835.25|31835.25|31935.6|31935.6|31935.6|31935.6|31827.39|31827.39|0
1593098100000|2020-06-25 15:15:00|31931.29|31931.29|32029.59|32029.59|32037.45|32037.45|31931.29|31931.29|0
1593098400000|2020-06-25 15:20:00|32016.67|32016.67|32007.3|32007.3|32020.22|32020.22|31990.08|31990.08|0
1593098700000|2020-06-25 15:25:00|32009.08|32009.08|32036.7|32036.7|32036.7|32036.7|31983.99|31983.99|0
1593155700000|2020-06-26 07:15:00|32336.91|32336.91|32341.22|32341.22|32388.59|32388.59|32296.38|32296.38|0
1593156000000|2020-06-26 07:20:00|32354.14|32354.14|32312.1|32312.1|32375.19|32375.19|32308.54|32308.54|0
1593156300000|2020-06-26 07:25:00|32303.49|32303.49|32360.97|32360.97|32377.99|32377.99|32292.07|32292.07|0
1593156600000|2020-06-26 07:30:00|32326.52|32326.52|32297.88|32297.88|32341.22|32341.22|32297.88|32297.88|0
1593156900000|2020-06-26 07:35:00|32302.18|32302.18|32217.56|32217.56|32302.18|32302.18|32217.56|32217.56|0
1593157200000|2020-06-26 07:40:00|32213.25|32213.25|32233.76|32233.76|32233.76|32233.76|32184.61|32184.61|0
1593157500000|2020-06-26 07:45:00|32237.32|32237.32|32227.95|32227.95|32249.48|32249.48|32205.39|32205.39|0
1593157800000|2020-06-26 07:50:00|32232.26|32232.26|32244.43|32244.43|32274.57|32274.57|32223.64|32223.64|0
1593158100000|2020-06-26 07:55:00|32240.12|32240.12|32230.75|32230.75|32294.6|32294.6|32230.75|32230.75|0
1593158400000|2020-06-26 08:00:00|32222.14|32222.14|32194.53|32194.53|32230|32230|32185.91|32185.91|0
1593158700000|2020-06-26 08:05:00|32192.75|32192.75|32186.39|32186.39|32214.28|32214.28|32179.83|32179.83|0
1593159000000|2020-06-26 08:10:00|32190.7|32190.7|32146.61|32146.61|32190.7|32190.7|32127.6|32127.6|0
1593159300000|2020-06-26 08:15:00|32142.3|32142.3|32195|32195|32199.31|32199.31|32106.82|32106.82|0
1593159600000|2020-06-26 08:20:00|32190.7|32190.7|32169.17|32169.17|32208.67|32208.67|32139.77|32139.77|0
1593159900000|2020-06-26 08:25:00|32174.5|32174.5|32178.05|32178.05|32199.58|32199.58|32153.72|32153.72|0
1593160200000|2020-06-26 08:30:00|32169.44|32169.44|32169.17|32169.17|32181.33|32181.33|32133.96|32133.96|0
1593160500000|2020-06-26 08:35:00|32164.86|32164.86|32168.89|32168.89|32169.17|32169.17|32150.91|32150.91|0
1593160800000|2020-06-26 08:40:00|32173.2|32173.2|32167.86|32167.86|32198.28|32198.28|32138.75|32138.75|0
1593161100000|2020-06-26 08:45:00|32172.17|32172.17|32186.67|32186.67|32199.31|32199.31|32172.17|32172.17|0
1593161400000|2020-06-26 08:50:00|32190.97|32190.97|32191.45|32191.45|32204.64|32204.64|32182.36|32182.36|0
1593161700000|2020-06-26 08:55:00|32204.37|32204.37|32269.99|32269.99|32284.68|32284.68|32204.37|32204.37|0
1593162000000|2020-06-26 09:00:00|32265.68|32265.68|32259.6|32259.6|32287.21|32287.21|32259.6|32259.6|0
1593162300000|2020-06-26 09:05:00|32263.9|32263.9|32312.3|32312.3|32316.61|32316.61|32247.43|32247.43|0
1593162600000|2020-06-26 09:10:00|32320.91|32320.91|32330.83|32330.83|32367.81|32367.81|32320.91|32320.91|0
1593162900000|2020-06-26 09:15:00|32335.13|32335.13|32324.47|32324.47|32357.69|32357.69|32306.22|32306.22|0
1593163200000|2020-06-26 09:20:00|32320.16|32320.16|32341.69|32341.69|32366.03|32366.03|32293.3|32293.3|0
1593163500000|2020-06-26 09:25:00|32328.77|32328.77|32380.72|32380.72|32394.67|32394.67|32315.86|32315.86|0
1593163800000|2020-06-26 09:30:00|32382.5|32382.5|32422.29|32422.29|32429.4|32429.4|32371.36|32371.36|0
1593164100000|2020-06-26 09:35:00|32420.51|32420.51|32428.09|32428.09|32464.6|32464.6|32407.59|32407.59|0
1593164400000|2020-06-26 09:40:00|32432.4|32432.4|32440.54|32440.54|32467.4|32467.4|32390.36|32390.36|0
1593164700000|2020-06-26 09:45:00|32444.84|32444.84|32406.84|32406.84|32453.46|32453.46|32406.84|32406.84|0
1593165000000|2020-06-26 09:50:00|32393.92|32393.92|32391.39|32391.39|32402.53|32402.53|32362|32362|0
1593165300000|2020-06-26 09:55:00|32395.7|32395.7|32405.33|32405.33|32420.78|32420.78|32389.61|32389.61|0
1593165600000|2020-06-26 10:00:00|32409.64|32409.64|32419|32419|32420.03|32420.03|32386.33|32386.33|0
1593165900000|2020-06-26 10:05:00|32417.23|32417.23|32492.49|32492.49|32514.02|32514.02|32417.23|32417.23|0
1593166200000|2020-06-26 10:10:00|32483.87|32483.87|32479.57|32479.57|32483.87|32483.87|32452.7|32452.7|0
1593166500000|2020-06-26 10:15:00|32488.18|32488.18|32512.24|32512.24|32515.8|32515.8|32482.1|32482.1|0
1593166800000|2020-06-26 10:20:00|32510.46|32510.46|32538.83|32538.83|32547.44|32547.44|32493.24|32493.24|0
1593167100000|2020-06-26 10:25:00|32530.22|32530.22|32580.39|32580.39|32580.39|32580.39|32530.22|32530.22|0
1593167400000|2020-06-26 10:30:00|32571.78|32571.78|32584.7|32584.7|32597.62|32597.62|32554.55|32554.55|0
1593167700000|2020-06-26 10:35:00|32576.09|32576.09|32568.22|32568.22|32596.87|32596.87|32566.45|32566.45|0
1593168000000|2020-06-26 10:40:00|32572.53|32572.53|32595.84|32595.84|32604.45|32604.45|32568.22|32568.22|0
1593168300000|2020-06-26 10:45:00|32591.53|32591.53|32621.95|32621.95|32630.56|32630.56|32591.53|32591.53|0
1593168600000|2020-06-26 10:50:00|32626.26|32626.26|32640.68|32640.68|32658.18|32658.18|32626.26|32626.26|0
1593168900000|2020-06-26 10:55:00|32644.99|32644.99|32675.41|32675.41|32693.38|32693.38|32644.99|32644.99|0
1593169200000|2020-06-26 11:00:00|32673.63|32673.63|32674.65|32674.65|32686.55|32686.55|32658.18|32658.18|0
1593169500000|2020-06-26 11:05:00|32683.27|32683.27|32652.85|32652.85|32704.8|32704.8|32648.54|32648.54|0
1593169800000|2020-06-26 11:10:00|32661.46|32661.46|32638.15|32638.15|32670.07|32670.07|32638.15|32638.15|0
1593170100000|2020-06-26 11:15:00|32651.07|32651.07|32648.27|32648.27|32667.27|32667.27|32643.96|32643.96|0
1593170400000|2020-06-26 11:20:00|32650.04|32650.04|32663.24|32663.24|32672.6|32672.6|32645.74|32645.74|0
1593170700000|2020-06-26 11:25:00|32671.85|32671.85|32667.54|32667.54|32689.08|32689.08|32650.32|32650.32|0
1593171000000|2020-06-26 11:30:00|32658.93|32658.93|32606.98|32606.98|32663.24|32663.24|32594.06|32594.06|0
1593171300000|2020-06-26 11:35:00|32611.29|32611.29|32594.06|32594.06|32619.9|32619.9|32589.76|32589.76|0
1593171600000|2020-06-26 11:40:00|32595.84|32595.84|32570|32570|32614.84|32614.84|32565.69|32565.69|0
1593171900000|2020-06-26 11:45:00|32574.31|32574.31|32534.52|32534.52|32574.31|32574.31|32534.52|32534.52|0
1593172200000|2020-06-26 11:50:00|32538.83|32538.83|32534.52|32534.52|32551.75|32551.75|32530.97|32530.97|0
1593172500000|2020-06-26 11:55:00|32525.91|32525.91|32557.08|32557.08|32557.08|32557.08|32525.91|32525.91|0
1593172800000|2020-06-26 12:00:00|32552.78|32552.78|32543.41|32543.41|32573.56|32573.56|32543.41|32543.41|0
1593173100000|2020-06-26 12:05:00|32547.72|32547.72|32501.85|32501.85|32558.11|32558.11|32497.54|32497.54|0
1593173400000|2020-06-26 12:10:00|32488.93|32488.93|32466.37|32466.37|32491.46|32491.46|32462.07|32462.07|0
1593173700000|2020-06-26 12:15:00|32474.99|32474.99|32496.52|32496.52|32500.83|32500.83|32474.99|32474.99|0
1593174000000|2020-06-26 12:20:00|32500.83|32500.83|32503.35|32503.35|32526.66|32526.66|32487.91|32487.91|0
1593174300000|2020-06-26 12:25:00|32501.58|32501.58|32532.75|32532.75|32537.05|32537.05|32501.58|32501.58|0
1593174600000|2020-06-26 12:30:00|32537.05|32537.05|32557.08|32557.08|32575.06|32575.06|32537.05|32537.05|0
1593174900000|2020-06-26 12:35:00|32555.3|32555.3|32499.32|32499.32|32555.3|32555.3|32499.32|32499.32|0
1593175200000|2020-06-26 12:40:00|32503.63|32503.63|32516.55|32516.55|32518.33|32518.33|32495.77|32495.77|0
1593175500000|2020-06-26 12:45:00|32518.33|32518.33|32539.86|32539.86|32553.05|32553.05|32518.33|32518.33|0
1593175800000|2020-06-26 12:50:00|32541.63|32541.63|32549.5|32549.5|32578.89|32578.89|32533.02|32533.02|0
1593176100000|2020-06-26 12:55:00|32553.8|32553.8|32562.41|32562.41|32562.41|32562.41|32528.72|32528.72|0
1593176400000|2020-06-26 13:00:00|32558.11|32558.11|32627.28|32627.28|32627.28|32627.28|32558.11|32558.11|0
1593176700000|2020-06-26 13:05:00|32629.06|32629.06|32587.78|32587.78|32631.59|32631.59|32567|32567|0
1593177000000|2020-06-26 13:10:00|32583.47|32583.47|32570.55|32570.55|32583.47|32583.47|32570.55|32570.55|0
1593177300000|2020-06-26 13:15:00|32574.86|32574.86|32588.8|32588.8|32597.41|32597.41|32570.55|32570.55|0
1593177600000|2020-06-26 13:20:00|32587.02|32587.02|32576.36|32576.36|32596.39|32596.39|32569.52|32569.52|0
1593177900000|2020-06-26 13:25:00|32580.67|32580.67|32575.61|32575.61|32594.61|32594.61|32573.83|32573.83|0
1593178200000|2020-06-26 13:30:00|32554.08|32554.08|32449.7|32449.7|32561.94|32561.94|32425.64|32425.64|0
1593178500000|2020-06-26 13:35:00|32451.48|32451.48|32449.22|32449.22|32519.15|32519.15|32444.92|32444.92|0
1593178800000|2020-06-26 13:40:00|32436.3|32436.3|32445.67|32445.67|32489|32489|32428.44|32428.44|0
1593179100000|2020-06-26 13:45:00|32437.05|32437.05|32464.39|32464.39|32491.53|32491.53|32437.05|32437.05|0
1593179400000|2020-06-26 13:50:00|32460.09|32460.09|32520.65|32520.65|32520.65|32520.65|32409.92|32409.92|0
1593179700000|2020-06-26 13:55:00|32507.73|32507.73|32506.98|32506.98|32525.23|32525.23|32479.37|32479.37|0
1593180000000|2020-06-26 14:00:00|32511.29|32511.29|32457.08|32457.08|32519.15|32519.15|32448.47|32448.47|0
1593180300000|2020-06-26 14:05:00|32461.39|32461.39|32432|32432|32475.06|32475.06|32432|32432|0
1593180600000|2020-06-26 14:10:00|32436.3|32436.3|32394.74|32394.74|32436.3|32436.3|32365.35|32365.35|0
1593180900000|2020-06-26 14:15:00|32390.44|32390.44|32419.55|32419.55|32425.64|32425.64|32371.43|32371.43|0
1593181200000|2020-06-26 14:20:00|32410.94|32410.94|32374.44|32374.44|32410.94|32410.94|32353.66|32353.66|0
1593181500000|2020-06-26 14:25:00|32370.13|32370.13|32344.29|32344.29|32391.66|32391.66|32317.43|32317.43|0
1593181800000|2020-06-26 14:30:00|32339.99|32339.99|32306.01|32306.01|32376.22|32376.22|32278.4|32278.4|0
1593182100000|2020-06-26 14:35:00|32297.4|32297.4|32258.1|32258.1|32320.71|32320.71|32253.79|32253.79|0
1593182400000|2020-06-26 14:40:00|32256.32|32256.32|32314.08|32314.08|32315.86|32315.86|32242.37|32242.37|0
1593182700000|2020-06-26 14:45:00|32309.77|32309.77|32324.47|32324.47|32339.92|32339.92|32307.99|32307.99|0
1593183000000|2020-06-26 14:50:00|32311.55|32311.55|32302.94|32302.94|32349.55|32349.55|32277.85|32277.85|0
1593183300000|2020-06-26 14:55:00|32304.71|32304.71|32280.65|32280.65|32320.44|32320.44|32259.87|32259.87|0
1593183600000|2020-06-26 15:00:00|32284.96|32284.96|32325.49|32325.49|32329.05|32329.05|32274.57|32274.57|0
1593183900000|2020-06-26 15:05:00|32321.19|32321.19|32358.17|32358.17|32372.11|32372.11|32316.88|32316.88|0
1593184200000|2020-06-26 15:10:00|32362.47|32362.47|32346|32346|32367.53|32367.53|32322.69|32322.69|0
1593184500000|2020-06-26 15:15:00|32350.31|32350.31|32356.12|32356.12|32356.12|32356.12|32318.11|32318.11|0
1593184800000|2020-06-26 15:20:00|32360.42|32360.42|32410.59|32410.59|32414.9|32414.9|32360.42|32360.42|0
1593185100000|2020-06-26 15:25:00|32406.29|32406.29|32370.33|32370.33|32427.07|32427.07|32345.25|32345.25|0
1593414900000|2020-06-29 07:15:00|32004.15|32004.15|31860.94|31860.94|32012.01|32012.01|31799.9|31799.9|0
1593415200000|2020-06-29 07:20:00|31862.72|31862.72|31884.53|31884.53|31944.34|31944.34|31821.44|31821.44|0
1593415500000|2020-06-29 07:25:00|31875.92|31875.92|31873.11|31873.11|31899.98|31899.98|31808.52|31808.52|0
1593415800000|2020-06-29 07:30:00|31847.27|31847.27|31839.14|31839.14|31860.19|31860.19|31791.02|31791.02|0
1593416100000|2020-06-29 07:35:00|31840.92|31840.92|31815.08|31815.08|31888.56|31888.56|31810.77|31810.77|0
1593416400000|2020-06-29 07:40:00|31832.3|31832.3|31814.33|31814.33|31835.86|31835.86|31799.63|31799.63|0
1593416700000|2020-06-29 07:45:00|31827.25|31827.25|31783.91|31783.91|31832.58|31832.58|31774.54|31774.54|0
1593417000000|2020-06-29 07:50:00|31788.21|31788.21|31810.02|31810.02|31825.47|31825.47|31788.21|31788.21|0
1593417300000|2020-06-29 07:55:00|31805.71|31805.71|31748.5|31748.5|31828.55|31828.55|31739.89|31739.89|0
1593417600000|2020-06-29 08:00:00|31752.81|31752.81|31756.36|31756.36|31812.35|31812.35|31737.36|31737.36|0
1593417900000|2020-06-29 08:05:00|31747.75|31747.75|31736.34|31736.34|31786.51|31786.51|31727.72|31727.72|0
1593418200000|2020-06-29 08:10:00|31738.11|31738.11|31762.17|31762.17|31793.34|31793.34|31714.8|31714.8|0
1593418500000|2020-06-29 08:15:00|31757.87|31757.87|31759.64|31759.64|31789.04|31789.04|31723.42|31723.42|0
1593418800000|2020-06-29 08:20:00|31754.31|31754.31|31769.01|31769.01|31790.54|31790.54|31746.45|31746.45|0
1593419100000|2020-06-29 08:25:00|31775.09|31775.09|31826.02|31826.02|31851.85|31851.85|31775.09|31775.09|0
1593419400000|2020-06-29 08:30:00|31830.32|31830.32|31834.9|31834.9|31857.19|31857.19|31821.71|31821.71|0
1593419700000|2020-06-29 08:35:00|31826.29|31826.29|31894.44|31894.44|31917|31917|31810.57|31810.57|0
1593420000000|2020-06-29 08:40:00|31898.75|31898.75|31884.8|31884.8|31936.75|31936.75|31884.8|31884.8|0
1593420300000|2020-06-29 08:45:00|31892.66|31892.66|31921.31|31921.31|31934.98|31934.98|31892.66|31892.66|0
1593420600000|2020-06-29 08:50:00|31912.69|31912.69|31939.56|31939.56|31939.56|31939.56|31904.08|31904.08|0
1593420900000|2020-06-29 08:55:00|31937.78|31937.78|31932.72|31932.72|31937.78|31937.78|31891.16|31891.16|0
1593421200000|2020-06-29 09:00:00|31930.94|31930.94|31885.83|31885.83|31930.94|31930.94|31878.99|31878.99|0
1593421500000|2020-06-29 09:05:00|31898.75|31898.75|31859.99|31859.99|31910.92|31910.92|31853.91|31853.91|0
1593421800000|2020-06-29 09:10:00|31867.85|31867.85|31883.3|31883.3|31923.08|31923.08|31863.55|31863.55|0
1593422100000|2020-06-29 09:15:00|31881.52|31881.52|31883.3|31883.3|31925.61|31925.61|31881.52|31881.52|0
1593422400000|2020-06-29 09:20:00|31885.08|31885.08|31872.16|31872.16|31895.47|31895.47|31864.3|31864.3|0
1593422700000|2020-06-29 09:25:00|31876.46|31876.46|31837.71|31837.71|31876.46|31876.46|31837.71|31837.71|0
1593423000000|2020-06-29 09:30:00|31829.85|31829.85|31915.5|31915.5|31928.42|31928.42|31812.62|31812.62|0
1593423300000|2020-06-29 09:35:00|31919.8|31919.8|31899.02|31899.02|31924.11|31924.11|31899.02|31899.02|0
1593423600000|2020-06-29 09:40:00|31911.94|31911.94|31906.88|31906.88|31944.89|31944.89|31906.88|31906.88|0
1593423900000|2020-06-29 09:45:00|31911.19|31911.19|31915.22|31915.22|31944.89|31944.89|31906.88|31906.88|0
1593424200000|2020-06-29 09:50:00|31918.78|31918.78|31943.86|31943.86|31956.78|31956.78|31891.16|31891.16|0
1593424500000|2020-06-29 09:55:00|31958.56|31958.56|31974.28|31974.28|31979.34|31979.34|31958.56|31958.56|0
1593424800000|2020-06-29 10:00:00|31982.89|31982.89|31894.72|31894.72|32001.15|32001.15|31877.49|31877.49|0
1593425100000|2020-06-29 10:05:00|31903.33|31903.33|31897.24|31897.24|31923.08|31923.08|31879.74|31879.74|0
1593425400000|2020-06-29 10:10:00|31903.33|31903.33|31864.3|31864.3|31912.69|31912.69|31864.3|31864.3|0
1593425700000|2020-06-29 10:15:00|31881.52|31881.52|31900.53|31900.53|31915.22|31915.22|31874.69|31874.69|0
1593426000000|2020-06-29 10:20:00|31896.22|31896.22|31921.31|31921.31|31936|31936|31896.22|31896.22|0
1593426300000|2020-06-29 10:25:00|31919.53|31919.53|31943.86|31943.86|31948.17|31948.17|31918.78|31918.78|0
1593426600000|2020-06-29 10:30:00|31939.56|31939.56|31946.67|31946.67|31952|31952|31925.89|31925.89|0
1593426900000|2020-06-29 10:35:00|31925.13|31925.13|31924.11|31924.11|31963.89|31963.89|31918.78|31918.78|0
1593427200000|2020-06-29 10:40:00|31941.33|31941.33|31949.2|31949.2|31949.2|31949.2|31937.03|31937.03|0
1593427500000|2020-06-29 10:45:00|31947.42|31947.42|31968.2|31968.2|31968.95|31968.95|31947.42|31947.42|0
1593427800000|2020-06-29 10:50:00|31976.81|31976.81|31976.81|31976.81|31985.42|31985.42|31956.03|31956.03|0
1593428100000|2020-06-29 10:55:00|31981.12|31981.12|32023.43|32023.43|32050.29|32050.29|31981.12|31981.12|0
1593428400000|2020-06-29 11:00:00|32018.1|32018.1|31985.15|31985.15|32053.57|32053.57|31985.15|31985.15|0
1593428700000|2020-06-29 11:05:00|31980.84|31980.84|31981.59|31981.59|32000.6|32000.6|31965.12|31965.12|0
1593429000000|2020-06-29 11:10:00|31977.29|31977.29|31995.54|31995.54|32003.13|32003.13|31977.29|31977.29|0
1593429300000|2020-06-29 11:15:00|31999.85|31999.85|32012.01|32012.01|32042.91|32042.91|31999.85|31999.85|0
1593429600000|2020-06-29 11:20:00|32016.32|32016.32|32067.24|32067.24|32067.24|32067.24|32012.76|32012.76|0
1593429900000|2020-06-29 11:25:00|32062.94|32062.94|32095.13|32095.13|32099.44|32099.44|32062.94|32062.94|0
1593430200000|2020-06-29 11:30:00|32090.83|32090.83|32066.49|32066.49|32095.13|32095.13|32062.19|32062.19|0
1593430500000|2020-06-29 11:35:00|32062.19|32062.19|32081.19|32081.19|32081.19|32081.19|32062.19|32062.19|0
1593430800000|2020-06-29 11:40:00|32076.88|32076.88|32084.74|32084.74|32085.5|32085.5|32076.88|32076.88|0
1593431100000|2020-06-29 11:45:00|32089.05|32089.05|32091.58|32091.58|32101.97|32101.97|32082.97|32082.97|0
1593431400000|2020-06-29 11:50:00|32087.27|32087.27|32145.31|32145.31|32154.67|32154.67|32076.88|32076.88|0
1593431700000|2020-06-29 11:55:00|32141.75|32141.75|32156.45|32156.45|32171.14|32171.14|32133.14|32133.14|0
1593432000000|2020-06-29 12:00:00|32169.37|32169.37|32112.36|32112.36|32177.23|32177.23|32112.36|32112.36|0
1593432300000|2020-06-29 12:05:00|32116.67|32116.67|32094.11|32094.11|32116.67|32116.67|32094.11|32094.11|0
1593432600000|2020-06-29 12:10:00|32085.5|32085.5|32057.88|32057.88|32085.5|32085.5|32057.88|32057.88|0
1593432900000|2020-06-29 12:15:00|32056.1|32056.1|32054.32|32054.32|32062.94|32062.94|32054.32|32054.32|0
1593433200000|2020-06-29 12:20:00|32052.55|32052.55|32079.41|32079.41|32083.72|32083.72|32052.55|32052.55|0
1593433500000|2020-06-29 12:25:00|32075.11|32075.11|32076.88|32076.88|32088.02|32088.02|32070.8|32070.8|0
1593433800000|2020-06-29 12:30:00|32085.5|32085.5|32142.5|32142.5|32144.28|32144.28|32085.5|32085.5|0
1593434100000|2020-06-29 12:35:00|32140.73|32140.73|32136.69|32136.69|32179.01|32179.01|32136.69|32136.69|0
1593434400000|2020-06-29 12:40:00|32141|32141|32153.17|32153.17|32170.39|32170.39|32126.3|32126.3|0
1593434700000|2020-06-29 12:45:00|32161.78|32161.78|32128.08|32128.08|32167.11|32167.11|32123.78|32123.78|0
1593435000000|2020-06-29 12:50:00|32132.39|32132.39|32133.14|32133.14|32145.31|32145.31|32130.61|32130.61|0
1593435300000|2020-06-29 12:55:00|32137.45|32137.45|32148.59|32148.59|32148.59|32148.59|32113.11|32113.11|0
1593435600000|2020-06-29 13:00:00|32152.89|32152.89|32187.62|32187.62|32213.46|32213.46|32152.89|32152.89|0
1593435900000|2020-06-29 13:05:00|32179.01|32179.01|32127.33|32127.33|32179.01|32179.01|32106.55|32106.55|0
1593436200000|2020-06-29 13:10:00|32123.02|32123.02|32142.78|32142.78|32174.7|32174.7|32118.72|32118.72|0
1593436500000|2020-06-29 13:15:00|32138.47|32138.47|32163.56|32163.56|32173.95|32173.95|32138.47|32138.47|0
1593436800000|2020-06-29 13:20:00|32161.78|32161.78|32180.78|32180.78|32180.78|32180.78|32159.25|32159.25|0
1593437100000|2020-06-29 13:25:00|32193.7|32193.7|32225.62|32225.62|32229.93|32229.93|32189.4|32189.4|0
1593437400000|2020-06-29 13:30:00|32229.93|32229.93|32252.97|32252.97|32299.86|32299.86|32214.21|32214.21|0
1593437700000|2020-06-29 13:35:00|32240.05|32240.05|32264.38|32264.38|32292.75|32292.75|32240.05|32240.05|0
1593438000000|2020-06-29 13:40:00|32251.46|32251.46|32200.54|32200.54|32268.69|32268.69|32191.93|32191.93|0
1593438300000|2020-06-29 13:45:00|32191.93|32191.93|32270.74|32270.74|32283.66|32283.66|32191.93|32191.93|0
1593438600000|2020-06-29 13:50:00|32266.43|32266.43|32333.83|32333.83|32342.44|32342.44|32262.13|32262.13|0
1593438900000|2020-06-29 13:55:00|32329.53|32329.53|32320.16|32320.16|32352.83|32352.83|32301.91|32301.91|0
1593439200000|2020-06-29 14:00:00|32333.08|32333.08|32341.22|32341.22|32345.52|32345.52|32322.97|32322.97|0
1593439500000|2020-06-29 14:05:00|32337.66|32337.66|32349.83|32349.83|32373.14|32373.14|32337.66|32337.66|0
1593439800000|2020-06-29 14:10:00|32351.61|32351.61|32490.98|32490.98|32495.29|32495.29|32351.61|32351.61|0
1593440100000|2020-06-29 14:15:00|32495.29|32495.29|32489.21|32489.21|32528.99|32528.99|32461.59|32461.59|0
1593440400000|2020-06-29 14:20:00|32497.82|32497.82|32537.6|32537.6|32548.74|32548.74|32473.76|32473.76|0
1593440700000|2020-06-29 14:25:00|32539.38|32539.38|32514.29|32514.29|32604.25|32604.25|32514.29|32514.29|0
1593441000000|2020-06-29 14:30:00|32522.91|32522.91|32540.61|32540.61|32557.08|32557.08|32494.74|32494.74|0
1593441300000|2020-06-29 14:35:00|32544.91|32544.91|32635.15|32635.15|32638.43|32638.43|32538.08|32538.08|0
1593441600000|2020-06-29 14:40:00|32639.45|32639.45|32563.44|32563.44|32655.93|32655.93|32556.61|32556.61|0
1593441900000|2020-06-29 14:45:00|32572.05|32572.05|32540.61|32540.61|32572.05|32572.05|32514.77|32514.77|0
1593442200000|2020-06-29 14:50:00|32536.3|32536.3|32553.05|32553.05|32581.42|32581.42|32536.3|32536.3|0
1593442500000|2020-06-29 14:55:00|32551.27|32551.27|32558.38|32558.38|32586|32586|32548.74|32548.74|0
1593442800000|2020-06-29 15:00:00|32549.77|32549.77|32505.41|32505.41|32550.52|32550.52|32505.41|32505.41|0
1593443100000|2020-06-29 15:05:00|32501.1|32501.1|32532.27|32532.27|32538.35|32538.35|32496.79|32496.79|0
1593443400000|2020-06-29 15:10:00|32545.19|32545.19|32547.72|32547.72|32553.8|32553.8|32526.19|32526.19|0
1593443700000|2020-06-29 15:15:00|32552.02|32552.02|32564.19|32564.19|32583.19|32583.19|32547.72|32547.72|0
1593444000000|2020-06-29 15:20:00|32559.89|32559.89|32565.97|32565.97|32574.58|32574.58|32535.83|32535.83|0
1593444300000|2020-06-29 15:25:00|32561.66|32561.66|32613.34|32613.34|32616.89|32616.89|32561.66|32561.66|0
1593501300000|2020-06-30 07:15:00|32434.45|32434.45|32400|32400|32452.7|32452.7|32383.53|32383.53|0
1593501600000|2020-06-30 07:20:00|32417.23|32417.23|32411.9|32411.9|32420.78|32420.78|32380.72|32380.72|0
1593501900000|2020-06-30 07:25:00|32415.45|32415.45|32351.61|32351.61|32423.31|32423.31|32335.13|32335.13|0
1593502200000|2020-06-30 07:30:00|32355.16|32355.16|32387.83|32387.83|32413.67|32413.67|32348.8|32348.8|0
1593502500000|2020-06-30 07:35:00|32379.22|32379.22|32443.34|32443.34|32451.95|32451.95|32353.38|32353.38|0
1593502800000|2020-06-30 07:40:00|32434.73|32434.73|32419.28|32419.28|32443.34|32443.34|32402.05|32402.05|0
1593503100000|2020-06-30 07:45:00|32410.67|32410.67|32460.09|32460.09|32481.62|32481.62|32404.58|32404.58|0
1593503400000|2020-06-30 07:50:00|32458.31|32458.31|32474.51|32474.51|32474.51|32474.51|32447.65|32447.65|0
1593503700000|2020-06-30 07:55:00|32487.43|32487.43|32486.68|32486.68|32499.6|32499.6|32471.98|32471.98|0
1593504000000|2020-06-30 08:00:00|32490.98|32490.98|32428.64|32428.64|32490.98|32490.98|32420.03|32420.03|0
1593504300000|2020-06-30 08:05:00|32424.34|32424.34|32359.74|32359.74|32424.34|32424.34|32330.35|32330.35|0
1593504600000|2020-06-30 08:10:00|32351.13|32351.13|32312.37|32312.37|32351.13|32351.13|32295.15|32295.15|0
1593504900000|2020-06-30 08:15:00|32308.82|32308.82|32347.85|32347.85|32350.38|32350.38|32303.76|32303.76|0
1593505200000|2020-06-30 08:20:00|32360.77|32360.77|32381.55|32381.55|32392.69|32392.69|32341.01|32341.01|0
1593505500000|2020-06-30 08:25:00|32385.85|32385.85|32374.71|32374.71|32398.77|32398.77|32363.57|32363.57|0
1593505800000|2020-06-30 08:30:00|32372.94|32372.94|32351.88|32351.88|32372.94|32372.94|32338.96|32338.96|0
1593506100000|2020-06-30 08:35:00|32347.57|32347.57|32341.49|32341.49|32365.83|32365.83|32315.65|32315.65|0
1593506400000|2020-06-30 08:40:00|32315.65|32315.65|32299.18|32299.18|32328.57|32328.57|32299.18|32299.18|0
1593506700000|2020-06-30 08:45:00|32303.49|32303.49|32281.95|32281.95|32303.49|32303.49|32234.31|32234.31|0
1593507000000|2020-06-30 08:50:00|32286.26|32286.26|32301.71|32301.71|32310.32|32310.32|32277.65|32277.65|0
1593507300000|2020-06-30 08:55:00|32323.24|32323.24|32298.43|32298.43|32331.85|32331.85|32297.68|32297.68|0
1593507600000|2020-06-30 09:00:00|32302.73|32302.73|32294.12|32294.12|32334.66|32334.66|32279.42|32279.42|0
1593507900000|2020-06-30 09:05:00|32289.82|32289.82|32326.04|32326.04|32332.13|32332.13|32284.48|32284.48|0
1593508200000|2020-06-30 09:10:00|32324.27|32324.27|32345.05|32345.05|32345.05|32345.05|32319.96|32319.96|0
1593508500000|2020-06-30 09:15:00|32349.35|32349.35|32341.01|32341.01|32371.16|32371.16|32341.01|32341.01|0
1593508800000|2020-06-30 09:20:00|32336.71|32336.71|32385.1|32385.1|32398.02|32398.02|32324.54|32324.54|0
1593509100000|2020-06-30 09:25:00|32389.41|32389.41|32391.19|32391.19|32401.58|32401.58|32386.88|32386.88|0
1593509400000|2020-06-30 09:30:00|32399.8|32399.8|32446.69|32446.69|32446.69|32446.69|32389.68|32389.68|0
1593509700000|2020-06-30 09:35:00|32455.31|32455.31|32438.08|32438.08|32467.47|32467.47|32417.3|32417.3|0
1593510000000|2020-06-30 09:40:00|32429.47|32429.47|32448.47|32448.47|32450.25|32450.25|32416.55|32416.55|0
1593510300000|2020-06-30 09:45:00|32450.25|32450.25|32442.39|32442.39|32463.17|32463.17|32433.77|32433.77|0
1593510600000|2020-06-30 09:50:00|32446.69|32446.69|32453.53|32453.53|32453.53|32453.53|32438.83|32438.83|0
1593510900000|2020-06-30 09:55:00|32457.08|32457.08|32469.25|32469.25|32477.86|32477.86|32457.08|32457.08|0
1593511200000|2020-06-30 10:00:00|32464.94|32464.94|32527.28|32527.28|32531.59|32531.59|32464.94|32464.94|0
1593511500000|2020-06-30 10:05:00|32525.51|32525.51|32545.81|32545.81|32556.95|32556.95|32521.2|32521.2|0
1593511800000|2020-06-30 10:10:00|32541.5|32541.5|32513.89|32513.89|32541.5|32541.5|32512.86|32512.86|0
1593512100000|2020-06-30 10:15:00|32509.58|32509.58|32507.81|32507.81|32525.03|32525.03|32475.88|32475.88|0
1593512400000|2020-06-30 10:20:00|32503.5|32503.5|32508.56|32508.56|32517.17|32517.17|32499.19|32499.19|0
1593512700000|2020-06-30 10:25:00|32512.86|32512.86|32577.73|32577.73|32598.51|32598.51|32512.86|32512.86|0
1593513000000|2020-06-30 10:30:00|32582.04|32582.04|32608.43|32608.43|32608.43|32608.43|32565.57|32565.57|0
1593513300000|2020-06-30 10:35:00|32604.87|32604.87|32557.23|32557.23|32604.87|32604.87|32551.14|32551.14|0
1593513600000|2020-06-30 10:40:00|32552.92|32552.92|32495.16|32495.16|32552.92|32552.92|32495.16|32495.16|0
1593513900000|2020-06-30 10:45:00|32486.55|32486.55|32506.3|32506.3|32506.3|32506.3|32484.77|32484.77|0
1593514200000|2020-06-30 10:50:00|32508.08|32508.08|32504.53|32504.53|32508.08|32508.08|32485.52|32485.52|0
1593514500000|2020-06-30 10:55:00|32500.22|32500.22|32490.85|32490.85|32516.69|32516.69|32490.85|32490.85|0
1593514800000|2020-06-30 11:00:00|32494.41|32494.41|32597.76|32597.76|32597.76|32597.76|32447.04|32447.04|0
1593515100000|2020-06-30 11:05:00|32589.15|32589.15|32610.96|32610.96|32610.96|32610.96|32578.01|32578.01|0
1593515400000|2020-06-30 11:10:00|32615.26|32615.26|32665.43|32665.43|32678.35|32678.35|32610.96|32610.96|0
1593515700000|2020-06-30 11:15:00|32656.82|32656.82|32656.82|32656.82|32669.74|32669.74|32648.21|32648.21|0
1593516000000|2020-06-30 11:20:00|32661.13|32661.13|32696.6|32696.6|32720.67|32720.67|32661.13|32661.13|0
1593516300000|2020-06-30 11:25:00|32700.16|32700.16|32695.58|32695.58|32715.61|32715.61|32695.58|32695.58|0
1593516600000|2020-06-30 11:30:00|32699.89|32699.89|32713.08|32713.08|32758.67|32758.67|32698.11|32698.11|0
1593516900000|2020-06-30 11:35:00|32708.77|32708.77|32708.77|32708.77|32740.69|32740.69|32685.46|32685.46|0
1593517200000|2020-06-30 11:40:00|32713.08|32713.08|32655.04|32655.04|32713.08|32713.08|32651.49|32651.49|0
1593517500000|2020-06-30 11:45:00|32656.82|32656.82|32645.68|32645.68|32670.02|32670.02|32637.07|32637.07|0
1593517800000|2020-06-30 11:50:00|32647.46|32647.46|32636.32|32636.32|32647.46|32647.46|32619.09|32619.09|0
1593518100000|2020-06-30 11:55:00|32632.01|32632.01|32592.23|32592.23|32632.01|32632.01|32579.31|32579.31|0
1593518400000|2020-06-30 12:00:00|32600.84|32600.84|32599.06|32599.06|32603.37|32603.37|32588.67|32588.67|0
1593518700000|2020-06-30 12:05:00|32594.76|32594.76|32535.22|32535.22|32599.06|32599.06|32535.22|32535.22|0
1593519000000|2020-06-30 12:10:00|32530.91|32530.91|32510.61|32510.61|32535.97|32535.97|32494.41|32494.41|0
1593519300000|2020-06-30 12:15:00|32514.92|32514.92|32483.74|32483.74|32514.92|32514.92|32483.74|32483.74|0
1593519600000|2020-06-30 12:20:00|32488.05|32488.05|32476.91|32476.91|32488.05|32488.05|32463.99|32463.99|0
1593519900000|2020-06-30 12:25:00|32481.22|32481.22|32408.21|32408.21|32485.52|32485.52|32408.21|32408.21|0
1593520200000|2020-06-30 12:30:00|32404.66|32404.66|32354.01|32354.01|32405.68|32405.68|32350.45|32350.45|0
1593520500000|2020-06-30 12:35:00|32349.7|32349.7|32323.59|32323.59|32349.7|32349.7|32314.97|32314.97|0
1593520800000|2020-06-30 12:40:00|32325.36|32325.36|32347.17|32347.17|32347.17|32347.17|32303.83|32303.83|0
1593521100000|2020-06-30 12:45:00|32342.86|32342.86|32341.09|32341.09|32342.86|32342.86|32328.17|32328.17|0
1593521400000|2020-06-30 12:50:00|32330.7|32330.7|32307.11|32307.11|32343.62|32343.62|32307.11|32307.11|0
1593521700000|2020-06-30 12:55:00|32302.81|32302.81|32311.69|32311.69|32320.31|32320.31|32298.5|32298.5|0
1593522000000|2020-06-30 13:00:00|32298.77|32298.77|32307.39|32307.39|32345.39|32345.39|32297|32297|0
1593522300000|2020-06-30 13:05:00|32302.05|32302.05|32259.47|32259.47|32303.83|32303.83|32255.91|32255.91|0
1593522600000|2020-06-30 13:10:00|32255.16|32255.16|32200.68|32200.68|32255.16|32255.16|32200.68|32200.68|0
1593522900000|2020-06-30 13:15:00|32204.99|32204.99|32192.07|32192.07|32221.46|32221.46|32192.07|32192.07|0
1593523200000|2020-06-30 13:20:00|32187.76|32187.76|32215.38|32215.38|32228.3|32228.3|32183.46|32183.46|0
1593523500000|2020-06-30 13:25:00|32219.69|32219.69|32215.38|32215.38|32228.3|32228.3|32213.6|32213.6|0
1593523800000|2020-06-30 13:30:00|32198.15|32198.15|32199.18|32199.18|32212.1|32212.1|32155.09|32155.09|0
1593524100000|2020-06-30 13:35:00|32203.49|32203.49|32203.49|32203.49|32216.41|32216.41|32179.43|32179.43|0
1593524400000|2020-06-30 13:40:00|32201.71|32201.71|32197.4|32197.4|32206.02|32206.02|32167.26|32167.26|0
1593524700000|2020-06-30 13:45:00|32201.71|32201.71|32226.8|32226.8|32288.11|32288.11|32184.48|32184.48|0
1593525000000|2020-06-30 13:50:00|32218.18|32218.18|32250.38|32250.38|32272.66|32272.66|32218.18|32218.18|0
1593525300000|2020-06-30 13:55:00|32263.3|32263.3|32274.71|32274.71|32279.77|32279.77|32241.77|32241.77|0
1593525600000|2020-06-30 14:00:00|32275.47|32275.47|32281.55|32281.55|32308.41|32308.41|32264.32|32264.32|0
1593525900000|2020-06-30 14:05:00|32277.24|32277.24|32300.55|32300.55|32308.41|32308.41|32258.24|32258.24|0
1593526200000|2020-06-30 14:10:00|32296.25|32296.25|32265.83|32265.83|32296.25|32296.25|32252.91|32252.91|0
1593526500000|2020-06-30 14:15:00|32264.05|32264.05|32270.13|32270.13|32290.91|32290.91|32251.13|32251.13|0
1593526800000|2020-06-30 14:20:00|32274.44|32274.44|32310.67|32310.67|32321.06|32321.06|32274.44|32274.44|0
1593527100000|2020-06-30 14:25:00|32306.36|32306.36|32320.03|32320.03|32321.81|32321.81|32295.97|32295.97|0
1593527400000|2020-06-30 14:30:00|32315.73|32315.73|32274.92|32274.92|32320.03|32320.03|32274.92|32274.92|0
1593527700000|2020-06-30 14:35:00|32270.61|32270.61|32242.24|32242.24|32284.56|32284.56|32237.94|32237.94|0
1593528000000|2020-06-30 14:40:00|32244.02|32244.02|32273.41|32273.41|32275.19|32275.19|32244.02|32244.02|0
1593528300000|2020-06-30 14:45:00|32264.8|32264.8|32293.44|32293.44|32295.22|32295.22|32251.88|32251.88|0
1593528600000|2020-06-30 14:50:00|32297.75|32297.75|32346.9|32346.9|32362.62|32362.62|32297.75|32297.75|0
1593528900000|2020-06-30 14:55:00|32351.2|32351.2|32357.29|32357.29|32357.29|32357.29|32314.22|32314.22|0
1593529200000|2020-06-30 15:00:00|32361.59|32361.59|32351.2|32351.2|32365.15|32365.15|32335.75|32335.75|0
1593529500000|2020-06-30 15:05:00|32346.9|32346.9|32376.29|32376.29|32376.29|32376.29|32339.03|32339.03|0
1593529800000|2020-06-30 15:10:00|32371.98|32371.98|32340.81|32340.81|32371.98|32371.98|32318.25|32318.25|0
1593530100000|2020-06-30 15:15:00|32336.51|32336.51|32326.87|32326.87|32346.9|32346.9|32321.81|32321.81|0
1593530400000|2020-06-30 15:20:00|32331.17|32331.17|32376.01|32376.01|32376.01|32376.01|32325.09|32325.09|0
1593530700000|2020-06-30 15:25:00|32374.24|32374.24|32373.49|32373.49|32396.79|32396.79|32320.51|32320.51|0
1593587700000|2020-07-01 07:15:00|32124.8|32124.8|32141.82|32141.82|32156.25|32156.25|32067.52|32067.52|0
1593588000000|2020-07-01 07:20:00|32133.21|32133.21|32240.12|32240.12|32240.12|32240.12|32133.21|32133.21|0
1593588300000|2020-07-01 07:25:00|32244.43|32244.43|32247.98|32247.98|32284.21|32284.21|32224.4|32224.4|0
1593588600000|2020-07-01 07:30:00|32260.9|32260.9|32245.18|32245.18|32265.96|32265.96|32227.95|32227.95|0
1593588900000|2020-07-01 07:35:00|32253.79|32253.79|32191.17|32191.17|32266.71|32266.71|32191.17|32191.17|0
1593589200000|2020-07-01 07:40:00|32194.73|32194.73|32146.81|32146.81|32194.73|32194.73|32143.53|32143.53|0
1593589500000|2020-07-01 07:45:00|32133.89|32133.89|32087.55|32087.55|32136.42|32136.42|32087.55|32087.55|0
1593589800000|2020-07-01 07:50:00|32083.99|32083.99|32104.57|32104.57|32138.27|32138.27|32081.46|32081.46|0
1593590100000|2020-07-01 07:55:00|32108.88|32108.88|32086.59|32086.59|32133.69|32133.69|32061.51|32061.51|0
1593590400000|2020-07-01 08:00:00|32090.9|32090.9|32114.96|32114.96|32114.96|32114.96|32070.12|32070.12|0
1593590700000|2020-07-01 08:05:00|32119.27|32119.27|32090.35|32090.35|32132.19|32132.19|32090.35|32090.35|0
1593591000000|2020-07-01 08:10:00|32086.8|32086.8|32104.02|32104.02|32116.94|32116.94|32067.79|32067.79|0
1593591300000|2020-07-01 08:15:00|32102.24|32102.24|32051.32|32051.32|32115.16|32115.16|32043.46|32043.46|0
1593591600000|2020-07-01 08:20:00|32055.63|32055.63|32075.65|32075.65|32079.96|32079.96|32032.32|32032.32|0
1593591900000|2020-07-01 08:25:00|32079.96|32079.96|32071.07|32071.07|32114.41|32114.41|32071.07|32071.07|0
1593592200000|2020-07-01 08:30:00|32066.77|32066.77|32073.88|32073.88|32082.49|32082.49|32063.21|32063.21|0
1593592500000|2020-07-01 08:35:00|32072.1|32072.1|32111.88|32111.88|32111.88|32111.88|32072.1|32072.1|0
1593592800000|2020-07-01 08:40:00|32113.66|32113.66|32095.41|32095.41|32117.97|32117.97|32083.24|32083.24|0
1593593100000|2020-07-01 08:45:00|32099.71|32099.71|32103.27|32103.27|32116.19|32116.19|32094.66|32094.66|0
1593593400000|2020-07-01 08:50:00|32105.05|32105.05|32146.61|32146.61|32146.61|32146.61|32105.05|32105.05|0
1593593700000|2020-07-01 08:55:00|32150.91|32150.91|32104.3|32104.3|32155.49|32155.49|32087.07|32087.07|0
1593594000000|2020-07-01 09:00:00|32108.6|32108.6|32215.78|32215.78|32215.78|32215.78|32108.6|32108.6|0
1593594300000|2020-07-01 09:05:00|32220.09|32220.09|32218.31|32218.31|32237.32|32237.32|32218.31|32218.31|0
1593594600000|2020-07-01 09:10:00|32220.09|32220.09|32210.45|32210.45|32247.71|32247.71|32206.14|32206.14|0
1593594900000|2020-07-01 09:15:00|32206.14|32206.14|32172.45|32172.45|32206.14|32206.14|32168.89|32168.89|0
1593595200000|2020-07-01 09:20:00|32181.06|32181.06|32163.83|32163.83|32222.62|32222.62|32163.83|32163.83|0
1593595500000|2020-07-01 09:25:00|32159.53|32159.53|32167.39|32167.39|32190.7|32190.7|32159.53|32159.53|0
1593595800000|2020-07-01 09:30:00|32169.92|32169.92|32085.29|32085.29|32192.47|32192.47|32076.68|32076.68|0
1593596100000|2020-07-01 09:35:00|32089.6|32089.6|32067.04|32067.04|32111.13|32111.13|32046.26|32046.26|0
1593596400000|2020-07-01 09:40:00|32062.74|32062.74|31953.78|31953.78|32062.74|32062.74|31939.08|31939.08|0
1593596700000|2020-07-01 09:45:00|31949.47|31949.47|31882.35|31882.35|31949.47|31949.47|31879.27|31879.27|0
1593597000000|2020-07-01 09:50:00|31878.79|31878.79|31938.88|31938.88|31940.66|31940.66|31855.48|31855.48|0
1593597300000|2020-07-01 09:55:00|31940.66|31940.66|31878.31|31878.31|31980.71|31980.71|31878.31|31878.31|0
1593597600000|2020-07-01 10:00:00|31882.62|31882.62|31895.27|31895.27|31895.27|31895.27|31835.73|31835.73|0
1593597900000|2020-07-01 10:05:00|31899.57|31899.57|31923.63|31923.63|31923.63|31923.63|31871.68|31871.68|0
1593598200000|2020-07-01 10:10:00|31932.24|31932.24|31990.28|31990.28|31990.28|31990.28|31923.63|31923.63|0
1593598500000|2020-07-01 10:15:00|31994.59|31994.59|32063.76|32063.76|32068.07|32068.07|31985.97|31985.97|0
1593598800000|2020-07-01 10:20:00|32050.84|32050.84|32010.03|32010.03|32055.15|32055.15|32010.03|32010.03|0
1593599100000|2020-07-01 10:25:00|32001.42|32001.42|32091.38|32091.38|32091.38|32091.38|32001.42|32001.42|0
1593599400000|2020-07-01 10:30:00|32095.68|32095.68|32117.49|32117.49|32117.49|32117.49|32069.85|32069.85|0
1593599700000|2020-07-01 10:35:00|32101.02|32101.02|32047.29|32047.29|32101.02|32101.02|32022.2|32022.2|0
1593600000000|2020-07-01 10:40:00|32042.98|32042.98|32038.4|32038.4|32052.35|32052.35|32007.23|32007.23|0
1593600300000|2020-07-01 10:45:00|32040.18|32040.18|32020.15|32020.15|32047.29|32047.29|32016.59|32016.59|0
1593600600000|2020-07-01 10:50:00|32015.84|32015.84|31973.26|31973.26|32017.62|32017.62|31961.09|31961.09|0
1593600900000|2020-07-01 10:55:00|31964.64|31964.64|31997.87|31997.87|32016.12|32016.12|31955.28|31955.28|0
1593601200000|2020-07-01 11:00:00|31993.56|31993.56|31907.63|31907.63|31993.56|31993.56|31907.63|31907.63|0
1593601500000|2020-07-01 11:05:00|31899.02|31899.02|31794.1|31794.1|31903.33|31903.33|31780.15|31780.15|0
1593601800000|2020-07-01 11:10:00|31785.48|31785.48|31748.71|31748.71|31793.34|31793.34|31748.71|31748.71|0
1593602100000|2020-07-01 11:15:00|31735.79|31735.79|31829.77|31829.77|31829.77|31829.77|31735.79|31735.79|0
1593602400000|2020-07-01 11:20:00|31822.66|31822.66|31840.16|31840.16|31840.16|31840.16|31807.97|31807.97|0
1593602700000|2020-07-01 11:25:00|31841.94|31841.94|31864.22|31864.22|31868.53|31868.53|31831.55|31831.55|0
1593603000000|2020-07-01 11:30:00|31877.14|31877.14|31792.52|31792.52|31877.14|31877.14|31792.52|31792.52|0
1593603300000|2020-07-01 11:35:00|31783.63|31783.63|31724.85|31724.85|31785.41|31785.41|31724.85|31724.85|0
1593603600000|2020-07-01 11:40:00|31711.93|31711.93|31710.9|31710.9|31727.38|31727.38|31693.68|31693.68|0
1593603900000|2020-07-01 11:45:00|31709.12|31709.12|31709.88|31709.88|31718.49|31718.49|31699.49|31699.49|0
1593604200000|2020-07-01 11:50:00|31708.1|31708.1|31759.3|31759.3|31769.69|31769.69|31682.26|31682.26|0
1593604500000|2020-07-01 11:55:00|31755.74|31755.74|31772.49|31772.49|31787.19|31787.19|31749.93|31749.93|0
1593604800000|2020-07-01 12:00:00|31781.1|31781.1|31822.39|31822.39|31822.39|31822.39|31781.1|31781.1|0
1593605100000|2020-07-01 12:05:00|31824.17|31824.17|31827.72|31827.72|31859.64|31859.64|31800.86|31800.86|0
1593605400000|2020-07-01 12:10:00|31823.42|31823.42|31901.2|31901.2|31908.04|31908.04|31808.72|31808.72|0
1593605700000|2020-07-01 12:15:00|31905.51|31905.51|31854.59|31854.59|31911.59|31911.59|31854.59|31854.59|0
1593606000000|2020-07-01 12:20:00|31852.81|31852.81|31973.18|31973.18|31999.02|31999.02|31852.81|31852.81|0
1593606300000|2020-07-01 12:25:00|31964.57|31964.57|31955.96|31955.96|31994.72|31994.72|31947.35|31947.35|0
1593606600000|2020-07-01 12:30:00|31943.04|31943.04|31923.01|31923.01|31953.15|31953.15|31923.01|31923.01|0
1593606900000|2020-07-01 12:35:00|31918.7|31918.7|31945.57|31945.57|31983.57|31983.57|31918.7|31918.7|0
1593607200000|2020-07-01 12:40:00|31958.49|31958.49|31937.71|31937.71|31964.57|31964.57|31926.57|31926.57|0
1593607500000|2020-07-01 12:45:00|31933.4|31933.4|32006.88|32006.88|32022.61|32022.61|31933.4|31933.4|0
1593607800000|2020-07-01 12:50:00|32005.11|32005.11|32093.83|32093.83|32098.14|32098.14|31985.35|31985.35|0
1593608100000|2020-07-01 12:55:00|32102.45|32102.45|32113.86|32113.86|32131.84|32131.84|32074.08|32074.08|0
1593608400000|2020-07-01 13:00:00|32126.03|32126.03|32190.15|32190.15|32198.01|32198.01|32121.72|32121.72|0
1593608700000|2020-07-01 13:05:00|32186.59|32186.59|32070.8|32070.8|32186.59|32186.59|32070.8|32070.8|0
1593609000000|2020-07-01 13:10:00|32066.49|32066.49|32068.27|32068.27|32079.41|32079.41|32057.88|32057.88|0
1593609300000|2020-07-01 13:15:00|32072.58|32072.58|32037.85|32037.85|32082.97|32082.97|32037.85|32037.85|0
1593609600000|2020-07-01 13:20:00|32042.16|32042.16|32028.21|32028.21|32052.55|32052.55|32024.93|32024.93|0
1593609900000|2020-07-01 13:25:00|32030.74|32030.74|32059.11|32059.11|32071.28|32071.28|32030.74|32030.74|0
1593610200000|2020-07-01 13:30:00|32067.72|32067.72|32167.04|32167.04|32167.04|32167.04|32056.58|32056.58|0
1593610500000|2020-07-01 13:35:00|32177.43|32177.43|32192.13|32192.13|32212.63|32212.63|32171.35|32171.35|0
1593610800000|2020-07-01 13:40:00|32187.82|32187.82|32238.75|32238.75|32251.66|32251.66|32132.59|32132.59|0
1593611100000|2020-07-01 13:45:00|32243.05|32243.05|32225.83|32225.83|32243.05|32243.05|32205.05|32205.05|0
1593611400000|2020-07-01 13:50:00|32221.52|32221.52|32156.65|32156.65|32238.75|32238.75|32148.04|32148.04|0
1593611700000|2020-07-01 13:55:00|32160.21|32160.21|32222.55|32222.55|32231.16|32231.16|32160.21|32160.21|0
1593612000000|2020-07-01 14:00:00|32232.19|32232.19|32304.16|32304.16|32349.01|32349.01|32232.19|32232.19|0
1593612300000|2020-07-01 14:05:00|32300.61|32300.61|32308.2|32308.2|32333.28|32333.28|32288.44|32288.44|0
1593612600000|2020-07-01 14:10:00|32316.81|32316.81|32327.2|32327.2|32377.37|32377.37|32290.97|32290.97|0
1593612900000|2020-07-01 14:15:00|32328.98|32328.98|32297.05|32297.05|32341.14|32341.14|32284.14|32284.14|0
1593613200000|2020-07-01 14:20:00|32301.36|32301.36|32282.08|32282.08|32307.44|32307.44|32263.08|32263.08|0
1593613500000|2020-07-01 14:25:00|32280.31|32280.31|32301.84|32301.84|32314.76|32314.76|32279.28|32279.28|0
1593613800000|2020-07-01 14:30:00|32300.06|32300.06|32307.92|32307.92|32335.06|32335.06|32281.06|32281.06|0
1593614100000|2020-07-01 14:35:00|32320.84|32320.84|32274.22|32274.22|32331.51|32331.51|32272.44|32272.44|0
1593614400000|2020-07-01 14:40:00|32282.84|32282.84|32223.02|32223.02|32285.36|32285.36|32223.02|32223.02|0
1593614700000|2020-07-01 14:45:00|32229.11|32229.11|32207.58|32207.58|32235.94|32235.94|32207.58|32207.58|0
1593615000000|2020-07-01 14:50:00|32209.35|32209.35|32260.83|32260.83|32278.8|32278.8|32209.35|32209.35|0
1593615300000|2020-07-01 14:55:00|32252.21|32252.21|32289.47|32289.47|32289.47|32289.47|32239.29|32239.29|0
1593615600000|2020-07-01 15:00:00|32298.08|32298.08|32336.84|32336.84|32337.86|32337.86|32266.91|32266.91|0
1593615900000|2020-07-01 15:05:00|32341.14|32341.14|32343.67|32343.67|32379.15|32379.15|32337.59|32337.59|0
1593616200000|2020-07-01 15:10:00|32352.29|32352.29|32337.59|32337.59|32359.12|32359.12|32325.7|32325.7|0
1593616500000|2020-07-01 15:15:00|32341.9|32341.9|32307.17|32307.17|32346.2|32346.2|32288.92|32288.92|0
1593616800000|2020-07-01 15:20:00|32315.78|32315.78|32333.28|32333.28|32348.73|32348.73|32282.08|32282.08|0
1593617100000|2020-07-01 15:25:00|32337.59|32337.59|32304.64|32304.64|32337.59|32337.59|32268.41|32268.41|0
1593674100000|2020-07-02 07:15:00|32243.88|32243.88|32157.47|32157.47|32317.36|32317.36|32157.47|32157.47|0
1593674400000|2020-07-02 07:20:00|32170.39|32170.39|32174.7|32174.7|32219.82|32219.82|32161.78|32161.78|0
1593674700000|2020-07-02 07:25:00|32176.48|32176.48|32185.36|32185.36|32202.59|32202.59|32161.78|32161.78|0
1593675000000|2020-07-02 07:30:00|32181.06|32181.06|32269.71|32269.71|32269.71|32269.71|32153.44|32153.44|0
1593675300000|2020-07-02 07:35:00|32265.41|32265.41|32287.21|32287.21|32304.44|32304.44|32252.49|32252.49|0
1593675600000|2020-07-02 07:40:00|32244.15|32244.15|32306.49|32306.49|32325.49|32325.49|32234.51|32234.51|0
1593675900000|2020-07-02 07:45:00|32310.8|32310.8|32364.53|32364.53|32390.36|32390.36|32310.8|32310.8|0
1593676200000|2020-07-02 07:50:00|32347.3|32347.3|32254.06|32254.06|32372.11|32372.11|32254.06|32254.06|0
1593676500000|2020-07-02 07:55:00|32258.37|32258.37|32216.81|32216.81|32258.37|32258.37|32203.89|32203.89|0
1593676800000|2020-07-02 08:00:00|32221.12|32221.12|32124.05|32124.05|32237.59|32237.59|32124.05|32124.05|0
1593677100000|2020-07-02 08:05:00|32141.28|32141.28|32191.72|32191.72|32209.97|32209.97|32125.55|32125.55|0
1593677400000|2020-07-02 08:10:00|32183.11|32183.11|32252.76|32252.76|32252.76|32252.76|32160.55|32160.55|0
1593677700000|2020-07-02 08:15:00|32244.15|32244.15|32240.87|32240.87|32258.1|32258.1|32232.26|32232.26|0
1593678000000|2020-07-02 08:20:00|32245.18|32245.18|32270.26|32270.26|32270.26|32270.26|32239.09|32239.09|0
1593678300000|2020-07-02 08:25:00|32253.04|32253.04|32262.68|32262.68|32284.21|32284.21|32253.04|32253.04|0
1593678600000|2020-07-02 08:30:00|32260.9|32260.9|32204.37|32204.37|32269.51|32269.51|32204.37|32204.37|0
1593678900000|2020-07-02 08:35:00|32221.59|32221.59|32244.9|32244.9|32249.21|32249.21|32183.59|32183.59|0
1593679200000|2020-07-02 08:40:00|32243.12|32243.12|32269.99|32269.99|32269.99|32269.99|32238.07|32238.07|0
1593679500000|2020-07-02 08:45:00|32252.76|32252.76|32185.36|32185.36|32277.58|32277.58|32173.2|32173.2|0
1593679800000|2020-07-02 08:50:00|32181.81|32181.81|32214.76|32214.76|32231.98|32231.98|32173.2|32173.2|0
1593680100000|2020-07-02 08:55:00|32219.06|32219.06|32246.68|32246.68|32272.52|32272.52|32214.76|32214.76|0
1593680400000|2020-07-02 09:00:00|32255.29|32255.29|32261.38|32261.38|32263.9|32263.9|32221.59|32221.59|0
1593680700000|2020-07-02 09:05:00|32263.15|32263.15|32266.71|32266.71|32269.24|32269.24|32250.23|32250.23|0
1593681000000|2020-07-02 09:10:00|32264.93|32264.93|32266.71|32266.71|32266.71|32266.71|32243.4|32243.4|0
1593681300000|2020-07-02 09:15:00|32262.4|32262.4|32269.24|32269.24|32273.54|32273.54|32220.84|32220.84|0
1593681600000|2020-07-02 09:20:00|32264.93|32264.93|32295.07|32295.07|32295.83|32295.83|32254.54|32254.54|0
1593681900000|2020-07-02 09:25:00|32299.38|32299.38|32308.75|32308.75|32312.3|32312.3|32284.68|32284.68|0
1593682200000|2020-07-02 09:30:00|32304.44|32304.44|32271.49|32271.49|32304.44|32304.44|32260.35|32260.35|0
1593682500000|2020-07-02 09:35:00|32273.27|32273.27|32271.01|32271.01|32278.6|32278.6|32259.6|32259.6|0
1593682800000|2020-07-02 09:40:00|32274.57|32274.57|32257.82|32257.82|32293.57|32293.57|32253.51|32253.51|0
1593683100000|2020-07-02 09:45:00|32262.13|32262.13|32272.52|32272.52|32280.38|32280.38|32252.76|32252.76|0
1593683400000|2020-07-02 09:50:00|32276.82|32276.82|32297.88|32297.88|32305.47|32305.47|32276.82|32276.82|0
1593683700000|2020-07-02 09:55:00|32293.57|32293.57|32299.66|32299.66|32318.66|32318.66|32293.57|32293.57|0
1593684000000|2020-07-02 10:00:00|32303.21|32303.21|32300.68|32300.68|32322.21|32322.21|32297.13|32297.13|0
1593684300000|2020-07-02 10:05:00|32296.38|32296.38|32311.07|32311.07|32322.21|32322.21|32284.21|32284.21|0
1593684600000|2020-07-02 10:10:00|32309.29|32309.29|32338.69|32338.69|32338.69|32338.69|32309.29|32309.29|0
1593684900000|2020-07-02 10:15:00|32347.3|32347.3|32322.97|32322.97|32347.3|32347.3|32314.35|32314.35|0
1593685200000|2020-07-02 10:20:00|32327.27|32327.27|32314.35|32314.35|32348.05|32348.05|32314.35|32314.35|0
1593685500000|2020-07-02 10:25:00|32318.66|32318.66|32296.1|32296.1|32318.66|32318.66|32280.38|32280.38|0
1593685800000|2020-07-02 10:30:00|32287.49|32287.49|32311.55|32311.55|32311.55|32311.55|32287.49|32287.49|0
1593686100000|2020-07-02 10:35:00|32313.33|32313.33|32306.49|32306.49|32330.55|32330.55|32306.49|32306.49|0
1593686400000|2020-07-02 10:40:00|32310.8|32310.8|32347.03|32347.03|32347.03|32347.03|32310.8|32310.8|0
1593686700000|2020-07-02 10:45:00|32348.8|32348.8|32377.72|32377.72|32383.53|32383.53|32348.8|32348.8|0
1593687000000|2020-07-02 10:50:00|32379.5|32379.5|32382.03|32382.03|32399.25|32399.25|32368.36|32368.36|0
1593687300000|2020-07-02 10:55:00|32386.33|32386.33|32429.4|32429.4|32429.4|32429.4|32386.33|32386.33|0
1593687600000|2020-07-02 11:00:00|32424.06|32424.06|32468.15|32468.15|32468.15|32468.15|32418.25|32418.25|0
1593687900000|2020-07-02 11:05:00|32463.85|32463.85|32441.56|32441.56|32463.85|32463.85|32426.87|32426.87|0
1593688200000|2020-07-02 11:10:00|32445.87|32445.87|32431.17|32431.17|32454.48|32454.48|32418.25|32418.25|0
1593688500000|2020-07-02 11:15:00|32435.48|32435.48|32410.67|32410.67|32439.79|32439.79|32410.67|32410.67|0
1593688800000|2020-07-02 11:20:00|32419.28|32419.28|32415.72|32415.72|32427.89|32427.89|32415.72|32415.72|0
1593689100000|2020-07-02 11:25:00|32413.95|32413.95|32383.8|32383.8|32420.03|32420.03|32375.19|32375.19|0
1593689400000|2020-07-02 11:30:00|32382.03|32382.03|32373.89|32373.89|32399.25|32399.25|32373.89|32373.89|0
1593689700000|2020-07-02 11:35:00|32382.5|32382.5|32357.42|32357.42|32386.06|32386.06|32357.42|32357.42|0
1593690000000|2020-07-02 11:40:00|32355.64|32355.64|32352.63|32352.63|32375.94|32375.94|32342.72|32342.72|0
1593690300000|2020-07-02 11:45:00|32356.94|32356.94|32342.24|32342.24|32356.94|32356.94|32342.24|32342.24|0
1593690600000|2020-07-02 11:50:00|32337.94|32337.94|32329.32|32329.32|32342.24|32342.24|32327.55|32327.55|0
1593690900000|2020-07-02 11:55:00|32320.71|32320.71|32319.68|32319.68|32328.3|32328.3|32301.71|32301.71|0
1593691200000|2020-07-02 12:00:00|32323.99|32323.99|32304.99|32304.99|32332.6|32332.6|32292.07|32292.07|0
1593691500000|2020-07-02 12:05:00|32300.68|32300.68|32300.68|32300.68|32304.99|32304.99|32292.07|32292.07|0
1593691800000|2020-07-02 12:10:00|32304.24|32304.24|32341.22|32341.22|32341.22|32341.22|32302.46|32302.46|0
1593692100000|2020-07-02 12:15:00|32332.6|32332.6|32297.13|32297.13|32332.6|32332.6|32292.82|32292.82|0
1593692400000|2020-07-02 12:20:00|32288.51|32288.51|32257.07|32257.07|32304.71|32304.71|32252.76|32252.76|0
1593692700000|2020-07-02 12:25:00|32265.68|32265.68|32249.96|32249.96|32269.99|32269.99|32235.26|32235.26|0
1593693000000|2020-07-02 12:30:00|32268.96|32268.96|32291.52|32291.52|32337.39|32337.39|32261.1|32261.1|0
1593693300000|2020-07-02 12:35:00|32289.74|32289.74|32277.58|32277.58|32294.05|32294.05|32275.8|32275.8|0
1593693600000|2020-07-02 12:40:00|32294.8|32294.8|32306.97|32306.97|32327.75|32327.75|32291.52|32291.52|0
1593693900000|2020-07-02 12:45:00|32311.27|32311.27|32301.91|32301.91|32316.61|32316.61|32293.3|32293.3|0
1593694200000|2020-07-02 12:50:00|32297.6|32297.6|32360.22|32360.22|32407.59|32407.59|32293.3|32293.3|0
1593694500000|2020-07-02 12:55:00|32364.53|32364.53|32453.46|32453.46|32457.01|32457.01|32351.61|32351.61|0
1593694800000|2020-07-02 13:00:00|32466.37|32466.37|32430.15|32430.15|32495.77|32495.77|32422.29|32422.29|0
1593695100000|2020-07-02 13:05:00|32428.37|32428.37|32434.45|32434.45|32447.37|32447.37|32425.84|32425.84|0
1593695400000|2020-07-02 13:10:00|32438.76|32438.76|32442.04|32442.04|32453.46|32453.46|32424.81|32424.81|0
1593695700000|2020-07-02 13:15:00|32446.35|32446.35|32409.37|32409.37|32462.07|32462.07|32409.37|32409.37|0
1593696000000|2020-07-02 13:20:00|32400.75|32400.75|32403.28|32403.28|32420.51|32420.51|32390.36|32390.36|0
1593696300000|2020-07-02 13:25:00|32398.98|32398.98|32444.57|32444.57|32473.21|32473.21|32398.98|32398.98|0
1593696600000|2020-07-02 13:30:00|32440.26|32440.26|32502.33|32502.33|32518.8|32518.8|32431.65|32431.65|0
1593696900000|2020-07-02 13:35:00|32510.94|32510.94|32475.46|32475.46|32536.78|32536.78|32447.1|32447.1|0
1593697200000|2020-07-02 13:40:00|32479.77|32479.77|32464.32|32464.32|32525.64|32525.64|32463.3|32463.3|0
1593697500000|2020-07-02 13:45:00|32460.77|32460.77|32369.31|32369.31|32460.77|32460.77|32366.78|32366.78|0
1593697800000|2020-07-02 13:50:00|32367.53|32367.53|32349.01|32349.01|32367.53|32367.53|32307.72|32307.72|0
1593698100000|2020-07-02 13:55:00|32357.62|32357.62|32440.74|32440.74|32449.35|32449.35|32357.62|32357.62|0
1593698400000|2020-07-02 14:00:00|32445.05|32445.05|32418.93|32418.93|32465.55|32465.55|32418.93|32418.93|0
1593698700000|2020-07-02 14:05:00|32427.55|32427.55|32424.74|32424.74|32446.55|32446.55|32407.52|32407.52|0
1593699000000|2020-07-02 14:10:00|32426.52|32426.52|32392.82|32392.82|32438.69|32438.69|32392.82|32392.82|0
1593699300000|2020-07-02 14:15:00|32388.51|32388.51|32367.73|32367.73|32439.44|32439.44|32367.73|32367.73|0
1593699600000|2020-07-02 14:20:00|32376.35|32376.35|32304.37|32304.37|32384.96|32384.96|32304.37|32304.37|0
1593699900000|2020-07-02 14:25:00|32312.98|32312.98|32293.98|32293.98|32335.26|32335.26|32280.03|32280.03|0
1593700200000|2020-07-02 14:30:00|32289.67|32289.67|32358.85|32358.85|32358.85|32358.85|32287.89|32287.89|0
1593700500000|2020-07-02 14:35:00|32360.62|32360.62|32356.32|32356.32|32360.62|32360.62|32320.09|32320.09|0
1593700800000|2020-07-02 14:40:00|32343.4|32343.4|32338.07|32338.07|32366.71|32366.71|32310.45|32310.45|0
1593701100000|2020-07-02 14:45:00|32342.37|32342.37|32319.06|32319.06|32390.02|32390.02|32310.45|32310.45|0
1593701400000|2020-07-02 14:50:00|32320.84|32320.84|32296.51|32296.51|32338.07|32338.07|32286.12|32286.12|0
1593701700000|2020-07-02 14:55:00|32300.81|32300.81|32232.86|32232.86|32305.87|32305.87|32232.86|32232.86|0
1593702000000|2020-07-02 15:00:00|32234.64|32234.64|32230.06|32230.06|32278.73|32278.73|32226.78|32226.78|0
1593702300000|2020-07-02 15:05:00|32225.75|32225.75|32250.57|32250.57|32288.85|32288.85|32225.75|32225.75|0
1593702600000|2020-07-02 15:10:00|32252.34|32252.34|32254.87|32254.87|32286.04|32286.04|32241.95|32241.95|0
1593702900000|2020-07-02 15:15:00|32256.65|32256.65|32314.68|32314.68|32326.85|32326.85|32252.34|32252.34|0
1593703200000|2020-07-02 15:20:00|32316.46|32316.46|32350.16|32350.16|32350.91|32350.91|32299.99|32299.99|0
1593703500000|2020-07-02 15:25:00|32348.38|32348.38|32363.35|32363.35|32363.35|32363.35|32312.16|32312.16|0
1593760500000|2020-07-03 07:15:00|32651.95|32651.95|32582.5|32582.5|32668.9|32668.9|32548.05|32548.05|0
1593760800000|2020-07-03 07:20:00|32599.73|32599.73|32572.59|32572.59|32628.09|32628.09|32562.2|32562.2|0
1593761100000|2020-07-03 07:25:00|32581.2|32581.2|32581.95|32581.95|32589.81|32589.81|32534.58|32534.58|0
1593761400000|2020-07-03 07:30:00|32594.87|32594.87|32510.52|32510.52|32596.65|32596.65|32510.52|32510.52|0
1593761700000|2020-07-03 07:35:00|32514.08|32514.08|32499.65|32499.65|32551.33|32551.33|32499.65|32499.65|0
1593762000000|2020-07-03 07:40:00|32486.74|32486.74|32520.91|32520.91|32533.35|32533.35|32482.43|32482.43|0
1593762300000|2020-07-03 07:45:00|32503.69|32503.69|32493.02|32493.02|32503.69|32503.69|32489.47|32489.47|0
1593762600000|2020-07-03 07:50:00|32445.65|32445.65|32463.63|32463.63|32468.21|32468.21|32440.32|32440.32|0
1593762900000|2020-07-03 07:55:00|32465.41|32465.41|32415.98|32415.98|32465.41|32465.41|32406.35|32406.35|0
1593763200000|2020-07-03 08:00:00|32407.37|32407.37|32387.62|32387.62|32407.37|32407.37|32377.98|32377.98|0
1593763500000|2020-07-03 08:05:00|32374.7|32374.7|32366.84|32366.84|32387.62|32387.62|32344.55|32344.55|0
1593763800000|2020-07-03 08:10:00|32358.22|32358.22|32288.77|32288.77|32358.22|32358.22|32288.77|32288.77|0
1593764100000|2020-07-03 08:15:00|32284.47|32284.47|32225.13|32225.13|32284.47|32284.47|32225.13|32225.13|0
1593764400000|2020-07-03 08:20:00|32228.69|32228.69|32223.63|32223.63|32228.69|32228.69|32208.93|32208.93|0
1593764700000|2020-07-03 08:25:00|32189.18|32189.18|32208.18|32208.18|32208.18|32208.18|32189.18|32189.18|0
1593765000000|2020-07-03 08:30:00|32203.88|32203.88|32182.34|32182.34|32218.57|32218.57|32169.42|32169.42|0
1593765300000|2020-07-03 08:35:00|32186.65|32186.65|32190.96|32190.96|32195.26|32195.26|32178.04|32178.04|0
1593765600000|2020-07-03 08:40:00|32189.18|32189.18|32200.32|32200.32|32200.32|32200.32|32164.09|32164.09|0
1593765900000|2020-07-03 08:45:00|32213.24|32213.24|32209.96|32209.96|32222.88|32222.88|32209.96|32209.96|0
1593766200000|2020-07-03 08:50:00|32205.65|32205.65|32189.93|32189.93|32240.1|32240.1|32185.62|32185.62|0
1593766500000|2020-07-03 08:55:00|32181.32|32181.32|32213.24|32213.24|32238.33|32238.33|32172.71|32172.71|0
1593766800000|2020-07-03 09:00:00|32226.16|32226.16|32215.77|32215.77|32226.16|32226.16|32211.46|32211.46|0
1593767100000|2020-07-03 09:05:00|32211.46|32211.46|32202.57|32202.57|32225.41|32225.41|32194.71|32194.71|0
1593767400000|2020-07-03 09:10:00|32189.66|32189.66|32146.32|32146.32|32189.66|32189.66|32113.1|32113.1|0
1593767700000|2020-07-03 09:15:00|32158.49|32158.49|32159.24|32159.24|32189.66|32189.66|32158.49|32158.49|0
1593768000000|2020-07-03 09:20:00|32157.46|32157.46|32125.54|32125.54|32157.46|32157.46|32125.54|32125.54|0
1593768300000|2020-07-03 09:25:00|32134.15|32134.15|32125.54|32125.54|32147.07|32147.07|32108.31|32108.31|0
1593768600000|2020-07-03 09:30:00|32134.15|32134.15|32133.12|32133.12|32149.6|32149.6|32124.51|32124.51|0
1593768900000|2020-07-03 09:35:00|32134.9|32134.9|32147.82|32147.82|32147.82|32147.82|32101.2|32101.2|0
1593769200000|2020-07-03 09:40:00|32149.6|32149.6|32085.48|32085.48|32149.6|32149.6|32085.48|32085.48|0
1593769500000|2020-07-03 09:45:00|32072.56|32072.56|32070.78|32070.78|32100.18|32100.18|32070.78|32070.78|0
1593769800000|2020-07-03 09:50:00|32069.01|32069.01|32013.02|32013.02|32069.01|32069.01|31975.02|31975.02|0
1593770100000|2020-07-03 09:55:00|32021.64|32021.64|31973.24|31973.24|32024.17|32024.17|31968.18|31968.18|0
1593770400000|2020-07-03 10:00:00|31977.55|31977.55|31929.15|31929.15|31990.47|31990.47|31886.84|31886.84|0
1593770700000|2020-07-03 10:05:00|31933.46|31933.46|31946.38|31946.38|31949.93|31949.93|31878.98|31878.98|0
1593771000000|2020-07-03 10:10:00|31942.82|31942.82|31959.02|31959.02|31966.88|31966.88|31918.96|31918.96|0
1593771300000|2020-07-03 10:15:00|31948.63|31948.63|31909.12|31909.12|31975.77|31975.77|31909.12|31909.12|0
1593771600000|2020-07-03 10:20:00|31891.9|31891.9|31954.99|31954.99|31967.91|31967.91|31873.92|31873.92|0
1593771900000|2020-07-03 10:25:00|31958.54|31958.54|32033.8|32033.8|32033.8|32033.8|31935.24|31935.24|0
1593772200000|2020-07-03 10:30:00|32025.19|32025.19|32026.97|32026.97|32026.97|32026.97|32006.19|32006.19|0
1593772500000|2020-07-03 10:35:00|32018.36|32018.36|31929.43|31929.43|32018.36|32018.36|31913.98|31913.98|0
1593772800000|2020-07-03 10:40:00|31931.2|31931.2|31911.17|31911.17|31931.2|31931.2|31902.56|31902.56|0
1593773100000|2020-07-03 10:45:00|31912.95|31912.95|31955.26|31955.26|31955.26|31955.26|31912.95|31912.95|0
1593773400000|2020-07-03 10:50:00|31968.18|31968.18|31982.88|31982.88|32004.41|32004.41|31968.18|31968.18|0
1593773700000|2020-07-03 10:55:00|31995.8|31995.8|32007.21|32007.21|32007.21|32007.21|31983.91|31983.91|0
1593774000000|2020-07-03 11:00:00|32002.91|32002.91|31979.6|31979.6|32036.61|32036.61|31977.82|31977.82|0
1593774300000|2020-07-03 11:05:00|31970.99|31970.99|31963.13|31963.13|31970.99|31970.99|31958.07|31958.07|0
1593774600000|2020-07-03 11:10:00|31958.82|31958.82|31938.79|31938.79|31958.82|31958.82|31931.96|31931.96|0
1593774900000|2020-07-03 11:15:00|31942.35|31942.35|31946.65|31946.65|31952.74|31952.74|31930.93|31930.93|0
1593775200000|2020-07-03 11:20:00|31955.26|31955.26|31953.49|31953.49|31957.79|31957.79|31953.49|31953.49|0
1593775500000|2020-07-03 11:25:00|31951.71|31951.71|31948.43|31948.43|31955.26|31955.26|31938.04|31938.04|0
1593775800000|2020-07-03 11:30:00|31935.51|31935.51|31963.13|31963.13|31967.43|31967.43|31932.98|31932.98|0
1593776100000|2020-07-03 11:35:00|31988.96|31988.96|31918.01|31918.01|31988.96|31988.96|31918.01|31918.01|0
1593776400000|2020-07-03 11:40:00|31914.46|31914.46|31851.84|31851.84|31914.46|31914.46|31851.84|31851.84|0
1593776700000|2020-07-03 11:45:00|31853.62|31853.62|31876.93|31876.93|31876.93|31876.93|31853.62|31853.62|0
1593777000000|2020-07-03 11:50:00|31881.23|31881.23|31870.84|31870.84|31881.23|31881.23|31864.01|31864.01|0
1593777300000|2020-07-03 11:55:00|31874.4|31874.4|31838.17|31838.17|31874.4|31874.4|31826|31826|0
1593777600000|2020-07-03 12:00:00|31829.56|31829.56|31800.92|31800.92|31840.7|31840.7|31782.94|31782.94|0
1593777900000|2020-07-03 12:05:00|31788|31788|31762.91|31762.91|31792.3|31792.3|31758.6|31758.6|0
1593778200000|2020-07-03 12:10:00|31758.6|31758.6|31779.38|31779.38|31779.38|31779.38|31755.05|31755.05|0
1593778500000|2020-07-03 12:15:00|31783.69|31783.69|31814.11|31814.11|31822.72|31822.72|31783.69|31783.69|0
1593778800000|2020-07-03 12:20:00|31812.33|31812.33|31805.22|31805.22|31825.25|31825.25|31800.16|31800.16|0
1593779100000|2020-07-03 12:25:00|31809.53|31809.53|31806.25|31806.25|31819.92|31819.92|31779.38|31779.38|0
1593779400000|2020-07-03 12:30:00|31804.47|31804.47|31812.33|31812.33|31825.25|31825.25|31778.63|31778.63|0
1593779700000|2020-07-03 12:35:00|31803.72|31803.72|31770.29|31770.29|31803.72|31803.72|31765.99|31765.99|0
1593780000000|2020-07-03 12:40:00|31768.52|31768.52|31772.82|31772.82|31772.82|31772.82|31751.29|31751.29|0
1593780300000|2020-07-03 12:45:00|31777.13|31777.13|31768.52|31768.52|31778.91|31778.91|31750.27|31750.27|0
1593780600000|2020-07-03 12:50:00|31755.6|31755.6|31793.6|31793.6|31793.6|31793.6|31755.6|31755.6|0
1593780900000|2020-07-03 12:55:00|31795.38|31795.38|31792.85|31792.85|31795.38|31795.38|31774.6|31774.6|0
1593781200000|2020-07-03 13:00:00|31797.16|31797.16|31788.82|31788.82|31814.38|31814.38|31787.04|31787.04|0
1593781500000|2020-07-03 13:05:00|31797.43|31797.43|31832.16|31832.16|31842.55|31842.55|31797.43|31797.43|0
1593781800000|2020-07-03 13:10:00|31836.46|31836.46|31833.94|31833.94|31838.24|31838.24|31825.32|31825.32|0
1593782100000|2020-07-03 13:15:00|31842.55|31842.55|31808.85|31808.85|31851.16|31851.16|31808.85|31808.85|0
1593782400000|2020-07-03 13:20:00|31807.07|31807.07|31777.68|31777.68|31807.07|31807.07|31777.68|31777.68|0
1593782700000|2020-07-03 13:25:00|31769.07|31769.07|31755.87|31755.87|31769.07|31769.07|31738.65|31738.65|0
1593783000000|2020-07-03 13:30:00|31760.18|31760.18|31750.81|31750.81|31772.35|31772.35|31749.04|31749.04|0
1593783300000|2020-07-03 13:35:00|31749.04|31749.04|31738.65|31738.65|31757.65|31757.65|31738.65|31738.65|0
1593783600000|2020-07-03 13:40:00|31734.34|31734.34|31760.18|31760.18|31760.18|31760.18|31730.03|31730.03|0
1593783900000|2020-07-03 13:45:00|31761.96|31761.96|31771.59|31771.59|31775.9|31775.9|31761.96|31761.96|0
1593784200000|2020-07-03 13:50:00|31775.9|31775.9|31724.23|31724.23|31800.99|31800.99|31724.23|31724.23|0
1593784500000|2020-07-03 13:55:00|31728.53|31728.53|31700.64|31700.64|31740.42|31740.42|31696.34|31696.34|0
1593784800000|2020-07-03 14:00:00|31704.95|31704.95|31712.81|31712.81|31736.87|31736.87|31704.95|31704.95|0
1593785100000|2020-07-03 14:05:00|31704.2|31704.2|31684.72|31684.72|31731.81|31731.81|31669.75|31669.75|0
1593785400000|2020-07-03 14:10:00|31681.16|31681.16|31646.44|31646.44|31690.53|31690.53|31646.44|31646.44|0
1593785700000|2020-07-03 14:15:00|31655.05|31655.05|31684.44|31684.44|31684.44|31684.44|31648.97|31648.97|0
1593786000000|2020-07-03 14:20:00|31688.75|31688.75|31722.45|31722.45|31737.14|31737.14|31688.75|31688.75|0
1593786300000|2020-07-03 14:25:00|31718.14|31718.14|31712.81|31712.81|31727.51|31727.51|31704.2|31704.2|0
1593786600000|2020-07-03 14:30:00|31708.5|31708.5|31683.42|31683.42|31719.64|31719.64|31683.42|31683.42|0
1593786900000|2020-07-03 14:35:00|31679.11|31679.11|31684.17|31684.17|31692.78|31692.78|31654.77|31654.77|0
1593787200000|2020-07-03 14:40:00|31685.94|31685.94|31692.03|31692.03|31713.56|31713.56|31670.5|31670.5|0
1593787500000|2020-07-03 14:45:00|31693.81|31693.81|31681.64|31681.64|31697.36|31697.36|31681.64|31681.64|0
1593787800000|2020-07-03 14:50:00|31668.72|31668.72|31668.72|31668.72|31668.72|31668.72|31654.02|31654.02|0
1593788100000|2020-07-03 14:55:00|31664.41|31664.41|31692.03|31692.03|31692.03|31692.03|31658.33|31658.33|0
1593788400000|2020-07-03 15:00:00|31695.58|31695.58|31678.36|31678.36|31699.89|31699.89|31670.5|31670.5|0
1593788700000|2020-07-03 15:05:00|31680.14|31680.14|31661.41|31661.41|31684.44|31684.44|31658.6|31658.6|0
1593789000000|2020-07-03 15:10:00|31663.19|31663.19|31617.32|31617.32|31695.11|31695.11|31602.62|31602.62|0
1593789300000|2020-07-03 15:15:00|31619.1|31619.1|31590.45|31590.45|31632.01|31632.01|31590.45|31590.45|0
1593789600000|2020-07-03 15:20:00|31586.15|31586.15|31635.02|31635.02|31649.72|31649.72|31586.15|31586.15|0
1593789900000|2020-07-03 15:25:00|31626.41|31626.41|31613.49|31613.49|31630.71|31630.71|31592.71|31592.71|0
1593760500000|2020-07-03 07:15:00|32651.95|32651.95|32582.5|32582.5|32668.9|32668.9|32548.05|32548.05|0
1593760800000|2020-07-03 07:20:00|32599.73|32599.73|32572.59|32572.59|32628.09|32628.09|32562.2|32562.2|0
1593761100000|2020-07-03 07:25:00|32581.2|32581.2|32581.95|32581.95|32589.81|32589.81|32534.58|32534.58|0
1593761400000|2020-07-03 07:30:00|32594.87|32594.87|32510.52|32510.52|32596.65|32596.65|32510.52|32510.52|0
1593761700000|2020-07-03 07:35:00|32514.08|32514.08|32499.65|32499.65|32551.33|32551.33|32499.65|32499.65|0
1593762000000|2020-07-03 07:40:00|32486.74|32486.74|32520.91|32520.91|32533.35|32533.35|32482.43|32482.43|0
1593762300000|2020-07-03 07:45:00|32503.69|32503.69|32493.02|32493.02|32503.69|32503.69|32489.47|32489.47|0
1593762600000|2020-07-03 07:50:00|32445.65|32445.65|32463.63|32463.63|32468.21|32468.21|32440.32|32440.32|0
1593762900000|2020-07-03 07:55:00|32465.41|32465.41|32415.98|32415.98|32465.41|32465.41|32406.35|32406.35|0
1593763200000|2020-07-03 08:00:00|32407.37|32407.37|32387.62|32387.62|32407.37|32407.37|32377.98|32377.98|0
1593763500000|2020-07-03 08:05:00|32374.7|32374.7|32366.84|32366.84|32387.62|32387.62|32344.55|32344.55|0
1593763800000|2020-07-03 08:10:00|32358.22|32358.22|32288.77|32288.77|32358.22|32358.22|32288.77|32288.77|0
1593764100000|2020-07-03 08:15:00|32284.47|32284.47|32225.13|32225.13|32284.47|32284.47|32225.13|32225.13|0
1593764400000|2020-07-03 08:20:00|32228.69|32228.69|32223.63|32223.63|32228.69|32228.69|32208.93|32208.93|0
1593764700000|2020-07-03 08:25:00|32189.18|32189.18|32208.18|32208.18|32208.18|32208.18|32189.18|32189.18|0
1593765000000|2020-07-03 08:30:00|32203.88|32203.88|32182.34|32182.34|32218.57|32218.57|32169.42|32169.42|0
1593765300000|2020-07-03 08:35:00|32186.65|32186.65|32190.96|32190.96|32195.26|32195.26|32178.04|32178.04|0
1593765600000|2020-07-03 08:40:00|32189.18|32189.18|32200.32|32200.32|32200.32|32200.32|32164.09|32164.09|0
1593765900000|2020-07-03 08:45:00|32213.24|32213.24|32209.96|32209.96|32222.88|32222.88|32209.96|32209.96|0
1593766200000|2020-07-03 08:50:00|32205.65|32205.65|32189.93|32189.93|32240.1|32240.1|32185.62|32185.62|0
1593766500000|2020-07-03 08:55:00|32181.32|32181.32|32213.24|32213.24|32238.33|32238.33|32172.71|32172.71|0
1593766800000|2020-07-03 09:00:00|32226.16|32226.16|32215.77|32215.77|32226.16|32226.16|32211.46|32211.46|0
1593767100000|2020-07-03 09:05:00|32211.46|32211.46|32202.57|32202.57|32225.41|32225.41|32194.71|32194.71|0
1593767400000|2020-07-03 09:10:00|32189.66|32189.66|32146.32|32146.32|32189.66|32189.66|32113.1|32113.1|0
1593767700000|2020-07-03 09:15:00|32158.49|32158.49|32159.24|32159.24|32189.66|32189.66|32158.49|32158.49|0
1593768000000|2020-07-03 09:20:00|32157.46|32157.46|32125.54|32125.54|32157.46|32157.46|32125.54|32125.54|0
1593768300000|2020-07-03 09:25:00|32134.15|32134.15|32125.54|32125.54|32147.07|32147.07|32108.31|32108.31|0
1593768600000|2020-07-03 09:30:00|32134.15|32134.15|32133.12|32133.12|32149.6|32149.6|32124.51|32124.51|0
1593768900000|2020-07-03 09:35:00|32134.9|32134.9|32147.82|32147.82|32147.82|32147.82|32101.2|32101.2|0
1593769200000|2020-07-03 09:40:00|32149.6|32149.6|32085.48|32085.48|32149.6|32149.6|32085.48|32085.48|0
1593769500000|2020-07-03 09:45:00|32072.56|32072.56|32070.78|32070.78|32100.18|32100.18|32070.78|32070.78|0
1593769800000|2020-07-03 09:50:00|32069.01|32069.01|32013.02|32013.02|32069.01|32069.01|31975.02|31975.02|0
1593770100000|2020-07-03 09:55:00|32021.64|32021.64|31973.24|31973.24|32024.17|32024.17|31968.18|31968.18|0
1593770400000|2020-07-03 10:00:00|31977.55|31977.55|31929.15|31929.15|31990.47|31990.47|31886.84|31886.84|0
1593770700000|2020-07-03 10:05:00|31933.46|31933.46|31946.38|31946.38|31949.93|31949.93|31878.98|31878.98|0
1593771000000|2020-07-03 10:10:00|31942.82|31942.82|31959.02|31959.02|31966.88|31966.88|31918.96|31918.96|0
1593771300000|2020-07-03 10:15:00|31948.63|31948.63|31909.12|31909.12|31975.77|31975.77|31909.12|31909.12|0
1593771600000|2020-07-03 10:20:00|31891.9|31891.9|31954.99|31954.99|31967.91|31967.91|31873.92|31873.92|0
1593771900000|2020-07-03 10:25:00|31958.54|31958.54|32033.8|32033.8|32033.8|32033.8|31935.24|31935.24|0
1593772200000|2020-07-03 10:30:00|32025.19|32025.19|32026.97|32026.97|32026.97|32026.97|32006.19|32006.19|0
1593772500000|2020-07-03 10:35:00|32018.36|32018.36|31929.43|31929.43|32018.36|32018.36|31913.98|31913.98|0
1593772800000|2020-07-03 10:40:00|31931.2|31931.2|31911.17|31911.17|31931.2|31931.2|31902.56|31902.56|0
1593773100000|2020-07-03 10:45:00|31912.95|31912.95|31955.26|31955.26|31955.26|31955.26|31912.95|31912.95|0
1593773400000|2020-07-03 10:50:00|31968.18|31968.18|31982.88|31982.88|32004.41|32004.41|31968.18|31968.18|0
1593773700000|2020-07-03 10:55:00|31995.8|31995.8|32007.21|32007.21|32007.21|32007.21|31983.91|31983.91|0
1593774000000|2020-07-03 11:00:00|32002.91|32002.91|31979.6|31979.6|32036.61|32036.61|31977.82|31977.82|0
1593774300000|2020-07-03 11:05:00|31970.99|31970.99|31963.13|31963.13|31970.99|31970.99|31958.07|31958.07|0
1593774600000|2020-07-03 11:10:00|31958.82|31958.82|31938.79|31938.79|31958.82|31958.82|31931.96|31931.96|0
1593774900000|2020-07-03 11:15:00|31942.35|31942.35|31946.65|31946.65|31952.74|31952.74|31930.93|31930.93|0
1593775200000|2020-07-03 11:20:00|31955.26|31955.26|31953.49|31953.49|31957.79|31957.79|31953.49|31953.49|0
1593775500000|2020-07-03 11:25:00|31951.71|31951.71|31948.43|31948.43|31955.26|31955.26|31938.04|31938.04|0
1593775800000|2020-07-03 11:30:00|31935.51|31935.51|31963.13|31963.13|31967.43|31967.43|31932.98|31932.98|0
1593776100000|2020-07-03 11:35:00|31988.96|31988.96|31918.01|31918.01|31988.96|31988.96|31918.01|31918.01|0
1593776400000|2020-07-03 11:40:00|31914.46|31914.46|31851.84|31851.84|31914.46|31914.46|31851.84|31851.84|0
1593776700000|2020-07-03 11:45:00|31853.62|31853.62|31876.93|31876.93|31876.93|31876.93|31853.62|31853.62|0
1593777000000|2020-07-03 11:50:00|31881.23|31881.23|31870.84|31870.84|31881.23|31881.23|31864.01|31864.01|0
1593777300000|2020-07-03 11:55:00|31874.4|31874.4|31838.17|31838.17|31874.4|31874.4|31826|31826|0
1593777600000|2020-07-03 12:00:00|31829.56|31829.56|31800.92|31800.92|31840.7|31840.7|31782.94|31782.94|0
1593777900000|2020-07-03 12:05:00|31788|31788|31762.91|31762.91|31792.3|31792.3|31758.6|31758.6|0
1593778200000|2020-07-03 12:10:00|31758.6|31758.6|31779.38|31779.38|31779.38|31779.38|31755.05|31755.05|0
1593778500000|2020-07-03 12:15:00|31783.69|31783.69|31814.11|31814.11|31822.72|31822.72|31783.69|31783.69|0
1593778800000|2020-07-03 12:20:00|31812.33|31812.33|31805.22|31805.22|31825.25|31825.25|31800.16|31800.16|0
1593779100000|2020-07-03 12:25:00|31809.53|31809.53|31806.25|31806.25|31819.92|31819.92|31779.38|31779.38|0
1593779400000|2020-07-03 12:30:00|31804.47|31804.47|31812.33|31812.33|31825.25|31825.25|31778.63|31778.63|0
1593779700000|2020-07-03 12:35:00|31803.72|31803.72|31770.29|31770.29|31803.72|31803.72|31765.99|31765.99|0
1593780000000|2020-07-03 12:40:00|31768.52|31768.52|31772.82|31772.82|31772.82|31772.82|31751.29|31751.29|0
1593780300000|2020-07-03 12:45:00|31777.13|31777.13|31768.52|31768.52|31778.91|31778.91|31750.27|31750.27|0
1593780600000|2020-07-03 12:50:00|31755.6|31755.6|31793.6|31793.6|31793.6|31793.6|31755.6|31755.6|0
1593780900000|2020-07-03 12:55:00|31795.38|31795.38|31792.85|31792.85|31795.38|31795.38|31774.6|31774.6|0
1593781200000|2020-07-03 13:00:00|31797.16|31797.16|31788.82|31788.82|31814.38|31814.38|31787.04|31787.04|0
1593781500000|2020-07-03 13:05:00|31797.43|31797.43|31832.16|31832.16|31842.55|31842.55|31797.43|31797.43|0
1593781800000|2020-07-03 13:10:00|31836.46|31836.46|31833.94|31833.94|31838.24|31838.24|31825.32|31825.32|0
1593782100000|2020-07-03 13:15:00|31842.55|31842.55|31808.85|31808.85|31851.16|31851.16|31808.85|31808.85|0
1593782400000|2020-07-03 13:20:00|31807.07|31807.07|31777.68|31777.68|31807.07|31807.07|31777.68|31777.68|0
1593782700000|2020-07-03 13:25:00|31769.07|31769.07|31755.87|31755.87|31769.07|31769.07|31738.65|31738.65|0
1593783000000|2020-07-03 13:30:00|31760.18|31760.18|31750.81|31750.81|31772.35|31772.35|31749.04|31749.04|0
1593783300000|2020-07-03 13:35:00|31749.04|31749.04|31738.65|31738.65|31757.65|31757.65|31738.65|31738.65|0
1593783600000|2020-07-03 13:40:00|31734.34|31734.34|31760.18|31760.18|31760.18|31760.18|31730.03|31730.03|0
1593783900000|2020-07-03 13:45:00|31761.96|31761.96|31771.59|31771.59|31775.9|31775.9|31761.96|31761.96|0
1593784200000|2020-07-03 13:50:00|31775.9|31775.9|31724.23|31724.23|31800.99|31800.99|31724.23|31724.23|0
1593784500000|2020-07-03 13:55:00|31728.53|31728.53|31700.64|31700.64|31740.42|31740.42|31696.34|31696.34|0
1593784800000|2020-07-03 14:00:00|31704.95|31704.95|31712.81|31712.81|31736.87|31736.87|31704.95|31704.95|0
1593785100000|2020-07-03 14:05:00|31704.2|31704.2|31684.72|31684.72|31731.81|31731.81|31669.75|31669.75|0
1593785400000|2020-07-03 14:10:00|31681.16|31681.16|31646.44|31646.44|31690.53|31690.53|31646.44|31646.44|0
1593785700000|2020-07-03 14:15:00|31655.05|31655.05|31684.44|31684.44|31684.44|31684.44|31648.97|31648.97|0
1593786000000|2020-07-03 14:20:00|31688.75|31688.75|31722.45|31722.45|31737.14|31737.14|31688.75|31688.75|0
1593786300000|2020-07-03 14:25:00|31718.14|31718.14|31712.81|31712.81|31727.51|31727.51|31704.2|31704.2|0
1593786600000|2020-07-03 14:30:00|31708.5|31708.5|31683.42|31683.42|31719.64|31719.64|31683.42|31683.42|0
1593786900000|2020-07-03 14:35:00|31679.11|31679.11|31684.17|31684.17|31692.78|31692.78|31654.77|31654.77|0
1593787200000|2020-07-03 14:40:00|31685.94|31685.94|31692.03|31692.03|31713.56|31713.56|31670.5|31670.5|0
1593787500000|2020-07-03 14:45:00|31693.81|31693.81|31681.64|31681.64|31697.36|31697.36|31681.64|31681.64|0
1593787800000|2020-07-03 14:50:00|31668.72|31668.72|31668.72|31668.72|31668.72|31668.72|31654.02|31654.02|0
1593788100000|2020-07-03 14:55:00|31664.41|31664.41|31692.03|31692.03|31692.03|31692.03|31658.33|31658.33|0
1593788400000|2020-07-03 15:00:00|31695.58|31695.58|31678.36|31678.36|31699.89|31699.89|31670.5|31670.5|0
1593788700000|2020-07-03 15:05:00|31680.14|31680.14|31661.41|31661.41|31684.44|31684.44|31658.6|31658.6|0
1593789000000|2020-07-03 15:10:00|31663.19|31663.19|31617.32|31617.32|31695.11|31695.11|31602.62|31602.62|0
1593789300000|2020-07-03 15:15:00|31619.1|31619.1|31590.45|31590.45|31632.01|31632.01|31590.45|31590.45|0
1593789600000|2020-07-03 15:20:00|31586.15|31586.15|31635.02|31635.02|31649.72|31649.72|31586.15|31586.15|0
1593789900000|2020-07-03 15:25:00|31626.41|31626.41|31613.49|31613.49|31630.71|31630.71|31592.71|31592.71|0
1594019700000|2020-07-06 07:15:00|32068.95|32068.95|32212.63|32212.63|32212.63|32212.63|32054.73|32054.73|0
1594020000000|2020-07-06 07:20:00|32221.25|32221.25|32173.05|32173.05|32246.53|32246.53|32173.05|32173.05|0
1594020300000|2020-07-06 07:25:00|32164.44|32164.44|32258.9|32258.9|32258.9|32258.9|32129.17|32129.17|0
1594020600000|2020-07-06 07:30:00|32262.46|32262.46|32252.62|32252.62|32276.95|32276.95|32201.42|32201.42|0
1594020900000|2020-07-06 07:35:00|32256.17|32256.17|32335.46|32335.46|32339.77|32339.77|32256.17|32256.17|0
1594021200000|2020-07-06 07:40:00|32344.35|32344.35|32396.3|32396.3|32408.47|32408.47|32344.35|32344.35|0
1594021500000|2020-07-06 07:45:00|32394.53|32394.53|32349.68|32349.68|32394.53|32394.53|32267.86|32267.86|0
1594021800000|2020-07-06 07:50:00|32345.38|32345.38|32399.11|32399.11|32419.89|32419.89|32313.46|32313.46|0
1594022100000|2020-07-06 07:55:00|32412.02|32412.02|32354.27|32354.27|32413.8|32413.8|32338.82|32338.82|0
1594022400000|2020-07-06 08:00:00|32352.49|32352.49|32355.02|32355.02|32356.79|32356.79|32337.79|32337.79|0
1594022700000|2020-07-06 08:05:00|32365.68|32365.68|32343.12|32343.12|32391.52|32391.52|32335.26|32335.26|0
1594023000000|2020-07-06 08:10:00|32341.35|32341.35|32391.52|32391.52|32421.66|32421.66|32341.35|32341.35|0
1594023300000|2020-07-06 08:15:00|32400.41|32400.41|32424.74|32424.74|32433.83|32433.83|32377.85|32377.85|0
1594023600000|2020-07-06 08:20:00|32433.35|32433.35|32469.86|32469.86|32481|32481|32433.35|32433.35|0
1594023900000|2020-07-06 08:25:00|32456.94|32456.94|32485.31|32485.31|32509.64|32509.64|32432.6|32432.6|0
1594024200000|2020-07-06 08:30:00|32498.22|32498.22|32486.33|32486.33|32516.48|32516.48|32460.22|32460.22|0
1594024500000|2020-07-06 08:35:00|32489.89|32489.89|32442.52|32442.52|32497|32497|32400.96|32400.96|0
1594024800000|2020-07-06 08:40:00|32451.13|32451.13|32470.88|32470.88|32475.19|32475.19|32442.52|32442.52|0
1594025100000|2020-07-06 08:45:00|32457.96|32457.96|32459.74|32459.74|32481.27|32481.27|32457.96|32457.96|0
1594025400000|2020-07-06 08:50:00|32476.97|32476.97|32389.54|32389.54|32476.97|32476.97|32380.93|32380.93|0
1594025700000|2020-07-06 08:55:00|32383.46|32383.46|32394.6|32394.6|32394.6|32394.6|32373.82|32373.82|0
1594026000000|2020-07-06 09:00:00|32384.21|32384.21|32306.42|32306.42|32384.21|32384.21|32306.42|32306.42|0
1594026300000|2020-07-06 09:05:00|32310.73|32310.73|32289.19|32289.19|32316.81|32316.81|32289.19|32289.19|0
1594026600000|2020-07-06 09:10:00|32290.97|32290.97|32268.41|32268.41|32309.97|32309.97|32264.11|32264.11|0
1594026900000|2020-07-06 09:15:00|32255.49|32255.49|32283.86|32283.86|32294.25|32294.25|32251.94|32251.94|0
1594027200000|2020-07-06 09:20:00|32279.55|32279.55|32298.56|32298.56|32298.56|32298.56|32269.16|32269.16|0
1594027500000|2020-07-06 09:25:00|32294.25|32294.25|32288.17|32288.17|32302.86|32302.86|32266.64|32266.64|0
1594027800000|2020-07-06 09:30:00|32283.86|32283.86|32288.17|32288.17|32314.28|32314.28|32283.86|32283.86|0
1594028100000|2020-07-06 09:35:00|32283.86|32283.86|32283.11|32283.11|32294.25|32294.25|32279.55|32279.55|0
1594028400000|2020-07-06 09:40:00|32287.42|32287.42|32281.33|32281.33|32296.03|32296.03|32277.03|32277.03|0
1594028700000|2020-07-06 09:45:00|32277.03|32277.03|32275.25|32275.25|32289.94|32289.94|32262.33|32262.33|0
1594029000000|2020-07-06 09:50:00|32283.86|32283.86|32302.11|32302.11|32302.11|32302.11|32270.94|32270.94|0
1594029300000|2020-07-06 09:55:00|32289.19|32289.19|32245.1|32245.1|32311.75|32311.75|32245.1|32245.1|0
1594029600000|2020-07-06 10:00:00|32253.72|32253.72|32249.41|32249.41|32258.02|32258.02|32234.71|32234.71|0
1594029900000|2020-07-06 10:05:00|32245.1|32245.1|32268.41|32268.41|32268.41|32268.41|32240.8|32240.8|0
1594030200000|2020-07-06 10:10:00|32272.72|32272.72|32321.12|32321.12|32327.2|32327.2|32264.11|32264.11|0
1594030500000|2020-07-06 10:15:00|32316.81|32316.81|32294.25|32294.25|32316.81|32316.81|32294.25|32294.25|0
1594030800000|2020-07-06 10:20:00|32290.7|32290.7|32306.42|32306.42|32306.42|32306.42|32269.16|32269.16|0
1594031100000|2020-07-06 10:25:00|32310.73|32310.73|32306.42|32306.42|32319.34|32319.34|32306.42|32306.42|0
1594031400000|2020-07-06 10:30:00|32315.03|32315.03|32298.56|32298.56|32327.95|32327.95|32285.64|32285.64|0
1594031700000|2020-07-06 10:35:00|32302.86|32302.86|32289.94|32289.94|32302.86|32302.86|32272.72|32272.72|0
1594032000000|2020-07-06 10:40:00|32294.25|32294.25|32279.55|32279.55|32294.25|32294.25|32275.25|32275.25|0
1594032300000|2020-07-06 10:45:00|32270.94|32270.94|32275.25|32275.25|32275.25|32275.25|32264.86|32264.86|0
1594032600000|2020-07-06 10:50:00|32264.86|32264.86|32264.86|32264.86|32264.86|32264.86|32234.71|32234.71|0
1594032900000|2020-07-06 10:55:00|32260.55|32260.55|32286.39|32286.39|32295|32295|32258.77|32258.77|0
1594033200000|2020-07-06 11:00:00|32282.84|32282.84|32277.78|32277.78|32307.92|32307.92|32260.55|32260.55|0
1594033500000|2020-07-06 11:05:00|32273.47|32273.47|32256.25|32256.25|32273.47|32273.47|32256.25|32256.25|0
1594033800000|2020-07-06 11:10:00|32247.63|32247.63|32270.19|32270.19|32270.19|32270.19|32226.1|32226.1|0
1594034100000|2020-07-06 11:15:00|32278.8|32278.8|32247.63|32247.63|32278.8|32278.8|32247.63|32247.63|0
1594034400000|2020-07-06 11:20:00|32239.02|32239.02|32218.51|32218.51|32239.02|32239.02|32189.87|32189.87|0
1594034700000|2020-07-06 11:25:00|32214.21|32214.21|32228.15|32228.15|32237.52|32237.52|32208.12|32208.12|0
1594035000000|2020-07-06 11:30:00|32232.46|32232.46|32215.99|32215.99|32232.46|32232.46|32215.99|32215.99|0
1594035300000|2020-07-06 11:35:00|32214.21|32214.21|32210.65|32210.65|32221.04|32221.04|32202.04|32202.04|0
1594035600000|2020-07-06 11:40:00|32202.04|32202.04|32222.82|32222.82|32230.68|32230.68|32202.04|32202.04|0
1594035900000|2020-07-06 11:45:00|32227.13|32227.13|32227.13|32227.13|32235.74|32235.74|32222.82|32222.82|0
1594036200000|2020-07-06 11:50:00|32222.82|32222.82|32208.12|32208.12|32231.43|32231.43|32202.04|32202.04|0
1594036500000|2020-07-06 11:55:00|32212.43|32212.43|32167.32|32167.32|32214.21|32214.21|32167.32|32167.32|0
1594036800000|2020-07-06 12:00:00|32163.01|32163.01|32175.93|32175.93|32175.93|32175.93|32150.09|32150.09|0
1594037100000|2020-07-06 12:05:00|32184.54|32184.54|32199.99|32199.99|32202.52|32202.52|32184.54|32184.54|0
1594037400000|2020-07-06 12:10:00|32201.77|32201.77|32214.69|32214.69|32214.69|32214.69|32191.38|32191.38|0
1594037700000|2020-07-06 12:15:00|32218.99|32218.99|32221.52|32221.52|32221.52|32221.52|32203.54|32203.54|0
1594038000000|2020-07-06 12:20:00|32212.91|32212.91|32214.69|32214.69|32217.21|32217.21|32201.77|32201.77|0
1594038300000|2020-07-06 12:25:00|32206.07|32206.07|32185.29|32185.29|32223.3|32223.3|32168.07|32168.07|0
1594038600000|2020-07-06 12:30:00|32180.99|32180.99|32185.29|32185.29|32195.68|32195.68|32180.99|32180.99|0
1594038900000|2020-07-06 12:35:00|32193.9|32193.9|32180.99|32180.99|32202.52|32202.52|32176.68|32176.68|0
1594039200000|2020-07-06 12:40:00|32185.29|32185.29|32130.54|32130.54|32185.29|32185.29|32121.93|32121.93|0
1594039500000|2020-07-06 12:45:00|32126.23|32126.23|32118.65|32118.65|32133.34|32133.34|32111.54|32111.54|0
1594039800000|2020-07-06 12:50:00|32132.59|32132.59|32126.51|32126.51|32140.45|32140.45|32098.89|32098.89|0
1594040100000|2020-07-06 12:55:00|32124.73|32124.73|32141.48|32141.48|32145.78|32145.78|32120.42|32120.42|0
1594040400000|2020-07-06 13:00:00|32145.78|32145.78|32107.03|32107.03|32150.09|32150.09|32107.03|32107.03|0
1594040700000|2020-07-06 13:05:00|32102.72|32102.72|32088.02|32088.02|32107.03|32107.03|32080.16|32080.16|0
1594041000000|2020-07-06 13:10:00|32092.33|32092.33|32083.72|32083.72|32108.8|32108.8|32083.72|32083.72|0
1594041300000|2020-07-06 13:15:00|32070.8|32070.8|32063.69|32063.69|32081.94|32081.94|32057.61|32057.61|0
1594041600000|2020-07-06 13:20:00|32068|32068|32085.22|32085.22|32085.22|32085.22|32046.46|32046.46|0
1594041900000|2020-07-06 13:25:00|32080.91|32080.91|32090.55|32090.55|32105.25|32105.25|32076.61|32076.61|0
1594042200000|2020-07-06 13:30:00|32081.94|32081.94|32219.27|32219.27|32245.1|32245.1|32081.94|32081.94|0
1594042500000|2020-07-06 13:35:00|32232.19|32232.19|32186.32|32186.32|32236.49|32236.49|32156.17|32156.17|0
1594042800000|2020-07-06 13:40:00|32182.01|32182.01|32191.65|32191.65|32224.32|32224.32|32181.26|32181.26|0
1594043100000|2020-07-06 13:45:00|32183.04|32183.04|32207.1|32207.1|32224.32|32224.32|32183.04|32183.04|0
1594043400000|2020-07-06 13:50:00|32215.71|32215.71|32243.33|32243.33|32249.41|32249.41|32215.71|32215.71|0
1594043700000|2020-07-06 13:55:00|32245.1|32245.1|32229.38|32229.38|32253.72|32253.72|32188.85|32188.85|0
1594044000000|2020-07-06 14:00:00|32237.99|32237.99|32204.3|32204.3|32303.89|32303.89|32186.32|32186.32|0
1594044300000|2020-07-06 14:05:00|32195.68|32195.68|32198.21|32198.21|32202.52|32202.52|32152.34|32152.34|0
1594044600000|2020-07-06 14:10:00|32202.52|32202.52|32199.99|32199.99|32223.3|32223.3|32169.84|32169.84|0
1594044900000|2020-07-06 14:15:00|32207.85|32207.85|32225.83|32225.83|32237.24|32237.24|32194.93|32194.93|0
1594045200000|2020-07-06 14:20:00|32212.91|32212.91|32153.1|32153.1|32212.91|32212.91|32142.71|32142.71|0
1594045500000|2020-07-06 14:25:00|32149.54|32149.54|32152.07|32152.07|32152.07|32152.07|32122.68|32122.68|0
1594045800000|2020-07-06 14:30:00|32147.76|32147.76|32182.49|32182.49|32182.49|32182.49|32134.84|32134.84|0
1594046100000|2020-07-06 14:35:00|32184.27|32184.27|32186.8|32186.8|32192.88|32192.88|32169.57|32169.57|0
1594046400000|2020-07-06 14:40:00|32191.1|32191.1|32221.52|32221.52|32221.52|32221.52|32173.88|32173.88|0
1594046700000|2020-07-06 14:45:00|32217.21|32217.21|32233.69|32233.69|32259.53|32259.53|32217.21|32217.21|0
1594047000000|2020-07-06 14:50:00|32237.99|32237.99|32242.3|32242.3|32261.3|32261.3|32235.47|32235.47|0
1594047300000|2020-07-06 14:55:00|32246.61|32246.61|32239.5|32239.5|32250.91|32250.91|32222.27|32222.27|0
1594047600000|2020-07-06 15:00:00|32243.8|32243.8|32220.49|32220.49|32262.05|32262.05|32220.49|32220.49|0
1594047900000|2020-07-06 15:05:00|32218.72|32218.72|32204.02|32204.02|32235.19|32235.19|32204.02|32204.02|0
1594048200000|2020-07-06 15:10:00|32202.24|32202.24|32227.05|32227.05|32245.31|32245.31|32194.38|32194.38|0
1594048500000|2020-07-06 15:15:00|32231.36|32231.36|32275.45|32275.45|32283.31|32283.31|32231.36|32231.36|0
1594048800000|2020-07-06 15:20:00|32271.14|32271.14|32279.01|32279.01|32285.09|32285.09|32250.36|32250.36|0
1594049100000|2020-07-06 15:25:00|32274.7|32274.7|32301.56|32301.56|32307.37|32307.37|32264.31|32264.31|0
1594106100000|2020-07-07 07:15:00|31856.02|31856.02|31817.74|31817.74|31857.79|31857.79|31785.06|31785.06|0
1594106400000|2020-07-07 07:20:00|31809.12|31809.12|31802.01|31802.01|31836.74|31836.74|31785.06|31785.06|0
1594106700000|2020-07-07 07:25:00|31789.09|31789.09|31822.52|31822.52|31826.07|31826.07|31752.59|31752.59|0
1594107000000|2020-07-07 07:30:00|31826.83|31826.83|31817.46|31817.46|31826.83|31826.83|31796.41|31796.41|0
1594107300000|2020-07-07 07:35:00|31813.16|31813.16|31755.87|31755.87|31826.07|31826.07|31747.53|31747.53|0
1594107600000|2020-07-07 07:40:00|31754.09|31754.09|31726|31726|31761.2|31761.2|31721.42|31721.42|0
1594107900000|2020-07-07 07:45:00|31724.23|31724.23|31749.31|31749.31|31775.9|31775.9|31724.23|31724.23|0
1594108200000|2020-07-07 07:50:00|31736.39|31736.39|31767.56|31767.56|31780.48|31780.48|31727.78|31727.78|0
1594108500000|2020-07-07 07:55:00|31758.95|31758.95|31766.81|31766.81|31797.98|31797.98|31756.42|31756.42|0
1594108800000|2020-07-07 08:00:00|31771.12|31771.12|31834.21|31834.21|31857.52|31857.52|31770.37|31770.37|0
1594109100000|2020-07-07 08:05:00|31832.43|31832.43|31837.76|31837.76|31859.3|31859.3|31822.04|31822.04|0
1594109400000|2020-07-07 08:10:00|31835.99|31835.99|31844.6|31844.6|31859.3|31859.3|31827.37|31827.37|0
1594109700000|2020-07-07 08:15:00|31840.29|31840.29|31776.93|31776.93|31849.66|31849.66|31768.31|31768.31|0
1594110000000|2020-07-07 08:20:00|31772.62|31772.62|31759.7|31759.7|31783.01|31783.01|31751.09|31751.09|0
1594110300000|2020-07-07 08:25:00|31757.92|31757.92|31712.06|31712.06|31768.31|31768.31|31704.2|31704.2|0
1594110600000|2020-07-07 08:30:00|31706.73|31706.73|31728.53|31728.53|31757.17|31757.17|31703.17|31703.17|0
1594110900000|2020-07-07 08:35:00|31711.31|31711.31|31724.98|31724.98|31729.28|31729.28|31694.08|31694.08|0
1594111200000|2020-07-07 08:40:00|31723.2|31723.2|31747.53|31747.53|31758.95|31758.95|31687.72|31687.72|0
1594111500000|2020-07-07 08:45:00|31738.92|31738.92|31748.56|31748.56|31773.65|31773.65|31738.92|31738.92|0
1594111800000|2020-07-07 08:50:00|31745.01|31745.01|31733.86|31733.86|31745.01|31745.01|31725.25|31725.25|0
1594112100000|2020-07-07 08:55:00|31732.09|31732.09|31714.86|31714.86|31736.39|31736.39|31714.86|31714.86|0
1594112400000|2020-07-07 09:00:00|31713.08|31713.08|31682.66|31682.66|31713.08|31713.08|31678.36|31678.36|0
1594112700000|2020-07-07 09:05:00|31674.05|31674.05|31700.92|31700.92|31700.92|31700.92|31663.66|31663.66|0
1594113000000|2020-07-07 09:10:00|31696.61|31696.61|31675.08|31675.08|31696.61|31696.61|31651.77|31651.77|0
1594113300000|2020-07-07 09:15:00|31670.77|31670.77|31655.05|31655.05|31681.91|31681.91|31655.05|31655.05|0
1594113600000|2020-07-07 09:20:00|31653.27|31653.27|31563.04|31563.04|31653.27|31653.27|31563.04|31563.04|0
1594113900000|2020-07-07 09:25:00|31567.35|31567.35|31572.68|31572.68|31580.54|31580.54|31551.9|31551.9|0
1594114200000|2020-07-07 09:30:00|31576.99|31576.99|31580.54|31580.54|31591.68|31591.68|31546.84|31546.84|0
1594114500000|2020-07-07 09:35:00|31593.46|31593.46|31600.3|31600.3|31614.24|31614.24|31587.38|31587.38|0
1594114800000|2020-07-07 09:40:00|31595.99|31595.99|31621.08|31621.08|31648.69|31648.69|31595.99|31595.99|0
1594115100000|2020-07-07 09:45:00|31622.85|31622.85|31614.72|31614.72|31667.69|31667.69|31614.72|31614.72|0
1594115400000|2020-07-07 09:50:00|31610.41|31610.41|31618.27|31618.27|31630.16|31630.16|31609.66|31609.66|0
1594115700000|2020-07-07 09:55:00|31626.88|31626.88|31626.13|31626.13|31640.83|31640.83|31624.36|31624.36|0
1594116000000|2020-07-07 10:00:00|31617.52|31617.52|31620.32|31620.32|31623.6|31623.6|31602.82|31602.82|0
1594116300000|2020-07-07 10:05:00|31618.55|31618.55|31601.8|31601.8|31619.3|31619.3|31597.49|31597.49|0
1594116600000|2020-07-07 10:10:00|31597.49|31597.49|31571.38|31571.38|31597.49|31597.49|31563.52|31563.52|0
1594116900000|2020-07-07 10:15:00|31562.77|31562.77|31515.4|31515.4|31567.07|31567.07|31481.7|31481.7|0
1594117200000|2020-07-07 10:20:00|31519.7|31519.7|31544.79|31544.79|31555.18|31555.18|31500.7|31500.7|0
1594117500000|2020-07-07 10:25:00|31536.18|31536.18|31543.76|31543.76|31543.76|31543.76|31529.07|31529.07|0
1594117800000|2020-07-07 10:30:00|31545.54|31545.54|31566.32|31566.32|31579.24|31579.24|31528.32|31528.32|0
1594118100000|2020-07-07 10:35:00|31562.01|31562.01|31591.68|31591.68|31600.3|31600.3|31549.1|31549.1|0
1594118400000|2020-07-07 10:40:00|31595.99|31595.99|31577.74|31577.74|31600.3|31600.3|31575.96|31575.96|0
1594118700000|2020-07-07 10:45:00|31573.43|31573.43|31570.63|31570.63|31575.96|31575.96|31562.01|31562.01|0
1594119000000|2020-07-07 10:50:00|31562.01|31562.01|31588.13|31588.13|31588.13|31588.13|31562.01|31562.01|0
1594119300000|2020-07-07 10:55:00|31583.82|31583.82|31597.01|31597.01|31597.01|31597.01|31578.01|31578.01|0
1594119600000|2020-07-07 11:00:00|31575.48|31575.48|31642.88|31642.88|31642.88|31642.88|31575.48|31575.48|0
1594119900000|2020-07-07 11:05:00|31625.66|31625.66|31657.58|31657.58|31657.58|31657.58|31619.57|31619.57|0
1594120200000|2020-07-07 11:10:00|31644.66|31644.66|31627.43|31627.43|31644.66|31644.66|31625.66|31625.66|0
1594120500000|2020-07-07 11:15:00|31631.74|31631.74|31646.44|31646.44|31646.44|31646.44|31631.74|31631.74|0
1594120800000|2020-07-07 11:20:00|31637.82|31637.82|31596.26|31596.26|31640.35|31640.35|31596.26|31596.26|0
1594121100000|2020-07-07 11:25:00|31583.34|31583.34|31622.1|31622.1|31630.71|31630.71|31574.73|31574.73|0
1594121400000|2020-07-07 11:30:00|31630.71|31630.71|31578.76|31578.76|31630.71|31630.71|31578.76|31578.76|0
1594121700000|2020-07-07 11:35:00|31583.07|31583.07|31583.07|31583.07|31604.6|31604.6|31581.29|31581.29|0
1594122000000|2020-07-07 11:40:00|31587.38|31587.38|31609.18|31609.18|31617.8|31617.8|31581.29|31581.29|0
1594122300000|2020-07-07 11:45:00|31604.88|31604.88|31606.65|31606.65|31610.96|31610.96|31591.96|31591.96|0
1594122600000|2020-07-07 11:50:00|31610.96|31610.96|31565.09|31565.09|31610.96|31610.96|31565.09|31565.09|0
1594122900000|2020-07-07 11:55:00|31573.71|31573.71|31573.71|31573.71|31582.32|31582.32|31569.4|31569.4|0
1594123200000|2020-07-07 12:00:00|31575.48|31575.48|31609.18|31609.18|31617.8|31617.8|31575.48|31575.48|0
1594123500000|2020-07-07 12:05:00|31604.88|31604.88|31590.18|31590.18|31615.27|31615.27|31590.18|31590.18|0
1594123800000|2020-07-07 12:10:00|31598.79|31598.79|31580.82|31580.82|31598.79|31598.79|31565.09|31565.09|0
1594124100000|2020-07-07 12:15:00|31585.12|31585.12|31548.89|31548.89|31585.12|31585.12|31548.89|31548.89|0
1594124400000|2020-07-07 12:20:00|31545.34|31545.34|31531.39|31531.39|31549.65|31549.65|31531.39|31531.39|0
1594124700000|2020-07-07 12:25:00|31527.09|31527.09|31538.23|31538.23|31538.23|31538.23|31521.76|31521.76|0
1594125000000|2020-07-07 12:30:00|31534.67|31534.67|31513.14|31513.14|31536.45|31536.45|31500.97|31500.97|0
1594125300000|2020-07-07 12:35:00|31517.45|31517.45|31493.11|31493.11|31517.45|31517.45|31488.81|31488.81|0
1594125600000|2020-07-07 12:40:00|31501.73|31501.73|31477.39|31477.39|31501.73|31501.73|31468.78|31468.78|0
1594125900000|2020-07-07 12:45:00|31475.61|31475.61|31478.69|31478.69|31483|31483|31454.56|31454.56|0
1594126200000|2020-07-07 12:50:00|31480.47|31480.47|31476.16|31476.16|31484.78|31484.78|31471.86|31471.86|0
1594126500000|2020-07-07 12:55:00|31480.47|31480.47|31476.16|31476.16|31480.47|31480.47|31454.63|31454.63|0
1594126800000|2020-07-07 13:00:00|31477.94|31477.94|31499.47|31499.47|31526.06|31526.06|31464.75|31464.75|0
1594127100000|2020-07-07 13:05:00|31495.17|31495.17|31478.69|31478.69|31504.53|31504.53|31476.16|31476.16|0
1594127400000|2020-07-07 13:10:00|31487.3|31487.3|31510.61|31510.61|31510.61|31510.61|31478.69|31478.69|0
1594127700000|2020-07-07 13:15:00|31506.31|31506.31|31494.14|31494.14|31522.78|31522.78|31493.39|31493.39|0
1594128000000|2020-07-07 13:20:00|31489.83|31489.83|31568.37|31568.37|31568.37|31568.37|31489.83|31489.83|0
1594128300000|2020-07-07 13:25:00|31581.29|31581.29|31573.71|31573.71|31585.6|31585.6|31549.37|31549.37|0
1594128600000|2020-07-07 13:30:00|31578.01|31578.01|31582.32|31582.32|31588.4|31588.4|31556.48|31556.48|0
1594128900000|2020-07-07 13:35:00|31578.01|31578.01|31641.1|31641.1|31671.25|31671.25|31578.01|31578.01|0
1594129200000|2020-07-07 13:40:00|31649.72|31649.72|31676.58|31676.58|31697.09|31697.09|31641.1|31641.1|0
1594129500000|2020-07-07 13:45:00|31674.8|31674.8|31664.89|31664.89|31704.2|31704.2|31661.61|31661.61|0
1594129800000|2020-07-07 13:50:00|31668.44|31668.44|31652.72|31652.72|31673.5|31673.5|31631.94|31631.94|0
1594130100000|2020-07-07 13:55:00|31661.34|31661.34|31663.11|31663.11|31682.12|31682.12|31648.42|31648.42|0
1594130400000|2020-07-07 14:00:00|31667.42|31667.42|31748.01|31748.01|31748.01|31748.01|31662.36|31662.36|0
1594130700000|2020-07-07 14:05:00|31743.7|31743.7|31732.29|31732.29|31743.7|31743.7|31717.59|31717.59|0
1594131000000|2020-07-07 14:10:00|31734.07|31734.07|31768.52|31768.52|31768.52|31768.52|31734.07|31734.07|0
1594131300000|2020-07-07 14:15:00|31764.21|31764.21|31696.81|31696.81|31764.21|31764.21|31690.73|31690.73|0
1594131600000|2020-07-07 14:20:00|31695.03|31695.03|31700.09|31700.09|31700.09|31700.09|31672.48|31672.48|0
1594131900000|2020-07-07 14:25:00|31695.79|31695.79|31698.31|31698.31|31708.7|31708.7|31689.7|31689.7|0
1594132200000|2020-07-07 14:30:00|31702.62|31702.62|31662.84|31662.84|31736.32|31736.32|31662.84|31662.84|0
1594132500000|2020-07-07 14:35:00|31667.14|31667.14|31650.67|31650.67|31681.84|31681.84|31650.67|31650.67|0
1594132800000|2020-07-07 14:40:00|31637.75|31637.75|31624.83|31624.83|31642.81|31642.81|31608.36|31608.36|0
1594133100000|2020-07-07 14:45:00|31629.14|31629.14|31651.7|31651.7|31651.7|31651.7|31620.53|31620.53|0
1594133400000|2020-07-07 14:50:00|31656|31656|31691.48|31691.48|31697.56|31697.56|31656|31656|0
1594133700000|2020-07-07 14:55:00|31695.79|31695.79|31706.93|31706.93|31713.01|31713.01|31688.95|31688.95|0
1594134000000|2020-07-07 15:00:00|31702.62|31702.62|31688.68|31688.68|31706.93|31706.93|31677.53|31677.53|0
1594134300000|2020-07-07 15:05:00|31684.37|31684.37|31668.92|31668.92|31733.52|31733.52|31668.92|31668.92|0
1594134600000|2020-07-07 15:10:00|31667.14|31667.14|31666.39|31666.39|31681.84|31681.84|31646.36|31646.36|0
1594134900000|2020-07-07 15:15:00|31670.7|31670.7|31712.26|31712.26|31719.37|31719.37|31670.7|31670.7|0
1594135200000|2020-07-07 15:20:00|31716.57|31716.57|31760.66|31760.66|31760.66|31760.66|31716.57|31716.57|0
1594135500000|2020-07-07 15:25:00|31756.35|31756.35|31708.98|31708.98|31766.74|31766.74|31687.45|31687.45|0
1594192500000|2020-07-08 07:15:00|31659.96|31659.96|31712.11|31712.11|31712.11|31712.11|31617.38|31617.38|0
1594192800000|2020-07-08 07:20:00|31703.5|31703.5|31769.67|31769.67|31783.34|31783.34|31699.2|31699.2|0
1594193100000|2020-07-08 07:25:00|31808.43|31808.43|31891|31891|31899.61|31899.61|31801.32|31801.32|0
1594193400000|2020-07-08 07:30:00|31901.67|31901.67|31893.33|31893.33|31947.53|31947.53|31876.1|31876.1|0
1594193700000|2020-07-08 07:35:00|31907.27|31907.27|31899.41|31899.41|31934.89|31934.89|31862.43|31862.43|0
1594194000000|2020-07-08 07:40:00|31903.72|31903.72|31918.69|31918.69|31931.61|31931.61|31900.44|31900.44|0
1594194300000|2020-07-08 07:45:00|31910.08|31910.08|31985.81|31985.81|31985.81|31985.81|31883.21|31883.21|0
1594194600000|2020-07-08 07:50:00|31979.73|31979.73|31957.45|31957.45|31979.73|31979.73|31945.76|31945.76|0
1594194900000|2020-07-08 07:55:00|31948.83|31948.83|32004.06|32004.06|32004.06|32004.06|31938.44|31938.44|0
1594195200000|2020-07-08 08:00:00|32016.98|32016.98|31977.2|31977.2|32016.98|32016.98|31955.67|31955.67|0
1594195500000|2020-07-08 08:05:00|31975.42|31975.42|31948.56|31948.56|31984.04|31984.04|31927.03|31927.03|0
1594195800000|2020-07-08 08:10:00|31939.95|31939.95|31925.25|31925.25|31941.72|31941.72|31914.86|31914.86|0
1594196100000|2020-07-08 08:15:00|31920.94|31920.94|31953.89|31953.89|31978.6|31978.6|31912.33|31912.33|0
1594196400000|2020-07-08 08:20:00|31945.28|31945.28|31966.06|31966.06|31987.59|31987.59|31945.28|31945.28|0
1594196700000|2020-07-08 08:25:00|31967.84|31967.84|32020.54|32020.54|32029.15|32029.15|31963.53|31963.53|0
1594197000000|2020-07-08 08:30:00|32029.15|32029.15|32070.16|32070.16|32075.02|32075.02|32029.15|32029.15|0
1594197300000|2020-07-08 08:35:00|32075.49|32075.49|32082.33|32082.33|32193.82|32193.82|32073.72|32073.72|0
1594197600000|2020-07-08 08:40:00|32095.25|32095.25|32054.71|32054.71|32109.95|32109.95|32054.71|32054.71|0
1594197900000|2020-07-08 08:45:00|32059.02|32059.02|32090.47|32090.47|32123.41|32123.41|32059.02|32059.02|0
1594198200000|2020-07-08 08:50:00|32086.91|32086.91|32019.51|32019.51|32086.91|32086.91|32016.98|32016.98|0
1594198500000|2020-07-08 08:55:00|32006.59|32006.59|31971.59|31971.59|32006.59|32006.59|31953.62|31953.62|0
1594198800000|2020-07-08 09:00:00|31973.37|31973.37|31960.18|31960.18|32003.52|32003.52|31960.18|31960.18|0
1594199100000|2020-07-08 09:05:00|31958.4|31958.4|31888.95|31888.95|31958.4|31958.4|31866.12|31866.12|0
1594199400000|2020-07-08 09:10:00|31850.19|31850.19|31843.08|31843.08|31850.19|31850.19|31839.53|31839.53|0
1594199700000|2020-07-08 09:15:00|31800.02|31800.02|31697.14|31697.14|31800.02|31800.02|31684.22|31684.22|0
1594200000000|2020-07-08 09:20:00|31705.76|31705.76|31716.9|31716.9|31716.9|31716.9|31702.2|31702.2|0
1594200300000|2020-07-08 09:25:00|31713.34|31713.34|31710.81|31710.81|31714.37|31714.37|31686.48|31686.48|0
1594200600000|2020-07-08 09:30:00|31715.12|31715.12|31739.46|31739.46|31764.27|31764.27|31715.12|31715.12|0
1594200900000|2020-07-08 09:35:00|31735.15|31735.15|31747.32|31747.32|31781.02|31781.02|31735.15|31735.15|0
1594201200000|2020-07-08 09:40:00|31751.62|31751.62|31691.06|31691.06|31763.79|31763.79|31691.06|31691.06|0
1594201500000|2020-07-08 09:45:00|31699.67|31699.67|31732.35|31732.35|31741.98|31741.98|31699.67|31699.67|0
1594201800000|2020-07-08 09:50:00|31723.73|31723.73|31705.48|31705.48|31731.59|31731.59|31691.81|31691.81|0
1594202100000|2020-07-08 09:55:00|31707.26|31707.26|31716.9|31716.9|31716.9|31716.9|31706.51|31706.51|0
1594202400000|2020-07-08 10:00:00|31713.34|31713.34|31730.57|31730.57|31730.57|31730.57|31696.12|31696.12|0
1594202700000|2020-07-08 10:05:00|31732.35|31732.35|31757.43|31757.43|31764.27|31764.27|31714.09|31714.09|0
1594203000000|2020-07-08 10:10:00|31766.05|31766.05|31770.35|31770.35|31770.35|31770.35|31757.43|31757.43|0
1594203300000|2020-07-08 10:15:00|31774.66|31774.66|31797.22|31797.22|31824.08|31824.08|31772.13|31772.13|0
1594203600000|2020-07-08 10:20:00|31784.3|31784.3|31797.22|31797.22|31829.14|31829.14|31784.3|31784.3|0
1594203900000|2020-07-08 10:25:00|31801.52|31801.52|31833.72|31833.72|31843.83|31843.83|31797.22|31797.22|0
1594204200000|2020-07-08 10:30:00|31835.5|31835.5|31863.11|31863.11|31871.72|31871.72|31835.5|31835.5|0
1594204500000|2020-07-08 10:35:00|31876.03|31876.03|31859.56|31859.56|31876.03|31876.03|31857.78|31857.78|0
1594204800000|2020-07-08 10:40:00|31863.86|31863.86|31867.42|31867.42|31884.64|31884.64|31859.56|31859.56|0
1594205100000|2020-07-08 10:45:00|31871.72|31871.72|31837.27|31837.27|31875.28|31875.28|31824.35|31824.35|0
1594205400000|2020-07-08 10:50:00|31841.58|31841.58|31803.57|31803.57|31856.28|31856.28|31801.05|31801.05|0
1594205700000|2020-07-08 10:55:00|31773.43|31773.43|31793.18|31793.18|31797.49|31797.49|31769.12|31769.12|0
1594206000000|2020-07-08 11:00:00|31787.85|31787.85|31808.63|31808.63|31812.94|31812.94|31787.85|31787.85|0
1594206300000|2020-07-08 11:05:00|31817.24|31817.24|31789.63|31789.63|31827.63|31827.63|31781.02|31781.02|0
1594206600000|2020-07-08 11:10:00|31802.55|31802.55|31753.13|31753.13|31806.85|31806.85|31753.13|31753.13|0
1594206900000|2020-07-08 11:15:00|31757.43|31757.43|31758.18|31758.18|31772.13|31772.13|31744.51|31744.51|0
1594207200000|2020-07-08 11:20:00|31753.88|31753.88|31696.12|31696.12|31771.1|31771.1|31696.12|31696.12|0
1594207500000|2020-07-08 11:25:00|31691.81|31691.81|31688.26|31688.26|31691.81|31691.81|31649.5|31649.5|0
1594207800000|2020-07-08 11:30:00|31683.95|31683.95|31678.89|31678.89|31696.12|31696.12|31671.03|31671.03|0
1594208100000|2020-07-08 11:35:00|31687.51|31687.51|31691.06|31691.06|31697.9|31697.9|31670.28|31670.28|0
1594208400000|2020-07-08 11:40:00|31686.75|31686.75|31698.92|31698.92|31712.59|31712.59|31686.75|31686.75|0
1594208700000|2020-07-08 11:45:00|31707.53|31707.53|31715.4|31715.4|31741.23|31741.23|31707.53|31707.53|0
1594209000000|2020-07-08 11:50:00|31724.01|31724.01|31678.14|31678.14|31724.01|31724.01|31674.59|31674.59|0
1594209300000|2020-07-08 11:55:00|31673.83|31673.83|31640.14|31640.14|31673.83|31673.83|31635.83|31635.83|0
1594209600000|2020-07-08 12:00:00|31638.36|31638.36|31626.47|31626.47|31638.36|31638.36|31616.07|31616.07|0
1594209900000|2020-07-08 12:05:00|31624.69|31624.69|31592.49|31592.49|31629.75|31629.75|31592.49|31592.49|0
1594210200000|2020-07-08 12:10:00|31588.94|31588.94|31587.16|31587.16|31614.77|31614.77|31587.16|31587.16|0
1594210500000|2020-07-08 12:15:00|31585.38|31585.38|31556.74|31556.74|31585.38|31585.38|31535.21|31535.21|0
1594210800000|2020-07-08 12:20:00|31561.05|31561.05|31547.1|31547.1|31569.66|31569.66|31545.32|31545.32|0
1594211100000|2020-07-08 12:25:00|31560.02|31560.02|31574.99|31574.99|31593.24|31593.24|31560.02|31560.02|0
1594211400000|2020-07-08 12:30:00|31570.68|31570.68|31578.55|31578.55|31588.94|31588.94|31568.91|31568.91|0
1594211700000|2020-07-08 12:35:00|31576.77|31576.77|31504.31|31504.31|31576.77|31576.77|31504.31|31504.31|0
1594212000000|2020-07-08 12:40:00|31502.54|31502.54|31518.26|31518.26|31531.18|31531.18|31493.92|31493.92|0
1594212300000|2020-07-08 12:45:00|31516.48|31516.48|31529.4|31529.4|31546.62|31546.62|31512.17|31512.17|0
1594212600000|2020-07-08 12:50:00|31542.32|31542.32|31526.87|31526.87|31550.18|31550.18|31514.7|31514.7|0
1594212900000|2020-07-08 12:55:00|31528.65|31528.65|31548.4|31548.4|31557.01|31557.01|31526.87|31526.87|0
1594213200000|2020-07-08 13:00:00|31544.1|31544.1|31523.32|31523.32|31565.63|31565.63|31523.32|31523.32|0
1594213500000|2020-07-08 13:05:00|31519.76|31519.76|31499.73|31499.73|31521.54|31521.54|31457.42|31457.42|0
1594213800000|2020-07-08 13:10:00|31495.43|31495.43|31466.03|31466.03|31495.43|31495.43|31442.72|31442.72|0
1594214100000|2020-07-08 13:15:00|31461.73|31461.73|31441.97|31441.97|31461.73|31461.73|31418.66|31418.66|0
1594214400000|2020-07-08 13:20:00|31437.67|31437.67|31450.58|31450.58|31459.2|31459.2|31425.5|31425.5|0
1594214700000|2020-07-08 13:25:00|31437.67|31437.67|31473.89|31473.89|31482.51|31482.51|31435.89|31435.89|0
1594215000000|2020-07-08 13:30:00|31469.59|31469.59|31458.17|31458.17|31491.87|31491.87|31436.64|31436.64|0
1594215300000|2020-07-08 13:35:00|31453.86|31453.86|31477.17|31477.17|31477.17|31477.17|31432.33|31432.33|0
1594215600000|2020-07-08 13:40:00|31472.87|31472.87|31492.62|31492.62|31501.23|31501.23|31457.15|31457.15|0
1594215900000|2020-07-08 13:45:00|31496.93|31496.93|31525.57|31525.57|31534.18|31534.18|31471.84|31471.84|0
1594216200000|2020-07-08 13:50:00|31534.18|31534.18|31525.09|31525.09|31567.13|31567.13|31510.4|31510.4|0
1594216500000|2020-07-08 13:55:00|31529.4|31529.4|31524.34|31524.34|31535.48|31535.48|31505.34|31505.34|0
1594216800000|2020-07-08 14:00:00|31507.12|31507.12|31534.25|31534.25|31551.48|31551.48|31498.5|31498.5|0
1594217100000|2020-07-08 14:05:00|31536.03|31536.03|31505.14|31505.14|31537.81|31537.81|31503.36|31503.36|0
1594217400000|2020-07-08 14:10:00|31513.75|31513.75|31520.86|31520.86|31543.42|31543.42|31505.14|31505.14|0
1594217700000|2020-07-08 14:15:00|31512.25|31512.25|31517.3|31517.3|31533.78|31533.78|31507.94|31507.94|0
1594218000000|2020-07-08 14:20:00|31525.92|31525.92|31517.3|31517.3|31557.84|31557.84|31515.53|31515.53|0
1594218300000|2020-07-08 14:25:00|31513|31513|31489.41|31489.41|31524.14|31524.14|31486.89|31486.89|0
1594218600000|2020-07-08 14:30:00|31480.8|31480.8|31460.02|31460.02|31489.41|31489.41|31447.1|31447.1|0
1594218900000|2020-07-08 14:35:00|31455.71|31455.71|31472.94|31472.94|31477.25|31477.25|31443.55|31443.55|0
1594219200000|2020-07-08 14:40:00|31468.63|31468.63|31463.3|31463.3|31472.94|31472.94|31438.49|31438.49|0
1594219500000|2020-07-08 14:45:00|31458.99|31458.99|31437.46|31437.46|31458.99|31458.99|31424.54|31424.54|0
1594219800000|2020-07-08 14:50:00|31441.77|31441.77|31471.91|31471.91|31476.22|31476.22|31441.77|31441.77|0
1594220100000|2020-07-08 14:55:00|31476.22|31476.22|31481.55|31481.55|31485.86|31485.86|31465.08|31465.08|0
1594220400000|2020-07-08 15:00:00|31485.11|31485.11|31433.91|31433.91|31486.89|31486.89|31425.3|31425.3|0
1594220700000|2020-07-08 15:05:00|31442.52|31442.52|31422.49|31422.49|31452.91|31452.91|31408.82|31408.82|0
1594221000000|2020-07-08 15:10:00|31432.88|31432.88|31463.3|31463.3|31468.36|31468.36|31432.13|31432.13|0
1594221300000|2020-07-08 15:15:00|31441.77|31441.77|31369.79|31369.79|31462.55|31462.55|31365.48|31365.48|0
1594221600000|2020-07-08 15:20:00|31365.48|31365.48|31331.78|31331.78|31388.79|31388.79|31304.17|31304.17|0
1594221900000|2020-07-08 15:25:00|31327.48|31327.48|31383.46|31383.46|31400.69|31400.69|31300.61|31300.61|0
1594278900000|2020-07-09 07:15:00|30729.58|30729.58|30744|30744|30807.09|30807.09|30694.1|30694.1|0
1594279200000|2020-07-09 07:20:00|30756.92|30756.92|30694.58|30694.58|30765.53|30765.53|30694.58|30694.58|0
1594279500000|2020-07-09 07:25:00|30698.88|30698.88|30775.65|30775.65|30775.65|30775.65|30680.63|30680.63|0
1594279800000|2020-07-09 07:30:00|30771.34|30771.34|30710.78|30710.78|30775.65|30775.65|30686.72|30686.72|0
1594280100000|2020-07-09 07:35:00|30706.47|30706.47|30703.19|30703.19|30711.8|30711.8|30650.96|30650.96|0
1594280400000|2020-07-09 07:40:00|30701.41|30701.41|30686.99|30686.99|30712.83|30712.83|30674.82|30674.82|0
1594280700000|2020-07-09 07:45:00|30674.07|30674.07|30675.57|30675.57|30730.05|30730.05|30674.07|30674.07|0
1594281000000|2020-07-09 07:50:00|30679.88|30679.88|30659.85|30659.85|30694.58|30694.58|30653.02|30653.02|0
1594281300000|2020-07-09 07:55:00|30653.02|30653.02|30642.35|30642.35|30659.58|30659.58|30617.54|30617.54|0
1594281600000|2020-07-09 08:00:00|30650.96|30650.96|30682.14|30682.14|30692.53|30692.53|30629.43|30629.43|0
1594281900000|2020-07-09 08:05:00|30683.91|30683.91|30628.68|30628.68|30692.53|30692.53|30628.68|30628.68|0
1594282200000|2020-07-09 08:10:00|30632.99|30632.99|30585.82|30585.82|30632.99|30632.99|30579.74|30579.74|0
1594282500000|2020-07-09 08:15:00|30584.04|30584.04|30613.44|30613.44|30634.97|30634.97|30574.4|30574.4|0
1594282800000|2020-07-09 08:20:00|30600.52|30600.52|30568.6|30568.6|30600.52|30600.52|30549.59|30549.59|0
1594283100000|2020-07-09 08:25:00|30570.37|30570.37|30532.64|30532.64|30570.37|30570.37|30519.72|30519.72|0
1594283400000|2020-07-09 08:30:00|30524.03|30524.03|30533.67|30533.67|30561.28|30561.28|30524.03|30524.03|0
1594283700000|2020-07-09 08:35:00|30546.59|30546.59|30545.08|30545.08|30548.36|30548.36|30525.06|30525.06|0
1594284000000|2020-07-09 08:40:00|30540.78|30540.78|30511.38|30511.38|30548.64|30548.64|30511.38|30511.38|0
1594284300000|2020-07-09 08:45:00|30498.47|30498.47|30464.77|30464.77|30511.38|30511.38|30460.46|30460.46|0
1594284600000|2020-07-09 08:50:00|30452.6|30452.6|30455.13|30455.13|30469.82|30469.82|30440.43|30440.43|0
1594284900000|2020-07-09 08:55:00|30463.74|30463.74|30498.94|30498.94|30498.94|30498.94|30460.94|30460.94|0
1594285200000|2020-07-09 09:00:00|30486.02|30486.02|30491.08|30491.08|30498.94|30498.94|30463.47|30463.47|0
1594285500000|2020-07-09 09:05:00|30489.3|30489.3|30474.88|30474.88|30497.17|30497.17|30467.77|30467.77|0
1594285800000|2020-07-09 09:10:00|30483.49|30483.49|30431.82|30431.82|30483.49|30483.49|30409.26|30409.26|0
1594286100000|2020-07-09 09:15:00|30427.51|30427.51|30410.01|30410.01|30427.51|30427.51|30380.62|30380.62|0
1594286400000|2020-07-09 09:20:00|30414.32|30414.32|30357.04|30357.04|30414.32|30414.32|30357.04|30357.04|0
1594286700000|2020-07-09 09:25:00|30348.42|30348.42|30323.34|30323.34|30393.26|30393.26|30323.34|30323.34|0
1594287000000|2020-07-09 09:30:00|30319.03|30319.03|30372.21|30372.21|30380.82|30380.82|30319.03|30319.03|0
1594287300000|2020-07-09 09:35:00|30385.13|30385.13|30368.65|30368.65|30389.43|30389.43|30351.43|30351.43|0
1594287600000|2020-07-09 09:40:00|30377.27|30377.27|30381.57|30381.57|30385.88|30385.88|30356.49|30356.49|0
1594287900000|2020-07-09 09:45:00|30383.35|30383.35|30465.72|30465.72|30476.11|30476.11|30383.35|30383.35|0
1594288200000|2020-07-09 09:50:00|30463.94|30463.94|30409.46|30409.46|30463.94|30463.94|30405.16|30405.16|0
1594288500000|2020-07-09 09:55:00|30413.77|30413.77|30453.55|30453.55|30458.61|30458.61|30405.16|30405.16|0
1594288800000|2020-07-09 10:00:00|30444.94|30444.94|30428.47|30428.47|30444.94|30444.94|30406.93|30406.93|0
1594289100000|2020-07-09 10:05:00|30424.16|30424.16|30430.24|30430.24|30459.64|30459.64|30424.16|30424.16|0
1594289400000|2020-07-09 10:10:00|30425.94|30425.94|30445.69|30445.69|30447.47|30447.47|30425.94|30425.94|0
1594289700000|2020-07-09 10:15:00|30441.38|30441.38|30430.24|30430.24|30460.39|30460.39|30430.24|30430.24|0
1594290000000|2020-07-09 10:20:00|30415.55|30415.55|30414.8|30414.8|30415.55|30415.55|30386.15|30386.15|0
1594290300000|2020-07-09 10:25:00|30406.18|30406.18|30383.63|30383.63|30406.18|30406.18|30375.01|30375.01|0
1594290600000|2020-07-09 10:30:00|30375.01|30375.01|30370.71|30370.71|30397.57|30397.57|30366.4|30366.4|0
1594290900000|2020-07-09 10:35:00|30383.63|30383.63|30411.99|30411.99|30421.63|30421.63|30379.32|30379.32|0
1594291200000|2020-07-09 10:40:00|30416.3|30416.3|30412.74|30412.74|30416.3|30416.3|30383.35|30383.35|0
1594291500000|2020-07-09 10:45:00|30414.52|30414.52|30410.97|30410.97|30426.69|30426.69|30404.13|30404.13|0
1594291800000|2020-07-09 10:50:00|30404.13|30404.13|30373.99|30373.99|30410.97|30410.97|30373.99|30373.99|0
1594292100000|2020-07-09 10:55:00|30370.43|30370.43|30374.74|30374.74|30387.66|30387.66|30349.65|30349.65|0
1594292400000|2020-07-09 11:00:00|30380.07|30380.07|30396.27|30396.27|30398.05|30398.05|30371.18|30371.18|0
1594292700000|2020-07-09 11:05:00|30398.05|30398.05|30366.13|30366.13|30398.05|30398.05|30352.18|30352.18|0
1594293000000|2020-07-09 11:10:00|30370.43|30370.43|30370.43|30370.43|30398.05|30398.05|30354.98|30354.98|0
1594293300000|2020-07-09 11:15:00|30374.74|30374.74|30358.26|30358.26|30374.74|30374.74|30351.43|30351.43|0
1594293600000|2020-07-09 11:20:00|30353.96|30353.96|30370.43|30370.43|30370.43|30370.43|30353.21|30353.21|0
1594293900000|2020-07-09 11:25:00|30374.74|30374.74|30379.8|30379.8|30388.41|30388.41|30374.74|30374.74|0
1594294200000|2020-07-09 11:30:00|30376.24|30376.24|30380.82|30380.82|30380.82|30380.82|30356.49|30356.49|0
1594294500000|2020-07-09 11:35:00|30385.13|30385.13|30365.1|30365.1|30385.13|30385.13|30365.1|30365.1|0
1594294800000|2020-07-09 11:40:00|30360.79|30360.79|30383.35|30383.35|30383.35|30383.35|30351.15|30351.15|0
1594295100000|2020-07-09 11:45:00|30379.04|30379.04|30385.88|30385.88|30391.96|30391.96|30372.96|30372.96|0
1594295400000|2020-07-09 11:50:00|30381.57|30381.57|30348.63|30348.63|30381.57|30381.57|30341.79|30341.79|0
1594295700000|2020-07-09 11:55:00|30344.32|30344.32|30349.38|30349.38|30361.54|30361.54|30327.85|30327.85|0
1594296000000|2020-07-09 12:00:00|30353.68|30353.68|30394.49|30394.49|30394.49|30394.49|30353.68|30353.68|0
1594296300000|2020-07-09 12:05:00|30396.27|30396.27|30394.49|30394.49|30400.58|30400.58|30385.88|30385.88|0
1594296600000|2020-07-09 12:10:00|30396.27|30396.27|30391.21|30391.21|30404.88|30404.88|30383.35|30383.35|0
1594296900000|2020-07-09 12:15:00|30395.52|30395.52|30421.36|30421.36|30421.36|30421.36|30386.91|30386.91|0
1594297200000|2020-07-09 12:20:00|30424.91|30424.91|30421.36|30421.36|30429.22|30429.22|30406.66|30406.66|0
1594297500000|2020-07-09 12:25:00|30429.97|30429.97|30454.03|30454.03|30458.34|30458.34|30423.89|30423.89|0
1594297800000|2020-07-09 12:30:00|30455.81|30455.81|30418.55|30418.55|30460.11|30460.11|30408.16|30408.16|0
1594298100000|2020-07-09 12:35:00|30409.94|30409.94|30459.09|30459.09|30472.01|30472.01|30408.16|30408.16|0
1594298400000|2020-07-09 12:40:00|30454.78|30454.78|30417.8|30417.8|30463.39|30463.39|30409.19|30409.19|0
1594298700000|2020-07-09 12:45:00|30413.49|30413.49|30469.75|30469.75|30474.06|30474.06|30413.49|30413.49|0
1594299000000|2020-07-09 12:50:00|30465.45|30465.45|30418.08|30418.08|30469.75|30469.75|30405.91|30405.91|0
1594299300000|2020-07-09 12:55:00|30426.69|30426.69|30424.91|30424.91|30426.69|30426.69|30413.77|30413.77|0
1594299600000|2020-07-09 13:00:00|30429.22|30429.22|30386.91|30386.91|30437.83|30437.83|30386.91|30386.91|0
1594299900000|2020-07-09 13:05:00|30373.99|30373.99|30381.85|30381.85|30394.77|30394.77|30369.68|30369.68|0
1594300200000|2020-07-09 13:10:00|30386.15|30386.15|30372.96|30372.96|30399.82|30399.82|30372.96|30372.96|0
1594300500000|2020-07-09 13:15:00|30371.18|30371.18|30361.54|30361.54|30373.71|30373.71|30359.77|30359.77|0
1594300800000|2020-07-09 13:20:00|30359.77|30359.77|30350.4|30350.4|30367.63|30367.63|30350.4|30350.4|0
1594301100000|2020-07-09 13:25:00|30354.71|30354.71|30372.69|30372.69|30387.38|30387.38|30346.1|30346.1|0
1594301400000|2020-07-09 13:30:00|30370.91|30370.91|30309.59|30309.59|30370.91|30370.91|30305.29|30305.29|0
1594301700000|2020-07-09 13:35:00|30307.82|30307.82|30378.5|30378.5|30378.5|30378.5|30279.17|30279.17|0
1594302000000|2020-07-09 13:40:00|30369.88|30369.88|30381.02|30381.02|30402.83|30402.83|30365.58|30365.58|0
1594302300000|2020-07-09 13:45:00|30372.41|30372.41|30356.96|30356.96|30400.03|30400.03|30335.43|30335.43|0
1594302600000|2020-07-09 13:50:00|30352.66|30352.66|30337.21|30337.21|30356.21|30356.21|30308.57|30308.57|0
1594302900000|2020-07-09 13:55:00|30335.43|30335.43|30342.27|30342.27|30348.35|30348.35|30331.13|30331.13|0
1594303200000|2020-07-09 14:00:00|30333.65|30333.65|30282.46|30282.46|30333.65|30333.65|30273.84|30273.84|0
1594303500000|2020-07-09 14:05:00|30273.84|30273.84|30283.48|30283.48|30290.32|30290.32|30265.23|30265.23|0
1594303800000|2020-07-09 14:10:00|30287.79|30287.79|30248|30248|30293.87|30293.87|30248|30248|0
1594304100000|2020-07-09 14:15:00|30243.7|30243.7|30182.11|30182.11|30252.31|30252.31|30173.5|30173.5|0
1594304400000|2020-07-09 14:20:00|30177.8|30177.8|30206.92|30206.92|30206.92|30206.92|30157.02|30157.02|0
1594304700000|2020-07-09 14:25:00|30211.23|30211.23|30185.39|30185.39|30213|30213|30166.39|30166.39|0
1594305000000|2020-07-09 14:30:00|30187.17|30187.17|30127.63|30127.63|30191.47|30191.47|30114.71|30114.71|0
1594305300000|2020-07-09 14:35:00|30129.41|30129.41|30064.54|30064.54|30142.33|30142.33|30060.23|30060.23|0
1594305600000|2020-07-09 14:40:00|30068.84|30068.84|30098.24|30098.24|30102.54|30102.54|30067.07|30067.07|0
1594305900000|2020-07-09 14:45:00|30093.93|30093.93|30153.47|30153.47|30169.94|30169.94|30087.85|30087.85|0
1594306200000|2020-07-09 14:50:00|30149.16|30149.16|30175.27|30175.27|30190.72|30190.72|30136.24|30136.24|0
1594306500000|2020-07-09 14:55:00|30173.5|30173.5|30100.01|30100.01|30173.5|30173.5|30081.76|30081.76|0
1594306800000|2020-07-09 15:00:00|30098.24|30098.24|30043.76|30043.76|30098.24|30098.24|30014.36|30014.36|0
1594307100000|2020-07-09 15:05:00|30039.45|30039.45|30086.34|30086.34|30112.18|30112.18|30026.53|30026.53|0
1594307400000|2020-07-09 15:10:00|30094.96|30094.96|30112.46|30112.46|30154.77|30154.77|30090.65|30090.65|0
1594307700000|2020-07-09 15:15:00|30110.68|30110.68|30030.36|30030.36|30131.46|30131.46|30026.05|30026.05|0
1594308000000|2020-07-09 15:20:00|30032.14|30032.14|30054.7|30054.7|30098.03|30098.03|30022.77|30022.77|0
1594308300000|2020-07-09 15:25:00|30059|30059|30070.42|30070.42|30075.48|30075.48|30024.55|30024.55|0
1594365300000|2020-07-10 07:15:00|29967.54|29967.54|29919.15|29919.15|30011.63|30011.63|29890.78|29890.78|0
1594365600000|2020-07-10 07:20:00|29917.37|29917.37|29891.53|29891.53|29922.43|29922.43|29852.5|29852.5|0
1594365900000|2020-07-10 07:25:00|29884.42|29884.42|29808.41|29808.41|29884.42|29884.42|29795.49|29795.49|0
1594366200000|2020-07-10 07:30:00|29812.72|29812.72|29835.28|29835.28|29882.65|29882.65|29812.72|29812.72|0
1594366500000|2020-07-10 07:35:00|29843.89|29843.89|29847.65|29847.65|29886.95|29886.95|29825.36|29825.36|0
1594366800000|2020-07-10 07:40:00|29839.03|29839.03|29747.85|29747.85|29839.03|29839.03|29747.85|29747.85|0
1594367100000|2020-07-10 07:45:00|29756.46|29756.46|29781.55|29781.55|29790.16|29790.16|29734.93|29734.93|0
1594367400000|2020-07-10 07:50:00|29777.24|29777.24|29793.99|29793.99|29819.83|29819.83|29764.32|29764.32|0
1594367700000|2020-07-10 07:55:00|29776.76|29776.76|29802.6|29802.6|29802.6|29802.6|29753.46|29753.46|0
1594368000000|2020-07-10 08:00:00|29806.91|29806.91|29907.25|29907.25|29915.87|29915.87|29786.88|29786.88|0
1594368300000|2020-07-10 08:05:00|29924.48|29924.48|29886.75|29886.75|29946.01|29946.01|29830.49|29830.49|0
1594368600000|2020-07-10 08:10:00|29895.36|29895.36|29868.5|29868.5|29920.45|29920.45|29849.5|29849.5|0
1594368900000|2020-07-10 08:15:00|29872.8|29872.8|29840.88|29840.88|29885.72|29885.72|29835.55|29835.55|0
1594369200000|2020-07-10 08:20:00|29858.11|29858.11|29852.78|29852.78|29884.7|29884.7|29836.58|29836.58|0
1594369500000|2020-07-10 08:25:00|29857.08|29857.08|29883.95|29883.95|29909.78|29909.78|29850.25|29850.25|0
1594369800000|2020-07-10 08:30:00|29888.25|29888.25|29888.25|29888.25|29910.81|29910.81|29871.03|29871.03|0
1594370100000|2020-07-10 08:35:00|29883.95|29883.95|29876.08|29876.08|29892.56|29892.56|29858.86|29858.86|0
1594370400000|2020-07-10 08:40:00|29880.39|29880.39|29942.46|29942.46|29942.46|29942.46|29880.39|29880.39|0
1594370700000|2020-07-10 08:45:00|29929.54|29929.54|29846.69|29846.69|29946.76|29946.76|29838.08|29838.08|0
1594371000000|2020-07-10 08:50:00|29820.85|29820.85|29783.6|29783.6|29830.22|29830.22|29777.52|29777.52|0
1594371300000|2020-07-10 08:55:00|29787.91|29787.91|29791.46|29791.46|29791.46|29791.46|29762.07|29762.07|0
1594371600000|2020-07-10 09:00:00|29800.07|29800.07|29791.74|29791.74|29826.94|29826.94|29768.43|29768.43|0
1594371900000|2020-07-10 09:05:00|29787.43|29787.43|29749.42|29749.42|29796.32|29796.32|29749.42|29749.42|0
1594372200000|2020-07-10 09:10:00|29753.73|29753.73|29783.12|29783.12|29796.04|29796.04|29753.73|29753.73|0
1594372500000|2020-07-10 09:15:00|29787.43|29787.43|29799.6|29799.6|29799.6|29799.6|29764.87|29764.87|0
1594372800000|2020-07-10 09:20:00|29797.82|29797.82|29766.37|29766.37|29797.82|29797.82|29761.32|29761.32|0
1594373100000|2020-07-10 09:25:00|29762.07|29762.07|29780.32|29780.32|29793.99|29793.99|29762.07|29762.07|0
1594373400000|2020-07-10 09:30:00|29776.01|29776.01|29781.35|29781.35|29781.35|29781.35|29765.62|29765.62|0
1594373700000|2020-07-10 09:35:00|29777.04|29777.04|29784.9|29784.9|29789.96|29789.96|29772.73|29772.73|0
1594374000000|2020-07-10 09:40:00|29780.59|29780.59|29779.84|29779.84|29788.46|29788.46|29775.54|29775.54|0
1594374300000|2020-07-10 09:45:00|29788.46|29788.46|29774.51|29774.51|29790.23|29790.23|29771.98|29771.98|0
1594374600000|2020-07-10 09:50:00|29776.29|29776.29|29792.76|29792.76|29797.07|29797.07|29776.29|29776.29|0
1594374900000|2020-07-10 09:55:00|29788.46|29788.46|29780.59|29780.59|29792.76|29792.76|29767.67|29767.67|0
1594375200000|2020-07-10 10:00:00|29777.04|29777.04|29741.56|29741.56|29785.65|29785.65|29737.26|29737.26|0
1594375500000|2020-07-10 10:05:00|29745.87|29745.87|29712.17|29712.17|29745.87|29745.87|29710.39|29710.39|0
1594375800000|2020-07-10 10:10:00|29716.48|29716.48|29717.23|29717.23|29726.87|29726.87|29708.61|29708.61|0
1594376100000|2020-07-10 10:15:00|29712.92|29712.92|29681.75|29681.75|29712.92|29712.92|29673.14|29673.14|0
1594376400000|2020-07-10 10:20:00|29686.06|29686.06|29671.36|29671.36|29695.42|29695.42|29667.05|29667.05|0
1594376700000|2020-07-10 10:25:00|29673.14|29673.14|29708.61|29708.61|29708.61|29708.61|29673.14|29673.14|0
1594377000000|2020-07-10 10:30:00|29700|29700|29734.73|29734.73|29753.73|29753.73|29700|29700|0
1594377300000|2020-07-10 10:35:00|29730.42|29730.42|29753.73|29753.73|29761.59|29761.59|29730.42|29730.42|0
1594377600000|2020-07-10 10:40:00|29745.12|29745.12|29749.42|29749.42|29758.04|29758.04|29737.26|29737.26|0
1594377900000|2020-07-10 10:45:00|29751.2|29751.2|29751.2|29751.2|29768.43|29768.43|29746.89|29746.89|0
1594378200000|2020-07-10 10:50:00|29755.51|29755.51|29765.9|29765.9|29765.9|29765.9|29751.2|29751.2|0
1594378500000|2020-07-10 10:55:00|29761.59|29761.59|29846.97|29846.97|29855.58|29855.58|29761.59|29761.59|0
1594378800000|2020-07-10 11:00:00|29821.13|29821.13|29799.12|29799.12|29853.6|29853.6|29792.28|29792.28|0
1594379100000|2020-07-10 11:05:00|29803.43|29803.43|29804.45|29804.45|29814.09|29814.09|29796.59|29796.59|0
1594379400000|2020-07-10 11:10:00|29808.76|29808.76|29796.87|29796.87|29828.79|29828.79|29796.87|29796.87|0
1594379700000|2020-07-10 11:15:00|29805.48|29805.48|29819.42|29819.42|29819.42|29819.42|29800.42|29800.42|0
1594380000000|2020-07-10 11:20:00|29815.12|29815.12|29814.09|29814.09|29816.89|29816.89|29764.19|29764.19|0
1594380300000|2020-07-10 11:25:00|29812.31|29812.31|29777.59|29777.59|29812.31|29812.31|29777.59|29777.59|0
1594380600000|2020-07-10 11:30:00|29781.89|29781.89|29740.33|29740.33|29793.31|29793.31|29740.33|29740.33|0
1594380900000|2020-07-10 11:35:00|29748.95|29748.95|29761.87|29761.87|29774.03|29774.03|29748.95|29748.95|0
1594381200000|2020-07-10 11:40:00|29760.09|29760.09|29739.31|29739.31|29774.78|29774.78|29739.31|29739.31|0
1594381500000|2020-07-10 11:45:00|29735|29735|29728.17|29728.17|29739.31|29739.31|29710.94|29710.94|0
1594381800000|2020-07-10 11:50:00|29723.86|29723.86|29723.11|29723.11|29726.39|29726.39|29698.77|29698.77|0
1594382100000|2020-07-10 11:55:00|29727.42|29727.42|29749.7|29749.7|29749.7|29749.7|29727.42|29727.42|0
1594382400000|2020-07-10 12:00:00|29758.31|29758.31|29756.53|29756.53|29781.62|29781.62|29749.7|29749.7|0
1594382700000|2020-07-10 12:05:00|29760.84|29760.84|29730.7|29730.7|29760.84|29760.84|29730.7|29730.7|0
1594383000000|2020-07-10 12:10:00|29726.39|29726.39|29714.22|29714.22|29726.39|29726.39|29697|29697|0
1594383300000|2020-07-10 12:15:00|29709.92|29709.92|29690.16|29690.16|29716|29716|29686.61|29686.61|0
1594383600000|2020-07-10 12:20:00|29691.94|29691.94|29690.91|29690.91|29704.86|29704.86|29680.52|29680.52|0
1594383900000|2020-07-10 12:25:00|29695.22|29695.22|29648.6|29648.6|29699.52|29699.52|29648.6|29648.6|0
1594384200000|2020-07-10 12:30:00|29639.99|29639.99|29633.15|29633.15|29665.07|29665.07|29627.07|29627.07|0
1594384500000|2020-07-10 12:35:00|29637.46|29637.46|29654.96|29654.96|29673.96|29673.96|29623.79|29623.79|0
1594384800000|2020-07-10 12:40:00|29665.35|29665.35|29628.09|29628.09|29667.88|29667.88|29613.4|29613.4|0
1594385100000|2020-07-10 12:45:00|29626.32|29626.32|29638.48|29638.48|29638.48|29638.48|29612.65|29612.65|0
1594385400000|2020-07-10 12:50:00|29642.79|29642.79|29708.41|29708.41|29738.56|29738.56|29642.79|29642.79|0
1594385700000|2020-07-10 12:55:00|29717.02|29717.02|29746.42|29746.42|29747.17|29747.17|29706.63|29706.63|0
1594386000000|2020-07-10 13:00:00|29750.72|29750.72|29740.06|29740.06|29790.23|29790.23|29702.33|29702.33|0
1594386300000|2020-07-10 13:05:00|29752.98|29752.98|29740.06|29740.06|29769.45|29769.45|29735.75|29735.75|0
1594386600000|2020-07-10 13:10:00|29731.45|29731.45|29712.44|29712.44|29733.98|29733.98|29694.19|29694.19|0
1594386900000|2020-07-10 13:15:00|29716.75|29716.75|29738.28|29738.28|29746.89|29746.89|29716.75|29716.75|0
1594387200000|2020-07-10 13:20:00|29736.5|29736.5|29753.73|29753.73|29762.34|29762.34|29736.5|29736.5|0
1594387500000|2020-07-10 13:25:00|29762.34|29762.34|29748.4|29748.4|29762.34|29762.34|29745.12|29745.12|0
1594387800000|2020-07-10 13:30:00|29757.01|29757.01|29760.57|29760.57|29806.43|29806.43|29754.48|29754.48|0
1594388100000|2020-07-10 13:35:00|29773.48|29773.48|29829.47|29829.47|29838.08|29838.08|29763.09|29763.09|0
1594388400000|2020-07-10 13:40:00|29839.86|29839.86|29850.25|29850.25|29857.08|29857.08|29752.7|29752.7|0
1594388700000|2020-07-10 13:45:00|29863.17|29863.17|29824.13|29824.13|29863.17|29863.17|29774.24|29774.24|0
1594389000000|2020-07-10 13:50:00|29819.83|29819.83|29782.57|29782.57|29848.19|29848.19|29778.27|29778.27|0
1594389300000|2020-07-10 13:55:00|29791.19|29791.19|29850.72|29850.72|29861.11|29861.11|29788.66|29788.66|0
1594389600000|2020-07-10 14:00:00|29842.11|29842.11|29808.41|29808.41|29842.11|29842.11|29808.41|29808.41|0
1594389900000|2020-07-10 14:05:00|29812.72|29812.72|29843.14|29843.14|29856.81|29856.81|29812.72|29812.72|0
1594390200000|2020-07-10 14:10:00|29847.44|29847.44|29953.6|29953.6|29953.6|29953.6|29847.44|29847.44|0
1594390500000|2020-07-10 14:15:00|29949.29|29949.29|29887.23|29887.23|29976.91|29976.91|29882.92|29882.92|0
1594390800000|2020-07-10 14:20:00|29891.53|29891.53|29887.23|29887.23|29912.31|29912.31|29857.08|29857.08|0
1594391100000|2020-07-10 14:25:00|29891.53|29891.53|29901.92|29901.92|29929.54|29929.54|29880.39|29880.39|0
1594391400000|2020-07-10 14:30:00|29897.62|29897.62|29866.45|29866.45|29906.23|29906.23|29864.67|29864.67|0
1594391700000|2020-07-10 14:35:00|29862.14|29862.14|29861.39|29861.39|29904.45|29904.45|29857.83|29857.83|0
1594392000000|2020-07-10 14:40:00|29865.69|29865.69|29901.45|29901.45|29919.42|29919.42|29865.69|29865.69|0
1594392300000|2020-07-10 14:45:00|29905.75|29905.75|29899.39|29899.39|29908.28|29908.28|29889.28|29889.28|0
1594392600000|2020-07-10 14:50:00|29895.09|29895.09|29909.78|29909.78|29914.09|29914.09|29871.78|29871.78|0
1594392900000|2020-07-10 14:55:00|29914.09|29914.09|29864.94|29864.94|29915.87|29915.87|29856.33|29856.33|0
1594393200000|2020-07-10 15:00:00|29860.64|29860.64|29841.63|29841.63|29869.25|29869.25|29839.86|29839.86|0
1594393500000|2020-07-10 15:05:00|29845.94|29845.94|29840.88|29840.88|29845.94|29845.94|29805.41|29805.41|0
1594393800000|2020-07-10 15:10:00|29844.44|29844.44|29827.96|29827.96|29848.74|29848.74|29815.04|29815.04|0
1594394100000|2020-07-10 15:15:00|29823.66|29823.66|29822.63|29822.63|29834.8|29834.8|29815.04|29815.04|0
1594394400000|2020-07-10 15:20:00|29824.41|29824.41|29824.41|29824.41|29832.27|29832.27|29805.41|29805.41|0
1594394700000|2020-07-10 15:25:00|29820.1|29820.1|29800.07|29800.07|29830.49|29830.49|29800.07|29800.07|0
1594624500000|2020-07-13 07:15:00|30006.45|30006.45|29990.45|29990.45|30006.45|30006.45|29962.08|29962.08|0
1594624800000|2020-07-13 07:20:00|29999.06|29999.06|30001.86|30001.86|30020.87|30020.87|29977.8|29977.8|0
1594625100000|2020-07-13 07:25:00|30006.17|30006.17|29936.24|29936.24|30010.48|30010.48|29930.91|29930.91|0
1594625400000|2020-07-13 07:30:00|29931.94|29931.94|30030.51|30030.51|30043.42|30043.42|29900.02|29900.02|0
1594625700000|2020-07-13 07:35:00|30017.59|30017.59|30059.15|30059.15|30102.49|30102.49|30017.59|30017.59|0
1594626000000|2020-07-13 07:40:00|30060.92|30060.92|30028.73|30028.73|30077.88|30077.88|30020.12|30020.12|0
1594626300000|2020-07-13 07:45:00|30020.12|30020.12|30016.84|30016.84|30040.14|30040.14|29987.44|29987.44|0
1594626600000|2020-07-13 07:50:00|30025.45|30025.45|30039.12|30039.12|30042.67|30042.67|30016.84|30016.84|0
1594626900000|2020-07-13 07:55:00|30034.81|30034.81|30020.39|30020.39|30068.79|30068.79|30016.08|30016.08|0
1594627200000|2020-07-13 08:00:00|30007.47|30007.47|29954.49|29954.49|30029|30029|29954.49|29954.49|0
1594627500000|2020-07-13 08:05:00|29963.11|29963.11|29944.86|29944.86|29971.72|29971.72|29924.08|29924.08|0
1594627800000|2020-07-13 08:10:00|29949.16|29949.16|29949.91|29949.91|29961.06|29961.06|29927.36|29927.36|0
1594628100000|2020-07-13 08:15:00|29945.61|29945.61|29893.66|29893.66|29957.78|29957.78|29893.66|29893.66|0
1594628400000|2020-07-13 08:20:00|29889.35|29889.35|29873.63|29873.63|29889.35|29889.35|29857.15|29857.15|0
1594628700000|2020-07-13 08:25:00|29860.71|29860.71|29907.05|29907.05|29914.91|29914.91|29860.71|29860.71|0
1594629000000|2020-07-13 08:30:00|29915.67|29915.67|29818.87|29818.87|29915.67|29915.67|29818.87|29818.87|0
1594629300000|2020-07-13 08:35:00|29820.65|29820.65|29846.76|29846.76|29863.99|29863.99|29820.65|29820.65|0
1594629600000|2020-07-13 08:40:00|29842.46|29842.46|29850.04|29850.04|29858.66|29858.66|29837.88|29837.88|0
1594629900000|2020-07-13 08:45:00|29845.74|29845.74|29838.63|29838.63|29851.55|29851.55|29816.35|29816.35|0
1594630200000|2020-07-13 08:50:00|29842.93|29842.93|29878.14|29878.14|29900.69|29900.69|29834.32|29834.32|0
1594630500000|2020-07-13 08:55:00|29876.36|29876.36|29884.97|29884.97|29886.75|29886.75|29859.89|29859.89|0
1594630800000|2020-07-13 09:00:00|29893.86|29893.86|29939.18|29939.18|29940.95|29940.95|29893.86|29893.86|0
1594631100000|2020-07-13 09:05:00|29943.48|29943.48|29967.82|29967.82|29967.82|29967.82|29932.34|29932.34|0
1594631400000|2020-07-13 09:10:00|29963.51|29963.51|29944.51|29944.51|29977.46|29977.46|29944.51|29944.51|0
1594631700000|2020-07-13 09:15:00|29942.73|29942.73|29916.62|29916.62|29947.04|29947.04|29916.62|29916.62|0
1594632000000|2020-07-13 09:20:00|29912.31|29912.31|29883.67|29883.67|29919.15|29919.15|29871.5|29871.5|0
1594632300000|2020-07-13 09:25:00|29887.98|29887.98|29878.34|29878.34|29900.9|29900.9|29874.03|29874.03|0
1594632600000|2020-07-13 09:30:00|29882.65|29882.65|29893.31|29893.31|29897.62|29897.62|29865.42|29865.42|0
1594632900000|2020-07-13 09:35:00|29884.7|29884.7|29928.79|29928.79|29928.79|29928.79|29884.7|29884.7|0
1594633200000|2020-07-13 09:40:00|29930.56|29930.56|29920.93|29920.93|29939.18|29939.18|29912.31|29912.31|0
1594633500000|2020-07-13 09:45:00|29916.62|29916.62|29879.36|29879.36|29916.62|29916.62|29879.36|29879.36|0
1594633800000|2020-07-13 09:50:00|29877.59|29877.59|29889.76|29889.76|29894.06|29894.06|29873.28|29873.28|0
1594634100000|2020-07-13 09:55:00|29885.45|29885.45|29897.62|29897.62|29903.7|29903.7|29885.45|29885.45|0
1594634400000|2020-07-13 10:00:00|29901.92|29901.92|29859.61|29859.61|29901.92|29901.92|29859.61|29859.61|0
1594634700000|2020-07-13 10:05:00|29868.22|29868.22|29877.59|29877.59|29893.31|29893.31|29857.83|29857.83|0
1594635000000|2020-07-13 10:10:00|29873.28|29873.28|29849.97|29849.97|29875.06|29875.06|29824.89|29824.89|0
1594635300000|2020-07-13 10:15:00|29858.58|29858.58|29890.51|29890.51|29890.51|29890.51|29845.67|29845.67|0
1594635600000|2020-07-13 10:20:00|29881.89|29881.89|29913.06|29913.06|29914.84|29914.84|29869.73|29869.73|0
1594635900000|2020-07-13 10:25:00|29911.29|29911.29|29913.82|29913.82|29932.82|29932.82|29902.67|29902.67|0
1594636200000|2020-07-13 10:30:00|29909.51|29909.51|29943.21|29943.21|29947.51|29947.51|29909.51|29909.51|0
1594636500000|2020-07-13 10:35:00|29938.9|29938.9|29958.18|29958.18|29958.18|29958.18|29933.84|29933.84|0
1594636800000|2020-07-13 10:40:00|29953.87|29953.87|29950.32|29950.32|29954.62|29954.62|29941.71|29941.71|0
1594637100000|2020-07-13 10:45:00|29954.62|29954.62|29944.23|29944.23|29958.93|29958.93|29939.93|29939.93|0
1594637400000|2020-07-13 10:50:00|29948.54|29948.54|29966.04|29966.04|29966.04|29966.04|29947.79|29947.79|0
1594637700000|2020-07-13 10:55:00|29962.49|29962.49|29936.65|29936.65|29962.49|29962.49|29936.65|29936.65|0
1594638000000|2020-07-13 11:00:00|29958.18|29958.18|29947.79|29947.79|29958.18|29958.18|29906.5|29906.5|0
1594638300000|2020-07-13 11:05:00|29952.1|29952.1|29967.07|29967.07|29990.1|29990.1|29947.79|29947.79|0
1594638600000|2020-07-13 11:10:00|29971.37|29971.37|29982.79|29982.79|29993.18|29993.18|29964.54|29964.54|0
1594638900000|2020-07-13 11:15:00|29992.43|29992.43|30003.29|30003.29|30009.65|30009.65|29992.43|29992.43|0
1594639200000|2020-07-13 11:20:00|30011.91|30011.91|29993.93|29993.93|30038.77|30038.77|29993.93|29993.93|0
1594639500000|2020-07-13 11:25:00|29985.32|29985.32|29980.74|29980.74|29986.07|29986.07|29972.12|29972.12|0
1594639800000|2020-07-13 11:30:00|29982.51|29982.51|29965.01|29965.01|29982.51|29982.51|29956.4|29956.4|0
1594640100000|2020-07-13 11:35:00|29977.93|29977.93|29966.79|29966.79|29981.49|29981.49|29962.49|29962.49|0
1594640400000|2020-07-13 11:40:00|29972.88|29972.88|29996.94|29996.94|29996.94|29996.94|29972.88|29972.88|0
1594640700000|2020-07-13 11:45:00|30005.55|30005.55|29991.88|29991.88|30005.55|30005.55|29979.71|29979.71|0
1594641000000|2020-07-13 11:50:00|29987.57|29987.57|29999.74|29999.74|30012.66|30012.66|29987.57|29987.57|0
1594641300000|2020-07-13 11:55:00|30008.35|30008.35|30009.1|30009.1|30009.1|30009.1|29995.43|29995.43|0
1594641600000|2020-07-13 12:00:00|30004.8|30004.8|30003.77|30003.77|30009.1|30009.1|29996.19|29996.19|0
1594641900000|2020-07-13 12:05:00|29995.16|29995.16|29993.38|29993.38|30003.77|30003.77|29989.08|29989.08|0
1594642200000|2020-07-13 12:10:00|29991.6|29991.6|29995.91|29995.91|30001.99|30001.99|29991.6|29991.6|0
1594642500000|2020-07-13 12:15:00|30000.22|30000.22|29998.44|29998.44|30000.22|30000.22|29981.21|29981.21|0
1594642800000|2020-07-13 12:20:00|29994.13|29994.13|29989.08|29989.08|29998.44|29998.44|29989.08|29989.08|0
1594643100000|2020-07-13 12:25:00|29984.77|29984.77|29976.91|29976.91|29989.08|29989.08|29972.6|29972.6|0
1594643400000|2020-07-13 12:30:00|29981.21|29981.21|29983.74|29983.74|29998.44|29998.44|29972.6|29972.6|0
1594643700000|2020-07-13 12:35:00|29981.97|29981.97|29970.82|29970.82|29983.74|29983.74|29961.94|29961.94|0
1594644000000|2020-07-13 12:40:00|29966.52|29966.52|29945.74|29945.74|29966.52|29966.52|29941.43|29941.43|0
1594644300000|2020-07-13 12:45:00|29950.04|29950.04|29995.91|29995.91|30001.99|30001.99|29950.04|29950.04|0
1594644600000|2020-07-13 12:50:00|29991.6|29991.6|29967.54|29967.54|30019.22|30019.22|29963.24|29963.24|0
1594644900000|2020-07-13 12:55:00|29963.24|29963.24|29842.59|29842.59|29971.85|29971.85|29820.3|29820.3|0
1594645200000|2020-07-13 13:00:00|29844.37|29844.37|29922.15|29922.15|29922.15|29922.15|29844.37|29844.37|0
1594645500000|2020-07-13 13:05:00|29913.54|29913.54|29885.93|29885.93|29917.85|29917.85|29847.17|29847.17|0
1594645800000|2020-07-13 13:10:00|29907.46|29907.46|29951.82|29951.82|29956.13|29956.13|29881.62|29881.62|0
1594646100000|2020-07-13 13:15:00|29956.13|29956.13|29956.13|29956.13|29974.38|29974.38|29949.29|29949.29|0
1594646400000|2020-07-13 13:20:00|29962.21|29962.21|29951.07|29951.07|29970.82|29970.82|29951.07|29951.07|0
1594646700000|2020-07-13 13:25:00|29955.38|29955.38|29976.91|29976.91|29982.99|29982.99|29946.76|29946.76|0
1594647000000|2020-07-13 13:30:00|29985.52|29985.52|29983.74|29983.74|30021.75|30021.75|29979.44|29979.44|0
1594647300000|2020-07-13 13:35:00|29992.36|29992.36|29977.66|29977.66|30002.75|30002.75|29936.1|29936.1|0
1594647600000|2020-07-13 13:40:00|29973.35|29973.35|29912.79|29912.79|29977.66|29977.66|29908.48|29908.48|0
1594647900000|2020-07-13 13:45:00|29895.56|29895.56|29918.87|29918.87|29923.18|29923.18|29886.95|29886.95|0
1594648200000|2020-07-13 13:50:00|29914.57|29914.57|29890.98|29890.98|29914.57|29914.57|29868.7|29868.7|0
1594648500000|2020-07-13 13:55:00|29889.21|29889.21|29884.9|29884.9|29907.46|29907.46|29863.37|29863.37|0
1594648800000|2020-07-13 14:00:00|29889.21|29889.21|29914.29|29914.29|29914.29|29914.29|29871.98|29871.98|0
1594649100000|2020-07-13 14:05:00|29922.91|29922.91|29914.29|29914.29|29927.21|29927.21|29892.76|29892.76|0
1594649400000|2020-07-13 14:10:00|29927.21|29927.21|29960.91|29960.91|29969.52|29969.52|29916.07|29916.07|0
1594649700000|2020-07-13 14:15:00|29965.22|29965.22|29983.47|29983.47|29994.61|29994.61|29941.16|29941.16|0
1594650000000|2020-07-13 14:20:00|29974.86|29974.86|29958.38|29958.38|29987.77|29987.77|29941.16|29941.16|0
1594650300000|2020-07-13 14:25:00|29954.08|29954.08|29973.83|29973.83|29978.14|29978.14|29943.69|29943.69|0
1594650600000|2020-07-13 14:30:00|29969.52|29969.52|29947.99|29947.99|29977.38|29977.38|29935.07|29935.07|0
1594650900000|2020-07-13 14:35:00|29952.3|29952.3|29947.24|29947.24|29968.77|29968.77|29934.32|29934.32|0
1594651200000|2020-07-13 14:40:00|29938.63|29938.63|29941.43|29941.43|29964.74|29964.74|29937.12|29937.12|0
1594651500000|2020-07-13 14:45:00|29937.12|29937.12|29962.96|29962.96|29962.96|29962.96|29923.18|29923.18|0
1594651800000|2020-07-13 14:50:00|29958.66|29958.66|29952.57|29952.57|29958.66|29958.66|29939.65|29939.65|0
1594652100000|2020-07-13 14:55:00|29948.27|29948.27|29977.66|29977.66|29977.93|29977.93|29948.27|29948.27|0
1594652400000|2020-07-13 15:00:00|29981.97|29981.97|29980.46|29980.46|29993.38|29993.38|29966.52|29966.52|0
1594652700000|2020-07-13 15:05:00|29976.16|29976.16|29992.36|29992.36|29996.66|29996.66|29963.99|29963.99|0
1594653000000|2020-07-13 15:10:00|29988.05|29988.05|29986.27|29986.27|29994.88|29994.88|29974.1|29974.1|0
1594653300000|2020-07-13 15:15:00|29981.97|29981.97|29979.44|29979.44|29992.36|29992.36|29964.74|29964.74|0
1594653600000|2020-07-13 15:20:00|29983.74|29983.74|29978.69|29978.69|29983.74|29983.74|29958.66|29958.66|0
1594653900000|2020-07-13 15:25:00|29982.99|29982.99|30032.14|30032.14|30040|30040|29976.91|29976.91|0
1594710900000|2020-07-14 07:15:00|29886.07|29886.07|29991.75|29991.75|29991.75|29991.75|29886.07|29886.07|0
1594711200000|2020-07-14 07:20:00|30008.97|30008.97|30012.53|30012.53|30026.47|30026.47|29948.96|29948.96|0
1594711500000|2020-07-14 07:25:00|29995.3|29995.3|30006.72|30006.72|30054.09|30054.09|29991|29991|0
1594711800000|2020-07-14 07:30:00|30002.41|30002.41|29900.29|29900.29|30010.27|30010.27|29892.43|29892.43|0
1594712100000|2020-07-14 07:35:00|29898.51|29898.51|29882.31|29882.31|29941.85|29941.85|29882.31|29882.31|0
1594712400000|2020-07-14 07:40:00|29873.7|29873.7|29883.06|29883.06|29883.06|29883.06|29761.19|29761.19|0
1594712700000|2020-07-14 07:45:00|29878.76|29878.76|29960.85|29960.85|29960.85|29960.85|29862.28|29862.28|0
1594713000000|2020-07-14 07:50:00|29965.16|29965.16|30009.25|30009.25|30012.8|30012.8|29965.16|29965.16|0
1594713300000|2020-07-14 07:55:00|30007.47|30007.47|29994.28|29994.28|30007.47|30007.47|29965.91|29965.91|0
1594713600000|2020-07-14 08:00:00|29985.67|29985.67|30032.56|30032.56|30041.45|30041.45|29981.36|29981.36|0
1594713900000|2020-07-14 08:05:00|30036.86|30036.86|30039.67|30039.67|30051.56|30051.56|30023.95|30023.95|0
1594714200000|2020-07-14 08:10:00|30050.06|30050.06|30082.73|30082.73|30094.9|30094.9|30041.45|30041.45|0
1594714500000|2020-07-14 08:15:00|30084.51|30084.51|30089.84|30089.84|30098.45|30098.45|30041.45|30041.45|0
1594714800000|2020-07-14 08:20:00|30093.4|30093.4|30089.36|30089.36|30123.06|30123.06|30084.78|30084.78|0
1594715100000|2020-07-14 08:25:00|30097.98|30097.98|30051.84|30051.84|30102.28|30102.28|30051.84|30051.84|0
1594715400000|2020-07-14 08:30:00|30038.92|30038.92|30040.69|30040.69|30062.23|30062.23|30027.77|30027.77|0
1594715700000|2020-07-14 08:35:00|30045|30045|30038.16|30038.16|30046.78|30046.78|30032.08|30032.08|0
1594716000000|2020-07-14 08:40:00|30036.39|30036.39|30039.94|30039.94|30057.17|30057.17|30035.64|30035.64|0
1594716300000|2020-07-14 08:45:00|30044.25|30044.25|30122.86|30122.86|30122.86|30122.86|30044.25|30044.25|0
1594716600000|2020-07-14 08:50:00|30118.55|30118.55|30057.99|30057.99|30128.94|30128.94|30057.99|30057.99|0
1594716900000|2020-07-14 08:55:00|30062.3|30062.3|30025.52|30025.52|30075.22|30075.22|30025.52|30025.52|0
1594717200000|2020-07-14 09:00:00|30029.83|30029.83|30060.25|30060.25|30060.25|30060.25|30021.21|30021.21|0
1594717500000|2020-07-14 09:05:00|30068.86|30068.86|30070.64|30070.64|30081.78|30081.78|30054.16|30054.16|0
1594717800000|2020-07-14 09:10:00|30066.33|30066.33|30073.16|30073.16|30074.94|30074.94|30048.08|30048.08|0
1594718100000|2020-07-14 09:15:00|30068.86|30068.86|30060.25|30060.25|30090.39|30090.39|30058.47|30058.47|0
1594718400000|2020-07-14 09:20:00|30073.16|30073.16|30071.39|30071.39|30077.47|30077.47|30055.94|30055.94|0
1594718700000|2020-07-14 09:25:00|30073.16|30073.16|30066.33|30066.33|30073.16|30073.16|30055.94|30055.94|0
1594719000000|2020-07-14 09:30:00|30062.02|30062.02|30056.97|30056.97|30065.58|30065.58|30044.8|30044.8|0
1594719300000|2020-07-14 09:35:00|30052.66|30052.66|30049.1|30049.1|30065.58|30065.58|30041.24|30041.24|0
1594719600000|2020-07-14 09:40:00|30057.72|30057.72|30055.94|30055.94|30065.58|30065.58|30051.63|30051.63|0
1594719900000|2020-07-14 09:45:00|30060.25|30060.25|30068.86|30068.86|30081.78|30081.78|30055.94|30055.94|0
1594720200000|2020-07-14 09:50:00|30064.55|30064.55|30064.83|30064.83|30078.5|30078.5|30063.8|30063.8|0
1594720500000|2020-07-14 09:55:00|30073.44|30073.44|30097.77|30097.77|30113.5|30113.5|30073.44|30073.44|0
1594720800000|2020-07-14 10:00:00|30093.47|30093.47|30109.67|30109.67|30113.97|30113.97|30077.75|30077.75|0
1594721100000|2020-07-14 10:05:00|30111.45|30111.45|30155.53|30155.53|30168.73|30168.73|30107.89|30107.89|0
1594721400000|2020-07-14 10:10:00|30164.15|30164.15|30153.01|30153.01|30186.7|30186.7|30153.01|30153.01|0
1594721700000|2020-07-14 10:15:00|30148.7|30148.7|30165.45|30165.45|30165.45|30165.45|30132.23|30132.23|0
1594722000000|2020-07-14 10:20:00|30174.06|30174.06|30189.78|30189.78|30198.4|30198.4|30165.45|30165.45|0
1594722300000|2020-07-14 10:25:00|30198.4|30198.4|30194.36|30194.36|30221.23|30221.23|30194.36|30194.36|0
1594722600000|2020-07-14 10:30:00|30198.67|30198.67|30158.34|30158.34|30202.98|30202.98|30149.73|30149.73|0
1594722900000|2020-07-14 10:35:00|30154.03|30154.03|30113.5|30113.5|30154.03|30154.03|30111.72|30111.72|0
1594723200000|2020-07-14 10:40:00|30109.19|30109.19|30094.49|30094.49|30127.44|30127.44|30090.19|30090.19|0
1594723500000|2020-07-14 10:45:00|30096.27|30096.27|30091.21|30091.21|30096.27|30096.27|30084.1|30084.1|0
1594723800000|2020-07-14 10:50:00|30086.91|30086.91|30118.63|30118.63|30121.43|30121.43|30086.91|30086.91|0
1594724100000|2020-07-14 10:55:00|30122.93|30122.93|30143.24|30143.24|30143.24|30143.24|30114.32|30114.32|0
1594724400000|2020-07-14 11:00:00|30148.57|30148.57|30110.01|30110.01|30165.79|30165.79|30103.93|30103.93|0
1594724700000|2020-07-14 11:05:00|30111.79|30111.79|30140.43|30140.43|30153.35|30153.35|30111.04|30111.04|0
1594725000000|2020-07-14 11:10:00|30136.13|30136.13|30107.21|30107.21|30136.13|30136.13|30095.79|30095.79|0
1594725300000|2020-07-14 11:15:00|30102.9|30102.9|30095.79|30095.79|30102.9|30102.9|30095.79|30095.79|0
1594725600000|2020-07-14 11:20:00|30101.88|30101.88|30100.1|30100.1|30101.88|30101.88|30095.79|30095.79|0
1594725900000|2020-07-14 11:25:00|30094.77|30094.77|30094.02|30094.02|30104.41|30104.41|30089.71|30089.71|0
1594726200000|2020-07-14 11:30:00|30095.79|30095.79|30115.82|30115.82|30115.82|30115.82|30093.27|30093.27|0
1594726500000|2020-07-14 11:35:00|30111.52|30111.52|30115.82|30115.82|30120.13|30120.13|30109.74|30109.74|0
1594726800000|2020-07-14 11:40:00|30117.6|30117.6|30097.85|30097.85|30117.6|30117.6|30097.85|30097.85|0
1594727100000|2020-07-14 11:45:00|30093.54|30093.54|30088.96|30088.96|30097.85|30097.85|30067.43|30067.43|0
1594727400000|2020-07-14 11:50:00|30093.27|30093.27|30115.35|30115.35|30119.65|30119.65|30089.99|30089.99|0
1594727700000|2020-07-14 11:55:00|30126.01|30126.01|30136.4|30136.4|30149.32|30149.32|30118.15|30118.15|0
1594728000000|2020-07-14 12:00:00|30138.18|30138.18|30133.87|30133.87|30138.18|30138.18|30119.93|30119.93|0
1594728300000|2020-07-14 12:05:00|30132.1|30132.1|30110.01|30110.01|30132.1|30132.1|30110.01|30110.01|0
1594728600000|2020-07-14 12:10:00|30114.32|30114.32|30092.51|30092.51|30119.65|30119.65|30092.51|30092.51|0
1594728900000|2020-07-14 12:15:00|30088.21|30088.21|30087.18|30087.18|30103.66|30103.66|30084.65|30084.65|0
1594729200000|2020-07-14 12:20:00|30095.79|30095.79|30087.93|30087.93|30101.88|30101.88|30079.32|30079.32|0
1594729500000|2020-07-14 12:25:00|30095.79|30095.79|30071.46|30071.46|30095.79|30095.79|30071.46|30071.46|0
1594729800000|2020-07-14 12:30:00|30073.24|30073.24|30057.79|30057.79|30077.54|30077.54|30032.7|30032.7|0
1594730100000|2020-07-14 12:35:00|30053.48|30053.48|29976.72|29976.72|30058.82|30058.82|29976.72|29976.72|0
1594730400000|2020-07-14 12:40:00|29974.94|29974.94|30009.39|30009.39|30012.95|30012.95|29974.94|29974.94|0
1594730700000|2020-07-14 12:45:00|30007.62|30007.62|29979.25|29979.25|30012.95|30012.95|29979.25|29979.25|0
1594731000000|2020-07-14 12:50:00|29977.47|29977.47|29961.75|29961.75|29983.56|29983.56|29951.36|29951.36|0
1594731300000|2020-07-14 12:55:00|29953.14|29953.14|29948.56|29948.56|29961.75|29961.75|29925.25|29925.25|0
1594731600000|2020-07-14 13:00:00|29952.86|29952.86|29987.86|29987.86|29987.86|29987.86|29913.08|29913.08|0
1594731900000|2020-07-14 13:05:00|29986.08|29986.08|29987.11|29987.11|30002.56|30002.56|29953.41|29953.41|0
1594732200000|2020-07-14 13:10:00|29991.42|29991.42|29964.55|29964.55|30004.34|30004.34|29964.55|29964.55|0
1594732500000|2020-07-14 13:15:00|29977.47|29977.47|29998.25|29998.25|30000.03|30000.03|29973.17|29973.17|0
1594732800000|2020-07-14 13:20:00|30006.86|30006.86|30008.37|30008.37|30031.95|30031.95|30006.86|30006.86|0
1594733100000|2020-07-14 13:25:00|30004.06|30004.06|29970.36|29970.36|30004.06|30004.06|29957.44|29957.44|0
1594733400000|2020-07-14 13:30:00|29974.67|29974.67|29978.22|29978.22|30029.15|30029.15|29958.19|29958.19|0
1594733700000|2020-07-14 13:35:00|29973.92|29973.92|29994.7|29994.7|29994.7|29994.7|29943.77|29943.77|0
1594734000000|2020-07-14 13:40:00|29999|29999|30015.95|30015.95|30030.65|30030.65|29972.14|29972.14|0
1594734300000|2020-07-14 13:45:00|30014.18|30014.18|30066.4|30066.4|30075.01|30075.01|30011.65|30011.65|0
1594734600000|2020-07-14 13:50:00|30070.71|30070.71|30061.07|30061.07|30073.24|30073.24|30003.04|30003.04|0
1594734900000|2020-07-14 13:55:00|30056.76|30056.76|30096.55|30096.55|30096.55|30096.55|30040.29|30040.29|0
1594735200000|2020-07-14 14:00:00|30092.24|30092.24|30056.76|30056.76|30092.24|30092.24|30040.29|30040.29|0
1594735500000|2020-07-14 14:05:00|30054.99|30054.99|30028.12|30028.12|30073.99|30073.99|30017.73|30017.73|0
1594735800000|2020-07-14 14:10:00|30032.43|30032.43|30060.8|30060.8|30085.88|30085.88|30028.12|30028.12|0
1594736100000|2020-07-14 14:15:00|30069.41|30069.41|30041.79|30041.79|30087.66|30087.66|30041.79|30041.79|0
1594736400000|2020-07-14 14:20:00|30033.18|30033.18|30086.91|30086.91|30103.38|30103.38|30033.18|30033.18|0
1594736700000|2020-07-14 14:25:00|30085.13|30085.13|30106.46|30106.46|30111.52|30111.52|30072.21|30072.21|0
1594737000000|2020-07-14 14:30:00|30102.15|30102.15|30119.38|30119.38|30119.38|30119.38|30096.07|30096.07|0
1594737300000|2020-07-14 14:35:00|30127.99|30127.99|30124.44|30124.44|30136.6|30136.6|30096.82|30096.82|0
1594737600000|2020-07-14 14:40:00|30120.13|30120.13|30137.63|30137.63|30176.39|30176.39|30120.13|30120.13|0
1594737900000|2020-07-14 14:45:00|30141.94|30141.94|30119.65|30119.65|30145.49|30145.49|30104.96|30104.96|0
1594738200000|2020-07-14 14:50:00|30115.35|30115.35|30113.57|30113.57|30132.57|30132.57|30104.96|30104.96|0
1594738500000|2020-07-14 14:55:00|30109.26|30109.26|30092.04|30092.04|30121.43|30121.43|30083.43|30083.43|0
1594738800000|2020-07-14 15:00:00|30090.26|30090.26|30085.95|30085.95|30100.65|30100.65|30046.92|30046.92|0
1594739100000|2020-07-14 15:05:00|30077.34|30077.34|30103.18|30103.18|30103.18|30103.18|30056.56|30056.56|0
1594739400000|2020-07-14 15:10:00|30107.49|30107.49|30094.29|30094.29|30111.79|30111.79|30077.07|30077.07|0
1594739700000|2020-07-14 15:15:00|30106.46|30106.46|30112.54|30112.54|30112.54|30112.54|30075.29|30075.29|0
1594740000000|2020-07-14 15:20:00|30108.24|30108.24|30107.49|30107.49|30112.54|30112.54|30084.93|30084.93|0
1594740300000|2020-07-14 15:25:00|30109.26|30109.26|30070.23|30070.23|30116.1|30116.1|30070.23|30070.23|0
1594797300000|2020-07-15 07:15:00|29899.06|29899.06|29897.49|29897.49|29926.95|29926.95|29893.18|29893.18|0
1594797600000|2020-07-15 07:20:00|29901.04|29901.04|29838.98|29838.98|29912.18|29912.18|29838.98|29838.98|0
1594797900000|2020-07-15 07:25:00|29834.67|29834.67|29909.18|29909.18|29909.18|29909.18|29814.37|29814.37|0
1594798200000|2020-07-15 07:30:00|29904.87|29904.87|29922.1|29922.1|29938.57|29938.57|29882.31|29882.31|0
1594798500000|2020-07-15 07:35:00|29926.4|29926.4|29908.7|29908.7|29936.04|29936.04|29894|29894|0
1594798800000|2020-07-15 07:40:00|29904.39|29904.39|29975.35|29975.35|29990.04|29990.04|29873.22|29873.22|0
1594799100000|2020-07-15 07:45:00|29971.04|29971.04|29959.9|29959.9|29972.82|29972.82|29957.1|29957.1|0
1594799400000|2020-07-15 07:50:00|29964.21|29964.21|29948.01|29948.01|29975.62|29975.62|29948.01|29948.01|0
1594799700000|2020-07-15 07:55:00|29952.31|29952.31|29943.43|29943.43|29962.7|29962.7|29941.65|29941.65|0
1594800000000|2020-07-15 08:00:00|29930.51|29930.51|29942.4|29942.4|29942.4|29942.4|29903.64|29903.64|0
1594800300000|2020-07-15 08:05:00|29946.71|29946.71|29970.77|29970.77|29997.63|29997.63|29946.71|29946.71|0
1594800600000|2020-07-15 08:10:00|29962.15|29962.15|29972.54|29972.54|29972.54|29972.54|29918.82|29918.82|0
1594800900000|2020-07-15 08:15:00|29976.85|29976.85|29912.73|29912.73|29993.32|29993.32|29912.73|29912.73|0
1594801200000|2020-07-15 08:20:00|29908.43|29908.43|29872.95|29872.95|29917.04|29917.04|29870.42|29870.42|0
1594801500000|2020-07-15 08:25:00|29881.56|29881.56|29887.65|29887.65|29887.65|29887.65|29868.64|29868.64|0
1594801800000|2020-07-15 08:30:00|29891.2|29891.2|29894.76|29894.76|29941.37|29941.37|29890.45|29890.45|0
1594802100000|2020-07-15 08:35:00|29884.09|29884.09|29859|29859|29884.09|29884.09|29859|29859|0
1594802400000|2020-07-15 08:40:00|29863.31|29863.31|29864.34|29864.34|29876.98|29876.98|29851.14|29851.14|0
1594802700000|2020-07-15 08:45:00|29862.56|29862.56|29820.72|29820.72|29872.95|29872.95|29820.72|29820.72|0
1594803000000|2020-07-15 08:50:00|29807.8|29807.8|29776.63|29776.63|29807.8|29807.8|29766.24|29766.24|0
1594803300000|2020-07-15 08:55:00|29772.33|29772.33|29789.28|29789.28|29811.09|29811.09|29770.55|29770.55|0
1594803600000|2020-07-15 09:00:00|29791.06|29791.06|29824|29824|29832.62|29832.62|29791.06|29791.06|0
1594803900000|2020-07-15 09:05:00|29802.47|29802.47|29789.55|29789.55|29813.61|29813.61|29789.55|29789.55|0
1594804200000|2020-07-15 09:10:00|29785.25|29785.25|29794.13|29794.13|29794.13|29794.13|29774.86|29774.86|0
1594804500000|2020-07-15 09:15:00|29798.44|29798.44|29832.14|29832.14|29832.89|29832.89|29798.44|29798.44|0
1594804800000|2020-07-15 09:20:00|29836.45|29836.45|29875.48|29875.48|29893.73|29893.73|29836.45|29836.45|0
1594805100000|2020-07-15 09:25:00|29873.7|29873.7|29841.03|29841.03|29875.48|29875.48|29841.03|29841.03|0
1594805400000|2020-07-15 09:30:00|29836.72|29836.72|29828.86|29828.86|29838.5|29838.5|29818.47|29818.47|0
1594805700000|2020-07-15 09:35:00|29803.02|29803.02|29818.47|29818.47|29818.47|29818.47|29797.69|29797.69|0
1594806000000|2020-07-15 09:40:00|29822.78|29822.78|29819.22|29819.22|29859|29859|29808.83|29808.83|0
1594806300000|2020-07-15 09:45:00|29823.53|29823.53|29798.72|29798.72|29823.53|29823.53|29794.41|29794.41|0
1594806600000|2020-07-15 09:50:00|29796.94|29796.94|29829.89|29829.89|29832.41|29832.41|29795.16|29795.16|0
1594806900000|2020-07-15 09:55:00|29838.5|29838.5|29823.05|29823.05|29844.58|29844.58|29818.74|29818.74|0
1594807200000|2020-07-15 10:00:00|29824.83|29824.83|29843.83|29843.83|29873.22|29873.22|29824.83|29824.83|0
1594807500000|2020-07-15 10:05:00|29839.52|29839.52|29825.58|29825.58|29839.52|29839.52|29823.8|29823.8|0
1594807800000|2020-07-15 10:10:00|29829.89|29829.89|29789.35|29789.35|29845.61|29845.61|29783.27|29783.27|0
1594808100000|2020-07-15 10:15:00|29785.05|29785.05|29804.05|29804.05|29812.66|29812.66|29785.05|29785.05|0
1594808400000|2020-07-15 10:20:00|29802.27|29802.27|29794.68|29794.68|29809.38|29809.38|29791.13|29791.13|0
1594808700000|2020-07-15 10:25:00|29798.99|29798.99|29811.91|29811.91|29813.69|29813.69|29794.68|29794.68|0
1594809000000|2020-07-15 10:30:00|29803.3|29803.3|29782.52|29782.52|29803.3|29803.3|29778.21|29778.21|0
1594809300000|2020-07-15 10:35:00|29786.82|29786.82|29835.22|29835.22|29841.3|29841.3|29786.82|29786.82|0
1594809600000|2020-07-15 10:40:00|29837|29837|29864.61|29864.61|29868.92|29868.92|29837|29837|0
1594809900000|2020-07-15 10:45:00|29866.39|29866.39|29888.95|29888.95|29903.64|29903.64|29857.78|29857.78|0
1594810200000|2020-07-15 10:50:00|29893.25|29893.25|29984.51|29984.51|29989.57|29989.57|29893.25|29893.25|0
1594810500000|2020-07-15 10:55:00|29988.82|29988.82|29968.04|29968.04|30051.91|30051.91|29959.42|29959.42|0
1594810800000|2020-07-15 11:00:00|29966.26|29966.26|29986.76|29986.76|29995.65|29995.65|29944.73|29944.73|0
1594811100000|2020-07-15 11:05:00|29973.84|29973.84|29973.84|29973.84|29973.84|29973.84|29954.84|29954.84|0
1594811400000|2020-07-15 11:10:00|29978.15|29978.15|29950.54|29950.54|29978.15|29978.15|29932.28|29932.28|0
1594811700000|2020-07-15 11:15:00|29954.84|29954.84|29957.37|29957.37|29965.98|29965.98|29936.59|29936.59|0
1594812000000|2020-07-15 11:20:00|29948.76|29948.76|29989.57|29989.57|29998.18|29998.18|29948.76|29948.76|0
1594812300000|2020-07-15 11:25:00|29998.18|29998.18|29988.82|29988.82|29998.18|29998.18|29976.65|29976.65|0
1594812600000|2020-07-15 11:30:00|29980.2|29980.2|29998.18|29998.18|29999.96|29999.96|29974.87|29974.87|0
1594812900000|2020-07-15 11:35:00|30006.79|30006.79|30031.4|30031.4|30040.01|30040.01|30006.04|30006.04|0
1594813200000|2020-07-15 11:40:00|30035.71|30035.71|30067.63|30067.63|30076.24|30076.24|30030.38|30030.38|0
1594813500000|2020-07-15 11:45:00|30071.94|30071.94|30093.47|30093.47|30093.47|30093.47|30071.94|30071.94|0
1594813800000|2020-07-15 11:50:00|30097.02|30097.02|30094.22|30094.22|30107.41|30107.41|30081.58|30081.58|0
1594814100000|2020-07-15 11:55:00|30089.91|30089.91|30073.92|30073.92|30126.14|30126.14|30068.58|30068.58|0
1594814400000|2020-07-15 12:00:00|30075.69|30075.69|30134.48|30134.48|30134.48|30134.48|30067.83|30067.83|0
1594814700000|2020-07-15 12:05:00|30125.87|30125.87|30183.63|30183.63|30192.24|30192.24|30125.87|30125.87|0
1594815000000|2020-07-15 12:10:00|30187.93|30187.93|30166.4|30166.4|30191.49|30191.49|30153.48|30153.48|0
1594815300000|2020-07-15 12:15:00|30164.62|30164.62|30143.09|30143.09|30170.71|30170.71|30134.48|30134.48|0
1594815600000|2020-07-15 12:20:00|30138.79|30138.79|30149.93|30149.93|30149.93|30149.93|30134.48|30134.48|0
1594815900000|2020-07-15 12:25:00|30141.31|30141.31|30148.15|30148.15|30154.23|30154.23|30115.48|30115.48|0
1594816200000|2020-07-15 12:30:00|30146.37|30146.37|30121.29|30121.29|30152.46|30152.46|30117.73|30117.73|0
1594816500000|2020-07-15 12:35:00|30129.9|30129.9|30087.04|30087.04|30134.2|30134.2|30087.04|30087.04|0
1594816800000|2020-07-15 12:40:00|30090.59|30090.59|30062.23|30062.23|30090.59|30090.59|30052.59|30052.59|0
1594817100000|2020-07-15 12:45:00|30065.78|30065.78|30081.23|30081.23|30085.53|30085.53|30043.22|30043.22|0
1594817400000|2020-07-15 12:50:00|30076.92|30076.92|30083.01|30083.01|30108.09|30108.09|30076.92|30076.92|0
1594817700000|2020-07-15 12:55:00|30078.7|30078.7|30085.53|30085.53|30085.53|30085.53|30071.59|30071.59|0
1594818000000|2020-07-15 13:00:00|30076.92|30076.92|30066.53|30066.53|30094.15|30094.15|30066.53|30066.53|0
1594818300000|2020-07-15 13:05:00|30057.92|30057.92|30016.08|30016.08|30058.67|30058.67|30016.08|30016.08|0
1594818600000|2020-07-15 13:10:00|30024.7|30024.7|30026.75|30026.75|30042.2|30042.2|30022.44|30022.44|0
1594818900000|2020-07-15 13:15:00|30022.44|30022.44|30057.64|30057.64|30059.42|30059.42|30017.11|30017.11|0
1594819200000|2020-07-15 13:20:00|30059.42|30059.42|30023.19|30023.19|30059.42|30059.42|30021.42|30021.42|0
1594819500000|2020-07-15 13:25:00|30029.28|30029.28|29982.66|29982.66|30033.58|30033.58|29961.13|29961.13|0
1594819800000|2020-07-15 13:30:00|29974.05|29974.05|30006.99|30006.99|30038.64|30038.64|29974.05|29974.05|0
1594820100000|2020-07-15 13:35:00|30002.69|30002.69|29987.99|29987.99|30010.55|30010.55|29956.82|29956.82|0
1594820400000|2020-07-15 13:40:00|29983.69|29983.69|29970.02|29970.02|30006.99|30006.99|29955.32|29955.32|0
1594820700000|2020-07-15 13:45:00|29965.71|29965.71|30013.35|30013.35|30017.66|30017.66|29965.71|29965.71|0
1594821000000|2020-07-15 13:50:00|30021.97|30021.97|30036.94|30036.94|30052.38|30052.38|30009.05|30009.05|0
1594821300000|2020-07-15 13:55:00|30038.71|30038.71|29963.18|29963.18|30038.71|30038.71|29963.18|29963.18|0
1594821600000|2020-07-15 14:00:00|29958.87|29958.87|29978.63|29978.63|29982.93|29982.93|29933.79|29933.79|0
1594821900000|2020-07-15 14:05:00|29982.93|29982.93|30050.06|30050.06|30050.06|30050.06|29982.93|29982.93|0
1594822200000|2020-07-15 14:10:00|30051.84|30051.84|30030.3|30030.3|30051.84|30051.84|30021.69|30021.69|0
1594822500000|2020-07-15 14:15:00|30028.53|30028.53|30041.45|30041.45|30067.56|30067.56|30024.22|30024.22|0
1594822800000|2020-07-15 14:20:00|30043.22|30043.22|30058.67|30058.67|30068.03|30068.03|30001.66|30001.66|0
1594823100000|2020-07-15 14:25:00|30045.75|30045.75|30089.09|30089.09|30089.09|30089.09|30030.3|30030.3|0
1594823400000|2020-07-15 14:30:00|30093.4|30093.4|30113.42|30113.42|30130.65|30130.65|30090.12|30090.12|0
1594823700000|2020-07-15 14:35:00|30117.73|30117.73|30131.68|30131.68|30131.68|30131.68|30104.81|30104.81|0
1594824000000|2020-07-15 14:40:00|30129.9|30129.9|30119.51|30119.51|30138.51|30138.51|30117.73|30117.73|0
1594824300000|2020-07-15 14:45:00|30115.2|30115.2|30068.58|30068.58|30115.2|30115.2|30068.58|30068.58|0
1594824600000|2020-07-15 14:50:00|30064.28|30064.28|30066.81|30066.81|30091.89|30091.89|30045.75|30045.75|0
1594824900000|2020-07-15 14:55:00|30058.19|30058.19|30040.97|30040.97|30081.5|30081.5|30029.83|30029.83|0
1594825200000|2020-07-15 15:00:00|30036.66|30036.66|30052.38|30052.38|30058.47|30058.47|30036.66|30036.66|0
1594825500000|2020-07-15 15:05:00|30056.69|30056.69|30030.1|30030.1|30056.69|30056.69|30017.18|30017.18|0
1594825800000|2020-07-15 15:10:00|30034.41|30034.41|30001.73|30001.73|30034.41|30034.41|29988.82|29988.82|0
1594826100000|2020-07-15 15:15:00|30006.04|30006.04|30019.99|30019.99|30027.57|30027.57|29995.65|29995.65|0
1594826400000|2020-07-15 15:20:00|30024.29|30024.29|29992.37|29992.37|30024.29|30024.29|29977.4|29977.4|0
1594826700000|2020-07-15 15:25:00|29990.59|29990.59|29964.48|29964.48|30011.37|30011.37|29960.17|29960.17|0
1594883700000|2020-07-16 07:15:00|29558.04|29558.04|29527.89|29527.89|29564.87|29564.87|29510.67|29510.67|0
1594884000000|2020-07-16 07:20:00|29514.97|29514.97|29460.77|29460.77|29531.45|29531.45|29460.77|29460.77|0
1594884300000|2020-07-16 07:25:00|29469.38|29469.38|29406.84|29406.84|29484.08|29484.08|29406.84|29406.84|0
1594884600000|2020-07-16 07:30:00|29415.45|29415.45|29346.75|29346.75|29419.76|29419.76|29342.45|29342.45|0
1594884900000|2020-07-16 07:35:00|29342.45|29342.45|29328.78|29328.78|29384.76|29384.76|29328.78|29328.78|0
1594885200000|2020-07-16 07:40:00|29324.47|29324.47|29365.28|29365.28|29394.4|29394.4|29323.72|29323.72|0
1594885500000|2020-07-16 07:45:00|29360.97|29360.97|29324.47|29324.47|29360.97|29360.97|29314.08|29314.08|0
1594885800000|2020-07-16 07:50:00|29328.78|29328.78|29271.77|29271.77|29336.64|29336.64|29271.77|29271.77|0
1594886100000|2020-07-16 07:55:00|29257.07|29257.07|29170.12|29170.12|29257.07|29257.07|29170.12|29170.12|0
1594886400000|2020-07-16 08:00:00|29168.34|29168.34|29172.65|29172.65|29216.46|29216.46|29164.04|29164.04|0
1594886700000|2020-07-16 08:05:00|29170.87|29170.87|29142.23|29142.23|29178.46|29178.46|29132.87|29132.87|0
1594887000000|2020-07-16 08:10:00|29150.84|29150.84|29106|29106|29172.65|29172.65|29094.86|29094.86|0
1594887300000|2020-07-16 08:15:00|29101.7|29101.7|29087|29087|29118.92|29118.92|29087|29087|0
1594887600000|2020-07-16 08:20:00|29095.61|29095.61|29117.42|29117.42|29117.42|29117.42|29059.38|29059.38|0
1594887900000|2020-07-16 08:25:00|29121.73|29121.73|29106.28|29106.28|29125.28|29125.28|29104.5|29104.5|0
1594888200000|2020-07-16 08:30:00|29101.97|29101.97|29112.36|29112.36|29125.28|29125.28|29093.36|29093.36|0
1594888500000|2020-07-16 08:35:00|29108.05|29108.05|29118.92|29118.92|29131.09|29131.09|29089.05|29089.05|0
1594888800000|2020-07-16 08:40:00|29123.23|29123.23|29208.13|29208.13|29216.74|29216.74|29106.75|29106.75|0
1594889100000|2020-07-16 08:45:00|29212.43|29212.43|29167.59|29167.59|29212.43|29212.43|29158.98|29158.98|0
1594889400000|2020-07-16 08:50:00|29164.04|29164.04|29178.73|29178.73|29178.73|29178.73|29149.34|29149.34|0
1594889700000|2020-07-16 08:55:00|29183.04|29183.04|29174.43|29174.43|29191.65|29191.65|29171.9|29171.9|0
1594890000000|2020-07-16 09:00:00|29170.12|29170.12|29168.89|29168.89|29178.26|29178.26|29152.9|29152.9|0
1594890300000|2020-07-16 09:05:00|29164.59|29164.59|29135.19|29135.19|29168.89|29168.89|29129.11|29129.11|0
1594890600000|2020-07-16 09:10:00|29130.89|29130.89|29144.56|29144.56|29144.56|29144.56|29105.8|29105.8|0
1594890900000|2020-07-16 09:15:00|29131.64|29131.64|29131.64|29131.64|29140.25|29140.25|29118.72|29118.72|0
1594891200000|2020-07-16 09:20:00|29133.42|29133.42|29135.19|29135.19|29162.81|29162.81|29126.58|29126.58|0
1594891500000|2020-07-16 09:25:00|29130.89|29130.89|29123.3|29123.3|29131.91|29131.91|29113.66|29113.66|0
1594891800000|2020-07-16 09:30:00|29118.99|29118.99|29121.52|29121.52|29133.69|29133.69|29110.38|29110.38|0
1594892100000|2020-07-16 09:35:00|29119.75|29119.75|29153.72|29153.72|29153.72|29153.72|29119.75|29119.75|0
1594892400000|2020-07-16 09:40:00|29158.03|29158.03|29144.08|29144.08|29175.25|29175.25|29144.08|29144.08|0
1594892700000|2020-07-16 09:45:00|29135.47|29135.47|29135.47|29135.47|29144.08|29144.08|29126.86|29126.86|0
1594893000000|2020-07-16 09:50:00|29139.77|29139.77|29115.44|29115.44|29139.77|29139.77|29115.44|29115.44|0
1594893300000|2020-07-16 09:55:00|29119.75|29119.75|29123.03|29123.03|29124.05|29124.05|29107.58|29107.58|0
1594893600000|2020-07-16 10:00:00|29118.72|29118.72|29116.94|29116.94|29123.03|29123.03|29108.33|29108.33|0
1594893900000|2020-07-16 10:05:00|29115.16|29115.16|29109.08|29109.08|29119.47|29119.47|29103|29103|0
1594894200000|2020-07-16 10:10:00|29110.86|29110.86|29110.86|29110.86|29114.41|29114.41|29099.72|29099.72|0
1594894500000|2020-07-16 10:15:00|29106.55|29106.55|29120.22|29120.22|29120.22|29120.22|29096.16|29096.16|0
1594894800000|2020-07-16 10:20:00|29115.92|29115.92|29095.89|29095.89|29115.92|29115.92|29082.97|29082.97|0
1594895100000|2020-07-16 10:25:00|29087.27|29087.27|29088.03|29088.03|29095.89|29095.89|29081.94|29081.94|0
1594895400000|2020-07-16 10:30:00|29086.25|29086.25|29088.78|29088.78|29097.39|29097.39|29084.47|29084.47|0
1594895700000|2020-07-16 10:35:00|29093.08|29093.08|29101.97|29101.97|29106.28|29106.28|29084.47|29084.47|0
1594896000000|2020-07-16 10:40:00|29097.66|29097.66|29144.28|29144.28|29144.28|29144.28|29097.66|29097.66|0
1594896300000|2020-07-16 10:45:00|29142.51|29142.51|29165.81|29165.81|29170.12|29170.12|29140.73|29140.73|0
1594896600000|2020-07-16 10:50:00|29160.48|29160.48|29169.09|29169.09|29169.09|29169.09|29137.17|29137.17|0
1594896900000|2020-07-16 10:55:00|29164.79|29164.79|29190.15|29190.15|29190.15|29190.15|29157.95|29157.95|0
1594897200000|2020-07-16 11:00:00|29203.07|29203.07|29207.65|29207.65|29212.71|29212.71|29178.73|29178.73|0
1594897500000|2020-07-16 11:05:00|29203.34|29203.34|29205.12|29205.12|29235.26|29235.26|29199.04|29199.04|0
1594897800000|2020-07-16 11:10:00|29201.57|29201.57|29183.31|29183.31|29210.18|29210.18|29182.56|29182.56|0
1594898100000|2020-07-16 11:15:00|29187.62|29187.62|29202.32|29202.32|29202.32|29202.32|29183.31|29183.31|0
1594898400000|2020-07-16 11:20:00|29198.01|29198.01|29198.01|29198.01|29210.93|29210.93|29189.4|29189.4|0
1594898700000|2020-07-16 11:25:00|29206.62|29206.62|29201.57|29201.57|29215.24|29215.24|29199.79|29199.79|0
1594899000000|2020-07-16 11:30:00|29197.26|29197.26|29263.91|29263.91|29285.44|29285.44|29197.26|29197.26|0
1594899300000|2020-07-16 11:35:00|29268.21|29268.21|29243.88|29243.88|29268.21|29268.21|29234.51|29234.51|0
1594899600000|2020-07-16 11:40:00|29248.18|29248.18|29244.9|29244.9|29257.82|29257.82|29235.26|29235.26|0
1594899900000|2020-07-16 11:45:00|29257.82|29257.82|29274.3|29274.3|29274.3|29274.3|29241.35|29241.35|0
1594900200000|2020-07-16 11:50:00|29282.91|29282.91|29269.99|29269.99|29295.83|29295.83|29269.99|29269.99|0
1594900500000|2020-07-16 11:55:00|29261.38|29261.38|29248.46|29248.46|29265.68|29265.68|29248.46|29248.46|0
1594900800000|2020-07-16 12:00:00|29246.68|29246.68|29213.73|29213.73|29248.46|29248.46|29209.43|29209.43|0
1594901100000|2020-07-16 12:05:00|29218.04|29218.04|29243.88|29243.88|29249.96|29249.96|29218.04|29218.04|0
1594901400000|2020-07-16 12:10:00|29239.57|29239.57|29248.46|29248.46|29252.76|29252.76|29233.49|29233.49|0
1594901700000|2020-07-16 12:15:00|29252.76|29252.76|29250.99|29250.99|29257.07|29257.07|29250.99|29250.99|0
1594902000000|2020-07-16 12:20:00|29249.21|29249.21|29252.76|29252.76|29252.76|29252.76|29242.37|29242.37|0
1594902300000|2020-07-16 12:25:00|29257.07|29257.07|29241.35|29241.35|29257.07|29257.07|29241.35|29241.35|0
1594902600000|2020-07-16 12:30:00|29243.13|29243.13|29243.13|29243.13|29247.43|29247.43|29232.74|29232.74|0
1594902900000|2020-07-16 12:35:00|29238.82|29238.82|29214.48|29214.48|29238.82|29238.82|29212.71|29212.71|0
1594903200000|2020-07-16 12:40:00|29218.79|29218.79|29203.07|29203.07|29218.79|29218.79|29194.46|29194.46|0
1594903500000|2020-07-16 12:45:00|29198.76|29198.76|29203.34|29203.34|29210.93|29210.93|29191.93|29191.93|0
1594903800000|2020-07-16 12:50:00|29207.65|29207.65|29211.2|29211.2|29214.76|29214.76|29203.34|29203.34|0
1594904100000|2020-07-16 12:55:00|29212.98|29212.98|29233.01|29233.01|29238.82|29238.82|29210.45|29210.45|0
1594904400000|2020-07-16 13:00:00|29228.7|29228.7|29242.65|29242.65|29253.04|29253.04|29226.18|29226.18|0
1594904700000|2020-07-16 13:05:00|29240.87|29240.87|29243.4|29243.4|29253.04|29253.04|29230.48|29230.48|0
1594905000000|2020-07-16 13:10:00|29239.85|29239.85|29228.7|29228.7|29239.85|29239.85|29217.29|29217.29|0
1594905300000|2020-07-16 13:15:00|29233.01|29233.01|29222.9|29222.9|29238.34|29238.34|29222.62|29222.62|0
1594905600000|2020-07-16 13:20:00|29231.51|29231.51|29230.76|29230.76|29256.59|29256.59|29222.9|29222.9|0
1594905900000|2020-07-16 13:25:00|29226.45|29226.45|29274.85|29274.85|29287.76|29287.76|29226.45|29226.45|0
1594906200000|2020-07-16 13:30:00|29279.15|29279.15|29315.38|29315.38|29348.05|29348.05|29270.54|29270.54|0
1594906500000|2020-07-16 13:35:00|29307.52|29307.52|29322.22|29322.22|29333.36|29333.36|29303.21|29303.21|0
1594906800000|2020-07-16 13:40:00|29317.91|29317.91|29314.35|29314.35|29324.74|29324.74|29295.35|29295.35|0
1594907100000|2020-07-16 13:45:00|29312.58|29312.58|29316.13|29316.13|29331.58|29331.58|29303.96|29303.96|0
1594907400000|2020-07-16 13:50:00|29320.44|29320.44|29314.35|29314.35|29320.44|29320.44|29308.27|29308.27|0
1594907700000|2020-07-16 13:55:00|29318.66|29318.66|29337.66|29337.66|29356.67|29356.67|29318.66|29318.66|0
1594908000000|2020-07-16 14:00:00|29341.97|29341.97|29354.89|29354.89|29360.97|29360.97|29337.66|29337.66|0
1594908300000|2020-07-16 14:05:00|29350.58|29350.58|29333.36|29333.36|29359.19|29359.19|29310.8|29310.8|0
1594908600000|2020-07-16 14:10:00|29337.66|29337.66|29322.22|29322.22|29337.66|29337.66|29308.54|29308.54|0
1594908900000|2020-07-16 14:15:00|29317.91|29317.91|29298.63|29298.63|29322.97|29322.97|29298.63|29298.63|0
1594909200000|2020-07-16 14:20:00|29302.94|29302.94|29318.66|29318.66|29325.5|29325.5|29302.94|29302.94|0
1594909500000|2020-07-16 14:25:00|29322.97|29322.97|29392.14|29392.14|29396.45|29396.45|29289.27|29289.27|0
1594909800000|2020-07-16 14:30:00|29389.61|29389.61|29382.03|29382.03|29401.78|29401.78|29368.08|29368.08|0
1594910100000|2020-07-16 14:35:00|29386.33|29386.33|29375.94|29375.94|29393.17|29393.17|29360.5|29360.5|0
1594910400000|2020-07-16 14:40:00|29371.64|29371.64|29356.19|29356.19|29382.03|29382.03|29354.41|29354.41|0
1594910700000|2020-07-16 14:45:00|29360.5|29360.5|29352.63|29352.63|29370.89|29370.89|29345.8|29345.8|0
1594911000000|2020-07-16 14:50:00|29348.33|29348.33|29344.02|29344.02|29361.25|29361.25|29344.02|29344.02|0
1594911300000|2020-07-16 14:55:00|29348.33|29348.33|29300.68|29300.68|29353.39|29353.39|29296.38|29296.38|0
1594911600000|2020-07-16 15:00:00|29304.99|29304.99|29288.79|29288.79|29320.71|29320.71|29288.79|29288.79|0
1594911900000|2020-07-16 15:05:00|29284.48|29284.48|29309.57|29309.57|29338.96|29338.96|29284.48|29284.48|0
1594912200000|2020-07-16 15:10:00|29313.88|29313.88|29303.49|29303.49|29315.65|29315.65|29290.57|29290.57|0
1594912500000|2020-07-16 15:15:00|29305.26|29305.26|29285.51|29285.51|29309.57|29309.57|29273.34|29273.34|0
1594912800000|2020-07-16 15:20:00|29287.29|29287.29|29281.2|29281.2|29295.9|29295.9|29270.06|29270.06|0
1594913100000|2020-07-16 15:25:00|29282.98|29282.98|29245.73|29245.73|29295.15|29295.15|29245.73|29245.73|0
1594970100000|2020-07-17 07:15:00|29417.78|29417.78|29328.85|29328.85|29422.08|29422.08|29320.24|29320.24|0
1594970400000|2020-07-17 07:20:00|29333.15|29333.15|29287.29|29287.29|29341.02|29341.02|29287.29|29287.29|0
1594970700000|2020-07-17 07:25:00|29282.98|29282.98|29253.31|29253.31|29301.71|29301.71|29240.4|29240.4|0
1594971000000|2020-07-17 07:30:00|29249.01|29249.01|29190.97|29190.97|29249.01|29249.01|29190.97|29190.97|0
1594971300000|2020-07-17 07:35:00|29186.67|29186.67|29186.67|29186.67|29211.75|29211.75|29140.05|29140.05|0
1594971600000|2020-07-17 07:40:00|29195.28|29195.28|29189.95|29189.95|29225.42|29225.42|29165.89|29165.89|0
1594971900000|2020-07-17 07:45:00|29181.33|29181.33|29141.55|29141.55|29185.64|29185.64|29141.55|29141.55|0
1594972200000|2020-07-17 07:50:00|29120.02|29120.02|29102.79|29102.79|29148.39|29148.39|29102.79|29102.79|0
1594972500000|2020-07-17 07:55:00|29107.1|29107.1|29081.26|29081.26|29155.5|29155.5|29081.26|29081.26|0
1594972800000|2020-07-17 08:00:00|29085.57|29085.57|29135.74|29135.74|29148.66|29148.66|29082.01|29082.01|0
1594973100000|2020-07-17 08:05:00|29131.44|29131.44|29210.25|29210.25|29229.25|29229.25|29121.05|29121.05|0
1594973400000|2020-07-17 08:10:00|29214.56|29214.56|29231.78|29231.78|29238.62|29238.62|29202.39|29202.39|0
1594973700000|2020-07-17 08:15:00|29233.56|29233.56|29204.17|29204.17|29254.34|29254.34|29195.55|29195.55|0
1594974000000|2020-07-17 08:20:00|29208.47|29208.47|29254.07|29254.07|29258.37|29258.37|29202.39|29202.39|0
1594974300000|2020-07-17 08:25:00|29257.62|29257.62|29257.24|29257.24|29272.32|29272.32|29236.09|29236.09|0
1594974600000|2020-07-17 08:30:00|29250.79|29250.79|29249.01|29249.01|29257.62|29257.62|29236.09|29236.09|0
1594974900000|2020-07-17 08:35:00|29255.47|29255.47|29267.26|29267.26|29267.26|29267.26|29244.7|29244.7|0
1594975200000|2020-07-17 08:40:00|29262.95|29262.95|29262.2|29262.2|29262.95|29262.95|29250.03|29250.03|0
1594975500000|2020-07-17 08:45:00|29266.51|29266.51|29246.48|29246.48|29296.65|29296.65|29238.62|29238.62|0
1594975800000|2020-07-17 08:50:00|29242.17|29242.17|29261.18|29261.18|29267.26|29267.26|29242.17|29242.17|0
1594976100000|2020-07-17 08:55:00|29256.87|29256.87|29228.23|29228.23|29256.87|29256.87|29223.92|29223.92|0
1594976400000|2020-07-17 09:00:00|29219.61|29219.61|29228.23|29228.23|29228.23|29228.23|29186.67|29186.67|0
1594976700000|2020-07-17 09:05:00|29226.45|29226.45|29182.36|29182.36|29226.45|29226.45|29178.05|29178.05|0
1594977300000|2020-07-17 09:15:00|29200.14|29200.14|29258.37|29258.37|29313.88|29313.88|29193.03|29193.03|0
1594977600000|2020-07-17 09:20:00|29262.68|29262.68|29320.71|29320.71|29320.71|29320.71|29259.4|29259.4|0
1594977900000|2020-07-17 09:25:00|29307.79|29307.79|29238.14|29238.14|29307.79|29307.79|29199.11|29199.11|0
1594978200000|2020-07-17 09:30:00|29242.45|29242.45|29254.61|29254.61|29297.68|29297.68|29225.22|29225.22|0
1594978500000|2020-07-17 09:35:00|29258.92|29258.92|29273.62|29273.62|29303.01|29303.01|29249.56|29249.56|0
1594978800000|2020-07-17 09:40:00|29277.92|29277.92|29318.73|29318.73|29318.73|29318.73|29252.09|29252.09|0
1594979100000|2020-07-17 09:45:00|29316.96|29316.96|29387.91|29387.91|29400.83|29400.83|29291.12|29291.12|0
1594979400000|2020-07-17 09:50:00|29383.6|29383.6|29386.13|29386.13|29407.66|29407.66|29359.27|29359.27|0
1594979700000|2020-07-17 09:55:00|29390.44|29390.44|29348.88|29348.88|29399.05|29399.05|29348.88|29348.88|0
1594980000000|2020-07-17 10:00:00|29353.18|29353.18|29280.73|29280.73|29357.49|29357.49|29280.73|29280.73|0
1594980300000|2020-07-17 10:05:00|29285.03|29285.03|29293.65|29293.65|29316.96|29316.96|29272.11|29272.11|0
1594980600000|2020-07-17 10:10:00|29302.26|29302.26|29266.03|29266.03|29304.04|29304.04|29266.03|29266.03|0
1594980900000|2020-07-17 10:15:00|29257.42|29257.42|29256.67|29256.67|29272.87|29272.87|29242.72|29242.72|0
1594981200000|2020-07-17 10:20:00|29265.28|29265.28|29285.31|29285.31|29289.61|29289.61|29254.14|29254.14|0
1594981500000|2020-07-17 10:25:00|29289.61|29289.61|29298.23|29298.23|29308.62|29308.62|29272.39|29272.39|0
1594981800000|2020-07-17 10:30:00|29302.53|29302.53|29297.48|29297.48|29310.39|29310.39|29274.92|29274.92|0
1594982100000|2020-07-17 10:35:00|29301.78|29301.78|29317.98|29317.98|29317.98|29317.98|29297.48|29297.48|0
1594982400000|2020-07-17 10:40:00|29313.68|29313.68|29316.2|29316.2|29323.04|29323.04|29304.04|29304.04|0
1594982700000|2020-07-17 10:45:00|29320.51|29320.51|29326.59|29326.59|29329.12|29329.12|29311.9|29311.9|0
1594983000000|2020-07-17 10:50:00|29330.9|29330.9|29338.76|29338.76|29347.37|29347.37|29326.59|29326.59|0
1594983300000|2020-07-17 10:55:00|29340.54|29340.54|29300.76|29300.76|29340.54|29340.54|29287.84|29287.84|0
1594983600000|2020-07-17 11:00:00|29306.09|29306.09|29294.67|29294.67|29313.68|29313.68|29284.56|29284.56|0
1594983900000|2020-07-17 11:05:00|29298.98|29298.98|29298.98|29298.98|29303.29|29303.29|29294.67|29294.67|0
1594984200000|2020-07-17 11:10:00|29286.06|29286.06|29292.89|29292.89|29303.29|29303.29|29268.83|29268.83|0
1594984500000|2020-07-17 11:15:00|29297.2|29297.2|29281.48|29281.48|29310.12|29310.12|29281.48|29281.48|0
1594984800000|2020-07-17 11:20:00|29279.7|29279.7|29251.33|29251.33|29281.48|29281.48|29251.33|29251.33|0
1594985100000|2020-07-17 11:25:00|29254.89|29254.89|29260.97|29260.97|29263.5|29263.5|29253.11|29253.11|0
1594985400000|2020-07-17 11:30:00|29262.75|29262.75|29246.55|29246.55|29263.78|29263.78|29246.55|29246.55|0
1594985700000|2020-07-17 11:35:00|29250.86|29250.86|29296.45|29296.45|29296.45|29296.45|29250.86|29250.86|0
1594986000000|2020-07-17 11:40:00|29300.76|29300.76|29312.65|29312.65|29321.26|29321.26|29286.81|29286.81|0
1594986300000|2020-07-17 11:45:00|29308.34|29308.34|29321.26|29321.26|29325.57|29325.57|29304.04|29304.04|0
1594986600000|2020-07-17 11:50:00|29325.57|29325.57|29303.29|29303.29|29325.57|29325.57|29291.12|29291.12|0
1594986900000|2020-07-17 11:55:00|29298.98|29298.98|29294.67|29294.67|29298.98|29298.98|29273.14|29273.14|0
1594987200000|2020-07-17 12:00:00|29290.37|29290.37|29300.76|29300.76|29300.76|29300.76|29290.37|29290.37|0
1594987500000|2020-07-17 12:05:00|29296.45|29296.45|29275.67|29275.67|29296.45|29296.45|29271.36|29271.36|0
1594987800000|2020-07-17 12:10:00|29271.36|29271.36|29298.23|29298.23|29298.23|29298.23|29271.36|29271.36|0
1594988100000|2020-07-17 12:15:00|29293.92|29293.92|29283.53|29283.53|29298.23|29298.23|29279.22|29279.22|0
1594988400000|2020-07-17 12:20:00|29281.38|29281.38|29224.37|29224.37|29286.71|29286.71|29220.06|29220.06|0
1594988700000|2020-07-17 12:25:00|29220.06|29220.06|29188.14|29188.14|29220.06|29220.06|29188.14|29188.14|0
1594989000000|2020-07-17 12:30:00|29189.92|29189.92|29194.6|29194.6|29203.21|29203.21|29164.46|29164.46|0
1594989300000|2020-07-17 12:35:00|29181.68|29181.68|29163.43|29163.43|29208.27|29208.27|29163.43|29163.43|0
1594989600000|2020-07-17 12:40:00|29167.74|29167.74|29161.65|29161.65|29199.66|29199.66|29157.35|29157.35|0
1594989900000|2020-07-17 12:45:00|29159.88|29159.88|29168.49|29168.49|29168.49|29168.49|29151.26|29151.26|0
1594990200000|2020-07-17 12:50:00|29172.79|29172.79|29184.96|29184.96|29189.27|29189.27|29162.4|29162.4|0
1594990500000|2020-07-17 12:55:00|29186.74|29186.74|29212.58|29212.58|29216.88|29216.88|29182.43|29182.43|0
1594990800000|2020-07-17 13:00:00|29214.35|29214.35|29253.11|29253.11|29263.5|29263.5|29214.35|29214.35|0
1594991100000|2020-07-17 13:05:00|29251.33|29251.33|29272.87|29272.87|29277.17|29277.17|29242.72|29242.72|0
1594991400000|2020-07-17 13:10:00|29277.17|29277.17|29277.17|29277.17|29294.4|29294.4|29272.87|29272.87|0
1594991700000|2020-07-17 13:15:00|29279.33|29279.33|29281.1|29281.1|29281.48|29281.48|29277.17|29277.17|0
1594992000000|2020-07-17 13:20:00|29278.95|29278.95|29239.92|29239.92|29278.95|29278.95|29230.55|29230.55|0
1594992300000|2020-07-17 13:25:00|29244.22|29244.22|29314.15|29314.15|29315.93|29315.93|29239.92|29239.92|0
1594992600000|2020-07-17 13:30:00|29333.15|29333.15|29153.24|29153.24|29334.93|29334.93|29153.24|29153.24|0
1594992900000|2020-07-17 13:35:00|29157.55|29157.55|29128.16|29128.16|29170.47|29170.47|29128.16|29128.16|0
1594993200000|2020-07-17 13:40:00|29123.85|29123.85|29165.14|29165.14|29165.14|29165.14|29119.54|29119.54|0
1594993500000|2020-07-17 13:45:00|29168.69|29168.69|29174.02|29174.02|29196.31|29196.31|29168.69|29168.69|0
1594993800000|2020-07-17 13:50:00|29169.72|29169.72|29144.63|29144.63|29169.72|29169.72|29136.02|29136.02|0
1594994100000|2020-07-17 13:55:00|29142.85|29142.85|29142.1|29142.1|29145.38|29145.38|29129.93|29129.93|0
1594994400000|2020-07-17 14:00:00|29140.32|29140.32|29181.88|29181.88|29186.19|29186.19|29130.96|29130.96|0
1594994700000|2020-07-17 14:05:00|29186.19|29186.19|29169.24|29169.24|29210.53|29210.53|29164.93|29164.93|0
1594995000000|2020-07-17 14:10:00|29173.55|29173.55|29176.07|29176.07|29182.16|29182.16|29164.93|29164.93|0
1594995300000|2020-07-17 14:15:00|29182.16|29182.16|29148.46|29148.46|29207.25|29207.25|29147.71|29147.71|0
1594995600000|2020-07-17 14:20:00|29152.77|29152.77|29127.68|29127.68|29152.77|29152.77|29123.37|29123.37|0
1594995900000|2020-07-17 14:25:00|29131.99|29131.99|29143.4|29143.4|29143.4|29143.4|29127.68|29127.68|0
1594996200000|2020-07-17 14:30:00|29141.62|29141.62|29115.79|29115.79|29141.62|29141.62|29107.17|29107.17|0
1594996500000|2020-07-17 14:35:00|29120.09|29120.09|29144.43|29144.43|29162.68|29162.68|29102.87|29102.87|0
1594996800000|2020-07-17 14:40:00|29148.73|29148.73|29120.37|29120.37|29148.73|29148.73|29111.75|29111.75|0
1594997100000|2020-07-17 14:45:00|29122.14|29122.14|29136.09|29136.09|29142.92|29142.92|29119.62|29119.62|0
1594997400000|2020-07-17 14:50:00|29131.78|29131.78|29078.33|29078.33|29131.78|29131.78|29069.72|29069.72|0
1594997700000|2020-07-17 14:55:00|29082.64|29082.64|29116.34|29116.34|29118.86|29118.86|29067.94|29067.94|0
1594998000000|2020-07-17 15:00:00|29107.72|29107.72|29092|29092|29124.95|29124.95|29079.08|29079.08|0
1594998300000|2020-07-17 15:05:00|29093.78|29093.78|29073|29073|29093.78|29093.78|29073|29073|0
1594998600000|2020-07-17 15:10:00|29077.3|29077.3|29085.16|29085.16|29106.7|29106.7|29068.69|29068.69|0
1594998900000|2020-07-17 15:15:00|29089.47|29089.47|29048.66|29048.66|29098.08|29098.08|29040.05|29040.05|0
1594999200000|2020-07-17 15:20:00|29052.97|29052.97|29090.97|29090.97|29095.28|29095.28|29044.36|29044.36|0
1594999500000|2020-07-17 15:25:00|29095.28|29095.28|29098.84|29098.84|29107.45|29107.45|29080.58|29080.58|0
1595229300000|2020-07-20 07:15:00|28713.52|28713.52|28617.75|28617.75|28729.72|28729.72|28608.39|28608.39|0
1595229600000|2020-07-20 07:20:00|28623.09|28623.09|28509.82|28509.82|28623.09|28623.09|28509.82|28509.82|0
1595229900000|2020-07-20 07:25:00|28505.52|28505.52|28504.49|28504.49|28564.78|28564.78|28500.18|28500.18|0
1595230200000|2020-07-20 07:30:00|28513.1|28513.1|28424.17|28424.17|28513.1|28513.1|28406.95|28406.95|0
1595230500000|2020-07-20 07:35:00|28437.09|28437.09|28437.84|28437.84|28445.7|28445.7|28405.92|28405.92|0
1595230800000|2020-07-20 07:40:00|28433.54|28433.54|28446.73|28446.73|28468.26|28468.26|28429.23|28429.23|0
1595231100000|2020-07-20 07:45:00|28442.42|28442.42|28438.87|28438.87|28455.34|28455.34|28421.64|28421.64|0
1595231400000|2020-07-20 07:50:00|28428.48|28428.48|28483.23|28483.23|28513.38|28513.38|28419.87|28419.87|0
1595231700000|2020-07-20 07:55:00|28474.62|28474.62|28433.06|28433.06|28474.62|28474.62|28428.75|28428.75|0
1595232000000|2020-07-20 08:00:00|28450.28|28450.28|28383.91|28383.91|28458.15|28458.15|28383.91|28383.91|0
1595232300000|2020-07-20 08:05:00|28396.83|28396.83|28401.14|28401.14|28418.36|28418.36|28391.5|28391.5|0
1595232600000|2020-07-20 08:10:00|28396.83|28396.83|28374.27|28374.27|28401.14|28401.14|28361.35|28361.35|0
1595232900000|2020-07-20 08:15:00|28391.5|28391.5|28374.27|28374.27|28391.5|28391.5|28333.74|28333.74|0
1595233200000|2020-07-20 08:20:00|28365.66|28365.66|28354.24|28354.24|28365.66|28365.66|28332.71|28332.71|0
1595233500000|2020-07-20 08:25:00|28356.02|28356.02|28348.16|28348.16|28370.72|28370.72|28334.49|28334.49|0
1595233800000|2020-07-20 08:30:00|28339.55|28339.55|28335.99|28335.99|28344.61|28344.61|28319.52|28319.52|0
1595234100000|2020-07-20 08:35:00|28344.61|28344.61|28359.58|28359.58|28359.58|28359.58|28335.24|28335.24|0
1595234400000|2020-07-20 08:40:00|28350.96|28350.96|28438.39|28438.39|28442.7|28442.7|28350.96|28350.96|0
1595234700000|2020-07-20 08:45:00|28442.7|28442.7|28469.56|28469.56|28476.4|28476.4|28438.39|28438.39|0
1595235000000|2020-07-20 08:50:00|28471.34|28471.34|28429.78|28429.78|28471.34|28471.34|28425.47|28425.47|0
1595235300000|2020-07-20 08:55:00|28431.56|28431.56|28440.17|28440.17|28444.48|28444.48|28431.56|28431.56|0
1595235600000|2020-07-20 09:00:00|28444.48|28444.48|28487.81|28487.81|28506.82|28506.82|28444.48|28444.48|0
1595235900000|2020-07-20 09:05:00|28480.7|28480.7|28448.78|28448.78|28480.7|28480.7|28431.56|28431.56|0
1595236200000|2020-07-20 09:10:00|28450.56|28450.56|28446.25|28446.25|28473.87|28473.87|28437.64|28437.64|0
1595236500000|2020-07-20 09:15:00|28450.56|28450.56|28394.3|28394.3|28450.56|28450.56|28394.3|28394.3|0
1595236800000|2020-07-20 09:20:00|28398.61|28398.61|28435.59|28435.59|28435.59|28435.59|28390.75|28390.75|0
1595237100000|2020-07-20 09:25:00|28433.81|28433.81|28427.73|28427.73|28436.34|28436.34|28419.11|28419.11|0
1595237400000|2020-07-20 09:30:00|28436.34|28436.34|28465.46|28465.46|28474.07|28474.07|28422.39|28422.39|0
1595237700000|2020-07-20 09:35:00|28478.38|28478.38|28414.53|28414.53|28478.38|28478.38|28405.92|28405.92|0
1595238000000|2020-07-20 09:40:00|28410.23|28410.23|28424.92|28424.92|28431.01|28431.01|28410.23|28410.23|0
1595238300000|2020-07-20 09:45:00|28419.59|28419.59|28426.43|28426.43|28432.51|28432.51|28404.89|28404.89|0
1595238600000|2020-07-20 09:50:00|28430.73|28430.73|28418.56|28418.56|28430.73|28430.73|28407.42|28407.42|0
1595238900000|2020-07-20 09:55:00|28422.87|28422.87|28412.48|28412.48|28427.18|28427.18|28400.31|28400.31|0
1595239200000|2020-07-20 10:00:00|28408.17|28408.17|28353.7|28353.7|28410.7|28410.7|28353.7|28353.7|0
1595239500000|2020-07-20 10:05:00|28350.14|28350.14|28344.81|28344.81|28373.45|28373.45|28344.81|28344.81|0
1595239800000|2020-07-20 10:10:00|28349.11|28349.11|28331.14|28331.14|28356.98|28356.98|28331.14|28331.14|0
1595240100000|2020-07-20 10:15:00|28335.44|28335.44|28332.91|28332.91|28350.14|28350.14|28324.3|28324.3|0
1595240400000|2020-07-20 10:20:00|28328.61|28328.61|28316.44|28316.44|28329.36|28329.36|28303.52|28303.52|0
1595240700000|2020-07-20 10:25:00|28320.75|28320.75|28311.11|28311.11|28328.33|28328.33|28300.72|28300.72|0
1595241000000|2020-07-20 10:30:00|28319.72|28319.72|28331.14|28331.14|28338.72|28338.72|28308.58|28308.58|0
1595241300000|2020-07-20 10:35:00|28322.52|28322.52|28318.97|28318.97|28323.28|28323.28|28297.44|28297.44|0
1595241600000|2020-07-20 10:40:00|28323.28|28323.28|28307.83|28307.83|28325.05|28325.05|28307.83|28307.83|0
1595241900000|2020-07-20 10:45:00|28312.13|28312.13|28320.75|28320.75|28325.05|28325.05|28312.13|28312.13|0
1595242200000|2020-07-20 10:50:00|28316.44|28316.44|28292.11|28292.11|28316.44|28316.44|28292.11|28292.11|0
1595242500000|2020-07-20 10:55:00|28290.33|28290.33|28260.94|28260.94|28294.63|28294.63|28254.85|28254.85|0
1595242800000|2020-07-20 11:00:00|28266.27|28266.27|28261.69|28261.69|28304|28304|28261.69|28261.69|0
1595243100000|2020-07-20 11:05:00|28257.38|28257.38|28240.16|28240.16|28261.69|28261.69|28238.38|28238.38|0
1595243400000|2020-07-20 11:10:00|28235.85|28235.85|28233.59|28233.59|28240.43|28240.43|28211.79|28211.79|0
1595243700000|2020-07-20 11:15:00|28237.9|28237.9|28291.35|28291.35|28291.35|28291.35|28205.98|28205.98|0
1595244000000|2020-07-20 11:20:00|28274.13|28274.13|28295.94|28295.94|28304.55|28304.55|28274.13|28274.13|0
1595244300000|2020-07-20 11:25:00|28300.24|28300.24|28295.94|28295.94|28311.66|28311.66|28293.41|28293.41|0
1595244600000|2020-07-20 11:30:00|28291.63|28291.63|28262.99|28262.99|28295.94|28295.94|28253.62|28253.62|0
1595244900000|2020-07-20 11:35:00|28264.76|28264.76|28275.16|28275.16|28283.77|28283.77|28264.76|28264.76|0
1595245200000|2020-07-20 11:40:00|28283.77|28283.77|28293.41|28293.41|28293.41|28293.41|28271.6|28271.6|0
1595245500000|2020-07-20 11:45:00|28297.71|28297.71|28289.1|28289.1|28308.1|28308.1|28283.02|28283.02|0
1595245800000|2020-07-20 11:50:00|28297.71|28297.71|28290.88|28290.88|28303.8|28303.8|28286.57|28286.57|0
1595246100000|2020-07-20 11:55:00|28289.1|28289.1|28275.16|28275.16|28291.63|28291.63|28275.16|28275.16|0
1595246400000|2020-07-20 12:00:00|28283.77|28283.77|28273.38|28273.38|28283.77|28283.77|28264.76|28264.76|0
1595246700000|2020-07-20 12:05:00|28277.68|28277.68|28279.46|28279.46|28292.38|28292.38|28275.16|28275.16|0
1595247000000|2020-07-20 12:10:00|28283.02|28283.02|28297.71|28297.71|28297.71|28297.71|28283.02|28283.02|0
1595247300000|2020-07-20 12:15:00|28289.1|28289.1|28293.41|28293.41|28302.02|28302.02|28268.32|28268.32|0
1595247600000|2020-07-20 12:20:00|28289.85|28289.85|28278.71|28278.71|28289.85|28289.85|28266.54|28266.54|0
1595247900000|2020-07-20 12:25:00|28283.02|28283.02|28305.3|28305.3|28308.85|28308.85|28278.71|28278.71|0
1595248200000|2020-07-20 12:30:00|28307.08|28307.08|28288.83|28288.83|28307.08|28307.08|28284.52|28284.52|0
1595248500000|2020-07-20 12:35:00|28284.52|28284.52|28289.1|28289.1|28306.33|28306.33|28274.13|28274.13|0
1595248800000|2020-07-20 12:40:00|28290.88|28290.88|28314.19|28314.19|28317.74|28317.74|28290.88|28290.88|0
1595249100000|2020-07-20 12:45:00|28318.49|28318.49|28334.22|28334.22|28342.83|28342.83|28318.49|28318.49|0
1595249400000|2020-07-20 12:50:00|28342.83|28342.83|28356.77|28356.77|28380.08|28380.08|28341.05|28341.05|0
1595249700000|2020-07-20 12:55:00|28352.47|28352.47|28346.38|28346.38|28363.61|28363.61|28346.38|28346.38|0
1595250000000|2020-07-20 13:00:00|28350.69|28350.69|28332.44|28332.44|28355|28355|28330.66|28330.66|0
1595250300000|2020-07-20 13:05:00|28336.74|28336.74|28330.66|28330.66|28342.83|28342.83|28328.13|28328.13|0
1595250600000|2020-07-20 13:10:00|28339.27|28339.27|28336.47|28336.47|28346.86|28346.86|28320.27|28320.27|0
1595250900000|2020-07-20 13:15:00|28340.78|28340.78|28339|28339|28353.7|28353.7|28327.86|28327.86|0
1595251200000|2020-07-20 13:20:00|28343.3|28343.3|28425.4|28425.4|28429.71|28429.71|28339|28339|0
1595251500000|2020-07-20 13:25:00|28429.71|28429.71|28446.18|28446.18|28457.32|28457.32|28421.09|28421.09|0
1595251800000|2020-07-20 13:30:00|28441.87|28441.87|28403.39|28403.39|28448.23|28448.23|28376.25|28376.25|0
1595252100000|2020-07-20 13:35:00|28412|28412|28319.79|28319.79|28412|28412|28302.57|28302.57|0
1595252400000|2020-07-20 13:40:00|28324.1|28324.1|28262.79|28262.79|28333.46|28333.46|28258.48|28258.48|0
1595252700000|2020-07-20 13:45:00|28258.48|28258.48|28292.18|28292.18|28311.18|28311.18|28215.14|28215.14|0
1595253000000|2020-07-20 13:50:00|28287.87|28287.87|28247.34|28247.34|28310.15|28310.15|28230.11|28230.11|0
1595253300000|2020-07-20 13:55:00|28238.72|28238.72|28256.7|28256.7|28259.23|28259.23|28217.94|28217.94|0
1595253600000|2020-07-20 14:00:00|28261.01|28261.01|28265.31|28265.31|28282.54|28282.54|28235.92|28235.92|0
1595253900000|2020-07-20 14:05:00|28269.62|28269.62|28243.78|28243.78|28316.24|28316.24|28241.25|28241.25|0
1595254200000|2020-07-20 14:10:00|28239.48|28239.48|28224.78|28224.78|28256.7|28256.7|28205.78|28205.78|0
1595254500000|2020-07-20 14:15:00|28220.47|28220.47|28224.78|28224.78|28243.78|28243.78|28190.33|28190.33|0
1595254800000|2020-07-20 14:20:00|28220.47|28220.47|28222.25|28222.25|28230.86|28230.86|28198.94|28198.94|0
1595255100000|2020-07-20 14:25:00|28217.94|28217.94|28216.17|28216.17|28224.78|28224.78|28190.33|28190.33|0
1595255400000|2020-07-20 14:30:00|28220.47|28220.47|28192.86|28192.86|28220.47|28220.47|28165.24|28165.24|0
1595255700000|2020-07-20 14:35:00|28197.16|28197.16|28148.77|28148.77|28197.16|28197.16|28148.77|28148.77|0
1595256000000|2020-07-20 14:40:00|28146.99|28146.99|28131.27|28131.27|28153.83|28153.83|28120.13|28120.13|0
1595256300000|2020-07-20 14:45:00|28139.88|28139.88|28173.58|28173.58|28190.05|28190.05|28139.13|28139.13|0
1595256600000|2020-07-20 14:50:00|28177.89|28177.89|28195.86|28195.86|28242.48|28242.48|28138.1|28138.1|0
1595256900000|2020-07-20 14:55:00|28191.56|28191.56|28200.92|28200.92|28223.48|28223.48|28189.03|28189.03|0
1595257200000|2020-07-20 15:00:00|28192.31|28192.31|28234.9|28234.9|28241.73|28241.73|28180.42|28180.42|0
1595257500000|2020-07-20 15:05:00|28239.2|28239.2|28205.5|28205.5|28243.51|28243.51|28192.58|28192.58|0
1595257800000|2020-07-20 15:10:00|28209.81|28209.81|28208.03|28208.03|28212.34|28212.34|28176.11|28176.11|0
1595258100000|2020-07-20 15:15:00|28203.72|28203.72|28207.28|28207.28|28228.06|28228.06|28185.75|28185.75|0
1595258400000|2020-07-20 15:20:00|28215.89|28215.89|28235.65|28235.65|28239.95|28239.95|28202.97|28202.97|0
1595258700000|2020-07-20 15:25:00|28239.95|28239.95|28239.2|28239.2|28243.51|28243.51|28224.51|28224.51|0
1595315700000|2020-07-21 07:15:00|28467.78|28467.78|28469.84|28469.84|28514.68|28514.68|28453.36|28453.36|0
1595316000000|2020-07-21 07:20:00|28465.53|28465.53|28444.75|28444.75|28465.53|28465.53|28431.83|28431.83|0
1595316300000|2020-07-21 07:25:00|28436.14|28436.14|28400.66|28400.66|28444.75|28444.75|28387.74|28387.74|0
1595316600000|2020-07-21 07:30:00|28409.27|28409.27|28440.44|28440.44|28440.44|28440.44|28379.88|28379.88|0
1595316900000|2020-07-21 07:35:00|28449.06|28449.06|28482|28482|28482|28482|28444.75|28444.75|0
1595317200000|2020-07-21 07:40:00|28473.39|28473.39|28452.34|28452.34|28473.39|28473.39|28418.64|28418.64|0
1595317500000|2020-07-21 07:45:00|28448.03|28448.03|28453.64|28453.64|28518.23|28518.23|28448.03|28448.03|0
1595317800000|2020-07-21 07:50:00|28462.25|28462.25|28358.62|28358.62|28462.25|28462.25|28350.76|28350.76|0
1595318100000|2020-07-21 07:55:00|28367.24|28367.24|28441.47|28441.47|28443.25|28443.25|28367.24|28367.24|0
1595318400000|2020-07-21 08:00:00|28437.91|28437.91|28411.05|28411.05|28442.22|28442.22|28396.35|28396.35|0
1595318700000|2020-07-21 08:05:00|28428.28|28428.28|28444|28444|28465.53|28465.53|28428.28|28428.28|0
1595319000000|2020-07-21 08:10:00|28452.61|28452.61|28454.39|28454.39|28469.08|28469.08|28444|28444|0
1595319300000|2020-07-21 08:15:00|28456.17|28456.17|28438.94|28438.94|28460.47|28460.47|28434.63|28434.63|0
1595319600000|2020-07-21 08:20:00|28447.55|28447.55|28454.11|28454.11|28459.72|28459.72|28428|28428|0
1595319900000|2020-07-21 08:25:00|28461.98|28461.98|28384.94|28384.94|28461.98|28461.98|28384.94|28384.94|0
1595320200000|2020-07-21 08:30:00|28383.16|28383.16|28363.13|28363.13|28383.16|28383.16|28350.21|28350.21|0
1595320500000|2020-07-21 08:35:00|28371.74|28371.74|28429.03|28429.03|28432.58|28432.58|28363.13|28363.13|0
1595320800000|2020-07-21 08:40:00|28424.72|28424.72|28471.61|28471.61|28478.45|28478.45|28416.11|28416.11|0
1595321100000|2020-07-21 08:45:00|28467.31|28467.31|28469.84|28469.84|28488.84|28488.84|28444|28444|0
1595321400000|2020-07-21 08:50:00|28474.14|28474.14|28477.7|28477.7|28521.79|28521.79|28474.14|28474.14|0
1595321700000|2020-07-21 08:55:00|28475.92|28475.92|28481.25|28481.25|28491.64|28491.64|28459.45|28459.45|0
1595322000000|2020-07-21 09:00:00|28484.81|28484.81|28503.06|28503.06|28508.12|28508.12|28480.5|28480.5|0
1595322300000|2020-07-21 09:05:00|28498.75|28498.75|28513.45|28513.45|28513.45|28513.45|28488.36|28488.36|0
1595322600000|2020-07-21 09:10:00|28509.14|28509.14|28485.83|28485.83|28509.14|28509.14|28466.83|28466.83|0
1595322900000|2020-07-21 09:15:00|28481.53|28481.53|28412.83|28412.83|28481.53|28481.53|28404.22|28404.22|0
1595323200000|2020-07-21 09:20:00|28414.61|28414.61|28412.08|28412.08|28437.16|28437.16|28398.88|28398.88|0
1595323500000|2020-07-21 09:25:00|28410.3|28410.3|28425|28425|28449.61|28449.61|28406.74|28406.74|0
1595323800000|2020-07-21 09:30:00|28433.61|28433.61|28428.28|28428.28|28433.61|28433.61|28413.58|28413.58|0
1595324100000|2020-07-21 09:35:00|28436.89|28436.89|28449.81|28449.81|28462.73|28462.73|28432.58|28432.58|0
1595324400000|2020-07-21 09:40:00|28448.03|28448.03|28463.75|28463.75|28470.59|28470.59|28448.03|28448.03|0
1595324700000|2020-07-21 09:45:00|28476.67|28476.67|28475.92|28475.92|28480.23|28480.23|28452.61|28452.61|0
1595325000000|2020-07-21 09:50:00|28471.61|28471.61|28464.03|28464.03|28489.87|28489.87|28464.03|28464.03|0
1595325300000|2020-07-21 09:55:00|28462.25|28462.25|28397.38|28397.38|28462.25|28462.25|28381.93|28381.93|0
1595325600000|2020-07-21 10:00:00|28405.99|28405.99|28360.88|28360.88|28407.77|28407.77|28360.88|28360.88|0
1595325900000|2020-07-21 10:05:00|28365.18|28365.18|28395.33|28395.33|28395.33|28395.33|28365.18|28365.18|0
1595326200000|2020-07-21 10:10:00|28391.02|28391.02|28380.63|28380.63|28397.11|28397.11|28350.49|28350.49|0
1595326500000|2020-07-21 10:15:00|28376.33|28376.33|28339.07|28339.07|28378.1|28378.1|28339.07|28339.07|0
1595326800000|2020-07-21 10:20:00|28330.46|28330.46|28282.06|28282.06|28330.46|28330.46|28273.45|28273.45|0
1595327100000|2020-07-21 10:25:00|28277.76|28277.76|28282.06|28282.06|28290.68|28290.68|28277.76|28277.76|0
1595327400000|2020-07-21 10:30:00|28290.68|28290.68|28281.51|28281.51|28326.9|28326.9|28265.04|28265.04|0
1595327700000|2020-07-21 10:35:00|28279.74|28279.74|28257.18|28257.18|28279.74|28279.74|28231.82|28231.82|0
1595328000000|2020-07-21 10:40:00|28252.87|28252.87|28246.79|28246.79|28257.18|28257.18|28239.95|28239.95|0
1595328300000|2020-07-21 10:45:00|28245.01|28245.01|28266.54|28266.54|28281.24|28281.24|28241.46|28241.46|0
1595328600000|2020-07-21 10:50:00|28275.16|28275.16|28281.24|28281.24|28281.24|28281.24|28253.62|28253.62|0
1595328900000|2020-07-21 10:55:00|28284.79|28284.79|28316.72|28316.72|28351.92|28351.92|28284.79|28284.79|0
1595329200000|2020-07-21 11:00:00|28323.55|28323.55|28378.03|28378.03|28386.64|28386.64|28284.79|28284.79|0
1595329500000|2020-07-21 11:05:00|28373.72|28373.72|28379.06|28379.06|28400.86|28400.86|28369.42|28369.42|0
1595329800000|2020-07-21 11:10:00|28370.44|28370.44|28374.75|28374.75|28391.22|28391.22|28370.44|28370.44|0
1595330100000|2020-07-21 11:15:00|28372.97|28372.97|28322.52|28322.52|28372.97|28372.97|28303.52|28303.52|0
1595330400000|2020-07-21 11:20:00|28331.14|28331.14|28337.22|28337.22|28350.14|28350.14|28326.83|28326.83|0
1595330700000|2020-07-21 11:25:00|28341.53|28341.53|28416.79|28416.79|28421.09|28421.09|28332.91|28332.91|0
1595331000000|2020-07-21 11:30:00|28412.48|28412.48|28440.1|28440.1|28444.4|28444.4|28411.73|28411.73|0
1595331300000|2020-07-21 11:35:00|28443.65|28443.65|28443.65|28443.65|28452.26|28452.26|28413.51|28413.51|0
1595331600000|2020-07-21 11:40:00|28441.87|28441.87|28446.45|28446.45|28465.46|28465.46|28420.34|28420.34|0
1595331900000|2020-07-21 11:45:00|28442.15|28442.15|28428.48|28428.48|28450.76|28450.76|28420.62|28420.62|0
1595332200000|2020-07-21 11:50:00|28437.09|28437.09|28438.12|28438.12|28446.73|28446.73|28427.73|28427.73|0
1595332500000|2020-07-21 11:55:00|28440.65|28440.65|28420.89|28420.89|28445.98|28445.98|28420.89|28420.89|0
1595332800000|2020-07-21 12:00:00|28416.59|28416.59|28404.14|28404.14|28424.17|28424.17|28394.03|28394.03|0
1595333100000|2020-07-21 12:05:00|28408.45|28408.45|28386.92|28386.92|28408.45|28408.45|28380.83|28380.83|0
1595333400000|2020-07-21 12:10:00|28391.22|28391.22|28382.61|28382.61|28395.53|28395.53|28382.61|28382.61|0
1595333700000|2020-07-21 12:15:00|28384.39|28384.39|28391.98|28391.98|28393.75|28393.75|28370.44|28370.44|0
1595334000000|2020-07-21 12:20:00|28387.67|28387.67|28392.73|28392.73|28407.42|28407.42|28381.59|28381.59|0
1595334300000|2020-07-21 12:25:00|28397.03|28397.03|28363.06|28363.06|28408.17|28408.17|28329.09|28329.09|0
1595334600000|2020-07-21 12:30:00|28354.45|28354.45|28314.66|28314.66|28358.75|28358.75|28314.66|28314.66|0
1595334900000|2020-07-21 12:35:00|28310.36|28310.36|28325.05|28325.05|28325.05|28325.05|28305.3|28305.3|0
1595335200000|2020-07-21 12:40:00|28320.75|28320.75|28376.25|28376.25|28376.25|28376.25|28320.75|28320.75|0
1595335500000|2020-07-21 12:45:00|28380.56|28380.56|28387.39|28387.39|28396.01|28396.01|28356.98|28356.98|0
1595335800000|2020-07-21 12:50:00|28383.09|28383.09|28332.91|28332.91|28385.62|28385.62|28321.77|28321.77|0
1595336100000|2020-07-21 12:55:00|28328.61|28328.61|28314.66|28314.66|28328.61|28328.61|28310.36|28310.36|0
1595336400000|2020-07-21 13:00:00|28306.05|28306.05|28293.13|28293.13|28312.89|28312.89|28287.8|28287.8|0
1595336700000|2020-07-21 13:05:00|28288.83|28288.83|28284.52|28284.52|28301.74|28301.74|28267.29|28267.29|0
1595337000000|2020-07-21 13:10:00|28282.74|28282.74|28299.22|28299.22|28303.52|28303.52|28275.91|28275.91|0
1595337300000|2020-07-21 13:15:00|28294.91|28294.91|28294.16|28294.16|28308.85|28308.85|28288.83|28288.83|0
1595337600000|2020-07-21 13:20:00|28292.38|28292.38|28314.94|28314.94|28314.94|28314.94|28281.24|28281.24|0
1595337900000|2020-07-21 13:25:00|28319.24|28319.24|28319.24|28319.24|28333.94|28333.94|28298.46|28298.46|0
1595338200000|2020-07-21 13:30:00|28327.86|28327.86|28401.34|28401.34|28419.32|28419.32|28316.44|28316.44|0
1595338500000|2020-07-21 13:35:00|28392.73|28392.73|28444.4|28444.4|28476.32|28476.32|28384.87|28384.87|0
1595338800000|2020-07-21 13:40:00|28453.02|28453.02|28554.39|28554.39|28571.61|28571.61|28453.02|28453.02|0
1595339100000|2020-07-21 13:45:00|28557.94|28557.94|28598.75|28598.75|28641.81|28641.81|28549.33|28549.33|0
1595339400000|2020-07-21 13:50:00|28603.06|28603.06|28606.34|28606.34|28624.59|28624.59|28597.73|28597.73|0
1595339700000|2020-07-21 13:55:00|28602.03|28602.03|28560.47|28560.47|28613.92|28613.92|28537.16|28537.16|0
1595340000000|2020-07-21 14:00:00|28564.78|28564.78|28532.86|28532.86|28582|28582|28518.16|28518.16|0
1595340300000|2020-07-21 14:05:00|28528.55|28528.55|28482.68|28482.68|28547.55|28547.55|28478.38|28478.38|0
1595340600000|2020-07-21 14:10:00|28474.07|28474.07|28456.57|28456.57|28489.52|28489.52|28449.74|28449.74|0
1595340900000|2020-07-21 14:15:00|28447.96|28447.96|28431.48|28431.48|28455.82|28455.82|28414.26|28414.26|0
1595341200000|2020-07-21 14:20:00|28427.18|28427.18|28425.4|28425.4|28442.63|28442.63|28414.26|28414.26|0
1595341500000|2020-07-21 14:25:00|28421.09|28421.09|28331.89|28331.89|28422.87|28422.87|28323.28|28323.28|0
1595341800000|2020-07-21 14:30:00|28330.11|28330.11|28335.17|28335.17|28367.09|28367.09|28317.67|28317.67|0
1595342100000|2020-07-21 14:35:00|28339.48|28339.48|28342.76|28342.76|28347.06|28347.06|28316.92|28316.92|0
1595342400000|2020-07-21 14:40:00|28334.14|28334.14|28330.59|28330.59|28375.98|28375.98|28326.28|28326.28|0
1595342700000|2020-07-21 14:45:00|28332.37|28332.37|28371.12|28371.12|28384.04|28384.04|28332.37|28332.37|0
1595343000000|2020-07-21 14:50:00|28366.82|28366.82|28385.82|28385.82|28394.43|28394.43|28362.51|28362.51|0
1595343300000|2020-07-21 14:55:00|28384.04|28384.04|28376.18|28376.18|28390.88|28390.88|28346.79|28346.79|0
1595343600000|2020-07-21 15:00:00|28363.26|28363.26|28331.07|28331.07|28371.87|28371.87|28322.45|28322.45|0
1595343900000|2020-07-21 15:05:00|28326.76|28326.76|28266.95|28266.95|28328.54|28328.54|28266.95|28266.95|0
1595344200000|2020-07-21 15:10:00|28275.56|28275.56|28277.34|28277.34|28287.73|28287.73|28254.03|28254.03|0
1595344500000|2020-07-21 15:15:00|28285.95|28285.95|28283.42|28283.42|28300.65|28300.65|28279.11|28279.11|0
1595344800000|2020-07-21 15:20:00|28279.11|28279.11|28285.95|28285.95|28300.65|28300.65|28271.25|28271.25|0
1595345100000|2020-07-21 15:25:00|28290.26|28290.26|28304.95|28304.95|28307.48|28307.48|28278.09|28278.09|0
1595402100000|2020-07-22 07:15:00|28292.78|28292.78|28266.67|28266.67|28292.78|28292.78|28251.5|28251.5|0
1595402400000|2020-07-22 07:20:00|28258.06|28258.06|28281.37|28281.37|28301.12|28301.12|28249.45|28249.45|0
1595402700000|2020-07-22 07:25:00|28277.06|28277.06|28238.03|28238.03|28285.68|28285.68|28220.81|28220.81|0
1595403000000|2020-07-22 07:30:00|28239.81|28239.81|28212.94|28212.94|28264.14|28264.14|28212.94|28212.94|0
1595403300000|2020-07-22 07:35:00|28208.64|28208.64|28173.91|28173.91|28227.64|28227.64|28164.27|28164.27|0
1595403600000|2020-07-22 07:40:00|28182.53|28182.53|28143.02|28143.02|28212.67|28212.67|28143.02|28143.02|0
1595403900000|2020-07-22 07:45:00|28151.63|28151.63|28152.66|28152.66|28161.27|28161.27|28134.4|28134.4|0
1595404200000|2020-07-22 07:50:00|28144.04|28144.04|28108.57|28108.57|28149.38|28149.38|28088.81|28088.81|0
1595404500000|2020-07-22 07:55:00|28115.68|28115.68|28070.56|28070.56|28116.43|28116.43|28070.56|28070.56|0
1595404800000|2020-07-22 08:00:00|28066.25|28066.25|27995.3|27995.3|28083.48|28083.48|27995.3|27995.3|0
1595405100000|2020-07-22 08:05:00|27990.99|27990.99|27948.68|27948.68|27995.3|27995.3|27936.52|27936.52|0
1595405400000|2020-07-22 08:10:00|27955.79|27955.79|27962.63|27962.63|27985.19|27985.19|27955.04|27955.04|0
1595405700000|2020-07-22 08:15:00|27966.93|27966.93|27987.71|27987.71|28017.11|28017.11|27966.93|27966.93|0
1595406000000|2020-07-22 08:20:00|27985.94|27985.94|27955.52|27955.52|27998.86|27998.86|27953.74|27953.74|0
1595406300000|2020-07-22 08:25:00|27950.19|27950.19|27924.35|27924.35|27951.96|27951.96|27924.35|27924.35|0
1595406600000|2020-07-22 08:30:00|27915.73|27915.73|27901.04|27901.04|27917.79|27917.79|27899.26|27899.26|0
1595406900000|2020-07-22 08:35:00|27896.73|27896.73|27865.56|27865.56|27902.82|27902.82|27865.56|27865.56|0
1595407200000|2020-07-22 08:40:00|27869.87|27869.87|27872.4|27872.4|27881.01|27881.01|27855.92|27855.92|0
1595407500000|2020-07-22 08:45:00|27875.95|27875.95|27860.23|27860.23|27881.76|27881.76|27848.06|27848.06|0
1595407800000|2020-07-22 08:50:00|27864.54|27864.54|27906.1|27906.1|27906.1|27906.1|27853.39|27853.39|0
1595408100000|2020-07-22 08:55:00|27909.65|27909.65|27954.77|27954.77|27972.74|27972.74|27909.65|27909.65|0
1595408400000|2020-07-22 09:00:00|27950.46|27950.46|27930.71|27930.71|27950.46|27950.46|27909.93|27909.93|0
1595408700000|2020-07-22 09:05:00|27926.4|27926.4|27900.29|27900.29|27927.43|27927.43|27893.18|27893.18|0
1595409000000|2020-07-22 09:10:00|27904.59|27904.59|27892.9|27892.9|27914.71|27914.71|27874.93|27874.93|0
1595409300000|2020-07-22 09:15:00|27884.29|27884.29|27878.21|27878.21|27900.76|27900.76|27873.9|27873.9|0
1595409600000|2020-07-22 09:20:00|27873.9|27873.9|27886.07|27886.07|27905.07|27905.07|27867.06|27867.06|0
1595409900000|2020-07-22 09:25:00|27887.84|27887.84|27867.82|27867.82|27890.37|27890.37|27857.43|27857.43|0
1595410200000|2020-07-22 09:30:00|27863.51|27863.51|27891.88|27891.88|27895.43|27895.43|27846.28|27846.28|0
1595410500000|2020-07-22 09:35:00|27887.57|27887.57|27871.1|27871.1|27887.57|27887.57|27861.73|27861.73|0
1595410800000|2020-07-22 09:40:00|27875.4|27875.4|27858.18|27858.18|27875.4|27875.4|27836.65|27836.65|0
1595411100000|2020-07-22 09:45:00|27862.48|27862.48|27886.82|27886.82|27906.57|27906.57|27862.48|27862.48|0
1595411400000|2020-07-22 09:50:00|27882.51|27882.51|27892.9|27892.9|27897.21|27897.21|27869.59|27869.59|0
1595411700000|2020-07-22 09:55:00|27891.13|27891.13|27915.46|27915.46|27923.05|27923.05|27872.87|27872.87|0
1595412000000|2020-07-22 10:00:00|27913.68|27913.68|27930.16|27930.16|27938.77|27938.77|27913.68|27913.68|0
1595412300000|2020-07-22 10:05:00|27925.85|27925.85|27939.52|27939.52|27948.13|27948.13|27913.68|27913.68|0
1595412600000|2020-07-22 10:10:00|27943.83|27943.83|27922.02|27922.02|27943.83|27943.83|27917.71|27917.71|0
1595412900000|2020-07-22 10:15:00|27926.33|27926.33|27939.25|27939.25|27947.86|27947.86|27926.33|27926.33|0
1595413200000|2020-07-22 10:20:00|27943.55|27943.55|27969.39|27969.39|27979.78|27979.78|27943.55|27943.55|0
1595413500000|2020-07-22 10:25:00|27965.08|27965.08|27948.61|27948.61|27982.31|27982.31|27948.61|27948.61|0
1595413800000|2020-07-22 10:30:00|27940|27940|27944.3|27944.3|27963.31|27963.31|27940|27940|0
1595414100000|2020-07-22 10:35:00|27940|27940|27936.72|27936.72|27952.92|27952.92|27924.55|27924.55|0
1595414400000|2020-07-22 10:40:00|27941.02|27941.02|27953.94|27953.94|27960.78|27960.78|27937.47|27937.47|0
1595414700000|2020-07-22 10:45:00|27958.25|27958.25|27952.17|27952.17|27964.33|27964.33|27952.17|27952.17|0
1595415000000|2020-07-22 10:50:00|27956.47|27956.47|27945.33|27945.33|27956.47|27956.47|27941.78|27941.78|0
1595415300000|2020-07-22 10:55:00|27953.94|27953.94|27971.17|27971.17|27984.09|27984.09|27949.64|27949.64|0
1595415600000|2020-07-22 11:00:00|27980.06|27980.06|27995.5|27995.5|28017.79|28017.79|27974.72|27974.72|0
1595415900000|2020-07-22 11:05:00|27999.81|27999.81|27988.39|27988.39|27999.81|27999.81|27979.78|27979.78|0
1595416200000|2020-07-22 11:10:00|27984.09|27984.09|27978.75|27978.75|27988.39|27988.39|27963.31|27963.31|0
1595416500000|2020-07-22 11:15:00|27982.31|27982.31|28002.06|28002.06|28002.06|28002.06|27971.92|27971.92|0
1595416800000|2020-07-22 11:20:00|27997.76|27997.76|28033.99|28033.99|28042.6|28042.6|27989.9|27989.9|0
1595417100000|2020-07-22 11:25:00|28035.76|28035.76|28016.76|28016.76|28035.76|28035.76|28012.45|28012.45|0
1595417400000|2020-07-22 11:30:00|28012.45|28012.45|28014.23|28014.23|28022.84|28022.84|27999.53|27999.53|0
1595417700000|2020-07-22 11:35:00|28009.92|28009.92|28016.76|28016.76|28021.07|28021.07|27997.01|27997.01|0
1595418000000|2020-07-22 11:40:00|28012.45|28012.45|28028.93|28028.93|28037.54|28037.54|28010.68|28010.68|0
1595418300000|2020-07-22 11:45:00|28024.62|28024.62|28044.38|28044.38|28048.68|28048.68|28020.32|28020.32|0
1595418600000|2020-07-22 11:50:00|28052.99|28052.99|28083.41|28083.41|28083.41|28083.41|28044.38|28044.38|0
1595418900000|2020-07-22 11:55:00|28079.1|28079.1|28115.6|28115.6|28119.91|28119.91|28079.1|28079.1|0
1595419200000|2020-07-22 12:00:00|28111.3|28111.3|28112.32|28112.32|28117.38|28117.38|28075.07|28075.07|0
1595419500000|2020-07-22 12:05:00|28108.02|28108.02|28117.18|28117.18|28117.93|28117.93|28093.32|28093.32|0
1595419800000|2020-07-22 12:10:00|28112.87|28112.87|28098.18|28098.18|28134.68|28134.68|28098.18|28098.18|0
1595420100000|2020-07-22 12:15:00|28096.4|28096.4|28072.81|28072.81|28105.01|28105.01|28072.81|28072.81|0
1595420400000|2020-07-22 12:20:00|28068.51|28068.51|28081.43|28081.43|28081.43|28081.43|28057.09|28057.09|0
1595420700000|2020-07-22 12:25:00|28077.12|28077.12|28076.37|28076.37|28077.12|28077.12|28060.92|28060.92|0
1595421000000|2020-07-22 12:30:00|28072.06|28072.06|28075.62|28075.62|28082.45|28082.45|28051.28|28051.28|0
1595421300000|2020-07-22 12:35:00|28077.4|28077.4|28084.23|28084.23|28097.15|28097.15|28067.01|28067.01|0
1595421600000|2020-07-22 12:40:00|28079.92|28079.92|28075.62|28075.62|28084.23|28084.23|28071.31|28071.31|0
1595421900000|2020-07-22 12:45:00|28079.92|28079.92|28105.01|28105.01|28109.32|28109.32|28079.92|28079.92|0
1595422200000|2020-07-22 12:50:00|28109.32|28109.32|28117.93|28117.93|28130.1|28130.1|28101.46|28101.46|0
1595422500000|2020-07-22 12:55:00|28113.62|28113.62|28114.38|28114.38|28126.54|28126.54|28109.32|28109.32|0
1595422800000|2020-07-22 13:00:00|28118.68|28118.68|28184.3|28184.3|28188.61|28188.61|28114.38|28114.38|0
1595423100000|2020-07-22 13:05:00|28182.53|28182.53|28213.7|28213.7|28218|28218|28169.61|28169.61|0
1595423400000|2020-07-22 13:10:00|28209.39|28209.39|28226.14|28226.14|28234.75|28234.75|28205.08|28205.08|0
1595423700000|2020-07-22 13:15:00|28230.44|28230.44|28210.42|28210.42|28232.97|28232.97|28201.8|28201.8|0
1595424000000|2020-07-22 13:20:00|28214.72|28214.72|28206.11|28206.11|28214.72|28214.72|28201.8|28201.8|0
1595424300000|2020-07-22 13:25:00|28214.72|28214.72|28206.86|28206.86|28215.47|28215.47|28202.55|28202.55|0
1595424600000|2020-07-22 13:30:00|28202.55|28202.55|28163.52|28163.52|28223.33|28223.33|28154.91|28154.91|0
1595424900000|2020-07-22 13:35:00|28159.22|28159.22|28087.51|28087.51|28163.52|28163.52|28087.51|28087.51|0
1595425200000|2020-07-22 13:40:00|28083.2|28083.2|28072.06|28072.06|28109.79|28109.79|28072.06|28072.06|0
1595425500000|2020-07-22 13:45:00|28073.84|28073.84|28075.34|28075.34|28078.9|28078.9|28046.98|28046.98|0
1595425800000|2020-07-22 13:50:00|28062.42|28062.42|28078.9|28078.9|28081.43|28081.43|28062.42|28062.42|0
1595426100000|2020-07-22 13:55:00|28083.2|28083.2|27997.56|27997.56|28083.2|28083.2|27993.25|27993.25|0
1595426400000|2020-07-22 14:00:00|27993.25|27993.25|27961.8|27961.8|28006.17|28006.17|27920.52|27920.52|0
1595426700000|2020-07-22 14:05:00|27966.11|27966.11|27955.72|27955.72|27981.56|27981.56|27932.41|27932.41|0
1595427000000|2020-07-22 14:10:00|27942.8|27942.8|27977.8|27977.8|27980.33|27980.33|27938.49|27938.49|0
1595427300000|2020-07-22 14:15:00|27973.49|27973.49|27974.25|27974.25|27982.11|27982.11|27951.69|27951.69|0
1595427600000|2020-07-22 14:20:00|27969.94|27969.94|27962.83|27962.83|27976.77|27976.77|27956.75|27956.75|0
1595427900000|2020-07-22 14:25:00|27958.52|27958.52|27965.36|27965.36|27975|27975|27956.75|27956.75|0
1595428200000|2020-07-22 14:30:00|27963.58|27963.58|27955.72|27955.72|27968.64|27968.64|27951.41|27951.41|0
1595428500000|2020-07-22 14:35:00|27953.94|27953.94|27962.56|27962.56|27966.86|27966.86|27941.78|27941.78|0
1595428800000|2020-07-22 14:40:00|27958.25|27958.25|27962.56|27962.56|27964.33|27964.33|27946.08|27946.08|0
1595429100000|2020-07-22 14:45:00|27958.25|27958.25|27956.47|27956.47|27982.58|27982.58|27952.17|27952.17|0
1595429400000|2020-07-22 14:50:00|27958.25|27958.25|27954.69|27954.69|27960.78|27960.78|27948.61|27948.61|0
1595429700000|2020-07-22 14:55:00|27956.47|27956.47|27980.06|27980.06|27980.06|27980.06|27949.64|27949.64|0
1595430000000|2020-07-22 15:00:00|27975.75|27975.75|28009.72|28009.72|28009.72|28009.72|27968.16|27968.16|0
1595430300000|2020-07-22 15:05:00|28005.42|28005.42|28009.72|28009.72|28024.42|28024.42|28001.11|28001.11|0
1595430600000|2020-07-22 15:10:00|28014.03|28014.03|28013|28013|28020.86|28020.86|28000.08|28000.08|0
1595430900000|2020-07-22 15:15:00|28014.78|28014.78|28033.03|28033.03|28037.34|28037.34|28008.7|28008.7|0
1595431200000|2020-07-22 15:20:00|28028.73|28028.73|28028.73|28028.73|28041.64|28041.64|28022.64|28022.64|0
1595431500000|2020-07-22 15:25:00|28033.03|28033.03|28045.95|28045.95|28045.95|28045.95|28024.42|28024.42|0
1595488500000|2020-07-23 07:15:00|28148.96|28148.96|28223.19|28223.19|28231.8|28231.8|28137.81|28137.81|0
1595488800000|2020-07-23 07:20:00|28218.88|28218.88|28165.43|28165.43|28219.91|28219.91|28146.43|28146.43|0
1595489100000|2020-07-23 07:25:00|28169.74|28169.74|28219.91|28219.91|28219.91|28219.91|28156.82|28156.82|0
1595489400000|2020-07-23 07:30:00|28218.13|28218.13|28183.68|28183.68|28258.67|28258.67|28170.76|28170.76|0
1595489700000|2020-07-23 07:35:00|28179.37|28179.37|28191.54|28191.54|28197.63|28197.63|28175.07|28175.07|0
1595490000000|2020-07-23 07:40:00|28187.24|28187.24|28190.04|28190.04|28223.74|28223.74|28182.93|28182.93|0
1595490300000|2020-07-23 07:45:00|28177.12|28177.12|28164.2|28164.2|28183.96|28183.96|28164.2|28164.2|0
1595490600000|2020-07-23 07:50:00|28159.9|28159.9|28196.12|28196.12|28200.43|28200.43|28152.79|28152.79|0
1595490900000|2020-07-23 07:55:00|28197.9|28197.9|28244.04|28244.04|28244.04|28244.04|28195.37|28195.37|0
1595491200000|2020-07-23 08:00:00|28248.35|28248.35|28315.27|28315.27|28323.88|28323.88|28241.51|28241.51|0
1595491500000|2020-07-23 08:05:00|28309.94|28309.94|28269.4|28269.4|28322.86|28322.86|28249.37|28249.37|0
1595491800000|2020-07-23 08:10:00|28267.63|28267.63|28266.12|28266.12|28275.49|28275.49|28245.34|28245.34|0
1595492100000|2020-07-23 08:15:00|28274.74|28274.74|28335.3|28335.3|28338.58|28338.58|28274.74|28274.74|0
1595492400000|2020-07-23 08:20:00|28341.38|28341.38|28396.61|28396.61|28400.92|28400.92|28331.74|28331.74|0
1595492700000|2020-07-23 08:25:00|28398.39|28398.39|28394.84|28394.84|28405.98|28405.98|28365.44|28365.44|0
1595493000000|2020-07-23 08:30:00|28393.06|28393.06|28419.17|28419.17|28432.09|28432.09|28393.06|28393.06|0
1595493300000|2020-07-23 08:35:00|28423.48|28423.48|28421.7|28421.7|28426.01|28426.01|28414.86|28414.86|0
1595493600000|2020-07-23 08:40:00|28419.92|28419.92|28383.69|28383.69|28433.87|28433.87|28383.69|28383.69|0
1595493900000|2020-07-23 08:45:00|28388|28388|28327.16|28327.16|28392.31|28392.31|28318.55|28318.55|0
1595494200000|2020-07-23 08:50:00|28333.25|28333.25|28320.6|28320.6|28355.8|28355.8|28320.6|28320.6|0
1595494500000|2020-07-23 08:55:00|28329.22|28329.22|28301.6|28301.6|28337.83|28337.83|28301.6|28301.6|0
1595494800000|2020-07-23 09:00:00|28305.91|28305.91|28330.52|28330.52|28356.35|28356.35|28304.13|28304.13|0
1595495100000|2020-07-23 09:05:00|28332.29|28332.29|28322.93|28322.93|28359.16|28359.16|28318.62|28318.62|0
1595495400000|2020-07-23 09:10:00|28331.54|28331.54|28361.21|28361.21|28368.04|28368.04|28331.54|28331.54|0
1595495700000|2020-07-23 09:15:00|28356.9|28356.9|28319.37|28319.37|28356.9|28356.9|28316.85|28316.85|0
1595496000000|2020-07-23 09:20:00|28323.68|28323.68|28358.41|28358.41|28358.41|28358.41|28323.68|28323.68|0
1595496300000|2020-07-23 09:25:00|28356.63|28356.63|28360.93|28360.93|28362.71|28362.71|28343.71|28343.71|0
1595496600000|2020-07-23 09:30:00|28362.71|28362.71|28368.52|28368.52|28368.52|28368.52|28349.52|28349.52|0
1595496900000|2020-07-23 09:35:00|28372.83|28372.83|28367.02|28367.02|28378.16|28378.16|28352.32|28352.32|0
1595497200000|2020-07-23 09:40:00|28371.32|28371.32|28357.38|28357.38|28379.94|28379.94|28357.38|28357.38|0
1595497500000|2020-07-23 09:45:00|28361.69|28361.69|28360.93|28360.93|28373.85|28373.85|28357.38|28357.38|0
1595497800000|2020-07-23 09:50:00|28369.55|28369.55|28379.66|28379.66|28379.66|28379.66|28356.35|28356.35|0
1595498100000|2020-07-23 09:55:00|28373.58|28373.58|28370.02|28370.02|28382.19|28382.19|28348.49|28348.49|0
1595498400000|2020-07-23 10:00:00|28365.72|28365.72|28394.08|28394.08|28398.39|28398.39|28358.88|28358.88|0
1595498700000|2020-07-23 10:05:00|28398.39|28398.39|28372.28|28372.28|28402.7|28402.7|28372.28|28372.28|0
1595499000000|2020-07-23 10:10:00|28376.58|28376.58|28371.25|28371.25|28378.36|28378.36|28360.11|28360.11|0
1595499300000|2020-07-23 10:15:00|28373.03|28373.03|28405.98|28405.98|28436.12|28436.12|28373.03|28373.03|0
1595499600000|2020-07-23 10:20:00|28401.67|28401.67|28432.84|28432.84|28432.84|28432.84|28401.67|28401.67|0
1595499900000|2020-07-23 10:25:00|28431.06|28431.06|28417.39|28417.39|28434.62|28434.62|28413.84|28413.84|0
1595500200000|2020-07-23 10:30:00|28404.47|28404.47|28419.45|28419.45|28421.22|28421.22|28394.08|28394.08|0
1595500500000|2020-07-23 10:35:00|28421.22|28421.22|28454.65|28454.65|28455.67|28455.67|28409.06|28409.06|0
1595500800000|2020-07-23 10:40:00|28452.87|28452.87|28444.26|28444.26|28461.48|28461.48|28439.2|28439.2|0
1595501100000|2020-07-23 10:45:00|28452.87|28452.87|28460.73|28460.73|28473.65|28473.65|28439.95|28439.95|0
1595501400000|2020-07-23 10:50:00|28465.04|28465.04|28485.82|28485.82|28489.37|28489.37|28461.48|28461.48|0
1595501700000|2020-07-23 10:55:00|28481.51|28481.51|28503.04|28503.04|28503.04|28503.04|28466.82|28466.82|0
1595502000000|2020-07-23 11:00:00|28481.51|28481.51|28526.35|28526.35|28536.74|28536.74|28481.51|28481.51|0
1595502300000|2020-07-23 11:05:00|28517.74|28517.74|28497.99|28497.99|28526.35|28526.35|28493.68|28493.68|0
1595502600000|2020-07-23 11:10:00|28502.29|28502.29|28523.07|28523.07|28525.6|28525.6|28497.99|28497.99|0
1595502900000|2020-07-23 11:15:00|28531.69|28531.69|28532.44|28532.44|28555.75|28555.75|28527.38|28527.38|0
1595503200000|2020-07-23 11:20:00|28536.74|28536.74|28526.63|28526.63|28542.08|28542.08|28513.71|28513.71|0
1595503500000|2020-07-23 11:25:00|28539.55|28539.55|28505.57|28505.57|28539.55|28539.55|28505.57|28505.57|0
1595503800000|2020-07-23 11:30:00|28514.19|28514.19|28501.27|28501.27|28514.19|28514.19|28496.96|28496.96|0
1595504100000|2020-07-23 11:35:00|28505.57|28505.57|28499.49|28499.49|28511.66|28511.66|28490.88|28490.88|0
1595504400000|2020-07-23 11:40:00|28497.71|28497.71|28493.4|28493.4|28514.19|28514.19|28493.4|28493.4|0
1595504700000|2020-07-23 11:45:00|28489.1|28489.1|28476.18|28476.18|28489.1|28489.1|28469.34|28469.34|0
1595505000000|2020-07-23 11:50:00|28463.26|28463.26|28471.87|28471.87|28474.4|28474.4|28438.17|28438.17|0
1595505300000|2020-07-23 11:55:00|28467.57|28467.57|28477.96|28477.96|28495.18|28495.18|28463.26|28463.26|0
1595505600000|2020-07-23 12:00:00|28473.65|28473.65|28458.95|28458.95|28477.96|28477.96|28438.17|28438.17|0
1595505900000|2020-07-23 12:05:00|28448.56|28448.56|28423.48|28423.48|28448.56|28448.56|28423.48|28423.48|0
1595506200000|2020-07-23 12:10:00|28419.17|28419.17|28424.98|28424.98|28429.29|28429.29|28405.98|28405.98|0
1595506500000|2020-07-23 12:15:00|28429.29|28429.29|28421.7|28421.7|28429.29|28429.29|28418.15|28418.15|0
1595506800000|2020-07-23 12:20:00|28419.92|28419.92|28416.37|28416.37|28426.01|28426.01|28412.06|28412.06|0
1595507100000|2020-07-23 12:25:00|28424.98|28424.98|28481.24|28481.24|28481.24|28481.24|28424.98|28424.98|0
1595507400000|2020-07-23 12:30:00|28483.01|28483.01|28445.01|28445.01|28490.88|28490.88|28440.7|28440.7|0
1595507700000|2020-07-23 12:35:00|28449.32|28449.32|28454.65|28454.65|28477.96|28477.96|28449.32|28449.32|0
1595508000000|2020-07-23 12:40:00|28456.43|28456.43|28439.2|28439.2|28456.43|28456.43|28426.28|28426.28|0
1595508300000|2020-07-23 12:45:00|28434.89|28434.89|28422.73|28422.73|28449.59|28449.59|28418.42|28418.42|0
1595508600000|2020-07-23 12:50:00|28427.03|28427.03|28452.87|28452.87|28452.87|28452.87|28418.42|28418.42|0
1595508900000|2020-07-23 12:55:00|28448.56|28448.56|28455.12|28455.12|28469.07|28469.07|28438.93|28438.93|0
1595509200000|2020-07-23 13:00:00|28450.82|28450.82|28455.12|28455.12|28491.35|28491.35|28446.51|28446.51|0
1595509500000|2020-07-23 13:05:00|28459.43|28459.43|28432.57|28432.57|28459.43|28459.43|28432.57|28432.57|0
1595509800000|2020-07-23 13:10:00|28430.79|28430.79|28442.21|28442.21|28450.82|28450.82|28409.26|28409.26|0
1595510100000|2020-07-23 13:15:00|28446.51|28446.51|28443.23|28443.23|28464.76|28464.76|28443.23|28443.23|0
1595510400000|2020-07-23 13:20:00|28447.54|28447.54|28457.18|28457.18|28461.48|28461.48|28443.23|28443.23|0
1595510700000|2020-07-23 13:25:00|28455.4|28455.4|28448.29|28448.29|28462.23|28462.23|28416.37|28416.37|0
1595511000000|2020-07-23 13:30:00|28456.9|28456.9|28468.32|28468.32|28476.93|28476.93|28426.76|28426.76|0
1595511300000|2020-07-23 13:35:00|28476.93|28476.93|28476.18|28476.18|28492.65|28492.65|28457.18|28457.18|0
1595511600000|2020-07-23 13:40:00|28471.87|28471.87|28469.34|28469.34|28495.18|28495.18|28463.26|28463.26|0
1595511900000|2020-07-23 13:45:00|28473.65|28473.65|28450.34|28450.34|28484.04|28484.04|28450.34|28450.34|0
1595512200000|2020-07-23 13:50:00|28452.12|28452.12|28472.62|28472.62|28472.62|28472.62|28439.95|28439.95|0
1595512500000|2020-07-23 13:55:00|28459.71|28459.71|28441.73|28441.73|28468.32|28468.32|28438.17|28438.17|0
1595512800000|2020-07-23 14:00:00|28443.51|28443.51|28446.31|28446.31|28468.59|28468.59|28439.2|28439.2|0
1595513100000|2020-07-23 14:05:00|28450.62|28450.62|28452.39|28452.39|28456.7|28456.7|28429.08|28429.08|0
1595513400000|2020-07-23 14:10:00|28461.01|28461.01|28401.47|28401.47|28461.01|28461.01|28401.47|28401.47|0
1595513700000|2020-07-23 14:15:00|28397.16|28397.16|28415.14|28415.14|28435.92|28435.92|28395.39|28395.39|0
1595514000000|2020-07-23 14:20:00|28406.53|28406.53|28408.3|28408.3|28416.92|28416.92|28393.61|28393.61|0
1595514300000|2020-07-23 14:25:00|28404|28404|28397.16|28397.16|28404|28404|28376.38|28376.38|0
1595514600000|2020-07-23 14:30:00|28401.47|28401.47|28354.85|28354.85|28401.47|28401.47|28343.71|28343.71|0
1595514900000|2020-07-23 14:35:00|28350.54|28350.54|28369.55|28369.55|28384.24|28384.24|28329.01|28329.01|0
1595515200000|2020-07-23 14:40:00|28365.24|28365.24|28335.1|28335.1|28371.32|28371.32|28329.01|28329.01|0
1595515500000|2020-07-23 14:45:00|28339.4|28339.4|28322.18|28322.18|28339.4|28339.4|28303.17|28303.17|0
1595515800000|2020-07-23 14:50:00|28317.87|28317.87|28306.73|28306.73|28317.87|28317.87|28298.87|28298.87|0
1595516100000|2020-07-23 14:55:00|28311.04|28311.04|28277.34|28277.34|28311.04|28311.04|28273.03|28273.03|0
1595516400000|2020-07-23 15:00:00|28273.03|28273.03|28307.76|28307.76|28342.21|28342.21|28268.72|28268.72|0
1595516700000|2020-07-23 15:05:00|28305.98|28305.98|28323.96|28323.96|28323.96|28323.96|28283.42|28283.42|0
1595517000000|2020-07-23 15:10:00|28328.26|28328.26|28311.79|28311.79|28328.26|28328.26|28307.48|28307.48|0
1595517300000|2020-07-23 15:15:00|28316.09|28316.09|28311.04|28311.04|28330.79|28330.79|28290.26|28290.26|0
1595517600000|2020-07-23 15:20:00|28309.26|28309.26|28315.34|28315.34|28328.26|28328.26|28303.17|28303.17|0
1595517900000|2020-07-23 15:25:00|28323.96|28323.96|28296.34|28296.34|28326.48|28326.48|28290.26|28290.26|0
1595574900000|2020-07-24 07:15:00|27960.85|27960.85|27886.14|27886.14|27960.85|27960.85|27865.36|27865.36|0
1595575200000|2020-07-24 07:20:00|27880.81|27880.81|27896.26|27896.26|27902.61|27902.61|27855.72|27855.72|0
1595575500000|2020-07-24 07:25:00|27899.81|27899.81|27883.81|27883.81|27967.69|27967.69|27883.81|27883.81|0
1595575800000|2020-07-24 07:30:00|27900.29|27900.29|27856.2|27856.2|27900.29|27900.29|27851.14|27851.14|0
1595576100000|2020-07-24 07:35:00|27864.81|27864.81|27972.74|27972.74|27974.52|27974.52|27860.5|27860.5|0
1595576400000|2020-07-24 07:40:00|27964.13|27964.13|27939.04|27939.04|27975.27|27975.27|27939.04|27939.04|0
1595576700000|2020-07-24 07:45:00|27943.35|27943.35|27966.93|27966.93|27971.24|27971.24|27925.37|27925.37|0
1595577000000|2020-07-24 07:50:00|27965.16|27965.16|27955.04|27955.04|27997.35|27997.35|27950.73|27950.73|0
1595577300000|2020-07-24 07:55:00|27950.73|27950.73|27929.68|27929.68|27959.35|27959.35|27922.84|27922.84|0
1595577600000|2020-07-24 08:00:00|27925.37|27925.37|27946.15|27946.15|27985.94|27985.94|27925.37|27925.37|0
1595577900000|2020-07-24 08:05:00|27937.54|27937.54|27890.92|27890.92|27937.54|27937.54|27889.15|27889.15|0
1595578200000|2020-07-24 08:10:00|27887.37|27887.37|28008.49|28008.49|28021.41|28021.41|27869.39|27869.39|0
1595578500000|2020-07-24 08:15:00|28004.19|28004.19|28031.05|28031.05|28031.8|28031.8|27999.88|27999.88|0
1595578800000|2020-07-24 08:20:00|28026.75|28026.75|28031.05|28031.05|28031.05|28031.05|27989.49|27989.49|0
1595579100000|2020-07-24 08:25:00|28035.36|28035.36|27996.6|27996.6|28039.66|28039.66|27978.35|27978.35|0
1595579400000|2020-07-24 08:30:00|27992.3|27992.3|28018.13|28018.13|28031.05|28031.05|27983.68|27983.68|0
1595579700000|2020-07-24 08:35:00|28013.83|28013.83|28032.83|28032.83|28041.44|28041.44|28005.21|28005.21|0
1595580000000|2020-07-24 08:40:00|28031.05|28031.05|28032.83|28032.83|28041.44|28041.44|28018.13|28018.13|0
1595580300000|2020-07-24 08:45:00|28028.52|28028.52|28026.75|28026.75|28028.52|28028.52|28009.52|28009.52|0
1595580600000|2020-07-24 08:50:00|28031.05|28031.05|28028.25|28028.25|28039.66|28039.66|28025.72|28025.72|0
1595580900000|2020-07-24 08:55:00|28015.33|28015.33|28091.34|28091.34|28091.34|28091.34|28015.33|28015.33|0
1595581200000|2020-07-24 09:00:00|28093.12|28093.12|28098.45|28098.45|28105.29|28105.29|28084.51|28084.51|0
1595581500000|2020-07-24 09:05:00|28115.68|28115.68|28130.37|28130.37|28130.37|28130.37|28115.68|28115.68|0
1595581800000|2020-07-24 09:10:00|28132.15|28132.15|28169.13|28169.13|28177.74|28177.74|28132.15|28132.15|0
1595582100000|2020-07-24 09:15:00|28156.21|28156.21|28104.26|28104.26|28156.21|28156.21|28103.51|28103.51|0
1595582400000|2020-07-24 09:20:00|28095.65|28095.65|28079.17|28079.17|28108.57|28108.57|28079.17|28079.17|0
1595582700000|2020-07-24 09:25:00|28077.4|28077.4|28094.62|28094.62|28098.93|28098.93|28064.48|28064.48|0
1595583000000|2020-07-24 09:30:00|28096.4|28096.4|28119.98|28119.98|28119.98|28119.98|28096.4|28096.4|0
1595583300000|2020-07-24 09:35:00|28115.68|28115.68|28092.37|28092.37|28115.68|28115.68|28088.06|28088.06|0
1595583600000|2020-07-24 09:40:00|28096.67|28096.67|28109.59|28109.59|28119.98|28119.98|28096.67|28096.67|0
1595583900000|2020-07-24 09:45:00|28100.98|28100.98|28133.18|28133.18|28146.09|28146.09|28100.98|28100.98|0
1595584200000|2020-07-24 09:50:00|28128.87|28128.87|28161.82|28161.82|28170.43|28170.43|28127.09|28127.09|0
1595584500000|2020-07-24 09:55:00|28160.04|28160.04|28129.9|28129.9|28177.27|28177.27|28129.9|28129.9|0
1595584800000|2020-07-24 10:00:00|28131.67|28131.67|28156.01|28156.01|28160.31|28160.31|28131.67|28131.67|0
1595585100000|2020-07-24 10:05:00|28173.23|28173.23|28221.63|28221.63|28221.63|28221.63|28168.93|28168.93|0
1595585400000|2020-07-24 10:10:00|28217.32|28217.32|28238.1|28238.1|28238.1|28238.1|28204.4|28204.4|0
1595585700000|2020-07-24 10:15:00|28241.66|28241.66|28250.27|28250.27|28265.99|28265.99|28241.66|28241.66|0
1595586000000|2020-07-24 10:20:00|28254.58|28254.58|28285|28285|28293.61|28293.61|28254.58|28254.58|0
1595586300000|2020-07-24 10:25:00|28289.3|28289.3|28325.26|28325.26|28334.89|28334.89|28285|28285|0
1595586600000|2020-07-24 10:30:00|28333.87|28333.87|28280.42|28280.42|28343.51|28343.51|28271.8|28271.8|0
1595586900000|2020-07-24 10:35:00|28276.86|28276.86|28264.42|28264.42|28276.86|28276.86|28234.27|28234.27|0
1595587200000|2020-07-24 10:40:00|28255.81|28255.81|28274.06|28274.06|28274.06|28274.06|28255.81|28255.81|0
1595587500000|2020-07-24 10:45:00|28282.67|28282.67|28255.05|28255.05|28296.61|28296.61|28255.05|28255.05|0
1595587800000|2020-07-24 10:50:00|28237.83|28237.83|28228.46|28228.46|28269|28269|28225.94|28225.94|0
1595588100000|2020-07-24 10:55:00|28237.08|28237.08|28264.69|28264.69|28264.69|28264.69|28237.08|28237.08|0
1595588400000|2020-07-24 11:00:00|28238.85|28238.85|28270.78|28270.78|28271.8|28271.8|28238.85|28238.85|0
1595588700000|2020-07-24 11:05:00|28266.47|28266.47|28268.25|28268.25|28268.25|28268.25|28241.38|28241.38|0
1595589000000|2020-07-24 11:10:00|28276.86|28276.86|28221.63|28221.63|28276.86|28276.86|28221.63|28221.63|0
1595589300000|2020-07-24 11:15:00|28218.07|28218.07|28187.93|28187.93|28218.07|28218.07|28187.93|28187.93|0
1595589600000|2020-07-24 11:20:00|28192.24|28192.24|28177.54|28177.54|28192.24|28192.24|28172.21|28172.21|0
1595589900000|2020-07-24 11:25:00|28173.23|28173.23|28161.82|28161.82|28177.54|28177.54|28099|28099|0
1595590200000|2020-07-24 11:30:00|28166.12|28166.12|28140.29|28140.29|28166.12|28166.12|28140.29|28140.29|0
1595590500000|2020-07-24 11:35:00|28144.59|28144.59|28148.15|28148.15|28152.45|28152.45|28144.59|28144.59|0
1595590800000|2020-07-24 11:40:00|28152.45|28152.45|28149.92|28149.92|28162.84|28162.84|28145.62|28145.62|0
1595591100000|2020-07-24 11:45:00|28154.23|28154.23|28148.15|28148.15|28162.84|28162.84|28143.84|28143.84|0
1595591400000|2020-07-24 11:50:00|28156.76|28156.76|28157.79|28157.79|28173.23|28173.23|28156.01|28156.01|0
1595591700000|2020-07-24 11:55:00|28153.48|28153.48|28150.2|28150.2|28174.26|28174.26|28150.2|28150.2|0
1595592000000|2020-07-24 12:00:00|28154.51|28154.51|28168.45|28168.45|28173.51|28173.51|28150.2|28150.2|0
1595592300000|2020-07-24 12:05:00|28170.23|28170.23|28203.93|28203.93|28203.93|28203.93|28170.23|28170.23|0
1595592600000|2020-07-24 12:10:00|28199.62|28199.62|28217.87|28217.87|28222.18|28222.18|28199.62|28199.62|0
1595592900000|2020-07-24 12:15:00|28213.57|28213.57|28228.26|28228.26|28230.79|28230.79|28213.57|28213.57|0
1595593200000|2020-07-24 12:20:00|28230.04|28230.04|28242.48|28242.48|28249.32|28249.32|28212.81|28212.81|0
1595593500000|2020-07-24 12:25:00|28251.09|28251.09|28277.68|28277.68|28286.3|28286.3|28243.98|28243.98|0
1595593800000|2020-07-24 12:30:00|28279.46|28279.46|28267.29|28267.29|28288.07|28288.07|28258.68|28258.68|0
1595594100000|2020-07-24 12:35:00|28265.52|28265.52|28231.07|28231.07|28280.21|28280.21|28231.07|28231.07|0
1595594400000|2020-07-24 12:40:00|28226.76|28226.76|28254.1|28254.1|28254.1|28254.1|28223.96|28223.96|0
1595594700000|2020-07-24 12:45:00|28258.41|28258.41|28315.41|28315.41|28325.81|28325.81|28255.88|28255.88|0
1595595000000|2020-07-24 12:50:00|28306.8|28306.8|28294.63|28294.63|28322.25|28322.25|28294.63|28294.63|0
1595595300000|2020-07-24 12:55:00|28281.72|28281.72|28302.22|28302.22|28315.14|28315.14|28273.1|28273.1|0
1595595600000|2020-07-24 13:00:00|28293.61|28293.61|28264.22|28264.22|28297.91|28297.91|28242.68|28242.68|0
1595595900000|2020-07-24 13:05:00|28272.83|28272.83|28256.35|28256.35|28272.83|28272.83|28246.99|28246.99|0
1595596200000|2020-07-24 13:10:00|28260.66|28260.66|28272.08|28272.08|28283.22|28283.22|28260.66|28260.66|0
1595596500000|2020-07-24 13:15:00|28270.3|28270.3|28223.68|28223.68|28270.3|28270.3|28223.68|28223.68|0
1595596800000|2020-07-24 13:20:00|28221.9|28221.9|28191.76|28191.76|28226.21|28226.21|28191.76|28191.76|0
1595597100000|2020-07-24 13:25:00|28187.45|28187.45|28177.06|28177.06|28191.76|28191.76|28164.9|28164.9|0
1595597400000|2020-07-24 13:30:00|28189.98|28189.98|28184.92|28184.92|28221.15|28221.15|28180.62|28180.62|0
1595597700000|2020-07-24 13:35:00|28180.62|28180.62|28186.7|28186.7|28186.7|28186.7|28150.47|28150.47|0
1595598000000|2020-07-24 13:40:00|28191.01|28191.01|28167.7|28167.7|28203.18|28203.18|28167.7|28167.7|0
1595598300000|2020-07-24 13:45:00|28154.78|28154.78|28204.68|28204.68|28208.98|28208.98|28144.39|28144.39|0
1595598600000|2020-07-24 13:50:00|28206.46|28206.46|28247.27|28247.27|28267.02|28267.02|28195.31|28195.31|0
1595598900000|2020-07-24 13:55:00|28251.57|28251.57|28242.96|28242.96|28251.57|28251.57|28228.26|28228.26|0
1595599200000|2020-07-24 14:00:00|28260.18|28260.18|28307.83|28307.83|28316.44|28316.44|28251.57|28251.57|0
1595599500000|2020-07-24 14:05:00|28316.44|28316.44|28287.05|28287.05|28327.58|28327.58|28274.13|28274.13|0
1595599800000|2020-07-24 14:10:00|28265.52|28265.52|28310.36|28310.36|28310.36|28310.36|28263.74|28263.74|0
1595600100000|2020-07-24 14:15:00|28314.66|28314.66|28359.3|28359.3|28370.72|28370.72|28312.13|28312.13|0
1595600400000|2020-07-24 14:20:00|28363.61|28363.61|28330.66|28330.66|28372.22|28372.22|28327.11|28327.11|0
1595600700000|2020-07-24 14:25:00|28334.97|28334.97|28278.44|28278.44|28339.27|28339.27|28278.44|28278.44|0
1595601000000|2020-07-24 14:30:00|28280.21|28280.21|28250.07|28250.07|28305.3|28305.3|28248.29|28248.29|0
1595601300000|2020-07-24 14:35:00|28245.76|28245.76|28228.54|28228.54|28254.37|28254.37|28209.53|28209.53|0
1595601600000|2020-07-24 14:40:00|28224.23|28224.23|28171.53|28171.53|28228.54|28228.54|28171.53|28171.53|0
1595601900000|2020-07-24 14:45:00|28173.31|28173.31|28166.47|28166.47|28181.17|28181.17|28162.16|28162.16|0
1595602200000|2020-07-24 14:50:00|28168.25|28168.25|28197.64|28197.64|28210.56|28210.56|28168.25|28168.25|0
1595602500000|2020-07-24 14:55:00|28195.86|28195.86|28192.31|28192.31|28196.62|28196.62|28176.86|28176.86|0
1595602800000|2020-07-24 15:00:00|28196.62|28196.62|28199.14|28199.14|28222.45|28222.45|28173.31|28173.31|0
1595603100000|2020-07-24 15:05:00|28203.45|28203.45|28192.58|28192.58|28203.45|28203.45|28168.25|28168.25|0
1595603400000|2020-07-24 15:10:00|28188.28|28188.28|28215.14|28215.14|28228.06|28228.06|28188.28|28188.28|0
1595603700000|2020-07-24 15:15:00|28219.45|28219.45|28254.92|28254.92|28254.92|28254.92|28217.67|28217.67|0
1595604000000|2020-07-24 15:20:00|28250.62|28250.62|28220.2|28220.2|28254.92|28254.92|28205.5|28205.5|0
1595604300000|2020-07-24 15:25:00|28215.89|28215.89|28194.09|28194.09|28221.98|28221.98|28191.56|28191.56|0
1595834100000|2020-07-27 07:15:00|28016.9|28016.9|27991.07|27991.07|28025.52|28025.52|27938.36|27938.36|0
1595834400000|2020-07-27 07:20:00|27982.45|27982.45|28001.18|28001.18|28001.18|28001.18|27931.53|27931.53|0
1595834700000|2020-07-27 07:25:00|28009.8|28009.8|27991.82|27991.82|28022.71|28022.71|27991.82|27991.82|0
1595835000000|2020-07-27 07:30:00|27983.21|27983.21|27984.43|27984.43|27984.43|27984.43|27913.76|27913.76|0
1595835300000|2020-07-27 07:35:00|27986.21|27986.21|28028.8|28028.8|28048.55|28048.55|27960.37|27960.37|0
1595835600000|2020-07-27 07:40:00|28024.49|28024.49|28008.29|28008.29|28034.88|28034.88|27996.88|27996.88|0
1595835900000|2020-07-27 07:45:00|28002.96|28002.96|27973.57|27973.57|28002.96|28002.96|27973.57|27973.57|0
1595836200000|2020-07-27 07:50:00|27986.49|27986.49|27981.43|27981.43|28004.74|28004.74|27954.56|27954.56|0
1595836500000|2020-07-27 07:55:00|27977.87|27977.87|27972.82|27972.82|27985.73|27985.73|27958.12|27958.12|0
1595836800000|2020-07-27 08:00:00|27977.12|27977.12|27988.54|27988.54|28001.46|28001.46|27977.12|27977.12|0
1595837100000|2020-07-27 08:05:00|27984.23|27984.23|27957.37|27957.37|27988.54|27988.54|27957.37|27957.37|0
1595837400000|2020-07-27 08:10:00|27961.67|27961.67|28008.29|28008.29|28012.6|28012.6|27961.67|27961.67|0
1595837700000|2020-07-27 08:15:00|28012.6|28012.6|27999.68|27999.68|28029.82|28029.82|27984.98|27984.98|0
1595838000000|2020-07-27 08:20:00|27995.37|27995.37|27971.04|27971.04|27995.37|27995.37|27958.87|27958.87|0
1595838300000|2020-07-27 08:25:00|27979.65|27979.65|27963.45|27963.45|28011.57|28011.57|27958.12|27958.12|0
1595838600000|2020-07-27 08:30:00|27972.06|27972.06|27968.51|27968.51|27997.9|27997.9|27966.73|27966.73|0
1595838900000|2020-07-27 08:35:00|27981.43|27981.43|27956.34|27956.34|27981.43|27981.43|27954.56|27954.56|0
1595839200000|2020-07-27 08:40:00|27960.65|27960.65|27953.81|27953.81|27962.43|27962.43|27945.2|27945.2|0
1595839500000|2020-07-27 08:45:00|27949.51|27949.51|27977.87|27977.87|27995.1|27995.1|27945.95|27945.95|0
1595839800000|2020-07-27 08:50:00|27973.57|27973.57|28000.16|28000.16|28004.46|28004.46|27973.57|27973.57|0
1595840100000|2020-07-27 08:55:00|27991.54|27991.54|27990.04|27990.04|28023.47|28023.47|27990.04|27990.04|0
1595840400000|2020-07-27 09:00:00|27988.26|27988.26|28014.38|28014.38|28018.41|28018.41|27988.26|27988.26|0
1595840700000|2020-07-27 09:05:00|28012.6|28012.6|28027.3|28027.3|28032.35|28032.35|28010.82|28010.82|0
1595841000000|2020-07-27 09:10:00|28031.6|28031.6|28033.38|28033.38|28045.55|28045.55|28029.07|28029.07|0
1595841300000|2020-07-27 09:15:00|28029.07|28029.07|28068.1|28068.1|28074.94|28074.94|28029.07|28029.07|0
1595841600000|2020-07-27 09:20:00|28066.33|28066.33|28072.41|28072.41|28093.94|28093.94|28066.33|28066.33|0
1595841900000|2020-07-27 09:25:00|28076.72|28076.72|28139.06|28139.06|28139.06|28139.06|28076.72|28076.72|0
1595842200000|2020-07-27 09:30:00|28147.67|28147.67|28145.14|28145.14|28164.9|28164.9|28130.44|28130.44|0
1595842500000|2020-07-27 09:35:00|28136.53|28136.53|28140.83|28140.83|28140.83|28140.83|28136.53|28136.53|0
1595842800000|2020-07-27 09:40:00|28142.61|28142.61|28091.69|28091.69|28142.61|28142.61|28091.69|28091.69|0
1595843100000|2020-07-27 09:45:00|28087.38|28087.38|28088.88|28088.88|28091.69|28091.69|28080.27|28080.27|0
1595843400000|2020-07-27 09:50:00|28080.27|28080.27|28098.52|28098.52|28098.52|28098.52|28077.74|28077.74|0
1595843700000|2020-07-27 09:55:00|28102.08|28102.08|28128.94|28128.94|28128.94|28128.94|28102.08|28102.08|0
1595844000000|2020-07-27 10:00:00|28130.72|28130.72|28122.86|28122.86|28135.03|28135.03|28114.25|28114.25|0
1595844300000|2020-07-27 10:05:00|28118.55|28118.55|28103.86|28103.86|28127.16|28127.16|28103.86|28103.86|0
1595844600000|2020-07-27 10:10:00|28102.08|28102.08|28106.38|28106.38|28106.38|28106.38|28102.08|28102.08|0
1595844900000|2020-07-27 10:15:00|28115|28115|28062.02|28062.02|28115|28115|28057.71|28057.71|0
1595845200000|2020-07-27 10:20:00|28057.71|28057.71|28069.88|28069.88|28082.8|28082.8|28057.71|28057.71|0
1595845500000|2020-07-27 10:25:00|28082.8|28082.8|28062.02|28062.02|28082.8|28082.8|28058.47|28058.47|0
1595845800000|2020-07-27 10:30:00|28070.63|28070.63|28086.08|28086.08|28092.92|28092.92|28070.63|28070.63|0
1595846100000|2020-07-27 10:35:00|28087.86|28087.86|28083.28|28083.28|28095.72|28095.72|28083.28|28083.28|0
1595846400000|2020-07-27 10:40:00|28087.58|28087.58|28100.78|28100.78|28105.08|28105.08|28087.58|28087.58|0
1595846700000|2020-07-27 10:45:00|28099|28099|28094.69|28094.69|28111.92|28111.92|28088.61|28088.61|0
1595847000000|2020-07-27 10:50:00|28107.61|28107.61|28107.61|28107.61|28116.23|28116.23|28094.69|28094.69|0
1595847300000|2020-07-27 10:55:00|28116.23|28116.23|28094.69|28094.69|28116.23|28116.23|28094.69|28094.69|0
1595847600000|2020-07-27 11:00:00|28068.86|28068.86|28085.81|28085.81|28116.23|28116.23|28068.86|28068.86|0
1595847900000|2020-07-27 11:05:00|28081.5|28081.5|28091.89|28091.89|28097.97|28097.97|28077.19|28077.19|0
1595848200000|2020-07-27 11:10:00|28087.58|28087.58|28080.75|28080.75|28095.44|28095.44|28080.75|28080.75|0
1595848500000|2020-07-27 11:15:00|28076.44|28076.44|28091.14|28091.14|28099.75|28099.75|28076.44|28076.44|0
1595848800000|2020-07-27 11:20:00|28099.75|28099.75|28078.22|28078.22|28104.06|28104.06|28078.22|28078.22|0
1595849100000|2020-07-27 11:25:00|28082.53|28082.53|28082.53|28082.53|28086.83|28086.83|28073.91|28073.91|0
1595849400000|2020-07-27 11:30:00|28086.83|28086.83|28086.83|28086.83|28086.83|28086.83|28078.22|28078.22|0
1595849700000|2020-07-27 11:35:00|28085.05|28085.05|28063.52|28063.52|28085.05|28085.05|28063.52|28063.52|0
1595850000000|2020-07-27 11:40:00|28059.22|28059.22|28060.99|28060.99|28065.3|28065.3|28059.22|28059.22|0
1595850300000|2020-07-27 11:45:00|28069.61|28069.61|28084.3|28084.3|28084.3|28084.3|28069.61|28069.61|0
1595850600000|2020-07-27 11:50:00|28092.92|28092.92|28075.69|28075.69|28105.08|28105.08|28075.69|28075.69|0
1595850900000|2020-07-27 11:55:00|28074.8|28074.8|28018.68|28018.68|28074.8|28074.8|28018.68|28018.68|0
1595851200000|2020-07-27 12:00:00|28022.99|28022.99|28022.99|28022.99|28022.99|28022.99|28022.99|28022.99|0
1595851500000|2020-07-27 12:05:00|28024.77|28024.77|28001.46|28001.46|28024.77|28024.77|27997.15|27997.15|0
1595851800000|2020-07-27 12:10:00|28005.76|28005.76|28010.07|28010.07|28014.38|28014.38|28003.99|28003.99|0
1595852100000|2020-07-27 12:15:00|28014.38|28014.38|28025.52|28025.52|28025.52|28025.52|28007.54|28007.54|0
1595852400000|2020-07-27 12:20:00|28034.13|28034.13|28047.8|28047.8|28047.8|28047.8|28028.8|28028.8|0
1595852700000|2020-07-27 12:25:00|28043.49|28043.49|28075.42|28075.42|28075.42|28075.42|28043.49|28043.49|0
1595853000000|2020-07-27 12:30:00|28071.11|28071.11|28033.1|28033.1|28071.11|28071.11|28031.33|28031.33|0
1595853300000|2020-07-27 12:35:00|28028.8|28028.8|28034.88|28034.88|28036.66|28036.66|28028.8|28028.8|0
1595853600000|2020-07-27 12:40:00|28026.27|28026.27|28015.88|28015.88|28030.58|28030.58|28015.88|28015.88|0
1595853900000|2020-07-27 12:45:00|28033.1|28033.1|27999.88|27999.88|28040.21|28040.21|27988.74|27988.74|0
1595854200000|2020-07-27 12:50:00|28004.19|28004.19|28019.16|28019.16|28019.16|28019.16|27976.57|27976.57|0
1595854500000|2020-07-27 12:55:00|28020.94|28020.94|28058.94|28058.94|28062.5|28062.5|28017.38|28017.38|0
1595854800000|2020-07-27 13:00:00|28062.5|28062.5|28096.2|28096.2|28096.2|28096.2|28060.72|28060.72|0
1595855100000|2020-07-27 13:05:00|28097.97|28097.97|28105.84|28105.84|28114.45|28114.45|28097.97|28097.97|0
1595855400000|2020-07-27 13:10:00|28092.92|28092.92|28084.03|28084.03|28105.08|28105.08|28079.72|28079.72|0
1595855700000|2020-07-27 13:15:00|28075.42|28075.42|28072.89|28072.89|28075.42|28075.42|28060.72|28060.72|0
1595856000000|2020-07-27 13:20:00|28074.66|28074.66|28078.97|28078.97|28078.97|28078.97|28070.36|28070.36|0
1595856300000|2020-07-27 13:25:00|28080.75|28080.75|28109.12|28109.12|28109.12|28109.12|28080.75|28080.75|0
1595856600000|2020-07-27 13:30:00|28091.89|28091.89|28011.85|28011.85|28091.89|28091.89|28011.85|28011.85|0
1595856900000|2020-07-27 13:35:00|28020.46|28020.46|28021.21|28021.21|28028.05|28028.05|27997.15|27997.15|0
1595857200000|2020-07-27 13:40:00|28016.9|28016.9|28026.27|28026.27|28039.19|28039.19|27996.12|27996.12|0
1595857500000|2020-07-27 13:45:00|28024.49|28024.49|28057.16|28057.16|28063.25|28063.25|28024.49|28024.49|0
1595857800000|2020-07-27 13:50:00|28044.25|28044.25|28040.69|28040.69|28055.39|28055.39|28002.41|28002.41|0
1595858100000|2020-07-27 13:55:00|28036.38|28036.38|28031.33|28031.33|28036.38|28036.38|28006.99|28006.99|0
1595858400000|2020-07-27 14:00:00|28033.1|28033.1|28042.47|28042.47|28058.19|28058.19|28025.24|28025.24|0
1595858700000|2020-07-27 14:05:00|28038.16|28038.16|28058.94|28058.94|28078.7|28078.7|28038.16|28038.16|0
1595859000000|2020-07-27 14:10:00|28063.25|28063.25|28061.47|28061.47|28084.03|28084.03|28051.08|28051.08|0
1595859300000|2020-07-27 14:15:00|28052.86|28052.86|28045|28045|28061.47|28061.47|28022.44|28022.44|0
1595859600000|2020-07-27 14:20:00|28053.61|28053.61|28023.47|28023.47|28053.61|28053.61|28014.85|28014.85|0
1595859900000|2020-07-27 14:25:00|28021.69|28021.69|28046.77|28046.77|28046.77|28046.77|28021.69|28021.69|0
1595860200000|2020-07-27 14:30:00|28038.16|28038.16|28030.58|28030.58|28051.08|28051.08|28027.02|28027.02|0
1595860500000|2020-07-27 14:35:00|28032.35|28032.35|28072.89|28072.89|28077.19|28077.19|28030.58|28030.58|0
1595860800000|2020-07-27 14:40:00|28068.58|28068.58|28079.72|28079.72|28081.5|28081.5|28068.58|28068.58|0
1595861100000|2020-07-27 14:45:00|28075.42|28075.42|28084.78|28084.78|28093.39|28093.39|28064|28064|0
1595861400000|2020-07-27 14:50:00|28089.09|28089.09|28082.25|28082.25|28107.34|28107.34|28077.95|28077.95|0
1595861700000|2020-07-27 14:55:00|28085.81|28085.81|28092.16|28092.16|28100.78|28100.78|28077.19|28077.19|0
1595862000000|2020-07-27 15:00:00|28096.47|28096.47|28105.08|28105.08|28107.61|28107.61|28088.61|28088.61|0
1595862300000|2020-07-27 15:05:00|28100.78|28100.78|28070.36|28070.36|28100.78|28100.78|28066.05|28066.05|0
1595862600000|2020-07-27 15:10:00|28078.97|28078.97|28082.25|28082.25|28095.44|28095.44|28074.66|28074.66|0
1595862900000|2020-07-27 15:15:00|28077.95|28077.95|28072.89|28072.89|28084.03|28084.03|28059.97|28059.97|0
1595863200000|2020-07-27 15:20:00|28074.66|28074.66|28068.86|28068.86|28093.67|28093.67|28065.3|28065.3|0
1595863500000|2020-07-27 15:25:00|28070.63|28070.63|28074.94|28074.94|28074.94|28074.94|28053.41|28053.41|0
1595920500000|2020-07-28 07:15:00|28219.37|28219.37|28275.63|28275.63|28275.63|28275.63|28202.15|28202.15|0
1595920800000|2020-07-28 07:20:00|28277.41|28277.41|28216.37|28216.37|28386.72|28386.72|28216.37|28216.37|0
1595921100000|2020-07-28 07:25:00|28207.48|28207.48|28179.12|28179.12|28225.73|28225.73|28174.81|28174.81|0
1595921400000|2020-07-28 07:30:00|28187.73|28187.73|28206.46|28206.46|28230.79|28230.79|28165.17|28165.17|0
1595921700000|2020-07-28 07:35:00|28215.07|28215.07|28245.49|28245.49|28262.71|28262.71|28202.15|28202.15|0
1595922000000|2020-07-28 07:40:00|28243.71|28243.71|28293.88|28293.88|28293.88|28293.88|28235.1|28235.1|0
1595922300000|2020-07-28 07:45:00|28302.5|28302.5|28327.86|28327.86|28332.16|28332.16|28288.55|28288.55|0
1595922600000|2020-07-28 07:50:00|28348.64|28348.64|28289.85|28289.85|28352.19|28352.19|28289.85|28289.85|0
1595922900000|2020-07-28 07:55:00|28285.55|28285.55|28244.74|28244.74|28289.85|28289.85|28241.46|28241.46|0
1595923200000|2020-07-28 08:00:00|28236.12|28236.12|28248.57|28248.57|28257.18|28257.18|28236.12|28236.12|0
1595923500000|2020-07-28 08:05:00|28245.01|28245.01|28235.65|28235.65|28267.57|28267.57|28233.12|28233.12|0
1595923800000|2020-07-28 08:10:00|28239.95|28239.95|28227.79|28227.79|28252.87|28252.87|28225.26|28225.26|0
1595924100000|2020-07-28 08:15:00|28219.17|28219.17|28219.92|28219.92|28227.79|28227.79|28205.23|28205.23|0
1595924400000|2020-07-28 08:20:00|28215.62|28215.62|28200.17|28200.17|28215.62|28215.62|28190.53|28190.53|0
1595924700000|2020-07-28 08:25:00|28204.48|28204.48|28220.68|28220.68|28225.26|28225.26|28204.48|28204.48|0
1595925000000|2020-07-28 08:30:00|28212.06|28212.06|28185.47|28185.47|28212.06|28212.06|28169|28169|0
1595925300000|2020-07-28 08:35:00|28194.09|28194.09|28189.78|28189.78|28202.7|28202.7|28176.86|28176.86|0
1595925600000|2020-07-28 08:40:00|28185.47|28185.47|28175.08|28175.08|28185.47|28185.47|28162.92|28162.92|0
1595925900000|2020-07-28 08:45:00|28179.39|28179.39|28111.24|28111.24|28183.7|28183.7|28102.63|28102.63|0
1595926200000|2020-07-28 08:50:00|28115.55|28115.55|28163.94|28163.94|28163.94|28163.94|28115.55|28115.55|0
1595926500000|2020-07-28 08:55:00|28165.72|28165.72|28188|28188|28188|28188|28145.69|28145.69|0
1595926800000|2020-07-28 09:00:00|28179.39|28179.39|28163.94|28163.94|28188|28188|28158.61|28158.61|0
1595927100000|2020-07-28 09:05:00|28158.61|28158.61|28201.67|28201.67|28201.67|28201.67|28158.61|28158.61|0
1595927400000|2020-07-28 09:10:00|28205.23|28205.23|28196.62|28196.62|28209.53|28209.53|28181.17|28181.17|0
1595927700000|2020-07-28 09:15:00|28198.39|28198.39|28160.39|28160.39|28198.39|28198.39|28160.39|28160.39|0
1595928000000|2020-07-28 09:20:00|28151.77|28151.77|28171.53|28171.53|28180.14|28180.14|28143.16|28143.16|0
1595928300000|2020-07-28 09:25:00|28175.83|28175.83|28175.83|28175.83|28184.45|28184.45|28171.53|28171.53|0
1595928600000|2020-07-28 09:30:00|28171.53|28171.53|28142.14|28142.14|28174.06|28174.06|28133.52|28133.52|0
1595928900000|2020-07-28 09:35:00|28150.75|28150.75|28154.3|28154.3|28158.61|28158.61|28150.75|28150.75|0
1595929200000|2020-07-28 09:40:00|28158.61|28158.61|28145.42|28145.42|28161.89|28161.89|28133.52|28133.52|0
1595929500000|2020-07-28 09:45:00|28154.03|28154.03|28131.47|28131.47|28154.03|28154.03|28120.33|28120.33|0
1595929800000|2020-07-28 09:50:00|28130.72|28130.72|28112.47|28112.47|28139.33|28139.33|28108.16|28108.16|0
1595930100000|2020-07-28 09:55:00|28110.69|28110.69|28126.41|28126.41|28126.41|28126.41|28108.16|28108.16|0
1595930400000|2020-07-28 10:00:00|28122.11|28122.11|28092.71|28092.71|28122.11|28122.11|28075.49|28075.49|0
1595930700000|2020-07-28 10:05:00|28075.49|28075.49|28056.21|28056.21|28084.58|28084.58|28013.9|28013.9|0
1595931000000|2020-07-28 10:10:00|28050.13|28050.13|28043.29|28043.29|28058.74|28058.74|28033.65|28033.65|0
1595931300000|2020-07-28 10:15:00|28034.68|28034.68|28069.13|28069.13|28069.13|28069.13|28034.68|28034.68|0
1595931600000|2020-07-28 10:20:00|28073.44|28073.44|28089.91|28089.91|28089.91|28089.91|28073.44|28073.44|0
1595931900000|2020-07-28 10:25:00|28085.6|28085.6|28059.77|28059.77|28094.22|28094.22|28059.77|28059.77|0
1595932200000|2020-07-28 10:30:00|28056.21|28056.21|28070.16|28070.16|28070.16|28070.16|28047.6|28047.6|0
1595932500000|2020-07-28 10:35:00|28071.93|28071.93|28065.1|28065.1|28076.24|28076.24|28063.32|28063.32|0
1595932800000|2020-07-28 10:40:00|28070.43|28070.43|28058.26|28058.26|28083.35|28083.35|28058.26|28058.26|0
1595933100000|2020-07-28 10:45:00|28066.88|28066.88|28079.79|28079.79|28084.1|28084.1|28066.88|28066.88|0
1595933400000|2020-07-28 10:50:00|28088.41|28088.41|28105.63|28105.63|28107.41|28107.41|28088.41|28088.41|0
1595933700000|2020-07-28 10:55:00|28097.02|28097.02|28104.88|28104.88|28109.19|28109.19|28097.02|28097.02|0
1595934000000|2020-07-28 11:00:00|28100.58|28100.58|28142.14|28142.14|28145.69|28145.69|28095.24|28095.24|0
1595934300000|2020-07-28 11:05:00|28140.36|28140.36|28175.08|28175.08|28175.08|28175.08|28137.83|28137.83|0
1595934600000|2020-07-28 11:10:00|28179.39|28179.39|28222.45|28222.45|28247.54|28247.54|28179.39|28179.39|0
1595934900000|2020-07-28 11:15:00|28231.07|28231.07|28177.61|28177.61|28235.37|28235.37|28174.06|28174.06|0
1595935200000|2020-07-28 11:20:00|28181.92|28181.92|28239.68|28239.68|28254.37|28254.37|28173.31|28173.31|0
1595935500000|2020-07-28 11:25:00|28235.37|28235.37|28267.29|28267.29|28267.29|28267.29|28231.07|28231.07|0
1595935800000|2020-07-28 11:30:00|28262.99|28262.99|28243.98|28243.98|28280.21|28280.21|28237.9|28237.9|0
1595936100000|2020-07-28 11:35:00|28235.37|28235.37|28193.06|28193.06|28239.68|28239.68|28193.06|28193.06|0
1595936400000|2020-07-28 11:40:00|28191.28|28191.28|28196.62|28196.62|28213.84|28213.84|28191.28|28191.28|0
1595936700000|2020-07-28 11:45:00|28209.53|28209.53|28221.7|28221.7|28230.31|28230.31|28196.62|28196.62|0
1595937000000|2020-07-28 11:50:00|28247.54|28247.54|28208.23|28208.23|28247.54|28247.54|28208.23|28208.23|0
1595937300000|2020-07-28 11:55:00|28216.85|28216.85|28199.62|28199.62|28216.85|28216.85|28195.31|28195.31|0
1595937600000|2020-07-28 12:00:00|28197.84|28197.84|28184.92|28184.92|28197.84|28197.84|28180.62|28180.62|0
1595937900000|2020-07-28 12:05:00|28176.31|28176.31|28216.37|28216.37|28216.37|28216.37|28170.23|28170.23|0
1595938200000|2020-07-28 12:10:00|28220.68|28220.68|28261.21|28261.21|28262.99|28262.99|28220.68|28220.68|0
1595938500000|2020-07-28 12:15:00|28256.9|28256.9|28258.68|28258.68|28260.46|28260.46|28248.29|28248.29|0
1595938800000|2020-07-28 12:20:00|28256.9|28256.9|28268.05|28268.05|28285.27|28285.27|28255.13|28255.13|0
1595939100000|2020-07-28 12:25:00|28263.74|28263.74|28251.85|28251.85|28265.52|28265.52|28236.12|28236.12|0
1595939400000|2020-07-28 12:30:00|28256.15|28256.15|28290.6|28290.6|28290.6|28290.6|28250.07|28250.07|0
1595939700000|2020-07-28 12:35:00|28299.22|28299.22|28349.11|28349.11|28349.11|28349.11|28294.91|28294.91|0
1595940000000|2020-07-28 12:40:00|28353.42|28353.42|28359.5|28359.5|28368.12|28368.12|28353.42|28353.42|0
1595940300000|2020-07-28 12:45:00|28363.81|28363.81|28414.74|28414.74|28440.57|28440.57|28359.5|28359.5|0
1595940600000|2020-07-28 12:50:00|28418.29|28418.29|28427.65|28427.65|28427.65|28427.65|28401.06|28401.06|0
1595940900000|2020-07-28 12:55:00|28431.96|28431.96|28469.21|28469.21|28485.69|28485.69|28431.96|28431.96|0
1595941200000|2020-07-28 13:00:00|28477.83|28477.83|28473.52|28473.52|28501.89|28501.89|28460.6|28460.6|0
1595941500000|2020-07-28 13:05:00|28477.83|28477.83|28508.25|28508.25|28516.86|28516.86|28476.05|28476.05|0
1595941800000|2020-07-28 13:10:00|28512.55|28512.55|28484.94|28484.94|28532.31|28532.31|28483.16|28483.16|0
1595942100000|2020-07-28 13:15:00|28497.86|28497.86|28455.54|28455.54|28497.86|28497.86|28448.71|28448.71|0
1595942400000|2020-07-28 13:20:00|28453.77|28453.77|28422.87|28422.87|28453.77|28453.77|28419.32|28419.32|0
1595942700000|2020-07-28 13:25:00|28419.32|28419.32|28448.71|28448.71|28448.71|28448.71|28397.03|28397.03|0
1595943000000|2020-07-28 13:30:00|28440.1|28440.1|28420.34|28420.34|28460.13|28460.13|28411.73|28411.73|0
1595943300000|2020-07-28 13:35:00|28416.04|28416.04|28383.36|28383.36|28445.43|28445.43|28383.36|28383.36|0
1595943600000|2020-07-28 13:40:00|28379.06|28379.06|28351.17|28351.17|28388.42|28388.42|28327.86|28327.86|0
1595943900000|2020-07-28 13:45:00|28355.47|28355.47|28385.89|28385.89|28419.32|28419.32|28355.47|28355.47|0
1595944200000|2020-07-28 13:50:00|28390.2|28390.2|28387.67|28387.67|28391.98|28391.98|28353.97|28353.97|0
1595944500000|2020-07-28 13:55:00|28383.36|28383.36|28375.5|28375.5|28388.42|28388.42|28353.97|28353.97|0
1595944800000|2020-07-28 14:00:00|28384.11|28384.11|28465.73|28465.73|28465.73|28465.73|28379.81|28379.81|0
1595945100000|2020-07-28 14:05:00|28463.95|28463.95|28480.15|28480.15|28508.04|28508.04|28463.95|28463.95|0
1595945400000|2020-07-28 14:10:00|28484.46|28484.46|28474.34|28474.34|28502.71|28502.71|28457.87|28457.87|0
1595945700000|2020-07-28 14:15:00|28478.65|28478.65|28536.41|28536.41|28536.41|28536.41|28478.65|28478.65|0
1595946000000|2020-07-28 14:20:00|28540.72|28540.72|28557.94|28557.94|28572.64|28572.64|28532.1|28532.1|0
1595946300000|2020-07-28 14:25:00|28553.64|28553.64|28552.61|28552.61|28557.94|28557.94|28521.44|28521.44|0
1595946600000|2020-07-28 14:30:00|28556.92|28556.92|28601.01|28601.01|28622.54|28622.54|28552.61|28552.61|0
1595946900000|2020-07-28 14:35:00|28592.39|28592.39|28640.51|28640.51|28650.15|28650.15|28586.31|28586.31|0
1595947200000|2020-07-28 14:40:00|28644.82|28644.82|28618.23|28618.23|28655.21|28655.21|28609.62|28609.62|0
1595947500000|2020-07-28 14:45:00|28613.92|28613.92|28598.48|28598.48|28634.71|28634.71|28589.86|28589.86|0
1595947800000|2020-07-28 14:50:00|28594.17|28594.17|28579.47|28579.47|28594.17|28594.17|28561.22|28561.22|0
1595948100000|2020-07-28 14:55:00|28583.78|28583.78|28575.17|28575.17|28623.56|28623.56|28570.11|28570.11|0
1595948400000|2020-07-28 15:00:00|28579.47|28579.47|28527.8|28527.8|28593.42|28593.42|28527.8|28527.8|0
1595948700000|2020-07-28 15:05:00|28519.19|28519.19|28576.19|28576.19|28580.5|28580.5|28519.19|28519.19|0
1595949000000|2020-07-28 15:10:00|28580.5|28580.5|28609.14|28609.14|28621.31|28621.31|28571.89|28571.89|0
1595949300000|2020-07-28 15:15:00|28613.45|28613.45|28558.22|28558.22|28623.84|28623.84|28543.52|28543.52|0
1595949600000|2020-07-28 15:20:00|28559.99|28559.99|28555.69|28555.69|28585.08|28585.08|28535.93|28535.93|0
1595949900000|2020-07-28 15:25:00|28551.38|28551.38|28552.88|28552.88|28577.97|28577.97|28532.1|28532.1|0
1596006900000|2020-07-29 07:15:00|28478.65|28478.65|28390.75|28390.75|28478.65|28478.65|28377.83|28377.83|0
1596007200000|2020-07-29 07:20:00|28395.05|28395.05|28306.12|28306.12|28395.05|28395.05|28288.9|28288.9|0
1596007500000|2020-07-29 07:25:00|28311.46|28311.46|28264.09|28264.09|28313.23|28313.23|28243.31|28243.31|0
1596007800000|2020-07-29 07:30:00|28265.86|28265.86|28362.38|28362.38|28377.08|28377.08|28265.86|28265.86|0
1596008100000|2020-07-29 07:35:00|28358.07|28358.07|28343.38|28343.38|28377.83|28377.83|28331.21|28331.21|0
1596008400000|2020-07-29 07:40:00|28351.99|28351.99|28361.35|28361.35|28402.91|28402.91|28351.99|28351.99|0
1596008700000|2020-07-29 07:45:00|28365.66|28365.66|28425.2|28425.2|28439.89|28439.89|28357.05|28357.05|0
1596009000000|2020-07-29 07:50:00|28433.81|28433.81|28468.26|28468.26|28481.18|28481.18|28429.5|28429.5|0
1596009300000|2020-07-29 07:55:00|28476.87|28476.87|28432.78|28432.78|28492.32|28492.32|28431.01|28431.01|0
1596009600000|2020-07-29 08:00:00|28434.56|28434.56|28400.86|28400.86|28438.12|28438.12|28364.63|28364.63|0
1596009900000|2020-07-29 08:05:00|28413.78|28413.78|28431.01|28431.01|28449.26|28449.26|28413.78|28413.78|0
1596010200000|2020-07-29 08:10:00|28432.78|28432.78|28418.09|28418.09|28437.09|28437.09|28408.72|28408.72|0
1596010500000|2020-07-29 08:15:00|28413.78|28413.78|28425.95|28425.95|28466.48|28466.48|28409.48|28409.48|0
1596010800000|2020-07-29 08:20:00|28434.56|28434.56|28432.03|28432.03|28443.17|28443.17|28425.95|28425.95|0
1596011100000|2020-07-29 08:25:00|28427.73|28427.73|28443.17|28443.17|28453.56|28453.56|28427.73|28427.73|0
1596011400000|2020-07-29 08:30:00|28444.95|28444.95|28440.65|28440.65|28457.87|28457.87|28430.26|28430.26|0
1596011700000|2020-07-29 08:35:00|28444.95|28444.95|28411.25|28411.25|28453.56|28453.56|28411.25|28411.25|0
1596012000000|2020-07-29 08:40:00|28415.56|28415.56|28412|28412|28434.56|28434.56|28412|28412|0
1596012300000|2020-07-29 08:45:00|28410.23|28410.23|28429.23|28429.23|28429.23|28429.23|28407.7|28407.7|0
1596012600000|2020-07-29 08:50:00|28424.92|28424.92|28433.26|28433.26|28433.26|28433.26|28397.03|28397.03|0
1596012900000|2020-07-29 08:55:00|28437.57|28437.57|28508.52|28508.52|28508.52|28508.52|28437.57|28437.57|0
1596013200000|2020-07-29 09:00:00|28510.3|28510.3|28512.83|28512.83|28541.47|28541.47|28510.3|28510.3|0
1596013500000|2020-07-29 09:05:00|28517.13|28517.13|28499.91|28499.91|28538.67|28538.67|28495.6|28495.6|0
1596013800000|2020-07-29 09:10:00|28501.69|28501.69|28515.36|28515.36|28527.52|28527.52|28501.69|28501.69|0
1596014100000|2020-07-29 09:15:00|28513.58|28513.58|28517.88|28517.88|28526.5|28526.5|28513.58|28513.58|0
1596014400000|2020-07-29 09:20:00|28513.58|28513.58|28527.52|28527.52|28531.83|28531.83|28504.97|28504.97|0
1596014700000|2020-07-29 09:25:00|28525.75|28525.75|28489.99|28489.99|28525.75|28525.75|28472.77|28472.77|0
1596015000000|2020-07-29 09:30:00|28491.77|28491.77|28489.24|28489.24|28491.77|28491.77|28478.85|28478.85|0
1596015300000|2020-07-29 09:35:00|28493.55|28493.55|28508.25|28508.25|28515.08|28515.08|28493.55|28493.55|0
1596015600000|2020-07-29 09:40:00|28503.94|28503.94|28468.46|28468.46|28503.94|28503.94|28459.85|28459.85|0
1596015900000|2020-07-29 09:45:00|28464.16|28464.16|28479.6|28479.6|28479.6|28479.6|28459.85|28459.85|0
1596016200000|2020-07-29 09:50:00|28481.38|28481.38|28528|28528|28540.92|28540.92|28481.38|28481.38|0
1596016500000|2020-07-29 09:55:00|28526.22|28526.22|28521.92|28521.92|28526.22|28526.22|28517.61|28517.61|0
1596016800000|2020-07-29 10:00:00|28517.61|28517.61|28480.63|28480.63|28517.61|28517.61|28461.63|28461.63|0
1596017100000|2020-07-29 10:05:00|28484.94|28484.94|28525.47|28525.47|28525.47|28525.47|28481.38|28481.38|0
1596017400000|2020-07-29 10:10:00|28529.78|28529.78|28519.39|28519.39|28538.39|28538.39|28510.78|28510.78|0
1596017700000|2020-07-29 10:15:00|28515.08|28515.08|28515.08|28515.08|28525.47|28525.47|28509|28509|0
1596018000000|2020-07-29 10:20:00|28523.69|28523.69|28502.16|28502.16|28528|28528|28502.16|28502.16|0
1596018300000|2020-07-29 10:25:00|28506.47|28506.47|28531.56|28531.56|28531.56|28531.56|28493.55|28493.55|0
1596018600000|2020-07-29 10:30:00|28527.25|28527.25|28518.64|28518.64|28535.86|28535.86|28508.25|28508.25|0
1596018900000|2020-07-29 10:35:00|28514.33|28514.33|28521.17|28521.17|28524.72|28524.72|28510.02|28510.02|0
1596019200000|2020-07-29 10:40:00|28512.55|28512.55|28516.86|28516.86|28525.47|28525.47|28506.47|28506.47|0
1596019500000|2020-07-29 10:45:00|28515.08|28515.08|28523.69|28523.69|28526.22|28526.22|28506.47|28506.47|0
1596019800000|2020-07-29 10:50:00|28525.47|28525.47|28492.52|28492.52|28525.47|28525.47|28483.91|28483.91|0
1596020100000|2020-07-29 10:55:00|28488.22|28488.22|28450.96|28450.96|28492.52|28492.52|28446.66|28446.66|0
1596020400000|2020-07-29 11:00:00|28443.85|28443.85|28462.38|28462.38|28476.05|28476.05|28432.99|28432.99|0
1596020700000|2020-07-29 11:05:00|28470.99|28470.99|28448.71|28448.71|28470.99|28470.99|28430.46|28430.46|0
1596021000000|2020-07-29 11:10:00|28446.93|28446.93|28392.73|28392.73|28448.71|28448.71|28392.73|28392.73|0
1596021300000|2020-07-29 11:15:00|28388.42|28388.42|28368.39|28368.39|28397.03|28397.03|28359.78|28359.78|0
1596021600000|2020-07-29 11:20:00|28366.61|28366.61|28312.89|28312.89|28376.73|28376.73|28306.8|28306.8|0
1596021900000|2020-07-29 11:25:00|28317.19|28317.19|28317.19|28317.19|28323.28|28323.28|28302.5|28302.5|0
1596022200000|2020-07-29 11:30:00|28308.58|28308.58|28304.27|28304.27|28308.58|28308.58|28276.66|28276.66|0
1596022500000|2020-07-29 11:35:00|28308.58|28308.58|28297.44|28297.44|28310.36|28310.36|28288.83|28288.83|0
1596022800000|2020-07-29 11:40:00|28301.74|28301.74|28274.13|28274.13|28304.27|28304.27|28269.82|28269.82|0
1596023100000|2020-07-29 11:45:00|28275.91|28275.91|28269.82|28269.82|28278.44|28278.44|28265.52|28265.52|0
1596023400000|2020-07-29 11:50:00|28261.21|28261.21|28278.44|28278.44|28287.05|28287.05|28261.21|28261.21|0
1596023700000|2020-07-29 11:55:00|28287.05|28287.05|28287.05|28287.05|28295.66|28295.66|28282.74|28282.74|0
1596024000000|2020-07-29 12:00:00|28278.44|28278.44|28280.21|28280.21|28284.52|28284.52|28269.82|28269.82|0
1596024300000|2020-07-29 12:05:00|28284.52|28284.52|28321.5|28321.5|28321.5|28321.5|28284.52|28284.52|0
1596024600000|2020-07-29 12:10:00|28323.28|28323.28|28373.17|28373.17|28374.95|28374.95|28323.28|28323.28|0
1596024900000|2020-07-29 12:15:00|28374.95|28374.95|28370.65|28370.65|28402.57|28402.57|28357.73|28357.73|0
1596025200000|2020-07-29 12:20:00|28366.34|28366.34|28399.29|28399.29|28399.29|28399.29|28364.56|28364.56|0
1596025500000|2020-07-29 12:25:00|28394.98|28394.98|28400.31|28400.31|28404.62|28404.62|28386.37|28386.37|0
1596025800000|2020-07-29 12:30:00|28408.93|28408.93|28386.64|28386.64|28416.79|28416.79|28386.64|28386.64|0
1596026100000|2020-07-29 12:35:00|28390.95|28390.95|28376.25|28376.25|28390.95|28390.95|28370.17|28370.17|0
1596026400000|2020-07-29 12:40:00|28386.64|28386.64|28368.39|28368.39|28386.64|28386.64|28368.39|28368.39|0
1596026700000|2020-07-29 12:45:00|28377|28377|28380.28|28380.28|28385.62|28385.62|28363.06|28363.06|0
1596027000000|2020-07-29 12:50:00|28376.73|28376.73|28381.04|28381.04|28393.95|28393.95|28374.2|28374.2|0
1596027300000|2020-07-29 12:55:00|28389.65|28389.65|28412.96|28412.96|28412.96|28412.96|28373.17|28373.17|0
1596027600000|2020-07-29 13:00:00|28421.57|28421.57|28420.82|28420.82|28430.18|28430.18|28404.35|28404.35|0
1596027900000|2020-07-29 13:05:00|28419.04|28419.04|28431.21|28431.21|28448.43|28448.43|28410.43|28410.43|0
1596028200000|2020-07-29 13:10:00|28439.82|28439.82|28426.63|28426.63|28444.13|28444.13|28411.18|28411.18|0
1596028500000|2020-07-29 13:15:00|28424.85|28424.85|28374.95|28374.95|28433.46|28433.46|28374.95|28374.95|0
1596028800000|2020-07-29 13:20:00|28376.73|28376.73|28381.31|28381.31|28386.37|28386.37|28358|28358|0
1596029100000|2020-07-29 13:25:00|28385.62|28385.62|28366.61|28366.61|28385.62|28385.62|28362.31|28362.31|0
1596029400000|2020-07-29 13:30:00|28360.53|28360.53|28258.68|28258.68|28360.53|28360.53|28237.9|28237.9|0
1596029700000|2020-07-29 13:35:00|28262.99|28262.99|28183.7|28183.7|28269.07|28269.07|28170.78|28170.78|0
1596030000000|2020-07-29 13:40:00|28185.47|28185.47|28230.31|28230.31|28269.07|28269.07|28185.47|28185.47|0
1596030300000|2020-07-29 13:45:00|28226.01|28226.01|28164.69|28164.69|28226.76|28226.76|28151.77|28151.77|0
1596030600000|2020-07-29 13:50:00|28169|28169|28192.31|28192.31|28203.45|28203.45|28160.39|28160.39|0
1596030900000|2020-07-29 13:55:00|28200.92|28200.92|28183.42|28183.42|28228.26|28228.26|28179.12|28179.12|0
1596031200000|2020-07-29 14:00:00|28196.34|28196.34|28156.56|28156.56|28200.65|28200.65|28143.64|28143.64|0
1596031500000|2020-07-29 14:05:00|28152.25|28152.25|28145.14|28145.14|28172.01|28172.01|28124.64|28124.64|0
1596031800000|2020-07-29 14:10:00|28140.83|28140.83|28144.87|28144.87|28156.28|28156.28|28112.94|28112.94|0
1596032100000|2020-07-29 14:15:00|28149.17|28149.17|28213.02|28213.02|28223.41|28223.41|28149.17|28149.17|0
1596032400000|2020-07-29 14:20:00|28217.32|28217.32|28177.81|28177.81|28228.74|28228.74|28173.51|28173.51|0
1596032700000|2020-07-29 14:25:00|28182.12|28182.12|28144.12|28144.12|28199.35|28199.35|28144.12|28144.12|0
1596033000000|2020-07-29 14:30:00|28139.81|28139.81|28132.42|28132.42|28147.12|28147.12|28101.53|28101.53|0
1596033300000|2020-07-29 14:35:00|28123.81|28123.81|28107.34|28107.34|28128.12|28128.12|28098.73|28098.73|0
1596033600000|2020-07-29 14:40:00|28115.95|28115.95|28148.62|28148.62|28148.62|28148.62|28101.25|28101.25|0
1596033900000|2020-07-29 14:45:00|28144.32|28144.32|28172.21|28172.21|28175.76|28175.76|28136.73|28136.73|0
1596034200000|2020-07-29 14:50:00|28168.65|28168.65|28225.66|28225.66|28229.97|28229.97|28160.04|28160.04|0
1596034500000|2020-07-29 14:55:00|28229.97|28229.97|28215.27|28215.27|28247.19|28247.19|28206.66|28206.66|0
1596034800000|2020-07-29 15:00:00|28231.74|28231.74|28219.58|28219.58|28236.05|28236.05|28202.35|28202.35|0
1596035100000|2020-07-29 15:05:00|28221.35|28221.35|28223.13|28223.13|28242.13|28242.13|28221.35|28221.35|0
1596035400000|2020-07-29 15:10:00|28227.44|28227.44|28206.66|28206.66|28229.97|28229.97|28193.74|28193.74|0
1596035700000|2020-07-29 15:15:00|28210.96|28210.96|28213.77|28213.77|28221.35|28221.35|28197.29|28197.29|0
1596036000000|2020-07-29 15:20:00|28218.07|28218.07|28199.82|28199.82|28229.22|28229.22|28199.82|28199.82|0
1596036300000|2020-07-29 15:25:00|28201.6|28201.6|28234.27|28234.27|28238.58|28238.58|28198.05|28198.05|0
1596093300000|2020-07-30 07:15:00|28110.4|28110.4|28094.95|28094.95|28112.93|28112.93|28047.31|28047.31|0
1596093600000|2020-07-30 07:20:00|28073.42|28073.42|28060.23|28060.23|28097.76|28097.76|28029.33|28029.33|0
1596093900000|2020-07-30 07:25:00|28058.45|28058.45|28070.89|28070.89|28111.43|28111.43|28056.67|28056.67|0
1596094200000|2020-07-30 07:30:00|28057.97|28057.97|27982.71|27982.71|28066.59|28066.59|27928.23|27928.23|0
1596094500000|2020-07-30 07:35:00|27980.94|27980.94|27959.4|27959.4|28004.25|28004.25|27935.07|27935.07|0
1596094800000|2020-07-30 07:40:00|27957.63|27957.63|27951.54|27951.54|27964.74|27964.74|27895.29|27895.29|0
1596095100000|2020-07-30 07:45:00|27942.93|27942.93|27923.45|27923.45|27951.07|27951.07|27915.59|27915.59|0
1596095400000|2020-07-30 07:50:00|27919.14|27919.14|27970.82|27970.82|27970.82|27970.82|27917.37|27917.37|0
1596095700000|2020-07-30 07:55:00|27962.21|27962.21|27944.98|27944.98|27966.51|27966.51|27921.67|27921.67|0
1596096000000|2020-07-30 08:00:00|27943.21|27943.21|28011.63|28011.63|28020.99|28020.99|27943.21|27943.21|0
1596096300000|2020-07-30 08:05:00|28007.32|28007.32|27984.29|27984.29|28010.88|28010.88|27963.51|27963.51|0
1596096600000|2020-07-30 08:10:00|27988.6|27988.6|28036.99|28036.99|28036.99|28036.99|27979.98|27979.98|0
1596096900000|2020-07-30 08:15:00|28032.68|28032.68|27991.12|27991.12|28041.3|28041.3|27986.82|27986.82|0
1596097200000|2020-07-30 08:20:00|27982.51|27982.51|27980.73|27980.73|27985.04|27985.04|27933.36|27933.36|0
1596097500000|2020-07-30 08:25:00|27976.43|27976.43|27911.28|27911.28|27985.04|27985.04|27898.36|27898.36|0
1596097800000|2020-07-30 08:30:00|27914.84|27914.84|27920.37|27920.37|27943.96|27943.96|27900.89|27900.89|0
1596098100000|2020-07-30 08:35:00|27916.07|27916.07|27854.95|27854.95|27922.9|27922.9|27850.65|27850.65|0
1596098400000|2020-07-30 08:40:00|27856.73|27856.73|27847.09|27847.09|27873.96|27873.96|27837.73|27837.73|0
1596098700000|2020-07-30 08:45:00|27848.87|27848.87|27861.04|27861.04|27861.79|27861.79|27840.26|27840.26|0
1596099000000|2020-07-30 08:50:00|27856.73|27856.73|27846.34|27846.34|27888.65|27888.65|27837.73|27837.73|0
1596099300000|2020-07-30 08:55:00|27842.04|27842.04|27779.69|27779.69|27854.95|27854.95|27775.39|27775.39|0
1596099600000|2020-07-30 09:00:00|27775.39|27775.39|27753.86|27753.86|27788.31|27788.31|27737.38|27737.38|0
1596099900000|2020-07-30 09:05:00|27749.55|27749.55|27726.99|27726.99|27772.86|27772.86|27726.99|27726.99|0
1596100200000|2020-07-30 09:10:00|27722.69|27722.69|27800.47|27800.47|27800.47|27800.47|27705.46|27705.46|0
1596100500000|2020-07-30 09:15:00|27796.17|27796.17|27765|27765|27800.47|27800.47|27763.22|27763.22|0
1596100800000|2020-07-30 09:20:00|27773.61|27773.61|27795.14|27795.14|27795.14|27795.14|27765|27765|0
1596101100000|2020-07-30 09:25:00|27790.84|27790.84|27768.28|27768.28|27794.12|27794.12|27768.28|27768.28|0
1596101400000|2020-07-30 09:30:00|27771.83|27771.83|27828.09|27828.09|27828.09|27828.09|27771.83|27771.83|0
1596101700000|2020-07-30 09:35:00|27823.78|27823.78|27822.76|27822.76|27823.78|27823.78|27799.45|27799.45|0
1596102000000|2020-07-30 09:40:00|27820.98|27820.98|27817.43|27817.43|27838.21|27838.21|27808.81|27808.81|0
1596102300000|2020-07-30 09:45:00|27804.51|27804.51|27831.85|27831.85|27831.85|27831.85|27790.56|27790.56|0
1596102600000|2020-07-30 09:50:00|27827.54|27827.54|27810.32|27810.32|27831.1|27831.1|27801.7|27801.7|0
1596102900000|2020-07-30 09:55:00|27808.54|27808.54|27810.32|27810.32|27810.32|27810.32|27801.7|27801.7|0
1596103200000|2020-07-30 10:00:00|27801.7|27801.7|27775.87|27775.87|27803.48|27803.48|27775.87|27775.87|0
1596103500000|2020-07-30 10:05:00|27780.17|27780.17|27831.1|27831.1|27831.1|27831.1|27767.25|27767.25|0
1596103800000|2020-07-30 10:10:00|27826.79|27826.79|27861.24|27861.24|27861.24|27861.24|27820.71|27820.71|0
1596104100000|2020-07-30 10:15:00|27856.93|27856.93|27840.73|27840.73|27870.13|27870.13|27840.73|27840.73|0
1596104400000|2020-07-30 10:20:00|27827.82|27827.82|27883.32|27883.32|27887.63|27887.63|27827.82|27827.82|0
1596104700000|2020-07-30 10:25:00|27881.54|27881.54|27861.79|27861.79|27885.1|27885.1|27850.37|27850.37|0
1596105000000|2020-07-30 10:30:00|27857.48|27857.48|27867.12|27867.12|27870.68|27870.68|27832.4|27832.4|0
1596105300000|2020-07-30 10:35:00|27875.73|27875.73|27862.06|27862.06|27887.9|27887.9|27862.06|27862.06|0
1596105600000|2020-07-30 10:40:00|27857.76|27857.76|27811.89|27811.89|27857.76|27857.76|27811.89|27811.89|0
1596105900000|2020-07-30 10:45:00|27816.2|27816.2|27811.89|27811.89|27832.67|27832.67|27810.11|27810.11|0
1596106200000|2020-07-30 10:50:00|27816.2|27816.2|27803.28|27803.28|27824.81|27824.81|27803.28|27803.28|0
1596106500000|2020-07-30 10:55:00|27798.97|27798.97|27776.89|27776.89|27798.97|27798.97|27753.58|27753.58|0
1596106800000|2020-07-30 11:00:00|27780.45|27780.45|27819.48|27819.48|27823.78|27823.78|27754.61|27754.61|0
1596107100000|2020-07-30 11:05:00|27823.78|27823.78|27801.23|27801.23|27823.78|27823.78|27798.7|27798.7|0
1596107400000|2020-07-30 11:10:00|27805.53|27805.53|27838.21|27838.21|27839.98|27839.98|27805.53|27805.53|0
1596107700000|2020-07-30 11:15:00|27842.51|27842.51|27847.09|27847.09|27852.43|27852.43|27829.59|27829.59|0
1596108000000|2020-07-30 11:20:00|27848.87|27848.87|27863.57|27863.57|27867.87|27867.87|27831.65|27831.65|0
1596108300000|2020-07-30 11:25:00|27854.95|27854.95|27855.98|27855.98|27874.98|27874.98|27853.18|27853.18|0
1596108600000|2020-07-30 11:30:00|27851.67|27851.67|27842.04|27842.04|27871.43|27871.43|27842.04|27842.04|0
1596108900000|2020-07-30 11:35:00|27840.26|27840.26|27820.23|27820.23|27840.26|27840.26|27815.92|27815.92|0
1596109200000|2020-07-30 11:40:00|27818.45|27818.45|27821.73|27821.73|27828.57|27828.57|27814.9|27814.9|0
1596109500000|2020-07-30 11:45:00|27826.04|27826.04|27811.07|27811.07|27826.04|27826.04|27806.76|27806.76|0
1596109800000|2020-07-30 11:50:00|27815.37|27815.37|27835.4|27835.4|27837.93|27837.93|27815.37|27815.37|0
1596110100000|2020-07-30 11:55:00|27844.02|27844.02|27827.54|27827.54|27844.02|27844.02|27817.15|27817.15|0
1596110400000|2020-07-30 12:00:00|27823.23|27823.23|27823.23|27823.23|27831.85|27831.85|27818.93|27818.93|0
1596110700000|2020-07-30 12:05:00|27827.54|27827.54|27804.98|27804.98|27828.29|27828.29|27804.98|27804.98|0
1596111000000|2020-07-30 12:10:00|27809.29|27809.29|27798.9|27798.9|27809.29|27809.29|27791.04|27791.04|0
1596111300000|2020-07-30 12:15:00|27800.68|27800.68|27797.12|27797.12|27801.43|27801.43|27788.51|27788.51|0
1596111600000|2020-07-30 12:20:00|27784.2|27784.2|27783.18|27783.18|27792.82|27792.82|27776.34|27776.34|0
1596111900000|2020-07-30 12:25:00|27787.48|27787.48|27819.41|27819.41|27819.41|27819.41|27783.18|27783.18|0
1596112200000|2020-07-30 12:30:00|27815.1|27815.1|27796.85|27796.85|27823.71|27823.71|27779.62|27779.62|0
1596112500000|2020-07-30 12:35:00|27783.93|27783.93|27810.79|27810.79|27826.24|27826.24|27779.62|27779.62|0
1596112800000|2020-07-30 12:40:00|27809.02|27809.02|27821.93|27821.93|27830.55|27830.55|27785.71|27785.71|0
1596113100000|2020-07-30 12:45:00|27817.63|27817.63|27815.1|27815.1|27836.63|27836.63|27813.32|27813.32|0
1596113400000|2020-07-30 12:50:00|27819.41|27819.41|27828.02|27828.02|27845.52|27845.52|27815.1|27815.1|0
1596113700000|2020-07-30 12:55:00|27821.93|27821.93|27775.04|27775.04|27830.55|27830.55|27770.74|27770.74|0
1596114000000|2020-07-30 13:00:00|27768.96|27768.96|27707.64|27707.64|27768.96|27768.96|27692.95|27692.95|0
1596114300000|2020-07-30 13:05:00|27699.78|27699.78|27731.7|27731.7|27731.7|27731.7|27679|27679|0
1596114600000|2020-07-30 13:10:00|27727.4|27727.4|27722.82|27722.82|27757.54|27757.54|27718.51|27718.51|0
1596114900000|2020-07-30 13:15:00|27718.51|27718.51|27769.43|27769.43|27782.35|27782.35|27718.51|27718.51|0
1596115200000|2020-07-30 13:20:00|27771.21|27771.21|27734.98|27734.98|27779.07|27779.07|27734.98|27734.98|0
1596115500000|2020-07-30 13:25:00|27730.68|27730.68|27772.99|27772.99|27781.6|27781.6|27717.76|27717.76|0
1596115800000|2020-07-30 13:30:00|27768.68|27768.68|27711.95|27711.95|27785.91|27785.91|27711.95|27711.95|0
1596116100000|2020-07-30 13:35:00|27707.64|27707.64|27648.58|27648.58|27715.98|27715.98|27639.97|27639.97|0
1596116400000|2020-07-30 13:40:00|27644.28|27644.28|27636.41|27636.41|27661.5|27661.5|27614.88|27614.88|0
1596116700000|2020-07-30 13:45:00|27632.11|27632.11|27670.87|27670.87|27697.73|27697.73|27627.8|27627.8|0
1596117000000|2020-07-30 13:50:00|27666.56|27666.56|27663.76|27663.76|27688.84|27688.84|27663|27663|0
1596117300000|2020-07-30 13:55:00|27659.45|27659.45|27610.03|27610.03|27666.28|27666.28|27610.03|27610.03|0
1596117600000|2020-07-30 14:00:00|27605.72|27605.72|27622.67|27622.67|27636.62|27636.62|27595.33|27595.33|0
1596117900000|2020-07-30 14:05:00|27618.37|27618.37|27586.17|27586.17|27618.37|27618.37|27557.8|27557.8|0
1596118200000|2020-07-30 14:10:00|27581.86|27581.86|27538.05|27538.05|27581.86|27581.86|27502.3|27502.3|0
1596118500000|2020-07-30 14:15:00|27539.83|27539.83|27511.46|27511.46|27551.24|27551.24|27472.98|27472.98|0
1596118800000|2020-07-30 14:20:00|27515.77|27515.77|27492.46|27492.46|27515.77|27515.77|27471.68|27471.68|0
1596119100000|2020-07-30 14:25:00|27494.23|27494.23|27475.98|27475.98|27494.23|27494.23|27457.73|27457.73|0
1596119400000|2020-07-30 14:30:00|27484.59|27484.59|27588.77|27588.77|27588.77|27588.77|27484.59|27484.59|0
1596119700000|2020-07-30 14:35:00|27584.46|27584.46|27620.97|27620.97|27629.58|27629.58|27548.24|27548.24|0
1596120000000|2020-07-30 14:40:00|27624.52|27624.52|27604.77|27604.77|27640.24|27640.24|27604.77|27604.77|0
1596120300000|2020-07-30 14:45:00|27600.46|27600.46|27595.4|27595.4|27613.38|27613.38|27585.01|27585.01|0
1596120600000|2020-07-30 14:50:00|27591.1|27591.1|27545.23|27545.23|27597.93|27597.93|27536.62|27536.62|0
1596120900000|2020-07-30 14:55:00|27549.54|27549.54|27585.29|27585.29|27585.29|27585.29|27521.92|27521.92|0
1596121200000|2020-07-30 15:00:00|27580.98|27580.98|27623.29|27623.29|27629.38|27629.38|27570.59|27570.59|0
1596121500000|2020-07-30 15:05:00|27627.6|27627.6|27624.59|27624.59|27632.46|27632.46|27607.85|27607.85|0
1596121800000|2020-07-30 15:10:00|27628.9|27628.9|27618.03|27618.03|27660.35|27660.35|27618.03|27618.03|0
1596122100000|2020-07-30 15:15:00|27616.26|27616.26|27679.35|27679.35|27679.35|27679.35|27616.26|27616.26|0
1596122400000|2020-07-30 15:20:00|27675.04|27675.04|27677.57|27677.57|27698.35|27698.35|27663.9|27663.9|0
1596122700000|2020-07-30 15:25:00|27679.35|27679.35|27693.02|27693.02|27705.94|27705.94|27671.49|27671.49|0
1596179700000|2020-07-31 07:15:00|27931.92|27931.92|27887.28|27887.28|27947.09|27947.09|27852.35|27852.35|0
1596180000000|2020-07-31 07:20:00|27885.5|27885.5|28279.71|28279.71|28305.54|28305.54|27885.5|27885.5|0
1596180300000|2020-07-31 07:25:00|28271.09|28271.09|28154.07|28154.07|28306.57|28306.57|28113.54|28113.54|0
1596180600000|2020-07-31 07:30:00|28159.4|28159.4|28041.35|28041.35|28162.96|28162.96|27999.32|27999.32|0
1596180900000|2020-07-31 07:35:00|28037.05|28037.05|28124.2|28124.2|28124.2|28124.2|28002.6|28002.6|0
1596181200000|2020-07-31 07:40:00|28127.76|28127.76|28096.59|28096.59|28157.9|28157.9|28053.52|28053.52|0
1596181500000|2020-07-31 07:45:00|28094.81|28094.81|28118.87|28118.87|28158.38|28158.38|28089.48|28089.48|0
1596181800000|2020-07-31 07:50:00|28121.02|28121.02|28017.77|28017.77|28127.48|28127.48|27985.1|27985.1|0
1596182100000|2020-07-31 07:55:00|28026.38|28026.38|28003.07|28003.07|28042.86|28042.86|27996.24|27996.24|0
1596182400000|2020-07-31 08:00:00|27972.93|27972.93|27998.77|27998.77|28002.32|28002.32|27942.79|27942.79|0
1596182700000|2020-07-31 08:05:00|27951.4|27951.4|27970.4|27970.4|28010.18|28010.18|27947.09|27947.09|0
1596183000000|2020-07-31 08:10:00|27979.01|27979.01|27969.38|27969.38|27998.02|27998.02|27958.99|27958.99|0
1596183300000|2020-07-31 08:15:00|27986.6|27986.6|28032.19|28032.19|28032.19|28032.19|27973.68|27973.68|0
1596183600000|2020-07-31 08:20:00|28033.97|28033.97|28095.56|28095.56|28111.76|28111.76|28033.97|28033.97|0
1596183900000|2020-07-31 08:25:00|28104.17|28104.17|28070.47|28070.47|28117.09|28117.09|28068.7|28068.7|0
1596184200000|2020-07-31 08:30:00|28068.7|28068.7|28076.56|28076.56|28117.09|28117.09|28064.39|28064.39|0
1596184500000|2020-07-31 08:35:00|28067.94|28067.94|28129.26|28129.26|28162.21|28162.21|28067.94|28067.94|0
1596184800000|2020-07-31 08:40:00|28133.57|28133.57|28073.75|28073.75|28143.96|28143.96|28060.83|28060.83|0
1596185100000|2020-07-31 08:45:00|28078.06|28078.06|27969.85|27969.85|28078.06|28078.06|27961.24|27961.24|0
1596185400000|2020-07-31 08:50:00|27961.24|27961.24|27935.13|27935.13|27968.07|27968.07|27911.82|27911.82|0
1596185700000|2020-07-31 08:55:00|27933.35|27933.35|27994.66|27994.66|28007.58|28007.58|27928.02|27928.02|0
1596186000000|2020-07-31 09:00:00|27988.58|27988.58|27955.63|27955.63|27998.22|27998.22|27923.71|27923.71|0
1596186300000|2020-07-31 09:05:00|27947.02|27947.02|27810.17|27810.17|27963.22|27963.22|27805.86|27805.86|0
1596186600000|2020-07-31 09:10:00|27808.39|27808.39|27757.95|27757.95|27811.95|27811.95|27674.35|27674.35|0
1596186900000|2020-07-31 09:15:00|27754.39|27754.39|27735.19|27735.19|27774.42|27774.42|27735.19|27735.19|0
1596187200000|2020-07-31 09:20:00|27739.49|27739.49|27790.69|27790.69|27791.44|27791.44|27739.49|27739.49|0
1596187500000|2020-07-31 09:25:00|27792.47|27792.47|27734.43|27734.43|27792.47|27792.47|27662.73|27662.73|0
1596187800000|2020-07-31 09:30:00|27730.13|27730.13|27761.3|27761.3|27791.44|27791.44|27688.57|27688.57|0
1596188100000|2020-07-31 09:35:00|27756.99|27756.99|27725.82|27725.82|27772.44|27772.44|27725.82|27725.82|0
1596188400000|2020-07-31 09:40:00|27721.52|27721.52|27615.84|27615.84|27721.52|27721.52|27591.78|27591.78|0
1596188700000|2020-07-31 09:45:00|27626.23|27626.23|27564.16|27564.16|27630.53|27630.53|27551.24|27551.24|0
1596189000000|2020-07-31 09:50:00|27551.24|27551.24|27507.9|27507.9|27555.55|27555.55|27484.59|27484.59|0
1596189300000|2020-07-31 09:55:00|27516.52|27516.52|27521.57|27521.57|27590.75|27590.75|27516.52|27516.52|0
1596189600000|2020-07-31 10:00:00|27525.88|27525.88|27502.3|27502.3|27593|27593|27502.3|27502.3|0
1596189900000|2020-07-31 10:05:00|27505.85|27505.85|27500.52|27500.52|27523.08|27523.08|27487.6|27487.6|0
1596190200000|2020-07-31 10:10:00|27496.21|27496.21|27472.15|27472.15|27499.02|27499.02|27454.93|27454.93|0
1596190500000|2020-07-31 10:15:00|27463.54|27463.54|27409.81|27409.81|27463.54|27463.54|27408.03|27408.03|0
1596190800000|2020-07-31 10:20:00|27414.12|27414.12|27495.46|27495.46|27515.22|27515.22|27401.2|27401.2|0
1596191100000|2020-07-31 10:25:00|27499.77|27499.77|27502.57|27502.57|27516.99|27516.99|27478.24|27478.24|0
1596191400000|2020-07-31 10:30:00|27504.35|27504.35|27457.73|27457.73|27504.35|27504.35|27436.95|27436.95|0
1596191700000|2020-07-31 10:35:00|27453.42|27453.42|27496.01|27496.01|27526.43|27526.43|27453.42|27453.42|0
1596192000000|2020-07-31 10:40:00|27500.32|27500.32|27509.2|27509.2|27530.46|27530.46|27487.4|27487.4|0
1596192300000|2020-07-31 10:45:00|27504.9|27504.9|27491.98|27491.98|27517.82|27517.82|27485.9|27485.9|0
1596192600000|2020-07-31 10:50:00|27483.37|27483.37|27490.2|27490.2|27503.12|27503.12|27483.37|27483.37|0
1596192900000|2020-07-31 10:55:00|27494.51|27494.51|27436.47|27436.47|27494.51|27494.51|27435.72|27435.72|0
1596193200000|2020-07-31 11:00:00|27429.36|27429.36|27532.04|27532.04|27543.93|27543.93|27429.36|27429.36|0
1596193500000|2020-07-31 11:05:00|27530.26|27530.26|27524.18|27524.18|27538.87|27538.87|27509.48|27509.48|0
1596193800000|2020-07-31 11:10:00|27522.4|27522.4|27511.26|27511.26|27534.57|27534.57|27509.48|27509.48|0
1596194100000|2020-07-31 11:15:00|27505.92|27505.92|27491.98|27491.98|27513.51|27513.51|27491.98|27491.98|0
1596194400000|2020-07-31 11:20:00|27496.29|27496.29|27503.12|27503.12|27510.98|27510.98|27496.29|27496.29|0
1596194700000|2020-07-31 11:25:00|27501.34|27501.34|27457.25|27457.25|27504.9|27504.9|27457.25|27457.25|0
1596195000000|2020-07-31 11:30:00|27459.03|27459.03|27432.17|27432.17|27471.95|27471.95|27421.03|27421.03|0
1596195300000|2020-07-31 11:35:00|27427.86|27427.86|27380.97|27380.97|27427.86|27427.86|27380.22|27380.22|0
1596195600000|2020-07-31 11:40:00|27385.27|27385.27|27322.18|27322.18|27387.05|27387.05|27265.45|27265.45|0
1596195900000|2020-07-31 11:45:00|27320.41|27320.41|27334.83|27334.83|27351.3|27351.3|27319.38|27319.38|0
1596196200000|2020-07-31 11:50:00|27339.13|27339.13|27345.97|27345.97|27353.83|27353.83|27319.38|27319.38|0
1596196500000|2020-07-31 11:55:00|27354.58|27354.58|27363.47|27363.47|27385.75|27385.75|27346.24|27346.24|0
1596196800000|2020-07-31 12:00:00|27376.39|27376.39|27364.97|27364.97|27394.36|27394.36|27364.97|27364.97|0
1596197100000|2020-07-31 12:05:00|27369.28|27369.28|27326.97|27326.97|27369.28|27369.28|27310.49|27310.49|0
1596197400000|2020-07-31 12:10:00|27318.35|27318.35|27342.69|27342.69|27349.52|27349.52|27315.82|27315.82|0
1596197700000|2020-07-31 12:15:00|27338.38|27338.38|27322.93|27322.93|27351.3|27351.3|27317.6|27317.6|0
1596198000000|2020-07-31 12:20:00|27327.24|27327.24|27335.85|27335.85|27335.85|27335.85|27313.3|27313.3|0
1596198300000|2020-07-31 12:25:00|27316.85|27316.85|27311.52|27311.52|27325.46|27325.46|27291.01|27291.01|0
1596198600000|2020-07-31 12:30:00|27302.91|27302.91|27294.29|27294.29|27302.91|27302.91|27268.45|27268.45|0
1596198900000|2020-07-31 12:35:00|27289.99|27289.99|27289.23|27289.23|27313.57|27313.57|27283.15|27283.15|0
1596199200000|2020-07-31 12:40:00|27293.54|27293.54|27227.92|27227.92|27293.54|27293.54|27219.31|27219.31|0
1596199500000|2020-07-31 12:45:00|27232.23|27232.23|27298.87|27298.87|27298.87|27298.87|27206.39|27206.39|0
1596199800000|2020-07-31 12:50:00|27303.18|27303.18|27175.49|27175.49|27330.04|27330.04|27171.19|27171.19|0
1596200100000|2020-07-31 12:55:00|27179.8|27179.8|27208.17|27208.17|27213.5|27213.5|27171.94|27171.94|0
1596200400000|2020-07-31 13:00:00|27206.39|27206.39|27196.27|27196.27|27216.03|27216.03|27179.8|27179.8|0
1596200700000|2020-07-31 13:05:00|27194.5|27194.5|27212|27212|27256.84|27256.84|27169.41|27169.41|0
1596201000000|2020-07-31 13:10:00|27216.3|27216.3|27191.22|27191.22|27242.14|27242.14|27180.07|27180.07|0
1596201300000|2020-07-31 13:15:00|27178.3|27178.3|27215.28|27215.28|27215.28|27215.28|27149.65|27149.65|0
1596201600000|2020-07-31 13:20:00|27210.97|27210.97|27183.35|27183.35|27223.89|27223.89|27170.43|27170.43|0
1596201900000|2020-07-31 13:25:00|27187.66|27187.66|27205.64|27205.64|27211.72|27211.72|27177.27|27177.27|0
1596202200000|2020-07-31 13:30:00|27201.33|27201.33|27171.94|27171.94|27209.94|27209.94|27159.02|27159.02|0
1596202500000|2020-07-31 13:35:00|27170.16|27170.16|27111.1|27111.1|27170.16|27170.16|27075.9|27075.9|0
1596202800000|2020-07-31 13:40:00|27112.88|27112.88|27061.2|27061.2|27114.65|27114.65|27061.2|27061.2|0
1596203100000|2020-07-31 13:45:00|27056.89|27056.89|27039.4|27039.4|27074.87|27074.87|27030.03|27030.03|0
1596203400000|2020-07-31 13:50:00|27030.78|27030.78|26978.83|26978.83|27035.09|27035.09|26978.83|26978.83|0
1596203700000|2020-07-31 13:55:00|26970.22|26970.22|26960.85|26960.85|26970.97|26970.97|26914.71|26914.71|0
1596204000000|2020-07-31 14:00:00|26965.16|26965.16|26925.65|26925.65|26965.16|26965.16|26913.76|26913.76|0
1596204300000|2020-07-31 14:05:00|26930.99|26930.99|26913.76|26913.76|26942.4|26942.4|26908.43|26908.43|0
1596204600000|2020-07-31 14:10:00|26909.45|26909.45|26877.53|26877.53|26911.98|26911.98|26858.53|26858.53|0
1596204900000|2020-07-31 14:15:00|26868.92|26868.92|26820.52|26820.52|26883.62|26883.62|26820.52|26820.52|0
1596205200000|2020-07-31 14:20:00|26816.22|26816.22|26881.56|26881.56|26887.65|26887.65|26738.15|26738.15|0
1596205500000|2020-07-31 14:25:00|26868.64|26868.64|26846.84|26846.84|26887.65|26887.65|26817.45|26817.45|0
1596205800000|2020-07-31 14:30:00|26842.53|26842.53|26837.47|26837.47|26878.01|26878.01|26821|26821|0
1596206100000|2020-07-31 14:35:00|26833.17|26833.17|26773.63|26773.63|26835.7|26835.7|26765.02|26765.02|0
1596206400000|2020-07-31 14:40:00|26760.71|26760.71|26731.04|26731.04|26760.71|26760.71|26678.62|26678.62|0
1596206700000|2020-07-31 14:45:00|26735.35|26735.35|26714.84|26714.84|26753.6|26753.6|26700.15|26700.15|0
1596207000000|2020-07-31 14:50:00|26708.76|26708.76|26670.76|26670.76|26708.76|26708.76|26638.83|26638.83|0
1596207300000|2020-07-31 14:55:00|26666.45|26666.45|26776.16|26776.16|26780.47|26780.47|26664.67|26664.67|0
1596207600000|2020-07-31 15:00:00|26777.94|26777.94|26754.35|26754.35|26777.94|26777.94|26716.35|26716.35|0
1596207900000|2020-07-31 15:05:00|26756.13|26756.13|26701.38|26701.38|26760.44|26760.44|26700.63|26700.63|0
1596208200000|2020-07-31 15:10:00|26705.68|26705.68|26703.15|26703.15|26714.3|26714.3|26676.29|26676.29|0
1596208500000|2020-07-31 15:15:00|26701.38|26701.38|26679.09|26679.09|26703.15|26703.15|26663.37|26663.37|0
1596208800000|2020-07-31 15:20:00|26683.4|26683.4|26618.53|26618.53|26685.18|26685.18|26618.53|26618.53|0
1596209100000|2020-07-31 15:25:00|26622.84|26622.84|26641.84|26641.84|26658.31|26658.31|26612.45|26612.45|0
1596438900000|2020-08-03 07:15:00|26241.13|26241.13|26250.97|26250.97|26302.45|26302.45|26184.12|26184.12|0
1596439200000|2020-08-03 07:20:00|26263.89|26263.89|26269.98|26269.98|26299.37|26299.37|26242.36|26242.36|0
1596439500000|2020-08-03 07:25:00|26265.67|26265.67|26293.29|26293.29|26353.57|26353.57|26265.67|26265.67|0
1596439800000|2020-08-03 07:30:00|26288.98|26288.98|26201.55|26201.55|26294.04|26294.04|26186.86|26186.86|0
1596440100000|2020-08-03 07:35:00|26210.17|26210.17|26096.42|26096.42|26213.72|26213.72|26096.42|26096.42|0
1596440400000|2020-08-03 07:40:00|26105.04|26105.04|26079.95|26079.95|26105.04|26105.04|26046.25|26046.25|0
1596440700000|2020-08-03 07:45:00|26092.87|26092.87|26107.56|26107.56|26107.56|26107.56|26015.08|26015.08|0
1596441000000|2020-08-03 07:50:00|26103.26|26103.26|26217.55|26217.55|26224.38|26224.38|26103.26|26103.26|0
1596441300000|2020-08-03 07:55:00|26213.99|26213.99|26229.72|26229.72|26229.72|26229.72|26192.46|26192.46|0
1596441600000|2020-08-03 08:00:00|26225.41|26225.41|26291.31|26291.31|26299.92|26299.92|26167.65|26167.65|0
1596441900000|2020-08-03 08:05:00|26287|26287|26281.67|26281.67|26300.67|26300.67|26262.66|26262.66|0
1596442200000|2020-08-03 08:10:00|26280.92|26280.92|26278.11|26278.11|26311.06|26311.06|26260.89|26260.89|0
1596442500000|2020-08-03 08:15:00|26273.81|26273.81|26204.63|26204.63|26292.06|26292.06|26196.77|26196.77|0
1596442800000|2020-08-03 08:20:00|26200.32|26200.32|26265.95|26265.95|26274.56|26274.56|26200.32|26200.32|0
1596443100000|2020-08-03 08:25:00|26260.61|26260.61|26271.75|26271.75|26341.68|26341.68|26260.61|26260.61|0
1596443400000|2020-08-03 08:30:00|26258.84|26258.84|26245.17|26245.17|26271.75|26271.75|26231.22|26231.22|0
1596443700000|2020-08-03 08:35:00|26241.61|26241.61|26177.49|26177.49|26241.61|26241.61|26173.94|26173.94|0
1596444000000|2020-08-03 08:40:00|26173.19|26173.19|26178.24|26178.24|26181.8|26181.8|26152.13|26152.13|0
1596444300000|2020-08-03 08:45:00|26186.86|26186.86|26243.86|26243.86|26243.86|26243.86|26186.86|26186.86|0
1596444600000|2020-08-03 08:50:00|26252.48|26252.48|26236|26236|26270.45|26270.45|26231.7|26231.7|0
1596444900000|2020-08-03 08:55:00|26227.39|26227.39|26246.87|26246.87|26262.59|26262.59|26207.36|26207.36|0
1596445200000|2020-08-03 09:00:00|26251.18|26251.18|26260.82|26260.82|26281.6|26281.6|26246.87|26246.87|0
1596445500000|2020-08-03 09:05:00|26252.2|26252.2|26210.64|26210.64|26260.82|26260.82|26210.64|26210.64|0
1596445800000|2020-08-03 09:10:00|26208.86|26208.86|26166.55|26166.55|26217.48|26217.48|26157.94|26157.94|0
1596446100000|2020-08-03 09:15:00|26164.78|26164.78|26131.83|26131.83|26177.69|26177.69|26101.68|26101.68|0
1596446400000|2020-08-03 09:20:00|26136.13|26136.13|26095.6|26095.6|26136.13|26136.13|26086.99|26086.99|0
1596446700000|2020-08-03 09:25:00|26097.38|26097.38|26124.24|26124.24|26129.3|26129.3|26088.76|26088.76|0
1596447000000|2020-08-03 09:30:00|26119.93|26119.93|26114.88|26114.88|26147.55|26147.55|26107.02|26107.02|0
1596447300000|2020-08-03 09:35:00|26118.43|26118.43|26147.82|26147.82|26170.38|26170.38|26118.43|26118.43|0
1596447600000|2020-08-03 09:40:00|26152.13|26152.13|26164.02|26164.02|26168.33|26168.33|26141.74|26141.74|0
1596447900000|2020-08-03 09:45:00|26176.19|26176.19|26148.58|26148.58|26176.19|26176.19|26148.58|26148.58|0
1596448200000|2020-08-03 09:50:00|26157.19|26157.19|26154.66|26154.66|26165.8|26165.8|26148.58|26148.58|0
1596448500000|2020-08-03 09:55:00|26158.97|26158.97|26178.24|26178.24|26186.86|26186.86|26156.44|26156.44|0
1596448800000|2020-08-03 10:00:00|26182.55|26182.55|26182.55|26182.55|26184.33|26184.33|26146.32|26146.32|0
1596449100000|2020-08-03 10:05:00|26178.24|26178.24|26174.96|26174.96|26196.49|26196.49|26162.8|26162.8|0
1596449400000|2020-08-03 10:10:00|26179.27|26179.27|26248.45|26248.45|26248.45|26248.45|26179.27|26179.27|0
1596449700000|2020-08-03 10:15:00|26252.75|26252.75|26235.25|26235.25|26257.06|26257.06|26220.83|26220.83|0
1596450000000|2020-08-03 10:20:00|26252.48|26252.48|26322.68|26322.68|26324.46|26324.46|26252.48|26252.48|0
1596450300000|2020-08-03 10:25:00|26314.07|26314.07|26351.05|26351.05|26351.05|26351.05|26301.15|26301.15|0
1596450600000|2020-08-03 10:30:00|26355.35|26355.35|26255.01|26255.01|26382.97|26382.97|26251.45|26251.45|0
1596450900000|2020-08-03 10:35:00|26250.7|26250.7|26279.34|26279.34|26283.65|26283.65|26249.95|26249.95|0
1596451200000|2020-08-03 10:40:00|26270.73|26270.73|26304.43|26304.43|26343.18|26343.18|26260.34|26260.34|0
1596451500000|2020-08-03 10:45:00|26313.04|26313.04|26297.59|26297.59|26319.12|26319.12|26287.2|26287.2|0
1596451800000|2020-08-03 10:50:00|26301.9|26301.9|26296.09|26296.09|26322.68|26322.68|26278.86|26278.86|0
1596452100000|2020-08-03 10:55:00|26309.01|26309.01|26265.67|26265.67|26309.01|26309.01|26235.53|26235.53|0
1596452400000|2020-08-03 11:00:00|26274.28|26274.28|26268.2|26268.2|26287.2|26287.2|26255.28|26255.28|0
1596452700000|2020-08-03 11:05:00|26269.98|26269.98|26269.23|26269.23|26278.59|26278.59|26257.06|26257.06|0
1596453000000|2020-08-03 11:10:00|26264.92|26264.92|26311.26|26311.26|26321.65|26321.65|26259.59|26259.59|0
1596453300000|2020-08-03 11:15:00|26313.04|26313.04|26286.18|26286.18|26318.1|26318.1|26286.18|26286.18|0
1596453600000|2020-08-03 11:20:00|26277.56|26277.56|26295.06|26295.06|26303.68|26303.68|26268.95|26268.95|0
1596453900000|2020-08-03 11:25:00|26299.37|26299.37|26289.73|26289.73|26299.37|26299.37|26289.73|26289.73|0
1596454200000|2020-08-03 11:30:00|26294.04|26294.04|26257.81|26257.81|26294.04|26294.04|26256.03|26256.03|0
1596454500000|2020-08-03 11:35:00|26262.12|26262.12|26266.42|26266.42|26275.03|26275.03|26260.34|26260.34|0
1596454800000|2020-08-03 11:40:00|26262.12|26262.12|26295.06|26295.06|26320.9|26320.9|26257.81|26257.81|0
1596455100000|2020-08-03 11:45:00|26299.37|26299.37|26273.53|26273.53|26299.37|26299.37|26273.53|26273.53|0
1596455400000|2020-08-03 11:50:00|26269.23|26269.23|26289.25|26289.25|26293.56|26293.56|26267.45|26267.45|0
1596455700000|2020-08-03 11:55:00|26284.95|26284.95|26285.97|26285.97|26302.17|26302.17|26282.42|26282.42|0
1596456000000|2020-08-03 12:00:00|26287.75|26287.75|26284.2|26284.2|26292.06|26292.06|26267.72|26267.72|0
1596456300000|2020-08-03 12:05:00|26297.12|26297.12|26297.12|26297.12|26315.37|26315.37|26297.12|26297.12|0
1596456600000|2020-08-03 12:10:00|26288.5|26288.5|26287.75|26287.75|26292.81|26292.81|26260.89|26260.89|0
1596456900000|2020-08-03 12:15:00|26283.45|26283.45|26272.3|26272.3|26291.31|26291.31|26250.77|26250.77|0
1596457200000|2020-08-03 12:20:00|26263.69|26263.69|26306|26306|26306|26306|26263.69|26263.69|0
1596457500000|2020-08-03 12:25:00|26297.39|26297.39|26314.89|26314.89|26314.89|26314.89|26272.58|26272.58|0
1596457800000|2020-08-03 12:30:00|26316.67|26316.67|26326.58|26326.58|26345.58|26345.58|26303|26303|0
1596458100000|2020-08-03 12:35:00|26322.27|26322.27|26307.58|26307.58|26328.36|26328.36|26298.21|26298.21|0
1596458400000|2020-08-03 12:40:00|26305.8|26305.8|26327.88|26327.88|26334.72|26334.72|26305.8|26305.8|0
1596458700000|2020-08-03 12:45:00|26329.66|26329.66|26340.32|26340.32|26354.27|26354.27|26321.32|26321.32|0
1596459000000|2020-08-03 12:50:00|26348.94|26348.94|26357.55|26357.55|26370.47|26370.47|26340.32|26340.32|0
1596459300000|2020-08-03 12:55:00|26361.86|26361.86|26381.88|26381.88|26410.25|26410.25|26361.86|26361.86|0
1596459600000|2020-08-03 13:00:00|26377.58|26377.58|26381.13|26381.13|26403.42|26403.42|26369.72|26369.72|0
1596459900000|2020-08-03 13:05:00|26375.05|26375.05|26357.82|26357.82|26380.38|26380.38|26353.52|26353.52|0
1596460200000|2020-08-03 13:10:00|26354.27|26354.27|26390.5|26390.5|26399.11|26399.11|26354.27|26354.27|0
1596460500000|2020-08-03 13:15:00|26386.19|26386.19|26386.19|26386.19|26390.5|26390.5|26373.27|26373.27|0
1596460800000|2020-08-03 13:20:00|26381.88|26381.88|26390.5|26390.5|26433.56|26433.56|26381.88|26381.88|0
1596461100000|2020-08-03 13:25:00|26399.11|26399.11|26503.49|26503.49|26529.33|26529.33|26380.11|26380.11|0
1596461400000|2020-08-03 13:30:00|26507.04|26507.04|26398.36|26398.36|26507.04|26507.04|26398.36|26398.36|0
1596461700000|2020-08-03 13:35:00|26402.66|26402.66|26378.33|26378.33|26415.58|26415.58|26376.55|26376.55|0
1596462000000|2020-08-03 13:40:00|26382.64|26382.64|26343.6|26343.6|26382.64|26382.64|26320.29|26320.29|0
1596462300000|2020-08-03 13:45:00|26351.47|26351.47|26342.1|26342.1|26385.16|26385.16|26333.49|26333.49|0
1596462600000|2020-08-03 13:50:00|26350.71|26350.71|26322.55|26322.55|26359.33|26359.33|26307.1|26307.1|0
1596462900000|2020-08-03 13:55:00|26326.86|26326.86|26313.66|26313.66|26337.25|26337.25|26300.74|26300.74|0
1596463200000|2020-08-03 14:00:00|26317.97|26317.97|26329.38|26329.38|26336.49|26336.49|26310.11|26310.11|0
1596463500000|2020-08-03 14:05:00|26338|26338|26357.75|26357.75|26379.28|26379.28|26327.61|26327.61|0
1596463800000|2020-08-03 14:10:00|26362.06|26362.06|26362.33|26362.33|26382.84|26382.84|26337.25|26337.25|0
1596464100000|2020-08-03 14:15:00|26366.64|26366.64|26396.03|26396.03|26407.17|26407.17|26362.33|26362.33|0
1596464400000|2020-08-03 14:20:00|26404.64|26404.64|26415.79|26415.79|26438.34|26438.34|26404.64|26404.64|0
1596464700000|2020-08-03 14:25:00|26420.09|26420.09|26433.01|26433.01|26439.85|26439.85|26395.76|26395.76|0
1596465000000|2020-08-03 14:30:00|26437.32|26437.32|26435.54|26435.54|26458.1|26458.1|26408.68|26408.68|0
1596465300000|2020-08-03 14:35:00|26439.85|26439.85|26366.09|26366.09|26442.38|26442.38|26363.56|26363.56|0
1596465600000|2020-08-03 14:40:00|26370.4|26370.4|26351.39|26351.39|26392.95|26392.95|26332.39|26332.39|0
1596465900000|2020-08-03 14:45:00|26347.09|26347.09|26352.42|26352.42|26361.03|26361.03|26338.47|26338.47|0
1596466200000|2020-08-03 14:50:00|26348.11|26348.11|26342.78|26342.78|26354.2|26354.2|26342.78|26342.78|0
1596466500000|2020-08-03 14:55:00|26347.09|26347.09|26297.39|26297.39|26347.09|26347.09|26297.39|26297.39|0
1596466800000|2020-08-03 15:00:00|26307.78|26307.78|26311.61|26311.61|26320.97|26320.97|26274.08|26274.08|0
1596467100000|2020-08-03 15:05:00|26307.3|26307.3|26343.53|26343.53|26362.53|26362.53|26298.69|26298.69|0
1596467400000|2020-08-03 15:10:00|26347.84|26347.84|26305.25|26305.25|26347.84|26347.84|26293.08|26293.08|0
1596467700000|2020-08-03 15:15:00|26307.03|26307.03|26308.81|26308.81|26314.89|26314.89|26283.72|26283.72|0
1596468000000|2020-08-03 15:20:00|26314.89|26314.89|26310.72|26310.72|26323.5|26323.5|26299.44|26299.44|0
1596468300000|2020-08-03 15:25:00|26311.61|26311.61|26348.86|26348.86|26360.01|26360.01|26301.22|26301.22|0
1596525300000|2020-08-04 07:15:00|26415.03|26415.03|26449.48|26449.48|26458.1|26458.1|26393.23|26393.23|0
1596525600000|2020-08-04 07:20:00|26458.1|26458.1|26402.87|26402.87|26462.4|26462.4|26366.36|26366.36|0
1596525900000|2020-08-04 07:25:00|26415.79|26415.79|26449.76|26449.76|26466.98|26466.98|26375.25|26375.25|0
1596526200000|2020-08-04 07:30:00|26447.98|26447.98|26474.09|26474.09|26474.09|26474.09|26377.03|26377.03|0
1596526500000|2020-08-04 07:35:00|26456.87|26456.87|26459.2|26459.2|26496.93|26496.93|26443.2|26443.2|0
1596526800000|2020-08-04 07:40:00|26454.89|26454.89|26436.91|26436.91|26462.75|26462.75|26422.22|26422.22|0
1596527100000|2020-08-04 07:45:00|26445.53|26445.53|26367.46|26367.46|26457.69|26457.69|26358.85|26358.85|0
1596527400000|2020-08-04 07:50:00|26358.85|26358.85|26332.74|26332.74|26358.85|26358.85|26310.18|26310.18|0
1596527700000|2020-08-04 07:55:00|26324.12|26324.12|26323.85|26323.85|26359.33|26359.33|26304.1|26304.1|0
1596528000000|2020-08-04 08:00:00|26310.93|26310.93|26340.32|26340.32|26368.97|26368.97|26306.62|26306.62|0
1596528300000|2020-08-04 08:05:00|26336.02|26336.02|26352.49|26352.49|26352.49|26352.49|26290.9|26290.9|0
1596528600000|2020-08-04 08:10:00|26354.27|26354.27|26365.41|26365.41|26391.25|26391.25|26342.1|26342.1|0
1596528900000|2020-08-04 08:15:00|26371.49|26371.49|26412.3|26412.3|26425.22|26425.22|26364.66|26364.66|0
1596529200000|2020-08-04 08:20:00|26408|26408|26389.75|26389.75|26418.39|26418.39|26371.77|26371.77|0
1596529500000|2020-08-04 08:25:00|26398.36|26398.36|26471.36|26471.36|26475.67|26475.67|26394.05|26394.05|0
1596529800000|2020-08-04 08:30:00|26479.98|26479.98|26499.25|26499.25|26506.09|26506.09|26462|26462|0
1596530100000|2020-08-04 08:35:00|26494.95|26494.95|26506.09|26506.09|26510.4|26510.4|26468.83|26468.83|0
1596530400000|2020-08-04 08:40:00|26514.7|26514.7|26526.12|26526.12|26545.12|26545.12|26506.09|26506.09|0
1596530700000|2020-08-04 08:45:00|26539.04|26539.04|26610.26|26610.26|26618.88|26618.88|26530.42|26530.42|0
1596531000000|2020-08-04 08:50:00|26606.71|26606.71|26658.66|26658.66|26670.83|26670.83|26606.71|26606.71|0
1596531300000|2020-08-04 08:55:00|26654.35|26654.35|26662.97|26662.97|26670.08|26670.08|26642.19|26642.19|0
1596531600000|2020-08-04 09:00:00|26667.27|26667.27|26614.57|26614.57|26673.36|26673.36|26601.65|26601.65|0
1596531900000|2020-08-04 09:05:00|26610.26|26610.26|26631.8|26631.8|26650.8|26650.8|26610.26|26610.26|0
1596532200000|2020-08-04 09:10:00|26618.88|26618.88|26615.6|26615.6|26638.63|26638.63|26604.18|26604.18|0
1596532500000|2020-08-04 09:15:00|26617.37|26617.37|26591.26|26591.26|26620.93|26620.93|26586.2|26586.2|0
1596532800000|2020-08-04 09:20:00|26589.48|26589.48|26587.23|26587.23|26598.37|26598.37|26576.09|26576.09|0
1596533100000|2020-08-04 09:25:00|26582.92|26582.92|26551.75|26551.75|26582.92|26582.92|26546.42|26546.42|0
1596533400000|2020-08-04 09:30:00|26547.45|26547.45|26572.53|26572.53|26582.92|26582.92|26530.22|26530.22|0
1596533700000|2020-08-04 09:35:00|26576.84|26576.84|26553.53|26553.53|26597.62|26597.62|26543.14|26543.14|0
1596534000000|2020-08-04 09:40:00|26555.31|26555.31|26548.95|26548.95|26570.76|26570.76|26548.95|26548.95|0
1596534300000|2020-08-04 09:45:00|26553.26|26553.26|26606.71|26606.71|26606.71|26606.71|26551.48|26551.48|0
1596534600000|2020-08-04 09:50:00|26611.02|26611.02|26651.83|26651.83|26662.22|26662.22|26584.43|26584.43|0
1596534900000|2020-08-04 09:55:00|26656.13|26656.13|26649.3|26649.3|26669.05|26669.05|26625.71|26625.71|0
1596535200000|2020-08-04 10:00:00|26653.6|26653.6|26633.57|26633.57|26655.38|26655.38|26633.57|26633.57|0
1596535500000|2020-08-04 10:05:00|26629.27|26629.27|26612.04|26612.04|26667.27|26667.27|26605.96|26605.96|0
1596535800000|2020-08-04 10:10:00|26610.26|26610.26|26622.43|26622.43|26622.43|26622.43|26588.73|26588.73|0
1596536100000|2020-08-04 10:15:00|26631.04|26631.04|26646.02|26646.02|26646.02|26646.02|26598.37|26598.37|0
1596536400000|2020-08-04 10:20:00|26658.93|26658.93|26710.89|26710.89|26710.89|26710.89|26652.1|26652.1|0
1596536700000|2020-08-04 10:25:00|26702.27|26702.27|26704.8|26704.8|26710.89|26710.89|26687.58|26687.58|0
1596537000000|2020-08-04 10:30:00|26709.11|26709.11|26755.73|26755.73|26757.5|26757.5|26709.11|26709.11|0
1596537300000|2020-08-04 10:35:00|26751.42|26751.42|26805.15|26805.15|26809.45|26809.45|26747.11|26747.11|0
1596537600000|2020-08-04 10:40:00|26809.45|26809.45|26779.79|26779.79|26821.62|26821.62|26779.79|26779.79|0
1596537900000|2020-08-04 10:45:00|26758.26|26758.26|26808.43|26808.43|26818.82|26818.82|26758.26|26758.26|0
1596538200000|2020-08-04 10:50:00|26804.12|26804.12|26838.1|26838.1|26838.1|26838.1|26771.45|26771.45|0
1596538500000|2020-08-04 10:55:00|26842.4|26842.4|26879.38|26879.38|26891.55|26891.55|26842.4|26842.4|0
1596538800000|2020-08-04 11:00:00|26870.77|26870.77|26922.72|26922.72|26922.72|26922.72|26870.77|26870.77|0
1596539100000|2020-08-04 11:05:00|26918.41|26918.41|26890.8|26890.8|26918.41|26918.41|26882.94|26882.94|0
1596539400000|2020-08-04 11:10:00|26886.49|26886.49|26887.24|26887.24|26896.88|26896.88|26861.4|26861.4|0
1596539700000|2020-08-04 11:15:00|26882.94|26882.94|26850.74|26850.74|26887.24|26887.24|26850.74|26850.74|0
1596540000000|2020-08-04 11:20:00|26846.43|26846.43|26865.44|26865.44|26865.44|26865.44|26842.88|26842.88|0
1596540300000|2020-08-04 11:25:00|26863.66|26863.66|26822.1|26822.1|26863.66|26863.66|26803.1|26803.1|0
1596540600000|2020-08-04 11:30:00|26817.79|26817.79|26737.47|26737.47|26817.79|26817.79|26731.39|26731.39|0
1596540900000|2020-08-04 11:35:00|26741.78|26741.78|26733.17|26733.17|26744.31|26744.31|26731.39|26731.39|0
1596541200000|2020-08-04 11:40:00|26731.39|26731.39|26721|26721|26753.2|26753.2|26721|26721|0
1596541500000|2020-08-04 11:45:00|26717.45|26717.45|26694.89|26694.89|26718.2|26718.2|26694.89|26694.89|0
1596541800000|2020-08-04 11:50:00|26693.11|26693.11|26660.81|26660.81|26696.67|26696.67|26657.91|26657.91|0
1596542100000|2020-08-04 11:55:00|26662.97|26662.97|26625.71|26625.71|26662.97|26662.97|26614.57|26614.57|0
1596542400000|2020-08-04 12:00:00|26621.41|26621.41|26606.71|26606.71|26640.41|26640.41|26588.46|26588.46|0
1596542700000|2020-08-04 12:05:00|26608.49|26608.49|26661.19|26661.19|26678.41|26678.41|26608.49|26608.49|0
1596543000000|2020-08-04 12:10:00|26657.63|26657.63|26674.86|26674.86|26674.86|26674.86|26651.55|26651.55|0
1596543300000|2020-08-04 12:15:00|26670.55|26670.55|26635.08|26635.08|26670.55|26670.55|26630.77|26630.77|0
1596543600000|2020-08-04 12:20:00|26630.77|26630.77|26633.3|26633.3|26637.61|26637.61|26621.13|26621.13|0
1596543900000|2020-08-04 12:25:00|26635.08|26635.08|26616.83|26616.83|26635.83|26635.83|26608.96|26608.96|0
1596544200000|2020-08-04 12:30:00|26618.6|26618.6|26593.52|26593.52|26618.6|26618.6|26584.9|26584.9|0
1596544500000|2020-08-04 12:35:00|26591.74|26591.74|26551.68|26551.68|26591.74|26591.74|26542.32|26542.32|0
1596544800000|2020-08-04 12:40:00|26547.37|26547.37|26525.57|26525.57|26555.99|26555.99|26522.01|26522.01|0
1596545100000|2020-08-04 12:45:00|26527.35|26527.35|26554.96|26554.96|26554.96|26554.96|26527.35|26527.35|0
1596545400000|2020-08-04 12:50:00|26563.57|26563.57|26503.01|26503.01|26567.88|26567.88|26503.01|26503.01|0
1596545700000|2020-08-04 12:55:00|26501.23|26501.23|26475.4|26475.4|26521.26|26521.26|26471.09|26471.09|0
1596546000000|2020-08-04 13:00:00|26479.7|26479.7|26522.01|26522.01|26539.24|26539.24|26479.7|26479.7|0
1596546300000|2020-08-04 13:05:00|26526.32|26526.32|26581.55|26581.55|26581.55|26581.55|26520.24|26520.24|0
1596546600000|2020-08-04 13:10:00|26572.94|26572.94|26531.38|26531.38|26572.94|26572.94|26531.38|26531.38|0
1596546900000|2020-08-04 13:15:00|26535.68|26535.68|26521.74|26521.74|26543.27|26543.27|26521.74|26521.74|0
1596547200000|2020-08-04 13:20:00|26517.43|26517.43|26524.27|26524.27|26528.57|26528.57|26513.13|26513.13|0
1596547500000|2020-08-04 13:25:00|26519.96|26519.96|26530.35|26530.35|26547.58|26547.58|26514.63|26514.63|0
1596547800000|2020-08-04 13:30:00|26526.05|26526.05|26508.07|26508.07|26537.19|26537.19|26489.82|26489.82|0
1596548100000|2020-08-04 13:35:00|26512.37|26512.37|26544.3|26544.3|26552.91|26552.91|26481.96|26481.96|0
1596548400000|2020-08-04 13:40:00|26548.6|26548.6|26618.8|26618.8|26619.56|26619.56|26535.68|26535.68|0
1596548700000|2020-08-04 13:45:00|26614.5|26614.5|26648.2|26648.2|26648.2|26648.2|26591.19|26591.19|0
1596549000000|2020-08-04 13:50:00|26643.89|26643.89|26632|26632|26656.06|26656.06|26632|26632|0
1596549300000|2020-08-04 13:55:00|26636.3|26636.3|26629.2|26629.2|26645.67|26645.67|26610.47|26610.47|0
1596549600000|2020-08-04 14:00:00|26630.97|26630.97|26611.97|26611.97|26643.89|26643.89|26603.36|26603.36|0
1596549900000|2020-08-04 14:05:00|26610.19|26610.19|26592.97|26592.97|26616.28|26616.28|26575.47|26575.47|0
1596550200000|2020-08-04 14:10:00|26588.66|26588.66|26576.97|26576.97|26606.36|26606.36|26576.22|26576.22|0
1596550500000|2020-08-04 14:15:00|26572.66|26572.66|26529.33|26529.33|26572.66|26572.66|26525.02|26525.02|0
1596550800000|2020-08-04 14:20:00|26533.63|26533.63|26538.96|26538.96|26539.72|26539.72|26520.71|26520.71|0
1596551100000|2020-08-04 14:25:00|26543.27|26543.27|26514.63|26514.63|26543.27|26543.27|26504.24|26504.24|0
1596551400000|2020-08-04 14:30:00|26510.32|26510.32|26514.63|26514.63|26529.33|26529.33|26499.93|26499.93|0
1596551700000|2020-08-04 14:35:00|26518.94|26518.94|26519.96|26519.96|26528.57|26528.57|26514.63|26514.63|0
1596552000000|2020-08-04 14:40:00|26516.41|26516.41|26512.85|26512.85|26521.46|26521.46|26487.77|26487.77|0
1596552300000|2020-08-04 14:45:00|26517.16|26517.16|26500.68|26500.68|26518.94|26518.94|26500.68|26500.68|0
1596552600000|2020-08-04 14:50:00|26496.38|26496.38|26510.05|26510.05|26525.02|26525.02|26496.38|26496.38|0
1596552900000|2020-08-04 14:55:00|26508.27|26508.27|26497.13|26497.13|26512.58|26512.58|26480.66|26480.66|0
1596553200000|2020-08-04 15:00:00|26501.44|26501.44|26523.99|26523.99|26523.99|26523.99|26486.74|26486.74|0
1596553500000|2020-08-04 15:05:00|26519.69|26519.69|26505.47|26505.47|26521.46|26521.46|26492.55|26492.55|0
1596553800000|2020-08-04 15:10:00|26503.69|26503.69|26491.8|26491.8|26522.97|26522.97|26490.02|26490.02|0
1596554100000|2020-08-04 15:15:00|26490.02|26490.02|26456.32|26456.32|26490.02|26490.02|26450.99|26450.99|0
1596554400000|2020-08-04 15:20:00|26460.63|26460.63|26447.71|26447.71|26462.4|26462.4|26431.98|26431.98|0
1596554700000|2020-08-04 15:25:00|26452.01|26452.01|26455.29|26455.29|26471.77|26471.77|26435.54|26435.54|0
1596611700000|2020-08-05 07:15:00|26722.91|26722.91|26638.56|26638.56|26761.67|26761.67|26638.56|26638.56|0
1596612000000|2020-08-05 07:20:00|26642.87|26642.87|26713.82|26713.82|26722.71|26722.71|26642.87|26642.87|0
1596612300000|2020-08-05 07:25:00|26704.93|26704.93|26717.1|26717.1|26721.41|26721.41|26687.71|26687.71|0
1596612600000|2020-08-05 07:30:00|26727.49|26727.49|26788.53|26788.53|26788.53|26788.53|26723.93|26723.93|0
1596612900000|2020-08-05 07:35:00|26793.86|26793.86|26734.05|26734.05|26817.17|26817.17|26734.05|26734.05|0
1596613200000|2020-08-05 07:40:00|26729.74|26729.74|26745.19|26745.19|26782.45|26782.45|26729.74|26729.74|0
1596613500000|2020-08-05 07:45:00|26762.42|26762.42|26748.75|26748.75|26775.34|26775.34|26722.63|26722.63|0
1596613800000|2020-08-05 07:50:00|26754.08|26754.08|26747.99|26747.99|26778.41|26778.41|26735.08|26735.08|0
1596614100000|2020-08-05 07:55:00|26739.38|26739.38|26717.1|26717.1|26755.86|26755.86|26704.18|26704.18|0
1596614400000|2020-08-05 08:00:00|26712.79|26712.79|26687.71|26687.71|26725.71|26725.71|26670.48|26670.48|0
1596614700000|2020-08-05 08:05:00|26696.32|26696.32|26673.76|26673.76|26696.32|26696.32|26663.37|26663.37|0
1596615000000|2020-08-05 08:10:00|26675.54|26675.54|26704.93|26704.93|26717.85|26717.85|26675.54|26675.54|0
1596615300000|2020-08-05 08:15:00|26709.24|26709.24|26659.82|26659.82|26709.24|26709.24|26639.31|26639.31|0
1596615600000|2020-08-05 08:20:00|26664.12|26664.12|26670.21|26670.21|26705.68|26705.68|26664.12|26664.12|0
1596615900000|2020-08-05 08:25:00|26665.9|26665.9|26669.45|26669.45|26697.07|26697.07|26659.06|26659.06|0
1596616200000|2020-08-05 08:30:00|26667.68|26667.68|26611.7|26611.7|26667.68|26667.68|26593.44|26593.44|0
1596616500000|2020-08-05 08:35:00|26598.78|26598.78|26618.53|26618.53|26643.62|26643.62|26595.22|26595.22|0
1596616800000|2020-08-05 08:40:00|26620.31|26620.31|26674.51|26674.51|26676.29|26676.29|26620.31|26620.31|0
1596617100000|2020-08-05 08:45:00|26676.29|26676.29|26715.32|26715.32|26717.1|26717.1|26667.68|26667.68|0
1596617400000|2020-08-05 08:50:00|26711.02|26711.02|26724.96|26724.96|26729.27|26729.27|26711.02|26711.02|0
1596617700000|2020-08-05 08:55:00|26720.65|26720.65|26680.87|26680.87|26720.65|26720.65|26672.26|26672.26|0
1596618000000|2020-08-05 09:00:00|26685.18|26685.18|26699.87|26699.87|26720.65|26720.65|26655.03|26655.03|0
1596618300000|2020-08-05 09:05:00|26707.74|26707.74|26705.21|26705.21|26715.6|26715.6|26693.04|26693.04|0
1596618600000|2020-08-05 09:10:00|26706.98|26706.98|26740.68|26740.68|26747.52|26747.52|26706.98|26706.98|0
1596618900000|2020-08-05 09:15:00|26744.24|26744.24|26719.15|26719.15|26757.16|26757.16|26706.23|26706.23|0
1596619200000|2020-08-05 09:20:00|26727.76|26727.76|26727.01|26727.01|26739.18|26739.18|26714.09|26714.09|0
1596619500000|2020-08-05 09:25:00|26725.23|26725.23|26745.26|26745.26|26746.77|26746.77|26714.84|26714.84|0
1596619800000|2020-08-05 09:30:00|26747.04|26747.04|26700.15|26700.15|26751.35|26751.35|26688.26|26688.26|0
1596620100000|2020-08-05 09:35:00|26687.23|26687.23|26680.39|26680.39|26705.48|26705.48|26678.62|26678.62|0
1596620400000|2020-08-05 09:40:00|26677.87|26677.87|26666.45|26666.45|26682.17|26682.17|26662.14|26662.14|0
1596620700000|2020-08-05 09:45:00|26662.14|26662.14|26689.01|26689.01|26689.01|26689.01|26654.28|26654.28|0
1596621000000|2020-08-05 09:50:00|26684.7|26684.7|26667.48|26667.48|26716.62|26716.62|26667.48|26667.48|0
1596621300000|2020-08-05 09:55:00|26665.7|26665.7|26647.72|26647.72|26690.78|26690.78|26639.11|26639.11|0
1596621600000|2020-08-05 10:00:00|26652.03|26652.03|26657.09|26657.09|26675.34|26675.34|26633.02|26633.02|0
1596621900000|2020-08-05 10:05:00|26652.78|26652.78|26592.97|26592.97|26652.78|26652.78|26592.97|26592.97|0
1596622200000|2020-08-05 10:10:00|26594.74|26594.74|26609.44|26609.44|26614.77|26614.77|26594.74|26594.74|0
1596622500000|2020-08-05 10:15:00|26605.13|26605.13|26571.71|26571.71|26625.91|26625.91|26571.71|26571.71|0
1596622800000|2020-08-05 10:20:00|26576.02|26576.02|26578.55|26578.55|26593.24|26593.24|26569.93|26569.93|0
1596623100000|2020-08-05 10:25:00|26574.24|26574.24|26558.79|26558.79|26574.24|26574.24|26536.23|26536.23|0
1596623400000|2020-08-05 10:30:00|26555.24|26555.24|26567.4|26567.4|26571.71|26571.71|26545.87|26545.87|0
1596623700000|2020-08-05 10:35:00|26554.48|26554.48|26574.24|26574.24|26574.24|26574.24|26541.57|26541.57|0
1596624000000|2020-08-05 10:40:00|26569.93|26569.93|26572.46|26572.46|26595.77|26595.77|26565.63|26565.63|0
1596624300000|2020-08-05 10:45:00|26576.77|26576.77|26507.87|26507.87|26576.77|26576.77|26499.25|26499.25|0
1596624600000|2020-08-05 10:50:00|26499.25|26499.25|26546.62|26546.62|26563.85|26563.85|26490.64|26490.64|0
1596624900000|2020-08-05 10:55:00|26544.85|26544.85|26597.55|26597.55|26597.55|26597.55|26540.54|26540.54|0
1596625200000|2020-08-05 11:00:00|26586.88|26586.88|26532.68|26532.68|26587.16|26587.16|26525.84|26525.84|0
1596625500000|2020-08-05 11:05:00|26524.07|26524.07|26543.07|26543.07|26557.76|26557.76|26507.59|26507.59|0
1596625800000|2020-08-05 11:10:00|26530.15|26530.15|26532.68|26532.68|26538.76|26538.76|26503.29|26503.29|0
1596626100000|2020-08-05 11:15:00|26526.59|26526.59|26532.4|26532.4|26558.52|26558.52|26516.96|26516.96|0
1596626400000|2020-08-05 11:20:00|26528.1|26528.1|26531.65|26531.65|26542.79|26542.79|26523.04|26523.04|0
1596626700000|2020-08-05 11:25:00|26527.35|26527.35|26527.35|26527.35|26533.43|26533.43|26516.96|26516.96|0
1596627000000|2020-08-05 11:30:00|26531.65|26531.65|26552.71|26552.71|26552.71|26552.71|26520.51|26520.51|0
1596627300000|2020-08-05 11:35:00|26557.01|26557.01|26530.15|26530.15|26587.16|26587.16|26530.15|26530.15|0
1596627600000|2020-08-05 11:40:00|26525.84|26525.84|26572.46|26572.46|26576.77|26576.77|26525.84|26525.84|0
1596627900000|2020-08-05 11:45:00|26559.54|26559.54|26572.46|26572.46|26578.55|26578.55|26549.15|26549.15|0
1596628200000|2020-08-05 11:50:00|26581.07|26581.07|26585.38|26585.38|26598.3|26598.3|26555.24|26555.24|0
1596628500000|2020-08-05 11:55:00|26581.07|26581.07|26588.94|26588.94|26597.55|26597.55|26570.68|26570.68|0
1596628800000|2020-08-05 12:00:00|26584.63|26584.63|26557.76|26557.76|26591.46|26591.46|26550.93|26550.93|0
1596629100000|2020-08-05 12:05:00|26561.32|26561.32|26595.77|26595.77|26595.77|26595.77|26557.01|26557.01|0
1596629400000|2020-08-05 12:10:00|26600.08|26600.08|26579.02|26579.02|26600.83|26600.83|26579.02|26579.02|0
1596629700000|2020-08-05 12:15:00|26583.33|26583.33|26582.58|26582.58|26592.97|26592.97|26545.6|26545.6|0
1596630000000|2020-08-05 12:20:00|26573.96|26573.96|26608.41|26608.41|26613.47|26613.47|26566.1|26566.1|0
1596630300000|2020-08-05 12:25:00|26604.11|26604.11|26640.34|26640.34|26648.95|26648.95|26602.33|26602.33|0
1596630600000|2020-08-05 12:30:00|26648.95|26648.95|26600.55|26600.55|26648.95|26648.95|26596.25|26596.25|0
1596630900000|2020-08-05 12:35:00|26614.5|26614.5|26601.58|26601.58|26614.5|26614.5|26590.44|26590.44|0
1596631200000|2020-08-05 12:40:00|26597.27|26597.27|26593.72|26593.72|26599.05|26599.05|26585.11|26585.11|0
1596631500000|2020-08-05 12:45:00|26595.5|26595.5|26574.72|26574.72|26595.5|26595.5|26564.33|26564.33|0
1596631800000|2020-08-05 12:50:00|26570.41|26570.41|26579.02|26579.02|26579.02|26579.02|26548.88|26548.88|0
1596632100000|2020-08-05 12:55:00|26574.72|26574.72|26555.71|26555.71|26583.33|26583.33|26548.88|26548.88|0
1596632400000|2020-08-05 13:00:00|26560.02|26560.02|26568.63|26568.63|26575.47|26575.47|26549.63|26549.63|0
1596632700000|2020-08-05 13:05:00|26570.41|26570.41|26549.63|26549.63|26579.02|26579.02|26549.63|26549.63|0
1596633000000|2020-08-05 13:10:00|26553.94|26553.94|26571.16|26571.16|26571.16|26571.16|26549.63|26549.63|0
1596633300000|2020-08-05 13:15:00|26572.94|26572.94|26583.33|26583.33|26588.39|26588.39|26572.94|26572.94|0
1596633600000|2020-08-05 13:20:00|26585.11|26585.11|26573.96|26573.96|26601.58|26601.58|26573.96|26573.96|0
1596633900000|2020-08-05 13:25:00|26578.27|26578.27|26617.58|26617.58|26617.58|26617.58|26569.66|26569.66|0
1596634200000|2020-08-05 13:30:00|26608.96|26608.96|26607.19|26607.19|26651.28|26651.28|26598.57|26598.57|0
1596634500000|2020-08-05 13:35:00|26598.57|26598.57|26564.87|26564.87|26615.05|26615.05|26551.96|26551.96|0
1596634800000|2020-08-05 13:40:00|26566.65|26566.65|26559.82|26559.82|26568.43|26568.43|26526.12|26526.12|0
1596635100000|2020-08-05 13:45:00|26561.59|26561.59|26533.98|26533.98|26576.29|26576.29|26529.67|26529.67|0
1596635400000|2020-08-05 13:50:00|26538.29|26538.29|26530.15|26530.15|26540.06|26540.06|26507.11|26507.11|0
1596635700000|2020-08-05 13:55:00|26534.46|26534.46|26525.09|26525.09|26550.93|26550.93|26520.79|26520.79|0
1596636000000|2020-08-05 14:00:00|26533.7|26533.7|26538.01|26538.01|26552.71|26552.71|26512.17|26512.17|0
1596636300000|2020-08-05 14:05:00|26542.32|26542.32|26487.09|26487.09|26548.4|26548.4|26478.47|26478.47|0
1596636600000|2020-08-05 14:10:00|26495.7|26495.7|26481|26481|26510.4|26510.4|26481|26481|0
1596636900000|2020-08-05 14:15:00|26485.31|26485.31|26491.39|26491.39|26516.48|26516.48|26471.36|26471.36|0
1596637200000|2020-08-05 14:20:00|26493.17|26493.17|26506.09|26506.09|26514.7|26514.7|26484.56|26484.56|0
1596637500000|2020-08-05 14:25:00|26510.4|26510.4|26497.48|26497.48|26516.48|26516.48|26493.17|26493.17|0
1596637800000|2020-08-05 14:30:00|26501.78|26501.78|26488.59|26488.59|26512.92|26512.92|26479.22|26479.22|0
1596638100000|2020-08-05 14:35:00|26484.28|26484.28|26478.95|26478.95|26495.42|26495.42|26461.72|26461.72|0
1596638400000|2020-08-05 14:40:00|26474.64|26474.64|26466.78|26466.78|26497.95|26497.95|26466.78|26466.78|0
1596638700000|2020-08-05 14:45:00|26471.09|26471.09|26524.82|26524.82|26524.82|26524.82|26466.03|26466.03|0
1596639000000|2020-08-05 14:50:00|26528.37|26528.37|26506.84|26506.84|26532.68|26532.68|26498.23|26498.23|0
1596639300000|2020-08-05 14:55:00|26511.15|26511.15|26525.84|26525.84|26530.15|26530.15|26505.06|26505.06|0
1596639600000|2020-08-05 15:00:00|26530.15|26530.15|26529.4|26529.4|26557.01|26557.01|26525.09|26525.09|0
1596639900000|2020-08-05 15:05:00|26525.09|26525.09|26560.57|26560.57|26570.96|26570.96|26525.09|26525.09|0
1596640200000|2020-08-05 15:10:00|26564.87|26564.87|26558.79|26558.79|26570.96|26570.96|26550.18|26550.18|0
1596640500000|2020-08-05 15:15:00|26563.1|26563.1|26528.37|26528.37|26580.32|26580.32|26524.07|26524.07|0
1596640800000|2020-08-05 15:20:00|26524.07|26524.07|26487.56|26487.56|26544.85|26544.85|26485.79|26485.79|0
1596641100000|2020-08-05 15:25:00|26491.87|26491.87|26504.31|26504.31|26521.54|26521.54|26474.64|26474.64|0
1596698100000|2020-08-06 07:15:00|26298.42|26298.42|26328.56|26328.56|26335.4|26335.4|26293.08|26293.08|0
1596698400000|2020-08-06 07:20:00|26332.87|26332.87|26293.84|26293.84|26335.67|26335.67|26277.36|26277.36|0
1596698700000|2020-08-06 07:25:00|26299.17|26299.17|26313.86|26313.86|26326.03|26326.03|26297.39|26297.39|0
1596699000000|2020-08-06 07:30:00|26322.48|26322.48|26354.4|26354.4|26363.01|26363.01|26296.36|26296.36|0
1596699300000|2020-08-06 07:35:00|26356.18|26356.18|26426.65|26426.65|26439.57|26439.57|26356.18|26356.18|0
1596699600000|2020-08-06 07:40:00|26435.27|26435.27|26396.51|26396.51|26437.04|26437.04|26382.56|26382.56|0
1596699900000|2020-08-06 07:45:00|26400.81|26400.81|26425.63|26425.63|26435.54|26435.54|26394.73|26394.73|0
1596700200000|2020-08-06 07:50:00|26429.93|26429.93|26461.1|26461.1|26467.19|26467.19|26415.99|26415.99|0
1596700500000|2020-08-06 07:55:00|26464.66|26464.66|26422.35|26422.35|26464.66|26464.66|26422.35|26422.35|0
1596700800000|2020-08-06 08:00:00|26426.65|26426.65|26342.51|26342.51|26426.65|26426.65|26342.51|26342.51|0
1596701100000|2020-08-06 08:05:00|26346.81|26346.81|26316.39|26316.39|26359.73|26359.73|26307.78|26307.78|0
1596701400000|2020-08-06 08:10:00|26318.17|26318.17|26351.12|26351.12|26351.87|26351.87|26303.47|26303.47|0
1596701700000|2020-08-06 08:15:00|26352.9|26352.9|26305.25|26305.25|26352.9|26352.9|26292.33|26292.33|0
1596702000000|2020-08-06 08:20:00|26300.95|26300.95|26309.56|26309.56|26312.09|26312.09|26291.31|26291.31|0
1596702300000|2020-08-06 08:25:00|26313.86|26313.86|26335.4|26335.4|26339.7|26339.7|26310.31|26310.31|0
1596702600000|2020-08-06 08:30:00|26340.73|26340.73|26337.45|26337.45|26393.43|26393.43|26337.45|26337.45|0
1596702900000|2020-08-06 08:35:00|26320.22|26320.22|26301.97|26301.97|26374.43|26374.43|26301.97|26301.97|0
1596703200000|2020-08-06 08:40:00|26306.28|26306.28|26317.9|26317.9|26330.81|26330.81|26290.56|26290.56|0
1596703500000|2020-08-06 08:45:00|26326.51|26326.51|26322.48|26322.48|26332.87|26332.87|26310.31|26310.31|0
1596703800000|2020-08-06 08:50:00|26326.78|26326.78|26366.57|26366.57|26368.34|26368.34|26322.48|26322.48|0
1596704100000|2020-08-06 08:55:00|26362.26|26362.26|26361.51|26361.51|26370.12|26370.12|26351.12|26351.12|0
1596704400000|2020-08-06 09:00:00|26365.81|26365.81|26360.76|26360.76|26373.68|26373.68|26360.76|26360.76|0
1596704700000|2020-08-06 09:05:00|26358.98|26358.98|26407.38|26407.38|26407.38|26407.38|26358.98|26358.98|0
1596705000000|2020-08-06 09:10:00|26411.68|26411.68|26409.15|26409.15|26417.77|26417.77|26398.76|26398.76|0
1596705300000|2020-08-06 09:15:00|26404.85|26404.85|26427.4|26427.4|26432.46|26432.46|26403.07|26403.07|0
1596705600000|2020-08-06 09:20:00|26429.18|26429.18|26463.91|26463.91|26463.91|26463.91|26429.18|26429.18|0
1596705900000|2020-08-06 09:25:00|26465.68|26465.68|26482.91|26482.91|26497.61|26497.61|26465.68|26465.68|0
1596706200000|2020-08-06 09:30:00|26481.13|26481.13|26515.11|26515.11|26515.11|26515.11|26476.07|26476.07|0
1596706500000|2020-08-06 09:35:00|26518.66|26518.66|26528.3|26528.3|26529.05|26529.05|26514.35|26514.35|0
1596706800000|2020-08-06 09:40:00|26526.52|26526.52|26517.16|26517.16|26534.38|26534.38|26515.38|26515.38|0
1596707100000|2020-08-06 09:45:00|26513.6|26513.6|26495.08|26495.08|26517.16|26517.16|26476.07|26476.07|0
1596707400000|2020-08-06 09:50:00|26490.77|26490.77|26476.83|26476.83|26505.47|26505.47|26476.83|26476.83|0
1596707700000|2020-08-06 09:55:00|26481.13|26481.13|26484.69|26484.69|26499.38|26499.38|26481.13|26481.13|0
1596708000000|2020-08-06 10:00:00|26488.99|26488.99|26504.44|26504.44|26504.44|26504.44|26486.19|26486.19|0
1596708300000|2020-08-06 10:05:00|26500.13|26500.13|26480.38|26480.38|26500.13|26500.13|26476.83|26476.83|0
1596708600000|2020-08-06 10:10:00|26476.83|26476.83|26444.63|26444.63|26476.83|26476.83|26442.1|26442.1|0
1596708900000|2020-08-06 10:15:00|26448.94|26448.94|26442.85|26442.85|26448.94|26448.94|26429.93|26429.93|0
1596709200000|2020-08-06 10:20:00|26438.55|26438.55|26428.16|26428.16|26453.24|26453.24|26428.16|26428.16|0
1596709500000|2020-08-06 10:25:00|26432.46|26432.46|26414.96|26414.96|26432.46|26432.46|26399.51|26399.51|0
1596709800000|2020-08-06 10:30:00|26411.41|26411.41|26356.93|26356.93|26411.41|26411.41|26356.93|26356.93|0
1596710100000|2020-08-06 10:35:00|26344.01|26344.01|26342.23|26342.23|26355.15|26355.15|26325.01|26325.01|0
1596710400000|2020-08-06 10:40:00|26337.92|26337.92|26371.62|26371.62|26376.68|26376.68|26323.23|26323.23|0
1596710700000|2020-08-06 10:45:00|26369.85|26369.85|26327.53|26327.53|26369.85|26369.85|26310.31|26310.31|0
1596711000000|2020-08-06 10:50:00|26323.23|26323.23|26293.56|26293.56|26327.53|26327.53|26280.64|26280.64|0
1596711300000|2020-08-06 10:55:00|26289.25|26289.25|26271.75|26271.75|26298.62|26298.62|26271.75|26271.75|0
1596711600000|2020-08-06 11:00:00|26280.64|26280.64|26302.17|26302.17|26308.26|26308.26|26278.11|26278.11|0
1596711900000|2020-08-06 11:05:00|26297.87|26297.87|26278.11|26278.11|26297.87|26297.87|26278.11|26278.11|0
1596712200000|2020-08-06 11:10:00|26276.34|26276.34|26311.81|26311.81|26311.81|26311.81|26276.34|26276.34|0
1596712500000|2020-08-06 11:15:00|26307.51|26307.51|26310.31|26310.31|26312.09|26312.09|26287.75|26287.75|0
1596712800000|2020-08-06 11:20:00|26308.53|26308.53|26266.22|26266.22|26308.53|26308.53|26266.22|26266.22|0
1596713100000|2020-08-06 11:25:00|26257.61|26257.61|26285.22|26285.22|26285.22|26285.22|26234.3|26234.3|0
1596713400000|2020-08-06 11:30:00|26289.53|26289.53|26284.47|26284.47|26293.08|26293.08|26278.39|26278.39|0
1596713700000|2020-08-06 11:35:00|26288.78|26288.78|26284.47|26284.47|26297.39|26297.39|26271.55|26271.55|0
1596714000000|2020-08-06 11:40:00|26280.16|26280.16|26257.61|26257.61|26280.16|26280.16|26257.61|26257.61|0
1596714300000|2020-08-06 11:45:00|26251.52|26251.52|26233.27|26233.27|26273.06|26273.06|26233.27|26233.27|0
1596714600000|2020-08-06 11:50:00|26226.44|26226.44|26250.5|26250.5|26265.19|26265.19|26216.05|26216.05|0
1596714900000|2020-08-06 11:55:00|26246.19|26246.19|26237.58|26237.58|26251.52|26251.52|26235.05|26235.05|0
1596715200000|2020-08-06 12:00:00|26239.36|26239.36|26236.55|26236.55|26239.36|26239.36|26204.63|26204.63|0
1596715500000|2020-08-06 12:05:00|26232.25|26232.25|26259.86|26259.86|26267.72|26267.72|26232.25|26232.25|0
1596715800000|2020-08-06 12:10:00|26264.17|26264.17|26251.25|26251.25|26264.17|26264.17|26238.33|26238.33|0
1596716100000|2020-08-06 12:15:00|26246.94|26246.94|26245.17|26245.17|26259.86|26259.86|26234.77|26234.77|0
1596716400000|2020-08-06 12:20:00|26249.47|26249.47|26234.77|26234.77|26253.78|26253.78|26234.77|26234.77|0
1596716700000|2020-08-06 12:25:00|26230.47|26230.47|26257.33|26257.33|26257.33|26257.33|26226.16|26226.16|0
1596717000000|2020-08-06 12:30:00|26259.11|26259.11|26283.45|26283.45|26287.48|26287.48|26259.11|26259.11|0
1596717300000|2020-08-06 12:35:00|26292.06|26292.06|26313.86|26313.86|26323.23|26323.23|26292.06|26292.06|0
1596717600000|2020-08-06 12:40:00|26318.17|26318.17|26322.75|26322.75|26335.67|26335.67|26296.64|26296.64|0
1596717900000|2020-08-06 12:45:00|26324.53|26324.53|26320.97|26320.97|26342.51|26342.51|26320.97|26320.97|0
1596718200000|2020-08-06 12:50:00|26325.28|26325.28|26328.08|26328.08|26347.09|26347.09|26325.28|26325.28|0
1596718500000|2020-08-06 12:55:00|26332.39|26332.39|26341|26341|26349.62|26349.62|26332.39|26332.39|0
1596718800000|2020-08-06 13:00:00|26345.31|26345.31|26336.7|26336.7|26345.31|26345.31|26324.53|26324.53|0
1596719100000|2020-08-06 13:05:00|26345.31|26345.31|26328.08|26328.08|26345.31|26345.31|26328.08|26328.08|0
1596719400000|2020-08-06 13:10:00|26326.31|26326.31|26324.53|26324.53|26332.39|26332.39|26320.22|26320.22|0
1596719700000|2020-08-06 13:15:00|26328.84|26328.84|26329.59|26329.59|26337.45|26337.45|26315.92|26315.92|0
1596720000000|2020-08-06 13:20:00|26325.28|26325.28|26314.89|26314.89|26325.28|26325.28|26306.28|26306.28|0
1596720300000|2020-08-06 13:25:00|26313.11|26313.11|26304.23|26304.23|26321.45|26321.45|26302.45|26302.45|0
1596720600000|2020-08-06 13:30:00|26308.53|26308.53|26311.06|26311.06|26318.92|26318.92|26269.77|26269.77|0
1596720900000|2020-08-06 13:35:00|26306.75|26306.75|26273.81|26273.81|26306.75|26306.75|26269.5|26269.5|0
1596721200000|2020-08-06 13:40:00|26269.5|26269.5|26271.28|26271.28|26273.81|26273.81|26259.11|26259.11|0
1596721500000|2020-08-06 13:45:00|26266.97|26266.97|26280.92|26280.92|26285.22|26285.22|26259.11|26259.11|0
1596721800000|2020-08-06 13:50:00|26282.69|26282.69|26276.61|26276.61|26287|26287|26274.83|26274.83|0
1596722100000|2020-08-06 13:55:00|26280.92|26280.92|26281.67|26281.67|26285.22|26285.22|26274.83|26274.83|0
1596722400000|2020-08-06 14:00:00|26277.36|26277.36|26295.61|26295.61|26304.23|26304.23|26277.36|26277.36|0
1596722700000|2020-08-06 14:05:00|26299.92|26299.92|26285.22|26285.22|26308.53|26308.53|26280.92|26280.92|0
1596723000000|2020-08-06 14:10:00|26280.92|26280.92|26290.56|26290.56|26290.56|26290.56|26280.92|26280.92|0
1596723300000|2020-08-06 14:15:00|26292.33|26292.33|26288.03|26288.03|26302.72|26302.72|26285.5|26285.5|0
1596723600000|2020-08-06 14:20:00|26292.33|26292.33|26303.47|26303.47|26312.09|26312.09|26288.78|26288.78|0
1596723900000|2020-08-06 14:25:00|26301.7|26301.7|26331.36|26331.36|26339.98|26339.98|26297.39|26297.39|0
1596724200000|2020-08-06 14:30:00|26329.59|26329.59|26319.2|26319.2|26352.14|26352.14|26319.2|26319.2|0
1596724500000|2020-08-06 14:35:00|26310.58|26310.58|26262.19|26262.19|26310.58|26310.58|26262.19|26262.19|0
1596724800000|2020-08-06 14:40:00|26257.88|26257.88|26242.16|26242.16|26257.88|26257.88|26224.93|26224.93|0
1596725100000|2020-08-06 14:45:00|26246.47|26246.47|26229.99|26229.99|26250.77|26250.77|26229.99|26229.99|0
1596725400000|2020-08-06 14:50:00|26228.21|26228.21|26255.08|26255.08|26255.08|26255.08|26210.99|26210.99|0
1596725700000|2020-08-06 14:55:00|26256.86|26256.86|26289.53|26289.53|26293.08|26293.08|26256.86|26256.86|0
1596726000000|2020-08-06 15:00:00|26293.84|26293.84|26233.27|26233.27|26293.84|26293.84|26224.66|26224.66|0
1596726300000|2020-08-06 15:05:00|26235.05|26235.05|26214.27|26214.27|26239.36|26239.36|26202.1|26202.1|0
1596726600000|2020-08-06 15:10:00|26212.49|26212.49|26133.95|26133.95|26212.49|26212.49|26130.4|26130.4|0
1596726900000|2020-08-06 15:15:00|26138.26|26138.26|26168.4|26168.4|26168.4|26168.4|26130.4|26130.4|0
1596727200000|2020-08-06 15:20:00|26172.71|26172.71|26161.57|26161.57|26190.96|26190.96|26157.26|26157.26|0
1596727500000|2020-08-06 15:25:00|26170.18|26170.18|26183.37|26183.37|26204.91|26204.91|26152.2|26152.2|0
1596784500000|2020-08-07 07:15:00|26102.03|26102.03|26019.18|26019.18|26105.31|26105.31|26014.88|26014.88|0
1596784800000|2020-08-07 07:20:00|26014.88|26014.88|26141.81|26141.81|26150.43|26150.43|26013.1|26013.1|0
1596785100000|2020-08-07 07:25:00|26146.12|26146.12|26193.01|26193.01|26212.77|26212.77|26141.81|26141.81|0
1596785400000|2020-08-07 07:30:00|26194.79|26194.79|26175.79|26175.79|26234.57|26234.57|26172.23|26172.23|0
1596785700000|2020-08-07 07:35:00|26180.09|26180.09|26121.03|26121.03|26184.4|26184.4|26103.81|26103.81|0
1596786000000|2020-08-07 07:40:00|26125.34|26125.34|26121.78|26121.78|26143.32|26143.32|26117.48|26117.48|0
1596786300000|2020-08-07 07:45:00|26113.17|26113.17|26081.25|26081.25|26136.48|26136.48|26081.25|26081.25|0
1596786600000|2020-08-07 07:50:00|26085.56|26085.56|26035.11|26035.11|26111.39|26111.39|26030.8|26030.8|0
1596786900000|2020-08-07 07:55:00|26030.8|26030.8|26071.06|26071.06|26071.06|26071.06|26009.75|26009.75|0
1596787200000|2020-08-07 08:00:00|26079.67|26079.67|26060.67|26060.67|26087.54|26087.54|26043.45|26043.45|0
1596787500000|2020-08-07 08:05:00|26062.45|26062.45|26042.7|26042.7|26075.37|26075.37|26042.7|26042.7|0
1596787800000|2020-08-07 08:10:00|26047|26047|26027.25|26027.25|26053.09|26053.09|26027.25|26027.25|0
1596788100000|2020-08-07 08:15:00|26022.94|26022.94|26043.72|26043.72|26048.03|26048.03|26016.86|26016.86|0
1596788400000|2020-08-07 08:20:00|26041.94|26041.94|26046.25|26046.25|26053.09|26053.09|26035.86|26035.86|0
1596788700000|2020-08-07 08:25:00|26033.33|26033.33|26022.94|26022.94|26033.33|26033.33|26010.77|26010.77|0
1596789000000|2020-08-07 08:30:00|26024.72|26024.72|25993.55|25993.55|26024.72|26024.72|25989.24|25989.24|0
1596789300000|2020-08-07 08:35:00|26002.16|26002.16|25968.46|25968.46|26002.16|26002.16|25958.07|25958.07|0
1596789600000|2020-08-07 08:40:00|25972.77|25972.77|25946.66|25946.66|25972.77|25972.77|25942.35|25942.35|0
1596789900000|2020-08-07 08:45:00|25950.96|25950.96|25986.44|25986.44|25986.44|25986.44|25950.96|25950.96|0
1596790200000|2020-08-07 08:50:00|25982.13|25982.13|25944.13|25944.13|25983.91|25983.91|25944.13|25944.13|0
1596790500000|2020-08-07 08:55:00|25939.82|25939.82|25905.09|25905.09|25939.82|25939.82|25905.09|25905.09|0
1596790800000|2020-08-07 09:00:00|25896.48|25896.48|25872.15|25872.15|25899.01|25899.01|25872.15|25872.15|0
1596791100000|2020-08-07 09:05:00|25867.84|25867.84|25885.07|25885.07|25885.07|25885.07|25848.09|25848.09|0
1596791400000|2020-08-07 09:10:00|25880.76|25880.76|25838.17|25838.17|25899.76|25899.76|25838.17|25838.17|0
1596791700000|2020-08-07 09:15:00|25836.4|25836.4|25837.15|25837.15|25839.68|25839.68|25818.14|25818.14|0
1596792000000|2020-08-07 09:20:00|25832.84|25832.84|25843.51|25843.51|25856.42|25856.42|25823.48|25823.48|0
1596792300000|2020-08-07 09:25:00|25839.2|25839.2|25808.78|25808.78|25839.2|25839.2|25806.25|25806.25|0
1596792600000|2020-08-07 09:30:00|25795.86|25795.86|25877.96|25877.96|25882.26|25882.26|25795.86|25795.86|0
1596792900000|2020-08-07 09:35:00|25882.26|25882.26|25919.52|25919.52|25928.13|25928.13|25877.96|25877.96|0
1596793200000|2020-08-07 09:40:00|25928.13|25928.13|25937.02|25937.02|25937.02|25937.02|25906.6|25906.6|0
1596793500000|2020-08-07 09:45:00|25930.93|25930.93|25937.02|25937.02|25937.02|25937.02|25922.32|25922.32|0
1596793800000|2020-08-07 09:50:00|25924.1|25924.1|25927.38|25927.38|25938.79|25938.79|25907.62|25907.62|0
1596794100000|2020-08-07 09:55:00|25918.77|25918.77|25914.46|25914.46|25923.07|25923.07|25910.9|25910.9|0
1596794400000|2020-08-07 10:00:00|25918.77|25918.77|25923.82|25923.82|25923.82|25923.82|25908.37|25908.37|0
1596794700000|2020-08-07 10:05:00|25928.13|25928.13|25943.1|25943.1|25975.77|25975.77|25928.13|25928.13|0
1596795000000|2020-08-07 10:10:00|25938.79|25938.79|25925.6|25925.6|25938.79|25938.79|25916.99|25916.99|0
1596795300000|2020-08-07 10:15:00|25929.91|25929.91|25927.38|25927.38|25954.99|25954.99|25927.38|25927.38|0
1596795600000|2020-08-07 10:20:00|25923.07|25923.07|25964.63|25964.63|25977.55|25977.55|25923.07|25923.07|0
1596795900000|2020-08-07 10:25:00|25973.24|25973.24|25941.32|25941.32|25973.24|25973.24|25941.32|25941.32|0
1596796200000|2020-08-07 10:30:00|25945.63|25945.63|25980.35|25980.35|25984.66|25984.66|25943.85|25943.85|0
1596796500000|2020-08-07 10:35:00|25984.66|25984.66|25964.63|25964.63|26006.19|26006.19|25957.8|25957.8|0
1596796800000|2020-08-07 10:40:00|25960.33|25960.33|25956.02|25956.02|25975.02|25975.02|25956.02|25956.02|0
1596797100000|2020-08-07 10:45:00|25947.41|25947.41|25964.63|25964.63|25968.94|25968.94|25943.1|25943.1|0
1596797400000|2020-08-07 10:50:00|25960.33|25960.33|25968.94|25968.94|25968.94|25968.94|25951.71|25951.71|0
1596797700000|2020-08-07 10:55:00|25960.33|25960.33|25993.27|25993.27|26006.19|26006.19|25956.02|25956.02|0
1596798000000|2020-08-07 11:00:00|26007.49|26007.49|25981.11|25981.11|26028.75|26028.75|25961.35|25961.35|0
1596798300000|2020-08-07 11:05:00|25972.49|25972.49|25946.66|25946.66|25972.49|25972.49|25946.66|25946.66|0
1596798600000|2020-08-07 11:10:00|25943.1|25943.1|25951.71|25951.71|25964.63|25964.63|25943.1|25943.1|0
1596798900000|2020-08-07 11:15:00|25949.94|25949.94|25961.08|25961.08|25965.38|25965.38|25935.24|25935.24|0
1596799200000|2020-08-07 11:20:00|25965.38|25965.38|25948.91|25948.91|25969.69|25969.69|25933.46|25933.46|0
1596799500000|2020-08-07 11:25:00|25957.52|25957.52|25957.52|25957.52|25974.75|25974.75|25953.22|25953.22|0
1596799800000|2020-08-07 11:30:00|25953.22|25953.22|25975.5|25975.5|25976.52|25976.52|25948.91|25948.91|0
1596800100000|2020-08-07 11:35:00|25971.19|25971.19|25954.72|25954.72|25971.19|25971.19|25954.72|25954.72|0
1596800400000|2020-08-07 11:40:00|25959.02|25959.02|25937.49|25937.49|25959.02|25959.02|25937.49|25937.49|0
1596800700000|2020-08-07 11:45:00|25939.27|25939.27|25949.66|25949.66|25949.66|25949.66|25939.27|25939.27|0
1596801000000|2020-08-07 11:50:00|25945.35|25945.35|25935.72|25935.72|25949.66|25949.66|25933.19|25933.19|0
1596801300000|2020-08-07 11:55:00|25940.02|25940.02|25940.02|25940.02|25948.63|25948.63|25935.72|25935.72|0
1596801600000|2020-08-07 12:00:00|25935.72|25935.72|25916.71|25916.71|25940.02|25940.02|25909.88|25909.88|0
1596801900000|2020-08-07 12:05:00|25912.41|25912.41|25926.08|25926.08|25926.08|25926.08|25912.41|25912.41|0
1596802200000|2020-08-07 12:10:00|25921.77|25921.77|25910.63|25910.63|25921.77|25921.77|25902.77|25902.77|0
1596802500000|2020-08-07 12:15:00|25902.02|25902.02|25948.63|25948.63|25948.63|25948.63|25902.02|25902.02|0
1596802800000|2020-08-07 12:20:00|25944.33|25944.33|25957.52|25957.52|25958.27|25958.27|25931.41|25931.41|0
1596803100000|2020-08-07 12:25:00|25961.83|25961.83|25928.88|25928.88|25966.13|25966.13|25920.27|25920.27|0
1596803400000|2020-08-07 12:30:00|25933.19|25933.19|25952.46|25952.46|25974.75|25974.75|25928.88|25928.88|0
1596803700000|2020-08-07 12:35:00|25956.77|25956.77|25960.33|25960.33|25973.52|25973.52|25947.41|25947.41|0
1596804000000|2020-08-07 12:40:00|25951.71|25951.71|25935.24|25935.24|25951.71|25951.71|25930.93|25930.93|0
1596804300000|2020-08-07 12:45:00|25939.55|25939.55|25926.63|25926.63|25949.18|25949.18|25926.63|25926.63|0
1596804600000|2020-08-07 12:50:00|25924.85|25924.85|25945.63|25945.63|25945.63|25945.63|25924.85|25924.85|0
1596804900000|2020-08-07 12:55:00|25949.94|25949.94|25949.94|25949.94|25949.94|25949.94|25937.02|25937.02|0
1596805200000|2020-08-07 13:00:00|25945.63|25945.63|25931.68|25931.68|25949.94|25949.94|25916.24|25916.24|0
1596805500000|2020-08-07 13:05:00|25927.38|25927.38|25923.82|25923.82|25934.21|25934.21|25923.82|25923.82|0
1596805800000|2020-08-07 13:10:00|25928.13|25928.13|25926.35|25926.35|25932.44|25932.44|25901.27|25901.27|0
1596806100000|2020-08-07 13:15:00|25924.57|25924.57|25898.74|25898.74|25933.46|25933.46|25874.4|25874.4|0
1596806400000|2020-08-07 13:20:00|25903.04|25903.04|25877.96|25877.96|25907.35|25907.35|25872.62|25872.62|0
1596806700000|2020-08-07 13:25:00|25882.26|25882.26|25910.9|25910.9|25936.74|25936.74|25877.96|25877.96|0
1596807000000|2020-08-07 13:30:00|25919.52|25919.52|25952.46|25952.46|25958.55|25958.55|25919.52|25919.52|0
1596807300000|2020-08-07 13:35:00|25943.85|25943.85|25920.54|25920.54|25965.66|25965.66|25920.54|25920.54|0
1596807600000|2020-08-07 13:40:00|25924.85|25924.85|25964.63|25964.63|25968.94|25968.94|25924.85|25924.85|0
1596807900000|2020-08-07 13:45:00|25966.41|25966.41|25978.85|25978.85|25984.18|25984.18|25959.57|25959.57|0
1596808200000|2020-08-07 13:50:00|25983.16|25983.16|25973.79|25973.79|25996.08|25996.08|25972.02|25972.02|0
1596808500000|2020-08-07 13:55:00|25978.1|25978.1|25989.52|25989.52|25998.13|25998.13|25978.1|25978.1|0
1596808800000|2020-08-07 14:00:00|25980.9|25980.9|25972.77|25972.77|25980.9|25980.9|25961.63|25961.63|0
1596809100000|2020-08-07 14:05:00|25977.07|25977.07|25984.94|25984.94|25992.52|25992.52|25971.74|25971.74|0
1596809400000|2020-08-07 14:10:00|25986.71|25986.71|25997.85|25997.85|26002.16|26002.16|25986.71|25986.71|0
1596809700000|2020-08-07 14:15:00|26010.77|26010.77|25979.6|25979.6|26015.08|26015.08|25975.3|25975.3|0
1596810000000|2020-08-07 14:20:00|25975.3|25975.3|25962.38|25962.38|25983.91|25983.91|25951.99|25951.99|0
1596810300000|2020-08-07 14:25:00|25958.07|25958.07|25982.13|25982.13|25986.44|25986.44|25953.76|25953.76|0
1596810600000|2020-08-07 14:30:00|25977.83|25977.83|25977.07|25977.07|25998.61|25998.61|25977.07|25977.07|0
1596810900000|2020-08-07 14:35:00|25981.38|25981.38|25970.99|25970.99|25985.69|25985.69|25970.99|25970.99|0
1596811200000|2020-08-07 14:40:00|25969.21|25969.21|25975.3|25975.3|25977.07|25977.07|25964.91|25964.91|0
1596811500000|2020-08-07 14:45:00|25970.99|25970.99|25970.99|25970.99|25978.85|25978.85|25966.68|25966.68|0
1596811800000|2020-08-07 14:50:00|25972.77|25972.77|25972.77|25972.77|25980.63|25980.63|25964.16|25964.16|0
1596812100000|2020-08-07 14:55:00|25968.46|25968.46|25955.27|25955.27|25972.77|25972.77|25942.35|25942.35|0
1596812400000|2020-08-07 15:00:00|25957.05|25957.05|25960.33|25960.33|25974.27|25974.27|25955.27|25955.27|0
1596812700000|2020-08-07 15:05:00|25964.63|25964.63|25962.1|25962.1|25970.72|25970.72|25960.33|25960.33|0
1596813000000|2020-08-07 15:10:00|25957.8|25957.8|25933.46|25933.46|25962.1|25962.1|25920.54|25920.54|0
1596813300000|2020-08-07 15:15:00|25929.16|25929.16|25925.6|25925.6|25935.24|25935.24|25910.15|25910.15|0
1596813600000|2020-08-07 15:20:00|25927.38|25927.38|25926.63|25926.63|25933.46|25933.46|25918.77|25918.77|0
1596813900000|2020-08-07 15:25:00|25930.93|25930.93|25916.99|25916.99|25930.93|25930.93|25900.51|25900.51|0
1597043700000|2020-08-10 07:15:00|26177.22|26177.22|26236|26236|26251.45|26251.45|26167.85|26167.85|0
1597044000000|2020-08-10 07:20:00|26240.31|26240.31|26224.66|26224.66|26323.71|26323.71|26224.66|26224.66|0
1597044300000|2020-08-10 07:25:00|26233.27|26233.27|26226.16|26226.16|26248.99|26248.99|26182.82|26182.82|0
1597044600000|2020-08-10 07:30:00|26229.72|26229.72|26227.94|26227.94|26244.41|26244.41|26207.16|26207.16|0
1597044900000|2020-08-10 07:35:00|26229.72|26229.72|26225.89|26225.89|26240.11|26240.11|26204.36|26204.36|0
1597045200000|2020-08-10 07:40:00|26224.11|26224.11|26193.69|26193.69|26250.97|26250.97|26187.88|26187.88|0
1597045500000|2020-08-10 07:45:00|26202.3|26202.3|26172.43|26172.43|26202.3|26202.3|26152.41|26152.41|0
1597045800000|2020-08-10 07:50:00|26185.35|26185.35|26134.15|26134.15|26205.11|26205.11|26128.07|26128.07|0
1597046100000|2020-08-10 07:55:00|26130.6|26130.6|26133.13|26133.13|26156.44|26156.44|26115.9|26115.9|0
1597046400000|2020-08-10 08:00:00|26150.35|26150.35|26166.83|26166.83|26175.44|26175.44|26136.68|26136.68|0
1597046700000|2020-08-10 08:05:00|26153.91|26153.91|26085.48|26085.48|26166.83|26166.83|26075.09|26075.09|0
1597047000000|2020-08-10 08:10:00|26081.18|26081.18|26074.07|26074.07|26081.18|26081.18|26035.31|26035.31|0
1597047300000|2020-08-10 08:15:00|26071.54|26071.54|26092.32|26092.32|26098.4|26098.4|26067.23|26067.23|0
1597047600000|2020-08-10 08:20:00|26079.4|26079.4|26021.37|26021.37|26102.71|26102.71|26017.06|26017.06|0
1597047900000|2020-08-10 08:25:00|26019.59|26019.59|26011.73|26011.73|26032.78|26032.78|25998.06|25998.06|0
1597048200000|2020-08-10 08:30:00|25998.81|25998.81|26006.39|26006.39|26015.01|26015.01|25987.39|25987.39|0
1597048500000|2020-08-10 08:35:00|26010.7|26010.7|26037.56|26037.56|26041.87|26041.87|26004.62|26004.62|0
1597048800000|2020-08-10 08:40:00|26024.65|26024.65|25979.53|25979.53|26037.56|26037.56|25975.22|25975.22|0
1597049100000|2020-08-10 08:45:00|25970.92|25970.92|26017.81|26017.81|26022.87|26022.87|25970.92|25970.92|0
1597049400000|2020-08-10 08:50:00|26028.2|26028.2|26044.2|26044.2|26065.73|26065.73|26028.2|26028.2|0
1597049700000|2020-08-10 08:55:00|26039.89|26039.89|26038.87|26038.87|26047.48|26047.48|26019.86|26019.86|0
1597050000000|2020-08-10 09:00:00|26042.42|26042.42|26039.89|26039.89|26058.89|26058.89|26035.59|26035.59|0
1597050300000|2020-08-10 09:05:00|26043.45|26043.45|26070.79|26070.79|26085.76|26085.76|26043.45|26043.45|0
1597050600000|2020-08-10 09:10:00|26075.09|26075.09|26102.98|26102.98|26102.98|26102.98|26070.79|26070.79|0
1597050900000|2020-08-10 09:15:00|26107.29|26107.29|26093.62|26093.62|26115.9|26115.9|26081.45|26081.45|0
1597051200000|2020-08-10 09:20:00|26089.31|26089.31|26110.84|26110.84|26115.15|26115.15|26080.7|26080.7|0
1597051500000|2020-08-10 09:25:00|26115.15|26115.15|26105.79|26105.79|26129.85|26129.85|26092.87|26092.87|0
1597051800000|2020-08-10 09:30:00|26104.01|26104.01|26082.2|26082.2|26104.01|26104.01|26082.2|26082.2|0
1597052100000|2020-08-10 09:35:00|26080.43|26080.43|26065.73|26065.73|26084.73|26084.73|26061.42|26061.42|0
1597052400000|2020-08-10 09:40:00|26067.51|26067.51|26082.95|26082.95|26089.04|26089.04|26061.42|26061.42|0
1597052700000|2020-08-10 09:45:00|26074.34|26074.34|26103.74|26103.74|26103.74|26103.74|26068.26|26068.26|0
1597053000000|2020-08-10 09:50:00|26108.04|26108.04|26116.65|26116.65|26120.96|26120.96|26097.65|26097.65|0
1597053300000|2020-08-10 09:55:00|26112.35|26112.35|26135.66|26135.66|26135.66|26135.66|26106.26|26106.26|0
1597053600000|2020-08-10 10:00:00|26139.96|26139.96|26159.24|26159.24|26159.24|26159.24|26131.35|26131.35|0
1597053900000|2020-08-10 10:05:00|26163.55|26163.55|26155.69|26155.69|26163.55|26163.55|26138.46|26138.46|0
1597054200000|2020-08-10 10:10:00|26142.77|26142.77|26131.35|26131.35|26142.77|26142.77|26126.29|26126.29|0
1597054500000|2020-08-10 10:15:00|26135.66|26135.66|26125.27|26125.27|26147.82|26147.82|26108.04|26108.04|0
1597054800000|2020-08-10 10:20:00|26129.57|26129.57|26136.68|26136.68|26145.3|26145.3|26128.82|26128.82|0
1597055100000|2020-08-10 10:25:00|26128.07|26128.07|26143.52|26143.52|26152.41|26152.41|26119.46|26119.46|0
1597055400000|2020-08-10 10:30:00|26147.07|26147.07|26185.08|26185.08|26186.86|26186.86|26144.54|26144.54|0
1597055700000|2020-08-10 10:35:00|26186.86|26186.86|26166.08|26166.08|26186.86|26186.86|26147.82|26147.82|0
1597056000000|2020-08-10 10:40:00|26170.38|26170.38|26170.11|26170.11|26175.44|26175.44|26158.21|26158.21|0
1597056300000|2020-08-10 10:45:00|26165.8|26165.8|26145.02|26145.02|26174.41|26174.41|26142.49|26142.49|0
1597056600000|2020-08-10 10:50:00|26149.33|26149.33|26138.94|26138.94|26151.1|26151.1|26132.85|26132.85|0
1597056900000|2020-08-10 10:55:00|26134.63|26134.63|26173.94|26173.94|26173.94|26173.94|26132.1|26132.1|0
1597057200000|2020-08-10 11:00:00|26172.16|26172.16|26185.83|26185.83|26194.44|26194.44|26159.24|26159.24|0
1597057500000|2020-08-10 11:05:00|26190.14|26190.14|26166.83|26166.83|26198.75|26198.75|26166.83|26166.83|0
1597057800000|2020-08-10 11:10:00|26156.44|26156.44|26146.05|26146.05|26158.97|26158.97|26146.05|26146.05|0
1597058100000|2020-08-10 11:15:00|26137.43|26137.43|26135.66|26135.66|26153.16|26153.16|26135.66|26135.66|0
1597058400000|2020-08-10 11:20:00|26131.35|26131.35|26131.35|26131.35|26131.35|26131.35|26121.71|26121.71|0
1597058700000|2020-08-10 11:25:00|26129.57|26129.57|26112.35|26112.35|26133.88|26133.88|26112.35|26112.35|0
1597059000000|2020-08-10 11:30:00|26120.96|26120.96|26142.02|26142.02|26158.21|26158.21|26120.96|26120.96|0
1597059300000|2020-08-10 11:35:00|26145.57|26145.57|26151.65|26151.65|26163.82|26163.82|26143.04|26143.04|0
1597059600000|2020-08-10 11:40:00|26155.96|26155.96|26142.29|26142.29|26155.96|26155.96|26140.51|26140.51|0
1597059900000|2020-08-10 11:45:00|26137.98|26137.98|26101.48|26101.48|26137.98|26137.98|26101.48|26101.48|0
1597060200000|2020-08-10 11:50:00|26099.7|26099.7|26092.59|26092.59|26118.71|26118.71|26088.56|26088.56|0
1597060500000|2020-08-10 11:55:00|26096.9|26096.9|26124.79|26124.79|26124.79|26124.79|26096.9|26096.9|0
1597060800000|2020-08-10 12:00:00|26126.57|26126.57|26121.51|26121.51|26146.6|26146.6|26121.51|26121.51|0
1597061100000|2020-08-10 12:05:00|26123.29|26123.29|26087.81|26087.81|26127.59|26127.59|26087.81|26087.81|0
1597061400000|2020-08-10 12:10:00|26089.59|26089.59|26070.59|26070.59|26093.89|26093.89|26061.97|26061.97|0
1597061700000|2020-08-10 12:15:00|26068.81|26068.81|26101.76|26101.76|26106.06|26106.06|26061.97|26061.97|0
1597062000000|2020-08-10 12:20:00|26106.06|26106.06|26093.14|26093.14|26115.7|26115.7|26093.14|26093.14|0
1597062300000|2020-08-10 12:25:00|26088.84|26088.84|26085.28|26085.28|26088.84|26088.84|26085.28|26085.28|0
1597062600000|2020-08-10 12:30:00|26080.98|26080.98|26073.11|26073.11|26080.98|26080.98|26062.72|26062.72|0
1597062900000|2020-08-10 12:35:00|26077.42|26077.42|26058.42|26058.42|26083.5|26083.5|26058.42|26058.42|0
1597063200000|2020-08-10 12:40:00|26056.64|26056.64|26058.14|26058.14|26083.23|26083.23|26049.53|26049.53|0
1597063500000|2020-08-10 12:45:00|26059.92|26059.92|26067.03|26067.03|26075.64|26075.64|26055.61|26055.61|0
1597063800000|2020-08-10 12:50:00|26071.34|26071.34|26093.89|26093.89|26098.95|26098.95|26071.34|26071.34|0
1597064100000|2020-08-10 12:55:00|26095.67|26095.67|26125.06|26125.06|26144.07|26144.07|26091.37|26091.37|0
1597064400000|2020-08-10 13:00:00|26129.37|26129.37|26122.26|26122.26|26149.88|26149.88|26120.48|26120.48|0
1597064700000|2020-08-10 13:05:00|26126.57|26126.57|26092.87|26092.87|26126.57|26126.57|26086.78|26086.78|0
1597065000000|2020-08-10 13:10:00|26079.95|26079.95|26081.73|26081.73|26097.17|26097.17|26078.17|26078.17|0
1597065300000|2020-08-10 13:15:00|26078.17|26078.17|26054.86|26054.86|26078.17|26078.17|26054.86|26054.86|0
1597065600000|2020-08-10 13:20:00|26059.17|26059.17|26063.48|26063.48|26069.56|26069.56|26059.17|26059.17|0
1597065900000|2020-08-10 13:25:00|26067.78|26067.78|26116.18|26116.18|26116.18|26116.18|26067.78|26067.78|0
1597066200000|2020-08-10 13:30:00|26120.48|26120.48|26163.55|26163.55|26163.55|26163.55|26110.09|26110.09|0
1597066500000|2020-08-10 13:35:00|26159.24|26159.24|26164.02|26164.02|26177.22|26177.22|26131.63|26131.63|0
1597066800000|2020-08-10 13:40:00|26168.33|26168.33|26203.06|26203.06|26207.36|26207.36|26162.25|26162.25|0
1597067100000|2020-08-10 13:45:00|26207.36|26207.36|26196.97|26196.97|26222.81|26222.81|26171.13|26171.13|0
1597067400000|2020-08-10 13:50:00|26201.28|26201.28|26222.33|26222.33|26228.42|26228.42|26192.67|26192.67|0
1597067700000|2020-08-10 13:55:00|26220.56|26220.56|26224.86|26224.86|26233.47|26233.47|26152.41|26152.41|0
1597068000000|2020-08-10 14:00:00|26233.47|26233.47|26245.64|26245.64|26261.09|26261.09|26229.17|26229.17|0
1597068300000|2020-08-10 14:05:00|26249.95|26249.95|26267.92|26267.92|26295.54|26295.54|26240.31|26240.31|0
1597068600000|2020-08-10 14:10:00|26266.15|26266.15|26283.1|26283.1|26292.74|26292.74|26266.15|26266.15|0
1597068900000|2020-08-10 14:15:00|26284.88|26284.88|26340.38|26340.38|26340.38|26340.38|26282.35|26282.35|0
1597069200000|2020-08-10 14:20:00|26336.07|26336.07|26334.57|26334.57|26344.96|26344.96|26305.93|26305.93|0
1597069500000|2020-08-10 14:25:00|26343.18|26343.18|26379.41|26379.41|26405.25|26405.25|26343.18|26343.18|0
1597069800000|2020-08-10 14:30:00|26375.11|26375.11|26374.56|26374.56|26393.08|26393.08|26358.08|26358.08|0
1597070100000|2020-08-10 14:35:00|26379.89|26379.89|26369.02|26369.02|26406|26406|26360.41|26360.41|0
1597070400000|2020-08-10 14:40:00|26373.33|26373.33|26342.16|26342.16|26373.33|26373.33|26324.93|26324.93|0
1597070700000|2020-08-10 14:45:00|26346.46|26346.46|26317.07|26317.07|26350.77|26350.77|26304.9|26304.9|0
1597071000000|2020-08-10 14:50:00|26315.29|26315.29|26281.6|26281.6|26328.21|26328.21|26269.43|26269.43|0
1597071300000|2020-08-10 14:55:00|26285.9|26285.9|26286.93|26286.93|26323.91|26323.91|26285.9|26285.9|0
1597071600000|2020-08-10 15:00:00|26285.15|26285.15|26277.56|26277.56|26304.15|26304.15|26277.56|26277.56|0
1597071900000|2020-08-10 15:05:00|26275.79|26275.79|26280.09|26280.09|26296.57|26296.57|26259.31|26259.31|0
1597072200000|2020-08-10 15:10:00|26278.32|26278.32|26329.72|26329.72|26331.49|26331.49|26278.32|26278.32|0
1597072500000|2020-08-10 15:15:00|26325.41|26325.41|26314.54|26314.54|26327.46|26327.46|26311.47|26311.47|0
1597072800000|2020-08-10 15:20:00|26323.16|26323.16|26359.38|26359.38|26359.38|26359.38|26315.29|26315.29|0
1597073100000|2020-08-10 15:25:00|26361.16|26361.16|26380.44|26380.44|26393.36|26393.36|26357.13|26357.13|0
1597130100000|2020-08-11 07:15:00|26636.91|26636.91|26675.67|26675.67|26710.39|26710.39|26636.91|26636.91|0
1597130400000|2020-08-11 07:20:00|26679.97|26679.97|26730.15|26730.15|26777.79|26777.79|26679.97|26679.97|0
1597130700000|2020-08-11 07:25:00|26717.23|26717.23|26736.23|26736.23|26754.48|26754.48|26712.92|26712.92|0
1597131000000|2020-08-11 07:30:00|26740.54|26740.54|26819.08|26819.08|26820.1|26820.1|26734.45|26734.45|0
1597131300000|2020-08-11 07:35:00|26814.77|26814.77|26793.99|26793.99|26831.25|26831.25|26792.21|26792.21|0
1597131600000|2020-08-11 07:40:00|26798.3|26798.3|26803.36|26803.36|26824.89|26824.89|26795.49|26795.49|0
1597131900000|2020-08-11 07:45:00|26795.49|26795.49|26787.16|26787.16|26819.08|26819.08|26782.85|26782.85|0
1597132200000|2020-08-11 07:50:00|26795.77|26795.77|26838.08|26838.08|26848.47|26848.47|26795.77|26795.77|0
1597132500000|2020-08-11 07:55:00|26842.39|26842.39|26910.06|26910.06|26913.34|26913.34|26842.39|26842.39|0
1597132800000|2020-08-11 08:00:00|26905.75|26905.75|26868.5|26868.5|26907.53|26907.53|26861.66|26861.66|0
1597133100000|2020-08-11 08:05:00|26866.72|26866.72|26915.39|26915.39|26932.62|26932.62|26866.72|26866.72|0
1597133400000|2020-08-11 08:10:00|26918.95|26918.95|26916.9|26916.9|26950.12|26950.12|26907.53|26907.53|0
1597133700000|2020-08-11 08:15:00|26908.28|26908.28|26903.98|26903.98|26931.59|26931.59|26903.98|26903.98|0
1597134000000|2020-08-11 08:20:00|26899.67|26899.67|26950.59|26950.59|26950.59|26950.59|26895.09|26895.09|0
1597134300000|2020-08-11 08:25:00|26954.9|26954.9|26950.59|26950.59|26967.07|26967.07|26934.12|26934.12|0
1597134600000|2020-08-11 08:30:00|26946.29|26946.29|26972.88|26972.88|26982.52|26982.52|26935.9|26935.9|0
1597134900000|2020-08-11 08:35:00|26971.1|26971.1|26939.93|26939.93|26973.63|26973.63|26939.93|26939.93|0
1597135200000|2020-08-11 08:40:00|26941.71|26941.71|26992.91|26992.91|27005.83|27005.83|26941.71|26941.71|0
1597135500000|2020-08-11 08:45:00|26988.6|26988.6|27013.69|27013.69|27014.44|27014.44|26979.99|26979.99|0
1597135800000|2020-08-11 08:50:00|27015.46|27015.46|26993.66|26993.66|27015.46|27015.46|26987.57|26987.57|0
1597136100000|2020-08-11 08:55:00|26989.35|26989.35|27035.22|27035.22|27035.22|27035.22|26989.35|26989.35|0
1597136400000|2020-08-11 09:00:00|27042.33|27042.33|27012.94|27012.94|27051.97|27051.97|27004.32|27004.32|0
1597136700000|2020-08-11 09:05:00|27008.63|27008.63|27042.33|27042.33|27046.63|27046.63|27000.02|27000.02|0
1597137000000|2020-08-11 09:10:00|27033.72|27033.72|27059.55|27059.55|27063.86|27063.86|27025.85|27025.85|0
1597137300000|2020-08-11 09:15:00|27055.25|27055.25|27049.16|27049.16|27059.55|27059.55|27038.02|27038.02|0
1597137600000|2020-08-11 09:20:00|27053.47|27053.47|27003.3|27003.3|27057.78|27057.78|26999.74|26999.74|0
1597137900000|2020-08-11 09:25:00|27011.91|27011.91|27024.83|27024.83|27056.75|27056.75|27011.91|27011.91|0
1597138200000|2020-08-11 09:30:00|27020.52|27020.52|27042.33|27042.33|27047.39|27047.39|27003.3|27003.3|0
1597138500000|2020-08-11 09:35:00|27038.02|27038.02|27017.24|27017.24|27046.63|27046.63|27017.24|27017.24|0
1597138800000|2020-08-11 09:40:00|27012.94|27012.94|27019.02|27019.02|27040.55|27040.55|27012.94|27012.94|0
1597139100000|2020-08-11 09:45:00|27014.71|27014.71|27050.94|27050.94|27052.72|27052.72|27014.71|27014.71|0
1597139400000|2020-08-11 09:50:00|27046.63|27046.63|27035.49|27035.49|27051.97|27051.97|27033.72|27033.72|0
1597139700000|2020-08-11 09:55:00|27031.19|27031.19|27012.18|27012.18|27039.8|27039.8|27003.57|27003.57|0
1597140000000|2020-08-11 10:00:00|27007.88|27007.88|26942.26|26942.26|27007.88|27007.88|26942.26|26942.26|0
1597140300000|2020-08-11 10:05:00|26944.03|26944.03|26942.26|26942.26|26971.65|26971.65|26939.73|26939.73|0
1597140600000|2020-08-11 10:10:00|26937.95|26937.95|26962.01|26962.01|26973.43|26973.43|26937.95|26937.95|0
1597140900000|2020-08-11 10:15:00|26960.23|26960.23|26974.18|26974.18|26982.04|26982.04|26957.7|26957.7|0
1597141200000|2020-08-11 10:20:00|26978.48|26978.48|26970.62|26970.62|26982.79|26982.79|26970.62|26970.62|0
1597141500000|2020-08-11 10:25:00|26966.32|26966.32|26940.48|26940.48|26966.32|26966.32|26938.7|26938.7|0
1597141800000|2020-08-11 10:30:00|26936.17|26936.17|26954.42|26954.42|26958.73|26958.73|26933.64|26933.64|0
1597142100000|2020-08-11 10:35:00|26941.51|26941.51|26925.03|26925.03|26950.12|26950.12|26918.95|26918.95|0
1597142400000|2020-08-11 10:40:00|26929.34|26929.34|26948.34|26948.34|26955.18|26955.18|26925.03|26925.03|0
1597142700000|2020-08-11 10:45:00|26944.03|26944.03|26940.75|26940.75|26955.45|26955.45|26936.45|26936.45|0
1597143000000|2020-08-11 10:50:00|26944.31|26944.31|26948.62|26948.62|26954.7|26954.7|26944.31|26944.31|0
1597143300000|2020-08-11 10:55:00|26952.92|26952.92|27014.99|27014.99|27014.99|27014.99|26948.62|26948.62|0
1597143600000|2020-08-11 11:00:00|27011.43|27011.43|27000.29|27000.29|27031.19|27031.19|26992.43|26992.43|0
1597143900000|2020-08-11 11:05:00|27002.07|27002.07|27031.46|27031.46|27031.46|27031.46|27002.07|27002.07|0
1597144200000|2020-08-11 11:10:00|27027.91|27027.91|26991.68|26991.68|27027.91|27027.91|26991.68|26991.68|0
1597144500000|2020-08-11 11:15:00|27000.29|27000.29|26993.46|26993.46|27008.9|27008.9|26984.84|26984.84|0
1597144800000|2020-08-11 11:20:00|26989.15|26989.15|27013.21|27013.21|27013.21|27013.21|26980.54|26980.54|0
1597145100000|2020-08-11 11:25:00|27017.52|27017.52|27015.74|27015.74|27028.66|27028.66|27013.21|27013.21|0
1597145400000|2020-08-11 11:30:00|27002.82|27002.82|27004.6|27004.6|27024.35|27024.35|27002.82|27002.82|0
1597145700000|2020-08-11 11:35:00|26995.98|26995.98|27020.8|27020.8|27020.8|27020.8|26995.98|26995.98|0
1597146000000|2020-08-11 11:40:00|27012.18|27012.18|27007.88|27007.88|27020.8|27020.8|26999.26|26999.26|0
1597146300000|2020-08-11 11:45:00|26999.26|26999.26|26941.51|26941.51|26999.26|26999.26|26941.51|26941.51|0
1597146600000|2020-08-11 11:50:00|26945.81|26945.81|26979.51|26979.51|26992.43|26992.43|26945.81|26945.81|0
1597146900000|2020-08-11 11:55:00|26975.2|26975.2|26954.42|26954.42|26983.82|26983.82|26948.34|26948.34|0
1597147200000|2020-08-11 12:00:00|26950.12|26950.12|26930.09|26930.09|26950.87|26950.87|26925.78|26925.78|0
1597147500000|2020-08-11 12:05:00|26921.48|26921.48|26909.31|26909.31|26921.48|26921.48|26907.53|26907.53|0
1597147800000|2020-08-11 12:10:00|26912.86|26912.86|26886|26886|26917.17|26917.17|26886|26886|0
1597148100000|2020-08-11 12:15:00|26887.78|26887.78|26886.75|26886.75|26891.06|26891.06|26879.16|26879.16|0
1597148400000|2020-08-11 12:20:00|26882.44|26882.44|26919.42|26919.42|26919.42|26919.42|26878.14|26878.14|0
1597148700000|2020-08-11 12:25:00|26921.2|26921.2|26956.68|26956.68|26959.21|26959.21|26912.59|26912.59|0
1597149000000|2020-08-11 12:30:00|26952.37|26952.37|26962.76|26962.76|26962.76|26962.76|26948.07|26948.07|0
1597149300000|2020-08-11 12:35:00|26966.32|26966.32|26956.68|26956.68|26966.32|26966.32|26951.62|26951.62|0
1597149600000|2020-08-11 12:40:00|26960.98|26960.98|26966.32|26966.32|26969.6|26969.6|26960.23|26960.23|0
1597149900000|2020-08-11 12:45:00|26962.01|26962.01|26962.76|26962.76|26966.32|26966.32|26948.07|26948.07|0
1597150200000|2020-08-11 12:50:00|26960.98|26960.98|26913.34|26913.34|26960.98|26960.98|26908.01|26908.01|0
1597150500000|2020-08-11 12:55:00|26915.12|26915.12|26951.62|26951.62|26951.62|26951.62|26910.81|26910.81|0
1597150800000|2020-08-11 13:00:00|26943.01|26943.01|26936.45|26936.45|26962.29|26962.29|26936.45|26936.45|0
1597151100000|2020-08-11 13:05:00|26940.75|26940.75|26942.26|26942.26|26970.9|26970.9|26923.53|26923.53|0
1597151400000|2020-08-11 13:10:00|26920.72|26920.72|26895.64|26895.64|26920.72|26920.72|26895.64|26895.64|0
1597151700000|2020-08-11 13:15:00|26899.94|26899.94|26925.03|26925.03|26925.03|26925.03|26899.94|26899.94|0
1597152000000|2020-08-11 13:20:00|26929.34|26929.34|26903.23|26903.23|26933.64|26933.64|26903.23|26903.23|0
1597152300000|2020-08-11 13:25:00|26898.92|26898.92|26898.92|26898.92|26907.53|26907.53|26886|26886|0
1597152600000|2020-08-11 13:30:00|26902.47|26902.47|26909.03|26909.03|26933.37|26933.37|26896.12|26896.12|0
1597152900000|2020-08-11 13:35:00|26913.34|26913.34|26915.12|26915.12|26926.26|26926.26|26906.51|26906.51|0
1597153200000|2020-08-11 13:40:00|26910.81|26910.81|26878.89|26878.89|26923.73|26923.73|26870.28|26870.28|0
1597153500000|2020-08-11 13:45:00|26874.58|26874.58|26900.42|26900.42|26917.65|26917.65|26863.44|26863.44|0
1597153800000|2020-08-11 13:50:00|26904.73|26904.73|26920.93|26920.93|26934.87|26934.87|26883.2|26883.2|0
1597154100000|2020-08-11 13:55:00|26929.54|26929.54|26894.06|26894.06|26948.54|26948.54|26868.23|26868.23|0
1597154400000|2020-08-11 14:00:00|26895.84|26895.84|26870.48|26870.48|26913.07|26913.07|26836.03|26836.03|0
1597154700000|2020-08-11 14:05:00|26866.17|26866.17|26866.17|26866.17|26887.7|26887.7|26836.78|26836.78|0
1597155000000|2020-08-11 14:10:00|26870.48|26870.48|26859.81|26859.81|26885.93|26885.93|26853.73|26853.73|0
1597155300000|2020-08-11 14:15:00|26855.51|26855.51|26888.46|26888.46|26888.46|26888.46|26855.51|26855.51|0
1597155600000|2020-08-11 14:20:00|26884.15|26884.15|26878.82|26878.82|26887.43|26887.43|26840.06|26840.06|0
1597155900000|2020-08-11 14:25:00|26874.51|26874.51|26866.65|26866.65|26878.82|26878.82|26848.4|26848.4|0
1597156200000|2020-08-11 14:30:00|26875.26|26875.26|26873.49|26873.49|26892.49|26892.49|26862.34|26862.34|0
1597156500000|2020-08-11 14:35:00|26869.18|26869.18|26887.43|26887.43|26899.6|26899.6|26869.18|26869.18|0
1597156800000|2020-08-11 14:40:00|26891.74|26891.74|26901.1|26901.1|26923.66|26923.66|26878.82|26878.82|0
1597157100000|2020-08-11 14:45:00|26905.41|26905.41|26929.74|26929.74|26929.74|26929.74|26901.1|26901.1|0
1597157400000|2020-08-11 14:50:00|26934.05|26934.05|26927.96|26927.96|26946.97|26946.97|26927.96|26927.96|0
1597157700000|2020-08-11 14:55:00|26932.27|26932.27|26965.97|26965.97|26980.67|26980.67|26932.27|26932.27|0
1597158000000|2020-08-11 15:00:00|26961.66|26961.66|26978.89|26978.89|26978.89|26978.89|26940.88|26940.88|0
1597158300000|2020-08-11 15:05:00|26983.2|26983.2|26959.13|26959.13|26984.97|26984.97|26959.13|26959.13|0
1597158600000|2020-08-11 15:10:00|26954.83|26954.83|26876.29|26876.29|26954.83|26954.83|26876.29|26876.29|0
1597158900000|2020-08-11 15:15:00|26871.98|26871.98|26857.29|26857.29|26883.88|26883.88|26839.03|26839.03|0
1597159200000|2020-08-11 15:20:00|26848.67|26848.67|26865.15|26865.15|26870.2|26870.2|26840.81|26840.81|0
1597159500000|2020-08-11 15:25:00|26869.45|26869.45|26874.51|26874.51|26878.07|26878.07|26853.73|26853.73|0
1597216500000|2020-08-12 07:15:00|27181.23|27181.23|27217.46|27217.46|27222.52|27222.52|27158.67|27158.67|0
1597216800000|2020-08-12 07:20:00|27230.38|27230.38|27307.14|27307.14|27315.75|27315.75|27221.76|27221.76|0
1597217100000|2020-08-12 07:25:00|27311.45|27311.45|27328.4|27328.4|27344.12|27344.12|27271.66|27271.66|0
1597217400000|2020-08-12 07:30:00|27326.62|27326.62|27241.99|27241.99|27344.12|27344.12|27241.99|27241.99|0
1597217700000|2020-08-12 07:35:00|27245.55|27245.55|27148.76|27148.76|27249.1|27249.1|27116.09|27116.09|0
1597218000000|2020-08-12 07:40:00|27157.37|27157.37|27182.46|27182.46|27191.07|27191.07|27157.37|27157.37|0
1597218300000|2020-08-12 07:45:00|27186.76|27186.76|27191.07|27191.07|27199.68|27199.68|27169.54|27169.54|0
1597218600000|2020-08-12 07:50:00|27192.85|27192.85|27153.82|27153.82|27199.68|27199.68|27131.26|27131.26|0
1597218900000|2020-08-12 07:55:00|27158.12|27158.12|27159.9|27159.9|27179.65|27179.65|27143.43|27143.43|0
1597219200000|2020-08-12 08:00:00|27163.45|27163.45|27137.62|27137.62|27172.34|27172.34|27135.84|27135.84|0
1597219500000|2020-08-12 08:05:00|27141.92|27141.92|27101.39|27101.39|27141.92|27141.92|27097.08|27097.08|0
1597219800000|2020-08-12 08:10:00|27084.16|27084.16|27082.11|27082.11|27107.2|27107.2|27078.83|27078.83|0
1597220100000|2020-08-12 08:15:00|27080.33|27080.33|27127.98|27127.98|27127.98|27127.98|27063.11|27063.11|0
1597220400000|2020-08-12 08:20:00|27129.76|27129.76|27160.93|27160.93|27173.09|27173.09|27129.76|27129.76|0
1597220700000|2020-08-12 08:25:00|27165.23|27165.23|27158.4|27158.4|27173.84|27173.84|27148.01|27148.01|0
1597221000000|2020-08-12 08:30:00|27162.7|27162.7|27176.65|27176.65|27193.87|27193.87|27146.23|27146.23|0
1597221300000|2020-08-12 08:35:00|27173.09|27173.09|27197.15|27197.15|27207.54|27207.54|27162.7|27162.7|0
1597221600000|2020-08-12 08:40:00|27201.46|27201.46|27234.41|27234.41|27238.71|27238.71|27192.85|27192.85|0
1597221900000|2020-08-12 08:45:00|27243.02|27243.02|27263.05|27263.05|27263.05|27263.05|27237.96|27237.96|0
1597222200000|2020-08-12 08:50:00|27267.36|27267.36|27261.27|27261.27|27283.83|27283.83|27244.05|27244.05|0
1597222500000|2020-08-12 08:55:00|27244.05|27244.05|27226.82|27226.82|27248.35|27248.35|27222.52|27222.52|0
1597222800000|2020-08-12 09:00:00|27228.6|27228.6|27223.27|27223.27|27228.6|27228.6|27206.04|27206.04|0
1597223100000|2020-08-12 09:05:00|27227.57|27227.57|27253.41|27253.41|27257.72|27257.72|27227.57|27227.57|0
1597223400000|2020-08-12 09:10:00|27257.72|27257.72|27301.81|27301.81|27306.11|27306.11|27257.72|27257.72|0
1597223700000|2020-08-12 09:15:00|27305.36|27305.36|27287.86|27287.86|27305.36|27305.36|27270.64|27270.64|0
1597224000000|2020-08-12 09:20:00|27292.17|27292.17|27293.95|27293.95|27293.95|27293.95|27283.56|27283.56|0
1597224300000|2020-08-12 09:25:00|27298.25|27298.25|27315.75|27315.75|27319.78|27319.78|27293.95|27293.95|0
1597224600000|2020-08-12 09:30:00|27311.45|27311.45|27312.2|27312.2|27313.97|27313.97|27294.97|27294.97|0
1597224900000|2020-08-12 09:35:00|27303.58|27303.58|27267.36|27267.36|27306.11|27306.11|27267.36|27267.36|0
1597225200000|2020-08-12 09:40:00|27263.8|27263.8|27227.57|27227.57|27265.58|27265.58|27227.57|27227.57|0
1597225500000|2020-08-12 09:45:00|27231.88|27231.88|27263.8|27263.8|27268.11|27268.11|27227.57|27227.57|0
1597225800000|2020-08-12 09:50:00|27259.49|27259.49|27269.13|27269.13|27279.52|27279.52|27252.66|27252.66|0
1597226100000|2020-08-12 09:55:00|27264.83|27264.83|27264.83|27264.83|27273.44|27273.44|27256.21|27256.21|0
1597226400000|2020-08-12 10:00:00|27273.44|27273.44|27269.13|27269.13|27279.52|27279.52|27256.21|27256.21|0
1597226700000|2020-08-12 10:05:00|27264.83|27264.83|27302.83|27302.83|27302.83|27302.83|27264.83|27264.83|0
1597227000000|2020-08-12 10:10:00|27294.22|27294.22|27310.42|27310.42|27318.28|27318.28|27288.89|27288.89|0
1597227300000|2020-08-12 10:15:00|27306.11|27306.11|27313.97|27313.97|27318.28|27318.28|27284.58|27284.58|0
1597227600000|2020-08-12 10:20:00|27309.67|27309.67|27309.67|27309.67|27313.97|27313.97|27305.36|27305.36|0
1597227900000|2020-08-12 10:25:00|27305.36|27305.36|27333.73|27333.73|27335.51|27335.51|27301.06|27301.06|0
1597228200000|2020-08-12 10:30:00|27335.51|27335.51|27327.64|27327.64|27335.51|27335.51|27319.03|27319.03|0
1597228500000|2020-08-12 10:35:00|27323.34|27323.34|27331.2|27331.2|27331.2|27331.2|27313.97|27313.97|0
1597228800000|2020-08-12 10:40:00|27326.89|27326.89|27314.73|27314.73|27328.67|27328.67|27301.81|27301.81|0
1597229100000|2020-08-12 10:45:00|27310.42|27310.42|27313.97|27313.97|27320.81|27320.81|27295.72|27295.72|0
1597229400000|2020-08-12 10:50:00|27318.28|27318.28|27312.2|27312.2|27322.59|27322.59|27307.89|27307.89|0
1597229700000|2020-08-12 10:55:00|27307.89|27307.89|27317.53|27317.53|27326.14|27326.14|27303.58|27303.58|0
1597230000000|2020-08-12 11:00:00|27319.31|27319.31|27305.36|27305.36|27319.31|27319.31|27296.75|27296.75|0
1597230300000|2020-08-12 11:05:00|27301.06|27301.06|27309.67|27309.67|27322.59|27322.59|27294.97|27294.97|0
1597230600000|2020-08-12 11:10:00|27301.06|27301.06|27319.03|27319.03|27328.67|27328.67|27296.75|27296.75|0
1597230900000|2020-08-12 11:15:00|27320.81|27320.81|27341.59|27341.59|27345.9|27345.9|27320.81|27320.81|0
1597231200000|2020-08-12 11:20:00|27337.28|27337.28|27325.12|27325.12|27345.9|27345.9|27325.12|27325.12|0
1597231500000|2020-08-12 11:25:00|27329.42|27329.42|27318.28|27318.28|27337.28|27337.28|27318.28|27318.28|0
1597231800000|2020-08-12 11:30:00|27313.97|27313.97|27337.28|27337.28|27344.12|27344.12|27313.97|27313.97|0
1597232100000|2020-08-12 11:35:00|27341.59|27341.59|27321.84|27321.84|27345.9|27345.9|27317.53|27317.53|0
1597232400000|2020-08-12 11:40:00|27317.53|27317.53|27296.75|27296.75|27317.53|27317.53|27289.91|27289.91|0
1597232700000|2020-08-12 11:45:00|27298.53|27298.53|27294.22|27294.22|27298.53|27298.53|27276.99|27276.99|0
1597233000000|2020-08-12 11:50:00|27285.61|27285.61|27275.97|27275.97|27294.22|27294.22|27271.66|27271.66|0
1597233300000|2020-08-12 11:55:00|27267.36|27267.36|27288.14|27288.14|27288.14|27288.14|27266.6|27266.6|0
1597233600000|2020-08-12 12:00:00|27296.75|27296.75|27326.14|27326.14|27330.45|27330.45|27289.91|27289.91|0
1597233900000|2020-08-12 12:05:00|27327.92|27327.92|27324.36|27324.36|27343.64|27343.64|27320.06|27320.06|0
1597234200000|2020-08-12 12:10:00|27320.06|27320.06|27310.42|27310.42|27321.84|27321.84|27310.42|27310.42|0
1597234500000|2020-08-12 12:15:00|27313.97|27313.97|27318.28|27318.28|27320.06|27320.06|27301.06|27301.06|0
1597234800000|2020-08-12 12:20:00|27309.67|27309.67|27337.28|27337.28|27337.28|27337.28|27301.06|27301.06|0
1597235100000|2020-08-12 12:25:00|27324.36|27324.36|27351.98|27351.98|27355.53|27355.53|27324.36|27324.36|0
1597235400000|2020-08-12 12:30:00|27337.28|27337.28|27334.75|27334.75|27345.9|27345.9|27311.45|27311.45|0
1597235700000|2020-08-12 12:35:00|27326.14|27326.14|27332.23|27332.23|27343.37|27343.37|27320.06|27320.06|0
1597236000000|2020-08-12 12:40:00|27340.84|27340.84|27319.31|27319.31|27349.45|27349.45|27315|27315|0
1597236300000|2020-08-12 12:45:00|27310.69|27310.69|27368.25|27368.25|27368.25|27368.25|27310.69|27310.69|0
1597236600000|2020-08-12 12:50:00|27363.95|27363.95|27379.39|27379.39|27381.17|27381.17|27348.5|27348.5|0
1597236900000|2020-08-12 12:55:00|27383.7|27383.7|27391.29|27391.29|27399.15|27399.15|27380.14|27380.14|0
1597237200000|2020-08-12 13:00:00|27394.84|27394.84|27403.45|27403.45|27412.07|27412.07|27390.53|27390.53|0
1597237500000|2020-08-12 13:05:00|27407.76|27407.76|27390.53|27390.53|27407.76|27407.76|27381.92|27381.92|0
1597237800000|2020-08-12 13:10:00|27386.23|27386.23|27351.78|27351.78|27390.53|27390.53|27350.75|27350.75|0
1597238100000|2020-08-12 13:15:00|27356.08|27356.08|27363.95|27363.95|27376.86|27376.86|27351.78|27351.78|0
1597238400000|2020-08-12 13:20:00|27359.64|27359.64|27382.95|27382.95|27382.95|27382.95|27349.25|27349.25|0
1597238700000|2020-08-12 13:25:00|27378.64|27378.64|27361.42|27361.42|27378.64|27378.64|27333.8|27333.8|0
1597239000000|2020-08-12 13:30:00|27370.03|27370.03|27351.3|27351.3|27370.03|27370.03|27303.66|27303.66|0
1597239300000|2020-08-12 13:35:00|27355.61|27355.61|27347.75|27347.75|27389.58|27389.58|27337.63|27337.63|0
1597239600000|2020-08-12 13:40:00|27343.44|27343.44|27359.91|27359.91|27383.22|27383.22|27331.55|27331.55|0
1597239900000|2020-08-12 13:45:00|27368.53|27368.53|27378.92|27378.92|27387.53|27387.53|27334.08|27334.08|0
1597240200000|2020-08-12 13:50:00|27387.53|27387.53|27340.64|27340.64|27396.89|27396.89|27332.02|27332.02|0
1597240500000|2020-08-12 13:55:00|27349.25|27349.25|27256.01|27256.01|27353.56|27353.56|27247.4|27247.4|0
1597240800000|2020-08-12 14:00:00|27264.62|27264.62|27337.08|27337.08|27345.69|27345.69|27243.09|27243.09|0
1597241100000|2020-08-12 14:05:00|27341.39|27341.39|27325.19|27325.19|27365.72|27365.72|27325.19|27325.19|0
1597241400000|2020-08-12 14:10:00|27329.49|27329.49|27376.39|27376.39|27396.14|27396.14|27329.49|27329.49|0
1597241700000|2020-08-12 14:15:00|27380.69|27380.69|27403.25|27403.25|27452.4|27452.4|27380.69|27380.69|0
1597242000000|2020-08-12 14:20:00|27407.56|27407.56|27488.9|27488.9|27510.43|27510.43|27407.56|27407.56|0
1597242300000|2020-08-12 14:25:00|27497.51|27497.51|27486.1|27486.1|27510.43|27510.43|27471.4|27471.4|0
1597242600000|2020-08-12 14:30:00|27490.4|27490.4|27466.34|27466.34|27517.27|27517.27|27447.34|27447.34|0
1597242900000|2020-08-12 14:35:00|27470.65|27470.65|27399.7|27399.7|27470.65|27470.65|27386.78|27386.78|0
1597243200000|2020-08-12 14:40:00|27404|27404|27424.03|27424.03|27440.78|27440.78|27403.25|27403.25|0
1597243500000|2020-08-12 14:45:00|27428.34|27428.34|27422.53|27422.53|27451.92|27451.92|27413.92|27413.92|0
1597243800000|2020-08-12 14:50:00|27426.84|27426.84|27399.22|27399.22|27437.23|27437.23|27393.14|27393.14|0
1597244100000|2020-08-12 14:55:00|27394.91|27394.91|27359.44|27359.44|27401.75|27401.75|27359.44|27359.44|0
1597244400000|2020-08-12 15:00:00|27357.66|27357.66|27389.58|27389.58|27393.89|27393.89|27357.66|27357.66|0
1597244700000|2020-08-12 15:05:00|27385.27|27385.27|27397.44|27397.44|27397.44|27397.44|27374.13|27374.13|0
1597245000000|2020-08-12 15:10:00|27399.22|27399.22|27368.8|27368.8|27416.44|27416.44|27366.27|27366.27|0
1597245300000|2020-08-12 15:15:00|27373.11|27373.11|27341.94|27341.94|27379.19|27379.19|27332.57|27332.57|0
1597245600000|2020-08-12 15:20:00|27337.63|27337.63|27369.55|27369.55|27373.86|27373.86|27327.24|27327.24|0
1597245900000|2020-08-12 15:25:00|27365.25|27365.25|27397.44|27397.44|27397.44|27397.44|27336.6|27336.6|0
1597302900000|2020-08-13 07:15:00|27246.45|27246.45|27222.66|27222.66|27246.45|27246.45|27194.02|27194.02|0
1597303200000|2020-08-13 07:20:00|27224.44|27224.44|27214.8|27214.8|27230.52|27230.52|27202.63|27202.63|0
1597303500000|2020-08-13 07:25:00|27216.58|27216.58|27137.76|27137.76|27216.58|27216.58|27105.84|27105.84|0
1597303800000|2020-08-13 07:30:00|27150.68|27150.68|27162.1|27162.1|27204.13|27204.13|27149.93|27149.93|0
1597304100000|2020-08-13 07:35:00|27166.4|27166.4|27232.02|27232.02|27232.02|27232.02|27166.4|27166.4|0
1597304400000|2020-08-13 07:40:00|27240.64|27240.64|27301.95|27301.95|27301.95|27301.95|27232.78|27232.78|0
1597304700000|2020-08-13 07:45:00|27306.26|27306.26|27224.64|27224.64|27306.26|27306.26|27224.64|27224.64|0
1597305000000|2020-08-13 07:50:00|27226.42|27226.42|27248.97|27248.97|27267.98|27267.98|27222.11|27222.11|0
1597305300000|2020-08-13 07:55:00|27240.36|27240.36|27213.5|27213.5|27240.36|27240.36|27213.5|27213.5|0
1597305600000|2020-08-13 08:00:00|27217.8|27217.8|27190.19|27190.19|27230.72|27230.72|27183.35|27183.35|0
1597305900000|2020-08-13 08:05:00|27185.88|27185.88|27160.52|27160.52|27185.88|27185.88|27136.46|27136.46|0
1597306200000|2020-08-13 08:10:00|27156.22|27156.22|27151.16|27151.16|27172.69|27172.69|27151.16|27151.16|0
1597306500000|2020-08-13 08:15:00|27146.85|27146.85|27137.96|27137.96|27146.85|27146.85|27125.04|27125.04|0
1597306800000|2020-08-13 08:20:00|27133.66|27133.66|27138.72|27138.72|27153.41|27153.41|27129.35|27129.35|0
1597307100000|2020-08-13 08:25:00|27140.49|27140.49|27114.38|27114.38|27155.19|27155.19|27114.38|27114.38|0
1597307400000|2020-08-13 08:30:00|27112.6|27112.6|27099.41|27099.41|27118.41|27118.41|27083.21|27083.21|0
1597307700000|2020-08-13 08:35:00|27095.1|27095.1|27138.44|27138.44|27140.22|27140.22|27082.18|27082.18|0
1597308000000|2020-08-13 08:40:00|27136.66|27136.66|27145.28|27145.28|27149.58|27149.58|27132.36|27132.36|0
1597308300000|2020-08-13 08:45:00|27140.97|27140.97|27189.37|27189.37|27191.14|27191.14|27140.97|27140.97|0
1597308600000|2020-08-13 08:50:00|27185.06|27185.06|27206.59|27206.59|27216.98|27216.98|27181.5|27181.5|0
1597308900000|2020-08-13 08:55:00|27202.28|27202.28|27232.43|27232.43|27232.43|27232.43|27202.28|27202.28|0
1597309200000|2020-08-13 09:00:00|27219.51|27219.51|27285.41|27285.41|27285.41|27285.41|27210.9|27210.9|0
1597309500000|2020-08-13 09:05:00|27294.02|27294.02|27306.94|27306.94|27317.33|27317.33|27289.71|27289.71|0
1597309800000|2020-08-13 09:10:00|27305.16|27305.16|27345.69|27345.69|27345.69|27345.69|27294.02|27294.02|0
1597310100000|2020-08-13 09:15:00|27341.39|27341.39|27386.23|27386.23|27386.23|27386.23|27332.77|27332.77|0
1597310400000|2020-08-13 09:20:00|27384.45|27384.45|27376.11|27376.11|27403.45|27403.45|27367.5|27367.5|0
1597310700000|2020-08-13 09:25:00|27373.58|27373.58|27421.23|27421.23|27421.23|27421.23|27348.5|27348.5|0
1597311000000|2020-08-13 09:30:00|27423.01|27423.01|27382.2|27382.2|27423.01|27423.01|27348.5|27348.5|0
1597311300000|2020-08-13 09:35:00|27386.5|27386.5|27381.45|27381.45|27396.89|27396.89|27371.05|27371.05|0
1597311600000|2020-08-13 09:40:00|27377.14|27377.14|27367.5|27367.5|27388.28|27388.28|27350.27|27350.27|0
1597311900000|2020-08-13 09:45:00|27358.89|27358.89|27392.59|27392.59|27403.73|27403.73|27357.11|27357.11|0
1597312200000|2020-08-13 09:50:00|27388.28|27388.28|27408.03|27408.03|27411.59|27411.59|27375.36|27375.36|0
1597312500000|2020-08-13 09:55:00|27412.34|27412.34|27393.34|27393.34|27416.65|27416.65|27386.5|27386.5|0
1597312800000|2020-08-13 10:00:00|27391.56|27391.56|27385.48|27385.48|27391.56|27391.56|27368.25|27368.25|0
1597313100000|2020-08-13 10:05:00|27381.17|27381.17|27408.03|27408.03|27408.03|27408.03|27375.09|27375.09|0
1597313400000|2020-08-13 10:10:00|27397.64|27397.64|27403.73|27403.73|27405.51|27405.51|27396.89|27396.89|0
1597313700000|2020-08-13 10:15:00|27401.95|27401.95|27385.48|27385.48|27401.95|27401.95|27385.48|27385.48|0
1597314000000|2020-08-13 10:20:00|27394.09|27394.09|27409.81|27409.81|27416.65|27416.65|27389.78|27389.78|0
1597314300000|2020-08-13 10:25:00|27414.12|27414.12|27411.31|27411.31|27420.2|27420.2|27411.31|27411.31|0
1597314600000|2020-08-13 10:30:00|27407.01|27407.01|27379.39|27379.39|27408.79|27408.79|27366.47|27366.47|0
1597314900000|2020-08-13 10:35:00|27375.09|27375.09|27411.31|27411.31|27411.31|27411.31|27375.09|27375.09|0
1597315200000|2020-08-13 10:40:00|27409.54|27409.54|27399.15|27399.15|27413.84|27413.84|27394.84|27394.84|0
1597315500000|2020-08-13 10:45:00|27397.37|27397.37|27394.57|27394.57|27414.6|27414.6|27386.98|27386.98|0
1597315800000|2020-08-13 10:50:00|27392.79|27392.79|27304.61|27304.61|27392.79|27392.79|27304.61|27304.61|0
1597316100000|2020-08-13 10:55:00|27306.39|27306.39|27288.89|27288.89|27307.89|27307.89|27267.36|27267.36|0
1597316400000|2020-08-13 11:00:00|27314.73|27314.73|27302.56|27302.56|27314.73|27314.73|27281.03|27281.03|0
1597316700000|2020-08-13 11:05:00|27300.78|27300.78|27268.58|27268.58|27300.78|27300.78|27267.83|27267.83|0
1597317000000|2020-08-13 11:10:00|27255.67|27255.67|27251.08|27251.08|27264.28|27264.28|27251.08|27251.08|0
1597317300000|2020-08-13 11:15:00|27255.39|27255.39|27295.72|27295.72|27295.72|27295.72|27253.61|27253.61|0
1597317600000|2020-08-13 11:20:00|27292.17|27292.17|27278.22|27278.22|27292.17|27292.17|27277.47|27277.47|0
1597317900000|2020-08-13 11:25:00|27269.61|27269.61|27281.78|27281.78|27290.39|27290.39|27269.61|27269.61|0
1597318200000|2020-08-13 11:30:00|27286.08|27286.08|27319.78|27319.78|27334.48|27334.48|27286.08|27286.08|0
1597318500000|2020-08-13 11:35:00|27324.09|27324.09|27358.82|27358.82|27358.82|27358.82|27324.09|27324.09|0
1597318800000|2020-08-13 11:40:00|27363.12|27363.12|27365.92|27365.92|27371.73|27371.73|27362.37|27362.37|0
1597319100000|2020-08-13 11:45:00|27370.23|27370.23|27366.95|27366.95|27383.42|27383.42|27365.92|27365.92|0
1597319400000|2020-08-13 11:50:00|27368.73|27368.73|27367.23|27367.23|27379.12|27379.12|27347.95|27347.95|0
1597319700000|2020-08-13 11:55:00|27371.53|27371.53|27395.59|27395.59|27404.2|27404.2|27369.75|27369.75|0
1597320000000|2020-08-13 12:00:00|27399.15|27399.15|27376.59|27376.59|27399.9|27399.9|27376.59|27376.59|0
1597320300000|2020-08-13 12:05:00|27380.9|27380.9|27373.03|27373.03|27380.9|27380.9|27352.25|27352.25|0
1597320600000|2020-08-13 12:10:00|27374.81|27374.81|27368.73|27368.73|27378.37|27378.37|27355.81|27355.81|0
1597320900000|2020-08-13 12:15:00|27372.28|27372.28|27340.36|27340.36|27372.28|27372.28|27336.06|27336.06|0
1597321200000|2020-08-13 12:20:00|27346.45|27346.45|27314.52|27314.52|27356.84|27356.84|27314.52|27314.52|0
1597321500000|2020-08-13 12:25:00|27327.44|27327.44|27331|27331|27341.39|27341.39|27318.08|27318.08|0
1597321800000|2020-08-13 12:30:00|27326.69|27326.69|27384.73|27384.73|27393.34|27393.34|27326.69|27326.69|0
1597322100000|2020-08-13 12:35:00|27389.03|27389.03|27414.87|27414.87|27418.42|27418.42|27389.03|27389.03|0
1597322400000|2020-08-13 12:40:00|27410.56|27410.56|27412.07|27412.07|27424.51|27424.51|27401.68|27401.68|0
1597322700000|2020-08-13 12:45:00|27394.84|27394.84|27402.43|27402.43|27412.07|27412.07|27394.84|27394.84|0
1597323000000|2020-08-13 12:50:00|27393.81|27393.81|27376.59|27376.59|27393.81|27393.81|27376.59|27376.59|0
1597323300000|2020-08-13 12:55:00|27380.9|27380.9|27382.67|27382.67|27386.98|27386.98|27356.84|27356.84|0
1597323600000|2020-08-13 13:00:00|27374.06|27374.06|27375.84|27375.84|27388.76|27388.76|27371.53|27371.53|0
1597323900000|2020-08-13 13:05:00|27371.53|27371.53|27344.67|27344.67|27384.45|27384.45|27344.67|27344.67|0
1597324200000|2020-08-13 13:10:00|27340.36|27340.36|27311.45|27311.45|27348.97|27348.97|27298.53|27298.53|0
1597324500000|2020-08-13 13:15:00|27307.14|27307.14|27355.53|27355.53|27359.84|27359.84|27293.19|27293.19|0
1597324800000|2020-08-13 13:20:00|27359.84|27359.84|27353.76|27353.76|27368.45|27368.45|27342.62|27342.62|0
1597325100000|2020-08-13 13:25:00|27349.45|27349.45|27308.17|27308.17|27349.45|27349.45|27308.17|27308.17|0
1597325400000|2020-08-13 13:30:00|27303.86|27303.86|27112.05|27112.05|27303.86|27303.86|27101.66|27101.66|0
1597325700000|2020-08-13 13:35:00|27120.67|27120.67|27077.33|27077.33|27147.26|27147.26|27077.33|27077.33|0
1597326000000|2020-08-13 13:40:00|27073.02|27073.02|27045.68|27045.68|27073.02|27073.02|27024.9|27024.9|0
1597326300000|2020-08-13 13:45:00|27049.99|27049.99|27074.8|27074.8|27083.41|27083.41|27041.37|27041.37|0
1597326600000|2020-08-13 13:50:00|27070.49|27070.49|27111.3|27111.3|27121.69|27121.69|27070.49|27070.49|0
1597326900000|2020-08-13 13:55:00|27115.61|27115.61|27100.91|27100.91|27115.61|27115.61|27087.24|27087.24|0
1597327200000|2020-08-13 14:00:00|27105.22|27105.22|27094.83|27094.83|27109.52|27109.52|27073.3|27073.3|0
1597327500000|2020-08-13 14:05:00|27090.52|27090.52|27115.61|27115.61|27115.61|27115.61|27084.44|27084.44|0
1597327800000|2020-08-13 14:10:00|27111.3|27111.3|27087.99|27087.99|27119.91|27119.91|27083.69|27083.69|0
1597328100000|2020-08-13 14:15:00|27083.69|27083.69|27044.65|27044.65|27087.99|27087.99|27037.82|27037.82|0
1597328400000|2020-08-13 14:20:00|27048.96|27048.96|27047.46|27047.46|27061.88|27061.88|27036.04|27036.04|0
1597328700000|2020-08-13 14:25:00|27051.76|27051.76|27029.21|27029.21|27058.6|27058.6|27029.21|27029.21|0
1597329000000|2020-08-13 14:30:00|27033.51|27033.51|27048.21|27048.21|27059.35|27059.35|27029.21|27029.21|0
1597329300000|2020-08-13 14:35:00|27043.9|27043.9|27029.21|27029.21|27043.9|27043.9|26988.67|26988.67|0
1597329600000|2020-08-13 14:40:00|27024.9|27024.9|26999.81|26999.81|27029.21|27029.21|26992.98|26992.98|0
1597329900000|2020-08-13 14:45:00|26995.51|26995.51|26988.4|26988.4|27002.34|27002.34|26984.09|26984.09|0
1597330200000|2020-08-13 14:50:00|26984.09|26984.09|26972.68|26972.68|26984.09|26984.09|26951.9|26951.9|0
1597330500000|2020-08-13 14:55:00|26976.23|26976.23|26937.2|26937.2|26976.23|26976.23|26930.36|26930.36|0
1597330800000|2020-08-13 15:00:00|26941.51|26941.51|26926.06|26926.06|26952.92|26952.92|26913.14|26913.14|0
1597331100000|2020-08-13 15:05:00|26921.75|26921.75|26928.59|26928.59|26959.01|26959.01|26919.97|26919.97|0
1597331400000|2020-08-13 15:10:00|26924.28|26924.28|26926.81|26926.81|26935.42|26935.42|26908.56|26908.56|0
1597331700000|2020-08-13 15:15:00|26928.59|26928.59|26943.28|26943.28|26943.28|26943.28|26911.36|26911.36|0
1597332000000|2020-08-13 15:20:00|26938.98|26938.98|26928.59|26928.59|26949.37|26949.37|26919.97|26919.97|0
1597332300000|2020-08-13 15:25:00|26932.89|26932.89|26945.81|26945.81|26964.81|26964.81|26932.89|26932.89|0
1597389300000|2020-08-14 07:15:00|26521.87|26521.87|26528.23|26528.23|26528.7|26528.7|26474.22|26474.22|0
1597389600000|2020-08-14 07:20:00|26515.31|26515.31|26514.56|26514.56|26555.84|26555.84|26505.67|26505.67|0
1597389900000|2020-08-14 07:25:00|26507.45|26507.45|26590.84|26590.84|26607.32|26607.32|26498.83|26498.83|0
1597390200000|2020-08-14 07:30:00|26587.29|26587.29|26518.11|26518.11|26587.29|26587.29|26518.11|26518.11|0
1597390500000|2020-08-14 07:35:00|26516.33|26516.33|26541.42|26541.42|26541.42|26541.42|26504.17|26504.17|0
1597390800000|2020-08-14 07:40:00|26532.81|26532.81|26502.39|26502.39|26567.26|26567.26|26502.39|26502.39|0
1597391100000|2020-08-14 07:45:00|26498.08|26498.08|26406.35|26406.35|26506.7|26506.7|26406.35|26406.35|0
1597391400000|2020-08-14 07:50:00|26410.66|26410.66|26414.96|26414.96|26423.57|26423.57|26392.4|26392.4|0
1597391700000|2020-08-14 07:55:00|26406.35|26406.35|26414.21|26414.21|26425.35|26425.35|26381.26|26381.26|0
1597392000000|2020-08-14 08:00:00|26422.82|26422.82|26358.7|26358.7|26422.82|26422.82|26337.17|26337.17|0
1597392300000|2020-08-14 08:05:00|26354.4|26354.4|26316.12|26316.12|26372.38|26372.38|26311.81|26311.81|0
1597392600000|2020-08-14 08:10:00|26303.2|26303.2|26316.12|26316.12|26316.12|26316.12|26278.86|26278.86|0
1597392900000|2020-08-14 08:15:00|26311.81|26311.81|26270.25|26270.25|26329.04|26329.04|26270.25|26270.25|0
1597393200000|2020-08-14 08:20:00|26266.7|26266.7|26225.89|26225.89|26266.7|26266.7|26204.36|26204.36|0
1597393500000|2020-08-14 08:25:00|26221.58|26221.58|26236.28|26236.28|26254.53|26254.53|26200.05|26200.05|0
1597393800000|2020-08-14 08:30:00|26240.58|26240.58|26191.44|26191.44|26270.25|26270.25|26182.82|26182.82|0
1597394100000|2020-08-14 08:35:00|26200.05|26200.05|26233|26233|26245.92|26245.92|26187.13|26187.13|0
1597394400000|2020-08-14 08:40:00|26225.14|26225.14|26220.83|26220.83|26235.53|26235.53|26207.91|26207.91|0
1597394700000|2020-08-14 08:45:00|26212.22|26212.22|26217.55|26217.55|26226.16|26226.16|26175.24|26175.24|0
1597395000000|2020-08-14 08:50:00|26213.24|26213.24|26209.96|26209.96|26224.66|26224.66|26181.32|26181.32|0
1597395300000|2020-08-14 08:55:00|26214.27|26214.27|26185.9|26185.9|26214.27|26214.27|26179.82|26179.82|0
1597395600000|2020-08-14 09:00:00|26190.21|26190.21|26205.93|26205.93|26213.52|26213.52|26184.12|26184.12|0
1597395900000|2020-08-14 09:05:00|26201.62|26201.62|26186.93|26186.93|26203.4|26203.4|26167.93|26167.93|0
1597396200000|2020-08-14 09:10:00|26191.23|26191.23|26207.71|26207.71|26213.79|26213.79|26179.07|26179.07|0
1597396500000|2020-08-14 09:15:00|26203.4|26203.4|26260.41|26260.41|26260.41|26260.41|26186.93|26186.93|0
1597396800000|2020-08-14 09:20:00|26251.8|26251.8|26267.25|26267.25|26269.02|26269.02|26238.88|26238.88|0
1597397100000|2020-08-14 09:25:00|26262.94|26262.94|26273.33|26273.33|26286.25|26286.25|26231.77|26231.77|0
1597397400000|2020-08-14 09:30:00|26264.72|26264.72|26280.16|26280.16|26318.17|26318.17|26264.72|26264.72|0
1597397700000|2020-08-14 09:35:00|26267.25|26267.25|26247.22|26247.22|26276.61|26276.61|26247.22|26247.22|0
1597398000000|2020-08-14 09:40:00|26238.6|26238.6|26239.36|26239.36|26250.77|26250.77|26234.3|26234.3|0
1597398300000|2020-08-14 09:45:00|26235.05|26235.05|26214.27|26214.27|26252.27|26252.27|26214.27|26214.27|0
1597398600000|2020-08-14 09:50:00|26227.19|26227.19|26240.11|26240.11|26254.8|26254.8|26218.58|26218.58|0
1597398900000|2020-08-14 09:55:00|26238.33|26238.33|26241.88|26241.88|26254.8|26254.8|26229.72|26229.72|0
1597399200000|2020-08-14 10:00:00|26237.58|26237.58|26214.27|26214.27|26244.41|26244.41|26214.27|26214.27|0
1597399500000|2020-08-14 10:05:00|26205.66|26205.66|26173.46|26173.46|26205.66|26205.66|26173.46|26173.46|0
1597399800000|2020-08-14 10:10:00|26177.77|26177.77|26151.93|26151.93|26183.85|26183.85|26151.93|26151.93|0
1597400100000|2020-08-14 10:15:00|26150.15|26150.15|26173.46|26173.46|26175.24|26175.24|26150.15|26150.15|0
1597400400000|2020-08-14 10:20:00|26169.15|26169.15|26200.32|26200.32|26204.63|26204.63|26169.15|26169.15|0
1597400700000|2020-08-14 10:25:00|26202.1|26202.1|26183.85|26183.85|26210.71|26210.71|26182.07|26182.07|0
1597401000000|2020-08-14 10:30:00|26192.46|26192.46|26202.85|26202.85|26202.85|26202.85|26183.1|26183.1|0
1597401300000|2020-08-14 10:35:00|26207.16|26207.16|26208.19|26208.19|26244.41|26244.41|26198.55|26198.55|0
1597401600000|2020-08-14 10:40:00|26212.49|26212.49|26226.16|26226.16|26240.86|26240.86|26212.49|26212.49|0
1597401900000|2020-08-14 10:45:00|26230.47|26230.47|26227.94|26227.94|26240.86|26240.86|26227.94|26227.94|0
1597402200000|2020-08-14 10:50:00|26232.25|26232.25|26261.16|26261.16|26261.16|26261.16|26230.47|26230.47|0
1597402500000|2020-08-14 10:55:00|26265.47|26265.47|26273.33|26273.33|26274.08|26274.08|26256.86|26256.86|0
1597402800000|2020-08-14 11:00:00|26276.88|26276.88|26295.89|26295.89|26306.28|26306.28|26263.97|26263.97|0
1597403100000|2020-08-14 11:05:00|26291.58|26291.58|26281.19|26281.19|26308.81|26308.81|26279.41|26279.41|0
1597403400000|2020-08-14 11:10:00|26276.88|26276.88|26269.02|26269.02|26279.41|26279.41|26260.41|26260.41|0
1597403700000|2020-08-14 11:15:00|26264.72|26264.72|26260.41|26260.41|26264.72|26264.72|26245.71|26245.71|0
1597404000000|2020-08-14 11:20:00|26264.72|26264.72|26256.1|26256.1|26264.72|26264.72|26247.49|26247.49|0
1597404300000|2020-08-14 11:25:00|26247.49|26247.49|26265.74|26265.74|26265.74|26265.74|26247.49|26247.49|0
1597404600000|2020-08-14 11:30:00|26267.52|26267.52|26286.52|26286.52|26294.38|26294.38|26267.52|26267.52|0
1597404900000|2020-08-14 11:35:00|26290.83|26290.83|26282.22|26282.22|26292.61|26292.61|26277.91|26277.91|0
1597405200000|2020-08-14 11:40:00|26299.44|26299.44|26330.61|26330.61|26330.61|26330.61|26299.44|26299.44|0
1597405500000|2020-08-14 11:45:00|26326.31|26326.31|26274.36|26274.36|26326.31|26326.31|26274.36|26274.36|0
1597405800000|2020-08-14 11:50:00|26278.66|26278.66|26285.5|26285.5|26285.5|26285.5|26273.33|26273.33|0
1597406100000|2020-08-14 11:55:00|26283.72|26283.72|26268.27|26268.27|26283.72|26283.72|26262.19|26262.19|0
1597406400000|2020-08-14 12:00:00|26272.58|26272.58|26266.49|26266.49|26274.36|26274.36|26251.8|26251.8|0
1597406700000|2020-08-14 12:05:00|26262.19|26262.19|26248.24|26248.24|26275.11|26275.11|26243.94|26243.94|0
1597407000000|2020-08-14 12:10:00|26239.63|26239.63|26279.41|26279.41|26283.72|26283.72|26239.63|26239.63|0
1597407300000|2020-08-14 12:15:00|26266.49|26266.49|26290.56|26290.56|26294.11|26294.11|26262.19|26262.19|0
1597407600000|2020-08-14 12:20:00|26294.86|26294.86|26269.77|26269.77|26294.86|26294.86|26255.83|26255.83|0
1597407900000|2020-08-14 12:25:00|26263.69|26263.69|26268.75|26268.75|26270.53|26270.53|26259.38|26259.38|0
1597408200000|2020-08-14 12:30:00|26264.44|26264.44|26277.64|26277.64|26290.56|26290.56|26245.44|26245.44|0
1597408500000|2020-08-14 12:35:00|26281.94|26281.94|26256.86|26256.86|26281.94|26281.94|26252.55|26252.55|0
1597408800000|2020-08-14 12:40:00|26252.55|26252.55|26270.05|26270.05|26276.13|26276.13|26245.71|26245.71|0
1597409100000|2020-08-14 12:45:00|26278.66|26278.66|26258.63|26258.63|26282.97|26282.97|26239.63|26239.63|0
1597409400000|2020-08-14 12:50:00|26250.02|26250.02|26242.16|26242.16|26252.55|26252.55|26237.85|26237.85|0
1597409700000|2020-08-14 12:55:00|26246.47|26246.47|26244.69|26244.69|26253.3|26253.3|26236.08|26236.08|0
1597410000000|2020-08-14 13:00:00|26253.3|26253.3|26213.52|26213.52|26253.3|26253.3|26213.52|26213.52|0
1597410300000|2020-08-14 13:05:00|26209.21|26209.21|26198.82|26198.82|26209.21|26209.21|26190.21|26190.21|0
1597410600000|2020-08-14 13:10:00|26194.52|26194.52|26205.93|26205.93|26229.99|26229.99|26179.82|26179.82|0
1597410900000|2020-08-14 13:15:00|26210.24|26210.24|26218.85|26218.85|26225.69|26225.69|26208.46|26208.46|0
1597411200000|2020-08-14 13:20:00|26227.46|26227.46|26234.3|26234.3|26238.6|26238.6|26214.54|26214.54|0
1597411500000|2020-08-14 13:25:00|26242.91|26242.91|26243.94|26243.94|26269.77|26269.77|26240.38|26240.38|0
1597411800000|2020-08-14 13:30:00|26239.63|26239.63|26237.1|26237.1|26246.47|26246.47|26184.4|26184.4|0
1597412100000|2020-08-14 13:35:00|26228.49|26228.49|26260.41|26260.41|26260.41|26260.41|26183.65|26183.65|0
1597412400000|2020-08-14 13:40:00|26254.33|26254.33|26287.27|26287.27|26301.97|26301.97|26245.71|26245.71|0
1597412700000|2020-08-14 13:45:00|26291.58|26291.58|26294.11|26294.11|26304.5|26304.5|26277.64|26277.64|0
1597413000000|2020-08-14 13:50:00|26285.5|26285.5|26319.47|26319.47|26325.28|26325.28|26285.5|26285.5|0
1597413300000|2020-08-14 13:55:00|26328.08|26328.08|26301.22|26301.22|26328.08|26328.08|26296.91|26296.91|0
1597413600000|2020-08-14 14:00:00|26292.61|26292.61|26292.61|26292.61|26303|26303|26290.08|26290.08|0
1597413900000|2020-08-14 14:05:00|26296.91|26296.91|26303|26303|26307.3|26307.3|26288.3|26288.3|0
1597414200000|2020-08-14 14:10:00|26307.3|26307.3|26298.69|26298.69|26332.39|26332.39|26289.05|26289.05|0
1597414500000|2020-08-14 14:15:00|26300.47|26300.47|26290.08|26290.08|26300.47|26300.47|26252.82|26252.82|0
1597414800000|2020-08-14 14:20:00|26291.86|26291.86|26323.78|26323.78|26328.08|26328.08|26285.77|26285.77|0
1597415100000|2020-08-14 14:25:00|26319.47|26319.47|26298.69|26298.69|26323.78|26323.78|26285.77|26285.77|0
1597415400000|2020-08-14 14:30:00|26300.47|26300.47|26309.36|26309.36|26318.72|26318.72|26297.19|26297.19|0
1597415700000|2020-08-14 14:35:00|26311.13|26311.13|26312.16|26312.16|26316.47|26316.47|26293.91|26293.91|0
1597416000000|2020-08-14 14:40:00|26316.47|26316.47|26324.33|26324.33|26324.33|26324.33|26305.32|26305.32|0
1597416300000|2020-08-14 14:45:00|26326.1|26326.1|26294.93|26294.93|26326.1|26326.1|26294.93|26294.93|0
1597416600000|2020-08-14 14:50:00|26299.24|26299.24|26279.21|26279.21|26313.19|26313.19|26279.21|26279.21|0
1597416900000|2020-08-14 14:55:00|26274.9|26274.9|26297.46|26297.46|26297.46|26297.46|26268.82|26268.82|0
1597417200000|2020-08-14 15:00:00|26288.85|26288.85|26291.38|26291.38|26297.46|26297.46|26282.77|26282.77|0
1597417500000|2020-08-14 15:05:00|26287.07|26287.07|26298.49|26298.49|26302.8|26302.8|26278.46|26278.46|0
1597417800000|2020-08-14 15:10:00|26296.71|26296.71|26299.24|26299.24|26307.1|26307.1|26289.88|26289.88|0
1597418100000|2020-08-14 15:15:00|26303.55|26303.55|26282.77|26282.77|26309.63|26309.63|26280.99|26280.99|0
1597418400000|2020-08-14 15:20:00|26286.32|26286.32|26278.46|26278.46|26297.46|26297.46|26278.46|26278.46|0
1597418700000|2020-08-14 15:25:00|26284.54|26284.54|26286.05|26286.05|26293.16|26293.16|26271.62|26271.62|0
1597648500000|2020-08-17 07:15:00|26423.17|26423.17|26430.76|26430.76|26477.65|26477.65|26413.81|26413.81|0
1597648800000|2020-08-17 07:20:00|26435.06|26435.06|26407.17|26407.17|26435.06|26435.06|26349.41|26349.41|0
1597649100000|2020-08-17 07:25:00|26433.01|26433.01|26546.28|26546.28|26546.28|26546.28|26433.01|26433.01|0
1597649400000|2020-08-17 07:30:00|26554.89|26554.89|26626.87|26626.87|26648.4|26648.4|26554.89|26554.89|0
1597649700000|2020-08-17 07:35:00|26618.26|26618.26|26585.58|26585.58|26639.04|26639.04|26555.44|26555.44|0
1597650000000|2020-08-17 07:40:00|26602.81|26602.81|26511.83|26511.83|26610.67|26610.67|26507.52|26507.52|0
1597650300000|2020-08-17 07:45:00|26524.74|26524.74|26549.08|26549.08|26566.31|26566.31|26507.52|26507.52|0
1597650600000|2020-08-17 07:50:00|26544.77|26544.77|26615.73|26615.73|26615.73|26615.73|26538.69|26538.69|0
1597650900000|2020-08-17 07:55:00|26617.5|26617.5|26679.84|26679.84|26684.15|26684.15|26617.5|26617.5|0
1597651200000|2020-08-17 08:00:00|26675.54|26675.54|26551.13|26551.13|26681.62|26681.62|26551.13|26551.13|0
1597651500000|2020-08-17 08:05:00|26544.02|26544.02|26556.94|26556.94|26569.86|26569.86|26537.94|26537.94|0
1597651800000|2020-08-17 08:10:00|26552.63|26552.63|26525.77|26525.77|26552.63|26552.63|26519.69|26519.69|0
1597652100000|2020-08-17 08:15:00|26530.08|26530.08|26569.86|26569.86|26587.09|26587.09|26507.52|26507.52|0
1597652400000|2020-08-17 08:20:00|26565.55|26565.55|26531.1|26531.1|26569.86|26569.86|26525.02|26525.02|0
1597652700000|2020-08-17 08:25:00|26522.49|26522.49|26543.27|26543.27|26543.27|26543.27|26499.18|26499.18|0
1597653000000|2020-08-17 08:30:00|26541.49|26541.49|26589.14|26589.14|26603.83|26603.83|26541.49|26541.49|0
1597653300000|2020-08-17 08:35:00|26602.06|26602.06|26608.14|26608.14|26608.14|26608.14|26581.28|26581.28|0
1597653600000|2020-08-17 08:40:00|26621.06|26621.06|26648.67|26648.67|26652.98|26652.98|26585.58|26585.58|0
1597653900000|2020-08-17 08:45:00|26644.37|26644.37|26628.92|26628.92|26656.54|26656.54|26628.92|26628.92|0
1597654200000|2020-08-17 08:50:00|26632.48|26632.48|26568.36|26568.36|26641.09|26641.09|26568.36|26568.36|0
1597654500000|2020-08-17 08:55:00|26566.58|26566.58|26576.22|26576.22|26589.14|26589.14|26560.5|26560.5|0
1597654800000|2020-08-17 09:00:00|26571.91|26571.91|26571.91|26571.91|26578.75|26578.75|26552.91|26552.91|0
1597655100000|2020-08-17 09:05:00|26570.13|26570.13|26629.95|26629.95|26641.09|26641.09|26570.13|26570.13|0
1597655400000|2020-08-17 09:10:00|26634.25|26634.25|26639.59|26639.59|26676.56|26676.56|26634.25|26634.25|0
1597655700000|2020-08-17 09:15:00|26635.28|26635.28|26624.89|26624.89|26635.28|26635.28|26610.19|26610.19|0
1597656000000|2020-08-17 09:20:00|26626.67|26626.67|26614.5|26614.5|26642.11|26642.11|26610.19|26610.19|0
1597656300000|2020-08-17 09:25:00|26618.8|26618.8|26617.03|26617.03|26623.11|26623.11|26610.19|26610.19|0
1597656600000|2020-08-17 09:30:00|26621.33|26621.33|26589.14|26589.14|26625.64|26625.64|26589.14|26589.14|0
1597656900000|2020-08-17 09:35:00|26584.83|26584.83|26580.52|26580.52|26589.14|26589.14|26575.19|26575.19|0
1597657200000|2020-08-17 09:40:00|26582.3|26582.3|26557.22|26557.22|26591.94|26591.94|26557.22|26557.22|0
1597657500000|2020-08-17 09:45:00|26561.52|26561.52|26556.46|26556.46|26579.02|26579.02|26556.46|26556.46|0
1597657800000|2020-08-17 09:50:00|26560.77|26560.77|26562.55|26562.55|26562.55|26562.55|26556.46|26556.46|0
1597658100000|2020-08-17 09:55:00|26566.85|26566.85|26558.24|26558.24|26566.85|26566.85|26548.6|26548.6|0
1597658400000|2020-08-17 10:00:00|26553.94|26553.94|26545.32|26545.32|26562.55|26562.55|26545.32|26545.32|0
1597658700000|2020-08-17 10:05:00|26543.55|26543.55|26553.18|26553.18|26553.18|26553.18|26543.55|26543.55|0
1597659000000|2020-08-17 10:10:00|26548.88|26548.88|26555.99|26555.99|26561.05|26561.05|26548.88|26548.88|0
1597659300000|2020-08-17 10:15:00|26551.68|26551.68|26549.9|26549.9|26564.6|26564.6|26549.9|26549.9|0
1597659600000|2020-08-17 10:20:00|26558.52|26558.52|26551.68|26551.68|26562.07|26562.07|26551.68|26551.68|0
1597659900000|2020-08-17 10:25:00|26553.46|26553.46|26558.79|26558.79|26570.96|26570.96|26553.46|26553.46|0
1597660200000|2020-08-17 10:30:00|26563.1|26563.1|26570.96|26570.96|26583.88|26583.88|26563.1|26563.1|0
1597660500000|2020-08-17 10:35:00|26566.65|26566.65|26591.74|26591.74|26591.74|26591.74|26566.65|26566.65|0
1597660800000|2020-08-17 10:40:00|26604.66|26604.66|26618.6|26618.6|26637.61|26637.61|26604.66|26604.66|0
1597661100000|2020-08-17 10:45:00|26613.27|26613.27|26569.66|26569.66|26617.58|26617.58|26569.66|26569.66|0
1597661400000|2020-08-17 10:50:00|26571.44|26571.44|26598.3|26598.3|26598.3|26598.3|26561.05|26561.05|0
1597661700000|2020-08-17 10:55:00|26602.61|26602.61|26639.11|26639.11|26648.47|26648.47|26602.61|26602.61|0
1597662000000|2020-08-17 11:00:00|26640.89|26640.89|26630.5|26630.5|26643.41|26643.41|26625.16|26625.16|0
1597662300000|2020-08-17 11:05:00|26634.8|26634.8|26664.19|26664.19|26668.5|26668.5|26626.94|26626.94|0
1597662600000|2020-08-17 11:10:00|26655.58|26655.58|26655.58|26655.58|26668.5|26668.5|26646.97|26646.97|0
1597662900000|2020-08-17 11:15:00|26659.89|26659.89|26643.41|26643.41|26664.19|26664.19|26643.41|26643.41|0
1597663200000|2020-08-17 11:20:00|26647.72|26647.72|26643.41|26643.41|26649.5|26649.5|26637.33|26637.33|0
1597663500000|2020-08-17 11:25:00|26645.19|26645.19|26647.72|26647.72|26655.58|26655.58|26626.94|26626.94|0
1597663800000|2020-08-17 11:30:00|26639.11|26639.11|26629.47|26629.47|26656.33|26656.33|26627.69|26627.69|0
1597664100000|2020-08-17 11:35:00|26620.86|26620.86|26607.94|26607.94|26620.86|26620.86|26603.63|26603.63|0
1597664400000|2020-08-17 11:40:00|26606.16|26606.16|26590.44|26590.44|26606.16|26606.16|26574.99|26574.99|0
1597664700000|2020-08-17 11:45:00|26581.83|26581.83|26583.6|26583.6|26605.13|26605.13|26581.83|26581.83|0
1597665000000|2020-08-17 11:50:00|26587.91|26587.91|26573.96|26573.96|26592.97|26592.97|26573.96|26573.96|0
1597665300000|2020-08-17 11:55:00|26569.66|26569.66|26577.52|26577.52|26577.52|26577.52|26568.91|26568.91|0
1597665600000|2020-08-17 12:00:00|26581.83|26581.83|26581.83|26581.83|26598.3|26598.3|26581.83|26581.83|0
1597665900000|2020-08-17 12:05:00|26586.13|26586.13|26589.69|26589.69|26589.69|26589.69|26577.52|26577.52|0
1597666200000|2020-08-17 12:10:00|26591.46|26591.46|26593.24|26593.24|26607.94|26607.94|26591.46|26591.46|0
1597666500000|2020-08-17 12:15:00|26588.94|26588.94|26585.38|26585.38|26589.69|26589.69|26574.24|26574.24|0
1597666800000|2020-08-17 12:20:00|26581.07|26581.07|26581.83|26581.83|26593.99|26593.99|26573.21|26573.21|0
1597667100000|2020-08-17 12:25:00|26577.52|26577.52|26581.07|26581.07|26585.38|26585.38|26572.46|26572.46|0
1597667400000|2020-08-17 12:30:00|26576.77|26576.77|26562.07|26562.07|26579.3|26579.3|26562.07|26562.07|0
1597667700000|2020-08-17 12:35:00|26558.52|26558.52|26543.82|26543.82|26558.52|26558.52|26539.51|26539.51|0
1597668000000|2020-08-17 12:40:00|26548.13|26548.13|26582.1|26582.1|26582.1|26582.1|26543.82|26543.82|0
1597668300000|2020-08-17 12:45:00|26580.32|26580.32|26672.81|26672.81|26672.81|26672.81|26580.32|26580.32|0
1597668600000|2020-08-17 12:50:00|26664.19|26664.19|26703.5|26703.5|26719.7|26719.7|26664.19|26664.19|0
1597668900000|2020-08-17 12:55:00|26716.42|26716.42|26679.92|26679.92|26718.95|26718.95|26679.92|26679.92|0
1597669200000|2020-08-17 13:00:00|26674.59|26674.59|26673.08|26673.08|26693.86|26693.86|26670.28|26670.28|0
1597669500000|2020-08-17 13:05:00|26681.69|26681.69|26674.86|26674.86|26689.56|26689.56|26674.86|26674.86|0
1597669800000|2020-08-17 13:10:00|26679.17|26679.17|26679.92|26679.92|26679.92|26679.92|26661.94|26661.94|0
1597670100000|2020-08-17 13:15:00|26684.22|26684.22|26673.08|26673.08|26697.14|26697.14|26673.08|26673.08|0
1597670400000|2020-08-17 13:20:00|26668.78|26668.78|26677.39|26677.39|26690.31|26690.31|26667|26667|0
1597670700000|2020-08-17 13:25:00|26673.08|26673.08|26645.47|26645.47|26674.86|26674.86|26638.63|26638.63|0
1597671000000|2020-08-17 13:30:00|26641.16|26641.16|26594.27|26594.27|26641.16|26641.16|26589.96|26589.96|0
1597671300000|2020-08-17 13:35:00|26607.19|26607.19|26614.02|26614.02|26615.8|26615.8|26568.15|26568.15|0
1597671600000|2020-08-17 13:40:00|26609.72|26609.72|26640.61|26640.61|26640.61|26640.61|26607.94|26607.94|0
1597671900000|2020-08-17 13:45:00|26642.39|26642.39|26656.06|26656.06|26666.45|26666.45|26637.06|26637.06|0
1597672200000|2020-08-17 13:50:00|26664.67|26664.67|26664.67|26664.67|26677.59|26677.59|26638.83|26638.83|0
1597672500000|2020-08-17 13:55:00|26666.45|26666.45|26678.34|26678.34|26694.06|26694.06|26662.14|26662.14|0
1597672800000|2020-08-17 14:00:00|26669.73|26669.73|26686.95|26686.95|26686.95|26686.95|26658.31|26658.31|0
1597673100000|2020-08-17 14:05:00|26682.65|26682.65|26717.85|26717.85|26717.85|26717.85|26672.26|26672.26|0
1597673400000|2020-08-17 14:10:00|26722.16|26722.16|26749.02|26749.02|26749.02|26749.02|26717.1|26717.1|0
1597673700000|2020-08-17 14:15:00|26750.8|26750.8|26756.88|26756.88|26774.11|26774.11|26742.19|26742.19|0
1597674000000|2020-08-17 14:20:00|26758.66|26758.66|26797.69|26797.69|26802|26802|26756.13|26756.13|0
1597674300000|2020-08-17 14:25:00|26799.47|26799.47|26790.86|26790.86|26799.47|26799.47|26776.91|26776.91|0
1597674600000|2020-08-17 14:30:00|26786.55|26786.55|26784.77|26784.77|26792.63|26792.63|26770.08|26770.08|0
1597674900000|2020-08-17 14:35:00|26788.33|26788.33|26761.46|26761.46|26792.63|26792.63|26761.46|26761.46|0
1597675200000|2020-08-17 14:40:00|26765.77|26765.77|26768.3|26768.3|26782.99|26782.99|26757.16|26757.16|0
1597675500000|2020-08-17 14:45:00|26772.6|26772.6|26750.8|26750.8|26776.91|26776.91|26750.8|26750.8|0
1597675800000|2020-08-17 14:50:00|26746.49|26746.49|26743.21|26743.21|26751.82|26751.82|26737.88|26737.88|0
1597676100000|2020-08-17 14:55:00|26747.52|26747.52|26735.35|26735.35|26753.6|26753.6|26724.96|26724.96|0
1597676400000|2020-08-17 15:00:00|26731.04|26731.04|26743.21|26743.21|26756.13|26756.13|26731.04|26731.04|0
1597676700000|2020-08-17 15:05:00|26738.91|26738.91|26729.27|26729.27|26739.66|26739.66|26729.27|26729.27|0
1597677000000|2020-08-17 15:10:00|26731.04|26731.04|26720.65|26720.65|26733.57|26733.57|26720.65|26720.65|0
1597677300000|2020-08-17 15:15:00|26729.27|26729.27|26749.3|26749.3|26751.07|26751.07|26720.65|26720.65|0
1597677600000|2020-08-17 15:20:00|26753.6|26753.6|26772.6|26772.6|26776.91|26776.91|26747.52|26747.52|0
1597677900000|2020-08-17 15:25:00|26776.91|26776.91|26807.33|26807.33|26818.47|26818.47|26757.91|26757.91|0
1597734900000|2020-08-18 07:15:00|26496.65|26496.65|26514.15|26514.15|26522.01|26522.01|26439.64|26439.64|0
1597735200000|2020-08-18 07:20:00|26501.23|26501.23|26519.48|26519.48|26563.57|26563.57|26490.09|26490.09|0
1597735500000|2020-08-18 07:25:00|26541.02|26541.02|26567.88|26567.88|26567.88|26567.88|26541.02|26541.02|0
1597735800000|2020-08-18 07:30:00|26559.27|26559.27|26521.26|26521.26|26571.44|26571.44|26521.26|26521.26|0
1597736100000|2020-08-18 07:35:00|26538.49|26538.49|26582.58|26582.58|26582.58|26582.58|26530.63|26530.63|0
1597736400000|2020-08-18 07:40:00|26578.27|26578.27|26534.18|26534.18|26580.05|26580.05|26534.18|26534.18|0
1597736700000|2020-08-18 07:45:00|26542.79|26542.79|26544.57|26544.57|26586.88|26586.88|26542.79|26542.79|0
1597737000000|2020-08-18 07:50:00|26539.24|26539.24|26542.79|26542.79|26542.79|26542.79|26522.01|26522.01|0
1597737300000|2020-08-18 07:55:00|26551.41|26551.41|26564.6|26564.6|26585.38|26585.38|26551.41|26551.41|0
1597737600000|2020-08-18 08:00:00|26577.52|26577.52|26647.17|26647.17|26647.17|26647.17|26568.91|26568.91|0
1597737900000|2020-08-18 08:05:00|26641.09|26641.09|26636.78|26636.78|26645.39|26645.39|26622.09|26622.09|0
1597738200000|2020-08-18 08:10:00|26641.09|26641.09|26621.33|26621.33|26645.39|26645.39|26619.56|26619.56|0
1597738500000|2020-08-18 08:15:00|26625.64|26625.64|26645.67|26645.67|26648.95|26648.95|26621.33|26621.33|0
1597738800000|2020-08-18 08:20:00|26641.36|26641.36|26636.03|26636.03|26644.64|26644.64|26627.42|26627.42|0
1597739100000|2020-08-18 08:25:00|26639.59|26639.59|26623.11|26623.11|26648.2|26648.2|26623.11|26623.11|0
1597739400000|2020-08-18 08:30:00|26627.42|26627.42|26660.37|26660.37|26673.28|26673.28|26627.42|26627.42|0
1597739700000|2020-08-18 08:35:00|26651.75|26651.75|26643.14|26643.14|26651.75|26651.75|26624.14|26624.14|0
1597740000000|2020-08-18 08:40:00|26638.83|26638.83|26611.22|26611.22|26638.83|26638.83|26606.91|26606.91|0
1597740300000|2020-08-18 08:45:00|26609.44|26609.44|26611.97|26611.97|26622.36|26622.36|26605.13|26605.13|0
1597740600000|2020-08-18 08:50:00|26607.66|26607.66|26628.44|26628.44|26633.5|26633.5|26603.36|26603.36|0
1597740900000|2020-08-18 08:55:00|26632.75|26632.75|26635.28|26635.28|26641.36|26641.36|26624.14|26624.14|0
1597741200000|2020-08-18 09:00:00|26639.59|26639.59|26626.67|26626.67|26641.36|26641.36|26618.05|26618.05|0
1597741500000|2020-08-18 09:05:00|26622.36|26622.36|26601.58|26601.58|26628.44|26628.44|26584.35|26584.35|0
1597741800000|2020-08-18 09:10:00|26597.27|26597.27|26615.25|26615.25|26639.59|26639.59|26597.27|26597.27|0
1597742100000|2020-08-18 09:15:00|26613.47|26613.47|26654.01|26654.01|26655.78|26655.78|26613.47|26613.47|0
1597742400000|2020-08-18 09:20:00|26645.39|26645.39|26628.92|26628.92|26645.39|26645.39|26626.39|26626.39|0
1597742700000|2020-08-18 09:25:00|26627.14|26627.14|26594.2|26594.2|26628.92|26628.92|26588.11|26588.11|0
1597743000000|2020-08-18 09:30:00|26592.42|26592.42|26617.5|26617.5|26617.5|26617.5|26592.42|26592.42|0
1597743300000|2020-08-18 09:35:00|26619.28|26619.28|26615.73|26615.73|26647.65|26647.65|26613.2|26613.2|0
1597743600000|2020-08-18 09:40:00|26617.5|26617.5|26607.39|26607.39|26617.5|26617.5|26594.2|26594.2|0
1597743900000|2020-08-18 09:45:00|26609.17|26609.17|26609.92|26609.92|26613.47|26613.47|26601.3|26601.3|0
1597744200000|2020-08-18 09:50:00|26613.47|26613.47|26598.02|26598.02|26624.89|26624.89|26598.02|26598.02|0
1597744500000|2020-08-18 09:55:00|26602.33|26602.33|26614.5|26614.5|26614.5|26614.5|26599.8|26599.8|0
1597744800000|2020-08-18 10:00:00|26616.28|26616.28|26592.97|26592.97|26616.28|26616.28|26592.97|26592.97|0
1597745100000|2020-08-18 10:05:00|26588.66|26588.66|26554.21|26554.21|26588.66|26588.66|26552.43|26552.43|0
1597745400000|2020-08-18 10:10:00|26558.52|26558.52|26565.35|26565.35|26565.35|26565.35|26552.43|26552.43|0
1597745700000|2020-08-18 10:15:00|26563.57|26563.57|26571.44|26571.44|26574.99|26574.99|26563.57|26563.57|0
1597746000000|2020-08-18 10:20:00|26575.74|26575.74|26561.05|26561.05|26580.05|26580.05|26561.05|26561.05|0
1597746300000|2020-08-18 10:25:00|26569.66|26569.66|26557.49|26557.49|26573.96|26573.96|26557.49|26557.49|0
1597746600000|2020-08-18 10:30:00|26553.94|26553.94|26537.46|26537.46|26564.33|26564.33|26537.46|26537.46|0
1597746900000|2020-08-18 10:35:00|26533.16|26533.16|26547.58|26547.58|26547.58|26547.58|26528.85|26528.85|0
1597747200000|2020-08-18 10:40:00|26543.27|26543.27|26567.61|26567.61|26567.61|26567.61|26533.91|26533.91|0
1597747500000|2020-08-18 10:45:00|26571.91|26571.91|26565.83|26565.83|26578.75|26578.75|26561.52|26561.52|0
1597747800000|2020-08-18 10:50:00|26561.52|26561.52|26569.11|26569.11|26570.13|26570.13|26550.11|26550.11|0
1597748100000|2020-08-18 10:55:00|26573.41|26573.41|26637.06|26637.06|26649.98|26649.98|26556.19|26556.19|0
1597748400000|2020-08-18 11:00:00|26598.3|26598.3|26617.3|26617.3|26643.89|26643.89|26598.3|26598.3|0
1597748700000|2020-08-18 11:05:00|26615.52|26615.52|26611.22|26611.22|26619.83|26619.83|26611.22|26611.22|0
1597749000000|2020-08-18 11:10:00|26606.91|26606.91|26620.58|26620.58|26625.91|26625.91|26606.91|26606.91|0
1597749300000|2020-08-18 11:15:00|26616.28|26616.28|26602.33|26602.33|26616.28|26616.28|26593.72|26593.72|0
1597749600000|2020-08-18 11:20:00|26598.02|26598.02|26582.58|26582.58|26604.11|26604.11|26582.58|26582.58|0
1597749900000|2020-08-18 11:25:00|26578.27|26578.27|26561.05|26561.05|26578.27|26578.27|26561.05|26561.05|0
1597750200000|2020-08-18 11:30:00|26565.35|26565.35|26566.1|26566.1|26578.27|26578.27|26561.05|26561.05|0
1597750500000|2020-08-18 11:35:00|26557.49|26557.49|26568.63|26568.63|26574.72|26574.72|26553.18|26553.18|0
1597750800000|2020-08-18 11:40:00|26570.41|26570.41|26575.74|26575.74|26580.05|26580.05|26566.1|26566.1|0
1597751100000|2020-08-18 11:45:00|26573.96|26573.96|26578.27|26578.27|26591.19|26591.19|26573.96|26573.96|0
1597751400000|2020-08-18 11:50:00|26582.58|26582.58|26581.83|26581.83|26592.22|26592.22|26578.27|26578.27|0
1597751700000|2020-08-18 11:55:00|26580.05|26580.05|26589.69|26589.69|26589.69|26589.69|26562.82|26562.82|0
1597752000000|2020-08-18 12:00:00|26585.38|26585.38|26610.47|26610.47|26613|26613|26583.6|26583.6|0
1597752300000|2020-08-18 12:05:00|26606.16|26606.16|26604.38|26604.38|26625.16|26625.16|26600.08|26600.08|0
1597752600000|2020-08-18 12:10:00|26600.08|26600.08|26620.86|26620.86|26620.86|26620.86|26600.08|26600.08|0
1597752900000|2020-08-18 12:15:00|26619.08|26619.08|26644.17|26644.17|26644.17|26644.17|26616.55|26616.55|0
1597753200000|2020-08-18 12:20:00|26635.55|26635.55|26616.55|26616.55|26635.55|26635.55|26612.24|26612.24|0
1597753500000|2020-08-18 12:25:00|26613|26613|26637.06|26637.06|26637.06|26637.06|26613|26613|0
1597753800000|2020-08-18 12:30:00|26638.83|26638.83|26632|26632|26640.61|26640.61|26627.69|26627.69|0
1597754100000|2020-08-18 12:35:00|26627.69|26627.69|26648.47|26648.47|26648.47|26648.47|26626.94|26626.94|0
1597754400000|2020-08-18 12:40:00|26652.78|26652.78|26681.42|26681.42|26681.42|26681.42|26652.78|26652.78|0
1597754700000|2020-08-18 12:45:00|26679.64|26679.64|26680.39|26680.39|26683.95|26683.95|26670|26670|0
1597755000000|2020-08-18 12:50:00|26689.01|26689.01|26684.7|26684.7|26693.31|26693.31|26680.39|26680.39|0
1597755300000|2020-08-18 12:55:00|26686.48|26686.48|26680.39|26680.39|26692.56|26692.56|26680.39|26680.39|0
1597755600000|2020-08-18 13:00:00|26676.09|26676.09|26687.23|26687.23|26687.23|26687.23|26652.78|26652.78|0
1597755900000|2020-08-18 13:05:00|26678.62|26678.62|26652.78|26652.78|26680.39|26680.39|26644.17|26644.17|0
1597756200000|2020-08-18 13:10:00|26651|26651|26640.61|26640.61|26651|26651|26618.05|26618.05|0
1597756500000|2020-08-18 13:15:00|26637.06|26637.06|26612.72|26612.72|26637.06|26637.06|26598.02|26598.02|0
1597756800000|2020-08-18 13:20:00|26621.33|26621.33|26616.28|26616.28|26630.97|26630.97|26616.28|26616.28|0
1597757100000|2020-08-18 13:25:00|26624.89|26624.89|26640.34|26640.34|26652.5|26652.5|26624.89|26624.89|0
1597757400000|2020-08-18 13:30:00|26631.72|26631.72|26575.74|26575.74|26631.72|26631.72|26575.74|26575.74|0
1597757700000|2020-08-18 13:35:00|26580.05|26580.05|26547.37|26547.37|26586.13|26586.13|26547.37|26547.37|0
1597758000000|2020-08-18 13:40:00|26543.07|26543.07|26532.68|26532.68|26557.49|26557.49|26518.73|26518.73|0
1597758300000|2020-08-18 13:45:00|26524.07|26524.07|26601.85|26601.85|26606.16|26606.16|26524.07|26524.07|0
1597758600000|2020-08-18 13:50:00|26597.55|26597.55|26516.96|26516.96|26597.55|26597.55|26516.96|26516.96|0
1597758900000|2020-08-18 13:55:00|26525.57|26525.57|26540.26|26540.26|26562.82|26562.82|26525.57|26525.57|0
1597759200000|2020-08-18 14:00:00|26544.57|26544.57|26519.48|26519.48|26544.57|26544.57|26509.09|26509.09|0
1597759500000|2020-08-18 14:05:00|26523.79|26523.79|26478.68|26478.68|26523.79|26523.79|26449.28|26449.28|0
1597759800000|2020-08-18 14:10:00|26472.59|26472.59|26485.51|26485.51|26500.21|26500.21|26468.29|26468.29|0
1597760100000|2020-08-18 14:15:00|26489.82|26489.82|26525.29|26525.29|26525.29|26525.29|26479.43|26479.43|0
1597760400000|2020-08-18 14:20:00|26523.52|26523.52|26496.93|26496.93|26527.82|26527.82|26488.31|26488.31|0
1597760700000|2020-08-18 14:25:00|26495.15|26495.15|26498.7|26498.7|26504.79|26504.79|26490.84|26490.84|0
1597761000000|2020-08-18 14:30:00|26494.4|26494.4|26495.15|26495.15|26504.79|26504.79|26488.31|26488.31|0
1597761300000|2020-08-18 14:35:00|26499.46|26499.46|26536.71|26536.71|26536.71|26536.71|26495.15|26495.15|0
1597761600000|2020-08-18 14:40:00|26541.02|26541.02|26529.12|26529.12|26552.43|26552.43|26523.79|26523.79|0
1597761900000|2020-08-18 14:45:00|26533.43|26533.43|26540.26|26540.26|26565.35|26565.35|26520.51|26520.51|0
1597762200000|2020-08-18 14:50:00|26548.88|26548.88|26523.52|26523.52|26548.88|26548.88|26520.24|26520.24|0
1597762500000|2020-08-18 14:55:00|26525.29|26525.29|26572.94|26572.94|26572.94|26572.94|26520.99|26520.99|0
1597762800000|2020-08-18 15:00:00|26577.24|26577.24|26549.63|26549.63|26579.02|26579.02|26549.63|26549.63|0
1597763100000|2020-08-18 15:05:00|26545.32|26545.32|26539.51|26539.51|26564.6|26564.6|26539.24|26539.24|0
1597763400000|2020-08-18 15:10:00|26543.82|26543.82|26535.96|26535.96|26554.96|26554.96|26531.65|26531.65|0
1597763700000|2020-08-18 15:15:00|26531.65|26531.65|26537.74|26537.74|26543.82|26543.82|26531.65|26531.65|0
1597764000000|2020-08-18 15:20:00|26542.04|26542.04|26553.18|26553.18|26554.96|26554.96|26537.74|26537.74|0
1597764300000|2020-08-18 15:25:00|26548.88|26548.88|26498.7|26498.7|26555.99|26555.99|26479.7|26479.7|0
1597821300000|2020-08-19 07:15:00|26574.24|26574.24|26510.12|26510.12|26574.24|26574.24|26510.12|26510.12|0
1597821600000|2020-08-19 07:20:00|26501.51|26501.51|26535.68|26535.68|26544.3|26544.3|26478.68|26478.68|0
1597821900000|2020-08-19 07:25:00|26531.38|26531.38|26564.33|26564.33|26572.94|26572.94|26520.99|26520.99|0
1597822200000|2020-08-19 07:30:00|26567.88|26567.88|26623.39|26623.39|26650.25|26650.25|26567.88|26567.88|0
1597822500000|2020-08-19 07:35:00|26632.27|26632.27|26608.96|26608.96|26646.97|26646.97|26607.19|26607.19|0
1597822800000|2020-08-19 07:40:00|26600.35|26600.35|26591.74|26591.74|26600.35|26600.35|26583.13|26583.13|0
1597823100000|2020-08-19 07:45:00|26595.29|26595.29|26605.68|26605.68|26614.3|26614.3|26590.99|26590.99|0
1597823400000|2020-08-19 07:50:00|26601.38|26601.38|26615.32|26615.32|26615.32|26615.32|26586.68|26586.68|0
1597823700000|2020-08-19 07:55:00|26628.24|26628.24|26607.46|26607.46|26628.24|26628.24|26581.62|26581.62|0
1597824000000|2020-08-19 08:00:00|26598.85|26598.85|26592.76|26592.76|26598.85|26598.85|26577.32|26577.32|0
1597824300000|2020-08-19 08:05:00|26584.15|26584.15|26550.18|26550.18|26592.76|26592.76|26550.18|26550.18|0
1597824600000|2020-08-19 08:10:00|26541.57|26541.57|26503.56|26503.56|26545.12|26545.12|26499.25|26499.25|0
1597824900000|2020-08-19 08:15:00|26494.95|26494.95|26540.81|26540.81|26540.81|26540.81|26494.95|26494.95|0
1597825200000|2020-08-19 08:20:00|26532.2|26532.2|26587.43|26587.43|26587.43|26587.43|26532.2|26532.2|0
1597825500000|2020-08-19 08:25:00|26589.21|26589.21|26592.01|26592.01|26592.01|26592.01|26584.15|26584.15|0
1597825800000|2020-08-19 08:30:00|26590.24|26590.24|26565.9|26565.9|26590.99|26590.99|26564.12|26564.12|0
1597826100000|2020-08-19 08:35:00|26569.46|26569.46|26555.51|26555.51|26571.23|26571.23|26548.68|26548.68|0
1597826400000|2020-08-19 08:40:00|26551.2|26551.2|26533.7|26533.7|26564.12|26564.12|26533.7|26533.7|0
1597826700000|2020-08-19 08:45:00|26546.62|26546.62|26552.71|26552.71|26552.71|26552.71|26531.18|26531.18|0
1597827000000|2020-08-19 08:50:00|26539.79|26539.79|26564.87|26564.87|26564.87|26564.87|26539.79|26539.79|0
1597827300000|2020-08-19 08:55:00|26560.57|26560.57|26610.74|26610.74|26625.44|26625.44|26560.57|26560.57|0
1597827600000|2020-08-19 09:00:00|26593.52|26593.52|26606.44|26606.44|26610.74|26610.74|26593.52|26593.52|0
1597827900000|2020-08-19 09:05:00|26589.21|26589.21|26613.54|26613.54|26633.3|26633.3|26584.9|26584.9|0
1597828200000|2020-08-19 09:10:00|26617.85|26617.85|26612.52|26612.52|26639.38|26639.38|26608.21|26608.21|0
1597828500000|2020-08-19 09:15:00|26614.3|26614.3|26626.19|26626.19|26626.19|26626.19|26598.57|26598.57|0
1597828800000|2020-08-19 09:20:00|26630.5|26630.5|26627.97|26627.97|26644.44|26644.44|26623.66|26623.66|0
1597829100000|2020-08-19 09:25:00|26632.27|26632.27|26637.61|26637.61|26637.61|26637.61|26621.88|26621.88|0
1597829400000|2020-08-19 09:30:00|26627.22|26627.22|26617.58|26617.58|26627.22|26627.22|26613.27|26613.27|0
1597829700000|2020-08-19 09:35:00|26608.96|26608.96|26630.5|26630.5|26651.28|26651.28|26604.66|26604.66|0
1597830000000|2020-08-19 09:40:00|26632.27|26632.27|26635.83|26635.83|26643.69|26643.69|26632.27|26632.27|0
1597830300000|2020-08-19 09:45:00|26631.52|26631.52|26646.22|26646.22|26650.52|26650.52|26631.52|26631.52|0
1597830600000|2020-08-19 09:50:00|26637.61|26637.61|26640.13|26640.13|26641.91|26641.91|26637.61|26637.61|0
1597830900000|2020-08-19 09:55:00|26635.83|26635.83|26639.38|26639.38|26639.38|26639.38|26630.77|26630.77|0
1597831200000|2020-08-19 10:00:00|26643.69|26643.69|26637.61|26637.61|26643.69|26643.69|26616.83|26616.83|0
1597831500000|2020-08-19 10:05:00|26639.38|26639.38|26644.44|26644.44|26650.52|26650.52|26639.38|26639.38|0
1597831800000|2020-08-19 10:10:00|26640.13|26640.13|26635.83|26635.83|26646.22|26646.22|26635.83|26635.83|0
1597832100000|2020-08-19 10:15:00|26631.52|26631.52|26636.85|26636.85|26644.44|26644.44|26631.52|26631.52|0
1597832400000|2020-08-19 10:20:00|26638.63|26638.63|26630.77|26630.77|26641.16|26641.16|26630.77|26630.77|0
1597832700000|2020-08-19 10:25:00|26626.46|26626.46|26636.85|26636.85|26636.85|26636.85|26622.16|26622.16|0
1597833000000|2020-08-19 10:30:00|26641.16|26641.16|26665.22|26665.22|26665.22|26665.22|26641.16|26641.16|0
1597833300000|2020-08-19 10:35:00|26667|26667|26644.44|26644.44|26668.78|26668.78|26644.44|26644.44|0
1597833600000|2020-08-19 10:40:00|26640.13|26640.13|26655.58|26655.58|26655.58|26655.58|26640.13|26640.13|0
1597833900000|2020-08-19 10:45:00|26657.36|26657.36|26665.97|26665.97|26665.97|26665.97|26653.05|26653.05|0
1597834200000|2020-08-19 10:50:00|26661.67|26661.67|26676.36|26676.36|26676.36|26676.36|26657.36|26657.36|0
1597834500000|2020-08-19 10:55:00|26672.06|26672.06|26691.06|26691.06|26695.37|26695.37|26672.06|26672.06|0
1597834800000|2020-08-19 11:00:00|26692.84|26692.84|26642.66|26642.66|26692.84|26692.84|26642.66|26642.66|0
1597835100000|2020-08-19 11:05:00|26646.97|26646.97|26658.39|26658.39|26662.69|26662.69|26646.97|26646.97|0
1597835400000|2020-08-19 11:10:00|26656.61|26656.61|26659.14|26659.14|26665.22|26665.22|26652.3|26652.3|0
1597835700000|2020-08-19 11:15:00|26667.75|26667.75|26655.58|26655.58|26667.75|26667.75|26655.58|26655.58|0
1597836000000|2020-08-19 11:20:00|26646.97|26646.97|26668.5|26668.5|26668.5|26668.5|26646.97|26646.97|0
1597836300000|2020-08-19 11:25:00|26664.19|26664.19|26655.58|26655.58|26664.19|26664.19|26651.28|26651.28|0
1597836600000|2020-08-19 11:30:00|26653.8|26653.8|26664.19|26664.19|26671.03|26671.03|26641.64|26641.64|0
1597836900000|2020-08-19 11:35:00|26668.5|26668.5|26669.25|26669.25|26672.81|26672.81|26651.28|26651.28|0
1597837200000|2020-08-19 11:40:00|26673.56|26673.56|26690.03|26690.03|26690.03|26690.03|26663.17|26663.17|0
1597837500000|2020-08-19 11:45:00|26685.73|26685.73|26688.26|26688.26|26709.04|26709.04|26685.73|26685.73|0
1597837800000|2020-08-19 11:50:00|26696.87|26696.87|26718.4|26718.4|26727.01|26727.01|26696.87|26696.87|0
1597838100000|2020-08-19 11:55:00|26722.71|26722.71|26688.26|26688.26|26727.01|26727.01|26688.26|26688.26|0
1597838400000|2020-08-19 12:00:00|26692.56|26692.56|26694.34|26694.34|26707.26|26707.26|26692.56|26692.56|0
1597838700000|2020-08-19 12:05:00|26702.95|26702.95|26674.59|26674.59|26702.95|26702.95|26670.28|26670.28|0
1597839000000|2020-08-19 12:10:00|26665.97|26665.97|26649.5|26649.5|26665.97|26665.97|26649.5|26649.5|0
1597839300000|2020-08-19 12:15:00|26658.11|26658.11|26639.11|26639.11|26664.19|26664.19|26639.11|26639.11|0
1597839600000|2020-08-19 12:20:00|26643.41|26643.41|26652.03|26652.03|26652.03|26652.03|26643.41|26643.41|0
1597839900000|2020-08-19 12:25:00|26650.25|26650.25|26652.03|26652.03|26652.03|26652.03|26643.41|26643.41|0
1597840200000|2020-08-19 12:30:00|26647.72|26647.72|26640.89|26640.89|26651.28|26651.28|26640.89|26640.89|0
1597840500000|2020-08-19 12:35:00|26645.19|26645.19|26649.5|26649.5|26656.33|26656.33|26643.41|26643.41|0
1597840800000|2020-08-19 12:40:00|26662.42|26662.42|26649.5|26649.5|26662.42|26662.42|26645.19|26645.19|0
1597841100000|2020-08-19 12:45:00|26640.89|26640.89|26642.66|26642.66|26649.5|26649.5|26640.89|26640.89|0
1597841400000|2020-08-19 12:50:00|26646.97|26646.97|26640.13|26640.13|26646.97|26646.97|26638.36|26638.36|0
1597841700000|2020-08-19 12:55:00|26644.44|26644.44|26640.13|26640.13|26657.36|26657.36|26631.52|26631.52|0
1597842000000|2020-08-19 13:00:00|26644.44|26644.44|26625.44|26625.44|26644.44|26644.44|26625.44|26625.44|0
1597842300000|2020-08-19 13:05:00|26621.13|26621.13|26622.91|26622.91|26634.05|26634.05|26616.83|26616.83|0
1597842600000|2020-08-19 13:10:00|26624.69|26624.69|26622.91|26622.91|26631.52|26631.52|26618.6|26618.6|0
1597842900000|2020-08-19 13:15:00|26618.6|26618.6|26617.58|26617.58|26623.66|26623.66|26608.96|26608.96|0
1597843200000|2020-08-19 13:20:00|26621.88|26621.88|26660.91|26660.91|26677.11|26677.11|26621.88|26621.88|0
1597843500000|2020-08-19 13:25:00|26669.53|26669.53|26633.3|26633.3|26682.45|26682.45|26633.3|26633.3|0
1597843800000|2020-08-19 13:30:00|26641.91|26641.91|26611.77|26611.77|26648|26648|26598.85|26598.85|0
1597844100000|2020-08-19 13:35:00|26609.99|26609.99|26636.1|26636.1|26642.94|26642.94|26609.24|26609.24|0
1597844400000|2020-08-19 13:40:00|26631.8|26631.8|26598.85|26598.85|26633.57|26633.57|26598.85|26598.85|0
1597844700000|2020-08-19 13:45:00|26594.54|26594.54|26628.99|26628.99|26652.3|26652.3|26582.37|26582.37|0
1597845000000|2020-08-19 13:50:00|26633.3|26633.3|26659.41|26659.41|26659.41|26659.41|26624.69|26624.69|0
1597845300000|2020-08-19 13:55:00|26668.02|26668.02|26644.72|26644.72|26675.89|26675.89|26643.96|26643.96|0
1597845600000|2020-08-19 14:00:00|26640.41|26640.41|26641.43|26641.43|26659.41|26659.41|26639.66|26639.66|0
1597845900000|2020-08-19 14:05:00|26637.13|26637.13|26685.25|26685.25|26685.25|26685.25|26632.82|26632.82|0
1597846200000|2020-08-19 14:10:00|26689.56|26689.56|26680.19|26680.19|26689.56|26689.56|26680.19|26680.19|0
1597846500000|2020-08-19 14:15:00|26678.41|26678.41|26687.03|26687.03|26704.25|26704.25|26669.8|26669.8|0
1597846800000|2020-08-19 14:20:00|26691.33|26691.33|26731.87|26731.87|26740.48|26740.48|26691.33|26691.33|0
1597847100000|2020-08-19 14:25:00|26736.17|26736.17|26730.09|26730.09|26738.7|26738.7|26730.09|26730.09|0
1597847400000|2020-08-19 14:30:00|26731.87|26731.87|26730.09|26730.09|26731.87|26731.87|26706.78|26706.78|0
1597847700000|2020-08-19 14:35:00|26731.87|26731.87|26695.64|26695.64|26733.65|26733.65|26695.64|26695.64|0
1597848000000|2020-08-19 14:40:00|26699.95|26699.95|26697.42|26697.42|26708.56|26708.56|26691.33|26691.33|0
1597848300000|2020-08-19 14:45:00|26701.72|26701.72|26700.97|26700.97|26735.42|26735.42|26696.67|26696.67|0
1597848600000|2020-08-19 14:50:00|26696.67|26696.67|26699.19|26699.19|26699.19|26699.19|26681.97|26681.97|0
1597848900000|2020-08-19 14:55:00|26690.58|26690.58|26684.5|26684.5|26690.58|26690.58|26669.8|26669.8|0
1597849200000|2020-08-19 15:00:00|26688.8|26688.8|26683.47|26683.47|26693.11|26693.11|26659.41|26659.41|0
1597849500000|2020-08-19 15:05:00|26692.08|26692.08|26717.92|26717.92|26722.23|26722.23|26692.08|26692.08|0
1597849800000|2020-08-19 15:10:00|26722.23|26722.23|26720.45|26720.45|26722.23|26722.23|26711.84|26711.84|0
1597850100000|2020-08-19 15:15:00|26716.15|26716.15|26730.84|26730.84|26733.37|26733.37|26714.37|26714.37|0
1597850400000|2020-08-19 15:20:00|26729.06|26729.06|26740.21|26740.21|26740.21|26740.21|26721.95|26721.95|0
1597850700000|2020-08-19 15:25:00|26735.9|26735.9|26770.62|26770.62|26770.62|26770.62|26735.9|26735.9|0
1597907700000|2020-08-20 07:15:00|26310.99|26310.99|26347.01|26347.01|26347.22|26347.22|26310.99|26310.99|0
1597908000000|2020-08-20 07:20:00|26345.24|26345.24|26442.58|26442.58|26448.66|26448.66|26335.87|26335.87|0
1597908300000|2020-08-20 07:25:00|26433.96|26433.96|26402.04|26402.04|26441.55|26441.55|26383.79|26383.79|0
1597908600000|2020-08-20 07:30:00|26403.82|26403.82|26448.18|26448.18|26448.94|26448.94|26395.21|26395.21|0
1597908900000|2020-08-20 07:35:00|26452.49|26452.49|26515.58|26515.58|26515.58|26515.58|26450.71|26450.71|0
1597909200000|2020-08-20 07:40:00|26524.2|26524.2|26518.11|26518.11|26537.11|26537.11|26494.8|26494.8|0
1597909500000|2020-08-20 07:45:00|26526.72|26526.72|26474.02|26474.02|26545.73|26545.73|26474.02|26474.02|0
1597909800000|2020-08-20 07:50:00|26472.24|26472.24|26479.08|26479.08|26483.39|26483.39|26456.52|26456.52|0
1597910100000|2020-08-20 07:55:00|26480.86|26480.86|26431.44|26431.44|26495.55|26495.55|26427.13|26427.13|0
1597910400000|2020-08-20 08:00:00|26418.52|26418.52|26436.77|26436.77|26436.77|26436.77|26402.04|26402.04|0
1597910700000|2020-08-20 08:05:00|26432.46|26432.46|26452.22|26452.22|26452.22|26452.22|26420.29|26420.29|0
1597911000000|2020-08-20 08:10:00|26443.6|26443.6|26435.74|26435.74|26443.6|26443.6|26418.52|26418.52|0
1597911300000|2020-08-20 08:15:00|26431.44|26431.44|26380.24|26380.24|26431.44|26431.44|26380.24|26380.24|0
1597911600000|2020-08-20 08:20:00|26371.62|26371.62|26322.2|26322.2|26375.93|26375.93|26322.2|26322.2|0
1597911900000|2020-08-20 08:25:00|26318.65|26318.65|26319.67|26319.67|26328.29|26328.29|26300.67|26300.67|0
1597912200000|2020-08-20 08:30:00|26321.45|26321.45|26312.84|26312.84|26327.53|26327.53|26308.53|26308.53|0
1597912500000|2020-08-20 08:35:00|26308.53|26308.53|26337.17|26337.17|26338.95|26338.95|26302.72|26302.72|0
1597912800000|2020-08-20 08:40:00|26332.87|26332.87|26317.9|26317.9|26332.87|26332.87|26312.09|26312.09|0
1597913100000|2020-08-20 08:45:00|26304.98|26304.98|26315.37|26315.37|26328.29|26328.29|26304.98|26304.98|0
1597913400000|2020-08-20 08:50:00|26319.67|26319.67|26315.37|26315.37|26335.12|26335.12|26307.51|26307.51|0
1597913700000|2020-08-20 08:55:00|26313.59|26313.59|26348.31|26348.31|26367.32|26367.32|26302.45|26302.45|0
1597914000000|2020-08-20 09:00:00|26352.62|26352.62|26341.48|26341.48|26352.62|26352.62|26341.48|26341.48|0
1597914300000|2020-08-20 09:05:00|26345.79|26345.79|26345.03|26345.03|26357.95|26357.95|26341.48|26341.48|0
1597914600000|2020-08-20 09:10:00|26353.65|26353.65|26361.78|26361.78|26383.31|26383.31|26353.65|26353.65|0
1597914900000|2020-08-20 09:15:00|26360.01|26360.01|26352.14|26352.14|26368.62|26368.62|26344.28|26344.28|0
1597915200000|2020-08-20 09:20:00|26356.45|26356.45|26352.9|26352.9|26358.23|26358.23|26339.98|26339.98|0
1597915500000|2020-08-20 09:25:00|26357.2|26357.2|26423.1|26423.1|26423.1|26423.1|26357.2|26357.2|0
1597915800000|2020-08-20 09:30:00|26431.71|26431.71|26462.88|26462.88|26462.88|26462.88|26431.71|26431.71|0
1597916100000|2020-08-20 09:35:00|26471.49|26471.49|26461.1|26461.1|26475.8|26475.8|26461.1|26461.1|0
1597916400000|2020-08-20 09:40:00|26465.41|26465.41|26469.72|26469.72|26479.35|26479.35|26461.1|26461.1|0
1597916700000|2020-08-20 09:45:00|26465.41|26465.41|26449.41|26449.41|26479.08|26479.08|26449.41|26449.41|0
1597917000000|2020-08-20 09:50:00|26462.33|26462.33|26444.08|26444.08|26462.33|26462.33|26444.08|26444.08|0
1597917300000|2020-08-20 09:55:00|26435.47|26435.47|26414.69|26414.69|26439.77|26439.77|26413.94|26413.94|0
1597917600000|2020-08-20 10:00:00|26418.99|26418.99|26429.66|26429.66|26440.8|26440.8|26401.77|26401.77|0
1597917900000|2020-08-20 10:05:00|26427.88|26427.88|26411.68|26411.68|26427.88|26427.88|26404.57|26404.57|0
1597918200000|2020-08-20 10:10:00|26420.29|26420.29|26417.77|26417.77|26425.63|26425.63|26415.99|26415.99|0
1597918500000|2020-08-20 10:15:00|26422.07|26422.07|26440.32|26440.32|26442.1|26442.1|26421.32|26421.32|0
1597918800000|2020-08-20 10:20:00|26448.94|26448.94|26450.71|26450.71|26459.33|26459.33|26437.79|26437.79|0
1597919100000|2020-08-20 10:25:00|26452.49|26452.49|26438.55|26438.55|26467.19|26467.19|26436.77|26436.77|0
1597919400000|2020-08-20 10:30:00|26434.99|26434.99|26441.07|26441.07|26445.38|26445.38|26430.68|26430.68|0
1597919700000|2020-08-20 10:35:00|26436.77|26436.77|26416.74|26416.74|26436.77|26436.77|26414.96|26414.96|0
1597920000000|2020-08-20 10:40:00|26421.05|26421.05|26418.52|26418.52|26428.91|26428.91|26418.52|26418.52|0
1597920300000|2020-08-20 10:45:00|26416.74|26416.74|26424.6|26424.6|26428.16|26428.16|26415.99|26415.99|0
1597920600000|2020-08-20 10:50:00|26433.21|26433.21|26468.69|26468.69|26473|26473|26433.21|26433.21|0
1597920900000|2020-08-20 10:55:00|26474.02|26474.02|26498.83|26498.83|26526.72|26526.72|26474.02|26474.02|0
1597921200000|2020-08-20 11:00:00|26485.92|26485.92|26503.14|26503.14|26503.14|26503.14|26485.92|26485.92|0
1597921500000|2020-08-20 11:05:00|26494.53|26494.53|26475.53|26475.53|26494.53|26494.53|26467.66|26467.66|0
1597921800000|2020-08-20 11:10:00|26462.61|26462.61|26483.39|26483.39|26483.39|26483.39|26447.16|26447.16|0
1597922100000|2020-08-20 11:15:00|26474.77|26474.77|26469.72|26469.72|26486.19|26486.19|26469.72|26469.72|0
1597922400000|2020-08-20 11:20:00|26465.41|26465.41|26441.07|26441.07|26469.72|26469.72|26430.68|26430.68|0
1597922700000|2020-08-20 11:25:00|26436.77|26436.77|26445.38|26445.38|26453.99|26453.99|26436.77|26436.77|0
1597923000000|2020-08-20 11:30:00|26449.69|26449.69|26422.82|26422.82|26449.69|26449.69|26418.52|26418.52|0
1597923300000|2020-08-20 11:35:00|26427.13|26427.13|26409.15|26409.15|26427.13|26427.13|26401.29|26401.29|0
1597923600000|2020-08-20 11:40:00|26422.07|26422.07|26419.54|26419.54|26426.38|26426.38|26409.15|26409.15|0
1597923900000|2020-08-20 11:45:00|26423.85|26423.85|26420.29|26420.29|26440.32|26440.32|26420.29|26420.29|0
1597924200000|2020-08-20 11:50:00|26424.6|26424.6|26371.9|26371.9|26424.6|26424.6|26361.51|26361.51|0
1597924500000|2020-08-20 11:55:00|26373.68|26373.68|26371.9|26371.9|26373.68|26373.68|26359.73|26359.73|0
1597924800000|2020-08-20 12:00:00|26367.59|26367.59|26360.76|26360.76|26375.45|26375.45|26356.45|26356.45|0
1597925100000|2020-08-20 12:05:00|26365.06|26365.06|26358.23|26358.23|26369.37|26369.37|26347.84|26347.84|0
1597925400000|2020-08-20 12:10:00|26362.53|26362.53|26341.75|26341.75|26362.53|26362.53|26339.23|26339.23|0
1597925700000|2020-08-20 12:15:00|26346.06|26346.06|26338.2|26338.2|26350.37|26350.37|26333.89|26333.89|0
1597926000000|2020-08-20 12:20:00|26328.56|26328.56|26336.42|26336.42|26340.73|26340.73|26328.56|26328.56|0
1597926300000|2020-08-20 12:25:00|26341.75|26341.75|26365.06|26365.06|26365.06|26365.06|26341.75|26341.75|0
1597926600000|2020-08-20 12:30:00|26360.76|26360.76|26344.28|26344.28|26360.76|26360.76|26335.67|26335.67|0
1597926900000|2020-08-20 12:35:00|26339.98|26339.98|26344.28|26344.28|26357.2|26357.2|26335.67|26335.67|0
1597927200000|2020-08-20 12:40:00|26339.98|26339.98|26339.98|26339.98|26341.75|26341.75|26335.67|26335.67|0
1597927500000|2020-08-20 12:45:00|26335.67|26335.67|26343.26|26343.26|26347.56|26347.56|26330.34|26330.34|0
1597927800000|2020-08-20 12:50:00|26347.56|26347.56|26332.87|26332.87|26347.56|26347.56|26332.87|26332.87|0
1597928100000|2020-08-20 12:55:00|26341.48|26341.48|26351.87|26351.87|26351.87|26351.87|26326.78|26326.78|0
1597928400000|2020-08-20 13:00:00|26347.56|26347.56|26344.28|26344.28|26353.92|26353.92|26329.31|26329.31|0
1597928700000|2020-08-20 13:05:00|26348.59|26348.59|26352.9|26352.9|26352.9|26352.9|26339.98|26339.98|0
1597929000000|2020-08-20 13:10:00|26348.59|26348.59|26333.89|26333.89|26352.9|26352.9|26333.89|26333.89|0
1597929300000|2020-08-20 13:15:00|26329.59|26329.59|26323.5|26323.5|26333.89|26333.89|26317.42|26317.42|0
1597929600000|2020-08-20 13:20:00|26319.2|26319.2|26338.2|26338.2|26338.2|26338.2|26314.89|26314.89|0
1597929900000|2020-08-20 13:25:00|26346.81|26346.81|26387.35|26387.35|26387.35|26387.35|26342.51|26342.51|0
1597930200000|2020-08-20 13:30:00|26391.65|26391.65|26333.14|26333.14|26395.96|26395.96|26331.36|26331.36|0
1597930500000|2020-08-20 13:35:00|26341.75|26341.75|26354.95|26354.95|26359.25|26359.25|26328.84|26328.84|0
1597930800000|2020-08-20 13:40:00|26350.64|26350.64|26332.39|26332.39|26353.17|26353.17|26319.47|26319.47|0
1597931100000|2020-08-20 13:45:00|26335.95|26335.95|26348.86|26348.86|26358.5|26358.5|26335.95|26335.95|0
1597931400000|2020-08-20 13:50:00|26353.17|26353.17|26358.23|26358.23|26371.15|26371.15|26333.14|26333.14|0
1597931700000|2020-08-20 13:55:00|26353.92|26353.92|26358.23|26358.23|26358.23|26358.23|26341.75|26341.75|0
1597932000000|2020-08-20 14:00:00|26362.53|26362.53|26324.25|26324.25|26362.53|26362.53|26324.25|26324.25|0
1597932300000|2020-08-20 14:05:00|26320.7|26320.7|26294.86|26294.86|26320.7|26320.7|26289.53|26289.53|0
1597932600000|2020-08-20 14:10:00|26299.17|26299.17|26308.81|26308.81|26308.81|26308.81|26290.56|26290.56|0
1597932900000|2020-08-20 14:15:00|26310.58|26310.58|26328.84|26328.84|26328.84|26328.84|26310.58|26310.58|0
1597933200000|2020-08-20 14:20:00|26330.61|26330.61|26326.31|26326.31|26338.47|26338.47|26326.31|26326.31|0
1597933500000|2020-08-20 14:25:00|26330.61|26330.61|26346.34|26346.34|26347.09|26347.09|26330.61|26330.61|0
1597933800000|2020-08-20 14:30:00|26350.64|26350.64|26371.42|26371.42|26387.9|26387.9|26350.64|26350.64|0
1597934100000|2020-08-20 14:35:00|26367.12|26367.12|26367.12|26367.12|26373.95|26373.95|26365.34|26365.34|0
1597934400000|2020-08-20 14:40:00|26362.81|26362.81|26328.08|26328.08|26367.12|26367.12|26328.08|26328.08|0
1597934700000|2020-08-20 14:45:00|26323.78|26323.78|26313.11|26313.11|26328.08|26328.08|26290.28|26290.28|0
1597935000000|2020-08-20 14:50:00|26321.73|26321.73|26341|26341|26345.31|26345.31|26313.11|26313.11|0
1597935300000|2020-08-20 14:55:00|26336.7|26336.7|26328.84|26328.84|26349.62|26349.62|26320.97|26320.97|0
1597935600000|2020-08-20 15:00:00|26324.53|26324.53|26309.08|26309.08|26324.53|26324.53|26298.69|26298.69|0
1597935900000|2020-08-20 15:05:00|26304.77|26304.77|26295.14|26295.14|26305.53|26305.53|26290.83|26290.83|0
1597936200000|2020-08-20 15:10:00|26290.83|26290.83|26295.14|26295.14|26301.22|26301.22|26290.83|26290.83|0
1597936500000|2020-08-20 15:15:00|26290.83|26290.83|26303.75|26303.75|26308.05|26308.05|26290.83|26290.83|0
1597936800000|2020-08-20 15:20:00|26305.53|26305.53|26297.66|26297.66|26309.83|26309.83|26292.61|26292.61|0
1597937100000|2020-08-20 15:25:00|26301.22|26301.22|26307.3|26307.3|26307.3|26307.3|26283.99|26283.99|0
1597994100000|2020-08-21 07:15:00|26182.35|26182.35|26182.07|26182.07|26190.69|26190.69|26093.14|26093.14|0
1597994400000|2020-08-21 07:20:00|26177.77|26177.77|26199.57|26199.57|26199.57|26199.57|26120.76|26120.76|0
1597994700000|2020-08-21 07:25:00|26186.65|26186.65|26204.15|26204.15|26204.15|26204.15|26162.59|26162.59|0
1597995000000|2020-08-21 07:30:00|26195.54|26195.54|26252.55|26252.55|26269.77|26269.77|26185.9|26185.9|0
1597995300000|2020-08-21 07:35:00|26243.94|26243.94|26274.36|26274.36|26279.69|26279.69|26239.63|26239.63|0
1597995600000|2020-08-21 07:40:00|26270.8|26270.8|26248.99|26248.99|26275.11|26275.11|26239.63|26239.63|0
1597995900000|2020-08-21 07:45:00|26244.69|26244.69|26248.24|26248.24|26269.5|26269.5|26216.05|26216.05|0
1597996200000|2020-08-21 07:50:00|26250.02|26250.02|26235.32|26235.32|26259.66|26259.66|26235.32|26235.32|0
1597996500000|2020-08-21 07:55:00|26239.63|26239.63|26291.58|26291.58|26294.11|26294.11|26239.63|26239.63|0
1597996800000|2020-08-21 08:00:00|26293.36|26293.36|26257.88|26257.88|26295.14|26295.14|26253.58|26253.58|0
1597997100000|2020-08-21 08:05:00|26259.66|26259.66|26232.04|26232.04|26266.49|26266.49|26232.04|26232.04|0
1597997400000|2020-08-21 08:10:00|26227.74|26227.74|26251.05|26251.05|26256.1|26256.1|26227.74|26227.74|0
1597997700000|2020-08-21 08:15:00|26259.66|26259.66|26257.88|26257.88|26309.08|26309.08|26249.27|26249.27|0
1597998000000|2020-08-21 08:20:00|26266.49|26266.49|26251.8|26251.8|26266.49|26266.49|26244.96|26244.96|0
1597998300000|2020-08-21 08:25:00|26247.49|26247.49|26251.05|26251.05|26257.13|26257.13|26245.71|26245.71|0
1597998600000|2020-08-21 08:30:00|26272.58|26272.58|26345.03|26345.03|26345.03|26345.03|26268.27|26268.27|0
1597998900000|2020-08-21 08:35:00|26332.12|26332.12|26336.42|26336.42|26349.34|26349.34|26326.03|26326.03|0
1597999200000|2020-08-21 08:40:00|26323.5|26323.5|26358.98|26358.98|26363.29|26363.29|26323.5|26323.5|0
1597999500000|2020-08-21 08:45:00|26352.9|26352.9|26335.67|26335.67|26396.99|26396.99|26327.81|26327.81|0
1597999800000|2020-08-21 08:50:00|26348.59|26348.59|26291.31|26291.31|26348.59|26348.59|26282.69|26282.69|0
1598000100000|2020-08-21 08:55:00|26295.61|26295.61|26287|26287|26301.7|26301.7|26276.61|26276.61|0
1598000400000|2020-08-21 09:00:00|26282.69|26282.69|26290.28|26290.28|26293.84|26293.84|26268.75|26268.75|0
1598000700000|2020-08-21 09:05:00|26294.59|26294.59|26289.53|26289.53|26302.45|26302.45|26281.67|26281.67|0
1598001300000|2020-08-21 09:15:00|26287.75|26287.75|26342.23|26342.23|26342.23|26342.23|26287.75|26287.75|0
1598001600000|2020-08-21 09:20:00|26329.31|26329.31|26312.09|26312.09|26346.54|26346.54|26299.17|26299.17|0
1598001900000|2020-08-21 09:25:00|26325.01|26325.01|26367.32|26367.32|26367.32|26367.32|26325.01|26325.01|0
1598002200000|2020-08-21 09:30:00|26384.54|26384.54|26359.46|26359.46|26384.54|26384.54|26350.84|26350.84|0
1598002500000|2020-08-21 09:35:00|26363.76|26363.76|26363.01|26363.01|26375.93|26375.93|26358.7|26358.7|0
1598002800000|2020-08-21 09:40:00|26364.79|26364.79|26367.32|26367.32|26373.4|26373.4|26363.01|26363.01|0
1598003100000|2020-08-21 09:45:00|26371.62|26371.62|26410.66|26410.66|26410.66|26410.66|26370.87|26370.87|0
1598003400000|2020-08-21 09:50:00|26408.88|26408.88|26345.79|26345.79|26408.88|26408.88|26345.79|26345.79|0
1598003700000|2020-08-21 09:55:00|26332.87|26332.87|26349.34|26349.34|26349.34|26349.34|26332.87|26332.87|0
1598004000000|2020-08-21 10:00:00|26336.42|26336.42|26323.23|26323.23|26343.26|26343.26|26312.84|26312.84|0
1598004300000|2020-08-21 10:05:00|26336.15|26336.15|26342.23|26342.23|26342.23|26342.23|26333.62|26333.62|0
1598004600000|2020-08-21 10:10:00|26346.54|26346.54|26327.53|26327.53|26350.84|26350.84|26325.76|26325.76|0
1598004900000|2020-08-21 10:15:00|26325.76|26325.76|26317.14|26317.14|26325.76|26325.76|26311.06|26311.06|0
1598005200000|2020-08-21 10:20:00|26312.84|26312.84|26290.28|26290.28|26312.84|26312.84|26285.97|26285.97|0
1598005500000|2020-08-21 10:25:00|26281.67|26281.67|26290.28|26290.28|26294.59|26294.59|26281.67|26281.67|0
1598005800000|2020-08-21 10:30:00|26295.61|26295.61|26307.78|26307.78|26317.14|26317.14|26295.61|26295.61|0
1598006100000|2020-08-21 10:35:00|26312.09|26312.09|26303.47|26303.47|26320.7|26320.7|26303.47|26303.47|0
1598006400000|2020-08-21 10:40:00|26290.56|26290.56|26278.39|26278.39|26294.86|26294.86|26278.39|26278.39|0
1598006700000|2020-08-21 10:45:00|26274.08|26274.08|26251.52|26251.52|26274.08|26274.08|26247.22|26247.22|0
1598007000000|2020-08-21 10:50:00|26242.91|26242.91|26250.77|26250.77|26257.61|26257.61|26242.91|26242.91|0
1598007300000|2020-08-21 10:55:00|26246.47|26246.47|26266.49|26266.49|26266.49|26266.49|26240.38|26240.38|0
1598007600000|2020-08-21 11:00:00|26249.27|26249.27|26288.03|26288.03|26296.91|26296.91|26249.27|26249.27|0
1598007900000|2020-08-21 11:05:00|26279.41|26279.41|26286.25|26286.25|26307.78|26307.78|26279.41|26279.41|0
1598008200000|2020-08-21 11:10:00|26281.94|26281.94|26294.86|26294.86|26300.95|26300.95|26281.94|26281.94|0
1598008500000|2020-08-21 11:15:00|26291.31|26291.31|26299.17|26299.17|26302.72|26302.72|26288.03|26288.03|0
1598008800000|2020-08-21 11:20:00|26290.56|26290.56|26293.08|26293.08|26301.7|26301.7|26275.86|26275.86|0
1598009100000|2020-08-21 11:25:00|26284.47|26284.47|26274.08|26274.08|26284.47|26284.47|26265.47|26265.47|0
1598009400000|2020-08-21 11:30:00|26278.39|26278.39|26262.94|26262.94|26278.39|26278.39|26258.63|26258.63|0
1598009700000|2020-08-21 11:35:00|26254.33|26254.33|26275.86|26275.86|26275.86|26275.86|26229.24|26229.24|0
1598010000000|2020-08-21 11:40:00|26262.94|26262.94|26276.13|26276.13|26276.13|26276.13|26251.8|26251.8|0
1598010300000|2020-08-21 11:45:00|26271.83|26271.83|26243.19|26243.19|26274.36|26274.36|26238.88|26238.88|0
1598010600000|2020-08-21 11:50:00|26247.49|26247.49|26248.99|26248.99|26255.08|26255.08|26224.93|26224.93|0
1598010900000|2020-08-21 11:55:00|26236.08|26236.08|26234.3|26234.3|26244.69|26244.69|26229.99|26229.99|0
1598011200000|2020-08-21 12:00:00|26225.69|26225.69|26170.18|26170.18|26225.69|26225.69|26161.57|26161.57|0
1598011500000|2020-08-21 12:05:00|26165.87|26165.87|26144.34|26144.34|26176.26|26176.26|26135.73|26135.73|0
1598011800000|2020-08-21 12:10:00|26140.79|26140.79|26101|26101|26140.79|26140.79|26086.31|26086.31|0
1598012100000|2020-08-21 12:15:00|26102.78|26102.78|26119.53|26119.53|26126.09|26126.09|26102.78|26102.78|0
1598012400000|2020-08-21 12:20:00|26117.75|26117.75|26142.56|26142.56|26151.18|26151.18|26098.75|26098.75|0
1598012700000|2020-08-21 12:25:00|26138.26|26138.26|26159.79|26159.79|26159.79|26159.79|26127.87|26127.87|0
1598013000000|2020-08-21 12:30:00|26164.1|26164.1|26152.95|26152.95|26168.4|26168.4|26139.01|26139.01|0
1598013300000|2020-08-21 12:35:00|26165.87|26165.87|26204.63|26204.63|26208.94|26208.94|26165.87|26165.87|0
1598013600000|2020-08-21 12:40:00|26200.32|26200.32|26193.21|26193.21|26200.32|26200.32|26177.77|26177.77|0
1598013900000|2020-08-21 12:45:00|26197.52|26197.52|26184.6|26184.6|26197.52|26197.52|26175.99|26175.99|0
1598014200000|2020-08-21 12:50:00|26171.68|26171.68|26174.96|26174.96|26186.38|26186.38|26169.15|26169.15|0
1598014500000|2020-08-21 12:55:00|26176.74|26176.74|26150.9|26150.9|26181.05|26181.05|26150.9|26150.9|0
1598014800000|2020-08-21 13:00:00|26155.21|26155.21|26123.01|26123.01|26159.52|26159.52|26110.09|26110.09|0
1598015100000|2020-08-21 13:05:00|26124.79|26124.79|26176.74|26176.74|26176.74|26176.74|26124.79|26124.79|0
1598015400000|2020-08-21 13:10:00|26181.05|26181.05|26221.86|26221.86|26221.86|26221.86|26181.05|26181.05|0
1598015700000|2020-08-21 13:15:00|26230.47|26230.47|26206.13|26206.13|26245.17|26245.17|26201.08|26201.08|0
1598016000000|2020-08-21 13:20:00|26201.83|26201.83|26188.91|26188.91|26206.13|26206.13|26175.99|26175.99|0
1598016300000|2020-08-21 13:25:00|26193.21|26193.21|26226.91|26226.91|26231.22|26231.22|26186.38|26186.38|0
1598016600000|2020-08-21 13:30:00|26235.53|26235.53|26177.77|26177.77|26248.45|26248.45|26169.15|26169.15|0
1598016900000|2020-08-21 13:35:00|26175.99|26175.99|26230.47|26230.47|26239.08|26239.08|26167.38|26167.38|0
1598017200000|2020-08-21 13:40:00|26239.08|26239.08|26201.08|26201.08|26247.69|26247.69|26201.08|26201.08|0
1598017500000|2020-08-21 13:45:00|26205.38|26205.38|26242.36|26242.36|26245.92|26245.92|26205.38|26205.38|0
1598017800000|2020-08-21 13:50:00|26225.14|26225.14|26215.5|26215.5|26229.44|26229.44|26209.41|26209.41|0
1598018100000|2020-08-21 13:55:00|26211.19|26211.19|26205.11|26205.11|26211.19|26211.19|26192.19|26192.19|0
1598018400000|2020-08-21 14:00:00|26200.8|26200.8|26158.21|26158.21|26200.8|26200.8|26158.21|26158.21|0
1598018700000|2020-08-21 14:05:00|26149.6|26149.6|26138.46|26138.46|26153.91|26153.91|26134.15|26134.15|0
1598019000000|2020-08-21 14:10:00|26134.15|26134.15|26130.6|26130.6|26140.99|26140.99|26121.99|26121.99|0
1598019300000|2020-08-21 14:15:00|26126.29|26126.29|26126.29|26126.29|26136.68|26136.68|26110.84|26110.84|0
1598019600000|2020-08-21 14:20:00|26130.6|26130.6|26115.9|26115.9|26132.38|26132.38|26109.82|26109.82|0
1598019900000|2020-08-21 14:25:00|26114.13|26114.13|26120.96|26120.96|26140.99|26140.99|26105.51|26105.51|0
1598020200000|2020-08-21 14:30:00|26129.57|26129.57|26131.35|26131.35|26146.05|26146.05|26129.57|26129.57|0
1598020500000|2020-08-21 14:35:00|26135.66|26135.66|26128.55|26128.55|26154.66|26154.66|26128.55|26128.55|0
1598020800000|2020-08-21 14:40:00|26132.85|26132.85|26119.93|26119.93|26132.85|26132.85|26119.93|26119.93|0
1598021100000|2020-08-21 14:45:00|26115.63|26115.63|26115.35|26115.35|26119.93|26119.93|26105.99|26105.99|0
1598021400000|2020-08-21 14:50:00|26117.13|26117.13|26139.69|26139.69|26142.22|26142.22|26111.05|26111.05|0
1598021700000|2020-08-21 14:55:00|26143.99|26143.99|26170.86|26170.86|26170.86|26170.86|26133.6|26133.6|0
1598022000000|2020-08-21 15:00:00|26157.94|26157.94|26140.71|26140.71|26166.55|26166.55|26111.32|26111.32|0
1598022300000|2020-08-21 15:05:00|26144.27|26144.27|26156.44|26156.44|26158.21|26158.21|26144.27|26144.27|0
1598022600000|2020-08-21 15:10:00|26160.74|26160.74|26136.68|26136.68|26161.77|26161.77|26134.91|26134.91|0
1598022900000|2020-08-21 15:15:00|26132.38|26132.38|26109.82|26109.82|26134.91|26134.91|26109.82|26109.82|0
1598023200000|2020-08-21 15:20:00|26105.51|26105.51|26142.77|26142.77|26152.41|26152.41|26105.51|26105.51|0
1598023500000|2020-08-21 15:25:00|26138.46|26138.46|26118.43|26118.43|26151.38|26151.38|26118.43|26118.43|0
1598253300000|2020-08-24 07:15:00|26841.09|26841.09|26848.2|26848.2|26897.34|26897.34|26832.47|26832.47|0
1598253600000|2020-08-24 07:20:00|26852.5|26852.5|26937.4|26937.4|26953.87|26953.87|26852.5|26852.5|0
1598253900000|2020-08-24 07:25:00|26918.12|26918.12|26883.67|26883.67|26944.99|26944.99|26883.67|26883.67|0
1598254200000|2020-08-24 07:30:00|26892.29|26892.29|26932.34|26932.34|26933.85|26933.85|26887.98|26887.98|0
1598254500000|2020-08-24 07:35:00|26936.65|26936.65|26909.03|26909.03|26963.51|26963.51|26906.51|26906.51|0
1598254800000|2020-08-24 07:40:00|26904.73|26904.73|26915.12|26915.12|26932.34|26932.34|26904.73|26904.73|0
1598255100000|2020-08-24 07:45:00|26923.73|26923.73|26896.12|26896.12|26947.04|26947.04|26896.12|26896.12|0
1598255400000|2020-08-24 07:50:00|26891.81|26891.81|26915.12|26915.12|26930.57|26930.57|26891.81|26891.81|0
1598255700000|2020-08-24 07:55:00|26919.42|26919.42|26884.7|26884.7|26919.42|26919.42|26883.95|26883.95|0
1598256000000|2020-08-24 08:00:00|26889.01|26889.01|26859.61|26859.61|26895.09|26895.09|26851|26851|0
1598256300000|2020-08-24 08:05:00|26855.31|26855.31|26840.34|26840.34|26859.61|26859.61|26833.5|26833.5|0
1598256600000|2020-08-24 08:10:00|26831.72|26831.72|26832.75|26832.75|26840.34|26840.34|26812.72|26812.72|0
1598256900000|2020-08-24 08:15:00|26837.05|26837.05|26847.44|26847.44|26865.7|26865.7|26837.05|26837.05|0
1598257200000|2020-08-24 08:20:00|26851.75|26851.75|26837.33|26837.33|26887.23|26887.23|26833.02|26833.02|0
1598257500000|2020-08-24 08:25:00|26833.02|26833.02|26840.88|26840.88|26842.66|26842.66|26820.1|26820.1|0
1598257800000|2020-08-24 08:30:00|26836.58|26836.58|26835.55|26835.55|26842.66|26842.66|26828.72|26828.72|0
1598258100000|2020-08-24 08:35:00|26831.25|26831.25|26820.86|26820.86|26845.94|26845.94|26809.71|26809.71|0
1598258400000|2020-08-24 08:40:00|26825.16|26825.16|26848.47|26848.47|26867.47|26867.47|26825.16|26825.16|0
1598258700000|2020-08-24 08:45:00|26852.78|26852.78|26864.94|26864.94|26873.56|26873.56|26835.55|26835.55|0
1598259000000|2020-08-24 08:50:00|26873.56|26873.56|26883.67|26883.67|26883.67|26883.67|26861.39|26861.39|0
1598259300000|2020-08-24 08:55:00|26885.45|26885.45|26915.87|26915.87|26915.87|26915.87|26878.62|26878.62|0
1598259600000|2020-08-24 09:00:00|26914.09|26914.09|26884.7|26884.7|26923.73|26923.73|26870|26870|0
1598259900000|2020-08-24 09:05:00|26889.01|26889.01|26880.39|26880.39|26901.92|26901.92|26880.39|26880.39|0
1598260200000|2020-08-24 09:10:00|26871.78|26871.78|26871.03|26871.03|26883.95|26883.95|26871.03|26871.03|0
1598260500000|2020-08-24 09:15:00|26866.72|26866.72|26843.41|26843.41|26866.72|26866.72|26843.41|26843.41|0
1598260800000|2020-08-24 09:20:00|26845.19|26845.19|26842.66|26842.66|26849.5|26849.5|26832.27|26832.27|0
1598261100000|2020-08-24 09:25:00|26844.44|26844.44|26840.13|26840.13|26844.44|26844.44|26827.21|26827.21|0
1598261400000|2020-08-24 09:30:00|26838.36|26838.36|26834.8|26834.8|26851.27|26851.27|26829.74|26829.74|0
1598261700000|2020-08-24 09:35:00|26830.49|26830.49|26836.58|26836.58|26840.88|26840.88|26830.49|26830.49|0
1598262000000|2020-08-24 09:40:00|26832.27|26832.27|26841.16|26841.16|26841.16|26841.16|26807.19|26807.19|0
1598262300000|2020-08-24 09:45:00|26845.47|26845.47|26860.44|26860.44|26868.02|26868.02|26845.47|26845.47|0
1598262600000|2020-08-24 09:50:00|26864.74|26864.74|26857.91|26857.91|26873.36|26873.36|26835.35|26835.35|0
1598262900000|2020-08-24 09:55:00|26862.21|26862.21|26877.94|26877.94|26890.1|26890.1|26850.05|26850.05|0
1598263200000|2020-08-24 10:00:00|26879.71|26879.71|26863.24|26863.24|26881.49|26881.49|26858.93|26858.93|0
1598263500000|2020-08-24 10:05:00|26858.93|26858.93|26874.38|26874.38|26875.41|26875.41|26857.16|26857.16|0
1598263800000|2020-08-24 10:10:00|26870.08|26870.08|26872.6|26872.6|26872.6|26872.6|26861.46|26861.46|0
1598264100000|2020-08-24 10:15:00|26863.99|26863.99|26868.3|26868.3|26881.22|26881.22|26863.99|26863.99|0
1598264400000|2020-08-24 10:20:00|26872.6|26872.6|26870.08|26870.08|26872.6|26872.6|26863.99|26863.99|0
1598264700000|2020-08-24 10:25:00|26865.77|26865.77|26880.47|26880.47|26886.55|26886.55|26865.77|26865.77|0
1598265000000|2020-08-24 10:30:00|26884.77|26884.77|26905.83|26905.83|26905.83|26905.83|26884.77|26884.77|0
1598265300000|2020-08-24 10:35:00|26904.05|26904.05|26933.72|26933.72|26942.33|26942.33|26904.05|26904.05|0
1598265600000|2020-08-24 10:40:00|26937.27|26937.27|26958.05|26958.05|26961.61|26961.61|26937.27|26937.27|0
1598265900000|2020-08-24 10:45:00|26962.36|26962.36|26926.88|26926.88|26966.66|26966.66|26922.57|26922.57|0
1598266200000|2020-08-24 10:50:00|26931.19|26931.19|26935.49|26935.49|26941.58|26941.58|26926.88|26926.88|0
1598266500000|2020-08-24 10:55:00|26930.16|26930.16|26924.08|26924.08|26930.16|26930.16|26909.38|26909.38|0
1598266800000|2020-08-24 11:00:00|26922.3|26922.3|26898.99|26898.99|26922.3|26922.3|26898.99|26898.99|0
1598267100000|2020-08-24 11:05:00|26907.6|26907.6|26890.38|26890.38|26907.6|26907.6|26890.38|26890.38|0
1598267400000|2020-08-24 11:10:00|26885.05|26885.05|26893.93|26893.93|26906.1|26906.1|26885.05|26885.05|0
1598267700000|2020-08-24 11:15:00|26890.38|26890.38|26874.66|26874.66|26890.38|26890.38|26872.88|26872.88|0
1598268000000|2020-08-24 11:20:00|26870.35|26870.35|26871.38|26871.38|26877.46|26877.46|26869.6|26869.6|0
1598268300000|2020-08-24 11:25:00|26875.68|26875.68|26859.96|26859.96|26875.68|26875.68|26859.96|26859.96|0
1598268600000|2020-08-24 11:30:00|26864.27|26864.27|26874.66|26874.66|26874.66|26874.66|26864.27|26864.27|0
1598268900000|2020-08-24 11:35:00|26876.43|26876.43|26881.49|26881.49|26885.8|26885.8|26867.82|26867.82|0
1598269200000|2020-08-24 11:40:00|26883.27|26883.27|26878.96|26878.96|26883.27|26883.27|26872.88|26872.88|0
1598269500000|2020-08-24 11:45:00|26870.35|26870.35|26844.99|26844.99|26874.66|26874.66|26842.46|26842.46|0
1598269800000|2020-08-24 11:50:00|26840.68|26840.68|26837.13|26837.13|26844.99|26844.99|26832.07|26832.07|0
1598270100000|2020-08-24 11:55:00|26841.43|26841.43|26844.99|26844.99|26849.29|26849.29|26840.68|26840.68|0
1598270400000|2020-08-24 12:00:00|26840.68|26840.68|26845.74|26845.74|26853.6|26853.6|26840.68|26840.68|0
1598270700000|2020-08-24 12:05:00|26847.52|26847.52|26860.71|26860.71|26869.32|26869.32|26847.52|26847.52|0
1598271000000|2020-08-24 12:10:00|26862.49|26862.49|26861.74|26861.74|26871.38|26871.38|26857.16|26857.16|0
1598271300000|2020-08-24 12:15:00|26866.04|26866.04|26851.35|26851.35|26870.35|26870.35|26834.87|26834.87|0
1598271600000|2020-08-24 12:20:00|26856.68|26856.68|26867.07|26867.07|26887.1|26887.1|26856.68|26856.68|0
1598271900000|2020-08-24 12:25:00|26870.62|26870.62|26870.62|26870.62|26891.4|26891.4|26870.62|26870.62|0
1598272200000|2020-08-24 12:30:00|26874.93|26874.93|26869.6|26869.6|26881.77|26881.77|26869.6|26869.6|0
1598272500000|2020-08-24 12:35:00|26865.29|26865.29|26852.37|26852.37|26865.29|26865.29|26848.07|26848.07|0
1598272800000|2020-08-24 12:40:00|26848.07|26848.07|26864.27|26864.27|26874.66|26874.66|26844.51|26844.51|0
1598273100000|2020-08-24 12:45:00|26877.18|26877.18|26868.57|26868.57|26877.18|26877.18|26866.79|26866.79|0
1598273400000|2020-08-24 12:50:00|26872.88|26872.88|26875.68|26875.68|26875.68|26875.68|26859.96|26859.96|0
1598273700000|2020-08-24 12:55:00|26879.99|26879.99|26892.91|26892.91|26898.99|26898.99|26879.99|26879.99|0
1598274000000|2020-08-24 13:00:00|26888.6|26888.6|26912.18|26912.18|26912.18|26912.18|26879.99|26879.99|0
1598274300000|2020-08-24 13:05:00|26916.49|26916.49|26916.49|26916.49|26928.66|26928.66|26916.49|26916.49|0
1598274600000|2020-08-24 13:10:00|26918.27|26918.27|26917.24|26917.24|26919.02|26919.02|26906.1|26906.1|0
1598274900000|2020-08-24 13:15:00|26915.47|26915.47|26919.77|26919.77|26930.16|26930.16|26911.16|26911.16|0
1598275200000|2020-08-24 13:20:00|26915.47|26915.47|26962.83|26962.83|27008.7|27008.7|26909.38|26909.38|0
1598275500000|2020-08-24 13:25:00|26971.45|26971.45|26986.9|26986.9|26997.29|26997.29|26953.2|26953.2|0
1598275800000|2020-08-24 13:30:00|26978.28|26978.28|26948.89|26948.89|26993.73|26993.73|26948.89|26948.89|0
1598276100000|2020-08-24 13:35:00|26944.58|26944.58|26909.11|26909.11|26948.89|26948.89|26904.8|26904.8|0
1598276400000|2020-08-24 13:40:00|26907.33|26907.33|26899.47|26899.47|26917.72|26917.72|26897.69|26897.69|0
1598276700000|2020-08-24 13:45:00|26903.77|26903.77|26889.08|26889.08|26918.47|26918.47|26884.77|26884.77|0
1598277000000|2020-08-24 13:50:00|26893.38|26893.38|26944.79|26944.79|26944.79|26944.79|26857.63|26857.63|0
1598277300000|2020-08-24 13:55:00|26957.7|26957.7|26903.5|26903.5|26957.7|26957.7|26884.5|26884.5|0
1598277600000|2020-08-24 14:00:00|26907.81|26907.81|26990.93|26990.93|26995.23|26995.23|26903.5|26903.5|0
1598277900000|2020-08-24 14:05:00|26982.31|26982.31|27065.16|27065.16|27065.16|27065.16|26953.67|26953.67|0
1598278200000|2020-08-24 14:10:00|27069.47|27069.47|27033.99|27033.99|27089.5|27089.5|27016.76|27016.76|0
1598278500000|2020-08-24 14:15:00|27025.38|27025.38|27078.08|27078.08|27078.08|27078.08|27021.07|27021.07|0
1598278800000|2020-08-24 14:20:00|27082.39|27082.39|27097.08|27097.08|27132.28|27132.28|27067.69|27067.69|0
1598279100000|2020-08-24 14:25:00|27101.39|27101.39|27113.28|27113.28|27144.45|27144.45|27099.61|27099.61|0
1598279400000|2020-08-24 14:30:00|27111.5|27111.5|27162.7|27162.7|27170.29|27170.29|27111.5|27111.5|0
1598279700000|2020-08-24 14:35:00|27158.4|27158.4|27196.4|27196.4|27200.71|27200.71|27141.17|27141.17|0
1598280000000|2020-08-24 14:40:00|27187.79|27187.79|27234.41|27234.41|27234.41|27234.41|27187.79|27187.79|0
1598280300000|2020-08-24 14:45:00|27225.8|27225.8|27214.38|27214.38|27238.71|27238.71|27198.93|27198.93|0
1598280600000|2020-08-24 14:50:00|27217.93|27217.93|27200.71|27200.71|27249.86|27249.86|27192.1|27192.1|0
1598280900000|2020-08-24 14:55:00|27205.02|27205.02|27211.85|27211.85|27224.02|27224.02|27194.63|27194.63|0
1598281200000|2020-08-24 15:00:00|27203.24|27203.24|27202.49|27202.49|27215.41|27215.41|27180.95|27180.95|0
1598281500000|2020-08-24 15:05:00|27198.18|27198.18|27178.43|27178.43|27206.04|27206.04|27169.81|27169.81|0
1598281800000|2020-08-24 15:10:00|27174.12|27174.12|27150.06|27150.06|27175.9|27175.9|27143.98|27143.98|0
1598282100000|2020-08-24 15:15:00|27148.28|27148.28|27144.73|27144.73|27148.28|27148.28|27131.81|27131.81|0
1598282400000|2020-08-24 15:20:00|27146.5|27146.5|27154.37|27154.37|27158.67|27158.67|27139.67|27139.67|0
1598282700000|2020-08-24 15:25:00|27158.67|27158.67|27211.37|27211.37|27215.68|27215.68|27144.73|27144.73|0
1598339700000|2020-08-25 07:15:00|27540.58|27540.58|27460.26|27460.26|27544.88|27544.88|27451.65|27451.65|0
1598340000000|2020-08-25 07:20:00|27455.95|27455.95|27428.81|27428.81|27460.26|27460.26|27394.64|27394.64|0
1598340300000|2020-08-25 07:25:00|27424.51|27424.51|27409.81|27409.81|27503.05|27503.05|27398.67|27398.67|0
1598340600000|2020-08-25 07:30:00|27408.03|27408.03|27370.03|27370.03|27421.23|27421.23|27370.03|27370.03|0
1598340900000|2020-08-25 07:35:00|27365.72|27365.72|27317.33|27317.33|27370.03|27370.03|27300.1|27300.1|0
1598341200000|2020-08-25 07:40:00|27319.1|27319.1|27292.99|27292.99|27319.1|27319.1|27283.63|27283.63|0
1598341500000|2020-08-25 07:45:00|27294.77|27294.77|27313.77|27313.77|27334.55|27334.55|27282.6|27282.6|0
1598341800000|2020-08-25 07:50:00|27309.47|27309.47|27322.38|27322.38|27322.38|27322.38|27293.74|27293.74|0
1598342100000|2020-08-25 07:55:00|27326.69|27326.69|27268.93|27268.93|27346.72|27346.72|27268.93|27268.93|0
1598342400000|2020-08-25 08:00:00|27264.62|27264.62|27267.91|27267.91|27285.13|27285.13|27253.96|27253.96|0
1598342700000|2020-08-25 08:05:00|27259.29|27259.29|27257.52|27257.52|27272.21|27272.21|27253.21|27253.21|0
1598343000000|2020-08-25 08:10:00|27253.21|27253.21|27236.73|27236.73|27253.21|27253.21|27195.17|27195.17|0
1598343300000|2020-08-25 08:15:00|27232.43|27232.43|27269.68|27269.68|27269.68|27269.68|27219.51|27219.51|0
1598343600000|2020-08-25 08:20:00|27261.07|27261.07|27249.93|27249.93|27268.93|27268.93|27221.29|27221.29|0
1598343900000|2020-08-25 08:25:00|27251.71|27251.71|27294.77|27294.77|27303.38|27303.38|27247.4|27247.4|0
1598344200000|2020-08-25 08:30:00|27296.55|27296.55|27248.9|27248.9|27307.69|27307.69|27240.29|27240.29|0
1598344500000|2020-08-25 08:35:00|27257.52|27257.52|27208.37|27208.37|27257.52|27257.52|27204.06|27204.06|0
1598344800000|2020-08-25 08:40:00|27204.06|27204.06|27162.78|27162.78|27218.01|27218.01|27162.78|27162.78|0
1598345100000|2020-08-25 08:45:00|27171.39|27171.39|27179.25|27179.25|27201.81|27201.81|27170.64|27170.64|0
1598345400000|2020-08-25 08:50:00|27183.56|27183.56|27210.42|27210.42|27210.42|27210.42|27183.56|27183.56|0
1598345700000|2020-08-25 08:55:00|27214.73|27214.73|27207.89|27207.89|27223.34|27223.34|27198.25|27198.25|0
1598346000000|2020-08-25 09:00:00|27203.58|27203.58|27189.91|27189.91|27207.89|27207.89|27179.52|27179.52|0
1598346300000|2020-08-25 09:05:00|27188.14|27188.14|27207.14|27207.14|27224.37|27224.37|27188.14|27188.14|0
1598346600000|2020-08-25 09:10:00|27198.53|27198.53|27182.05|27182.05|27198.53|27198.53|27173.44|27173.44|0
1598346900000|2020-08-25 09:15:00|27186.36|27186.36|27186.36|27186.36|27194.97|27194.97|27177.75|27177.75|0
1598347200000|2020-08-25 09:20:00|27190.67|27190.67|27193.19|27193.19|27193.19|27193.19|27180.28|27180.28|0
1598347500000|2020-08-25 09:25:00|27188.89|27188.89|27199.28|27199.28|27205.36|27205.36|27188.89|27188.89|0
1598347800000|2020-08-25 09:30:00|27194.97|27194.97|27186.36|27186.36|27205.36|27205.36|27186.36|27186.36|0
1598348100000|2020-08-25 09:35:00|27190.67|27190.67|27150.13|27150.13|27194.97|27194.97|27150.13|27150.13|0
1598348400000|2020-08-25 09:40:00|27145.83|27145.83|27145.83|27145.83|27151.91|27151.91|27137.21|27137.21|0
1598348700000|2020-08-25 09:45:00|27141.52|27141.52|27140.77|27140.77|27141.52|27141.52|27137.21|27137.21|0
1598349000000|2020-08-25 09:50:00|27132.15|27132.15|27140.77|27140.77|27151.16|27151.16|27132.15|27132.15|0
1598349300000|2020-08-25 09:55:00|27136.46|27136.46|27140.77|27140.77|27145.07|27145.07|27123.54|27123.54|0
1598349600000|2020-08-25 10:00:00|27145.07|27145.07|27130.38|27130.38|27153.69|27153.69|27130.38|27130.38|0
1598349900000|2020-08-25 10:05:00|27143.3|27143.3|27143.3|27143.3|27147.6|27147.6|27128.6|27128.6|0
1598350200000|2020-08-25 10:10:00|27151.91|27151.91|27153.69|27153.69|27153.69|27153.69|27134.68|27134.68|0
1598350500000|2020-08-25 10:15:00|27155.46|27155.46|27153.69|27153.69|27157.99|27157.99|27149.38|27149.38|0
1598350800000|2020-08-25 10:20:00|27162.3|27162.3|27137.21|27137.21|27164.08|27164.08|27137.21|27137.21|0
1598351100000|2020-08-25 10:25:00|27135.43|27135.43|27152.93|27152.93|27152.93|27152.93|27118.21|27118.21|0
1598351400000|2020-08-25 10:30:00|27154.71|27154.71|27147.88|27147.88|27162.57|27162.57|27147.88|27147.88|0
1598351700000|2020-08-25 10:35:00|27143.57|27143.57|27164.35|27164.35|27164.35|27164.35|27137.49|27137.49|0
1598352000000|2020-08-25 10:40:00|27155.74|27155.74|27166.88|27166.88|27166.88|27166.88|27145.35|27145.35|0
1598352300000|2020-08-25 10:45:00|27168.66|27168.66|27143.57|27143.57|27168.66|27168.66|27141.04|27141.04|0
1598352600000|2020-08-25 10:50:00|27139.26|27139.26|27115.96|27115.96|27143.57|27143.57|27108.09|27108.09|0
1598352900000|2020-08-25 10:55:00|27120.26|27120.26|27118.48|27118.48|27127.1|27127.1|27111.65|27111.65|0
1598353200000|2020-08-25 11:00:00|27140.02|27140.02|27077.95|27077.95|27148.63|27148.63|27075.42|27075.42|0
1598353500000|2020-08-25 11:05:00|27065.03|27065.03|27009.05|27009.05|27072.89|27072.89|27009.05|27009.05|0
1598353800000|2020-08-25 11:10:00|27004.74|27004.74|26993.33|26993.33|27015.88|27015.88|26992.57|26992.57|0
1598354100000|2020-08-25 11:15:00|26989.02|26989.02|26990.8|26990.8|27003.72|27003.72|26986.49|26986.49|0
1598354400000|2020-08-25 11:20:00|26986.49|26986.49|26984.71|26984.71|26988.27|26988.27|26976.1|26976.1|0
1598354700000|2020-08-25 11:25:00|26989.02|26989.02|26996.61|26996.61|27006.24|27006.24|26987.99|26987.99|0
1598355000000|2020-08-25 11:30:00|27022.44|27022.44|26988.47|26988.47|27031.06|27031.06|26988.47|26988.47|0
1598355300000|2020-08-25 11:35:00|26984.16|26984.16|27014.58|27014.58|27014.58|27014.58|26979.86|26979.86|0
1598355600000|2020-08-25 11:40:00|27012.81|27012.81|26985.94|26985.94|27017.11|27017.11|26985.94|26985.94|0
1598355900000|2020-08-25 11:45:00|26990.25|26990.25|26975.55|26975.55|26994.55|26994.55|26969.47|26969.47|0
1598356200000|2020-08-25 11:50:00|26979.86|26979.86|26965.16|26965.16|26992.78|26992.78|26965.16|26965.16|0
1598356500000|2020-08-25 11:55:00|26969.47|26969.47|26982.39|26982.39|26982.39|26982.39|26969.47|26969.47|0
1598356800000|2020-08-25 12:00:00|26977.05|26977.05|26996.06|26996.06|26996.06|26996.06|26977.05|26977.05|0
1598357100000|2020-08-25 12:05:00|26991.75|26991.75|27008.22|27008.22|27008.22|27008.22|26983.14|26983.14|0
1598357400000|2020-08-25 12:10:00|27010|27010|27016.84|27016.84|27035.84|27035.84|27010|27010|0
1598357700000|2020-08-25 12:15:00|27021.14|27021.14|27018.34|27018.34|27022.92|27022.92|27001.11|27001.11|0
1598358000000|2020-08-25 12:20:00|27014.03|27014.03|26988.67|26988.67|27014.03|27014.03|26988.67|26988.67|0
1598358300000|2020-08-25 12:25:00|26992.98|26992.98|27001.59|27001.59|27014.51|27014.51|26992.98|26992.98|0
1598358600000|2020-08-25 12:30:00|27005.9|27005.9|26977.26|26977.26|27010.96|27010.96|26977.26|26977.26|0
1598358900000|2020-08-25 12:35:00|26968.64|26968.64|26913.41|26913.41|26972.95|26972.95|26909.11|26909.11|0
1598359200000|2020-08-25 12:40:00|26917.72|26917.72|26914.16|26914.16|26922.03|26922.03|26909.11|26909.11|0
1598359500000|2020-08-25 12:45:00|26909.86|26909.86|26910.61|26910.61|26918.47|26918.47|26897.69|26897.69|0
1598359800000|2020-08-25 12:50:00|26914.92|26914.92|26926.33|26926.33|26930.64|26930.64|26914.92|26914.92|0
1598360100000|2020-08-25 12:55:00|26922.03|26922.03|26908.36|26908.36|26923.05|26923.05|26904.8|26904.8|0
1598360400000|2020-08-25 13:00:00|26912.66|26912.66|26887.57|26887.57|26916.97|26916.97|26887.57|26887.57|0
1598360700000|2020-08-25 13:05:00|26891.88|26891.88|26822.71|26822.71|26896.19|26896.19|26818.4|26818.4|0
1598361000000|2020-08-25 13:10:00|26827.01|26827.01|26792.29|26792.29|26827.01|26827.01|26792.29|26792.29|0
1598361300000|2020-08-25 13:15:00|26787.98|26787.98|26778.34|26778.34|26793.04|26793.04|26775.81|26775.81|0
1598361600000|2020-08-25 13:20:00|26776.56|26776.56|26797.34|26797.34|26797.34|26797.34|26767.95|26767.95|0
1598361900000|2020-08-25 13:25:00|26801.65|26801.65|26799.12|26799.12|26801.65|26801.65|26784.43|26784.43|0
1598362200000|2020-08-25 13:30:00|26803.43|26803.43|26818.88|26818.88|26851.82|26851.82|26784.43|26784.43|0
1598362500000|2020-08-25 13:35:00|26810.26|26810.26|26782.65|26782.65|26821.4|26821.4|26769.73|26769.73|0
1598362800000|2020-08-25 13:40:00|26786.95|26786.95|26797.34|26797.34|26827.49|26827.49|26782.65|26782.65|0
1598363100000|2020-08-25 13:45:00|26801.65|26801.65|26858.66|26858.66|26858.66|26858.66|26797.34|26797.34|0
1598363400000|2020-08-25 13:50:00|26850.05|26850.05|26823.93|26823.93|26857.91|26857.91|26812.04|26812.04|0
1598363700000|2020-08-25 13:55:00|26819.63|26819.63|26820.65|26820.65|26853.33|26853.33|26813.54|26813.54|0
1598364000000|2020-08-25 14:00:00|26816.35|26816.35|26800.62|26800.62|26829.27|26829.27|26788.46|26788.46|0
1598364300000|2020-08-25 14:05:00|26804.93|26804.93|26782.37|26782.37|26804.93|26804.93|26769.45|26769.45|0
1598364600000|2020-08-25 14:10:00|26778.07|26778.07|26716.75|26716.75|26782.37|26782.37|26716.75|26716.75|0
1598364900000|2020-08-25 14:15:00|26721.06|26721.06|26792.29|26792.29|26792.29|26792.29|26712.45|26712.45|0
1598365200000|2020-08-25 14:20:00|26780.12|26780.12|26765.15|26765.15|26780.12|26780.12|26752.23|26752.23|0
1598365500000|2020-08-25 14:25:00|26761.59|26761.59|26750.18|26750.18|26761.59|26761.59|26742.32|26742.32|0
1598365800000|2020-08-25 14:30:00|26745.87|26745.87|26707.11|26707.11|26745.87|26745.87|26702.81|26702.81|0
1598366100000|2020-08-25 14:35:00|26702.81|26702.81|26735.75|26735.75|26735.75|26735.75|26678.75|26678.75|0
1598366400000|2020-08-25 14:40:00|26731.45|26731.45|26633.15|26633.15|26731.45|26731.45|26633.15|26633.15|0
1598366700000|2020-08-25 14:45:00|26628.85|26628.85|26625.02|26625.02|26657.97|26657.97|26620.24|26620.24|0
1598367000000|2020-08-25 14:50:00|26616.41|26616.41|26612.1|26612.1|26625.02|26625.02|26601.71|26601.71|0
1598367300000|2020-08-25 14:55:00|26607.79|26607.79|26675.47|26675.47|26675.47|26675.47|26601.71|26601.71|0
1598367600000|2020-08-25 15:00:00|26671.16|26671.16|26712.72|26712.72|26712.72|26712.72|26658.24|26658.24|0
1598367900000|2020-08-25 15:05:00|26708.41|26708.41|26702.33|26702.33|26708.41|26708.41|26693.72|26693.72|0
1598368200000|2020-08-25 15:10:00|26698.02|26698.02|26717.03|26717.03|26717.03|26717.03|26674.71|26674.71|0
1598368500000|2020-08-25 15:15:00|26712.72|26712.72|26677.24|26677.24|26718.8|26718.8|26677.24|26677.24|0
1598368800000|2020-08-25 15:20:00|26672.94|26672.94|26615.93|26615.93|26672.94|26672.94|26615.93|26615.93|0
1598369100000|2020-08-25 15:25:00|26620.24|26620.24|26584.76|26584.76|26623.79|26623.79|26570.06|26570.06|0
1598426100000|2020-08-26 07:15:00|26570.26|26570.26|26594.6|26594.6|26594.6|26594.6|26517.29|26517.29|0
1598426400000|2020-08-26 07:20:00|26607.52|26607.52|26616.41|26616.41|26628.57|26628.57|26595.63|26595.63|0
1598426700000|2020-08-26 07:25:00|26633.63|26633.63|26611.82|26611.82|26636.91|26636.91|26607.52|26607.52|0
1598427000000|2020-08-26 07:30:00|26616.13|26616.13|26606.49|26606.49|26635.89|26635.89|26596.1|26596.1|0
1598427300000|2020-08-26 07:35:00|26615.11|26615.11|26611.82|26611.82|26632.33|26632.33|26602.19|26602.19|0
1598427600000|2020-08-26 07:40:00|26603.21|26603.21|26572.79|26572.79|26603.21|26603.21|26554.82|26554.82|0
1598427900000|2020-08-26 07:45:00|26576.35|26576.35|26574.57|26574.57|26610.8|26610.8|26574.57|26574.57|0
1598428200000|2020-08-26 07:50:00|26576.35|26576.35|26583.93|26583.93|26597.88|26597.88|26573.54|26573.54|0
1598428500000|2020-08-26 07:55:00|26581.41|26581.41|26602.94|26602.94|26602.94|26602.94|26577.1|26577.1|0
1598428800000|2020-08-26 08:00:00|26611.55|26611.55|26583.18|26583.18|26635.89|26635.89|26583.18|26583.18|0
1598429100000|2020-08-26 08:05:00|26577.1|26577.1|26539.85|26539.85|26581.41|26581.41|26517.29|26517.29|0
1598429400000|2020-08-26 08:10:00|26544.15|26544.15|26523.1|26523.1|26544.15|26544.15|26491.93|26491.93|0
1598429700000|2020-08-26 08:15:00|26531.71|26531.71|26554.27|26554.27|26554.27|26554.27|26504.09|26504.09|0
1598430000000|2020-08-26 08:20:00|26562.88|26562.88|26540.32|26540.32|26589.74|26589.74|26540.32|26540.32|0
1598430300000|2020-08-26 08:25:00|26544.63|26544.63|26574.3|26574.3|26585.44|26585.44|26538.54|26538.54|0
1598430600000|2020-08-26 08:30:00|26587.22|26587.22|26609.5|26609.5|26609.5|26609.5|26579.35|26579.35|0
1598430900000|2020-08-26 08:35:00|26613.8|26613.8|26633.08|26633.08|26663.23|26663.23|26602.66|26602.66|0
1598431200000|2020-08-26 08:40:00|26637.39|26637.39|26633.83|26633.83|26646|26646|26625.22|26625.22|0
1598431500000|2020-08-26 08:45:00|26612.3|26612.3|26599.38|26599.38|26623.44|26623.44|26595.83|26595.83|0
1598431800000|2020-08-26 08:50:00|26608|26608|26599.38|26599.38|26612.3|26612.3|26593.3|26593.3|0
1598432100000|2020-08-26 08:55:00|26603.69|26603.69|26597.61|26597.61|26603.69|26603.69|26582.16|26582.16|0
1598432400000|2020-08-26 09:00:00|26599.38|26599.38|26592.55|26592.55|26601.16|26601.16|26579.63|26579.63|0
1598432700000|2020-08-26 09:05:00|26594.32|26594.32|26606.77|26606.77|26620.44|26620.44|26594.32|26594.32|0
1598433000000|2020-08-26 09:10:00|26598.15|26598.15|26622.97|26622.97|26627.27|26627.27|26594.6|26594.6|0
1598433300000|2020-08-26 09:15:00|26626.52|26626.52|26643|26643|26647.3|26647.3|26626.52|26626.52|0
1598433600000|2020-08-26 09:20:00|26638.69|26638.69|26656.94|26656.94|26656.94|26656.94|26634.38|26634.38|0
1598433900000|2020-08-26 09:25:00|26678.47|26678.47|26655.16|26655.16|26678.47|26678.47|26642.24|26642.24|0
1598434200000|2020-08-26 09:30:00|26650.86|26650.86|26625.77|26625.77|26650.86|26650.86|26625.77|26625.77|0
1598434500000|2020-08-26 09:35:00|26630.08|26630.08|26649.83|26649.83|26660.22|26660.22|26630.08|26630.08|0
1598434800000|2020-08-26 09:40:00|26653.39|26653.39|26650.58|26650.58|26666.3|26666.3|26641.97|26641.97|0
1598435100000|2020-08-26 09:45:00|26648.8|26648.8|26622.97|26622.97|26653.11|26653.11|26621.19|26621.19|0
1598435400000|2020-08-26 09:50:00|26618.66|26618.66|26624.74|26624.74|26631.58|26631.58|26614.35|26614.35|0
1598435700000|2020-08-26 09:55:00|26620.44|26620.44|26615.38|26615.38|26639.44|26639.44|26615.38|26615.38|0
1598436000000|2020-08-26 10:00:00|26611.07|26611.07|26596.38|26596.38|26619.69|26619.69|26593.85|26593.85|0
1598436300000|2020-08-26 10:05:00|26594.6|26594.6|26575.6|26575.6|26598.91|26598.91|26571.29|26571.29|0
1598436600000|2020-08-26 10:10:00|26571.29|26571.29|26540.87|26540.87|26571.29|26571.29|26540.87|26540.87|0
1598436900000|2020-08-26 10:15:00|26536.57|26536.57|26527.95|26527.95|26536.57|26536.57|26517.56|26517.56|0
1598437200000|2020-08-26 10:20:00|26526.18|26526.18|26512.23|26512.23|26526.18|26526.18|26506.15|26506.15|0
1598437500000|2020-08-26 10:25:00|26514.01|26514.01|26534.79|26534.79|26534.79|26534.79|26514.01|26514.01|0
1598437800000|2020-08-26 10:30:00|26527.68|26527.68|26489.67|26489.67|26527.68|26527.68|26481.06|26481.06|0
1598438100000|2020-08-26 10:35:00|26498.29|26498.29|26529.46|26529.46|26529.46|26529.46|26498.29|26498.29|0
1598438400000|2020-08-26 10:40:00|26531.23|26531.23|26512.23|26512.23|26531.23|26531.23|26512.23|26512.23|0
1598438700000|2020-08-26 10:45:00|26510.45|26510.45|26506.15|26506.15|26522.62|26522.62|26501.84|26501.84|0
1598439000000|2020-08-26 10:50:00|26510.45|26510.45|26507.92|26507.92|26514.76|26514.76|26506.15|26506.15|0
1598439300000|2020-08-26 10:55:00|26506.15|26506.15|26502.59|26502.59|26516.54|26516.54|26502.59|26502.59|0
1598439600000|2020-08-26 11:00:00|26485.37|26485.37|26473.2|26473.2|26515.51|26515.51|26473.2|26473.2|0
1598439900000|2020-08-26 11:05:00|26469.64|26469.64|26472.17|26472.17|26472.17|26472.17|26461.78|26461.78|0
1598440200000|2020-08-26 11:10:00|26476.48|26476.48|26471.42|26471.42|26478.26|26478.26|26467.87|26467.87|0
1598440500000|2020-08-26 11:15:00|26475.73|26475.73|26467.87|26467.87|26480.03|26480.03|26463.56|26463.56|0
1598440800000|2020-08-26 11:20:00|26463.56|26463.56|26486.12|26486.12|26486.12|26486.12|26463.56|26463.56|0
1598441100000|2020-08-26 11:25:00|26484.34|26484.34|26501.57|26501.57|26505.87|26505.87|26469.64|26469.64|0
1598441400000|2020-08-26 11:30:00|26510.18|26510.18|26501.57|26501.57|26518.79|26518.79|26497.26|26497.26|0
1598441700000|2020-08-26 11:35:00|26492.95|26492.95|26505.87|26505.87|26505.87|26505.87|26492.95|26492.95|0
1598442000000|2020-08-26 11:40:00|26507.65|26507.65|26491.18|26491.18|26507.65|26507.65|26478.26|26478.26|0
1598442300000|2020-08-26 11:45:00|26489.4|26489.4|26480.79|26480.79|26489.4|26489.4|26477.23|26477.23|0
1598442600000|2020-08-26 11:50:00|26479.01|26479.01|26470.12|26470.12|26492.68|26492.68|26470.12|26470.12|0
1598442900000|2020-08-26 11:55:00|26474.43|26474.43|26471.62|26471.62|26475.93|26475.93|26458.7|26458.7|0
1598443200000|2020-08-26 12:00:00|26473.4|26473.4|26483.04|26483.04|26487.35|26487.35|26472.65|26472.65|0
1598443500000|2020-08-26 12:05:00|26487.35|26487.35|26486.59|26486.59|26495.96|26495.96|26483.04|26483.04|0
1598443800000|2020-08-26 12:10:00|26482.29|26482.29|26467.59|26467.59|26482.29|26482.29|26458.98|26458.98|0
1598444100000|2020-08-26 12:15:00|26463.29|26463.29|26454.67|26454.67|26480.51|26480.51|26450.37|26450.37|0
1598444400000|2020-08-26 12:20:00|26458.98|26458.98|26461.03|26461.03|26463.29|26463.29|26446.06|26446.06|0
1598444700000|2020-08-26 12:25:00|26465.34|26465.34|26442.03|26442.03|26465.34|26465.34|26442.03|26442.03|0
1598445000000|2020-08-26 12:30:00|26433.42|26433.42|26472.17|26472.17|26506.62|26506.62|26429.11|26429.11|0
1598445300000|2020-08-26 12:35:00|26476.48|26476.48|26482.56|26482.56|26482.56|26482.56|26459.25|26459.25|0
1598445600000|2020-08-26 12:40:00|26495.48|26495.48|26481.81|26481.81|26499.79|26499.79|26478.26|26478.26|0
1598445900000|2020-08-26 12:45:00|26486.12|26486.12|26498.29|26498.29|26515.51|26515.51|26486.12|26486.12|0
1598446200000|2020-08-26 12:50:00|26506.9|26506.9|26505.12|26505.12|26517.29|26517.29|26496.51|26496.51|0
1598446500000|2020-08-26 12:55:00|26500.81|26500.81|26530.96|26530.96|26539.57|26539.57|26500.81|26500.81|0
1598446800000|2020-08-26 13:00:00|26535.26|26535.26|26516.26|26516.26|26541.35|26541.35|26490.42|26490.42|0
1598447100000|2020-08-26 13:05:00|26518.04|26518.04|26564.66|26564.66|26564.66|26564.66|26518.04|26518.04|0
1598447400000|2020-08-26 13:10:00|26568.96|26568.96|26557.82|26557.82|26581.13|26581.13|26557.82|26557.82|0
1598447700000|2020-08-26 13:15:00|26553.52|26553.52|26576.07|26576.07|26576.07|26576.07|26553.52|26553.52|0
1598448000000|2020-08-26 13:20:00|26580.38|26580.38|26574.3|26574.3|26586.46|26586.46|26565.68|26565.68|0
1598448300000|2020-08-26 13:25:00|26582.91|26582.91|26579.35|26579.35|26604.44|26604.44|26575.05|26575.05|0
1598448600000|2020-08-26 13:30:00|26562.13|26562.13|26583.39|26583.39|26588.72|26588.72|26536.02|26536.02|0
1598448900000|2020-08-26 13:35:00|26585.16|26585.16|26567.94|26567.94|26585.16|26585.16|26555.77|26555.77|0
1598449200000|2020-08-26 13:40:00|26585.16|26585.16|26545.65|26545.65|26597.33|26597.33|26545.65|26545.65|0
1598449500000|2020-08-26 13:45:00|26540.32|26540.32|26559.33|26559.33|26559.33|26559.33|26523.1|26523.1|0
1598449800000|2020-08-26 13:50:00|26550.71|26550.71|26582.63|26582.63|26586.94|26586.94|26546.41|26546.41|0
1598450100000|2020-08-26 13:55:00|26591.25|26591.25|26551.74|26551.74|26591.25|26591.25|26543.13|26543.13|0
1598450400000|2020-08-26 14:00:00|26556.04|26556.04|26527.4|26527.4|26556.04|26556.04|26514.48|26514.48|0
1598450700000|2020-08-26 14:05:00|26523.1|26523.1|26531.71|26531.71|26548.18|26548.18|26523.1|26523.1|0
1598451000000|2020-08-26 14:10:00|26529.93|26529.93|26547.16|26547.16|26555.77|26555.77|26529.93|26529.93|0
1598451300000|2020-08-26 14:15:00|26551.46|26551.46|26529.18|26529.18|26555.77|26555.77|26515.99|26515.99|0
1598451600000|2020-08-26 14:20:00|26514.48|26514.48|26486.59|26486.59|26529.18|26529.18|26486.59|26486.59|0
1598451900000|2020-08-26 14:25:00|26484.82|26484.82|26461.51|26461.51|26484.82|26484.82|26455.42|26455.42|0
1598452200000|2020-08-26 14:30:00|26457.2|26457.2|26428.56|26428.56|26461.51|26461.51|26409.56|26409.56|0
1598452500000|2020-08-26 14:35:00|26432.87|26432.87|26421.72|26421.72|26432.87|26432.87|26413.11|26413.11|0
1598452800000|2020-08-26 14:40:00|26413.11|26413.11|26410.58|26410.58|26424.53|26424.53|26400.19|26400.19|0
1598453100000|2020-08-26 14:45:00|26406.28|26406.28|26429.59|26429.59|26433.89|26433.89|26404.5|26404.5|0
1598453400000|2020-08-26 14:50:00|26425.28|26425.28|26410.31|26410.31|26425.28|26425.28|26407.03|26407.03|0
1598453700000|2020-08-26 14:55:00|26408.16|26408.16|26410.31|26410.31|26414.61|26414.61|26399.92|26399.92|0
1598454000000|2020-08-26 15:00:00|26414.61|26414.61|26414.61|26414.61|26429.69|26429.69|26407.51|26407.51|0
1598454300000|2020-08-26 15:05:00|26418.92|26418.92|26343.18|26343.18|26418.92|26418.92|26343.18|26343.18|0
1598454600000|2020-08-26 15:10:00|26346.74|26346.74|26338.13|26338.13|26352.82|26352.82|26329.51|26329.51|0
1598454900000|2020-08-26 15:15:00|26339.9|26339.9|26330.27|26330.27|26352.07|26352.07|26321.65|26321.65|0
1598455200000|2020-08-26 15:20:00|26328.49|26328.49|26342.43|26342.43|26361.44|26361.44|26325.96|26325.96|0
1598455500000|2020-08-26 15:25:00|26346.74|26346.74|26387.27|26387.27|26387.27|26387.27|26344.21|26344.21|0
1598512500000|2020-08-27 07:15:00|26381.19|26381.19|26382.97|26382.97|26382.97|26382.97|26343.94|26343.94|0
1598512800000|2020-08-27 07:20:00|26378.66|26378.66|26408.81|26408.81|26408.81|26408.81|26368.27|26368.27|0
1598513100000|2020-08-27 07:25:00|26395.89|26395.89|26401.22|26401.22|26412.64|26412.64|26386.52|26386.52|0
1598513400000|2020-08-27 07:30:00|26404.77|26404.77|26399.44|26399.44|26412.64|26412.64|26370.8|26370.8|0
1598513700000|2020-08-27 07:35:00|26408.05|26408.05|26381.19|26381.19|26408.05|26408.05|26366.49|26366.49|0
1598514000000|2020-08-27 07:40:00|26385.5|26385.5|26367.25|26367.25|26389.8|26389.8|26366.49|26366.49|0
1598514300000|2020-08-27 07:45:00|26375.86|26375.86|26407.03|26407.03|26421.72|26421.72|26375.86|26375.86|0
1598514600000|2020-08-27 07:50:00|26402.72|26402.72|26437.45|26437.45|26437.45|26437.45|26389.8|26389.8|0
1598514900000|2020-08-27 07:55:00|26441.75|26441.75|26438.47|26438.47|26448.86|26448.86|26411.61|26411.61|0
1598515200000|2020-08-27 08:00:00|26442.78|26442.78|26413.86|26413.86|26444.56|26444.56|26413.86|26413.86|0
1598515500000|2020-08-27 08:05:00|26412.09|26412.09|26425|26425|26431.09|26431.09|26382.69|26382.69|0
1598515800000|2020-08-27 08:10:00|26420.7|26420.7|26370.53|26370.53|26420.7|26420.7|26355.08|26355.08|0
1598516100000|2020-08-27 08:15:00|26366.22|26366.22|26388.03|26388.03|26388.03|26388.03|26361.91|26361.91|0
1598516400000|2020-08-27 08:20:00|26383.72|26383.72|26453.37|26453.37|26453.37|26453.37|26383.72|26383.72|0
1598516700000|2020-08-27 08:25:00|26455.15|26455.15|26462.26|26462.26|26472.65|26472.65|26455.15|26455.15|0
1598517000000|2020-08-27 08:30:00|26456.18|26456.18|26477.71|26477.71|26490.63|26490.63|26456.18|26456.18|0
1598517300000|2020-08-27 08:35:00|26479.48|26479.48|26451.87|26451.87|26483.79|26483.79|26451.87|26451.87|0
1598517600000|2020-08-27 08:40:00|26447.56|26447.56|26402.45|26402.45|26450.09|26450.09|26398.14|26398.14|0
1598517900000|2020-08-27 08:45:00|26392.06|26392.06|26399.92|26399.92|26411.06|26411.06|26387.75|26387.75|0
1598518200000|2020-08-27 08:50:00|26404.22|26404.22|26413.86|26413.86|26415.64|26415.64|26399.92|26399.92|0
1598518500000|2020-08-27 08:55:00|26410.31|26410.31|26407.51|26407.51|26418.92|26418.92|26392.06|26392.06|0
1598518800000|2020-08-27 09:00:00|26403.2|26403.2|26401.42|26401.42|26403.2|26403.2|26392.81|26392.81|0
1598519100000|2020-08-27 09:05:00|26397.11|26397.11|26361.64|26361.64|26397.11|26397.11|26353.03|26353.03|0
1598519400000|2020-08-27 09:10:00|26358.08|26358.08|26326.16|26326.16|26364.92|26364.92|26326.16|26326.16|0
1598519700000|2020-08-27 09:15:00|26321.86|26321.86|26317.55|26317.55|26330.47|26330.47|26297.52|26297.52|0
1598520000000|2020-08-27 09:20:00|26330.47|26330.47|26307.16|26307.16|26330.47|26330.47|26302.85|26302.85|0
1598520300000|2020-08-27 09:25:00|26311.47|26311.47|26300.05|26300.05|26313.99|26313.99|26300.05|26300.05|0
1598520600000|2020-08-27 09:30:00|26304.36|26304.36|26308.66|26308.66|26312.97|26312.97|26287.13|26287.13|0
1598520900000|2020-08-27 09:35:00|26312.97|26312.97|26332.25|26332.25|26334.77|26334.77|26312.97|26312.97|0
1598521200000|2020-08-27 09:40:00|26327.94|26327.94|26322.61|26322.61|26332.25|26332.25|26316.52|26316.52|0
1598521500000|2020-08-27 09:45:00|26318.3|26318.3|26337.3|26337.3|26337.3|26337.3|26318.3|26318.3|0
1598521800000|2020-08-27 09:50:00|26340.86|26340.86|26364.44|26364.44|26371.28|26371.28|26340.86|26340.86|0
1598522100000|2020-08-27 09:55:00|26368.75|26368.75|26365.19|26365.19|26373.81|26373.81|26348.72|26348.72|0
1598522400000|2020-08-27 10:00:00|26369.5|26369.5|26365.19|26365.19|26373.81|26373.81|26360.89|26360.89|0
1598522700000|2020-08-27 10:05:00|26366.97|26366.97|26389.53|26389.53|26400.67|26400.67|26366.97|26366.97|0
1598523000000|2020-08-27 10:10:00|26385.22|26385.22|26385.22|26385.22|26385.22|26385.22|26376.61|26376.61|0
1598523300000|2020-08-27 10:15:00|26380.92|26380.92|26387|26387|26389.53|26389.53|26371.28|26371.28|0
1598523600000|2020-08-27 10:20:00|26382.69|26382.69|26382.69|26382.69|26382.69|26382.69|26382.69|26382.69|0
1598523900000|2020-08-27 10:25:00|26384.47|26384.47|26378.39|26378.39|26393.08|26393.08|26369.77|26369.77|0
1598524200000|2020-08-27 10:30:00|26380.16|26380.16|26372.58|26372.58|26383.72|26383.72|26361.16|26361.16|0
1598524500000|2020-08-27 10:35:00|26370.8|26370.8|26394.11|26394.11|26402.72|26402.72|26370.8|26370.8|0
1598524800000|2020-08-27 10:40:00|26389.8|26389.8|26406.28|26406.28|26409.83|26409.83|26389.8|26389.8|0
1598525100000|2020-08-27 10:45:00|26401.97|26401.97|26418.44|26418.44|26418.44|26418.44|26401.97|26401.97|0
1598525400000|2020-08-27 10:50:00|26422.75|26422.75|26420.97|26420.97|26428.83|26428.83|26416.67|26416.67|0
1598525700000|2020-08-27 10:55:00|26429.59|26429.59|26469.64|26469.64|26478.26|26478.26|26429.59|26429.59|0
1598526000000|2020-08-27 11:00:00|26474.98|26474.98|26480.03|26480.03|26496.51|26496.51|26474.98|26474.98|0
1598526300000|2020-08-27 11:05:00|26471.42|26471.42|26466.09|26466.09|26475.73|26475.73|26457.48|26457.48|0
1598526600000|2020-08-27 11:10:00|26461.78|26461.78|26457.48|26457.48|26471.42|26471.42|26444.56|26444.56|0
1598526900000|2020-08-27 11:15:00|26455.7|26455.7|26467.87|26467.87|26472.17|26472.17|26449.61|26449.61|0
1598527200000|2020-08-27 11:20:00|26466.09|26466.09|26468.62|26468.62|26472.92|26472.92|26457.48|26457.48|0
1598527500000|2020-08-27 11:25:00|26464.31|26464.31|26479.76|26479.76|26479.76|26479.76|26455.7|26455.7|0
1598527800000|2020-08-27 11:30:00|26484.07|26484.07|26473.4|26473.4|26492.68|26492.68|26467.32|26467.32|0
1598528100000|2020-08-27 11:35:00|26469.09|26469.09|26473.4|26473.4|26475.18|26475.18|26469.09|26469.09|0
1598528400000|2020-08-27 11:40:00|26469.09|26469.09|26477.71|26477.71|26486.32|26486.32|26469.09|26469.09|0
1598528700000|2020-08-27 11:45:00|26473.4|26473.4|26509.9|26509.9|26509.9|26509.9|26473.4|26473.4|0
1598529000000|2020-08-27 11:50:00|26511.68|26511.68|26523.85|26523.85|26523.85|26523.85|26511.68|26511.68|0
1598529300000|2020-08-27 11:55:00|26519.54|26519.54|26511.68|26511.68|26519.54|26519.54|26507.37|26507.37|0
1598529600000|2020-08-27 12:00:00|26515.99|26515.99|26515.99|26515.99|26515.99|26515.99|26514.21|26514.21|0
1598529900000|2020-08-27 12:05:00|26517.76|26517.76|26499.79|26499.79|26521.32|26521.32|26499.79|26499.79|0
1598530200000|2020-08-27 12:10:00|26504.09|26504.09|26536.29|26536.29|26538.07|26538.07|26499.79|26499.79|0
1598530500000|2020-08-27 12:15:00|26544.9|26544.9|26558.57|26558.57|26562.13|26562.13|26544.9|26544.9|0
1598530800000|2020-08-27 12:20:00|26573.27|26573.27|26601.91|26601.91|26601.91|26601.91|26573.27|26573.27|0
1598531100000|2020-08-27 12:25:00|26597.61|26597.61|26582.91|26582.91|26599.38|26599.38|26576.07|26576.07|0
1598531400000|2020-08-27 12:30:00|26574.3|26574.3|26602.94|26602.94|26602.94|26602.94|26574.3|26574.3|0
1598531700000|2020-08-27 12:35:00|26598.63|26598.63|26617.63|26617.63|26617.63|26617.63|26590.02|26590.02|0
1598532000000|2020-08-27 12:40:00|26621.94|26621.94|26579.63|26579.63|26621.94|26621.94|26579.63|26579.63|0
1598532300000|2020-08-27 12:45:00|26583.93|26583.93|26588.99|26588.99|26596.85|26596.85|26576.07|26576.07|0
1598532600000|2020-08-27 12:50:00|26584.69|26584.69|26596.85|26596.85|26605.47|26605.47|26580.38|26580.38|0
1598532900000|2020-08-27 12:55:00|26595.08|26595.08|26569.99|26569.99|26595.83|26595.83|26568.21|26568.21|0
1598533200000|2020-08-27 13:00:00|26571.77|26571.77|26576.07|26576.07|26594.32|26594.32|26571.77|26571.77|0
1598533500000|2020-08-27 13:05:00|26580.38|26580.38|26555.29|26555.29|26602.94|26602.94|26550.99|26550.99|0
1598533800000|2020-08-27 13:10:00|26550.99|26550.99|26571.02|26571.02|26571.02|26571.02|26542.37|26542.37|0
1598534100000|2020-08-27 13:15:00|26588.24|26588.24|26602.19|26602.19|26620.44|26620.44|26577.1|26577.1|0
1598534400000|2020-08-27 13:20:00|26605.74|26605.74|26608.27|26608.27|26616.88|26616.88|26602.19|26602.19|0
1598534700000|2020-08-27 13:25:00|26599.66|26599.66|26587.49|26587.49|26600.41|26600.41|26587.49|26587.49|0
1598535000000|2020-08-27 13:30:00|26585.71|26585.71|26615.86|26615.86|26620.91|26620.91|26572.79|26572.79|0
1598535300000|2020-08-27 13:35:00|26620.16|26620.16|26671.09|26671.09|26683.26|26683.26|26612.3|26612.3|0
1598535600000|2020-08-27 13:40:00|26666.78|26666.78|26713.67|26713.67|26717.98|26717.98|26665|26665|0
1598535900000|2020-08-27 13:45:00|26709.37|26709.37|26733.7|26733.7|26738.01|26738.01|26686.06|26686.06|0
1598536200000|2020-08-27 13:50:00|26738.01|26738.01|26771.71|26771.71|26817.58|26817.58|26733.7|26733.7|0
1598536500000|2020-08-27 13:55:00|26780.32|26780.32|26822.63|26822.63|26822.63|26822.63|26774.24|26774.24|0
1598536800000|2020-08-27 14:00:00|26818.33|26818.33|26773.49|26773.49|26847.72|26847.72|26770.96|26770.96|0
1598537100000|2020-08-27 14:05:00|26769.18|26769.18|26645.52|26645.52|26781.35|26781.35|26645.52|26645.52|0
1598537400000|2020-08-27 14:10:00|26636.91|26636.91|26624.74|26624.74|26649.83|26649.83|26616.13|26616.13|0
1598537700000|2020-08-27 14:15:00|26633.36|26633.36|26668.08|26668.08|26668.08|26668.08|26620.44|26620.44|0
1598538000000|2020-08-27 14:20:00|26681|26681|26702.53|26702.53|26706.84|26706.84|26662|26662|0
1598538300000|2020-08-27 14:25:00|26704.31|26704.31|26698.23|26698.23|26704.31|26704.31|26681|26681|0
1598538600000|2020-08-27 14:30:00|26693.92|26693.92|26685.31|26685.31|26693.92|26693.92|26666.3|26666.3|0
1598538900000|2020-08-27 14:35:00|26681|26681|26677.72|26677.72|26690.64|26690.64|26668.08|26668.08|0
1598539200000|2020-08-27 14:40:00|26682.03|26682.03|26668.08|26668.08|26682.03|26682.03|26650.86|26650.86|0
1598539500000|2020-08-27 14:45:00|26672.39|26672.39|26649.08|26649.08|26682.78|26682.78|26644.77|26644.77|0
1598539800000|2020-08-27 14:50:00|26647.3|26647.3|26655.16|26655.16|26670.61|26670.61|26643|26643|0
1598540100000|2020-08-27 14:55:00|26650.86|26650.86|26618.66|26618.66|26650.86|26650.86|26614.35|26614.35|0
1598540400000|2020-08-27 15:00:00|26622.97|26622.97|26605.74|26605.74|26627.27|26627.27|26597.13|26597.13|0
1598540700000|2020-08-27 15:05:00|26601.43|26601.43|26591.04|26591.04|26603.96|26603.96|26584.96|26584.96|0
1598541000000|2020-08-27 15:10:00|26586.74|26586.74|26568.49|26568.49|26593.57|26593.57|26553.04|26553.04|0
1598541300000|2020-08-27 15:15:00|26564.18|26564.18|26540.87|26540.87|26564.18|26564.18|26540.87|26540.87|0
1598541600000|2020-08-27 15:20:00|26532.26|26532.26|26532.26|26532.26|26540.87|26540.87|26511.48|26511.48|0
1598541900000|2020-08-27 15:25:00|26527.95|26527.95|26499.31|26499.31|26563.15|26563.15|26483.86|26483.86|0
1598598900000|2020-08-28 07:15:00|26458.03|26458.03|26344.01|26344.01|26459.8|26459.8|26335.4|26335.4|0
1598599200000|2020-08-28 07:20:00|26356.93|26356.93|26310.03|26310.03|26365.54|26365.54|26288.5|26288.5|0
1598599500000|2020-08-28 07:25:00|26315.37|26315.37|26313.59|26313.59|26330.81|26330.81|26292.81|26292.81|0
1598599800000|2020-08-28 07:30:00|26304.98|26304.98|26251.25|26251.25|26304.98|26304.98|26224.38|26224.38|0
1598600100000|2020-08-28 07:35:00|26249.47|26249.47|26225.14|26225.14|26253.78|26253.78|26218.3|26218.3|0
1598600400000|2020-08-28 07:40:00|26223.36|26223.36|26273.81|26273.81|26273.81|26273.81|26209.41|26209.41|0
1598600700000|2020-08-28 07:45:00|26270.25|26270.25|26312.56|26312.56|26312.56|26312.56|26253.03|26253.03|0
1598601000000|2020-08-28 07:50:00|26314.34|26314.34|26280.37|26280.37|26314.34|26314.34|26247.69|26247.69|0
1598601300000|2020-08-28 07:55:00|26271.75|26271.75|26301.9|26301.9|26306.21|26306.21|26257.06|26257.06|0
1598601600000|2020-08-28 08:00:00|26294.04|26294.04|26332.32|26332.32|26332.32|26332.32|26274.28|26274.28|0
1598601900000|2020-08-28 08:05:00|26336.62|26336.62|26353.1|26353.1|26371.07|26371.07|26336.62|26336.62|0
1598602200000|2020-08-28 08:10:00|26374.63|26374.63|26474.98|26474.98|26474.98|26474.98|26371.35|26371.35|0
1598602500000|2020-08-28 08:15:00|26478.53|26478.53|26449.89|26449.89|26481.06|26481.06|26445.58|26445.58|0
1598602800000|2020-08-28 08:20:00|26451.67|26451.67|26505.39|26505.39|26518.31|26518.31|26451.67|26451.67|0
1598603100000|2020-08-28 08:25:00|26501.09|26501.09|26464.59|26464.59|26501.09|26501.09|26464.59|26464.59|0
1598603400000|2020-08-28 08:30:00|26462.81|26462.81|26363.21|26363.21|26462.81|26462.81|26363.21|26363.21|0
1598603700000|2020-08-28 08:35:00|26371.83|26371.83|26389.05|26389.05|26389.05|26389.05|26354.6|26354.6|0
1598604000000|2020-08-28 08:40:00|26380.44|26380.44|26343.46|26343.46|26392.61|26392.61|26330.54|26330.54|0
1598604300000|2020-08-28 08:45:00|26341.68|26341.68|26390.35|26390.35|26390.35|26390.35|26341.68|26341.68|0
1598604600000|2020-08-28 08:50:00|26403.27|26403.27|26394.66|26394.66|26407.58|26407.58|26378.18|26378.18|0
1598604900000|2020-08-28 08:55:00|26381.74|26381.74|26410.86|26410.86|26416.94|26416.94|26378.18|26378.18|0
1598605200000|2020-08-28 09:00:00|26412.64|26412.64|26394.38|26394.38|26416.94|26416.94|26371.07|26371.07|0
1598605500000|2020-08-28 09:05:00|26403|26403|26416.94|26416.94|26448.86|26448.86|26402.25|26402.25|0
1598605800000|2020-08-28 09:10:00|26421.25|26421.25|26463.56|26463.56|26463.56|26463.56|26421.25|26421.25|0
1598606100000|2020-08-28 09:15:00|26459.25|26459.25|26427.33|26427.33|26459.25|26459.25|26427.33|26427.33|0
1598606400000|2020-08-28 09:20:00|26423.03|26423.03|26380.71|26380.71|26423.03|26423.03|26380.71|26380.71|0
1598606700000|2020-08-28 09:25:00|26377.16|26377.16|26391.85|26391.85|26404.77|26404.77|26377.16|26377.16|0
1598607000000|2020-08-28 09:30:00|26383.24|26383.24|26402.25|26402.25|26402.25|26402.25|26372.85|26372.85|0
1598607300000|2020-08-28 09:35:00|26397.94|26397.94|26420.5|26420.5|26424.8|26424.8|26397.94|26397.94|0
1598607600000|2020-08-28 09:40:00|26437.72|26437.72|26476.75|26476.75|26476.75|26476.75|26437.72|26437.72|0
1598607900000|2020-08-28 09:45:00|26478.53|26478.53|26518.31|26518.31|26518.31|26518.31|26478.53|26478.53|0
1598608200000|2020-08-28 09:50:00|26523.65|26523.65|26538.34|26538.34|26551.26|26551.26|26521.87|26521.87|0
1598608500000|2020-08-28 09:55:00|26536.57|26536.57|26511.48|26511.48|26536.57|26536.57|26511.48|26511.48|0
1598608800000|2020-08-28 10:00:00|26494.25|26494.25|26462.33|26462.33|26494.25|26494.25|26460.55|26460.55|0
1598609100000|2020-08-28 10:05:00|26466.64|26466.64|26417.49|26417.49|26468.42|26468.42|26417.49|26417.49|0
1598609400000|2020-08-28 10:10:00|26412.16|26412.16|26393.16|26393.16|26412.16|26412.16|26375.93|26375.93|0
1598609700000|2020-08-28 10:15:00|26384.54|26384.54|26333.34|26333.34|26384.54|26384.54|26333.34|26333.34|0
1598610000000|2020-08-28 10:20:00|26335.12|26335.12|26312.56|26312.56|26335.12|26335.12|26288.5|26288.5|0
1598610300000|2020-08-28 10:25:00|26303.95|26303.95|26322.95|26322.95|26329.04|26329.04|26303.95|26303.95|0
1598610600000|2020-08-28 10:30:00|26326.51|26326.51|26354.12|26354.12|26368.82|26368.82|26326.51|26326.51|0
1598610900000|2020-08-28 10:35:00|26355.9|26355.9|26357.68|26357.68|26364.51|26364.51|26347.29|26347.29|0
1598611200000|2020-08-28 10:40:00|26361.99|26361.99|26373.13|26373.13|26373.13|26373.13|26349.82|26349.82|0
1598611500000|2020-08-28 10:45:00|26364.51|26364.51|26330.06|26330.06|26364.51|26364.51|26330.06|26330.06|0
1598611800000|2020-08-28 10:50:00|26334.37|26334.37|26372.38|26372.38|26373.13|26373.13|26330.06|26330.06|0
1598612100000|2020-08-28 10:55:00|26369.85|26369.85|26410.38|26410.38|26410.38|26410.38|26350.84|26350.84|0
1598612400000|2020-08-28 11:00:00|26413.94|26413.94|26434.72|26434.72|26451.94|26451.94|26413.94|26413.94|0
1598612700000|2020-08-28 11:05:00|26430.41|26430.41|26430.41|26430.41|26440.8|26440.8|26413.94|26413.94|0
1598613000000|2020-08-28 11:10:00|26432.19|26432.19|26457.27|26457.27|26465.89|26465.89|26432.19|26432.19|0
1598613300000|2020-08-28 11:15:00|26452.97|26452.97|26434.72|26434.72|26452.97|26452.97|26430.41|26430.41|0
1598613600000|2020-08-28 11:20:00|26439.02|26439.02|26424.33|26424.33|26439.02|26439.02|26424.33|26424.33|0
1598613900000|2020-08-28 11:25:00|26428.63|26428.63|26406.07|26406.07|26428.63|26428.63|26393.91|26393.91|0
1598614200000|2020-08-28 11:30:00|26410.38|26410.38|26430.41|26430.41|26439.02|26439.02|26408.6|26408.6|0
1598614500000|2020-08-28 11:35:00|26426.1|26426.1|26416.46|26416.46|26426.1|26426.1|26405.32|26405.32|0
1598614800000|2020-08-28 11:40:00|26403.55|26403.55|26402.79|26402.79|26409.9|26409.9|26400.27|26400.27|0
1598615100000|2020-08-28 11:45:00|26404.57|26404.57|26398.49|26398.49|26413.18|26413.18|26394.18|26394.18|0
1598615400000|2020-08-28 11:50:00|26396.71|26396.71|26380.24|26380.24|26407.1|26407.1|26380.24|26380.24|0
1598615700000|2020-08-28 11:55:00|26378.46|26378.46|26377.71|26377.71|26380.24|26380.24|26375.93|26375.93|0
1598616000000|2020-08-28 12:00:00|26382.01|26382.01|26350.09|26350.09|26382.01|26382.01|26350.09|26350.09|0
1598616300000|2020-08-28 12:05:00|26346.54|26346.54|26368.07|26368.07|26376.68|26376.68|26337.92|26337.92|0
1598616600000|2020-08-28 12:10:00|26369.85|26369.85|26336.15|26336.15|26374.9|26374.9|26334.37|26334.37|0
1598616900000|2020-08-28 12:15:00|26340.45|26340.45|26363.01|26363.01|26363.01|26363.01|26336.15|26336.15|0
1598617200000|2020-08-28 12:20:00|26364.79|26364.79|26387.35|26387.35|26394.18|26394.18|26364.79|26364.79|0
1598617500000|2020-08-28 12:25:00|26383.79|26383.79|26366.57|26366.57|26385.57|26385.57|26364.79|26364.79|0
1598617800000|2020-08-28 12:30:00|26353.65|26353.65|26376.96|26376.96|26385.57|26385.57|26343.26|26343.26|0
1598618100000|2020-08-28 12:35:00|26372.65|26372.65|26363.01|26363.01|26379.49|26379.49|26358.7|26358.7|0
1598618400000|2020-08-28 12:40:00|26358.7|26358.7|26350.09|26350.09|26363.01|26363.01|26336.15|26336.15|0
1598618700000|2020-08-28 12:45:00|26351.87|26351.87|26345.79|26345.79|26357.95|26357.95|26337.17|26337.17|0
1598619000000|2020-08-28 12:50:00|26354.4|26354.4|26398.49|26398.49|26402.79|26402.79|26354.4|26354.4|0
1598619300000|2020-08-28 12:55:00|26400.27|26400.27|26415.99|26415.99|26418.52|26418.52|26400.27|26400.27|0
1598619600000|2020-08-28 13:00:00|26420.29|26420.29|26452.97|26452.97|26463.36|26463.36|26420.29|26420.29|0
1598619900000|2020-08-28 13:05:00|26444.35|26444.35|26454.74|26454.74|26454.74|26454.74|26444.35|26444.35|0
1598620200000|2020-08-28 13:10:00|26450.44|26450.44|26475.53|26475.53|26484.14|26484.14|26442.58|26442.58|0
1598620500000|2020-08-28 13:15:00|26471.22|26471.22|26443.6|26443.6|26475.53|26475.53|26443.6|26443.6|0
1598620800000|2020-08-28 13:20:00|26430.68|26430.68|26433.21|26433.21|26434.99|26434.99|26416.74|26416.74|0
1598621100000|2020-08-28 13:25:00|26441.83|26441.83|26427.88|26427.88|26441.83|26441.83|26421.05|26421.05|0
1598621400000|2020-08-28 13:30:00|26432.19|26432.19|26380.24|26380.24|26440.8|26440.8|26356.18|26356.18|0
1598621700000|2020-08-28 13:35:00|26382.01|26382.01|26360.48|26360.48|26403.55|26403.55|26347.56|26347.56|0
1598622000000|2020-08-28 13:40:00|26356.18|26356.18|26337.17|26337.17|26376.96|26376.96|26332.87|26332.87|0
1598622300000|2020-08-28 13:45:00|26341.48|26341.48|26381.26|26381.26|26389.88|26389.88|26335.4|26335.4|0
1598622600000|2020-08-28 13:50:00|26385.57|26385.57|26366.57|26366.57|26394.18|26394.18|26362.26|26362.26|0
1598622900000|2020-08-28 13:55:00|26363.01|26363.01|26310.31|26310.31|26363.01|26363.01|26310.31|26310.31|0
1598623200000|2020-08-28 14:00:00|26314.62|26314.62|26249.75|26249.75|26316.39|26316.39|26245.44|26245.44|0
1598623500000|2020-08-28 14:05:00|26254.05|26254.05|26233.27|26233.27|26254.05|26254.05|26233.27|26233.27|0
1598623800000|2020-08-28 14:10:00|26237.58|26237.58|26231.49|26231.49|26241.88|26241.88|26225.41|26225.41|0
1598624100000|2020-08-28 14:15:00|26233.65|26233.65|26236.55|26236.55|26239.08|26239.08|26224.38|26224.38|0
1598624400000|2020-08-28 14:20:00|26232.25|26232.25|26227.94|26227.94|26234.02|26234.02|26223.63|26223.63|0
1598624700000|2020-08-28 14:25:00|26232.25|26232.25|26235.8|26235.8|26248.72|26248.72|26232.25|26232.25|0
1598625000000|2020-08-28 14:30:00|26234.02|26234.02|26234.02|26234.02|26247.97|26247.97|26229.72|26229.72|0
1598625300000|2020-08-28 14:35:00|26238.33|26238.33|26265.95|26265.95|26265.95|26265.95|26222.61|26222.61|0
1598625600000|2020-08-28 14:40:00|26270.25|26270.25|26245.92|26245.92|26278.86|26278.86|26243.39|26243.39|0
1598625900000|2020-08-28 14:45:00|26237.3|26237.3|26238.81|26238.81|26245.92|26245.92|26220.56|26220.56|0
1598626200000|2020-08-28 14:50:00|26243.11|26243.11|26237.03|26237.03|26243.11|26243.11|26222.33|26222.33|0
1598626500000|2020-08-28 14:55:00|26232.72|26232.72|26259.86|26259.86|26259.86|26259.86|26223.36|26223.36|0
1598626800000|2020-08-28 15:00:00|26258.08|26258.08|26281.67|26281.67|26281.67|26281.67|26239.08|26239.08|0
1598627100000|2020-08-28 15:05:00|26285.97|26285.97|26326.51|26326.51|26330.81|26330.81|26285.97|26285.97|0
1598627400000|2020-08-28 15:10:00|26330.81|26330.81|26327.26|26327.26|26343.73|26343.73|26316.87|26316.87|0
1598627700000|2020-08-28 15:15:00|26322.95|26322.95|26321.93|26321.93|26331.57|26331.57|26313.31|26313.31|0
1598628000000|2020-08-28 15:20:00|26320.15|26320.15|26280.37|26280.37|26326.23|26326.23|26273.53|26273.53|0
1598628300000|2020-08-28 15:25:00|26278.59|26278.59|26230.19|26230.19|26286.45|26286.45|26213.72|26213.72|0
1598944500000|2020-09-01 07:15:00|26115.83|26115.83|26195.67|26195.67|26197.45|26197.45|26111.52|26111.52|0
1598944800000|2020-09-01 07:20:00|26212.9|26212.9|26288.71|26288.71|26310.24|26310.24|26209.62|26209.62|0
1598945100000|2020-09-01 07:25:00|26284.4|26284.4|26230.67|26230.67|26287.68|26287.68|26230.67|26230.67|0
1598945400000|2020-09-01 07:30:00|26234.98|26234.98|26196.7|26196.7|26247.14|26247.14|26192.39|26192.39|0
1598945700000|2020-09-01 07:35:00|26205.31|26205.31|26202.03|26202.03|26227.12|26227.12|26197.72|26197.72|0
1598946000000|2020-09-01 07:40:00|26210.64|26210.64|26203.81|26203.81|26274.76|26274.76|26199.5|26199.5|0
1598946300000|2020-09-01 07:45:00|26208.11|26208.11|26195.95|26195.95|26244.34|26244.34|26195.95|26195.95|0
1598946600000|2020-09-01 07:50:00|26188.84|26188.84|26182.48|26182.48|26193.14|26193.14|26157.67|26157.67|0
1598946900000|2020-09-01 07:55:00|26178.17|26178.17|26173.86|26173.86|26193.89|26193.89|26169.56|26169.56|0
1598947200000|2020-09-01 08:00:00|26178.17|26178.17|26176.12|26176.12|26197.17|26197.17|26164.23|26164.23|0
1598947500000|2020-09-01 08:05:00|26171.81|26171.81|26149.25|26149.25|26179.67|26179.67|26144.95|26144.95|0
1598947800000|2020-09-01 08:10:00|26144.95|26144.95|26134.56|26134.56|26151.03|26151.03|26121.64|26121.64|0
1598948100000|2020-09-01 08:15:00|26131|26131|26153.56|26153.56|26156.09|26156.09|26105.17|26105.17|0
1598948400000|2020-09-01 08:20:00|26149.25|26149.25|26159.65|26159.65|26172.56|26172.56|26142.42|26142.42|0
1598948700000|2020-09-01 08:25:00|26155.34|26155.34|26164.98|26164.98|26181.45|26181.45|26151.03|26151.03|0
1598949000000|2020-09-01 08:30:00|26152.06|26152.06|26196.15|26196.15|26200.45|26200.45|26119.11|26119.11|0
1598949300000|2020-09-01 08:35:00|26191.84|26191.84|26179.95|26179.95|26211.12|26211.12|26179.95|26179.95|0
1598949600000|2020-09-01 08:40:00|26178.17|26178.17|26143.45|26143.45|26187.81|26187.81|26131.28|26131.28|0
1598949900000|2020-09-01 08:45:00|26152.06|26152.06|26212.62|26212.62|26215.15|26215.15|26152.06|26152.06|0
1598950200000|2020-09-01 08:50:00|26216.93|26216.93|26170.79|26170.79|26216.93|26216.93|26162.17|26162.17|0
1598950500000|2020-09-01 08:55:00|26166.48|26166.48|26112|26112|26170.79|26170.79|26107.69|26107.69|0
1598950800000|2020-09-01 09:00:00|26116.31|26116.31|26120.61|26120.61|26137.09|26137.09|26107.69|26107.69|0
1598951100000|2020-09-01 09:05:00|26116.31|26116.31|26114.53|26114.53|26124.92|26124.92|26103.39|26103.39|0
1598951400000|2020-09-01 09:10:00|26123.14|26123.14|26178.65|26178.65|26178.65|26178.65|26118.84|26118.84|0
1598951700000|2020-09-01 09:15:00|26182.95|26182.95|26155.61|26155.61|26195.87|26195.87|26148.5|26148.5|0
1598952000000|2020-09-01 09:20:00|26164.23|26164.23|26167.51|26167.51|26172.84|26172.84|26150.28|26150.28|0
1598952300000|2020-09-01 09:25:00|26171.81|26171.81|26169.28|26169.28|26175.37|26175.37|26160.67|26160.67|0
1598952600000|2020-09-01 09:30:00|26173.59|26173.59|26154.59|26154.59|26173.59|26173.59|26144.2|26144.2|0
1598952900000|2020-09-01 09:35:00|26158.89|26158.89|26123.42|26123.42|26164.98|26164.98|26123.42|26123.42|0
1598953200000|2020-09-01 09:40:00|26119.11|26119.11|26125.95|26125.95|26132.03|26132.03|26110.5|26110.5|0
1598953500000|2020-09-01 09:45:00|26117.33|26117.33|26162.93|26162.93|26168.26|26168.26|26115.56|26115.56|0
1598953800000|2020-09-01 09:50:00|26154.31|26154.31|26150.76|26150.76|26167.23|26167.23|26148.23|26148.23|0
1598954100000|2020-09-01 09:55:00|26146.45|26146.45|26108.45|26108.45|26156.84|26156.84|26099.83|26099.83|0
1598954400000|2020-09-01 10:00:00|26117.06|26117.06|26133.53|26133.53|26150.76|26150.76|26104.89|26104.89|0
1598954700000|2020-09-01 10:05:00|26129.98|26129.98|26119.59|26119.59|26129.98|26129.98|26100.58|26100.58|0
1598955000000|2020-09-01 10:10:00|26123.14|26123.14|26098.81|26098.81|26133.53|26133.53|26094.5|26094.5|0
1598955300000|2020-09-01 10:15:00|26103.11|26103.11|26102.09|26102.09|26111.73|26111.73|26095.25|26095.25|0
1598955600000|2020-09-01 10:20:00|26097.78|26097.78|26105.64|26105.64|26109.95|26109.95|26089.17|26089.17|0
1598955900000|2020-09-01 10:25:00|26109.2|26109.2|26137.84|26137.84|26159.37|26159.37|26109.2|26109.2|0
1598956200000|2020-09-01 10:30:00|26133.53|26133.53|26126.42|26126.42|26145.7|26145.7|26121.09|26121.09|0
1598956500000|2020-09-01 10:35:00|26130.73|26130.73|26106.67|26106.67|26140.37|26140.37|26106.67|26106.67|0
1598956800000|2020-09-01 10:40:00|26104.89|26104.89|26110.97|26110.97|26127.45|26127.45|26104.89|26104.89|0
1598957100000|2020-09-01 10:45:00|26112.75|26112.75|26100.58|26100.58|26117.06|26117.06|26100.58|26100.58|0
1598957400000|2020-09-01 10:50:00|26097.03|26097.03|26110.97|26110.97|26110.97|26110.97|26097.03|26097.03|0
1598957700000|2020-09-01 10:55:00|26106.67|26106.67|26123.89|26123.89|26128.2|26128.2|26097.03|26097.03|0
1598958000000|2020-09-01 11:00:00|26089.44|26089.44|26100.58|26100.58|26115.28|26115.28|26089.44|26089.44|0
1598958300000|2020-09-01 11:05:00|26109.2|26109.2|26119.59|26119.59|26119.59|26119.59|26100.58|26100.58|0
1598958600000|2020-09-01 11:10:00|26117.81|26117.81|26100.58|26100.58|26124.92|26124.92|26100.58|26100.58|0
1598958900000|2020-09-01 11:15:00|26104.89|26104.89|26088.42|26088.42|26104.89|26104.89|26078.03|26078.03|0
1598959200000|2020-09-01 11:20:00|26084.86|26084.86|26084.86|26084.86|26086.64|26086.64|26082.33|26082.33|0
1598959500000|2020-09-01 11:25:00|26080.56|26080.56|26052.19|26052.19|26080.56|26080.56|26050.41|26050.41|0
1598959800000|2020-09-01 11:30:00|26056.5|26056.5|26045.08|26045.08|26062.58|26062.58|26029.63|26029.63|0
1598960100000|2020-09-01 11:35:00|26040.77|26040.77|26047.61|26047.61|26060.53|26060.53|26039|26039|0
1598960400000|2020-09-01 11:40:00|26043.3|26043.3|26064.83|26064.83|26073.45|26073.45|26037.97|26037.97|0
1598960700000|2020-09-01 11:45:00|26060.53|26060.53|26049.39|26049.39|26070.92|26070.92|26047.61|26047.61|0
1598961000000|2020-09-01 11:50:00|26045.08|26045.08|26035.44|26035.44|26045.08|26045.08|26033.66|26033.66|0
1598961300000|2020-09-01 11:55:00|26039.75|26039.75|26042.28|26042.28|26050.89|26050.89|26031.89|26031.89|0
1598961600000|2020-09-01 12:00:00|26040.5|26040.5|26036.19|26036.19|26049.11|26049.11|26032.64|26032.64|0
1598961900000|2020-09-01 12:05:00|26040.5|26040.5|26053.42|26053.42|26062.03|26062.03|26040.5|26040.5|0
1598962200000|2020-09-01 12:10:00|26057.72|26057.72|26069.89|26069.89|26074.2|26074.2|26057.72|26057.72|0
1598962500000|2020-09-01 12:15:00|26073.45|26073.45|26041.25|26041.25|26073.45|26073.45|26039.47|26039.47|0
1598962800000|2020-09-01 12:20:00|26045.56|26045.56|26043.03|26043.03|26065.58|26065.58|26043.03|26043.03|0
1598963100000|2020-09-01 12:25:00|26041.25|26041.25|26068.11|26068.11|26068.11|26068.11|26034.14|26034.14|0
1598963400000|2020-09-01 12:30:00|26063.81|26063.81|26049.11|26049.11|26066.34|26066.34|26043.03|26043.03|0
1598963700000|2020-09-01 12:35:00|26053.42|26053.42|26049.11|26049.11|26053.42|26053.42|26049.11|26049.11|0
1598964000000|2020-09-01 12:40:00|26044.8|26044.8|26050.89|26050.89|26061.28|26061.28|26044.8|26044.8|0
1598964300000|2020-09-01 12:45:00|26049.11|26049.11|26063.81|26063.81|26063.81|26063.81|26049.11|26049.11|0
1598964600000|2020-09-01 12:50:00|26065.58|26065.58|26046.58|26046.58|26071.67|26071.67|26046.58|26046.58|0
1598964900000|2020-09-01 12:55:00|26042.28|26042.28|26024.78|26024.78|26048.36|26048.36|26022.25|26022.25|0
1598965200000|2020-09-01 13:00:00|26020.47|26020.47|25964.96|25964.96|26020.47|26020.47|25948.49|25948.49|0
1598965500000|2020-09-01 13:05:00|25960.66|25960.66|25912.74|25912.74|25960.66|25960.66|25902.35|25902.35|0
1598965800000|2020-09-01 13:10:00|25906.65|25906.65|25924.91|25924.91|25924.91|25924.91|25889.15|25889.15|0
1598966100000|2020-09-01 13:15:00|25916.29|25916.29|25916.02|25916.02|25920.33|25920.33|25897.02|25897.02|0
1598966400000|2020-09-01 13:20:00|25915.27|25915.27|25945.69|25945.69|25945.69|25945.69|25913.49|25913.49|0
1598966700000|2020-09-01 13:25:00|25947.46|25947.46|25948.49|25948.49|25955.33|25955.33|25932.77|25932.77|0
1598967000000|2020-09-01 13:30:00|25931.26|25931.26|25896.54|25896.54|25931.26|25931.26|25890.46|25890.46|0
1598967300000|2020-09-01 13:35:00|25892.98|25892.98|25891.21|25891.21|25903.37|25903.37|25886.9|25886.9|0
1598967600000|2020-09-01 13:40:00|25892.98|25892.98|25897.57|25897.57|25907.96|25907.96|25882.59|25882.59|0
1598967900000|2020-09-01 13:45:00|25901.87|25901.87|25919.1|25919.1|25919.1|25919.1|25880.07|25880.07|0
1598968200000|2020-09-01 13:50:00|25914.79|25914.79|25918.35|25918.35|25950.27|25950.27|25914.79|25914.79|0
1598968500000|2020-09-01 13:55:00|25920.12|25920.12|25926.21|25926.21|25930.51|25930.51|25914.04|25914.04|0
1598968800000|2020-09-01 14:00:00|25930.51|25930.51|25916.84|25916.84|25963.46|25963.46|25908.98|25908.98|0
1598969100000|2020-09-01 14:05:00|25918.62|25918.62|25915.07|25915.07|25931.54|25931.54|25913.29|25913.29|0
1598969400000|2020-09-01 14:10:00|25916.84|25916.84|25924.7|25924.7|25938.65|25938.65|25915.07|25915.07|0
1598969700000|2020-09-01 14:15:00|25933.32|25933.32|25953.35|25953.35|25953.35|25953.35|25914.31|25914.31|0
1598970000000|2020-09-01 14:20:00|25957.65|25957.65|26039.27|26039.27|26042.55|26042.55|25957.65|25957.65|0
1598970300000|2020-09-01 14:25:00|26047.88|26047.88|26088.69|26088.69|26115.56|26115.56|26047.88|26047.88|0
1598970600000|2020-09-01 14:30:00|26084.39|26084.39|26044.6|26044.6|26084.39|26084.39|26042.82|26042.82|0
1598970900000|2020-09-01 14:35:00|26048.91|26048.91|26045.35|26045.35|26054.99|26054.99|26013.43|26013.43|0
1598971200000|2020-09-01 14:40:00|26047.13|26047.13|26080.08|26080.08|26085.41|26085.41|26047.13|26047.13|0
1598971500000|2020-09-01 14:45:00|26087.94|26087.94|26075.02|26075.02|26102.64|26102.64|26073.24|26073.24|0
1598971800000|2020-09-01 14:50:00|26073.24|26073.24|26071.74|26071.74|26092.52|26092.52|26063.13|26063.13|0
1598972100000|2020-09-01 14:55:00|26076.05|26076.05|26050.96|26050.96|26080.35|26080.35|26036.26|26036.26|0
1598972400000|2020-09-01 15:00:00|26052.74|26052.74|26039.82|26039.82|26059.57|26059.57|26036.26|26036.26|0
1598972700000|2020-09-01 15:05:00|26044.13|26044.13|26025.12|26025.12|26051.99|26051.99|26012.96|26012.96|0
1598973000000|2020-09-01 15:10:00|26026.9|26026.9|26029.43|26029.43|26065.66|26065.66|26026.9|26026.9|0
1598973300000|2020-09-01 15:15:00|26027.65|26027.65|26059.85|26059.85|26077.07|26077.07|26027.65|26027.65|0
1598973600000|2020-09-01 15:20:00|26064.15|26064.15|26066.96|26066.96|26072.02|26072.02|26046.93|26046.93|0
1598973900000|2020-09-01 15:25:00|26068.74|26068.74|26056.57|26056.57|26074.82|26074.82|26043.65|26043.65|0
1598944500000|2020-09-01 07:15:00|26115.83|26115.83|26195.67|26195.67|26197.45|26197.45|26111.52|26111.52|0
1598944800000|2020-09-01 07:20:00|26212.9|26212.9|26288.71|26288.71|26310.24|26310.24|26209.62|26209.62|0
1598945100000|2020-09-01 07:25:00|26284.4|26284.4|26230.67|26230.67|26287.68|26287.68|26230.67|26230.67|0
1598945400000|2020-09-01 07:30:00|26234.98|26234.98|26196.7|26196.7|26247.14|26247.14|26192.39|26192.39|0
1598945700000|2020-09-01 07:35:00|26205.31|26205.31|26202.03|26202.03|26227.12|26227.12|26197.72|26197.72|0
1598946000000|2020-09-01 07:40:00|26210.64|26210.64|26203.81|26203.81|26274.76|26274.76|26199.5|26199.5|0
1598946300000|2020-09-01 07:45:00|26208.11|26208.11|26195.95|26195.95|26244.34|26244.34|26195.95|26195.95|0
1598946600000|2020-09-01 07:50:00|26188.84|26188.84|26182.48|26182.48|26193.14|26193.14|26157.67|26157.67|0
1598946900000|2020-09-01 07:55:00|26178.17|26178.17|26173.86|26173.86|26193.89|26193.89|26169.56|26169.56|0
1598947200000|2020-09-01 08:00:00|26178.17|26178.17|26176.12|26176.12|26197.17|26197.17|26164.23|26164.23|0
1598947500000|2020-09-01 08:05:00|26171.81|26171.81|26149.25|26149.25|26179.67|26179.67|26144.95|26144.95|0
1598947800000|2020-09-01 08:10:00|26144.95|26144.95|26134.56|26134.56|26151.03|26151.03|26121.64|26121.64|0
1598948100000|2020-09-01 08:15:00|26131|26131|26153.56|26153.56|26156.09|26156.09|26105.17|26105.17|0
1598948400000|2020-09-01 08:20:00|26149.25|26149.25|26159.65|26159.65|26172.56|26172.56|26142.42|26142.42|0
1598948700000|2020-09-01 08:25:00|26155.34|26155.34|26164.98|26164.98|26181.45|26181.45|26151.03|26151.03|0
1598949000000|2020-09-01 08:30:00|26152.06|26152.06|26196.15|26196.15|26200.45|26200.45|26119.11|26119.11|0
1598949300000|2020-09-01 08:35:00|26191.84|26191.84|26179.95|26179.95|26211.12|26211.12|26179.95|26179.95|0
1598949600000|2020-09-01 08:40:00|26178.17|26178.17|26143.45|26143.45|26187.81|26187.81|26131.28|26131.28|0
1598949900000|2020-09-01 08:45:00|26152.06|26152.06|26212.62|26212.62|26215.15|26215.15|26152.06|26152.06|0
1598950200000|2020-09-01 08:50:00|26216.93|26216.93|26170.79|26170.79|26216.93|26216.93|26162.17|26162.17|0
1598950500000|2020-09-01 08:55:00|26166.48|26166.48|26112|26112|26170.79|26170.79|26107.69|26107.69|0
1598950800000|2020-09-01 09:00:00|26116.31|26116.31|26120.61|26120.61|26137.09|26137.09|26107.69|26107.69|0
1598951100000|2020-09-01 09:05:00|26116.31|26116.31|26114.53|26114.53|26124.92|26124.92|26103.39|26103.39|0
1598951400000|2020-09-01 09:10:00|26123.14|26123.14|26178.65|26178.65|26178.65|26178.65|26118.84|26118.84|0
1598951700000|2020-09-01 09:15:00|26182.95|26182.95|26155.61|26155.61|26195.87|26195.87|26148.5|26148.5|0
1598952000000|2020-09-01 09:20:00|26164.23|26164.23|26167.51|26167.51|26172.84|26172.84|26150.28|26150.28|0
1598952300000|2020-09-01 09:25:00|26171.81|26171.81|26169.28|26169.28|26175.37|26175.37|26160.67|26160.67|0
1598952600000|2020-09-01 09:30:00|26173.59|26173.59|26154.59|26154.59|26173.59|26173.59|26144.2|26144.2|0
1598952900000|2020-09-01 09:35:00|26158.89|26158.89|26123.42|26123.42|26164.98|26164.98|26123.42|26123.42|0
1598953200000|2020-09-01 09:40:00|26119.11|26119.11|26125.95|26125.95|26132.03|26132.03|26110.5|26110.5|0
1598953500000|2020-09-01 09:45:00|26117.33|26117.33|26162.93|26162.93|26168.26|26168.26|26115.56|26115.56|0
1598953800000|2020-09-01 09:50:00|26154.31|26154.31|26150.76|26150.76|26167.23|26167.23|26148.23|26148.23|0
1598954100000|2020-09-01 09:55:00|26146.45|26146.45|26108.45|26108.45|26156.84|26156.84|26099.83|26099.83|0
1598954400000|2020-09-01 10:00:00|26117.06|26117.06|26133.53|26133.53|26150.76|26150.76|26104.89|26104.89|0
1598954700000|2020-09-01 10:05:00|26129.98|26129.98|26119.59|26119.59|26129.98|26129.98|26100.58|26100.58|0
1598955000000|2020-09-01 10:10:00|26123.14|26123.14|26098.81|26098.81|26133.53|26133.53|26094.5|26094.5|0
1598955300000|2020-09-01 10:15:00|26103.11|26103.11|26102.09|26102.09|26111.73|26111.73|26095.25|26095.25|0
1598955600000|2020-09-01 10:20:00|26097.78|26097.78|26105.64|26105.64|26109.95|26109.95|26089.17|26089.17|0
1598955900000|2020-09-01 10:25:00|26109.2|26109.2|26137.84|26137.84|26159.37|26159.37|26109.2|26109.2|0
1598956200000|2020-09-01 10:30:00|26133.53|26133.53|26126.42|26126.42|26145.7|26145.7|26121.09|26121.09|0
1598956500000|2020-09-01 10:35:00|26130.73|26130.73|26106.67|26106.67|26140.37|26140.37|26106.67|26106.67|0
1598956800000|2020-09-01 10:40:00|26104.89|26104.89|26110.97|26110.97|26127.45|26127.45|26104.89|26104.89|0
1598957100000|2020-09-01 10:45:00|26112.75|26112.75|26100.58|26100.58|26117.06|26117.06|26100.58|26100.58|0
1598957400000|2020-09-01 10:50:00|26097.03|26097.03|26110.97|26110.97|26110.97|26110.97|26097.03|26097.03|0
1598957700000|2020-09-01 10:55:00|26106.67|26106.67|26123.89|26123.89|26128.2|26128.2|26097.03|26097.03|0
1598958000000|2020-09-01 11:00:00|26089.44|26089.44|26100.58|26100.58|26115.28|26115.28|26089.44|26089.44|0
1598958300000|2020-09-01 11:05:00|26109.2|26109.2|26119.59|26119.59|26119.59|26119.59|26100.58|26100.58|0
1598958600000|2020-09-01 11:10:00|26117.81|26117.81|26100.58|26100.58|26124.92|26124.92|26100.58|26100.58|0
1598958900000|2020-09-01 11:15:00|26104.89|26104.89|26088.42|26088.42|26104.89|26104.89|26078.03|26078.03|0
1598959200000|2020-09-01 11:20:00|26084.86|26084.86|26084.86|26084.86|26086.64|26086.64|26082.33|26082.33|0
1598959500000|2020-09-01 11:25:00|26080.56|26080.56|26052.19|26052.19|26080.56|26080.56|26050.41|26050.41|0
1598959800000|2020-09-01 11:30:00|26056.5|26056.5|26045.08|26045.08|26062.58|26062.58|26029.63|26029.63|0
1598960100000|2020-09-01 11:35:00|26040.77|26040.77|26047.61|26047.61|26060.53|26060.53|26039|26039|0
1598960400000|2020-09-01 11:40:00|26043.3|26043.3|26064.83|26064.83|26073.45|26073.45|26037.97|26037.97|0
1598960700000|2020-09-01 11:45:00|26060.53|26060.53|26049.39|26049.39|26070.92|26070.92|26047.61|26047.61|0
1598961000000|2020-09-01 11:50:00|26045.08|26045.08|26035.44|26035.44|26045.08|26045.08|26033.66|26033.66|0
1598961300000|2020-09-01 11:55:00|26039.75|26039.75|26042.28|26042.28|26050.89|26050.89|26031.89|26031.89|0
1598961600000|2020-09-01 12:00:00|26040.5|26040.5|26036.19|26036.19|26049.11|26049.11|26032.64|26032.64|0
1598961900000|2020-09-01 12:05:00|26040.5|26040.5|26053.42|26053.42|26062.03|26062.03|26040.5|26040.5|0
1598962200000|2020-09-01 12:10:00|26057.72|26057.72|26069.89|26069.89|26074.2|26074.2|26057.72|26057.72|0
1598962500000|2020-09-01 12:15:00|26073.45|26073.45|26041.25|26041.25|26073.45|26073.45|26039.47|26039.47|0
1598962800000|2020-09-01 12:20:00|26045.56|26045.56|26043.03|26043.03|26065.58|26065.58|26043.03|26043.03|0
1598963100000|2020-09-01 12:25:00|26041.25|26041.25|26068.11|26068.11|26068.11|26068.11|26034.14|26034.14|0
1598963400000|2020-09-01 12:30:00|26063.81|26063.81|26049.11|26049.11|26066.34|26066.34|26043.03|26043.03|0
1598963700000|2020-09-01 12:35:00|26053.42|26053.42|26049.11|26049.11|26053.42|26053.42|26049.11|26049.11|0
1598964000000|2020-09-01 12:40:00|26044.8|26044.8|26050.89|26050.89|26061.28|26061.28|26044.8|26044.8|0
1598964300000|2020-09-01 12:45:00|26049.11|26049.11|26063.81|26063.81|26063.81|26063.81|26049.11|26049.11|0
1598964600000|2020-09-01 12:50:00|26065.58|26065.58|26046.58|26046.58|26071.67|26071.67|26046.58|26046.58|0
1598964900000|2020-09-01 12:55:00|26042.28|26042.28|26024.78|26024.78|26048.36|26048.36|26022.25|26022.25|0
1598965200000|2020-09-01 13:00:00|26020.47|26020.47|25964.96|25964.96|26020.47|26020.47|25948.49|25948.49|0
1598965500000|2020-09-01 13:05:00|25960.66|25960.66|25912.74|25912.74|25960.66|25960.66|25902.35|25902.35|0
1598965800000|2020-09-01 13:10:00|25906.65|25906.65|25924.91|25924.91|25924.91|25924.91|25889.15|25889.15|0
1598966100000|2020-09-01 13:15:00|25916.29|25916.29|25916.02|25916.02|25920.33|25920.33|25897.02|25897.02|0
1598966400000|2020-09-01 13:20:00|25915.27|25915.27|25945.69|25945.69|25945.69|25945.69|25913.49|25913.49|0
1598966700000|2020-09-01 13:25:00|25947.46|25947.46|25948.49|25948.49|25955.33|25955.33|25932.77|25932.77|0
1598967000000|2020-09-01 13:30:00|25931.26|25931.26|25896.54|25896.54|25931.26|25931.26|25890.46|25890.46|0
1598967300000|2020-09-01 13:35:00|25892.98|25892.98|25891.21|25891.21|25903.37|25903.37|25886.9|25886.9|0
1598967600000|2020-09-01 13:40:00|25892.98|25892.98|25897.57|25897.57|25907.96|25907.96|25882.59|25882.59|0
1598967900000|2020-09-01 13:45:00|25901.87|25901.87|25919.1|25919.1|25919.1|25919.1|25880.07|25880.07|0
1598968200000|2020-09-01 13:50:00|25914.79|25914.79|25918.35|25918.35|25950.27|25950.27|25914.79|25914.79|0
1598968500000|2020-09-01 13:55:00|25920.12|25920.12|25926.21|25926.21|25930.51|25930.51|25914.04|25914.04|0
1598968800000|2020-09-01 14:00:00|25930.51|25930.51|25916.84|25916.84|25963.46|25963.46|25908.98|25908.98|0
1598969100000|2020-09-01 14:05:00|25918.62|25918.62|25915.07|25915.07|25931.54|25931.54|25913.29|25913.29|0
1598969400000|2020-09-01 14:10:00|25916.84|25916.84|25924.7|25924.7|25938.65|25938.65|25915.07|25915.07|0
1598969700000|2020-09-01 14:15:00|25933.32|25933.32|25953.35|25953.35|25953.35|25953.35|25914.31|25914.31|0
1598970000000|2020-09-01 14:20:00|25957.65|25957.65|26039.27|26039.27|26042.55|26042.55|25957.65|25957.65|0
1598970300000|2020-09-01 14:25:00|26047.88|26047.88|26088.69|26088.69|26115.56|26115.56|26047.88|26047.88|0
1598970600000|2020-09-01 14:30:00|26084.39|26084.39|26044.6|26044.6|26084.39|26084.39|26042.82|26042.82|0
1598970900000|2020-09-01 14:35:00|26048.91|26048.91|26045.35|26045.35|26054.99|26054.99|26013.43|26013.43|0
1598971200000|2020-09-01 14:40:00|26047.13|26047.13|26080.08|26080.08|26085.41|26085.41|26047.13|26047.13|0
1598971500000|2020-09-01 14:45:00|26087.94|26087.94|26075.02|26075.02|26102.64|26102.64|26073.24|26073.24|0
1598971800000|2020-09-01 14:50:00|26073.24|26073.24|26071.74|26071.74|26092.52|26092.52|26063.13|26063.13|0
1598972100000|2020-09-01 14:55:00|26076.05|26076.05|26050.96|26050.96|26080.35|26080.35|26036.26|26036.26|0
1598972400000|2020-09-01 15:00:00|26052.74|26052.74|26039.82|26039.82|26059.57|26059.57|26036.26|26036.26|0
1598972700000|2020-09-01 15:05:00|26044.13|26044.13|26025.12|26025.12|26051.99|26051.99|26012.96|26012.96|0
1598973000000|2020-09-01 15:10:00|26026.9|26026.9|26029.43|26029.43|26065.66|26065.66|26026.9|26026.9|0
1598973300000|2020-09-01 15:15:00|26027.65|26027.65|26059.85|26059.85|26077.07|26077.07|26027.65|26027.65|0
1598973600000|2020-09-01 15:20:00|26064.15|26064.15|26066.96|26066.96|26072.02|26072.02|26046.93|26046.93|0
1598973900000|2020-09-01 15:25:00|26068.74|26068.74|26056.57|26056.57|26074.82|26074.82|26043.65|26043.65|0
1599030900000|2020-09-02 07:15:00|26445.24|26445.24|26447.56|26447.56|26549.14|26549.14|26436.62|26436.62|0
1599031200000|2020-09-02 07:20:00|26456.18|26456.18|26480.79|26480.79|26518.79|26518.79|26443.26|26443.26|0
1599031500000|2020-09-02 07:25:00|26485.09|26485.09|26362.94|26362.94|26490.9|26490.9|26354.33|26354.33|0
1599031800000|2020-09-02 07:30:00|26367.25|26367.25|26460.76|26460.76|26469.37|26469.37|26367.25|26367.25|0
1599032100000|2020-09-02 07:35:00|26469.37|26469.37|26487.62|26487.62|26520.29|26520.29|26465.81|26465.81|0
1599032400000|2020-09-02 07:40:00|26496.23|26496.23|26507.37|26507.37|26520.29|26520.29|26450.37|26450.37|0
1599032700000|2020-09-02 07:45:00|26520.29|26520.29|26514.69|26514.69|26541.83|26541.83|26482.01|26482.01|0
1599033000000|2020-09-02 07:50:00|26516.46|26516.46|26533.69|26533.69|26564.86|26564.86|26512.16|26512.16|0
1599033300000|2020-09-02 07:55:00|26529.38|26529.38|26507.85|26507.85|26573.47|26573.47|26507.85|26507.85|0
1599033600000|2020-09-02 08:00:00|26512.16|26512.16|26505.05|26505.05|26520.02|26520.02|26476.68|26476.68|0
1599033900000|2020-09-02 08:05:00|26492.13|26492.13|26515.44|26515.44|26565.61|26565.61|26487.82|26487.82|0
1599034200000|2020-09-02 08:10:00|26513.66|26513.66|26506.07|26506.07|26533.69|26533.69|26504.3|26504.3|0
1599034500000|2020-09-02 08:15:00|26504.3|26504.3|26530.41|26530.41|26556.25|26556.25|26504.3|26504.3|0
1599034800000|2020-09-02 08:20:00|26539.02|26539.02|26563.36|26563.36|26573.75|26573.75|26539.02|26539.02|0
1599035100000|2020-09-02 08:25:00|26559.05|26559.05|26520.02|26520.02|26559.05|26559.05|26515.71|26515.71|0
1599035400000|2020-09-02 08:30:00|26524.33|26524.33|26575.52|26575.52|26577.3|26577.3|26513.94|26513.94|0
1599035700000|2020-09-02 08:35:00|26573.75|26573.75|26543.6|26543.6|26587.42|26587.42|26543.6|26543.6|0
1599036000000|2020-09-02 08:40:00|26547.91|26547.91|26584.14|26584.14|26588.44|26588.44|26539.3|26539.3|0
1599036300000|2020-09-02 08:45:00|26582.36|26582.36|26570.19|26570.19|26644.7|26644.7|26565.89|26565.89|0
1599036600000|2020-09-02 08:50:00|26574.5|26574.5|26614.28|26614.28|26615.03|26615.03|26574.5|26574.5|0
1599036900000|2020-09-02 08:55:00|26609.98|26609.98|26579.56|26579.56|26609.98|26609.98|26579.56|26579.56|0
1599037200000|2020-09-02 09:00:00|26583.86|26583.86|26527.61|26527.61|26600.34|26600.34|26527.61|26527.61|0
1599037500000|2020-09-02 09:05:00|26533.69|26533.69|26540.25|26540.25|26543.8|26543.8|26516.46|26516.46|0
1599037800000|2020-09-02 09:10:00|26535.94|26535.94|26533.14|26533.14|26551.67|26551.67|26528.36|26528.36|0
1599038100000|2020-09-02 09:15:00|26520.22|26520.22|26508.8|26508.8|26530.61|26530.61|26495.13|26495.13|0
1599038400000|2020-09-02 09:20:00|26507.03|26507.03|26549.34|26549.34|26553.65|26553.65|26506.75|26506.75|0
1599038700000|2020-09-02 09:25:00|26553.65|26553.65|26519.67|26519.67|26562.26|26562.26|26519.67|26519.67|0
1599039000000|2020-09-02 09:30:00|26515.37|26515.37|26470.25|26470.25|26515.37|26515.37|26467.72|26467.72|0
1599039300000|2020-09-02 09:35:00|26465.94|26465.94|26487|26487|26493.83|26493.83|26455.08|26455.08|0
1599039600000|2020-09-02 09:40:00|26485.22|26485.22|26422.13|26422.13|26485.22|26485.22|26422.13|26422.13|0
1599039900000|2020-09-02 09:45:00|26417.82|26417.82|26426.44|26426.44|26432.52|26432.52|26417.82|26417.82|0
1599040200000|2020-09-02 09:50:00|26429.99|26429.99|26448.99|26448.99|26459.38|26459.38|26425.68|26425.68|0
1599040500000|2020-09-02 09:55:00|26444.69|26444.69|26458.63|26458.63|26464.72|26464.72|26444.69|26444.69|0
1599040800000|2020-09-02 10:00:00|26460.41|26460.41|26445.71|26445.71|26482.97|26482.97|26445.71|26445.71|0
1599041100000|2020-09-02 10:05:00|26432.79|26432.79|26452.82|26452.82|26461.44|26461.44|26432.79|26432.79|0
1599041400000|2020-09-02 10:10:00|26451.05|26451.05|26420.63|26420.63|26459.66|26459.66|26407.71|26407.71|0
1599041700000|2020-09-02 10:15:00|26424.93|26424.93|26408.46|26408.46|26424.93|26424.93|26406.68|26406.68|0
1599042000000|2020-09-02 10:20:00|26404.15|26404.15|26444.96|26444.96|26451.05|26451.05|26404.15|26404.15|0
1599042300000|2020-09-02 10:25:00|26432.04|26432.04|26411.26|26411.26|26436.35|26436.35|26409.48|26409.48|0
1599042600000|2020-09-02 10:30:00|26419.87|26419.87|26403.4|26403.4|26419.87|26419.87|26403.4|26403.4|0
1599042900000|2020-09-02 10:35:00|26394.79|26394.79|26382.62|26382.62|26394.79|26394.79|26362.87|26362.87|0
1599043200000|2020-09-02 10:40:00|26380.84|26380.84|26372.98|26372.98|26386.93|26386.93|26366.9|26366.9|0
1599043500000|2020-09-02 10:45:00|26374.76|26374.76|26348.65|26348.65|26387.68|26387.68|26348.65|26348.65|0
1599043800000|2020-09-02 10:50:00|26352.95|26352.95|26318.5|26318.5|26359.04|26359.04|26318.5|26318.5|0
1599044100000|2020-09-02 10:55:00|26314.2|26314.2|26333.2|26333.2|26337.51|26337.51|26314.2|26314.2|0
1599044400000|2020-09-02 11:00:00|26307.36|26307.36|26343.59|26343.59|26349.67|26349.67|26307.36|26307.36|0
1599044700000|2020-09-02 11:05:00|26345.37|26345.37|26319.53|26319.53|26345.37|26345.37|26319.53|26319.53|0
1599045000000|2020-09-02 11:10:00|26323.83|26323.83|26317.75|26317.75|26332.45|26332.45|26313.44|26313.44|0
1599045300000|2020-09-02 11:15:00|26319.53|26319.53|26322.33|26322.33|26336|26336|26314.47|26314.47|0
1599045600000|2020-09-02 11:20:00|26326.64|26326.64|26374.28|26374.28|26382.14|26382.14|26326.64|26326.64|0
1599045900000|2020-09-02 11:25:00|26380.37|26380.37|26359.59|26359.59|26384.67|26384.67|26355.28|26355.28|0
1599046200000|2020-09-02 11:30:00|26368.2|26368.2|26382.14|26382.14|26386.45|26386.45|26368.2|26368.2|0
1599046500000|2020-09-02 11:35:00|26386.45|26386.45|26407.98|26407.98|26416.59|26416.59|26386.45|26386.45|0
1599046800000|2020-09-02 11:40:00|26403.68|26403.68|26416.59|26416.59|26416.59|26416.59|26395.06|26395.06|0
1599047100000|2020-09-02 11:45:00|26420.9|26420.9|26385.42|26385.42|26420.9|26420.9|26385.42|26385.42|0
1599047400000|2020-09-02 11:50:00|26389.73|26389.73|26381.59|26381.59|26398.34|26398.34|26377.29|26377.29|0
1599047700000|2020-09-02 11:55:00|26379.82|26379.82|26388.43|26388.43|26392.74|26392.74|26379.82|26379.82|0
1599048000000|2020-09-02 12:00:00|26390.21|26390.21|26402.37|26402.37|26418.85|26418.85|26384.87|26384.87|0
1599048300000|2020-09-02 12:05:00|26398.07|26398.07|26387.68|26387.68|26402.37|26402.37|26381.59|26381.59|0
1599048600000|2020-09-02 12:10:00|26379.07|26379.07|26370.45|26370.45|26379.07|26379.07|26370.45|26370.45|0
1599048900000|2020-09-02 12:15:00|26361.84|26361.84|26368.68|26368.68|26381.59|26381.59|26353.98|26353.98|0
1599049200000|2020-09-02 12:20:00|26366.9|26366.9|26385.15|26385.15|26389.46|26389.46|26364.37|26364.37|0
1599049500000|2020-09-02 12:25:00|26380.84|26380.84|26385.9|26385.9|26385.9|26385.9|26379.07|26379.07|0
1599049800000|2020-09-02 12:30:00|26381.59|26381.59|26373.73|26373.73|26394.51|26394.51|26373.73|26373.73|0
1599050100000|2020-09-02 12:35:00|26378.04|26378.04|26386.65|26386.65|26390.96|26390.96|26370.18|26370.18|0
1599050400000|2020-09-02 12:40:00|26384.5|26384.5|26383.1|26383.1|26392.74|26392.74|26380.57|26380.57|0
1599050700000|2020-09-02 12:45:00|26380.94|26380.94|26363.07|26363.07|26380.94|26380.94|26339.01|26339.01|0
1599051000000|2020-09-02 12:50:00|26367.38|26367.38|26380.29|26380.29|26390.68|26390.68|26367.38|26367.38|0
1599051300000|2020-09-02 12:55:00|26384.6|26384.6|26389.93|26389.93|26398.55|26398.55|26380.29|26380.29|0
1599051600000|2020-09-02 13:00:00|26394.24|26394.24|26388.16|26388.16|26402.85|26402.85|26375.99|26375.99|0
1599051900000|2020-09-02 13:05:00|26386.38|26386.38|26400.8|26400.8|26411.19|26411.19|26381.05|26381.05|0
1599052200000|2020-09-02 13:10:00|26409.41|26409.41|26387.88|26387.88|26409.41|26409.41|26377.49|26377.49|0
1599052500000|2020-09-02 13:15:00|26386.1|26386.1|26381.8|26381.8|26386.1|26386.1|26374.96|26374.96|0
1599052800000|2020-09-02 13:20:00|26373.18|26373.18|26381.05|26381.05|26381.05|26381.05|26365.32|26365.32|0
1599053100000|2020-09-02 13:25:00|26376.74|26376.74|26388.91|26388.91|26394.99|26394.99|26374.21|26374.21|0
1599053400000|2020-09-02 13:30:00|26380.29|26380.29|26363.07|26363.07|26388.91|26388.91|26348.37|26348.37|0
1599053700000|2020-09-02 13:35:00|26367.38|26367.38|26413.24|26413.24|26417.55|26417.55|26365.6|26365.6|0
1599054000000|2020-09-02 13:40:00|26411.46|26411.46|26449.47|26449.47|26449.47|26449.47|26408.94|26408.94|0
1599054300000|2020-09-02 13:45:00|26440.86|26440.86|26468.75|26468.75|26483.44|26483.44|26439.08|26439.08|0
1599054600000|2020-09-02 13:50:00|26477.36|26477.36|26549.06|26549.06|26549.06|26549.06|26459.11|26459.11|0
1599054900000|2020-09-02 13:55:00|26544.76|26544.76|26563.76|26563.76|26589.6|26589.6|26540.45|26540.45|0
1599055200000|2020-09-02 14:00:00|26568.07|26568.07|26555.42|26555.42|26572.65|26572.65|26538.2|26538.2|0
1599055500000|2020-09-02 14:05:00|26549.34|26549.34|26520.22|26520.22|26551.87|26551.87|26501.97|26501.97|0
1599055800000|2020-09-02 14:10:00|26511.61|26511.61|26535.67|26535.67|26535.67|26535.67|26503|26503|0
1599056100000|2020-09-02 14:15:00|26539.22|26539.22|26552.14|26552.14|26574.7|26574.7|26539.22|26539.22|0
1599056400000|2020-09-02 14:20:00|26543.53|26543.53|26567.59|26567.59|26582.29|26582.29|26537.45|26537.45|0
1599056700000|2020-09-02 14:25:00|26563.28|26563.28|26559.73|26559.73|26583.04|26583.04|26551.12|26551.12|0
1599057000000|2020-09-02 14:30:00|26564.04|26564.04|26545.03|26545.03|26573.67|26573.67|26533.89|26533.89|0
1599057300000|2020-09-02 14:35:00|26549.34|26549.34|26544.01|26544.01|26566.56|26566.56|26537.17|26537.17|0
1599057600000|2020-09-02 14:40:00|26548.31|26548.31|26502.45|26502.45|26564.79|26564.79|26485.22|26485.22|0
1599057900000|2020-09-02 14:45:00|26493.83|26493.83|26495.61|26495.61|26510.31|26510.31|26482.69|26482.69|0
1599058200000|2020-09-02 14:50:00|26499.92|26499.92|26507.78|26507.78|26512.84|26512.84|26491.31|26491.31|0
1599058500000|2020-09-02 14:55:00|26506|26506|26462.66|26462.66|26506|26506|26445.44|26445.44|0
1599058800000|2020-09-02 15:00:00|26458.36|26458.36|26506|26506|26514.61|26514.61|26446.19|26446.19|0
1599059100000|2020-09-02 15:05:00|26504.22|26504.22|26515.37|26515.37|26515.37|26515.37|26468.75|26468.75|0
1599059400000|2020-09-02 15:10:00|26519.67|26519.67|26496.36|26496.36|26523.98|26523.98|26494.59|26494.59|0
1599059700000|2020-09-02 15:15:00|26487.75|26487.75|26489.25|26489.25|26509.28|26509.28|26475.58|26475.58|0
1599060000000|2020-09-02 15:20:00|26480.64|26480.64|26481.39|26481.39|26491.78|26491.78|26469.22|26469.22|0
1599060300000|2020-09-02 15:25:00|26477.09|26477.09|26505.73|26505.73|26514.34|26514.34|26477.09|26477.09|0
1599117300000|2020-09-03 07:15:00|26810.87|26810.87|26818.18|26818.18|26843.27|26843.27|26809.84|26809.84|0
1599117600000|2020-09-03 07:20:00|26805.26|26805.26|26873.96|26873.96|26896.52|26896.52|26805.26|26805.26|0
1599117900000|2020-09-03 07:25:00|26882.57|26882.57|26888.93|26888.93|26905.13|26905.13|26862.82|26862.82|0
1599118200000|2020-09-03 07:30:00|26885.38|26885.38|26854.21|26854.21|26895.77|26895.77|26841.29|26841.29|0
1599118500000|2020-09-03 07:35:00|26858.51|26858.51|26819.48|26819.48|26859.27|26859.27|26819.48|26819.48|0
1599118800000|2020-09-03 07:40:00|26815.18|26815.18|26848.12|26848.12|26848.12|26848.12|26815.18|26815.18|0
1599119100000|2020-09-03 07:45:00|26839.51|26839.51|26883.88|26883.88|26894.27|26894.27|26839.51|26839.51|0
1599119400000|2020-09-03 07:50:00|26885.65|26885.65|26896.32|26896.32|26901.38|26901.38|26875.26|26875.26|0
1599119700000|2020-09-03 07:55:00|26892.01|26892.01|26884.15|26884.15|26904.18|26904.18|26879.84|26879.84|0
1599120000000|2020-09-03 08:00:00|26882.37|26882.37|26876.29|26876.29|26885.93|26885.93|26854.76|26854.76|0
1599120300000|2020-09-03 08:05:00|26863.37|26863.37|26864.87|26864.87|26881.35|26881.35|26863.37|26863.37|0
1599120600000|2020-09-03 08:10:00|26869.18|26869.18|26893.51|26893.51|26893.51|26893.51|26854.48|26854.48|0
1599120900000|2020-09-03 08:15:00|26895.29|26895.29|26893.79|26893.79|26905.96|26905.96|26871.23|26871.23|0
1599121200000|2020-09-03 08:20:00|26902.4|26902.4|26913.82|26913.82|26926.74|26926.74|26893.79|26893.79|0
1599121500000|2020-09-03 08:25:00|26917.37|26917.37|26890.51|26890.51|26921.68|26921.68|26879.09|26879.09|0
1599121800000|2020-09-03 08:30:00|26899.12|26899.12|26900.9|26900.9|26918.12|26918.12|26890.51|26890.51|0
1599122100000|2020-09-03 08:35:00|26905.2|26905.2|26841.09|26841.09|26909.51|26909.51|26835|26835|0
1599122400000|2020-09-03 08:40:00|26845.39|26845.39|26818.53|26818.53|26845.39|26845.39|26818.53|26818.53|0
1599122700000|2020-09-03 08:45:00|26820.31|26820.31|26841.09|26841.09|26845.67|26845.67|26811.69|26811.69|0
1599123000000|2020-09-03 08:50:00|26845.39|26845.39|26876.84|26876.84|26878.62|26878.62|26845.39|26845.39|0
1599123300000|2020-09-03 08:55:00|26878.62|26878.62|26905.2|26905.2|26905.2|26905.2|26878.62|26878.62|0
1599123600000|2020-09-03 09:00:00|26900.9|26900.9|26859.34|26859.34|26900.9|26900.9|26859.34|26859.34|0
1599123900000|2020-09-03 09:05:00|26850.73|26850.73|26819.55|26819.55|26875.81|26875.81|26819.55|26819.55|0
1599124200000|2020-09-03 09:10:00|26841.09|26841.09|26864.67|26864.67|26864.67|26864.67|26841.09|26841.09|0
1599124500000|2020-09-03 09:15:00|26860.36|26860.36|26865.7|26865.7|26877.86|26877.86|26858.59|26858.59|0
1599124800000|2020-09-03 09:20:00|26870|26870|26855.31|26855.31|26878.62|26878.62|26849.22|26849.22|0
1599125100000|2020-09-03 09:25:00|26863.92|26863.92|26876.84|26876.84|26876.84|26876.84|26855.31|26855.31|0
1599125400000|2020-09-03 09:30:00|26868.23|26868.23|26860.36|26860.36|26884.7|26884.7|26860.36|26860.36|0
1599125700000|2020-09-03 09:35:00|26873.28|26873.28|26893.31|26893.31|26893.31|26893.31|26865.42|26865.42|0
1599126000000|2020-09-03 09:40:00|26897.62|26897.62|26859.34|26859.34|26897.62|26897.62|26859.34|26859.34|0
1599126300000|2020-09-03 09:45:00|26861.12|26861.12|26837.81|26837.81|26861.12|26861.12|26829.19|26829.19|0
1599126600000|2020-09-03 09:50:00|26829.94|26829.94|26862.89|26862.89|26862.89|26862.89|26828.17|26828.17|0
1599126900000|2020-09-03 09:55:00|26858.59|26858.59|26846.42|26846.42|26861.12|26861.12|26846.42|26846.42|0
1599127200000|2020-09-03 10:00:00|26848.2|26848.2|26867.2|26867.2|26867.2|26867.2|26848.2|26848.2|0
1599127500000|2020-09-03 10:05:00|26862.89|26862.89|26836.03|26836.03|26862.89|26862.89|26836.03|26836.03|0
1599127800000|2020-09-03 10:10:00|26818.8|26818.8|26812.72|26812.72|26829.94|26829.94|26812.72|26812.72|0
1599128100000|2020-09-03 10:15:00|26808.41|26808.41|26818.8|26818.8|26823.11|26823.11|26808.41|26808.41|0
1599128400000|2020-09-03 10:20:00|26822.36|26822.36|26819.83|26819.83|26828.44|26828.44|26811.97|26811.97|0
1599128700000|2020-09-03 10:25:00|26821.61|26821.61|26836.3|26836.3|26842.39|26842.39|26821.61|26821.61|0
1599129000000|2020-09-03 10:30:00|26840.61|26840.61|26862.14|26862.14|26862.14|26862.14|26840.61|26840.61|0
1599129300000|2020-09-03 10:35:00|26866.45|26866.45|26887.23|26887.23|26893.31|26893.31|26862.14|26862.14|0
1599129600000|2020-09-03 10:40:00|26895.84|26895.84|26880.12|26880.12|26895.84|26895.84|26871.51|26871.51|0
1599129900000|2020-09-03 10:45:00|26881.9|26881.9|26875.06|26875.06|26881.9|26881.9|26867.2|26867.2|0
1599130200000|2020-09-03 10:50:00|26870.75|26870.75|26873.28|26873.28|26875.06|26875.06|26864.67|26864.67|0
1599130500000|2020-09-03 10:55:00|26871.51|26871.51|26804.11|26804.11|26871.51|26871.51|26804.11|26804.11|0
1599130800000|2020-09-03 11:00:00|26802.33|26802.33|26868.98|26868.98|26868.98|26868.98|26802.33|26802.33|0
1599131100000|2020-09-03 11:05:00|26877.59|26877.59|26861.12|26861.12|26883.67|26883.67|26861.12|26861.12|0
1599131400000|2020-09-03 11:10:00|26869.73|26869.73|26886.48|26886.48|26886.48|26886.48|26868.98|26868.98|0
1599131700000|2020-09-03 11:15:00|26877.86|26877.86|26868.23|26868.23|26877.86|26877.86|26861.39|26861.39|0
1599132000000|2020-09-03 11:20:00|26855.31|26855.31|26863.17|26863.17|26863.92|26863.92|26854.55|26854.55|0
1599132300000|2020-09-03 11:25:00|26866.72|26866.72|26818.6|26818.6|26866.72|26866.72|26810.74|26810.74|0
1599132600000|2020-09-03 11:30:00|26816.82|26816.82|26781.35|26781.35|26816.82|26816.82|26781.35|26781.35|0
1599132900000|2020-09-03 11:35:00|26777.04|26777.04|26794.27|26794.27|26794.27|26794.27|26772.73|26772.73|0
1599133200000|2020-09-03 11:40:00|26785.65|26785.65|26798.57|26798.57|26798.57|26798.57|26777.04|26777.04|0
1599133500000|2020-09-03 11:45:00|26789.96|26789.96|26820.38|26820.38|26820.38|26820.38|26777.04|26777.04|0
1599133800000|2020-09-03 11:50:00|26807.46|26807.46|26821.4|26821.4|26821.4|26821.4|26803.15|26803.15|0
1599134100000|2020-09-03 11:55:00|26817.85|26817.85|26826.46|26826.46|26832.55|26832.55|26817.85|26817.85|0
1599134400000|2020-09-03 12:00:00|26809.24|26809.24|26817.1|26817.1|26817.85|26817.85|26800.62|26800.62|0
1599134700000|2020-09-03 12:05:00|26818.88|26818.88|26829.27|26829.27|26832.82|26832.82|26807.73|26807.73|0
1599135000000|2020-09-03 12:10:00|26824.96|26824.96|26843.96|26843.96|26850.05|26850.05|26824.96|26824.96|0
1599135300000|2020-09-03 12:15:00|26849.29|26849.29|26842.18|26842.18|26863.99|26863.99|26842.18|26842.18|0
1599135600000|2020-09-03 12:20:00|26833.57|26833.57|26852.85|26852.85|26863.24|26863.24|26829.27|26829.27|0
1599135900000|2020-09-03 12:25:00|26857.16|26857.16|26850.8|26850.8|26865.77|26865.77|26842.18|26842.18|0
1599136200000|2020-09-03 12:30:00|26852.58|26852.58|26850.05|26850.05|26852.58|26852.58|26839.66|26839.66|0
1599136500000|2020-09-03 12:35:00|26854.35|26854.35|26859.41|26859.41|26869.05|26869.05|26851.82|26851.82|0
1599136800000|2020-09-03 12:40:00|26850.8|26850.8|26849.29|26849.29|26859.41|26859.41|26836.1|26836.1|0
1599137100000|2020-09-03 12:45:00|26851.07|26851.07|26859.96|26859.96|26865.02|26865.02|26851.07|26851.07|0
1599137400000|2020-09-03 12:50:00|26855.65|26855.65|26859.21|26859.21|26868.57|26868.57|26851.35|26851.35|0
1599137700000|2020-09-03 12:55:00|26850.6|26850.6|26843.49|26843.49|26863.51|26863.51|26843.49|26843.49|0
1599138000000|2020-09-03 13:00:00|26841.71|26841.71|26832.07|26832.07|26846.01|26846.01|26827.01|26827.01|0
1599138300000|2020-09-03 13:05:00|26836.38|26836.38|26808.01|26808.01|26838.15|26838.15|26800.15|26800.15|0
1599138600000|2020-09-03 13:10:00|26803.7|26803.7|26835.62|26835.62|26835.62|26835.62|26799.4|26799.4|0
1599138900000|2020-09-03 13:15:00|26833.85|26833.85|26816.35|26816.35|26839.93|26839.93|26816.35|26816.35|0
1599139200000|2020-09-03 13:20:00|26820.65|26820.65|26836.1|26836.1|26837.13|26837.13|26812.79|26812.79|0
1599139500000|2020-09-03 13:25:00|26831.79|26831.79|26833.57|26833.57|26842.18|26842.18|26829.27|26829.27|0
1599139800000|2020-09-03 13:30:00|26842.18|26842.18|26855.1|26855.1|26863.72|26863.72|26833.57|26833.57|0
1599140100000|2020-09-03 13:35:00|26859.41|26859.41|26898.44|26898.44|26903.5|26903.5|26859.41|26859.41|0
1599140400000|2020-09-03 13:40:00|26894.14|26894.14|26867.75|26867.75|26914.92|26914.92|26861.66|26861.66|0
1599140700000|2020-09-03 13:45:00|26872.05|26872.05|26908.28|26908.28|26928.79|26928.79|26872.05|26872.05|0
1599141000000|2020-09-03 13:50:00|26910.06|26910.06|26910.33|26910.33|26924.76|26924.76|26900.7|26900.7|0
1599141300000|2020-09-03 13:55:00|26912.11|26912.11|26976.23|26976.23|26998.79|26998.79|26907.81|26907.81|0
1599141600000|2020-09-03 14:00:00|26984.84|26984.84|26988.4|26988.4|27011.71|27011.71|26965.09|26965.09|0
1599141900000|2020-09-03 14:05:00|26986.62|26986.62|26987.65|26987.65|27000.57|27000.57|26966.87|26966.87|0
1599142200000|2020-09-03 14:10:00|26983.34|26983.34|27002.34|27002.34|27015.26|27015.26|26970.42|26970.42|0
1599142500000|2020-09-03 14:15:00|26998.04|26998.04|26982.31|26982.31|27002.34|27002.34|26978.01|26978.01|0
1599142800000|2020-09-03 14:20:00|26980.54|26980.54|26918.47|26918.47|26990.93|26990.93|26918.47|26918.47|0
1599143100000|2020-09-03 14:25:00|26922.78|26922.78|26928.86|26928.86|26947.86|26947.86|26918.47|26918.47|0
1599143400000|2020-09-03 14:30:00|26924.55|26924.55|26842.73|26842.73|26928.86|26928.86|26842.73|26842.73|0
1599143700000|2020-09-03 14:35:00|26847.04|26847.04|26844.51|26844.51|26868.57|26868.57|26828.04|26828.04|0
1599144000000|2020-09-03 14:40:00|26846.29|26846.29|26834.87|26834.87|26857.43|26857.43|26820.18|26820.18|0
1599144300000|2020-09-03 14:45:00|26830.57|26830.57|26802.4|26802.4|26835.62|26835.62|26795.57|26795.57|0
1599144600000|2020-09-03 14:50:00|26798.1|26798.1|26803.43|26803.43|26815.6|26815.6|26794.82|26794.82|0
1599144900000|2020-09-03 14:55:00|26799.12|26799.12|26835.35|26835.35|26837.13|26837.13|26793.04|26793.04|0
1599145200000|2020-09-03 15:00:00|26826.74|26826.74|26720.58|26720.58|26826.74|26826.74|26720.58|26720.58|0
1599145500000|2020-09-03 15:05:00|26724.89|26724.89|26692.97|26692.97|26737.81|26737.81|26665.35|26665.35|0
1599145800000|2020-09-03 15:10:00|26694.74|26694.74|26683.6|26683.6|26713.75|26713.75|26649.9|26649.9|0
1599146100000|2020-09-03 15:15:00|26679.3|26679.3|26521.94|26521.94|26679.3|26679.3|26517.63|26517.63|0
1599146400000|2020-09-03 15:20:00|26516.61|26516.61|26551.06|26551.06|26571.84|26571.84|26506.22|26506.22|0
1599146700000|2020-09-03 15:25:00|26546.75|26546.75|26517.84|26517.84|26551.06|26551.06|26496.31|26496.31|0
1599203700000|2020-09-04 07:15:00|26433.01|26433.01|26395.01|26395.01|26491.59|26491.59|26383.86|26383.86|0
1599204000000|2020-09-04 07:20:00|26407.92|26407.92|26430.76|26430.76|26443.68|26443.68|26404.64|26404.64|0
1599204300000|2020-09-04 07:25:00|26427.2|26427.2|26470.81|26470.81|26506.29|26506.29|26427.2|26427.2|0
1599204600000|2020-09-04 07:30:00|26457.9|26457.9|26513.4|26513.4|26513.4|26513.4|26456.12|26456.12|0
1599204900000|2020-09-04 07:35:00|26517.71|26517.71|26499.46|26499.46|26517.71|26517.71|26471.84|26471.84|0
1599205200000|2020-09-04 07:40:00|26501.23|26501.23|26590.71|26590.71|26590.71|26590.71|26500.48|26500.48|0
1599205500000|2020-09-04 07:45:00|26586.41|26586.41|26527.62|26527.62|26604.66|26604.66|26526.87|26526.87|0
1599205800000|2020-09-04 07:50:00|26524.07|26524.07|26592.49|26592.49|26596.8|26596.8|26516.2|26516.2|0
1599206100000|2020-09-04 07:55:00|26575.26|26575.26|26578.82|26578.82|26593.52|26593.52|26561.32|26561.32|0
1599206400000|2020-09-04 08:00:00|26570.21|26570.21|26553.73|26553.73|26581.35|26581.35|26536.51|26536.51|0
1599206700000|2020-09-04 08:05:00|26558.04|26558.04|26557.76|26557.76|26558.04|26558.04|26538.01|26538.01|0
1599207000000|2020-09-04 08:10:00|26561.32|26561.32|26604.66|26604.66|26604.66|26604.66|26544.09|26544.09|0
1599207300000|2020-09-04 08:15:00|26600.35|26600.35|26615.8|26615.8|26637.33|26637.33|26598.57|26598.57|0
1599207600000|2020-09-04 08:20:00|26611.49|26611.49|26615.8|26615.8|26624.41|26624.41|26602.88|26602.88|0
1599207900000|2020-09-04 08:25:00|26611.49|26611.49|26593.24|26593.24|26624.41|26624.41|26588.94|26588.94|0
1599208200000|2020-09-04 08:30:00|26597.55|26597.55|26607.94|26607.94|26607.94|26607.94|26591.46|26591.46|0
1599208500000|2020-09-04 08:35:00|26611.49|26611.49|26627.97|26627.97|26639.11|26639.11|26601.1|26601.1|0
1599208800000|2020-09-04 08:40:00|26623.66|26623.66|26609.72|26609.72|26632.27|26632.27|26609.72|26609.72|0
1599209100000|2020-09-04 08:45:00|26618.33|26618.33|26607.94|26607.94|26620.11|26620.11|26599.33|26599.33|0
1599209400000|2020-09-04 08:50:00|26603.63|26603.63|26580.32|26580.32|26643.41|26643.41|26571.71|26571.71|0
1599209700000|2020-09-04 08:55:00|26584.63|26584.63|26555.99|26555.99|26586.41|26586.41|26551.68|26551.68|0
1599210000000|2020-09-04 09:00:00|26564.6|26564.6|26564.12|26564.12|26578.07|26578.07|26550.93|26550.93|0
1599210300000|2020-09-04 09:05:00|26565.9|26565.9|26573.01|26573.01|26579.85|26579.85|26561.59|26561.59|0
1599210600000|2020-09-04 09:10:00|26581.62|26581.62|26584.9|26584.9|26585.93|26585.93|26568.7|26568.7|0
1599210900000|2020-09-04 09:15:00|26586.68|26586.68|26585.18|26585.18|26607.46|26607.46|26575.54|26575.54|0
1599211200000|2020-09-04 09:20:00|26593.79|26593.79|26591.26|26591.26|26617.37|26617.37|26591.26|26591.26|0
1599211500000|2020-09-04 09:25:00|26586.96|26586.96|26581.62|26581.62|26606.71|26606.71|26573.01|26573.01|0
1599211800000|2020-09-04 09:30:00|26573.01|26573.01|26566.18|26566.18|26577.32|26577.32|26545.4|26545.4|0
1599212100000|2020-09-04 09:35:00|26583.4|26583.4|26599.4|26599.4|26602.68|26602.68|26578.34|26578.34|0
1599212400000|2020-09-04 09:40:00|26603.7|26603.7|26669.6|26669.6|26669.6|26669.6|26603.7|26603.7|0
1599212700000|2020-09-04 09:45:00|26673.15|26673.15|26717.24|26717.24|26717.24|26717.24|26673.15|26673.15|0
1599213000000|2020-09-04 09:50:00|26719.02|26719.02|26754.5|26754.5|26754.5|26754.5|26719.02|26719.02|0
1599213300000|2020-09-04 09:55:00|26750.19|26750.19|26787.17|26787.17|26791.48|26791.48|26745.89|26745.89|0
1599213600000|2020-09-04 10:00:00|26795.78|26795.78|26794.76|26794.76|26807.68|26807.68|26785.39|26785.39|0
1599213900000|2020-09-04 10:05:00|26790.45|26790.45|26792.23|26792.23|26813.76|26813.76|26790.45|26790.45|0
1599214200000|2020-09-04 10:10:00|26790.45|26790.45|26805.15|26805.15|26807.68|26807.68|26782.59|26782.59|0
1599214500000|2020-09-04 10:15:00|26803.37|26803.37|26799.82|26799.82|26804.12|26804.12|26773.98|26773.98|0
1599214800000|2020-09-04 10:20:00|26795.51|26795.51|26790.45|26790.45|26797.29|26797.29|26773.98|26773.98|0
1599215100000|2020-09-04 10:25:00|26786.15|26786.15|26778.28|26778.28|26792.98|26792.98|26772.2|26772.2|0
1599215400000|2020-09-04 10:30:00|26782.59|26782.59|26791.2|26791.2|26799.82|26799.82|26782.59|26782.59|0
1599215700000|2020-09-04 10:35:00|26789.43|26789.43|26798.04|26798.04|26806.65|26806.65|26780.81|26780.81|0
1599216000000|2020-09-04 10:40:00|26802.34|26802.34|26805.62|26805.62|26817.79|26817.79|26796.26|26796.26|0
1599216300000|2020-09-04 10:45:00|26801.32|26801.32|26785.12|26785.12|26802.34|26802.34|26776.51|26776.51|0
1599216600000|2020-09-04 10:50:00|26789.43|26789.43|26793.73|26793.73|26798.04|26798.04|26789.43|26789.43|0
1599216900000|2020-09-04 10:55:00|26795.51|26795.51|26792.71|26792.71|26798.04|26798.04|26792.71|26792.71|0
1599217200000|2020-09-04 11:00:00|26766.87|26766.87|26777.26|26777.26|26788.4|26788.4|26766.87|26766.87|0
1599217500000|2020-09-04 11:05:00|26785.87|26785.87|26799.82|26799.82|26808.43|26808.43|26785.87|26785.87|0
1599217800000|2020-09-04 11:10:00|26804.12|26804.12|26807.4|26807.4|26812.73|26812.73|26789.43|26789.43|0
1599218100000|2020-09-04 11:15:00|26809.18|26809.18|26767.62|26767.62|26809.18|26809.18|26761.54|26761.54|0
1599218400000|2020-09-04 11:20:00|26769.4|26769.4|26794.48|26794.48|26794.48|26794.48|26752.17|26752.17|0
1599218700000|2020-09-04 11:25:00|26777.26|26777.26|26761.06|26761.06|26787.65|26787.65|26757.5|26757.5|0
1599219000000|2020-09-04 11:30:00|26735.22|26735.22|26694.41|26694.41|26756.75|26756.75|26694.41|26694.41|0
1599219300000|2020-09-04 11:35:00|26696.19|26696.19|26692.63|26692.63|26723.8|26723.8|26692.63|26692.63|0
1599219600000|2020-09-04 11:40:00|26696.94|26696.94|26706.58|26706.58|26706.58|26706.58|26679.72|26679.72|0
1599219900000|2020-09-04 11:45:00|26708.36|26708.36|26697.97|26697.97|26708.36|26708.36|26689.35|26689.35|0
1599220200000|2020-09-04 11:50:00|26693.66|26693.66|26662.49|26662.49|26693.66|26693.66|26657.16|26657.16|0
1599220500000|2020-09-04 11:55:00|26658.18|26658.18|26645.26|26645.26|26662.49|26662.49|26645.26|26645.26|0
1599220800000|2020-09-04 12:00:00|26649.57|26649.57|26679.72|26679.72|26688.33|26688.33|26640.96|26640.96|0
1599221100000|2020-09-04 12:05:00|26675.41|26675.41|26687.58|26687.58|26702.27|26702.27|26675.41|26675.41|0
1599221400000|2020-09-04 12:10:00|26691.88|26691.88|26710.13|26710.13|26710.13|26710.13|26691.88|26691.88|0
1599221700000|2020-09-04 12:15:00|26714.44|26714.44|26720.52|26720.52|26722.3|26722.3|26714.44|26714.44|0
1599222000000|2020-09-04 12:20:00|26694.69|26694.69|26728.66|26728.66|26728.66|26728.66|26694.69|26694.69|0
1599222300000|2020-09-04 12:25:00|26724.35|26724.35|26699.27|26699.27|26726.88|26726.88|26699.27|26699.27|0
1599222600000|2020-09-04 12:30:00|26712.19|26712.19|26732.97|26732.97|26770.22|26770.22|26701.8|26701.8|0
1599222900000|2020-09-04 12:35:00|26737.27|26737.27|26745.89|26745.89|26760.58|26760.58|26713.96|26713.96|0
1599223200000|2020-09-04 12:40:00|26754.5|26754.5|26804.67|26804.67|26804.67|26804.67|26753.75|26753.75|0
1599223500000|2020-09-04 12:45:00|26806.45|26806.45|26841.17|26841.17|26841.17|26841.17|26806.45|26806.45|0
1599223800000|2020-09-04 12:50:00|26836.87|26836.87|26862.71|26862.71|26864.48|26864.48|26830.78|26830.78|0
1599224100000|2020-09-04 12:55:00|26858.4|26858.4|26863.73|26863.73|26864.48|26864.48|26839.4|26839.4|0
1599224400000|2020-09-04 13:00:00|26867.29|26867.29|26902.76|26902.76|26902.76|26902.76|26862.98|26862.98|0
1599224700000|2020-09-04 13:05:00|26898.46|26898.46|26883.49|26883.49|26898.46|26898.46|26883.49|26883.49|0
1599225000000|2020-09-04 13:10:00|26881.71|26881.71|26935.16|26935.16|26935.16|26935.16|26877.4|26877.4|0
1599225300000|2020-09-04 13:15:00|26922.24|26922.24|26903.24|26903.24|26932.63|26932.63|26897.16|26897.16|0
1599225600000|2020-09-04 13:20:00|26907.55|26907.55|26919.71|26919.71|26936.94|26936.94|26907.55|26907.55|0
1599225900000|2020-09-04 13:25:00|26915.41|26915.41|26917.94|26917.94|26922.24|26922.24|26909.32|26909.32|0
1599226200000|2020-09-04 13:30:00|26913.63|26913.63|26882.46|26882.46|26920.47|26920.47|26866.74|26866.74|0
1599226500000|2020-09-04 13:35:00|26895.38|26895.38|26892.85|26892.85|26919.71|26919.71|26887.79|26887.79|0
1599226800000|2020-09-04 13:40:00|26879.93|26879.93|26950.88|26950.88|26955.19|26955.19|26879.93|26879.93|0
1599227100000|2020-09-04 13:45:00|26942.27|26942.27|26873.1|26873.1|26950.88|26950.88|26873.1|26873.1|0
1599227400000|2020-09-04 13:50:00|26877.4|26877.4|26894.15|26894.15|26914.66|26914.66|26873.37|26873.37|0
1599227700000|2020-09-04 13:55:00|26895.93|26895.93|26957.79|26957.79|26957.79|26957.79|26885.54|26885.54|0
1599228000000|2020-09-04 14:00:00|26949.18|26949.18|27004.21|27004.21|27004.21|27004.21|26925.12|26925.12|0
1599228300000|2020-09-04 14:05:00|27002.43|27002.43|26954.51|26954.51|27002.43|27002.43|26944.87|26944.87|0
1599228600000|2020-09-04 14:10:00|26958.82|26958.82|26895.73|26895.73|26958.82|26958.82|26895.73|26895.73|0
1599228900000|2020-09-04 14:15:00|26900.03|26900.03|26765.44|26765.44|26909.4|26909.4|26765.44|26765.44|0
1599229200000|2020-09-04 14:20:00|26768.99|26768.99|26832.63|26832.63|26856.97|26856.97|26764.69|26764.69|0
1599229500000|2020-09-04 14:25:00|26841.25|26841.25|26746.98|26746.98|26872.42|26872.42|26746.98|26746.98|0
1599229800000|2020-09-04 14:30:00|26751.29|26751.29|26716.56|26716.56|26771.04|26771.04|26712.26|26712.26|0
1599230100000|2020-09-04 14:35:00|26720.87|26720.87|26681.09|26681.09|26736.59|26736.59|26654.22|26654.22|0
1599230400000|2020-09-04 14:40:00|26676.78|26676.78|26585.32|26585.32|26685.39|26685.39|26556.68|26556.68|0
1599230700000|2020-09-04 14:45:00|26611.16|26611.16|26739.4|26739.4|26739.4|26739.4|26606.85|26606.85|0
1599231000000|2020-09-04 14:50:00|26726.48|26726.48|26707.48|26707.48|26727.23|26727.23|26649.17|26649.17|0
1599231300000|2020-09-04 14:55:00|26711.78|26711.78|26674.53|26674.53|26711.78|26711.78|26653|26653|0
1599231600000|2020-09-04 15:00:00|26676.31|26676.31|26607.33|26607.33|26680.61|26680.61|26588.6|26588.6|0
1599231900000|2020-09-04 15:05:00|26615.94|26615.94|26540.68|26540.68|26615.94|26615.94|26521.68|26521.68|0
1599232200000|2020-09-04 15:10:00|26536.38|26536.38|26519.63|26519.63|26568.3|26568.3|26511.02|26511.02|0
1599232500000|2020-09-04 15:15:00|26517.85|26517.85|26506.71|26506.71|26517.85|26517.85|26459.07|26459.07|0
1599232800000|2020-09-04 15:20:00|26511.02|26511.02|26527.49|26527.49|26537.61|26537.61|26498.85|26498.85|0
1599233100000|2020-09-04 15:25:00|26523.18|26523.18|26540.68|26540.68|26549.3|26549.3|26470.48|26470.48|0
1599462900000|2020-09-07 07:15:00|26825.65|26825.65|26683|26683|26825.65|26825.65|26681.22|26681.22|0
1599463200000|2020-09-07 07:20:00|26704.53|26704.53|26785.12|26785.12|26804.4|26804.4|26682.24|26682.24|0
1599463500000|2020-09-07 07:25:00|26775|26775|26754.22|26754.22|26783.62|26783.62|26739.53|26739.53|0
1599463800000|2020-09-07 07:30:00|26762.84|26762.84|26747.39|26747.39|26813.01|26813.01|26743.08|26743.08|0
1599464100000|2020-09-07 07:35:00|26736.72|26736.72|26687.58|26687.58|26736.72|26736.72|26671.1|26671.1|0
1599464400000|2020-09-07 07:40:00|26704.8|26704.8|26731.67|26731.67|26753.2|26753.2|26704.8|26704.8|0
1599464700000|2020-09-07 07:45:00|26744.58|26744.58|26776.78|26776.78|26783.62|26783.62|26723.05|26723.05|0
1599465000000|2020-09-07 07:50:00|26763.86|26763.86|26788.2|26788.2|26802.89|26802.89|26762.08|26762.08|0
1599465300000|2020-09-07 07:55:00|26783.89|26783.89|26781.09|26781.09|26796.81|26796.81|26774.25|26774.25|0
1599465600000|2020-09-07 08:00:00|26784.64|26784.64|26797.84|26797.84|26810|26810|26764.89|26764.89|0
1599465900000|2020-09-07 08:05:00|26806.45|26806.45|26769.19|26769.19|26819.37|26819.37|26756.28|26756.28|0
1599466200000|2020-09-07 08:10:00|26751.97|26751.97|26719.3|26719.3|26756.28|26756.28|26714.99|26714.99|0
1599466500000|2020-09-07 08:15:00|26713.96|26713.96|26699.27|26699.27|26726.88|26726.88|26693.18|26693.18|0
1599466800000|2020-09-07 08:20:00|26686.35|26686.35|26720.05|26720.05|26721.82|26721.82|26675.96|26675.96|0
1599467100000|2020-09-07 08:25:00|26715.74|26715.74|26730.44|26730.44|26734.74|26734.74|26707.13|26707.13|0
1599467400000|2020-09-07 08:30:00|26728.66|26728.66|26714.99|26714.99|26733.99|26733.99|26708.91|26708.91|0
1599467700000|2020-09-07 08:35:00|26723.6|26723.6|26744.38|26744.38|26749.44|26749.44|26723.6|26723.6|0
1599468000000|2020-09-07 08:40:00|26753|26753|26706.1|26706.1|26753|26753|26694.96|26694.96|0
1599468300000|2020-09-07 08:45:00|26688.88|26688.88|26740.83|26740.83|26742.61|26742.61|26685.32|26685.32|0
1599468600000|2020-09-07 08:50:00|26739.05|26739.05|26707.88|26707.88|26739.05|26739.05|26707.88|26707.88|0
1599468900000|2020-09-07 08:55:00|26709.66|26709.66|26672.68|26672.68|26709.66|26709.66|26670.9|26670.9|0
1599469200000|2020-09-07 09:00:00|26676.98|26676.98|26648.34|26648.34|26676.98|26676.98|26644.04|26644.04|0
1599469500000|2020-09-07 09:05:00|26651.9|26651.9|26675.21|26675.21|26675.21|26675.21|26651.9|26651.9|0
1599469800000|2020-09-07 09:10:00|26692.43|26692.43|26702.07|26702.07|26712.46|26712.46|26692.43|26692.43|0
1599470100000|2020-09-07 09:15:00|26705.63|26705.63|26753.27|26753.27|26753.27|26753.27|26699.54|26699.54|0
1599470400000|2020-09-07 09:20:00|26748.96|26748.96|26735.02|26735.02|26754.02|26754.02|26733.24|26733.24|0
1599470700000|2020-09-07 09:25:00|26739.32|26739.32|26722.1|26722.1|26739.32|26739.32|26722.1|26722.1|0
1599471000000|2020-09-07 09:30:00|26717.79|26717.79|26758.33|26758.33|26758.33|26758.33|26717.79|26717.79|0
1599471300000|2020-09-07 09:35:00|26771.25|26771.25|26766.19|26766.19|26771.25|26771.25|26754.02|26754.02|0
1599471600000|2020-09-07 09:40:00|26761.88|26761.88|26737.55|26737.55|26761.88|26761.88|26737.55|26737.55|0
1599471900000|2020-09-07 09:45:00|26741.85|26741.85|26741.85|26741.85|26741.85|26741.85|26727.16|26727.16|0
1599472200000|2020-09-07 09:50:00|26737.55|26737.55|26714.24|26714.24|26737.55|26737.55|26714.24|26714.24|0
1599472500000|2020-09-07 09:55:00|26712.46|26712.46|26693.46|26693.46|26712.46|26712.46|26684.85|26684.85|0
1599472800000|2020-09-07 10:00:00|26684.85|26684.85|26644.31|26644.31|26694.21|26694.21|26640|26640|0
1599473100000|2020-09-07 10:05:00|26648.62|26648.62|26652.17|26652.17|26659.01|26659.01|26641.78|26641.78|0
1599473400000|2020-09-07 10:10:00|26648.62|26648.62|26652.17|26652.17|26654.7|26654.7|26644.31|26644.31|0
1599473700000|2020-09-07 10:15:00|26660.78|26660.78|26673.7|26673.7|26673.7|26673.7|26656.48|26656.48|0
1599474000000|2020-09-07 10:20:00|26678.01|26678.01|26652.92|26652.92|26678.01|26678.01|26652.92|26652.92|0
1599474300000|2020-09-07 10:25:00|26654.7|26654.7|26680.54|26680.54|26680.54|26680.54|26654.7|26654.7|0
1599474600000|2020-09-07 10:30:00|26689.15|26689.15|26714.24|26714.24|26727.16|26727.16|26689.15|26689.15|0
1599474900000|2020-09-07 10:35:00|26722.85|26722.85|26750.47|26750.47|26773.02|26773.02|26722.85|26722.85|0
1599475200000|2020-09-07 10:40:00|26752.24|26752.24|26769.47|26769.47|26769.47|26769.47|26752.24|26752.24|0
1599475500000|2020-09-07 10:45:00|26773.78|26773.78|26808.23|26808.23|26808.23|26808.23|26769.47|26769.47|0
1599475800000|2020-09-07 10:50:00|26810|26810|26776.3|26776.3|26814.31|26814.31|26776.3|26776.3|0
1599476100000|2020-09-07 10:55:00|26780.61|26780.61|26762.63|26762.63|26782.39|26782.39|26759.08|26759.08|0
1599476400000|2020-09-07 11:00:00|26749.71|26749.71|26755.52|26755.52|26792.03|26792.03|26749.71|26749.71|0
1599476700000|2020-09-07 11:05:00|26759.83|26759.83|26776.3|26776.3|26783.14|26783.14|26759.83|26759.83|0
1599477000000|2020-09-07 11:10:00|26793.53|26793.53|26782.39|26782.39|26793.53|26793.53|26772.75|26772.75|0
1599477300000|2020-09-07 11:15:00|26791|26791|26753|26753|26792.78|26792.78|26751.22|26751.22|0
1599477600000|2020-09-07 11:20:00|26748.69|26748.69|26760.86|26760.86|26771.25|26771.25|26748.69|26748.69|0
1599477900000|2020-09-07 11:25:00|26765.16|26765.16|26801.67|26801.67|26805.97|26805.97|26765.16|26765.16|0
1599478200000|2020-09-07 11:30:00|26805.97|26805.97|26800.91|26800.91|26818.14|26818.14|26797.36|26797.36|0
1599478500000|2020-09-07 11:35:00|26805.22|26805.22|26818.14|26818.14|26818.14|26818.14|26796.61|26796.61|0
1599478800000|2020-09-07 11:40:00|26821.69|26821.69|26840.7|26840.7|26840.7|26840.7|26821.69|26821.69|0
1599479100000|2020-09-07 11:45:00|26866.54|26866.54|26858.67|26858.67|26866.54|26866.54|26845.75|26845.75|0
1599479400000|2020-09-07 11:50:00|26860.45|26860.45|26853.34|26853.34|26864.76|26864.76|26845.48|26845.48|0
1599479700000|2020-09-07 11:55:00|26857.65|26857.65|26869.06|26869.06|26873.37|26873.37|26855.12|26855.12|0
1599480000000|2020-09-07 12:00:00|26872.62|26872.62|26902.01|26902.01|26906.32|26906.32|26872.62|26872.62|0
1599480300000|2020-09-07 12:05:00|26903.79|26903.79|26899.48|26899.48|26903.79|26903.79|26899.48|26899.48|0
1599480600000|2020-09-07 12:10:00|26895.18|26895.18|26885.54|26885.54|26901.26|26901.26|26885.54|26885.54|0
1599480900000|2020-09-07 12:15:00|26868.31|26868.31|26850.81|26850.81|26881.23|26881.23|26850.81|26850.81|0
1599481200000|2020-09-07 12:20:00|26842.2|26842.2|26840.42|26840.42|26850.81|26850.81|26836.12|26836.12|0
1599481500000|2020-09-07 12:25:00|26842.2|26842.2|26848.28|26848.28|26848.28|26848.28|26836.12|26836.12|0
1599481800000|2020-09-07 12:30:00|26852.59|26852.59|26839.67|26839.67|26852.59|26852.59|26839.67|26839.67|0
1599482100000|2020-09-07 12:35:00|26836.12|26836.12|26840.42|26840.42|26840.42|26840.42|26823.2|26823.2|0
1599482400000|2020-09-07 12:40:00|26838.65|26838.65|26860.45|26860.45|26860.45|26860.45|26834.34|26834.34|0
1599482700000|2020-09-07 12:45:00|26864.76|26864.76|26895.93|26895.93|26895.93|26895.93|26852.59|26852.59|0
1599483000000|2020-09-07 12:50:00|26894.15|26894.15|26881.98|26881.98|26898.46|26898.46|26881.98|26881.98|0
1599483300000|2020-09-07 12:55:00|26886.29|26886.29|26896.68|26896.68|26900.23|26900.23|26886.29|26886.29|0
1599483600000|2020-09-07 13:00:00|26888.07|26888.07|26884.51|26884.51|26902.01|26902.01|26877.68|26877.68|0
1599483900000|2020-09-07 13:05:00|26888.07|26888.07|26898.46|26898.46|26902.01|26902.01|26883.76|26883.76|0
1599484200000|2020-09-07 13:10:00|26894.15|26894.15|26896.68|26896.68|26896.68|26896.68|26880.21|26880.21|0
1599484500000|2020-09-07 13:15:00|26900.99|26900.99|26892.37|26892.37|26900.99|26900.99|26879.45|26879.45|0
1599484800000|2020-09-07 13:20:00|26900.99|26900.99|26900.23|26900.23|26908.85|26908.85|26892.37|26892.37|0
1599485100000|2020-09-07 13:25:00|26908.85|26908.85|26931.4|26931.4|26931.4|26931.4|26908.85|26908.85|0
1599485400000|2020-09-07 13:30:00|26927.1|26927.1|26930.38|26930.38|26946.1|26946.1|26921.01|26921.01|0
1599485700000|2020-09-07 13:35:00|26938.99|26938.99|26941.79|26941.79|26951.16|26951.16|26938.99|26938.99|0
1599486000000|2020-09-07 13:40:00|26940.02|26940.02|26944.32|26944.32|26946.1|26946.1|26935.71|26935.71|0
1599486300000|2020-09-07 13:45:00|26946.1|26946.1|26971.19|26971.19|26979.8|26979.8|26940.02|26940.02|0
1599486600000|2020-09-07 13:50:00|26969.41|26969.41|26963.33|26963.33|26969.41|26969.41|26950.41|26950.41|0
1599486900000|2020-09-07 13:55:00|26967.63|26967.63|26964.35|26964.35|26977.27|26977.27|26964.35|26964.35|0
1599487200000|2020-09-07 14:00:00|26955.74|26955.74|26994.5|26994.5|26996.27|26996.27|26955.74|26955.74|0
1599487500000|2020-09-07 14:05:00|26990.19|26990.19|27007.42|27007.42|27022.11|27022.11|26989.16|26989.16|0
1599487800000|2020-09-07 14:10:00|27011.72|27011.72|26999.55|26999.55|27028.2|27028.2|26990.94|26990.94|0
1599488100000|2020-09-07 14:15:00|26990.94|26990.94|26991.69|26991.69|27003.86|27003.86|26984.86|26984.86|0
1599488400000|2020-09-07 14:20:00|26983.08|26983.08|27004.89|27004.89|27004.89|27004.89|26974.47|26974.47|0
1599488700000|2020-09-07 14:25:00|27009.19|27009.19|27031.75|27031.75|27059.37|27059.37|27009.19|27009.19|0
1599489000000|2020-09-07 14:30:00|27023.14|27023.14|27042.14|27042.14|27050.75|27050.75|27023.14|27023.14|0
1599489300000|2020-09-07 14:35:00|27046.45|27046.45|27027.44|27027.44|27046.45|27046.45|27027.44|27027.44|0
1599489600000|2020-09-07 14:40:00|27023.14|27023.14|26973.72|26973.72|27023.14|27023.14|26973.72|26973.72|0
1599489900000|2020-09-07 14:45:00|26969.41|26969.41|26943.57|26943.57|26969.41|26969.41|26943.57|26943.57|0
1599490200000|2020-09-07 14:50:00|26941.79|26941.79|26912.4|26912.4|26944.32|26944.32|26886.56|26886.56|0
1599490500000|2020-09-07 14:55:00|26916.71|26916.71|26893.4|26893.4|26927.85|26927.85|26893.4|26893.4|0
1599490800000|2020-09-07 15:00:00|26906.32|26906.32|26919.24|26919.24|26923.54|26923.54|26885.54|26885.54|0
1599491100000|2020-09-07 15:05:00|26914.93|26914.93|26883.01|26883.01|26932.16|26932.16|26883.01|26883.01|0
1599491400000|2020-09-07 15:10:00|26889.09|26889.09|26901.26|26901.26|26905.57|26905.57|26863.25|26863.25|0
1599491700000|2020-09-07 15:15:00|26914.18|26914.18|26942.82|26942.82|26955.74|26955.74|26901.26|26901.26|0
1599492000000|2020-09-07 15:20:00|26947.13|26947.13|26924.84|26924.84|26953.21|26953.21|26915.21|26915.21|0
1599492300000|2020-09-07 15:25:00|26920.54|26920.54|26887.59|26887.59|26929.9|26929.9|26877.95|26877.95|0
1599549300000|2020-09-08 07:15:00|27181.32|27181.32|27070.31|27070.31|27209.68|27209.68|27061.69|27061.69|0
1599549600000|2020-09-08 07:20:00|27083.22|27083.22|27031.55|27031.55|27093.61|27093.61|27017.6|27017.6|0
1599549900000|2020-09-08 07:25:00|27035.86|27035.86|27118.22|27118.22|27139.76|27139.76|27023.69|27023.69|0
1599550200000|2020-09-08 07:30:00|27126.84|27126.84|27191.71|27191.71|27200.32|27200.32|27120|27120|0
1599550500000|2020-09-08 07:35:00|27157.26|27157.26|27110.09|27110.09|27165.87|27165.87|27101.48|27101.48|0
1599550800000|2020-09-08 07:40:00|27111.87|27111.87|27104.28|27104.28|27149.12|27149.12|27104.28|27104.28|0
1599551100000|2020-09-08 07:45:00|27117.2|27117.2|27167.92|27167.92|27180.84|27180.84|27117.2|27117.2|0
1599551400000|2020-09-08 07:50:00|27169.7|27169.7|27194.03|27194.03|27209.48|27209.48|27159.31|27159.31|0
1599551700000|2020-09-08 07:55:00|27189.73|27189.73|27191.5|27191.5|27195.81|27195.81|27162.86|27162.86|0
1599552000000|2020-09-08 08:00:00|27182.89|27182.89|27233.82|27233.82|27233.82|27233.82|27170.72|27170.72|0
1599552300000|2020-09-08 08:05:00|27237.37|27237.37|27234.09|27234.09|27246.26|27246.26|27213.31|27213.31|0
1599552600000|2020-09-08 08:10:00|27229.78|27229.78|27141.33|27141.33|27232.31|27232.31|27141.33|27141.33|0
1599552900000|2020-09-08 08:15:00|27134.22|27134.22|27020.2|27020.2|27142.08|27142.08|27007.29|27007.29|0
1599553200000|2020-09-08 08:20:00|27015.9|27015.9|26955.34|26955.34|27025.54|27025.54|26955.34|26955.34|0
1599553500000|2020-09-08 08:25:00|26946.72|26946.72|27008.04|27008.04|27011.59|27011.59|26944.95|26944.95|0
1599553800000|2020-09-08 08:30:00|26999.42|26999.42|26971.81|26971.81|26999.42|26999.42|26971.81|26971.81|0
1599554100000|2020-09-08 08:35:00|26970.03|26970.03|27025.26|27025.26|27029.57|27029.57|26960.39|26960.39|0
1599554400000|2020-09-08 08:40:00|27019.93|27019.93|26929.7|26929.7|27019.93|27019.93|26929.7|26929.7|0
1599554700000|2020-09-08 08:45:00|26934.01|26934.01|26925.39|26925.39|26934.01|26934.01|26910.7|26910.7|0
1599555000000|2020-09-08 08:50:00|26928.95|26928.95|26940.09|26940.09|26950.48|26950.48|26923.62|26923.62|0
1599555300000|2020-09-08 08:55:00|26944.4|26944.4|26939.34|26939.34|26966.95|26966.95|26935.03|26935.03|0
1599555600000|2020-09-08 09:00:00|26935.03|26935.03|26940.84|26940.84|26965.93|26965.93|26922.86|26922.86|0
1599555900000|2020-09-08 09:05:00|26936.53|26936.53|26949.45|26949.45|26970.99|26970.99|26915|26915|0
1599556200000|2020-09-08 09:10:00|26953.76|26953.76|26944.4|26944.4|26966.68|26966.68|26936.53|26936.53|0
1599556500000|2020-09-08 09:15:00|26948.7|26948.7|26949.45|26949.45|26964.15|26964.15|26947.68|26947.68|0
1599556800000|2020-09-08 09:20:00|26945.15|26945.15|26946.17|26946.17|26965.18|26965.18|26933.25|26933.25|0
1599557100000|2020-09-08 09:25:00|26937.56|26937.56|26985.96|26985.96|26990.26|26990.26|26935.78|26935.78|0
1599557400000|2020-09-08 09:30:00|26981.65|26981.65|26915.75|26915.75|26981.65|26981.65|26915.75|26915.75|0
1599557700000|2020-09-08 09:35:00|26920.06|26920.06|26961.62|26961.62|26961.62|26961.62|26918.28|26918.28|0
1599558000000|2020-09-08 09:40:00|26957.32|26957.32|26930.45|26930.45|26974.54|26974.54|26926.14|26926.14|0
1599558300000|2020-09-08 09:45:00|26926.14|26926.14|26965.93|26965.93|26965.93|26965.93|26913.23|26913.23|0
1599558600000|2020-09-08 09:50:00|26953.01|26953.01|26967.71|26967.71|26984.18|26984.18|26953.01|26953.01|0
1599558900000|2020-09-08 09:55:00|26965.93|26965.93|26930.73|26930.73|26965.93|26965.93|26926.42|26926.42|0
1599559200000|2020-09-08 10:00:00|26939.34|26939.34|26949.73|26949.73|26954.03|26954.03|26930.73|26930.73|0
1599559500000|2020-09-08 10:05:00|26945.42|26945.42|26966.2|26966.2|26974.06|26974.06|26945.42|26945.42|0
1599559800000|2020-09-08 10:10:00|26961.9|26961.9|27001.68|27001.68|27001.68|27001.68|26953.28|26953.28|0
1599560100000|2020-09-08 10:15:00|26997.37|26997.37|27039.68|27039.68|27067.3|27067.3|26974.82|26974.82|0
1599560400000|2020-09-08 10:20:00|27043.99|27043.99|27046.52|27046.52|27082.75|27082.75|27043.99|27043.99|0
1599560700000|2020-09-08 10:25:00|27037.91|27037.91|27015.62|27015.62|27037.91|27037.91|26999.9|26999.9|0
1599561000000|2020-09-08 10:30:00|27024.24|27024.24|27014.87|27014.87|27045.02|27045.02|27010.57|27010.57|0
1599561300000|2020-09-08 10:35:00|27006.26|27006.26|26996.9|26996.9|27006.26|27006.26|26978.64|26978.64|0
1599561600000|2020-09-08 10:40:00|26988.28|26988.28|26979.67|26979.67|26988.28|26988.28|26962.45|26962.45|0
1599561900000|2020-09-08 10:45:00|26977.89|26977.89|26958.14|26958.14|26977.89|26977.89|26956.36|26956.36|0
1599562200000|2020-09-08 10:50:00|26962.45|26962.45|26934.83|26934.83|26970.31|26970.31|26934.83|26934.83|0
1599562500000|2020-09-08 10:55:00|26939.14|26939.14|26934.83|26934.83|26943.44|26943.44|26921.91|26921.91|0
1599562800000|2020-09-08 11:00:00|26917.6|26917.6|26976.39|26976.39|26980.7|26980.7|26917.6|26917.6|0
1599563100000|2020-09-08 11:05:00|26978.17|26978.17|26995.39|26995.39|27010.09|27010.09|26978.17|26978.17|0
1599563400000|2020-09-08 11:10:00|26993.62|26993.62|27004.76|27004.76|27009.06|27009.06|26989.31|26989.31|0
1599563700000|2020-09-08 11:15:00|27009.06|27009.06|27000.45|27000.45|27010.84|27010.84|26990.06|26990.06|0
1599564000000|2020-09-08 11:20:00|26991.84|26991.84|26958.14|26958.14|26996.14|26996.14|26958.14|26958.14|0
1599564300000|2020-09-08 11:25:00|26962.45|26962.45|26979.95|26979.95|26979.95|26979.95|26940.91|26940.91|0
1599564600000|2020-09-08 11:30:00|26975.64|26975.64|26939.14|26939.14|26984.25|26984.25|26937.63|26937.63|0
1599564900000|2020-09-08 11:35:00|26926.22|26926.22|26916.58|26916.58|26941.66|26941.66|26916.58|26916.58|0
1599565200000|2020-09-08 11:40:00|26914.8|26914.8|26899.35|26899.35|26914.8|26914.8|26886.43|26886.43|0
1599565500000|2020-09-08 11:45:00|26897.58|26897.58|26900.38|26900.38|26915.83|26915.83|26888.96|26888.96|0
1599565800000|2020-09-08 11:50:00|26896.07|26896.07|26908.99|26908.99|26915.08|26915.08|26894.3|26894.3|0
1599566100000|2020-09-08 11:55:00|26910.77|26910.77|26941.94|26941.94|26941.94|26941.94|26902.16|26902.16|0
1599566400000|2020-09-08 12:00:00|26945.49|26945.49|26940.16|26940.16|26971.33|26971.33|26939.41|26939.41|0
1599566700000|2020-09-08 12:05:00|26931.55|26931.55|26940.16|26940.16|26946.25|26946.25|26927.24|26927.24|0
1599567000000|2020-09-08 12:10:00|26931.55|26931.55|26896.07|26896.07|26942.69|26942.69|26894.3|26894.3|0
1599567300000|2020-09-08 12:15:00|26900.38|26900.38|26905.71|26905.71|26917.88|26917.88|26892.79|26892.79|0
1599567600000|2020-09-08 12:20:00|26907.49|26907.49|26907.49|26907.49|26916.1|26916.1|26894.57|26894.57|0
1599567900000|2020-09-08 12:25:00|26903.18|26903.18|26892.79|26892.79|26907.49|26907.49|26892.79|26892.79|0
1599568200000|2020-09-08 12:30:00|26897.1|26897.1|26929.3|26929.3|26939.69|26939.69|26890.26|26890.26|0
1599568500000|2020-09-08 12:35:00|26920.68|26920.68|26859.09|26859.09|26924.99|26924.99|26859.09|26859.09|0
1599568800000|2020-09-08 12:40:00|26863.4|26863.4|26885.48|26885.48|26918.43|26918.43|26863.4|26863.4|0
1599569100000|2020-09-08 12:45:00|26889.79|26889.79|26914.87|26914.87|26933.88|26933.88|26883.7|26883.7|0
1599569400000|2020-09-08 12:50:00|26919.18|26919.18|26892.32|26892.32|26919.18|26919.18|26892.32|26892.32|0
1599569700000|2020-09-08 12:55:00|26888.01|26888.01|26912.82|26912.82|26941.46|26941.46|26881.93|26881.93|0
1599570000000|2020-09-08 13:00:00|26899.9|26899.9|26884.45|26884.45|26904.21|26904.21|26874.82|26874.82|0
1599570300000|2020-09-08 13:05:00|26888.76|26888.76|26882.95|26882.95|26919.18|26919.18|26882.95|26882.95|0
1599570600000|2020-09-08 13:10:00|26887.26|26887.26|26873.31|26873.31|26895.87|26895.87|26873.31|26873.31|0
1599570900000|2020-09-08 13:15:00|26869.01|26869.01|26913.1|26913.1|26917.4|26917.4|26869.01|26869.01|0
1599571200000|2020-09-08 13:20:00|26914.87|26914.87|26907.29|26907.29|26934.9|26934.9|26902.98|26902.98|0
1599571500000|2020-09-08 13:25:00|26911.59|26911.59|26957.46|26957.46|26963.54|26963.54|26907.29|26907.29|0
1599571800000|2020-09-08 13:30:00|26953.15|26953.15|26907.01|26907.01|26962.52|26962.52|26881.93|26881.93|0
1599572100000|2020-09-08 13:35:00|26915.62|26915.62|26852.53|26852.53|26918.43|26918.43|26839.61|26839.61|0
1599572400000|2020-09-08 13:40:00|26848.23|26848.23|26805.64|26805.64|26848.23|26848.23|26790.94|26790.94|0
1599572700000|2020-09-08 13:45:00|26801.33|26801.33|26795.25|26795.25|26857.59|26857.59|26780.55|26780.55|0
1599573000000|2020-09-08 13:50:00|26797.03|26797.03|26793.75|26793.75|26827.45|26827.45|26789.44|26789.44|0
1599573300000|2020-09-08 13:55:00|26798.05|26798.05|26827.45|26827.45|26845.42|26845.42|26772.97|26772.97|0
1599573600000|2020-09-08 14:00:00|26831.75|26831.75|26705.77|26705.77|26831.75|26831.75|26701.46|26701.46|0
1599573900000|2020-09-08 14:05:00|26710.08|26710.08|26718.69|26718.69|26730.11|26730.11|26684.99|26684.99|0
1599574200000|2020-09-08 14:10:00|26723|26723|26759.5|26759.5|26772.42|26772.42|26714.38|26714.38|0
1599574500000|2020-09-08 14:15:00|26755.19|26755.19|26690.05|26690.05|26755.19|26755.19|26690.05|26690.05|0
1599574800000|2020-09-08 14:20:00|26691.83|26691.83|26733.39|26733.39|26747.33|26747.33|26683.21|26683.21|0
1599575100000|2020-09-08 14:25:00|26737.69|26737.69|26787.87|26787.87|26790.39|26790.39|26721.22|26721.22|0
1599575400000|2020-09-08 14:30:00|26783.56|26783.56|26761|26761|26787.87|26787.87|26742|26742|0
1599575700000|2020-09-08 14:35:00|26765.31|26765.31|26813.7|26813.7|26822.32|26822.32|26762.78|26762.78|0
1599576000000|2020-09-08 14:40:00|26809.4|26809.4|26747.06|26747.06|26809.4|26809.4|26747.06|26747.06|0
1599576300000|2020-09-08 14:45:00|26742.75|26742.75|26700.44|26700.44|26751.36|26751.36|26700.44|26700.44|0
1599576600000|2020-09-08 14:50:00|26704.74|26704.74|26706.52|26706.52|26739.47|26739.47|26700.44|26700.44|0
1599576900000|2020-09-08 14:55:00|26696.13|26696.13|26702.97|26702.97|26735.91|26735.91|26691.83|26691.83|0
1599577200000|2020-09-08 15:00:00|26690.05|26690.05|26822.32|26822.32|26822.32|26822.32|26679.66|26679.66|0
1599577500000|2020-09-08 15:05:00|26830.93|26830.93|26827.65|26827.65|26837.01|26837.01|26803.31|26803.31|0
1599577800000|2020-09-08 15:10:00|26840.57|26840.57|26826.62|26826.62|26841.32|26841.32|26815.48|26815.48|0
1599578100000|2020-09-08 15:15:00|26822.32|26822.32|26841.32|26841.32|26866.41|26866.41|26822.32|26822.32|0
1599578400000|2020-09-08 15:20:00|26845.63|26845.63|26835.23|26835.23|26849.18|26849.18|26820.54|26820.54|0
1599578700000|2020-09-08 15:25:00|26830.93|26830.93|26818.01|26818.01|26856.02|26856.02|26818.01|26818.01|0
1599635700000|2020-09-09 07:15:00|27388.37|27388.37|27355.15|27355.15|27404.84|27404.84|27342.23|27342.23|0
1599636000000|2020-09-09 07:20:00|27363.76|27363.76|27481.6|27481.6|27513.53|27513.53|27357.67|27357.67|0
1599636300000|2020-09-09 07:25:00|27479.83|27479.83|27457.27|27457.27|27514.55|27514.55|27424.32|27424.32|0
1599636600000|2020-09-09 07:30:00|27465.88|27465.88|27580.17|27580.17|27603.48|27603.48|27465.88|27465.88|0
1599636900000|2020-09-09 07:35:00|27581.95|27581.95|27554.33|27554.33|27605.26|27605.26|27498.08|27498.08|0
1599637200000|2020-09-09 07:40:00|27562.95|27562.95|27587.28|27587.28|27623.51|27623.51|27562.95|27562.95|0
1599637500000|2020-09-09 07:45:00|27595.9|27595.9|27579.7|27579.7|27606.56|27606.56|27575.39|27575.39|0
1599637800000|2020-09-09 07:50:00|27581.47|27581.47|27515.3|27515.3|27594.39|27594.39|27515.3|27515.3|0
1599638100000|2020-09-09 07:55:00|27502.38|27502.38|27472.99|27472.99|27562.2|27562.2|27468.69|27468.69|0
1599638400000|2020-09-09 08:00:00|27468.69|27468.69|27509.49|27509.49|27525.97|27525.97|27451.46|27451.46|0
1599638700000|2020-09-09 08:05:00|27513.8|27513.8|27569.03|27569.03|27569.03|27569.03|27513.8|27513.8|0
1599639000000|2020-09-09 08:10:00|27564.73|27564.73|27568.01|27568.01|27589.81|27589.81|27540.39|27540.39|0
1599639300000|2020-09-09 08:15:00|27572.31|27572.31|27578.4|27578.4|27595.62|27595.62|27569.78|27569.78|0
1599639600000|2020-09-09 08:20:00|27581.95|27581.95|27548.25|27548.25|27591.59|27591.59|27541.42|27541.42|0
1599639900000|2020-09-09 08:25:00|27556.86|27556.86|27561.17|27561.17|27565.48|27565.48|27523.16|27523.16|0
1599640200000|2020-09-09 08:30:00|27569.78|27569.78|27562.95|27562.95|27578.4|27578.4|27550.03|27550.03|0
1599640500000|2020-09-09 08:35:00|27575.87|27575.87|27555.09|27555.09|27575.87|27575.87|27553.31|27553.31|0
1599640800000|2020-09-09 08:40:00|27537.86|27537.86|27457.27|27457.27|27537.86|27537.86|27457.27|27457.27|0
1599641100000|2020-09-09 08:45:00|27452.96|27452.96|27485.16|27485.16|27485.16|27485.16|27452.96|27452.96|0
1599641400000|2020-09-09 08:50:00|27493.77|27493.77|27462.6|27462.6|27498.08|27498.08|27452.21|27452.21|0
1599641700000|2020-09-09 08:55:00|27466.91|27466.91|27420.29|27420.29|27466.91|27466.91|27420.29|27420.29|0
1599642000000|2020-09-09 09:00:00|27411.68|27411.68|27343.25|27343.25|27415.98|27415.98|27343.25|27343.25|0
1599642300000|2020-09-09 09:05:00|27330.33|27330.33|27364.78|27364.78|27377.7|27377.7|27330.33|27330.33|0
1599642600000|2020-09-09 09:10:00|27369.09|27369.09|27432.18|27432.18|27432.18|27432.18|27356.17|27356.17|0
1599642900000|2020-09-09 09:15:00|27427.88|27427.88|27433.21|27433.21|27433.21|27433.21|27408.87|27408.87|0
1599643200000|2020-09-09 09:20:00|27436.76|27436.76|27439.02|27439.02|27447.63|27447.63|27423.57|27423.57|0
1599643500000|2020-09-09 09:25:00|27434.71|27434.71|27431.16|27431.16|27453.71|27453.71|27431.16|27431.16|0
1599643800000|2020-09-09 09:30:00|27426.85|27426.85|27406.07|27406.07|27426.85|27426.85|27401.76|27401.76|0
1599644100000|2020-09-09 09:35:00|27401.76|27401.76|27431.16|27431.16|27435.46|27435.46|27393.9|27393.9|0
1599644400000|2020-09-09 09:40:00|27422.54|27422.54|27431.91|27431.91|27431.91|27431.91|27410.38|27410.38|0
1599644700000|2020-09-09 09:45:00|27436.21|27436.21|27433.69|27433.69|27448.38|27448.38|27418.99|27418.99|0
1599645000000|2020-09-09 09:50:00|27435.46|27435.46|27425.07|27425.07|27435.46|27435.46|27425.07|27425.07|0
1599645300000|2020-09-09 09:55:00|27420.77|27420.77|27460.55|27460.55|27466.63|27466.63|27420.77|27420.77|0
1599645600000|2020-09-09 10:00:00|27473.47|27473.47|27470.94|27470.94|27491.72|27491.72|27470.94|27470.94|0
1599645900000|2020-09-09 10:05:00|27462.33|27462.33|27503.89|27503.89|27508.19|27508.19|27450.16|27450.16|0
1599646200000|2020-09-09 10:10:00|27499.58|27499.58|27500.33|27500.33|27503.89|27503.89|27486.66|27486.66|0
1599646500000|2020-09-09 10:15:00|27504.64|27504.64|27534.78|27534.78|27534.78|27534.78|27504.64|27504.64|0
1599646800000|2020-09-09 10:20:00|27526.17|27526.17|27532.25|27532.25|27547.7|27547.7|27526.17|27526.17|0
1599647100000|2020-09-09 10:25:00|27527.95|27527.95|27534.03|27534.03|27538.34|27538.34|27527.95|27527.95|0
1599647400000|2020-09-09 10:30:00|27538.34|27538.34|27558.09|27558.09|27565.95|27565.95|27534.03|27534.03|0
1599647700000|2020-09-09 10:35:00|27553.79|27553.79|27529.73|27529.73|27554.81|27554.81|27525.42|27525.42|0
1599648000000|2020-09-09 10:40:00|27525.42|27525.42|27520.09|27520.09|27534.03|27534.03|27517.56|27517.56|0
1599648300000|2020-09-09 10:45:00|27528.7|27528.7|27482.83|27482.83|27528.7|27528.7|27482.83|27482.83|0
1599648600000|2020-09-09 10:50:00|27488.92|27488.92|27517.56|27517.56|27517.56|27517.56|27488.92|27488.92|0
1599648900000|2020-09-09 10:55:00|27521.86|27521.86|27532.25|27532.25|27532.25|27532.25|27513.25|27513.25|0
1599649200000|2020-09-09 11:00:00|27535.81|27535.81|27528.7|27528.7|27539.09|27539.09|27523.64|27523.64|0
1599649500000|2020-09-09 11:05:00|27511.47|27511.47|27515.78|27515.78|27524.39|27524.39|27487.14|27487.14|0
1599649800000|2020-09-09 11:10:00|27521.11|27521.11|27458.77|27458.77|27521.11|27521.11|27458.77|27458.77|0
1599650100000|2020-09-09 11:15:00|27463.08|27463.08|27476|27476|27496.78|27496.78|27463.08|27463.08|0
1599650400000|2020-09-09 11:20:00|27480.3|27480.3|27500.33|27500.33|27504.64|27504.64|27480.3|27480.3|0
1599650700000|2020-09-09 11:25:00|27507.17|27507.17|27530.48|27530.48|27530.48|27530.48|27502.86|27502.86|0
1599651000000|2020-09-09 11:30:00|27526.17|27526.17|27542.64|27542.64|27551.26|27551.26|27521.86|27521.86|0
1599651300000|2020-09-09 11:35:00|27546.95|27546.95|27569.51|27569.51|27579.9|27579.9|27546.95|27546.95|0
1599651600000|2020-09-09 11:40:00|27567.73|27567.73|27563.42|27563.42|27568.48|27568.48|27549.48|27549.48|0
1599651900000|2020-09-09 11:45:00|27572.04|27572.04|27564.18|27564.18|27572.04|27572.04|27527.95|27527.95|0
1599652200000|2020-09-09 11:50:00|27562.4|27562.4|27572.04|27572.04|27578.87|27578.87|27561.65|27561.65|0
1599652500000|2020-09-09 11:55:00|27573.81|27573.81|27598.9|27598.9|27599.93|27599.93|27571.29|27571.29|0
1599652800000|2020-09-09 12:00:00|27594.59|27594.59|27604.98|27604.98|27636.91|27636.91|27594.59|27594.59|0
1599653100000|2020-09-09 12:05:00|27600.68|27600.68|27614.62|27614.62|27614.62|27614.62|27590.29|27590.29|0
1599653400000|2020-09-09 12:10:00|27610.32|27610.32|27616.4|27616.4|27616.4|27616.4|27606.01|27606.01|0
1599653700000|2020-09-09 12:15:00|27620.71|27620.71|27587.76|27587.76|27631.1|27631.1|27587.01|27587.01|0
1599654000000|2020-09-09 12:20:00|27589.54|27589.54|27549|27549|27589.54|27589.54|27530|27530|0
1599654300000|2020-09-09 12:25:00|27557.62|27557.62|27569.78|27569.78|27571.56|27571.56|27557.62|27557.62|0
1599654600000|2020-09-09 12:30:00|27565.48|27565.48|27599.18|27599.18|27599.18|27599.18|27559.39|27559.39|0
1599654900000|2020-09-09 12:35:00|27603.48|27603.48|27647.57|27647.57|27647.57|27647.57|27603.48|27603.48|0
1599655200000|2020-09-09 12:40:00|27643.27|27643.27|27677.99|27677.99|27677.99|27677.99|27638.96|27638.96|0
1599655500000|2020-09-09 12:45:00|27682.3|27682.3|27684.07|27684.07|27709.16|27709.16|27679.77|27679.77|0
1599655800000|2020-09-09 12:50:00|27688.38|27688.38|27701.3|27701.3|27701.3|27701.3|27673.68|27673.68|0
1599656100000|2020-09-09 12:55:00|27705.61|27705.61|27734.25|27734.25|27742.86|27742.86|27705.61|27705.61|0
1599656400000|2020-09-09 13:00:00|27738.55|27738.55|27750.72|27750.72|27753.25|27753.25|27723.11|27723.11|0
1599656700000|2020-09-09 13:05:00|27755.03|27755.03|27770.48|27770.48|27787.98|27787.98|27755.03|27755.03|0
1599657000000|2020-09-09 13:10:00|27766.17|27766.17|27830.76|27830.76|27834.32|27834.32|27763.64|27763.64|0
1599657300000|2020-09-09 13:15:00|27826.46|27826.46|27791.26|27791.26|27826.46|27826.46|27779.09|27779.09|0
1599657600000|2020-09-09 13:20:00|27795.56|27795.56|27776.56|27776.56|27806.7|27806.7|27750.72|27750.72|0
1599657900000|2020-09-09 13:25:00|27772.25|27772.25|27766.44|27766.44|27777.59|27777.59|27759.33|27759.33|0
1599658200000|2020-09-09 13:30:00|27757.83|27757.83|27777.31|27777.31|27797.34|27797.34|27730.22|27730.22|0
1599658500000|2020-09-09 13:35:00|27779.09|27779.09|27813.81|27813.81|27819.9|27819.9|27776.56|27776.56|0
1599658800000|2020-09-09 13:40:00|27831.04|27831.04|27882.99|27882.99|27882.99|27882.99|27818.12|27818.12|0
1599659100000|2020-09-09 13:45:00|27887.3|27887.3|27900.21|27900.21|27922.77|27922.77|27880.46|27880.46|0
1599659400000|2020-09-09 13:50:00|27908.83|27908.83|27995.98|27995.98|27995.98|27995.98|27908.83|27908.83|0
1599659700000|2020-09-09 13:55:00|27987.37|27987.37|27969.39|27969.39|27987.37|27987.37|27928.86|27928.86|0
1599660000000|2020-09-09 14:00:00|27973.7|27973.7|27918.47|27918.47|28009.17|28009.17|27918.47|27918.47|0
1599660300000|2020-09-09 14:05:00|27927.08|27927.08|27869.04|27869.04|27952.92|27952.92|27869.04|27869.04|0
1599660600000|2020-09-09 14:10:00|27877.66|27877.66|27900.21|27900.21|27919.97|27919.97|27852.57|27852.57|0
1599660900000|2020-09-09 14:15:00|27908.83|27908.83|27931.38|27931.38|27946.08|27946.08|27908.83|27908.83|0
1599661200000|2020-09-09 14:20:00|27927.08|27927.08|27936.72|27936.72|27954.97|27954.97|27912.38|27912.38|0
1599661500000|2020-09-09 14:25:00|27941.02|27941.02|27909.85|27909.85|27963.58|27963.58|27905.55|27905.55|0
1599661800000|2020-09-09 14:30:00|27914.16|27914.16|27929.33|27929.33|27965.84|27965.84|27914.16|27914.16|0
1599662100000|2020-09-09 14:35:00|27933.64|27933.64|27929.33|27929.33|27947.58|27947.58|27925.03|27925.03|0
1599662400000|2020-09-09 14:40:00|27933.64|27933.64|27868.77|27868.77|27933.64|27933.64|27866.99|27866.99|0
1599662700000|2020-09-09 14:45:00|27873.08|27873.08|27828.24|27828.24|27898.16|27898.16|27800.62|27800.62|0
1599663000000|2020-09-09 14:50:00|27832.54|27832.54|27835.07|27835.07|27866.99|27866.99|27817.85|27817.85|0
1599663300000|2020-09-09 14:55:00|27839.38|27839.38|27874.58|27874.58|27892.08|27892.08|27835.07|27835.07|0
1599663600000|2020-09-09 15:00:00|27883.19|27883.19|27940.47|27940.47|27946.56|27946.56|27878.89|27878.89|0
1599663900000|2020-09-09 15:05:00|27938.7|27938.7|27905|27905|27963.78|27963.78|27905|27905|0
1599664200000|2020-09-09 15:10:00|27909.3|27909.3|27935.89|27935.89|27954.14|27954.14|27903.22|27903.22|0
1599664500000|2020-09-09 15:15:00|27940.2|27940.2|27935.89|27935.89|27940.2|27940.2|27922.97|27922.97|0
1599664800000|2020-09-09 15:20:00|27940.2|27940.2|27963.51|27963.51|27980.73|27980.73|27922.97|27922.97|0
1599665100000|2020-09-09 15:25:00|27959.2|27959.2|27957.7|27957.7|27986.07|27986.07|27948.06|27948.06|0
1599722100000|2020-09-10 07:15:00|27654.41|27654.41|27610.79|27610.79|27654.41|27654.41|27536.56|27536.56|0
1599722400000|2020-09-10 07:20:00|27602.18|27602.18|27586.46|27586.46|27615.85|27615.85|27555.29|27555.29|0
1599722700000|2020-09-10 07:25:00|27590.77|27590.77|27574.57|27574.57|27601.16|27601.16|27563.42|27563.42|0
1599723000000|2020-09-10 07:30:00|27564.18|27564.18|27517.83|27517.83|27605.74|27605.74|27507.44|27507.44|0
1599723300000|2020-09-10 07:35:00|27516.05|27516.05|27516.05|27516.05|27543.67|27543.67|27507.44|27507.44|0
1599723600000|2020-09-10 07:40:00|27507.44|27507.44|27449.41|27449.41|27522.14|27522.14|27438.27|27438.27|0
1599723900000|2020-09-10 07:45:00|27440.8|27440.8|27442.3|27442.3|27460.55|27460.55|27426.85|27426.85|0
1599724200000|2020-09-10 07:50:00|27450.91|27450.91|27394.65|27394.65|27459.52|27459.52|27381.73|27381.73|0
1599724500000|2020-09-10 07:55:00|27400.74|27400.74|27481.81|27481.81|27487.89|27487.89|27400.74|27400.74|0
1599724800000|2020-09-10 08:00:00|27473.19|27473.19|27470.66|27470.66|27487.89|27487.89|27443.8|27443.8|0
1599725100000|2020-09-10 08:05:00|27468.89|27468.89|27466.36|27466.36|27483.58|27483.58|27451.66|27451.66|0
1599725400000|2020-09-10 08:10:00|27470.66|27470.66|27425.55|27425.55|27474.97|27474.97|27425.55|27425.55|0
1599725700000|2020-09-10 08:15:00|27423.77|27423.77|27438.74|27438.74|27442.02|27442.02|27404.02|27404.02|0
1599726000000|2020-09-10 08:20:00|27430.13|27430.13|27430.13|27430.13|27445.58|27445.58|27411.13|27411.13|0
1599726300000|2020-09-10 08:25:00|27443.05|27443.05|27457.75|27457.75|27468.14|27468.14|27438.74|27438.74|0
1599726600000|2020-09-10 08:30:00|27453.44|27453.44|27420.49|27420.49|27453.44|27453.44|27420.49|27420.49|0
1599726900000|2020-09-10 08:35:00|27424.8|27424.8|27421.24|27421.24|27424.8|27424.8|27397.93|27397.93|0
1599727200000|2020-09-10 08:40:00|27416.94|27416.94|27380.43|27380.43|27420.49|27420.49|27369.29|27369.29|0
1599727500000|2020-09-10 08:45:00|27369.29|27369.29|27359.93|27359.93|27385.77|27385.77|27359.93|27359.93|0
1599727800000|2020-09-10 08:50:00|27358.15|27358.15|27324.45|27324.45|27358.15|27358.15|27309.76|27309.76|0
1599728100000|2020-09-10 08:55:00|27320.15|27320.15|27304.7|27304.7|27328.01|27328.01|27302.92|27302.92|0
1599728400000|2020-09-10 09:00:00|27302.92|27302.92|27302.92|27302.92|27302.92|27302.92|27283.92|27283.92|0
1599728700000|2020-09-10 09:05:00|27290|27290|27308.25|27308.25|27308.25|27308.25|27272.78|27272.78|0
1599729000000|2020-09-10 09:10:00|27316.87|27316.87|27346.26|27346.26|27358.43|27358.43|27316.87|27316.87|0
1599729300000|2020-09-10 09:15:00|27350.56|27350.56|27301.14|27301.14|27350.56|27350.56|27296.84|27296.84|0
1599729600000|2020-09-10 09:20:00|27305.45|27305.45|27305.45|27305.45|27309.76|27309.76|27292.53|27292.53|0
1599729900000|2020-09-10 09:25:00|27309.76|27309.76|27321.92|27321.92|27321.92|27321.92|27299.37|27299.37|0
1599730200000|2020-09-10 09:30:00|27313.31|27313.31|27333.06|27333.06|27333.06|27333.06|27294.31|27294.31|0
1599730500000|2020-09-10 09:35:00|27341.68|27341.68|27351.32|27351.32|27352.07|27352.07|27341.68|27341.68|0
1599730800000|2020-09-10 09:40:00|27355.62|27355.62|27412.91|27412.91|27412.91|27412.91|27355.62|27355.62|0
1599731100000|2020-09-10 09:45:00|27408.6|27408.6|27422.54|27422.54|27422.54|27422.54|27408.6|27408.6|0
1599731400000|2020-09-10 09:50:00|27426.85|27426.85|27451.19|27451.19|27458.02|27458.02|27426.85|27426.85|0
1599731700000|2020-09-10 09:55:00|27442.57|27442.57|27468.69|27468.69|27468.69|27468.69|27429.65|27429.65|0
1599732000000|2020-09-10 10:00:00|27466.91|27466.91|27470.46|27470.46|27477.3|27477.3|27451.46|27451.46|0
1599732300000|2020-09-10 10:05:00|27475.79|27475.79|27515.1|27515.1|27515.1|27515.1|27469.71|27469.71|0
1599732600000|2020-09-10 10:10:00|27523.71|27523.71|27529.8|27529.8|27544.49|27544.49|27519.41|27519.41|0
1599732900000|2020-09-10 10:15:00|27525.49|27525.49|27590.91|27590.91|27590.91|27590.91|27525.49|27525.49|0
1599733200000|2020-09-10 10:20:00|27586.6|27586.6|27515.65|27515.65|27587.36|27587.36|27515.65|27515.65|0
1599733500000|2020-09-10 10:25:00|27511.34|27511.34|27487.49|27487.49|27511.34|27511.34|27487.49|27487.49|0
1599733800000|2020-09-10 10:30:00|27465.95|27465.95|27430.48|27430.48|27465.95|27465.95|27430.48|27430.48|0
1599734100000|2020-09-10 10:35:00|27417.56|27417.56|27348.11|27348.11|27417.56|27417.56|27348.11|27348.11|0
1599734400000|2020-09-10 10:40:00|27352.41|27352.41|27338.74|27338.74|27352.41|27352.41|27334.44|27334.44|0
1599734700000|2020-09-10 10:45:00|27330.13|27330.13|27330.13|27330.13|27334.44|27334.44|27298.96|27298.96|0
1599735000000|2020-09-10 10:50:00|27334.44|27334.44|27331.16|27331.16|27348.38|27348.38|27318.99|27318.99|0
1599735300000|2020-09-10 10:55:00|27322.54|27322.54|27363.08|27363.08|27363.08|27363.08|27322.54|27322.54|0
1599735600000|2020-09-10 11:00:00|27357.75|27357.75|27374.22|27374.22|27374.22|27374.22|27344.08|27344.08|0
1599735900000|2020-09-10 11:05:00|27391.45|27391.45|27379.55|27379.55|27391.45|27391.45|27369.91|27369.91|0
1599736200000|2020-09-10 11:10:00|27375.25|27375.25|27400.33|27400.33|27429.73|27429.73|27375.25|27375.25|0
1599736500000|2020-09-10 11:15:00|27389.94|27389.94|27379.83|27379.83|27389.94|27389.94|27376.27|27376.27|0
1599736800000|2020-09-10 11:20:00|27384.13|27384.13|27365.88|27365.88|27401.36|27401.36|27365.88|27365.88|0
1599737100000|2020-09-10 11:25:00|27364.1|27364.1|27403.89|27403.89|27403.89|27403.89|27355.49|27355.49|0
1599737400000|2020-09-10 11:30:00|27412.5|27412.5|27385.64|27385.64|27415.03|27415.03|27377.02|27377.02|0
1599737700000|2020-09-10 11:35:00|27402.86|27402.86|27434.78|27434.78|27450.23|27450.23|27402.86|27402.86|0
1599738000000|2020-09-10 11:40:00|27439.09|27439.09|27448.73|27448.73|27465.2|27465.2|27439.09|27439.09|0
1599738300000|2020-09-10 11:45:00|27444.42|27444.42|27468.48|27468.48|27468.48|27468.48|27436.56|27436.56|0
1599738600000|2020-09-10 11:50:00|27472.79|27472.79|27470.26|27470.26|27497.12|27497.12|27470.26|27470.26|0
1599738900000|2020-09-10 11:55:00|27465.95|27465.95|27502.93|27502.93|27502.93|27502.93|27465.95|27465.95|0
1599739200000|2020-09-10 12:00:00|27507.24|27507.24|27551.6|27551.6|27551.6|27551.6|27507.24|27507.24|0
1599739500000|2020-09-10 12:05:00|27555.91|27555.91|27569.86|27569.86|27592.41|27592.41|27555.91|27555.91|0
1599739800000|2020-09-10 12:10:00|27566.3|27566.3|27560.49|27560.49|27568.08|27568.08|27550.85|27550.85|0
1599740100000|2020-09-10 12:15:00|27556.18|27556.18|27567.33|27567.33|27577.72|27577.72|27547.57|27547.57|0
1599740400000|2020-09-10 12:20:00|27563.02|27563.02|27583.8|27583.8|27583.8|27583.8|27560.49|27560.49|0
1599740700000|2020-09-10 12:25:00|27592.41|27592.41|27526.79|27526.79|27592.41|27592.41|27526.79|27526.79|0
1599741000000|2020-09-10 12:30:00|27522.49|27522.49|27466.98|27466.98|27522.49|27522.49|27451.53|27451.53|0
1599741300000|2020-09-10 12:35:00|27465.2|27465.2|27511.07|27511.07|27512.85|27512.85|27465.2|27465.2|0
1599741600000|2020-09-10 12:40:00|27515.38|27515.38|27537.93|27537.93|27537.93|27537.93|27515.38|27515.38|0
1599741900000|2020-09-10 12:45:00|27542.24|27542.24|27543.74|27543.74|27575.19|27575.19|27542.24|27542.24|0
1599742200000|2020-09-10 12:50:00|27539.44|27539.44|27549.08|27549.08|27561.99|27561.99|27539.44|27539.44|0
1599742500000|2020-09-10 12:55:00|27544.77|27544.77|27513.6|27513.6|27544.77|27544.77|27504.99|27504.99|0
1599742800000|2020-09-10 13:00:00|27517.9|27517.9|27575.94|27575.94|27575.94|27575.94|27517.9|27517.9|0
1599743100000|2020-09-10 13:05:00|27593.16|27593.16|27639.03|27639.03|27643.34|27643.34|27570.88|27570.88|0
1599743400000|2020-09-10 13:10:00|27640.81|27640.81|27583.8|27583.8|27640.81|27640.81|27583.8|27583.8|0
1599743700000|2020-09-10 13:15:00|27588.11|27588.11|27642.59|27642.59|27642.59|27642.59|27577.72|27577.72|0
1599744000000|2020-09-10 13:20:00|27644.36|27644.36|27674.51|27674.51|27691.73|27691.73|27644.36|27644.36|0
1599744300000|2020-09-10 13:25:00|27661.59|27661.59|27649.42|27649.42|27666.65|27666.65|27645.11|27645.11|0
1599744600000|2020-09-10 13:30:00|27632.2|27632.2|27588.38|27588.38|27653.73|27653.73|27565.82|27565.82|0
1599744900000|2020-09-10 13:35:00|27579.77|27579.77|27539.99|27539.99|27596.99|27596.99|27531.37|27531.37|0
1599745200000|2020-09-10 13:40:00|27544.29|27544.29|27536.71|27536.71|27564.32|27564.32|27534.18|27534.18|0
1599745500000|2020-09-10 13:45:00|27532.4|27532.4|27506.56|27506.56|27557.49|27557.49|27506.56|27506.56|0
1599745800000|2020-09-10 13:50:00|27510.87|27510.87|27516.68|27516.68|27520.98|27520.98|27490.84|27490.84|0
1599746100000|2020-09-10 13:55:00|27512.37|27512.37|27402.66|27402.66|27512.37|27512.37|27402.66|27402.66|0
1599746400000|2020-09-10 14:00:00|27406.97|27406.97|27430.28|27430.28|27430.28|27430.28|27398.35|27398.35|0
1599746700000|2020-09-10 14:05:00|27428.5|27428.5|27371.21|27371.21|27435.33|27435.33|27355.77|27355.77|0
1599747000000|2020-09-10 14:10:00|27379.83|27379.83|27385.16|27385.16|27392.75|27392.75|27367.93|27367.93|0
1599747300000|2020-09-10 14:15:00|27383.38|27383.38|27417.08|27417.08|27425.69|27425.69|27383.38|27383.38|0
1599747600000|2020-09-10 14:20:00|27418.86|27418.86|27355.49|27355.49|27418.86|27418.86|27355.49|27355.49|0
1599747900000|2020-09-10 14:25:00|27351.19|27351.19|27364.86|27364.86|27370.94|27370.94|27345.1|27345.1|0
1599748200000|2020-09-10 14:30:00|27360.55|27360.55|27403.14|27403.14|27414.28|27414.28|27360.55|27360.55|0
1599748500000|2020-09-10 14:35:00|27398.83|27398.83|27397.33|27397.33|27414.55|27414.55|27371.21|27371.21|0
1599748800000|2020-09-10 14:40:00|27401.63|27401.63|27385.43|27385.43|27406.97|27406.97|27369.71|27369.71|0
1599749100000|2020-09-10 14:45:00|27372.52|27372.52|27339.29|27339.29|27372.52|27372.52|27297.26|27297.26|0
1599749400000|2020-09-10 14:50:00|27343.6|27343.6|27375.8|27375.8|27375.8|27375.8|27330.68|27330.68|0
1599749700000|2020-09-10 14:55:00|27362.88|27362.88|27319.54|27319.54|27375.8|27375.8|27319.54|27319.54|0
1599750000000|2020-09-10 15:00:00|27315.23|27315.23|27366.43|27366.43|27372.52|27372.52|27302.31|27302.31|0
1599750300000|2020-09-10 15:05:00|27364.65|27364.65|27362.13|27362.13|27376.82|27376.82|27343.12|27343.12|0
1599750600000|2020-09-10 15:10:00|27357.82|27357.82|27371.76|27371.76|27414.08|27414.08|27353.51|27353.51|0
1599750900000|2020-09-10 15:15:00|27376.07|27376.07|27363.9|27363.9|27384.68|27384.68|27336.29|27336.29|0
1599751200000|2020-09-10 15:20:00|27374.29|27374.29|27390.77|27390.77|27420.16|27420.16|27368.21|27368.21|0
1599751500000|2020-09-10 15:25:00|27386.46|27386.46|27426.99|27426.99|27435.61|27435.61|27380.38|27380.38|0
1599808500000|2020-09-11 07:15:00|27639.78|27639.78|27692.21|27692.21|27707.93|27707.93|27626.86|27626.86|0
1599808800000|2020-09-11 07:20:00|27695.76|27695.76|27675.74|27675.74|27746.69|27746.69|27668.15|27668.15|0
1599809100000|2020-09-11 07:25:00|27683.6|27683.6|27663.29|27663.29|27696.52|27696.52|27656.73|27656.73|0
1599809400000|2020-09-11 07:30:00|27667.6|27667.6|27638.21|27638.21|27693.71|27693.71|27629.59|27629.59|0
1599809700000|2020-09-11 07:35:00|27633.9|27633.9|27555.09|27555.09|27633.9|27633.9|27555.09|27555.09|0
1599810000000|2020-09-11 07:40:00|27568.01|27568.01|27578.4|27578.4|27608.06|27608.06|27559.39|27559.39|0
1599810300000|2020-09-11 07:45:00|27569.78|27569.78|27590.29|27590.29|27599.93|27599.93|27560.14|27560.14|0
1599810600000|2020-09-11 07:50:00|27577.37|27577.37|27624.26|27624.26|27643.27|27643.27|27548.73|27548.73|0
1599810900000|2020-09-11 07:55:00|27619.96|27619.96|27646.82|27646.82|27646.82|27646.82|27616.4|27616.4|0
1599811200000|2020-09-11 08:00:00|27648.6|27648.6|27695.49|27695.49|27695.49|27695.49|27622.76|27622.76|0
1599811500000|2020-09-11 08:05:00|27691.18|27691.18|27684.83|27684.83|27709.16|27709.16|27672.18|27672.18|0
1599811800000|2020-09-11 08:10:00|27686.6|27686.6|27715.24|27715.24|27723.86|27723.86|27673.68|27673.68|0
1599812100000|2020-09-11 08:15:00|27713.47|27713.47|27676.21|27676.21|27713.47|27713.47|27671.91|27671.91|0
1599812400000|2020-09-11 08:20:00|27680.52|27680.52|27679.77|27679.77|27696.99|27696.99|27650.37|27650.37|0
1599812700000|2020-09-11 08:25:00|27688.38|27688.38|27677.24|27677.24|27703.08|27703.08|27664.05|27664.05|0
1599813000000|2020-09-11 08:30:00|27681.55|27681.55|27680.79|27680.79|27689.41|27689.41|27666.85|27666.85|0
1599813300000|2020-09-11 08:35:00|27693.71|27693.71|27719.55|27719.55|27740.33|27740.33|27689.41|27689.41|0
1599813600000|2020-09-11 08:40:00|27723.86|27723.86|27713.47|27713.47|27742.86|27742.86|27711.69|27711.69|0
1599813900000|2020-09-11 08:45:00|27717.77|27717.77|27701.3|27701.3|27717.77|27717.77|27671.91|27671.91|0
1599814200000|2020-09-11 08:50:00|27705.61|27705.61|27716.75|27716.75|27728.91|27728.91|27705.61|27705.61|0
1599814500000|2020-09-11 08:55:00|27712.44|27712.44|27709.16|27709.16|27714.22|27714.22|27679.77|27679.77|0
1599814800000|2020-09-11 09:00:00|27713.47|27713.47|27731.72|27731.72|27731.72|27731.72|27700.55|27700.55|0
1599815100000|2020-09-11 09:05:00|27737.8|27737.8|27739.58|27739.58|27756.8|27756.8|27737.8|27737.8|0
1599815400000|2020-09-11 09:10:00|27744.91|27744.91|27747.17|27747.17|27747.17|27747.17|27726.66|27726.66|0
1599815700000|2020-09-11 09:15:00|27742.86|27742.86|27746.41|27746.41|27749.97|27749.97|27720.3|27720.3|0
1599816000000|2020-09-11 09:20:00|27737.8|27737.8|27734.25|27734.25|27756.8|27756.8|27725.63|27725.63|0
1599816300000|2020-09-11 09:25:00|27732.47|27732.47|27729.19|27729.19|27737.8|27737.8|27715.24|27715.24|0
1599816600000|2020-09-11 09:30:00|27730.97|27730.97|27751.75|27751.75|27751.75|27751.75|27729.19|27729.19|0
1599816900000|2020-09-11 09:35:00|27756.05|27756.05|27721.33|27721.33|27764.67|27764.67|27721.33|27721.33|0
1599817200000|2020-09-11 09:40:00|27725.63|27725.63|27701.57|27701.57|27729.94|27729.94|27701.57|27701.57|0
1599817500000|2020-09-11 09:45:00|27710.19|27710.19|27702.33|27702.33|27714.49|27714.49|27702.33|27702.33|0
1599817800000|2020-09-11 09:50:00|27704.1|27704.1|27716.27|27716.27|27718.05|27718.05|27701.57|27701.57|0
1599818100000|2020-09-11 09:55:00|27711.96|27711.96|27701.57|27701.57|27711.96|27711.96|27701.57|27701.57|0
1599818400000|2020-09-11 10:00:00|27705.88|27705.88|27709.16|27709.16|27724.88|27724.88|27696.24|27696.24|0
1599818700000|2020-09-11 10:05:00|27710.94|27710.94|27702.33|27702.33|27715.24|27715.24|27702.33|27702.33|0
1599819000000|2020-09-11 10:10:00|27698.02|27698.02|27637.46|27637.46|27698.02|27698.02|27633.15|27633.15|0
1599819300000|2020-09-11 10:15:00|27628.84|27628.84|27660.77|27660.77|27660.77|27660.77|27628.84|27628.84|0
1599819600000|2020-09-11 10:20:00|27664.32|27664.32|27705.88|27705.88|27705.88|27705.88|27664.32|27664.32|0
1599819900000|2020-09-11 10:25:00|27701.57|27701.57|27701.57|27701.57|27713.74|27713.74|27692.96|27692.96|0
1599820200000|2020-09-11 10:30:00|27705.88|27705.88|27717.02|27717.02|27731.99|27731.99|27695.49|27695.49|0
1599820500000|2020-09-11 10:35:00|27720.58|27720.58|27712.99|27712.99|27720.58|27720.58|27691.94|27691.94|0
1599820800000|2020-09-11 10:40:00|27708.68|27708.68|27716.27|27716.27|27717.3|27717.3|27705.88|27705.88|0
1599821100000|2020-09-11 10:45:00|27737.05|27737.05|27720.58|27720.58|27753.52|27753.52|27720.58|27720.58|0
1599821400000|2020-09-11 10:50:00|27724.13|27724.13|27735.27|27735.27|27741.36|27741.36|27724.13|27724.13|0
1599821700000|2020-09-11 10:55:00|27730.97|27730.97|27703.35|27703.35|27730.97|27730.97|27699.05|27699.05|0
1599822000000|2020-09-11 11:00:00|27686.13|27686.13|27690.43|27690.43|27711.21|27711.21|27680.79|27680.79|0
1599822300000|2020-09-11 11:05:00|27681.82|27681.82|27692.21|27692.21|27693.99|27693.99|27677.51|27677.51|0
1599822600000|2020-09-11 11:10:00|27687.9|27687.9|27678.54|27678.54|27700.07|27700.07|27666.37|27666.37|0
1599822900000|2020-09-11 11:15:00|27676.76|27676.76|27670.68|27670.68|27687.9|27687.9|27670.68|27670.68|0
1599823200000|2020-09-11 11:20:00|27674.98|27674.98|27666.37|27666.37|27674.98|27674.98|27659.54|27659.54|0
1599823500000|2020-09-11 11:25:00|27657.76|27657.76|27644.84|27644.84|27666.37|27666.37|27640.53|27640.53|0
1599823800000|2020-09-11 11:30:00|27649.15|27649.15|27634.45|27634.45|27649.15|27649.15|27631.92|27631.92|0
1599824100000|2020-09-11 11:35:00|27630.14|27630.14|27652.7|27652.7|27657.01|27657.01|27625.84|27625.84|0
1599824400000|2020-09-11 11:40:00|27657.01|27657.01|27680.32|27680.32|27688.93|27688.93|27650.92|27650.92|0
1599824700000|2020-09-11 11:45:00|27682.09|27682.09|27701.37|27701.37|27709.98|27709.98|27682.09|27682.09|0
1599825000000|2020-09-11 11:50:00|27697.07|27697.07|27695.29|27695.29|27697.07|27697.07|27659.81|27659.81|0
1599825300000|2020-09-11 11:55:00|27690.98|27690.98|27690.98|27690.98|27701.37|27701.37|27686.68|27686.68|0
1599825600000|2020-09-11 12:00:00|27673.76|27673.76|27668.42|27668.42|27680.59|27680.59|27667.67|27667.67|0
1599825900000|2020-09-11 12:05:00|27664.12|27664.12|27683.12|27683.12|27691.73|27691.73|27654.48|27654.48|0
1599826200000|2020-09-11 12:10:00|27670.2|27670.2|27719.62|27719.62|27719.62|27719.62|27670.2|27670.2|0
1599826500000|2020-09-11 12:15:00|27721.4|27721.4|27703.15|27703.15|27731.79|27731.79|27698.84|27698.84|0
1599826800000|2020-09-11 12:20:00|27698.84|27698.84|27673.76|27673.76|27698.84|27698.84|27673.76|27673.76|0
1599827100000|2020-09-11 12:25:00|27686.68|27686.68|27664.12|27664.12|27686.68|27686.68|27659.81|27659.81|0
1599827400000|2020-09-11 12:30:00|27651.2|27651.2|27650.17|27650.17|27655.51|27655.51|27645.87|27645.87|0
1599827700000|2020-09-11 12:35:00|27645.87|27645.87|27673.48|27673.48|27673.48|27673.48|27639.78|27639.78|0
1599828000000|2020-09-11 12:40:00|27675.26|27675.26|27681.34|27681.34|27688.18|27688.18|27669.18|27669.18|0
1599828300000|2020-09-11 12:45:00|27689.96|27689.96|27679.57|27679.57|27692.48|27692.48|27675.26|27675.26|0
1599828600000|2020-09-11 12:50:00|27675.26|27675.26|27696.79|27696.79|27701.1|27701.1|27675.26|27675.26|0
1599828900000|2020-09-11 12:55:00|27692.48|27692.48|27715.04|27715.04|27715.04|27715.04|27692.48|27692.48|0
1599829200000|2020-09-11 13:00:00|27719.35|27719.35|27705.68|27705.68|27728.99|27728.99|27701.37|27701.37|0
1599829500000|2020-09-11 13:05:00|27703.9|27703.9|27708.21|27708.21|27708.21|27708.21|27700.35|27700.35|0
1599829800000|2020-09-11 13:10:00|27703.9|27703.9|27741.91|27741.91|27741.91|27741.91|27703.9|27703.9|0
1599830100000|2020-09-11 13:15:00|27743.68|27743.68|27789.55|27789.55|27799.94|27799.94|27743.68|27743.68|0
1599830400000|2020-09-11 13:20:00|27793.86|27793.86|27789.55|27789.55|27799.94|27799.94|27766.24|27766.24|0
1599830700000|2020-09-11 13:25:00|27791.33|27791.33|27757.35|27757.35|27791.33|27791.33|27744.44|27744.44|0
1599831000000|2020-09-11 13:30:00|27748.74|27748.74|27583.53|27583.53|27748.74|27748.74|27571.36|27571.36|0
1599831300000|2020-09-11 13:35:00|27579.22|27579.22|27506.49|27506.49|27596.44|27596.44|27506.49|27506.49|0
1599831600000|2020-09-11 13:40:00|27515.1|27515.1|27561.99|27561.99|27561.99|27561.99|27487.49|27487.49|0
1599831900000|2020-09-11 13:45:00|27553.38|27553.38|27580.25|27580.25|27594.19|27594.19|27553.38|27553.38|0
1599832200000|2020-09-11 13:50:00|27584.55|27584.55|27587.83|27587.83|27602.53|27602.53|27572.38|27572.38|0
1599832500000|2020-09-11 13:55:00|27589.61|27589.61|27550.58|27550.58|27606.83|27606.83|27543.74|27543.74|0
1599832800000|2020-09-11 14:00:00|27567.8|27567.8|27586.05|27586.05|27592.14|27592.14|27535.13|27535.13|0
1599833100000|2020-09-11 14:05:00|27581.75|27581.75|27567.05|27567.05|27612.17|27612.17|27558.44|27558.44|0
1599833400000|2020-09-11 14:10:00|27575.66|27575.66|27583.53|27583.53|27602.53|27602.53|27540.19|27540.19|0
1599833700000|2020-09-11 14:15:00|27581.75|27581.75|27619|27619|27643.06|27643.06|27581.75|27581.75|0
1599834000000|2020-09-11 14:20:00|27614.7|27614.7|27606.08|27606.08|27631.92|27631.92|27600|27600|0
1599834300000|2020-09-11 14:25:00|27597.47|27597.47|27593.64|27593.64|27615.17|27615.17|27593.64|27593.64|0
1599834600000|2020-09-11 14:30:00|27602.25|27602.25|27599.72|27599.72|27620.51|27620.51|27582.5|27582.5|0
1599834900000|2020-09-11 14:35:00|27591.11|27591.11|27604.03|27604.03|27612.64|27612.64|27570.33|27570.33|0
1599835200000|2020-09-11 14:40:00|27599.72|27599.72|27622.28|27622.28|27645.59|27645.59|27599.72|27599.72|0
1599835500000|2020-09-11 14:45:00|27626.59|27626.59|27611.89|27611.89|27638.76|27638.76|27597.2|27597.2|0
1599835800000|2020-09-11 14:50:00|27616.2|27616.2|27658.51|27658.51|27658.51|27658.51|27616.2|27616.2|0
1599836100000|2020-09-11 14:55:00|27654.2|27654.2|27635.95|27635.95|27668.9|27668.9|27631.65|27631.65|0
1599836400000|2020-09-11 15:00:00|27648.87|27648.87|27683.6|27683.6|27683.6|27683.6|27627.34|27627.34|0
1599836700000|2020-09-11 15:05:00|27687.9|27687.9|27684.62|27684.62|27698.29|27698.29|27676.76|27676.76|0
1599837000000|2020-09-11 15:10:00|27688.93|27688.93|27657.01|27657.01|27693.24|27693.24|27652.7|27652.7|0
1599837300000|2020-09-11 15:15:00|27661.31|27661.31|27765.22|27765.22|27765.22|27765.22|27661.31|27661.31|0
1599837600000|2020-09-11 15:20:00|27761.66|27761.66|27735.82|27735.82|27770.27|27770.27|27723.65|27723.65|0
1599837900000|2020-09-11 15:25:00|27744.44|27744.44|27705.4|27705.4|27746.96|27746.96|27705.4|27705.4|0
1600067700000|2020-09-14 07:15:00|27885.59|27885.59|27927.9|27927.9|27936.52|27936.52|27876.98|27876.98|0
1600068000000|2020-09-14 07:20:00|27940.82|27940.82|27932.21|27932.21|27966.18|27966.18|27913.21|27913.21|0
1600068300000|2020-09-14 07:25:00|27927.9|27927.9|27879.51|27879.51|27940.82|27940.82|27856.95|27856.95|0
1600068600000|2020-09-14 07:30:00|27877.73|27877.73|27870.62|27870.62|27882.79|27882.79|27863.03|27863.03|0
1600068900000|2020-09-14 07:35:00|27868.84|27868.84|27883.06|27883.06|27883.06|27883.06|27850.87|27850.87|0
1600069200000|2020-09-14 07:40:00|27881.28|27881.28|27857.98|27857.98|27889.9|27889.9|27848.34|27848.34|0
1600069500000|2020-09-14 07:45:00|27870.89|27870.89|27916.76|27916.76|27933.23|27933.23|27857.98|27857.98|0
1600069800000|2020-09-14 07:50:00|27914.98|27914.98|27869.12|27869.12|27914.98|27914.98|27860.5|27860.5|0
1600070100000|2020-09-14 07:55:00|27877.73|27877.73|27852.64|27852.64|27894.2|27894.2|27848.34|27848.34|0
1600070400000|2020-09-14 08:00:00|27844.03|27844.03|27861.26|27861.26|27861.26|27861.26|27835.42|27835.42|0
1600070700000|2020-09-14 08:05:00|27865.56|27865.56|27846.56|27846.56|27880.26|27880.26|27846.56|27846.56|0
1600071000000|2020-09-14 08:10:00|27848.34|27848.34|27869.12|27869.12|27875.2|27875.2|27837.19|27837.19|0
1600071300000|2020-09-14 08:15:00|27873.42|27873.42|27875.95|27875.95|27875.95|27875.95|27856.95|27856.95|0
1600071600000|2020-09-14 08:20:00|27871.65|27871.65|27854.42|27854.42|27883.81|27883.81|27837.95|27837.95|0
1600071900000|2020-09-14 08:25:00|27863.03|27863.03|27863.78|27863.78|27883.81|27883.81|27863.03|27863.03|0
1600072200000|2020-09-14 08:30:00|27855.17|27855.17|27837.95|27837.95|27876.7|27876.7|27837.95|27837.95|0
1600072500000|2020-09-14 08:35:00|27829.33|27829.33|27819.69|27819.69|27837.95|27837.95|27805|27805|0
1600072800000|2020-09-14 08:40:00|27816.14|27816.14|27822.22|27822.22|27835.14|27835.14|27784.22|27784.22|0
1600073100000|2020-09-14 08:45:00|27813.61|27813.61|27822.22|27822.22|27822.22|27822.22|27806.78|27806.78|0
1600073400000|2020-09-14 08:50:00|27817.92|27817.92|27803.22|27803.22|27817.92|27817.92|27772.05|27772.05|0
1600073700000|2020-09-14 08:55:00|27799.67|27799.67|27809.3|27809.3|27824|27824|27791.05|27791.05|0
1600074000000|2020-09-14 09:00:00|27800.69|27800.69|27778.89|27778.89|27805|27805|27778.89|27778.89|0
1600074300000|2020-09-14 09:05:00|27777.11|27777.11|27752.02|27752.02|27777.11|27777.11|27752.02|27752.02|0
1600074600000|2020-09-14 09:10:00|27734.8|27734.8|27695.76|27695.76|27734.8|27734.8|27687.15|27687.15|0
1600074900000|2020-09-14 09:15:00|27693.99|27693.99|27729.46|27729.46|27729.46|27729.46|27693.99|27693.99|0
1600075200000|2020-09-14 09:20:00|27731.24|27731.24|27787.5|27787.5|27787.5|27787.5|27716.55|27716.55|0
1600075500000|2020-09-14 09:25:00|27778.89|27778.89|27789.28|27789.28|27789.28|27789.28|27772.05|27772.05|0
1600075800000|2020-09-14 09:30:00|27793.58|27793.58|27764.19|27764.19|27793.58|27793.58|27762.41|27762.41|0
1600076100000|2020-09-14 09:35:00|27768.5|27768.5|27720.85|27720.85|27772.8|27772.8|27720.85|27720.85|0
1600076400000|2020-09-14 09:40:00|27707.93|27707.93|27664.59|27664.59|27707.93|27707.93|27664.59|27664.59|0
1600076700000|2020-09-14 09:45:00|27660.29|27660.29|27645.59|27645.59|27660.29|27660.29|27643.81|27643.81|0
1600077000000|2020-09-14 09:50:00|27649.9|27649.9|27662.82|27662.82|27662.82|27662.82|27633.42|27633.42|0
1600077300000|2020-09-14 09:55:00|27658.51|27658.51|27642.04|27642.04|27658.51|27658.51|27642.04|27642.04|0
1600077600000|2020-09-14 10:00:00|27637.73|27637.73|27622.01|27622.01|27642.79|27642.79|27609.09|27609.09|0
1600077900000|2020-09-14 10:05:00|27623.79|27623.79|27642.04|27642.04|27642.79|27642.79|27623.79|27623.79|0
1600078200000|2020-09-14 10:10:00|27625.56|27625.56|27580.45|27580.45|27625.56|27625.56|27571.83|27571.83|0
1600078500000|2020-09-14 10:15:00|27584|27584|27612.64|27612.64|27612.64|27612.64|27584|27584|0
1600078800000|2020-09-14 10:20:00|27610.87|27610.87|27603.01|27603.01|27619.48|27619.48|27592.62|27592.62|0
1600079100000|2020-09-14 10:25:00|27598.7|27598.7|27606.56|27606.56|27621.26|27621.26|27596.17|27596.17|0
1600079400000|2020-09-14 10:30:00|27608.34|27608.34|27596.17|27596.17|27612.64|27612.64|27591.86|27591.86|0
1600079700000|2020-09-14 10:35:00|27597.95|27597.95|27615.17|27615.17|27615.17|27615.17|27589.33|27589.33|0
1600080000000|2020-09-14 10:40:00|27610.87|27610.87|27597.95|27597.95|27610.87|27610.87|27585.03|27585.03|0
1600080300000|2020-09-14 10:45:00|27599.72|27599.72|27605.81|27605.81|27605.81|27605.81|27595.42|27595.42|0
1600080600000|2020-09-14 10:50:00|27607.59|27607.59|27620.51|27620.51|27620.51|27620.51|27598.97|27598.97|0
1600080900000|2020-09-14 10:55:00|27629.12|27629.12|27664.87|27664.87|27669.18|27669.18|27629.12|27629.12|0
1600081200000|2020-09-14 11:00:00|27670.2|27670.2|27664.12|27664.12|27670.2|27670.2|27660.56|27660.56|0
1600081500000|2020-09-14 11:05:00|27672.73|27672.73|27677.04|27677.04|27685.65|27685.65|27672.73|27672.73|0
1600081800000|2020-09-14 11:10:00|27672.73|27672.73|27670.95|27670.95|27679.57|27679.57|27650.17|27650.17|0
1600082100000|2020-09-14 11:15:00|27666.65|27666.65|27647.37|27647.37|27666.65|27666.65|27647.37|27647.37|0
1600082400000|2020-09-14 11:20:00|27625.84|27625.84|27662.07|27662.07|27662.07|27662.07|27616.2|27616.2|0
1600082700000|2020-09-14 11:25:00|27653.45|27653.45|27636.98|27636.98|27657.76|27657.76|27636.98|27636.98|0
1600083000000|2020-09-14 11:30:00|27632.67|27632.67|27662.07|27662.07|27666.37|27666.37|27628.37|27628.37|0
1600083300000|2020-09-14 11:35:00|27666.37|27666.37|27655.98|27655.98|27670.68|27670.68|27655.98|27655.98|0
1600083600000|2020-09-14 11:40:00|27651.68|27651.68|27644.84|27644.84|27662.07|27662.07|27644.84|27644.84|0
1600083900000|2020-09-14 11:45:00|27649.15|27649.15|27653.45|27653.45|27653.45|27653.45|27644.84|27644.84|0
1600084200000|2020-09-14 11:50:00|27657.76|27657.76|27665.35|27665.35|27665.35|27665.35|27652.43|27652.43|0
1600084500000|2020-09-14 11:55:00|27656.73|27656.73|27634.18|27634.18|27656.73|27656.73|27629.87|27629.87|0
1600084800000|2020-09-14 12:00:00|27638.48|27638.48|27665.35|27665.35|27665.35|27665.35|27638.48|27638.48|0
1600085100000|2020-09-14 12:05:00|27668.9|27668.9|27662.82|27662.82|27677.51|27677.51|27658.51|27658.51|0
1600085400000|2020-09-14 12:10:00|27671.43|27671.43|27682.85|27682.85|27682.85|27682.85|27671.43|27671.43|0
1600085700000|2020-09-14 12:15:00|27678.54|27678.54|27692.48|27692.48|27707.18|27707.18|27676.01|27676.01|0
1600086000000|2020-09-14 12:20:00|27718.32|27718.32|27708.96|27708.96|27718.32|27718.32|27701.1|27701.1|0
1600086300000|2020-09-14 12:25:00|27713.26|27713.26|27704.38|27704.38|27713.26|27713.26|27700.07|27700.07|0
1600086600000|2020-09-14 12:30:00|27695.76|27695.76|27727.96|27727.96|27727.96|27727.96|27691.46|27691.46|0
1600086900000|2020-09-14 12:35:00|27732.27|27732.27|27728.99|27728.99|27746.21|27746.21|27727.96|27727.96|0
1600087200000|2020-09-14 12:40:00|27732.54|27732.54|27749.77|27749.77|27758.38|27758.38|27732.54|27732.54|0
1600087500000|2020-09-14 12:45:00|27751.55|27751.55|27763.71|27763.71|27771.57|27771.57|27742.93|27742.93|0
1600087800000|2020-09-14 12:50:00|27759.41|27759.41|27753.32|27753.32|27759.41|27759.41|27749.02|27749.02|0
1600088100000|2020-09-14 12:55:00|27755.1|27755.1|27772.6|27772.6|27775.13|27775.13|27755.1|27755.1|0
1600088400000|2020-09-14 13:00:00|27776.91|27776.91|27722.43|27722.43|27776.91|27776.91|27718.12|27718.12|0
1600088700000|2020-09-14 13:05:00|27731.04|27731.04|27682.64|27682.64|27731.04|27731.04|27674.03|27674.03|0
1600089000000|2020-09-14 13:10:00|27678.34|27678.34|27710.53|27710.53|27710.53|27710.53|27678.34|27678.34|0
1600089300000|2020-09-14 13:15:00|27708.76|27708.76|27680.11|27680.11|27713.06|27713.06|27680.11|27680.11|0
1600089600000|2020-09-14 13:20:00|27671.5|27671.5|27678.34|27678.34|27678.34|27678.34|27655.03|27655.03|0
1600089900000|2020-09-14 13:25:00|27680.11|27680.11|27643.89|27643.89|27695.56|27695.56|27643.89|27643.89|0
1600090200000|2020-09-14 13:30:00|27661.11|27661.11|27616.55|27616.55|27661.11|27661.11|27605.13|27605.13|0
1600090500000|2020-09-14 13:35:00|27614.77|27614.77|27621.6|27621.6|27631.24|27631.24|27609.44|27609.44|0
1600090800000|2020-09-14 13:40:00|27617.3|27617.3|27610.46|27610.46|27625.16|27625.16|27608.68|27608.68|0
1600091100000|2020-09-14 13:45:00|27608.68|27608.68|27626.94|27626.94|27626.94|27626.94|27589.68|27589.68|0
1600091400000|2020-09-14 13:50:00|27628.71|27628.71|27633.77|27633.77|27633.77|27633.77|27616.55|27616.55|0
1600091700000|2020-09-14 13:55:00|27638.08|27638.08|27629.74|27629.74|27650.25|27650.25|27629.74|27629.74|0
1600092000000|2020-09-14 14:00:00|27634.05|27634.05|27639.1|27639.1|27641.91|27641.91|27622.9|27622.9|0
1600092300000|2020-09-14 14:05:00|27640.88|27640.88|27628.44|27628.44|27640.88|27640.88|27608.68|27608.68|0
1600092600000|2020-09-14 14:10:00|27637.05|27637.05|27631.99|27631.99|27638.83|27638.83|27609.44|27609.44|0
1600092900000|2020-09-14 14:15:00|27636.3|27636.3|27648.47|27648.47|27658.86|27658.86|27627.69|27627.69|0
1600093200000|2020-09-14 14:20:00|27652.77|27652.77|27658.86|27658.86|27675.33|27675.33|27648.47|27648.47|0
1600093500000|2020-09-14 14:25:00|27650.25|27650.25|27652.02|27652.02|27666.72|27666.72|27633.02|27633.02|0
1600093800000|2020-09-14 14:30:00|27643.41|27643.41|27669.25|27669.25|27671.03|27671.03|27641.63|27641.63|0
1600094100000|2020-09-14 14:35:00|27673.55|27673.55|27634.8|27634.8|27683.94|27683.94|27634.8|27634.8|0
1600094400000|2020-09-14 14:40:00|27626.18|27626.18|27641.91|27641.91|27651.27|27651.27|27621.88|27621.88|0
1600094700000|2020-09-14 14:45:00|27646.21|27646.21|27677.11|27677.11|27680.66|27680.66|27646.21|27646.21|0
1600095000000|2020-09-14 14:50:00|27672.8|27672.8|27650.25|27650.25|27681.42|27681.42|27650.25|27650.25|0
1600095300000|2020-09-14 14:55:00|27645.94|27645.94|27637.33|27637.33|27660.64|27660.64|27633.02|27633.02|0
1600095600000|2020-09-14 15:00:00|27639.1|27639.1|27647.72|27647.72|27647.72|27647.72|27626.18|27626.18|0
1600095900000|2020-09-14 15:05:00|27643.41|27643.41|27636.57|27636.57|27643.41|27643.41|27614.02|27614.02|0
1600096200000|2020-09-14 15:10:00|27627.96|27627.96|27634.05|27634.05|27634.05|27634.05|27621.88|27621.88|0
1600096500000|2020-09-14 15:15:00|27638.35|27638.35|27646.96|27646.96|27646.96|27646.96|27634.05|27634.05|0
1600096800000|2020-09-14 15:20:00|27651.27|27651.27|27648.74|27648.74|27651.27|27651.27|27634.8|27634.8|0
1600097100000|2020-09-14 15:25:00|27646.96|27646.96|27667.75|27667.75|27669.52|27669.52|27645.19|27645.19|0
1600154100000|2020-09-15 07:15:00|27728.51|27728.51|27794.13|27794.13|27794.13|27794.13|27728.51|27728.51|0
1600154400000|2020-09-15 07:20:00|27813.13|27813.13|27826.8|27826.8|27828.86|27828.86|27780.19|27780.19|0
1600154700000|2020-09-15 07:25:00|27825.03|27825.03|27785.24|27785.24|27825.03|27825.03|27772.33|27772.33|0
1600155000000|2020-09-15 07:30:00|27783.47|27783.47|27758.38|27758.38|27783.47|27783.47|27749.02|27749.02|0
1600155300000|2020-09-15 07:35:00|27760.16|27760.16|27760.91|27760.91|27762.69|27762.69|27741.15|27741.15|0
1600155600000|2020-09-15 07:40:00|27747.99|27747.99|27762.69|27762.69|27768.77|27768.77|27735.07|27735.07|0
1600155900000|2020-09-15 07:45:00|27766.99|27766.99|27820.72|27820.72|27822.5|27822.5|27758.38|27758.38|0
1600156200000|2020-09-15 07:50:00|27817.17|27817.17|27798.44|27798.44|27817.17|27817.17|27761.94|27761.94|0
1600156500000|2020-09-15 07:55:00|27794.13|27794.13|27780.19|27780.19|27802.74|27802.74|27780.19|27780.19|0
1600156800000|2020-09-15 08:00:00|27778.41|27778.41|27776.63|27776.63|27784.49|27784.49|27767.27|27767.27|0
1600157100000|2020-09-15 08:05:00|27759.41|27759.41|27766.24|27766.24|27770.55|27770.55|27749.02|27749.02|0
1600157400000|2020-09-15 08:10:00|27754.07|27754.07|27716.82|27716.82|27756.6|27756.6|27715.04|27715.04|0
1600157700000|2020-09-15 08:15:00|27699.59|27699.59|27701.1|27701.1|27716.82|27716.82|27687.43|27687.43|0
1600158000000|2020-09-15 08:20:00|27705.4|27705.4|27724.68|27724.68|27746.21|27746.21|27705.4|27705.4|0
1600158300000|2020-09-15 08:25:00|27726.46|27726.46|27742.93|27742.93|27742.93|27742.93|27722.15|27722.15|0
1600158600000|2020-09-15 08:30:00|27734.32|27734.32|27740.4|27740.4|27744.71|27744.71|27717.85|27717.85|0
1600158900000|2020-09-15 08:35:00|27742.18|27742.18|27815.66|27815.66|27815.66|27815.66|27742.18|27742.18|0
1600159200000|2020-09-15 08:40:00|27819.22|27819.22|27833.16|27833.16|27853.19|27853.19|27819.22|27819.22|0
1600159500000|2020-09-15 08:45:00|27836.72|27836.72|27876.5|27876.5|27882.58|27882.58|27832.41|27832.41|0
1600159800000|2020-09-15 08:50:00|27867.89|27867.89|27859|27859|27872.95|27872.95|27837.47|27837.47|0
1600160100000|2020-09-15 08:55:00|27867.61|27867.61|27856.2|27856.2|27886.62|27886.62|27843.28|27843.28|0
1600160400000|2020-09-15 09:00:00|27847.58|27847.58|27876.23|27876.23|27885.59|27885.59|27843.28|27843.28|0
1600160700000|2020-09-15 09:05:00|27884.84|27884.84|27884.09|27884.09|27897.01|27897.01|27878.76|27878.76|0
1600161000000|2020-09-15 09:10:00|27888.39|27888.39|27881.56|27881.56|27890.17|27890.17|27875.48|27875.48|0
1600161300000|2020-09-15 09:15:00|27885.87|27885.87|27875.48|27875.48|27888.39|27888.39|27875.48|27875.48|0
1600161600000|2020-09-15 09:20:00|27871.17|27871.17|27862.56|27862.56|27875.48|27875.48|27858.25|27858.25|0
1600161900000|2020-09-15 09:25:00|27866.11|27866.11|27886.14|27886.14|27894.75|27894.75|27866.11|27866.11|0
1600162200000|2020-09-15 09:30:00|27895.5|27895.5|27880.06|27880.06|27903.37|27903.37|27875.75|27875.75|0
1600162500000|2020-09-15 09:35:00|27884.36|27884.36|27837.47|27837.47|27884.36|27884.36|27837.47|27837.47|0
1600162800000|2020-09-15 09:40:00|27839.25|27839.25|27809.85|27809.85|27847.11|27847.11|27805.55|27805.55|0
1600163100000|2020-09-15 09:45:00|27814.16|27814.16|27833.91|27833.91|27833.91|27833.91|27814.16|27814.16|0
1600163400000|2020-09-15 09:50:00|27825.3|27825.3|27821|27821|27833.91|27833.91|27816.69|27816.69|0
1600163700000|2020-09-15 09:55:00|27819.22|27819.22|27821|27821|27835.69|27835.69|27816.69|27816.69|0
1600164000000|2020-09-15 10:00:00|27829.61|27829.61|27825.3|27825.3|27829.61|27829.61|27816.69|27816.69|0
1600164300000|2020-09-15 10:05:00|27829.61|27829.61|27875.2|27875.2|27875.2|27875.2|27829.61|27829.61|0
1600164600000|2020-09-15 10:10:00|27864.81|27864.81|27869.12|27869.12|27869.12|27869.12|27864.81|27864.81|0
1600164900000|2020-09-15 10:15:00|27882.04|27882.04|27890.92|27890.92|27890.92|27890.92|27870.14|27870.14|0
1600165200000|2020-09-15 10:20:00|27882.31|27882.31|27908.42|27908.42|27925.65|27925.65|27882.31|27882.31|0
1600165500000|2020-09-15 10:25:00|27899.81|27899.81|27879.03|27879.03|27899.81|27899.81|27879.03|27879.03|0
1600165800000|2020-09-15 10:30:00|27887.64|27887.64|27881.56|27881.56|27887.64|27887.64|27874.72|27874.72|0
1600166100000|2020-09-15 10:35:00|27883.34|27883.34|27887.64|27887.64|27887.64|27887.64|27883.34|27883.34|0
1600166400000|2020-09-15 10:40:00|27891.95|27891.95|27900.56|27900.56|27912.73|27912.73|27883.34|27883.34|0
1600166700000|2020-09-15 10:45:00|27904.87|27904.87|27959.35|27959.35|27959.35|27959.35|27904.87|27904.87|0
1600167000000|2020-09-15 10:50:00|27967.96|27967.96|28023.19|28023.19|28023.19|28023.19|27967.96|27967.96|0
1600167300000|2020-09-15 10:55:00|28026.75|28026.75|28040.42|28040.42|28051.56|28051.56|28006.99|28006.99|0
1600167600000|2020-09-15 11:00:00|28061.95|28061.95|28078.15|28078.15|28078.15|28078.15|28027.97|28027.97|0
1600167900000|2020-09-15 11:05:00|28088.81|28088.81|28050.05|28050.05|28091.34|28091.34|28043.22|28043.22|0
1600168200000|2020-09-15 11:10:00|28054.36|28054.36|28058.39|28058.39|28060.17|28060.17|28030.03|28030.03|0
1600168500000|2020-09-15 11:15:00|28054.09|28054.09|28077.4|28077.4|28077.4|28077.4|28036.86|28036.86|0
1600168800000|2020-09-15 11:20:00|28086.01|28086.01|28106.04|28106.04|28110.34|28110.34|28076.64|28076.64|0
1600169100000|2020-09-15 11:25:00|28114.65|28114.65|28080.95|28080.95|28114.65|28114.65|28070.56|28070.56|0
1600169400000|2020-09-15 11:30:00|28076.64|28076.64|28124.29|28124.29|28133.65|28133.65|28076.64|28076.64|0
1600169700000|2020-09-15 11:35:00|28137.21|28137.21|28155.18|28155.18|28165.57|28165.57|28137.21|28137.21|0
1600170000000|2020-09-15 11:40:00|28153.41|28153.41|28122.24|28122.24|28157.71|28157.71|28122.24|28122.24|0
1600170300000|2020-09-15 11:45:00|28126.54|28126.54|28152.93|28152.93|28152.93|28152.93|28126.54|28126.54|0
1600170600000|2020-09-15 11:50:00|28144.32|28144.32|28163.32|28163.32|28175.49|28175.49|28144.32|28144.32|0
1600170900000|2020-09-15 11:55:00|28171.93|28171.93|28165.57|28165.57|28176.24|28176.24|28153.68|28153.68|0
1600171200000|2020-09-15 12:00:00|28169.88|28169.88|28162.02|28162.02|28169.88|28169.88|28146.3|28146.3|0
1600171500000|2020-09-15 12:05:00|28157.71|28157.71|28195.99|28195.99|28200.3|28200.3|28157.71|28157.71|0
1600171800000|2020-09-15 12:10:00|28197.77|28197.77|28209.94|28209.94|28209.94|28209.94|28193.46|28193.46|0
1600172100000|2020-09-15 12:15:00|28206.38|28206.38|28216.77|28216.77|28217.53|28217.53|28194.22|28194.22|0
1600172400000|2020-09-15 12:20:00|28218.55|28218.55|28221.08|28221.08|28252.25|28252.25|28216.77|28216.77|0
1600172700000|2020-09-15 12:25:00|28234|28234|28229.69|28229.69|28234|28234|28221.08|28221.08|0
1600173000000|2020-09-15 12:30:00|28234|28234|28248.7|28248.7|28257.31|28257.31|28227.92|28227.92|0
1600173300000|2020-09-15 12:35:00|28253|28253|28293.81|28293.81|28302.42|28302.42|28253|28253|0
1600173600000|2020-09-15 12:40:00|28289.5|28289.5|28337.9|28337.9|28340.43|28340.43|28289.5|28289.5|0
1600173900000|2020-09-15 12:45:00|28333.59|28333.59|28331.07|28331.07|28350.07|28350.07|28317.12|28317.12|0
1600174200000|2020-09-15 12:50:00|28326.76|28326.76|28352.6|28352.6|28371.6|28371.6|28326.76|28326.76|0
1600174500000|2020-09-15 12:55:00|28339.68|28339.68|28358.68|28358.68|28358.68|28358.68|28312.81|28312.81|0
1600174800000|2020-09-15 13:00:00|28367.29|28367.29|28332.57|28332.57|28367.29|28367.29|28328.26|28328.26|0
1600175100000|2020-09-15 13:05:00|28328.26|28328.26|28324.71|28324.71|28339.4|28339.4|28318.62|28318.62|0
1600175400000|2020-09-15 13:10:00|28316.09|28316.09|28324.43|28324.43|28334.82|28334.82|28306.46|28306.46|0
1600175700000|2020-09-15 13:15:00|28327.99|28327.99|28291.21|28291.21|28332.29|28332.29|28291.21|28291.21|0
1600176000000|2020-09-15 13:20:00|28286.9|28286.9|28278.02|28278.02|28287.65|28287.65|28266.87|28266.87|0
1600176300000|2020-09-15 13:25:00|28269.4|28269.4|28261.82|28261.82|28291.21|28291.21|28261.82|28261.82|0
1600176600000|2020-09-15 13:30:00|28266.12|28266.12|28208.64|28208.64|28308.71|28308.71|28208.64|28208.64|0
1600176900000|2020-09-15 13:35:00|28204.33|28204.33|28161.27|28161.27|28212.94|28212.94|28155.18|28155.18|0
1600177200000|2020-09-15 13:40:00|28169.88|28169.88|28167.35|28167.35|28228.67|28228.67|28158.74|28158.74|0
1600177500000|2020-09-15 13:45:00|28158.74|28158.74|28109.32|28109.32|28167.35|28167.35|28105.01|28105.01|0
1600177800000|2020-09-15 13:50:00|28100.7|28100.7|28093.87|28093.87|28136.18|28136.18|28087.79|28087.79|0
1600178100000|2020-09-15 13:55:00|28085.26|28085.26|28090.31|28090.31|28105.01|28105.01|28077.4|28077.4|0
1600178400000|2020-09-15 14:00:00|28081.7|28081.7|28112.87|28112.87|28121.49|28121.49|28063.45|28063.45|0
1600178700000|2020-09-15 14:05:00|28108.57|28108.57|28083.48|28083.48|28125.79|28125.79|28075.62|28075.62|0
1600179000000|2020-09-15 14:10:00|28074.87|28074.87|28120.73|28120.73|28120.73|28120.73|28055.86|28055.86|0
1600179300000|2020-09-15 14:15:00|28125.04|28125.04|28145.07|28145.07|28159.77|28159.77|28122.51|28122.51|0
1600179600000|2020-09-15 14:20:00|28140.76|28140.76|28157.99|28157.99|28183.07|28183.07|28123.54|28123.54|0
1600179900000|2020-09-15 14:25:00|28151.9|28151.9|28192.44|28192.44|28192.44|28192.44|28147.6|28147.6|0
1600180200000|2020-09-15 14:30:00|28183.83|28183.83|28190.66|28190.66|28205.36|28205.36|28173.44|28173.44|0
1600180500000|2020-09-15 14:35:00|28194.97|28194.97|28211.17|28211.17|28214.72|28214.72|28192.44|28192.44|0
1600180800000|2020-09-15 14:40:00|28206.86|28206.86|28193.19|28193.19|28225.11|28225.11|28187.11|28187.11|0
1600181100000|2020-09-15 14:45:00|28197.5|28197.5|28257.31|28257.31|28265.92|28265.92|28197.5|28197.5|0
1600181400000|2020-09-15 14:50:00|28265.92|28265.92|28317.12|28317.12|28330.04|28330.04|28231.47|28231.47|0
1600181700000|2020-09-15 14:55:00|28327.51|28327.51|28365.52|28365.52|28367.29|28367.29|28310.28|28310.28|0
1600182000000|2020-09-15 15:00:00|28356.9|28356.9|28370.85|28370.85|28391.63|28391.63|28343.98|28343.98|0
1600182300000|2020-09-15 15:05:00|28372.63|28372.63|28356.15|28356.15|28384.79|28384.79|28356.15|28356.15|0
1600182600000|2020-09-15 15:10:00|28357.93|28357.93|28330.31|28330.31|28366.54|28366.54|28330.31|28330.31|0
1600182900000|2020-09-15 15:15:00|28334.62|28334.62|28308.51|28308.51|28347.54|28347.54|28295.59|28295.59|0
1600183200000|2020-09-15 15:20:00|28304.2|28304.2|28289.5|28289.5|28304.2|28304.2|28272.28|28272.28|0
1600183500000|2020-09-15 15:25:00|28280.89|28280.89|28330.04|28330.04|28334.35|28334.35|28265.44|28265.44|0
1600240500000|2020-09-16 07:15:00|28066.46|28066.46|28107.27|28107.27|28124.49|28124.49|28053.54|28053.54|0
1600240800000|2020-09-16 07:20:00|28111.57|28111.57|28165.57|28165.57|28165.57|28165.57|28085.73|28085.73|0
1600241100000|2020-09-16 07:25:00|28178.49|28178.49|28172.41|28172.41|28186.35|28186.35|28149.1|28149.1|0
1600241400000|2020-09-16 07:30:00|28175.96|28175.96|28133.38|28133.38|28181.3|28181.3|28125.52|28125.52|0
1600241700000|2020-09-16 07:35:00|28129.07|28129.07|28150.88|28150.88|28209.66|28209.66|28129.07|28129.07|0
1600242000000|2020-09-16 07:40:00|28146.57|28146.57|28161.27|28161.27|28165.57|28165.57|28136.18|28136.18|0
1600242300000|2020-09-16 07:45:00|28169.88|28169.88|28119.71|28119.71|28169.88|28169.88|28115.4|28115.4|0
1600242600000|2020-09-16 07:50:00|28124.01|28124.01|28118.96|28118.96|28124.01|28124.01|28106.79|28106.79|0
1600242900000|2020-09-16 07:55:00|28124.29|28124.29|28119.98|28119.98|28152.93|28152.93|28103.51|28103.51|0
1600243200000|2020-09-16 08:00:00|28126.07|28126.07|28146.85|28146.85|28146.85|28146.85|28110.62|28110.62|0
1600243500000|2020-09-16 08:05:00|28138.23|28138.23|28210.21|28210.21|28210.21|28210.21|28138.23|28138.23|0
1600243800000|2020-09-16 08:10:00|28197.29|28197.29|28181.85|28181.85|28199.07|28199.07|28175.76|28175.76|0
1600244100000|2020-09-16 08:15:00|28185.4|28185.4|28179.32|28179.32|28194.01|28194.01|28168.18|28168.18|0
1600244400000|2020-09-16 08:20:00|28181.09|28181.09|28164.62|28164.62|28187.18|28187.18|28143.84|28143.84|0
1600244700000|2020-09-16 08:25:00|28168.93|28168.93|28129.9|28129.9|28182.87|28182.87|28129.9|28129.9|0
1600245000000|2020-09-16 08:30:00|28125.59|28125.59|28173.23|28173.23|28179.32|28179.32|28125.59|28125.59|0
1600245300000|2020-09-16 08:35:00|28169.68|28169.68|28148.15|28148.15|28169.68|28169.68|28142.06|28142.06|0
1600245600000|2020-09-16 08:40:00|28143.84|28143.84|28179.32|28179.32|28179.32|28179.32|28142.06|28142.06|0
1600245900000|2020-09-16 08:45:00|28187.93|28187.93|28176.79|28176.79|28189.71|28189.71|28176.79|28176.79|0
1600246200000|2020-09-16 08:50:00|28185.4|28185.4|28179.32|28179.32|28198.32|28198.32|28179.32|28179.32|0
1600246500000|2020-09-16 08:55:00|28175.01|28175.01|28148.9|28148.9|28177.54|28177.54|28146.37|28146.37|0
1600246800000|2020-09-16 09:00:00|28153.2|28153.2|28218.07|28218.07|28218.07|28218.07|28153.2|28153.2|0
1600247100000|2020-09-16 09:05:00|28213.77|28213.77|28235.3|28235.3|28235.3|28235.3|28209.46|28209.46|0
1600247400000|2020-09-16 09:10:00|28237.08|28237.08|28255.33|28255.33|28266.47|28266.47|28237.08|28237.08|0
1600247700000|2020-09-16 09:15:00|28251.02|28251.02|28277.89|28277.89|28277.89|28277.89|28244.94|28244.94|0
1600248000000|2020-09-16 09:20:00|28282.19|28282.19|28292.58|28292.58|28292.58|28292.58|28271.8|28271.8|0
1600248300000|2020-09-16 09:25:00|28288.28|28288.28|28292.58|28292.58|28298.67|28298.67|28275.36|28275.36|0
1600248600000|2020-09-16 09:30:00|28288.28|28288.28|28301.2|28301.2|28311.59|28311.59|28277.89|28277.89|0
1600248900000|2020-09-16 09:35:00|28309.81|28309.81|28315.89|28315.89|28327.03|28327.03|28307.28|28307.28|0
1600249200000|2020-09-16 09:40:00|28311.59|28311.59|28261.14|28261.14|28311.59|28311.59|28261.14|28261.14|0
1600249500000|2020-09-16 09:45:00|28259.36|28259.36|28237.83|28237.83|28259.36|28259.36|28237.83|28237.83|0
1600249800000|2020-09-16 09:50:00|28233.52|28233.52|28265.72|28265.72|28265.72|28265.72|28233.52|28233.52|0
1600250100000|2020-09-16 09:55:00|28263.94|28263.94|28272.55|28272.55|28280.42|28280.42|28256.08|28256.08|0
1600250400000|2020-09-16 10:00:00|28255.33|28255.33|28238.1|28238.1|28255.33|28255.33|28232.02|28232.02|0
1600250700000|2020-09-16 10:05:00|28233.8|28233.8|28206.18|28206.18|28241.66|28241.66|28206.18|28206.18|0
1600251000000|2020-09-16 10:10:00|28201.88|28201.88|28194.77|28194.77|28202.63|28202.63|28177.54|28177.54|0
1600251300000|2020-09-16 10:15:00|28186.15|28186.15|28194.01|28194.01|28202.63|28202.63|28186.15|28186.15|0
1600251600000|2020-09-16 10:20:00|28190.46|28190.46|28164.62|28164.62|28190.46|28190.46|28164.62|28164.62|0
1600251900000|2020-09-16 10:25:00|28158.54|28158.54|28167.15|28167.15|28168.93|28168.93|28154.23|28154.23|0
1600252200000|2020-09-16 10:30:00|28158.54|28158.54|28189.71|28189.71|28189.71|28189.71|28154.23|28154.23|0
1600252500000|2020-09-16 10:35:00|28194.01|28194.01|28189.71|28189.71|28194.01|28194.01|28172.48|28172.48|0
1600252800000|2020-09-16 10:40:00|28194.01|28194.01|28213.02|28213.02|28219.1|28219.1|28194.01|28194.01|0
1600253100000|2020-09-16 10:45:00|28223.41|28223.41|28227.71|28227.71|28227.71|28227.71|28202.63|28202.63|0
1600253400000|2020-09-16 10:50:00|28223.41|28223.41|28227.71|28227.71|28227.71|28227.71|28223.41|28223.41|0
1600253700000|2020-09-16 10:55:00|28223.41|28223.41|28234.55|28234.55|28242.41|28242.41|28223.41|28223.41|0
1600254000000|2020-09-16 11:00:00|28239.88|28239.88|28214.52|28214.52|28240.63|28240.63|28210.21|28210.21|0
1600254300000|2020-09-16 11:05:00|28210.21|28210.21|28205.91|28205.91|28210.21|28210.21|28205.91|28205.91|0
1600254600000|2020-09-16 11:10:00|28202.35|28202.35|28192.71|28192.71|28204.88|28204.88|28184.1|28184.1|0
1600254900000|2020-09-16 11:15:00|28194.49|28194.49|28217.05|28217.05|28218.83|28218.83|28194.49|28194.49|0
1600255200000|2020-09-16 11:20:00|28212.74|28212.74|28196.27|28196.27|28212.74|28212.74|28177.27|28177.27|0
1600255500000|2020-09-16 11:25:00|28187.66|28187.66|28148.62|28148.62|28187.66|28187.66|28147.87|28147.87|0
1600255800000|2020-09-16 11:30:00|28144.32|28144.32|28125.31|28125.31|28144.32|28144.32|28125.31|28125.31|0
1600256100000|2020-09-16 11:35:00|28121.01|28121.01|28110.62|28110.62|28129.62|28129.62|28110.62|28110.62|0
1600256400000|2020-09-16 11:40:00|28097.7|28097.7|28103.78|28103.78|28108.09|28108.09|28095.17|28095.17|0
1600256700000|2020-09-16 11:45:00|28099.48|28099.48|28079.72|28079.72|28099.48|28099.48|28077.95|28077.95|0
1600257000000|2020-09-16 11:50:00|28084.03|28084.03|28096.95|28096.95|28096.95|28096.95|28077.95|28077.95|0
1600257300000|2020-09-16 11:55:00|28101.25|28101.25|28133.18|28133.18|28139.26|28139.26|28101.25|28101.25|0
1600257600000|2020-09-16 12:00:00|28136.73|28136.73|28124.56|28124.56|28139.26|28139.26|28120.26|28120.26|0
1600257900000|2020-09-16 12:05:00|28122.79|28122.79|28106.31|28106.31|28122.79|28122.79|28097.7|28097.7|0
1600258200000|2020-09-16 12:10:00|28102.01|28102.01|28102.01|28102.01|28110.62|28110.62|28102.01|28102.01|0
1600258500000|2020-09-16 12:15:00|28105.56|28105.56|28122.79|28122.79|28122.79|28122.79|28105.56|28105.56|0
1600258800000|2020-09-16 12:20:00|28131.4|28131.4|28143.57|28143.57|28147.87|28147.87|28131.4|28131.4|0
1600259100000|2020-09-16 12:25:00|28169.4|28169.4|28179.79|28179.79|28192.71|28192.71|28165.1|28165.1|0
1600259400000|2020-09-16 12:30:00|28184.1|28184.1|28142.54|28142.54|28185.88|28185.88|28142.54|28142.54|0
1600259700000|2020-09-16 12:35:00|28112.4|28112.4|28062.22|28062.22|28112.4|28112.4|28062.22|28062.22|0
1600260000000|2020-09-16 12:40:00|28057.92|28057.92|28080.47|28080.47|28082.25|28082.25|28055.39|28055.39|0
1600260300000|2020-09-16 12:45:00|28078.7|28078.7|28073.64|28073.64|28084.03|28084.03|28059.69|28059.69|0
1600260600000|2020-09-16 12:50:00|28069.33|28069.33|28070.08|28070.08|28075.42|28075.42|28069.33|28069.33|0
1600260900000|2020-09-16 12:55:00|28083|28083|28041.72|28041.72|28087.31|28087.31|28041.72|28041.72|0
1600261200000|2020-09-16 13:00:00|28033.1|28033.1|28005.21|28005.21|28037.41|28037.41|28005.21|28005.21|0
1600261500000|2020-09-16 13:05:00|27996.6|27996.6|27988.74|27988.74|28003.44|28003.44|27988.74|27988.74|0
1600261800000|2020-09-16 13:10:00|27990.52|27990.52|27975.82|27975.82|27990.52|27990.52|27968.99|27968.99|0
1600262100000|2020-09-16 13:15:00|27974.04|27974.04|27935.29|27935.29|27974.04|27974.04|27935.29|27935.29|0
1600262400000|2020-09-16 13:20:00|27929.95|27929.95|27898.03|27898.03|27929.95|27929.95|27879.78|27879.78|0
1600262700000|2020-09-16 13:25:00|27896.26|27896.26|27870.42|27870.42|27902.34|27902.34|27870.42|27870.42|0
1600263000000|2020-09-16 13:30:00|27879.03|27879.03|27897.28|27897.28|27915.26|27915.26|27853.19|27853.19|0
1600263300000|2020-09-16 13:35:00|27893.73|27893.73|27908.7|27908.7|27944.17|27944.17|27889.42|27889.42|0
1600263600000|2020-09-16 13:40:00|27905.14|27905.14|27866.11|27866.11|27905.14|27905.14|27857.5|27857.5|0
1600263900000|2020-09-16 13:45:00|27861.8|27861.8|27908.42|27908.42|27908.42|27908.42|27848.89|27848.89|0
1600264200000|2020-09-16 13:50:00|27904.12|27904.12|27902.34|27902.34|27939.59|27939.59|27898.03|27898.03|0
1600264500000|2020-09-16 13:55:00|27898.03|27898.03|27928.93|27928.93|27937.54|27937.54|27898.03|27898.03|0
1600264800000|2020-09-16 14:00:00|27937.54|27937.54|27981.63|27981.63|28039.39|28039.39|27937.54|27937.54|0
1600265100000|2020-09-16 14:05:00|27977.32|27977.32|27935.01|27935.01|27994.55|27994.55|27935.01|27935.01|0
1600265400000|2020-09-16 14:10:00|27926.4|27926.4|27916.76|27916.76|27929.95|27929.95|27890.92|27890.92|0
1600265700000|2020-09-16 14:15:00|27921.07|27921.07|27951.49|27951.49|27973.02|27973.02|27916.76|27916.76|0
1600266000000|2020-09-16 14:20:00|27947.18|27947.18|27936.79|27936.79|27947.18|27947.18|27917.79|27917.79|0
1600266300000|2020-09-16 14:25:00|27935.01|27935.01|27920.32|27920.32|27935.01|27935.01|27913.48|27913.48|0
1600266600000|2020-09-16 14:30:00|27916.01|27916.01|27904.59|27904.59|27924.62|27924.62|27895.98|27895.98|0
1600266900000|2020-09-16 14:35:00|27908.9|27908.9|27937.82|27937.82|27944.65|27944.65|27908.9|27908.9|0
1600267200000|2020-09-16 14:40:00|27929.2|27929.2|27929.95|27929.95|27950.73|27950.73|27929.2|27929.2|0
1600267500000|2020-09-16 14:45:00|27925.65|27925.65|27949.71|27949.71|27949.71|27949.71|27916.01|27916.01|0
1600267800000|2020-09-16 14:50:00|27945.4|27945.4|27943.35|27943.35|27955.52|27955.52|27928.93|27928.93|0
1600268100000|2020-09-16 14:55:00|27941.57|27941.57|27999.33|27999.33|28020.86|28020.86|27937.27|27937.27|0
1600268400000|2020-09-16 15:00:00|27995.03|27995.03|27952.71|27952.71|27995.03|27995.03|27937.74|27937.74|0
1600268700000|2020-09-16 15:05:00|27957.02|27957.02|27942.05|27942.05|27957.02|27957.02|27906.85|27906.85|0
1600269000000|2020-09-16 15:10:00|27937.74|27937.74|27968.91|27968.91|27968.91|27968.91|27933.44|27933.44|0
1600269300000|2020-09-16 15:15:00|27964.61|27964.61|27982.11|27982.11|27982.11|27982.11|27953.47|27953.47|0
1600269600000|2020-09-16 15:20:00|27977.8|27977.8|28050.53|28050.53|28050.53|28050.53|27975.27|27975.27|0
1600269900000|2020-09-16 15:25:00|28048.75|28048.75|28056.34|28056.34|28059.9|28059.9|28021.89|28021.89|0
1600326900000|2020-09-17 07:15:00|27809.51|27809.51|27911.91|27911.91|27911.91|27911.91|27799.39|27799.39|0
1600327200000|2020-09-17 07:20:00|27929.13|27929.13|27867.54|27867.54|27933.44|27933.44|27837.4|27837.4|0
1600327500000|2020-09-17 07:25:00|27858.93|27858.93|27923.8|27923.8|27928.86|27928.86|27827.76|27827.76|0
1600327800000|2020-09-17 07:30:00|27932.41|27932.41|27915.19|27915.19|27946.36|27946.36|27903.02|27903.02|0
1600328100000|2020-09-17 07:35:00|27906.57|27906.57|27946.83|27946.83|27955.45|27955.45|27893.38|27893.38|0
1600328400000|2020-09-17 07:40:00|27938.22|27938.22|27923.8|27923.8|27951.41|27951.41|27916.96|27916.96|0
1600328700000|2020-09-17 07:45:00|27906.57|27906.57|27964.61|27964.61|27987.17|27987.17|27906.57|27906.57|0
1600329000000|2020-09-17 07:50:00|27955.99|27955.99|27991.47|27991.47|27991.47|27991.47|27934.46|27934.46|0
1600329300000|2020-09-17 07:55:00|27982.86|27982.86|27957.77|27957.77|28007.95|28007.95|27957.77|27957.77|0
1600329600000|2020-09-17 08:00:00|27955.99|27955.99|27988.94|27988.94|28016.56|28016.56|27955.99|27955.99|0
1600329900000|2020-09-17 08:05:00|27984.64|27984.64|28000.08|28000.08|28000.08|28000.08|27966.38|27966.38|0
1600330200000|2020-09-17 08:10:00|28013|28013|27974.25|27974.25|28025.17|28025.17|27974.25|27974.25|0
1600330500000|2020-09-17 08:15:00|27969.94|27969.94|27991.47|27991.47|28006.17|28006.17|27969.94|27969.94|0
1600330800000|2020-09-17 08:20:00|27978.55|27978.55|27979.3|27979.3|27982.86|27982.86|27970.69|27970.69|0
1600331100000|2020-09-17 08:25:00|27975.75|27975.75|27971.44|27971.44|27984.36|27984.36|27959.27|27959.27|0
1600331400000|2020-09-17 08:30:00|27975.75|27975.75|28014.03|28014.03|28027.7|28027.7|27967.14|27967.14|0
1600331700000|2020-09-17 08:35:00|28018.34|28018.34|27994.75|27994.75|28018.34|28018.34|27981.83|27981.83|0
1600332000000|2020-09-17 08:40:00|27999.06|27999.06|28002.61|28002.61|28015.53|28015.53|27996.53|27996.53|0
1600332300000|2020-09-17 08:45:00|27985.39|27985.39|27950.66|27950.66|27985.39|27985.39|27950.66|27950.66|0
1600332600000|2020-09-17 08:50:00|27961.05|27961.05|27969.19|27969.19|27976.02|27976.02|27960.58|27960.58|0
1600332900000|2020-09-17 08:55:00|27970.97|27970.97|27984.91|27984.91|27984.91|27984.91|27970.97|27970.97|0
1600333200000|2020-09-17 09:00:00|27989.22|27989.22|27995.3|27995.3|28022.92|28022.92|27989.22|27989.22|0
1600333500000|2020-09-17 09:05:00|28002.14|28002.14|27989.97|27989.97|28016.83|28016.83|27989.97|27989.97|0
1600333800000|2020-09-17 09:10:00|27986.41|27986.41|28034.06|28034.06|28042.67|28042.67|27986.41|27986.41|0
1600334100000|2020-09-17 09:15:00|28042.67|28042.67|27996.8|27996.8|28056.62|28056.62|27996.8|27996.8|0
1600334400000|2020-09-17 09:20:00|28005.42|28005.42|28013.28|28013.28|28042.67|28042.67|28000.36|28000.36|0
1600334700000|2020-09-17 09:25:00|28008.97|28008.97|28010.75|28010.75|28019.36|28019.36|28000.36|28000.36|0
1600335000000|2020-09-17 09:30:00|28006.44|28006.44|27963.86|27963.86|28019.36|28019.36|27963.86|27963.86|0
1600335300000|2020-09-17 09:35:00|27955.24|27955.24|27954.49|27954.49|27967.41|27967.41|27944.85|27944.85|0
1600335600000|2020-09-17 09:40:00|27963.1|27963.1|27942.32|27942.32|27963.1|27963.1|27933.71|27933.71|0
1600335900000|2020-09-17 09:45:00|27940.55|27940.55|27946.63|27946.63|27949.16|27949.16|27936.24|27936.24|0
1600336200000|2020-09-17 09:50:00|27950.94|27950.94|27958.8|27958.8|27963.1|27963.1|27950.19|27950.19|0
1600336500000|2020-09-17 09:55:00|27945.88|27945.88|27917.24|27917.24|27954.49|27954.49|27917.24|27917.24|0
1600336800000|2020-09-17 10:00:00|27915.46|27915.46|27908.63|27908.63|27930.16|27930.16|27908.63|27908.63|0
1600337100000|2020-09-17 10:05:00|27912.93|27912.93|27890.65|27890.65|27916.49|27916.49|27890.65|27890.65|0
1600337400000|2020-09-17 10:10:00|27882.04|27882.04|27911.43|27911.43|27936.52|27936.52|27859.48|27859.48|0
1600337700000|2020-09-17 10:15:00|27909.65|27909.65|27911.43|27911.43|27911.43|27911.43|27896.73|27896.73|0
1600338000000|2020-09-17 10:20:00|27915.73|27915.73|27940.82|27940.82|27943.35|27943.35|27915.73|27915.73|0
1600338300000|2020-09-17 10:25:00|27932.21|27932.21|27930.43|27930.43|27952.99|27952.99|27917.51|27917.51|0
1600338600000|2020-09-17 10:30:00|27934.74|27934.74|27973.77|27973.77|27973.77|27973.77|27934.74|27934.74|0
1600338900000|2020-09-17 10:35:00|27965.16|27965.16|27987.71|27987.71|27999.13|27999.13|27963.38|27963.38|0
1600339200000|2020-09-17 10:40:00|27983.41|27983.41|27979.85|27979.85|27988.47|27988.47|27973.02|27973.02|0
1600339500000|2020-09-17 10:45:00|27975.55|27975.55|27941.85|27941.85|27975.55|27975.55|27941.85|27941.85|0
1600339800000|2020-09-17 10:50:00|27937.54|27937.54|27933.23|27933.23|27946.15|27946.15|27927.15|27927.15|0
1600340100000|2020-09-17 10:55:00|27936.79|27936.79|27930.71|27930.71|27953.26|27953.26|27930.71|27930.71|0
1600340400000|2020-09-17 11:00:00|27925.37|27925.37|27974.04|27974.04|27979.1|27979.1|27899.54|27899.54|0
1600340700000|2020-09-17 11:05:00|27978.35|27978.35|28025.99|28025.99|28047.53|28047.53|27976.57|27976.57|0
1600341000000|2020-09-17 11:10:00|28056.14|28056.14|28063.73|28063.73|28063.73|28063.73|28009.52|28009.52|0
1600341300000|2020-09-17 11:15:00|28059.42|28059.42|28061.95|28061.95|28085.26|28085.26|28057.64|28057.64|0
1600341600000|2020-09-17 11:20:00|28066.25|28066.25|28092.37|28092.37|28100.98|28100.98|28066.25|28066.25|0
1600341900000|2020-09-17 11:25:00|28088.06|28088.06|28050.81|28050.81|28096.67|28096.67|28050.81|28050.81|0
1600342200000|2020-09-17 11:30:00|28049.03|28049.03|28090.59|28090.59|28090.59|28090.59|28049.03|28049.03|0
1600342500000|2020-09-17 11:35:00|28100.23|28100.23|28069.81|28069.81|28104.53|28104.53|28065.5|28065.5|0
1600342800000|2020-09-17 11:40:00|28065.5|28065.5|28110.62|28110.62|28123.54|28123.54|28065.5|28065.5|0
1600343100000|2020-09-17 11:45:00|28108.84|28108.84|28090.59|28090.59|28108.84|28108.84|28086.28|28086.28|0
1600343400000|2020-09-17 11:50:00|28094.9|28094.9|28080.2|28080.2|28094.9|28094.9|28075.89|28075.89|0
1600343700000|2020-09-17 11:55:00|28084.51|28084.51|28080.95|28080.95|28091.34|28091.34|28072.34|28072.34|0
1600344000000|2020-09-17 12:00:00|28085.26|28085.26|28049.78|28049.78|28085.26|28085.26|28049.78|28049.78|0
1600344300000|2020-09-17 12:05:00|28051.56|28051.56|28060.17|28060.17|28083.48|28083.48|28043.7|28043.7|0
1600344600000|2020-09-17 12:10:00|28073.09|28073.09|28065.23|28065.23|28075.62|28075.62|28065.23|28065.23|0
1600344900000|2020-09-17 12:15:00|28067.01|28067.01|28104.26|28104.26|28112.87|28112.87|28062.7|28062.7|0
1600345200000|2020-09-17 12:20:00|28099.95|28099.95|28131.12|28131.12|28131.12|28131.12|28078.42|28078.42|0
1600345500000|2020-09-17 12:25:00|28122.51|28122.51|28153.68|28153.68|28153.68|28153.68|28122.51|28122.51|0
1600345800000|2020-09-17 12:30:00|28140.76|28140.76|28148.62|28148.62|28157.24|28157.24|28138.99|28138.99|0
1600346100000|2020-09-17 12:35:00|28157.24|28157.24|28198.05|28198.05|28210.96|28210.96|28142.54|28142.54|0
1600346400000|2020-09-17 12:40:00|28189.43|28189.43|28204.88|28204.88|28215.27|28215.27|28189.43|28189.43|0
1600346700000|2020-09-17 12:45:00|28200.57|28200.57|28202.08|28202.08|28209.94|28209.94|28192.71|28192.71|0
1600347000000|2020-09-17 12:50:00|28197.77|28197.77|28219.3|28219.3|28227.92|28227.92|28197.77|28197.77|0
1600347300000|2020-09-17 12:55:00|28223.61|28223.61|28194.49|28194.49|28223.61|28223.61|28189.16|28189.16|0
1600347600000|2020-09-17 13:00:00|28190.18|28190.18|28188.41|28188.41|28219.58|28219.58|28184.1|28184.1|0
1600347900000|2020-09-17 13:05:00|28184.1|28184.1|28189.16|28189.16|28189.16|28189.16|28176.24|28176.24|0
1600348200000|2020-09-17 13:10:00|28190.94|28190.94|28186.63|28186.63|28195.24|28195.24|28186.63|28186.63|0
1600348500000|2020-09-17 13:15:00|28190.94|28190.94|28221.35|28221.35|28232.5|28232.5|28190.94|28190.94|0
1600348800000|2020-09-17 13:20:00|28223.13|28223.13|28210.21|28210.21|28223.13|28223.13|28205.91|28205.91|0
1600349100000|2020-09-17 13:25:00|28204.88|28204.88|28198.05|28198.05|28223.88|28223.88|28198.05|28198.05|0
1600349400000|2020-09-17 13:30:00|28202.35|28202.35|28138.99|28138.99|28204.88|28204.88|28134.68|28134.68|0
1600349700000|2020-09-17 13:35:00|28143.29|28143.29|28180.82|28180.82|28204.88|28204.88|28132.9|28132.9|0
1600350000000|2020-09-17 13:40:00|28176.51|28176.51|28201.6|28201.6|28218.07|28218.07|28172.21|28172.21|0
1600350300000|2020-09-17 13:45:00|28205.91|28205.91|28164.35|28164.35|28218.07|28218.07|28164.35|28164.35|0
1600350600000|2020-09-17 13:50:00|28168.65|28168.65|28184.1|28184.1|28207.41|28207.41|28168.65|28168.65|0
1600350900000|2020-09-17 13:55:00|28179.79|28179.79|28146.85|28146.85|28179.79|28179.79|28132.15|28132.15|0
1600351200000|2020-09-17 14:00:00|28151.15|28151.15|28140.76|28140.76|28157.24|28157.24|28127.09|28127.09|0
1600351500000|2020-09-17 14:05:00|28142.54|28142.54|28205.63|28205.63|28209.94|28209.94|28142.54|28142.54|0
1600351800000|2020-09-17 14:10:00|28209.94|28209.94|28219.58|28219.58|28226.41|28226.41|28205.63|28205.63|0
1600352100000|2020-09-17 14:15:00|28210.96|28210.96|28217.05|28217.05|28223.88|28223.88|28204.88|28204.88|0
1600352400000|2020-09-17 14:20:00|28212.74|28212.74|28192.99|28192.99|28229.22|28229.22|28192.99|28192.99|0
1600352700000|2020-09-17 14:25:00|28201.6|28201.6|28207.68|28207.68|28216.3|28216.3|28192.99|28192.99|0
1600353000000|2020-09-17 14:30:00|28203.38|28203.38|28221.63|28221.63|28221.63|28221.63|28136.73|28136.73|0
1600353300000|2020-09-17 14:35:00|28230.24|28230.24|28252.52|28252.52|28252.52|28252.52|28207.68|28207.68|0
1600353600000|2020-09-17 14:40:00|28243.91|28243.91|28243.54|28243.54|28259.63|28259.63|28243.16|28243.16|0
1600353900000|2020-09-17 14:45:00|28245.69|28245.69|28241.38|28241.38|28266.47|28266.47|28235.3|28235.3|0
1600354200000|2020-09-17 14:50:00|28245.69|28245.69|28222.11|28222.11|28250|28250|28214.52|28214.52|0
1600354500000|2020-09-17 14:55:00|28220.33|28220.33|28266.95|28266.95|28284.17|28284.17|28198.8|28198.8|0
1600354800000|2020-09-17 15:00:00|28262.64|28262.64|28262.92|28262.92|28269.75|28269.75|28236.8|28236.8|0
1600355100000|2020-09-17 15:05:00|28258.61|28258.61|28244.66|28244.66|28264.69|28264.69|28229.22|28229.22|0
1600355400000|2020-09-17 15:10:00|28238.58|28238.58|28248.22|28248.22|28255.05|28255.05|28234.27|28234.27|0
1600355700000|2020-09-17 15:15:00|28252.52|28252.52|28273.31|28273.31|28277.61|28277.61|28232.77|28232.77|0
1600356000000|2020-09-17 15:20:00|28269|28269|28242.13|28242.13|28275.08|28275.08|28237.83|28237.83|0
1600356300000|2020-09-17 15:25:00|28243.91|28243.91|28237.08|28237.08|28260.39|28260.39|28224.91|28224.91|0
1600413300000|2020-09-18 07:15:00|28022.84|28022.84|28067.21|28067.21|28079.38|28079.38|28001.31|28001.31|0
1600413600000|2020-09-18 07:20:00|28084.43|28084.43|28079.1|28079.1|28088.74|28088.74|28057.57|28057.57|0
1600413900000|2020-09-18 07:25:00|28070.49|28070.49|28066.93|28066.93|28070.49|28070.49|28045.4|28045.4|0
1600414200000|2020-09-18 07:30:00|28058.32|28058.32|28035.76|28035.76|28058.32|28058.32|28025.37|28025.37|0
1600414500000|2020-09-18 07:35:00|28033.99|28033.99|28052.24|28052.24|28058.32|28058.32|28031.46|28031.46|0
1600414800000|2020-09-18 07:40:00|28047.93|28047.93|28090.52|28090.52|28090.52|28090.52|28043.62|28043.62|0
1600415100000|2020-09-18 07:45:00|28081.9|28081.9|28080.13|28080.13|28081.9|28081.9|28055.04|28055.04|0
1600415400000|2020-09-18 07:50:00|28081.9|28081.9|28062.63|28062.63|28094.82|28094.82|28052.99|28052.99|0
1600415700000|2020-09-18 07:55:00|28060.85|28060.85|28065.16|28065.16|28071.24|28071.24|28037.54|28037.54|0
1600416000000|2020-09-18 08:00:00|28069.46|28069.46|28058.05|28058.05|28069.46|28069.46|28050.46|28050.46|0
1600416300000|2020-09-18 08:05:00|28032.21|28032.21|28029.68|28029.68|28036.51|28036.51|28011.43|28011.43|0
1600416600000|2020-09-18 08:10:00|28027.9|28027.9|28032.21|28032.21|28033.99|28033.99|28019.29|28019.29|0
1600416900000|2020-09-18 08:15:00|28036.51|28036.51|28062.35|28062.35|28062.35|28062.35|28036.51|28036.51|0
1600417200000|2020-09-18 08:20:00|28060.57|28060.57|28077.05|28077.05|28077.05|28077.05|28050.18|28050.18|0
1600417500000|2020-09-18 08:25:00|28073.49|28073.49|28102.14|28102.14|28102.14|28102.14|28073.49|28073.49|0
1600417800000|2020-09-18 08:30:00|28089.22|28089.22|28063.38|28063.38|28098.86|28098.86|28063.38|28063.38|0
1600418100000|2020-09-18 08:35:00|28061.6|28061.6|28055.52|28055.52|28061.6|28061.6|28044.1|28044.1|0
1600418400000|2020-09-18 08:40:00|28046.9|28046.9|28075.55|28075.55|28075.55|28075.55|28045.13|28045.13|0
1600418700000|2020-09-18 08:45:00|28073.77|28073.77|28038.29|28038.29|28073.77|28073.77|28024.35|28024.35|0
1600419000000|2020-09-18 08:50:00|28046.9|28046.9|28034.74|28034.74|28046.9|28046.9|28028.65|28028.65|0
1600419300000|2020-09-18 08:55:00|28032.96|28032.96|28034.46|28034.46|28038.77|28038.77|28014.71|28014.71|0
1600419600000|2020-09-18 09:00:00|28036.24|28036.24|28048.41|28048.41|28069.94|28069.94|28014.71|28014.71|0
1600419900000|2020-09-18 09:05:00|28039.79|28039.79|27998.44|27998.44|28040.55|28040.55|27980.46|27980.46|0
1600420500000|2020-09-18 09:15:00|28093.18|28093.18|28095.5|28095.5|28119.09|28119.09|28037.19|28037.19|0
1600420800000|2020-09-18 09:20:00|28099.81|28099.81|28068.91|28068.91|28115.53|28115.53|28068.91|28068.91|0
1600421100000|2020-09-18 09:25:00|28075|28075|28108.7|28108.7|28108.7|28108.7|28064.61|28064.61|0
1600421400000|2020-09-18 09:30:00|28100.08|28100.08|28090.44|28090.44|28104.39|28104.39|28067.89|28067.89|0
1600421700000|2020-09-18 09:35:00|28086.89|28086.89|28046.08|28046.08|28086.89|28086.89|28041.77|28041.77|0
1600422000000|2020-09-18 09:40:00|28050.39|28050.39|28071.17|28071.17|28088.39|28088.39|28041.77|28041.77|0
1600422300000|2020-09-18 09:45:00|28069.39|28069.39|28029.61|28029.61|28088.39|28088.39|28029.61|28029.61|0
1600422600000|2020-09-18 09:50:00|28037.47|28037.47|28012.58|28012.58|28037.47|28037.47|27965.97|27965.97|0
1600422900000|2020-09-18 09:55:00|28008.28|28008.28|27991.05|27991.05|28024.75|28024.75|27964.94|27964.94|0
1600423200000|2020-09-18 10:00:00|27994.61|27994.61|28011.08|28011.08|28017.92|28017.92|27992.83|27992.83|0
1600423500000|2020-09-18 10:05:00|28024.27|28024.27|28051.14|28051.14|28055.44|28055.44|28010.33|28010.33|0
1600423800000|2020-09-18 10:10:00|28047.58|28047.58|28044.3|28044.3|28047.58|28047.58|28038.97|28038.97|0
1600424100000|2020-09-18 10:15:00|28057.22|28057.22|28002.74|28002.74|28057.22|28057.22|27998.44|27998.44|0
1600424400000|2020-09-18 10:20:00|28007.05|28007.05|28022.77|28022.77|28031.38|28031.38|28007.05|28007.05|0
1600424700000|2020-09-18 10:25:00|28020.99|28020.99|28012.38|28012.38|28020.99|28020.99|28001.99|28001.99|0
1600425000000|2020-09-18 10:30:00|28016.69|28016.69|28021.27|28021.27|28028.1|28028.1|28012.38|28012.38|0
1600425300000|2020-09-18 10:35:00|28034.19|28034.19|28021.27|28021.27|28040.27|28040.27|28021.27|28021.27|0
1600425600000|2020-09-18 10:40:00|28023.05|28023.05|28039.52|28039.52|28042.05|28042.05|28023.05|28023.05|0
1600425900000|2020-09-18 10:45:00|28035.21|28035.21|28039.52|28039.52|28045.6|28045.6|28035.21|28035.21|0
1600426200000|2020-09-18 10:50:00|28043.83|28043.83|28035.21|28035.21|28043.83|28043.83|28030.91|28030.91|0
1600426500000|2020-09-18 10:55:00|28039.52|28039.52|28083.88|28083.88|28085.66|28085.66|28039.52|28039.52|0
1600426800000|2020-09-18 11:00:00|28090.99|28090.99|28092.77|28092.77|28094.55|28094.55|28039.32|28039.32|0
1600427100000|2020-09-18 11:05:00|28090.99|28090.99|28073.77|28073.77|28090.99|28090.99|28068.44|28068.44|0
1600427400000|2020-09-18 11:10:00|28082.38|28082.38|28086.69|28086.69|28090.99|28090.99|28078.07|28078.07|0
1600427700000|2020-09-18 11:15:00|28082.38|28082.38|28119.91|28119.91|28119.91|28119.91|28082.38|28082.38|0
1600428000000|2020-09-18 11:20:00|28111.3|28111.3|28091.27|28091.27|28111.3|28111.3|28091.27|28091.27|0
1600428300000|2020-09-18 11:25:00|28095.57|28095.57|28096.6|28096.6|28096.6|28096.6|28082.66|28082.66|0
1600428600000|2020-09-18 11:30:00|28100.91|28100.91|28122.44|28122.44|28124.22|28124.22|28094.82|28094.82|0
1600428900000|2020-09-18 11:35:00|28120.66|28120.66|28124.22|28124.22|28124.22|28124.22|28112.05|28112.05|0
1600429200000|2020-09-18 11:40:00|28119.91|28119.91|28104.46|28104.46|28127.77|28127.77|28104.46|28104.46|0
1600429500000|2020-09-18 11:45:00|28106.24|28106.24|28090.79|28090.79|28116.63|28116.63|28090.79|28090.79|0
1600429800000|2020-09-18 11:50:00|28095.1|28095.1|28081.15|28081.15|28101.18|28101.18|28075.07|28075.07|0
1600430100000|2020-09-18 11:55:00|28077.6|28077.6|28062.9|28062.9|28080.13|28080.13|28058.6|28058.6|0
1600430400000|2020-09-18 12:00:00|28058.6|28058.6|28056.82|28056.82|28063.93|28063.93|28030.98|28030.98|0
1600430700000|2020-09-18 12:05:00|28061.12|28061.12|28054.29|28054.29|28066.46|28066.46|28048.21|28048.21|0
1600431000000|2020-09-18 12:10:00|28052.51|28052.51|28042.12|28042.12|28056.82|28056.82|28042.12|28042.12|0
1600431300000|2020-09-18 12:15:00|28040.34|28040.34|28036.04|28036.04|28042.12|28042.12|28031.73|28031.73|0
1600431600000|2020-09-18 12:20:00|28037.82|28037.82|27993.45|27993.45|28037.82|28037.82|27980.53|27980.53|0
1600431900000|2020-09-18 12:25:00|27989.14|27989.14|28024.9|28024.9|28024.9|28024.9|27989.14|27989.14|0
1600432200000|2020-09-18 12:30:00|28029.2|28029.2|28040.34|28040.34|28045.68|28045.68|28029.2|28029.2|0
1600432500000|2020-09-18 12:35:00|28043.9|28043.9|28052.51|28052.51|28061.12|28061.12|28043.9|28043.9|0
1600432800000|2020-09-18 12:40:00|28048.21|28048.21|28056.07|28056.07|28063.93|28063.93|28039.59|28039.59|0
1600433100000|2020-09-18 12:45:00|28060.37|28060.37|28028.45|28028.45|28060.37|28060.37|28028.45|28028.45|0
1600433400000|2020-09-18 12:50:00|28032.76|28032.76|28035.56|28035.56|28039.87|28039.87|28019.84|28019.84|0
1600433700000|2020-09-18 12:55:00|28044.17|28044.17|28084.71|28084.71|28084.71|28084.71|28044.17|28044.17|0
1600434000000|2020-09-18 13:00:00|28086.49|28086.49|28067.48|28067.48|28114.38|28114.38|28067.48|28067.48|0
1600434300000|2020-09-18 13:05:00|28076.1|28076.1|28093.6|28093.6|28097.9|28097.9|28067.48|28067.48|0
1600434600000|2020-09-18 13:10:00|28097.9|28097.9|28088.26|28088.26|28116.15|28116.15|28080.4|28080.4|0
1600434900000|2020-09-18 13:15:00|28092.57|28092.57|28068.51|28068.51|28096.88|28096.88|28065.71|28065.71|0
1600435200000|2020-09-18 13:20:00|28072.81|28072.81|28052.79|28052.79|28072.81|28072.81|28048.48|28048.48|0
1600435500000|2020-09-18 13:25:00|28057.09|28057.09|27984.64|27984.64|28070.01|28070.01|27980.33|27980.33|0
1600435800000|2020-09-18 13:30:00|27980.33|27980.33|27892.9|27892.9|27984.64|27984.64|27879.98|27879.98|0
1600436100000|2020-09-18 13:35:00|27894.68|27894.68|27918.74|27918.74|27924.82|27924.82|27893.65|27893.65|0
1600436400000|2020-09-18 13:40:00|27922.3|27922.3|27930.16|27930.16|27956.27|27956.27|27910.4|27910.4|0
1600436700000|2020-09-18 13:45:00|27925.85|27925.85|27902.54|27902.54|27925.85|27925.85|27886.07|27886.07|0
1600437000000|2020-09-18 13:50:00|27911.15|27911.15|27925.85|27925.85|27925.85|27925.85|27898.23|27898.23|0
1600437300000|2020-09-18 13:55:00|27921.54|27921.54|27977.8|27977.8|27977.8|27977.8|27915.46|27915.46|0
1600437600000|2020-09-18 14:00:00|27990.72|27990.72|27994.27|27994.27|28010.75|28010.75|27985.66|27985.66|0
1600437900000|2020-09-18 14:05:00|27989.97|27989.97|27986.41|27986.41|28017.58|28017.58|27978.55|27978.55|0
1600438200000|2020-09-18 14:10:00|27982.86|27982.86|27989.22|27989.22|27995.3|27995.3|27973.49|27973.49|0
1600438500000|2020-09-18 14:15:00|27984.91|27984.91|27989.97|27989.97|28012.53|28012.53|27968.44|27968.44|0
1600438800000|2020-09-18 14:20:00|27994.27|27994.27|27957.77|27957.77|28007.19|28007.19|27957.77|27957.77|0
1600439100000|2020-09-18 14:25:00|27944.85|27944.85|27961.33|27961.33|27978.55|27978.55|27942.32|27942.32|0
1600439400000|2020-09-18 14:30:00|27969.94|27969.94|27948.13|27948.13|27969.94|27969.94|27930.91|27930.91|0
1600439700000|2020-09-18 14:35:00|27939.52|27939.52|27976.02|27976.02|27976.02|27976.02|27936.99|27936.99|0
1600440000000|2020-09-18 14:40:00|27971.72|27971.72|28010.75|28010.75|28016.83|28016.83|27967.41|27967.41|0
1600440300000|2020-09-18 14:45:00|28006.44|28006.44|28016.08|28016.08|28020.39|28020.39|27970.97|27970.97|0
1600440600000|2020-09-18 14:50:00|28011.77|28011.77|27970.21|27970.21|28016.08|28016.08|27970.21|27970.21|0
1600440900000|2020-09-18 14:55:00|27974.52|27974.52|27910.95|27910.95|27989.49|27989.49|27893.73|27893.73|0
1600441200000|2020-09-18 15:00:00|27915.26|27915.26|27928.18|27928.18|27939.32|27939.32|27913.48|27913.48|0
1600441500000|2020-09-18 15:05:00|27932.48|27932.48|27923.12|27923.12|27938.57|27938.57|27898.03|27898.03|0
1600441800000|2020-09-18 15:10:00|27918.81|27918.81|27941.37|27941.37|27945.68|27945.68|27915.26|27915.26|0
1600442100000|2020-09-18 15:15:00|27945.68|27945.68|27912.73|27912.73|27961.12|27961.12|27908.42|27908.42|0
1600442400000|2020-09-18 15:20:00|27917.04|27917.04|27877.25|27877.25|27917.04|27917.04|27861.8|27861.8|0
1600442700000|2020-09-18 15:25:00|27879.03|27879.03|27884.36|27884.36|27899.81|27899.81|27871.17|27871.17|0
1600672500000|2020-09-21 07:15:00|27427.05|27427.05|27505.39|27505.39|27505.39|27505.39|27422.75|27422.75|0
1600672800000|2020-09-21 07:20:00|27501.08|27501.08|27344.96|27344.96|27501.08|27501.08|27327.73|27327.73|0
1600673100000|2020-09-21 07:25:00|27357.88|27357.88|27428.83|27428.83|27428.83|27428.83|27344.96|27344.96|0
1600673400000|2020-09-21 07:30:00|27433.14|27433.14|27315.56|27315.56|27433.14|27433.14|27306.95|27306.95|0
1600673700000|2020-09-21 07:35:00|27302.65|27302.65|27317.34|27317.34|27319.87|27319.87|27280.84|27280.84|0
1600674000000|2020-09-21 07:40:00|27313.04|27313.04|27304.42|27304.42|27346.73|27346.73|27304.42|27304.42|0
1600674300000|2020-09-21 07:45:00|27302.65|27302.65|27280.09|27280.09|27311.26|27311.26|27264.64|27264.64|0
1600674600000|2020-09-21 07:50:00|27275.78|27275.78|27289.73|27289.73|27300.87|27300.87|27228.14|27228.14|0
1600674900000|2020-09-21 07:55:00|27291.5|27291.5|27333.82|27333.82|27333.82|27333.82|27270.72|27270.72|0
1600675200000|2020-09-21 08:00:00|27342.43|27342.43|27350.02|27350.02|27350.02|27350.02|27264.64|27264.64|0
1600675500000|2020-09-21 08:05:00|27362.93|27362.93|27303.12|27303.12|27367.24|27367.24|27298.82|27298.82|0
1600675800000|2020-09-21 08:10:00|27304.9|27304.9|27293.48|27293.48|27313.51|27313.51|27276.26|27276.26|0
1600676100000|2020-09-21 08:15:00|27291.71|27291.71|27289.93|27289.93|27294.24|27294.24|27269.15|27269.15|0
1600676400000|2020-09-21 08:20:00|27298.54|27298.54|27268.12|27268.12|27298.54|27298.54|27268.12|27268.12|0
1600676700000|2020-09-21 08:25:00|27266.34|27266.34|27253.15|27253.15|27266.34|27266.34|27221.98|27221.98|0
1600677000000|2020-09-21 08:30:00|27244.54|27244.54|27200.17|27200.17|27261.76|27261.76|27195.87|27195.87|0
1600677300000|2020-09-21 08:35:00|27201.95|27201.95|27220.2|27220.2|27220.2|27220.2|27188.01|27188.01|0
1600677600000|2020-09-21 08:40:00|27228.82|27228.82|27190.81|27190.81|27229.84|27229.84|27178.64|27178.64|0
1600677900000|2020-09-21 08:45:00|27194.37|27194.37|27198.67|27198.67|27211.59|27211.59|27185.75|27185.75|0
1600678200000|2020-09-21 08:50:00|27200.45|27200.45|27225.81|27225.81|27225.81|27225.81|27188.28|27188.28|0
1600678500000|2020-09-21 08:55:00|27221.5|27221.5|27228.61|27228.61|27246.59|27246.59|27219.73|27219.73|0
1600678800000|2020-09-21 09:00:00|27232.92|27232.92|27201.48|27201.48|27232.92|27232.92|27179.94|27179.94|0
1600679100000|2020-09-21 09:05:00|27188.56|27188.56|27191.09|27191.09|27225.81|27225.81|27171.33|27171.33|0
1600679400000|2020-09-21 09:10:00|27195.39|27195.39|27223.28|27223.28|27240.51|27240.51|27188.56|27188.56|0
1600679700000|2020-09-21 09:15:00|27231.89|27231.89|27249.12|27249.12|27249.12|27249.12|27197.17|27197.17|0
1600680000000|2020-09-21 09:20:00|27244.81|27244.81|27272.43|27272.43|27293.21|27293.21|27240.51|27240.51|0
1600680300000|2020-09-21 09:25:00|27268.87|27268.87|27268.12|27268.12|27281.79|27281.79|27262.04|27262.04|0
1600680600000|2020-09-21 09:30:00|27263.82|27263.82|27200.72|27200.72|27263.82|27263.82|27200.72|27200.72|0
1600680900000|2020-09-21 09:35:00|27196.42|27196.42|27166.27|27166.27|27215.42|27215.42|27166.27|27166.27|0
1600681200000|2020-09-21 09:40:00|27187.8|27187.8|27182.75|27182.75|27193.14|27193.14|27174.13|27174.13|0
1600681500000|2020-09-21 09:45:00|27187.05|27187.05|27172.36|27172.36|27187.05|27187.05|27142.96|27142.96|0
1600681800000|2020-09-21 09:50:00|27176.66|27176.66|27182.75|27182.75|27182.75|27182.75|27156.91|27156.91|0
1600682100000|2020-09-21 09:55:00|27169.83|27169.83|27140.44|27140.44|27169.83|27169.83|27136.13|27136.13|0
1600682400000|2020-09-21 10:00:00|27131.82|27131.82|27129.29|27129.29|27150.83|27150.83|27124.99|27124.99|0
1600682700000|2020-09-21 10:05:00|27133.6|27133.6|27174.13|27174.13|27174.13|27174.13|27124.99|27124.99|0
1600683000000|2020-09-21 10:10:00|27175.91|27175.91|27173.38|27173.38|27186.3|27186.3|27162.99|27162.99|0
1600683300000|2020-09-21 10:15:00|27169.08|27169.08|27150.07|27150.07|27180.22|27180.22|27150.07|27150.07|0
1600683600000|2020-09-21 10:20:00|27154.38|27154.38|27212.14|27212.14|27216.45|27216.45|27152.6|27152.6|0
1600683900000|2020-09-21 10:25:00|27221.03|27221.03|27187.33|27187.33|27221.03|27221.03|27183.02|27183.02|0
1600684200000|2020-09-21 10:30:00|27191.63|27191.63|27201.27|27201.27|27209.89|27209.89|27191.63|27191.63|0
1600684500000|2020-09-21 10:35:00|27205.58|27205.58|27203.8|27203.8|27218.5|27218.5|27191.63|27191.63|0
1600684800000|2020-09-21 10:40:00|27195.19|27195.19|27159.71|27159.71|27195.19|27195.19|27155.41|27155.41|0
1600685100000|2020-09-21 10:45:00|27155.41|27155.41|27157.18|27157.18|27165.8|27165.8|27146.79|27146.79|0
1600685400000|2020-09-21 10:50:00|27161.49|27161.49|27191.63|27191.63|27191.63|27191.63|27151.85|27151.85|0
1600685700000|2020-09-21 10:55:00|27187.33|27187.33|27256.5|27256.5|27260.81|27260.81|27187.33|27187.33|0
1600686000000|2020-09-21 11:00:00|27260.81|27260.81|27254.73|27254.73|27295.26|27295.26|27246.11|27246.11|0
1600686300000|2020-09-21 11:05:00|27263.34|27263.34|27272.98|27272.98|27274.76|27274.76|27247.89|27247.89|0
1600686600000|2020-09-21 11:10:00|27281.59|27281.59|27285.15|27285.15|27291.98|27291.98|27262.59|27262.59|0
1600686900000|2020-09-21 11:15:00|27293.76|27293.76|27260.81|27260.81|27293.76|27293.76|27240.03|27240.03|0
1600687200000|2020-09-21 11:20:00|27269.42|27269.42|27265.12|27265.12|27278.04|27278.04|27260.81|27260.81|0
1600687500000|2020-09-21 11:25:00|27252.2|27252.2|27276.26|27276.26|27284.87|27284.87|27241.81|27241.81|0
1600687800000|2020-09-21 11:30:00|27284.87|27284.87|27286.65|27286.65|27308.18|27308.18|27276.26|27276.26|0
1600688100000|2020-09-21 11:35:00|27284.87|27284.87|27254.73|27254.73|27284.87|27284.87|27254.73|27254.73|0
1600688400000|2020-09-21 11:40:00|27252.95|27252.95|27267.65|27267.65|27271.95|27271.95|27232.17|27232.17|0
1600688700000|2020-09-21 11:45:00|27269.42|27269.42|27263.34|27263.34|27271.2|27271.2|27244.34|27244.34|0
1600689000000|2020-09-21 11:50:00|27265.12|27265.12|27272.98|27272.98|27287.67|27287.67|27260.81|27260.81|0
1600689300000|2020-09-21 11:55:00|27277.28|27277.28|27334.57|27334.57|27340.65|27340.65|27264.37|27264.37|0
1600689600000|2020-09-21 12:00:00|27330.26|27330.26|27315.56|27315.56|27332.79|27332.79|27315.56|27315.56|0
1600689900000|2020-09-21 12:05:00|27319.87|27319.87|27263.61|27263.61|27319.87|27319.87|27246.39|27246.39|0
1600690200000|2020-09-21 12:10:00|27267.92|27267.92|27290.2|27290.2|27294.51|27294.51|27253.98|27253.98|0
1600690500000|2020-09-21 12:15:00|27295.54|27295.54|27323.43|27323.43|27323.43|27323.43|27273.25|27273.25|0
1600690800000|2020-09-21 12:20:00|27319.12|27319.12|27298.34|27298.34|27329.51|27329.51|27298.34|27298.34|0
1600691100000|2020-09-21 12:25:00|27306.95|27306.95|27279.34|27279.34|27306.95|27306.95|27267.17|27267.17|0
1600691400000|2020-09-21 12:30:00|27283.64|27283.64|27284.39|27284.39|27311.26|27311.26|27270.72|27270.72|0
1600691700000|2020-09-21 12:35:00|27280.09|27280.09|27307.7|27307.7|27316.32|27316.32|27280.09|27280.09|0
1600692000000|2020-09-21 12:40:00|27299.09|27299.09|27257.53|27257.53|27299.09|27299.09|27257.53|27257.53|0
1600692300000|2020-09-21 12:45:00|27261.84|27261.84|27267.17|27267.17|27275.78|27275.78|27258.56|27258.56|0
1600692600000|2020-09-21 12:50:00|27262.86|27262.86|27277.56|27277.56|27290.75|27290.75|27250.69|27250.69|0
1600692900000|2020-09-21 12:55:00|27281.87|27281.87|27282.62|27282.62|27303.4|27303.4|27274|27274|0
1600693200000|2020-09-21 13:00:00|27286.92|27286.92|27309.48|27309.48|27313.79|27313.79|27274|27274|0
1600693500000|2020-09-21 13:05:00|27305.17|27305.17|27267.17|27267.17|27305.17|27305.17|27255|27255|0
1600693800000|2020-09-21 13:10:00|27280.09|27280.09|27293.28|27293.28|27306.2|27306.2|27266.14|27266.14|0
1600694100000|2020-09-21 13:15:00|27297.59|27297.59|27351.79|27351.79|27353.57|27353.57|27297.59|27297.59|0
1600694400000|2020-09-21 13:20:00|27356.1|27356.1|27353.57|27353.57|27357.88|27357.88|27343.18|27343.18|0
1600694700000|2020-09-21 13:25:00|27355.35|27355.35|27406.27|27406.27|27406.27|27406.27|27347.49|27347.49|0
1600695000000|2020-09-21 13:30:00|27410.58|27410.58|27355.35|27355.35|27423.5|27423.5|27353.57|27353.57|0
1600695300000|2020-09-21 13:35:00|27346.73|27346.73|27332.79|27332.79|27346.73|27346.73|27309.48|27309.48|0
1600695600000|2020-09-21 13:40:00|27324.18|27324.18|27319.12|27319.12|27325.95|27325.95|27262.86|27262.86|0
1600695900000|2020-09-21 13:45:00|27332.04|27332.04|27347.01|27347.01|27368.54|27368.54|27323.43|27323.43|0
1600696200000|2020-09-21 13:50:00|27351.32|27351.32|27347.76|27347.76|27360.68|27360.68|27314.81|27314.81|0
1600696500000|2020-09-21 13:55:00|27339.15|27339.15|27367.79|27367.79|27368.54|27368.54|27305.45|27305.45|0
1600696800000|2020-09-21 14:00:00|27363.48|27363.48|27350.56|27350.56|27389.32|27389.32|27350.56|27350.56|0
1600697100000|2020-09-21 14:05:00|27333.34|27333.34|27359.45|27359.45|27363.76|27363.76|27319.39|27319.39|0
1600697400000|2020-09-21 14:10:00|27346.53|27346.53|27267.44|27267.44|27359.45|27359.45|27267.44|27267.44|0
1600697700000|2020-09-21 14:15:00|27263.14|27263.14|27203.6|27203.6|27275.3|27275.3|27187.13|27187.13|0
1600698000000|2020-09-21 14:20:00|27194.99|27194.99|27245.16|27245.16|27245.16|27245.16|27173.46|27173.46|0
1600698300000|2020-09-21 14:25:00|27249.47|27249.47|27272.78|27272.78|27272.78|27272.78|27240.85|27240.85|0
1600698600000|2020-09-21 14:30:00|27276.33|27276.33|27265.94|27265.94|27303.19|27303.19|27265.94|27265.94|0
1600698900000|2020-09-21 14:35:00|27257.33|27257.33|27273.8|27273.8|27273.8|27273.8|27251.24|27251.24|0
1600699200000|2020-09-21 14:40:00|27265.19|27265.19|27284.19|27284.19|27319.67|27319.67|27256.58|27256.58|0
1600699500000|2020-09-21 14:45:00|27282.41|27282.41|27338.67|27338.67|27342.98|27342.98|27267.72|27267.72|0
1600699800000|2020-09-21 14:50:00|27336.89|27336.89|27358.43|27358.43|27358.43|27358.43|27311.81|27311.81|0
1600700100000|2020-09-21 14:55:00|27349.81|27349.81|27392.12|27392.12|27396.43|27396.43|27343.73|27343.73|0
1600700400000|2020-09-21 15:00:00|27383.51|27383.51|27394.65|27394.65|27398.96|27398.96|27360.95|27360.95|0
1600700700000|2020-09-21 15:05:00|27398.96|27398.96|27411.88|27411.88|27411.88|27411.88|27392.88|27392.88|0
1600701000000|2020-09-21 15:10:00|27407.57|27407.57|27402.51|27402.51|27424.05|27424.05|27402.51|27402.51|0
1600701300000|2020-09-21 15:15:00|27398.21|27398.21|27378.18|27378.18|27403.27|27403.27|27367.79|27367.79|0
1600701600000|2020-09-21 15:20:00|27382.49|27382.49|27363.48|27363.48|27405.8|27405.8|27361.71|27361.71|0
1600701900000|2020-09-21 15:25:00|27359.18|27359.18|27326.5|27326.5|27360.2|27360.2|27300.39|27300.39|0
1600758900000|2020-09-22 07:15:00|28017.03|28017.03|28040.07|28040.07|28082.66|28082.66|28016.76|28016.76|0
1600759200000|2020-09-22 07:20:00|28041.85|28041.85|28105.96|28105.96|28140.42|28140.42|28041.85|28041.85|0
1600759500000|2020-09-22 07:25:00|28107.74|28107.74|28165.78|28165.78|28170.08|28170.08|28056.82|28056.82|0
1600759800000|2020-09-22 07:30:00|28157.16|28157.16|28141.17|28141.17|28193.67|28193.67|28099.88|28099.88|0
1600760100000|2020-09-22 07:35:00|28132.55|28132.55|28140.42|28140.42|28162.97|28162.97|28127.22|28127.22|0
1600760400000|2020-09-22 07:40:00|28153.33|28153.33|28135.63|28135.63|28172.34|28172.34|28113.83|28113.83|0
1600760700000|2020-09-22 07:45:00|28137.41|28137.41|28138.44|28138.44|28174.66|28174.66|28125.52|28125.52|0
1600761000000|2020-09-22 07:50:00|28134.13|28134.13|28125.99|28125.99|28172.89|28172.89|28125.99|28125.99|0
1600761300000|2020-09-22 07:55:00|28138.91|28138.91|28145.47|28145.47|28171.59|28171.59|28126.75|28126.75|0
1600761600000|2020-09-22 08:00:00|28149.78|28149.78|28141.64|28141.64|28173.84|28173.84|28130.78|28130.78|0
1600761900000|2020-09-22 08:05:00|28145.95|28145.95|28121.61|28121.61|28158.87|28158.87|28089.69|28089.69|0
1600762200000|2020-09-22 08:10:00|28125.92|28125.92|28107.67|28107.67|28130.23|28130.23|28101.59|28101.59|0
1600762500000|2020-09-22 08:15:00|28105.89|28105.89|28089.42|28089.42|28116.28|28116.28|28083.33|28083.33|0
1600762800000|2020-09-22 08:20:00|28082.58|28082.58|28039.52|28039.52|28086.89|28086.89|28039.52|28039.52|0
1600763100000|2020-09-22 08:25:00|28052.44|28052.44|28089.42|28089.42|28098.03|28098.03|27998.71|27998.71|0
1600763400000|2020-09-22 08:30:00|28102.34|28102.34|28091.2|28091.2|28122.37|28122.37|28087.64|28087.64|0
1600763700000|2020-09-22 08:35:00|28095.5|28095.5|28080.05|28080.05|28124.14|28124.14|28075.75|28075.75|0
1600764000000|2020-09-22 08:40:00|28088.67|28088.67|28101.86|28101.86|28110.47|28110.47|28078.55|28078.55|0
1600764300000|2020-09-22 08:45:00|28106.17|28106.17|28087.16|28087.16|28118.33|28118.33|28087.16|28087.16|0
1600764600000|2020-09-22 08:50:00|28085.39|28085.39|28079.3|28079.3|28092.22|28092.22|28068.91|28068.91|0
1600764900000|2020-09-22 08:55:00|28083.61|28083.61|28095.78|28095.78|28095.78|28095.78|28079.3|28079.3|0
1600765200000|2020-09-22 09:00:00|28091.47|28091.47|28098.58|28098.58|28098.58|28098.58|28085.39|28085.39|0
1600765500000|2020-09-22 09:05:00|28100.36|28100.36|28114.3|28114.3|28120.39|28120.39|28100.36|28100.36|0
1600765800000|2020-09-22 09:10:00|28118.61|28118.61|28133.58|28133.58|28137.89|28137.89|28118.61|28118.61|0
1600766100000|2020-09-22 09:15:00|28137.89|28137.89|28107.47|28107.47|28146.5|28146.5|28107.47|28107.47|0
1600766400000|2020-09-22 09:20:00|28111.77|28111.77|28140.42|28140.42|28140.42|28140.42|28103.16|28103.16|0
1600766700000|2020-09-22 09:25:00|28144.72|28144.72|28167.28|28167.28|28167.28|28167.28|28140.42|28140.42|0
1600767000000|2020-09-22 09:30:00|28162.97|28162.97|28164.75|28164.75|28179.45|28179.45|28154.36|28154.36|0
1600767300000|2020-09-22 09:35:00|28168.31|28168.31|28169.06|28169.06|28185.53|28185.53|28167.28|28167.28|0
1600767600000|2020-09-22 09:40:00|28160.44|28160.44|28190.86|28190.86|28190.86|28190.86|28160.44|28160.44|0
1600767900000|2020-09-22 09:45:00|28186.56|28186.56|28171.86|28171.86|28207.34|28207.34|28171.86|28171.86|0
1600768200000|2020-09-22 09:50:00|28167.55|28167.55|28167.28|28167.28|28171.59|28171.59|28141.44|28141.44|0
1600768500000|2020-09-22 09:55:00|28165.5|28165.5|28165.5|28165.5|28165.5|28165.5|28151.56|28151.56|0
1600768800000|2020-09-22 10:00:00|28163.72|28163.72|28160.17|28160.17|28164.48|28164.48|28146.22|28146.22|0
1600769100000|2020-09-22 10:05:00|28151.56|28151.56|28138.64|28138.64|28151.56|28151.56|28138.64|28138.64|0
1600769400000|2020-09-22 10:10:00|28142.94|28142.94|28152.58|28152.58|28161.2|28161.2|28141.92|28141.92|0
1600769700000|2020-09-22 10:15:00|28156.89|28156.89|28176.17|28176.17|28176.17|28176.17|28148.28|28148.28|0
1600770000000|2020-09-22 10:20:00|28180.47|28180.47|28208.36|28208.36|28212.67|28212.67|28176.17|28176.17|0
1600770300000|2020-09-22 10:25:00|28210.14|28210.14|28228.39|28228.39|28245.62|28245.62|28210.14|28210.14|0
1600770600000|2020-09-22 10:30:00|28232.7|28232.7|28227.64|28227.64|28233.72|28233.72|28219.78|28219.78|0
1600770900000|2020-09-22 10:35:00|28229.42|28229.42|28227.64|28227.64|28254.5|28254.5|28227.64|28227.64|0
1600771200000|2020-09-22 10:40:00|28229.42|28229.42|28251.98|28251.98|28257.03|28257.03|28229.42|28229.42|0
1600771500000|2020-09-22 10:45:00|28247.67|28247.67|28232.22|28232.22|28249.45|28249.45|28232.22|28232.22|0
1600771800000|2020-09-22 10:50:00|28227.92|28227.92|28207.61|28207.61|28258.06|28258.06|28203.31|28203.31|0
1600772100000|2020-09-22 10:55:00|28211.92|28211.92|28211.92|28211.92|28227.64|28227.64|28200.03|28200.03|0
1600772400000|2020-09-22 11:00:00|28207.61|28207.61|28248.9|28248.9|28248.9|28248.9|28207.61|28207.61|0
1600772700000|2020-09-22 11:05:00|28253.2|28253.2|28278.29|28278.29|28282.6|28282.6|28248.9|28248.9|0
1600773000000|2020-09-22 11:10:00|28280.07|28280.07|28273.98|28273.98|28284.37|28284.37|28271.46|28271.46|0
1600773300000|2020-09-22 11:15:00|28265.37|28265.37|28261.07|28261.07|28275.01|28275.01|28256.76|28256.76|0
1600773600000|2020-09-22 11:20:00|28263.59|28263.59|28273.98|28273.98|28280.82|28280.82|28254.98|28254.98|0
1600773900000|2020-09-22 11:25:00|28278.29|28278.29|28290.46|28290.46|28299.07|28299.07|28273.98|28273.98|0
1600774200000|2020-09-22 11:30:00|28294.76|28294.76|28307.96|28307.96|28307.96|28307.96|28286.15|28286.15|0
1600774500000|2020-09-22 11:35:00|28303.65|28303.65|28364.97|28364.97|28373.58|28373.58|28303.65|28303.65|0
1600774800000|2020-09-22 11:40:00|28356.35|28356.35|28303.65|28303.65|28356.35|28356.35|28303.65|28303.65|0
1600775100000|2020-09-22 11:45:00|28298.32|28298.32|28273.23|28273.23|28298.32|28298.32|28268.93|28268.93|0
1600775400000|2020-09-22 11:50:00|28271.46|28271.46|28223.81|28223.81|28271.46|28271.46|28220.26|28220.26|0
1600775700000|2020-09-22 11:55:00|28206.59|28206.59|28264.62|28264.62|28266.12|28266.12|28204.06|28204.06|0
1600776000000|2020-09-22 12:00:00|28260.31|28260.31|28268.93|28268.93|28276.79|28276.79|28245.62|28245.62|0
1600776300000|2020-09-22 12:05:00|28243.09|28243.09|28256.28|28256.28|28258.81|28258.81|28238.78|28238.78|0
1600776600000|2020-09-22 12:10:00|28247.67|28247.67|28281.09|28281.09|28290.73|28290.73|28239.06|28239.06|0
1600776900000|2020-09-22 12:15:00|28282.87|28282.87|28293.26|28293.26|28297.57|28297.57|28269.95|28269.95|0
1600777200000|2020-09-22 12:20:00|28291.48|28291.48|28278.57|28278.57|28294.01|28294.01|28276.79|28276.79|0
1600777500000|2020-09-22 12:25:00|28280.34|28280.34|28277.81|28277.81|28284.65|28284.65|28261.34|28261.34|0
1600777800000|2020-09-22 12:30:00|28282.12|28282.12|28335.85|28335.85|28335.85|28335.85|28282.12|28282.12|0
1600778100000|2020-09-22 12:35:00|28327.24|28327.24|28340.15|28340.15|28340.15|28340.15|28304.68|28304.68|0
1600778400000|2020-09-22 12:40:00|28344.46|28344.46|28348.77|28348.77|28363.46|28363.46|28344.46|28344.46|0
1600778700000|2020-09-22 12:45:00|28344.46|28344.46|28333.04|28333.04|28351.3|28351.3|28330.52|28330.52|0
1600779000000|2020-09-22 12:50:00|28328.74|28328.74|28364.97|28364.97|28364.97|28364.97|28328.74|28328.74|0
1600779300000|2020-09-22 12:55:00|28373.58|28373.58|28381.44|28381.44|28385.75|28385.75|28362.44|28362.44|0
1600779600000|2020-09-22 13:00:00|28394.36|28394.36|28424.5|28424.5|28426.28|28426.28|28394.36|28394.36|0
1600779900000|2020-09-22 13:05:00|28411.58|28411.58|28467.57|28467.57|28476.18|28476.18|28411.58|28411.58|0
1600780200000|2020-09-22 13:10:00|28471.12|28471.12|28454.65|28454.65|28471.12|28471.12|28450.34|28450.34|0
1600780500000|2020-09-22 13:15:00|28450.34|28450.34|28450.34|28450.34|28471.87|28471.87|28450.34|28450.34|0
1600780800000|2020-09-22 13:20:00|28446.04|28446.04|28428.81|28428.81|28446.04|28446.04|28415.89|28415.89|0
1600781100000|2020-09-22 13:25:00|28441.73|28441.73|28472.9|28472.9|28472.9|28472.9|28435.65|28435.65|0
1600781400000|2020-09-22 13:30:00|28471.12|28471.12|28406.53|28406.53|28471.12|28471.12|28378.64|28378.64|0
1600781700000|2020-09-22 13:35:00|28404.75|28404.75|28486.84|28486.84|28492.93|28492.93|28391.83|28391.83|0
1600782000000|2020-09-22 13:40:00|28495.46|28495.46|28405.78|28405.78|28511.93|28511.93|28388.55|28388.55|0
1600782300000|2020-09-22 13:45:00|28410.08|28410.08|28400.99|28400.99|28435.44|28435.44|28378.43|28378.43|0
1600782600000|2020-09-22 13:50:00|28405.3|28405.3|28394.63|28394.63|28405.3|28405.3|28386.02|28386.02|0
1600782900000|2020-09-22 13:55:00|28390.33|28390.33|28325.46|28325.46|28398.94|28398.94|28325.46|28325.46|0
1600783200000|2020-09-22 14:00:00|28320.13|28320.13|28383.97|28383.97|28392.58|28392.58|28315.82|28315.82|0
1600783500000|2020-09-22 14:05:00|28379.66|28379.66|28406.53|28406.53|28419.45|28419.45|28374.61|28374.61|0
1600783800000|2020-09-22 14:10:00|28402.22|28402.22|28406.25|28406.25|28412.61|28412.61|28377.61|28377.61|0
1600784100000|2020-09-22 14:15:00|28410.56|28410.56|28465.04|28465.04|28469.34|28469.34|28406.25|28406.25|0
1600784400000|2020-09-22 14:20:00|28460.73|28460.73|28446.79|28446.79|28463.26|28463.26|28444.26|28444.26|0
1600784700000|2020-09-22 14:25:00|28448.56|28448.56|28451.09|28451.09|28461.48|28461.48|28408.03|28408.03|0
1600785000000|2020-09-22 14:30:00|28455.4|28455.4|28514.46|28514.46|28514.46|28514.46|28451.09|28451.09|0
1600785300000|2020-09-22 14:35:00|28518.77|28518.77|28487.6|28487.6|28518.77|28518.77|28478.98|28478.98|0
1600785600000|2020-09-22 14:40:00|28491.9|28491.9|28533.19|28533.19|28536.74|28536.74|28491.9|28491.9|0
1600785900000|2020-09-22 14:45:00|28537.49|28537.49|28509.88|28509.88|28549.66|28549.66|28505.57|28505.57|0
1600786200000|2020-09-22 14:50:00|28514.19|28514.19|28481.24|28481.24|28514.19|28514.19|28476.93|28476.93|0
1600786500000|2020-09-22 14:55:00|28479.46|28479.46|28418.62|28418.62|28480.21|28480.21|28418.62|28418.62|0
1600786800000|2020-09-22 15:00:00|28414.32|28414.32|28348.69|28348.69|28432.57|28432.57|28348.69|28348.69|0
1600787100000|2020-09-22 15:05:00|28353|28353|28374.81|28374.81|28385.95|28385.95|28344.39|28344.39|0
1600787400000|2020-09-22 15:10:00|28379.11|28379.11|28417.12|28417.12|28423.2|28423.2|28374.81|28374.81|0
1600787700000|2020-09-22 15:15:00|28408.51|28408.51|28500.99|28500.99|28509.6|28509.6|28408.51|28408.51|0
1600788000000|2020-09-22 15:20:00|28496.69|28496.69|28470.57|28470.57|28499.21|28499.21|28451.57|28451.57|0
1600788300000|2020-09-22 15:25:00|28466.27|28466.27|28436.87|28436.87|28470.57|28470.57|28408.23|28408.23|0
1600845300000|2020-09-23 07:15:00|28500.72|28500.72|28646.18|28646.18|28659.1|28659.1|28500.72|28500.72|0
1600845600000|2020-09-23 07:20:00|28633.26|28633.26|28636.54|28636.54|28701.41|28701.41|28616.79|28616.79|0
1600845900000|2020-09-23 07:25:00|28645.15|28645.15|28632.99|28632.99|28659.85|28659.85|28616.51|28616.51|0
1600846200000|2020-09-23 07:30:00|28645.9|28645.9|28713.3|28713.3|28721.92|28721.92|28645.9|28645.9|0
1600846500000|2020-09-23 07:35:00|28717.61|28717.61|28723.69|28723.69|28735.86|28735.86|28684.94|28684.94|0
1600846800000|2020-09-23 07:40:00|28728|28728|28770.59|28770.59|28783.5|28783.5|28691.77|28691.77|0
1600847100000|2020-09-23 07:45:00|28779.2|28779.2|28826.84|28826.84|28828.62|28828.62|28761.97|28761.97|0
1600847400000|2020-09-23 07:50:00|28831.15|28831.15|28791.64|28791.64|28863.35|28863.35|28787.33|28787.33|0
1600847700000|2020-09-23 07:55:00|28804.56|28804.56|28826.37|28826.37|28852.2|28852.2|28795.95|28795.95|0
1600848000000|2020-09-23 08:00:00|28830.67|28830.67|28919.88|28919.88|28931.02|28931.02|28830.67|28830.67|0
1600848300000|2020-09-23 08:05:00|28924.18|28924.18|28864.37|28864.37|28924.18|28924.18|28864.37|28864.37|0
1600848600000|2020-09-23 08:10:00|28868.68|28868.68|28885.43|28885.43|28885.43|28885.43|28856.51|28856.51|0
1600848900000|2020-09-23 08:15:00|28883.65|28883.65|28862.87|28862.87|28914.82|28914.82|28856.03|28856.03|0
1600849200000|2020-09-23 08:20:00|28867.17|28867.17|28817.28|28817.28|28868.95|28868.95|28817.28|28817.28|0
1600849500000|2020-09-23 08:25:00|28821.58|28821.58|29003|29003|29003|29003|28804.36|28804.36|0
1600849800000|2020-09-23 08:30:00|28998.69|28998.69|28949.82|28949.82|29023.78|29023.78|28949.82|28949.82|0
1600850100000|2020-09-23 08:35:00|28948.04|28948.04|28964.52|28964.52|28975.66|28975.66|28945.51|28945.51|0
1600850400000|2020-09-23 08:40:00|28966.29|28966.29|28956.18|28956.18|28966.29|28966.29|28938.68|28938.68|0
1600850700000|2020-09-23 08:45:00|28954.4|28954.4|28969.85|28969.85|28986.32|28986.32|28944.01|28944.01|0
1600851000000|2020-09-23 08:50:00|28968.07|28968.07|28968.07|28968.07|28982.77|28982.77|28960.21|28960.21|0
1600851300000|2020-09-23 08:55:00|28974.15|28974.15|29015.71|29015.71|29020.77|29020.77|28969.85|28969.85|0
1600851600000|2020-09-23 09:00:00|29013.94|29013.94|29007.85|29007.85|29016.47|29016.47|28974.91|28974.91|0
1600851900000|2020-09-23 09:05:00|29016.47|29016.47|29000.74|29000.74|29046.61|29046.61|28992.13|28992.13|0
1600852200000|2020-09-23 09:10:00|29005.05|29005.05|29070.95|29070.95|29070.95|29070.95|29005.05|29005.05|0
1600852500000|2020-09-23 09:15:00|29067.39|29067.39|29031.91|29031.91|29067.39|29067.39|29031.91|29031.91|0
1600852800000|2020-09-23 09:20:00|29036.22|29036.22|29061.31|29061.31|29076.75|29076.75|29024.8|29024.8|0
1600853100000|2020-09-23 09:25:00|29069.92|29069.92|29059.53|29059.53|29082.84|29082.84|29043.06|29043.06|0
1600853400000|2020-09-23 09:30:00|29055.22|29055.22|29083.86|29083.86|29092.48|29092.48|29055.22|29055.22|0
1600853700000|2020-09-23 09:35:00|29079.56|29079.56|29013.66|29013.66|29079.56|29079.56|29013.66|29013.66|0
1600854000000|2020-09-23 09:40:00|29010.11|29010.11|29016.19|29016.19|29029.11|29029.11|29010.11|29010.11|0
1600854300000|2020-09-23 09:45:00|29011.88|29011.88|29037.72|29037.72|29049.89|29049.89|29000.74|29000.74|0
1600854600000|2020-09-23 09:50:00|29020.5|29020.5|29080.31|29080.31|29096.78|29096.78|29012.64|29012.64|0
1600854900000|2020-09-23 09:55:00|29084.62|29084.62|29108.95|29108.95|29118.31|29118.31|29077.78|29077.78|0
1600855200000|2020-09-23 10:00:00|29107.17|29107.17|29101.09|29101.09|29119.34|29119.34|29077.78|29077.78|0
1600855500000|2020-09-23 10:05:00|29092.48|29092.48|29065.61|29065.61|29115.03|29115.03|29061.31|29061.31|0
1600855800000|2020-09-23 10:10:00|29063.84|29063.84|29057.75|29057.75|29071.7|29071.7|29017.22|29017.22|0
1600856100000|2020-09-23 10:15:00|29053.45|29053.45|29036.97|29036.97|29076.75|29076.75|29028.36|29028.36|0
1600856400000|2020-09-23 10:20:00|29032.67|29032.67|29145.18|29145.18|29154.82|29154.82|29032.67|29032.67|0
1600856700000|2020-09-23 10:25:00|29136.57|29136.57|29155.57|29155.57|29157.35|29157.35|29127.95|29127.95|0
1600857000000|2020-09-23 10:30:00|29151.26|29151.26|29169.51|29169.51|29173.07|29173.07|29142.65|29142.65|0
1600857300000|2020-09-23 10:35:00|29173.07|29173.07|29140.12|29140.12|29182.71|29182.71|29137.59|29137.59|0
1600857600000|2020-09-23 10:40:00|29148.73|29148.73|29148.73|29148.73|29159.12|29159.12|29142.65|29142.65|0
1600857900000|2020-09-23 10:45:00|29157.35|29157.35|29156.6|29156.6|29188.52|29188.52|29156.6|29156.6|0
1600858200000|2020-09-23 10:50:00|29165.21|29165.21|29205.27|29205.27|29213.88|29213.88|29156.6|29156.6|0
1600858500000|2020-09-23 10:55:00|29203.49|29203.49|29210.6|29210.6|29214.9|29214.9|29182.71|29182.71|0
1600858800000|2020-09-23 11:00:00|29208.82|29208.82|29192.07|29192.07|29208.82|29208.82|29183.46|29183.46|0
1600859100000|2020-09-23 11:05:00|29190.29|29190.29|29171.29|29171.29|29190.29|29190.29|29166.99|29166.99|0
1600859400000|2020-09-23 11:10:00|29169.51|29169.51|29176.35|29176.35|29180.66|29180.66|29157.35|29157.35|0
1600859700000|2020-09-23 11:15:00|29184.96|29184.96|29154.54|29154.54|29184.96|29184.96|29150.24|29150.24|0
1600860000000|2020-09-23 11:20:00|29158.1|29158.1|29190.57|29190.57|29192.82|29192.82|29155.57|29155.57|0
1600860300000|2020-09-23 11:25:00|29194.88|29194.88|29218.46|29218.46|29218.46|29218.46|29194.88|29194.88|0
1600860600000|2020-09-23 11:30:00|29209.85|29209.85|29199.18|29199.18|29218.46|29218.46|29190.57|29190.57|0
1600860900000|2020-09-23 11:35:00|29190.57|29190.57|29226.8|29226.8|29228.57|29228.57|29190.57|29190.57|0
1600861200000|2020-09-23 11:40:00|29222.49|29222.49|29249.35|29249.35|29262.27|29262.27|29218.18|29218.18|0
1600861500000|2020-09-23 11:45:00|29253.66|29253.66|29252.64|29252.64|29285.58|29285.58|29251.88|29251.88|0
1600861800000|2020-09-23 11:50:00|29256.94|29256.94|29206.02|29206.02|29258.72|29258.72|29202.46|29202.46|0
1600862100000|2020-09-23 11:55:00|29202.46|29202.46|29224.27|29224.27|29224.27|29224.27|29193.85|29193.85|0
1600862400000|2020-09-23 12:00:00|29228.57|29228.57|29212.1|29212.1|29240.74|29240.74|29207.79|29207.79|0
1600862700000|2020-09-23 12:05:00|29216.41|29216.41|29218.18|29218.18|29224.27|29224.27|29215.66|29215.66|0
1600863000000|2020-09-23 12:10:00|29213.88|29213.88|29234.66|29234.66|29234.66|29234.66|29206.02|29206.02|0
1600863300000|2020-09-23 12:15:00|29238.96|29238.96|29237.19|29237.19|29281.28|29281.28|29237.19|29237.19|0
1600863600000|2020-09-23 12:20:00|29235.41|29235.41|29226.8|29226.8|29239.72|29239.72|29198.16|29198.16|0
1600863900000|2020-09-23 12:25:00|29218.18|29218.18|29249.35|29249.35|29270.89|29270.89|29217.43|29217.43|0
1600864200000|2020-09-23 12:30:00|29245.8|29245.8|29237.19|29237.19|29256.19|29256.19|29222.49|29222.49|0
1600864500000|2020-09-23 12:35:00|29241.49|29241.49|29234.38|29234.38|29252.64|29252.64|29225.77|29225.77|0
1600864800000|2020-09-23 12:40:00|29243|29243|29238.69|29238.69|29255.16|29255.16|29231.85|29231.85|0
1600865100000|2020-09-23 12:45:00|29243|29243|29237.94|29237.94|29246.55|29246.55|29215.38|29215.38|0
1600865400000|2020-09-23 12:50:00|29233.63|29233.63|29260.5|29260.5|29260.5|29260.5|29231.85|29231.85|0
1600865700000|2020-09-23 12:55:00|29264.8|29264.8|29256.19|29256.19|29266.58|29266.58|29247.58|29247.58|0
1600866000000|2020-09-23 13:00:00|29251.88|29251.88|29267.33|29267.33|29267.33|29267.33|29239.72|29239.72|0
1600866300000|2020-09-23 13:05:00|29263.03|29263.03|29254.41|29254.41|29273.42|29273.42|29251.88|29251.88|0
1600866600000|2020-09-23 13:10:00|29258.72|29258.72|29252.64|29252.64|29265.55|29265.55|29249.08|29249.08|0
1600866900000|2020-09-23 13:15:00|29250.86|29250.86|29174.85|29174.85|29250.86|29250.86|29174.85|29174.85|0
1600867200000|2020-09-23 13:20:00|29173.07|29173.07|29127.2|29127.2|29177.38|29177.38|29121.12|29121.12|0
1600867500000|2020-09-23 13:25:00|29122.9|29122.9|29142.92|29142.92|29168.76|29168.76|29120.37|29120.37|0
1600867800000|2020-09-23 13:30:00|29139.37|29139.37|29181.68|29181.68|29195.63|29195.63|29128.98|29128.98|0
1600868100000|2020-09-23 13:35:00|29185.99|29185.99|29160.15|29160.15|29196.38|29196.38|29136.84|29136.84|0
1600868400000|2020-09-23 13:40:00|29164.46|29164.46|28982.77|28982.77|29172.32|29172.32|28980.99|28980.99|0
1600868700000|2020-09-23 13:45:00|28974.15|28974.15|29020.5|29020.5|29033.42|29033.42|28957.68|28957.68|0
1600869000000|2020-09-23 13:50:00|29016.19|29016.19|28994.18|28994.18|29016.19|29016.19|28969.85|28969.85|0
1600869300000|2020-09-23 13:55:00|28989.88|28989.88|29013.94|29013.94|29072.72|29072.72|28985.57|28985.57|0
1600869600000|2020-09-23 14:00:00|29009.63|29009.63|29056.25|29056.25|29075.25|29075.25|28999.24|28999.24|0
1600869900000|2020-09-23 14:05:00|29060.56|29060.56|29033.42|29033.42|29066.36|29066.36|28998.21|28998.21|0
1600870200000|2020-09-23 14:10:00|29029.11|29029.11|29058.5|29058.5|29065.34|29065.34|29018.72|29018.72|0
1600870500000|2020-09-23 14:15:00|29062.81|29062.81|28999.72|28999.72|29062.81|29062.81|28991.1|28991.1|0
1600870800000|2020-09-23 14:20:00|29008.33|29008.33|29003|29003|29023.78|29023.78|28990.08|28990.08|0
1600871100000|2020-09-23 14:25:00|29001.22|29001.22|29023.78|29023.78|29034.17|29034.17|28996.91|28996.91|0
1600871400000|2020-09-23 14:30:00|29019.47|29019.47|29017.69|29017.69|29051.39|29051.39|29017.69|29017.69|0
1600871700000|2020-09-23 14:35:00|29011.61|29011.61|28963.21|28963.21|29015.92|29015.92|28963.21|28963.21|0
1600872000000|2020-09-23 14:40:00|28958.91|28958.91|28964.99|28964.99|28977.16|28977.16|28945.99|28945.99|0
1600872300000|2020-09-23 14:45:00|28960.69|28960.69|29010.11|29010.11|29020.5|29020.5|28957.41|28957.41|0
1600872600000|2020-09-23 14:50:00|29014.41|29014.41|29057.48|29057.48|29063.56|29063.56|28996.16|28996.16|0
1600872900000|2020-09-23 14:55:00|29061.78|29061.78|29129.18|29129.18|29133.49|29133.49|29061.78|29061.78|0
1600873200000|2020-09-23 15:00:00|29124.88|29124.88|29160.35|29160.35|29160.35|29160.35|29109.43|29109.43|0
1600873500000|2020-09-23 15:05:00|29156.05|29156.05|29141.62|29141.62|29163.91|29163.91|29112.98|29112.98|0
1600873800000|2020-09-23 15:10:00|29139.85|29139.85|29150.24|29150.24|29154.54|29154.54|29112.23|29112.23|0
1600874100000|2020-09-23 15:15:00|29154.54|29154.54|29164.66|29164.66|29182.16|29182.16|29142.1|29142.1|0
1600874400000|2020-09-23 15:20:00|29160.35|29160.35|29156.8|29156.8|29181.13|29181.13|29139.57|29139.57|0
1600874700000|2020-09-23 15:25:00|29161.1|29161.1|29125.35|29125.35|29174.02|29174.02|29082.29|29082.29|0
1600931700000|2020-09-24 07:15:00|28956.03|28956.03|29009.49|29009.49|29038.13|29038.13|28930.19|28930.19|0
1600932000000|2020-09-24 07:20:00|28992.26|28992.26|29058.16|29058.16|29058.16|29058.16|28987.95|28987.95|0
1600932300000|2020-09-24 07:25:00|29053.85|29053.85|28969.98|28969.98|29053.85|29053.85|28939.83|28939.83|0
1600932600000|2020-09-24 07:30:00|28965.67|28965.67|29000.87|29000.87|29012.01|29012.01|28953.5|28953.5|0
1600932900000|2020-09-24 07:35:00|28996.57|28996.57|29085.5|29085.5|29091.58|29091.58|28996.57|28996.57|0
1600933200000|2020-09-24 07:40:00|29089.8|29089.8|29117.42|29117.42|29117.42|29117.42|29068.27|29068.27|0
1600933500000|2020-09-24 07:45:00|29113.11|29113.11|29171.42|29171.42|29171.42|29171.42|29092.61|29092.61|0
1600933800000|2020-09-24 07:50:00|29175.73|29175.73|29217.01|29217.01|29238.55|29238.55|29144.56|29144.56|0
1600934100000|2020-09-24 07:55:00|29221.32|29221.32|29225.9|29225.9|29247.43|29247.43|29211.96|29211.96|0
1600934400000|2020-09-24 08:00:00|29217.29|29217.29|29223.85|29223.85|29231.71|29231.71|29210.93|29210.93|0
1600934700000|2020-09-24 08:05:00|29215.99|29215.99|29197.74|29197.74|29215.99|29215.99|29189.12|29189.12|0
1600935000000|2020-09-24 08:10:00|29189.12|29189.12|29186.32|29186.32|29218.52|29218.52|29177.71|29177.71|0
1600935300000|2020-09-24 08:15:00|29177.71|29177.71|29103.75|29103.75|29197.74|29197.74|29090.83|29090.83|0
1600935600000|2020-09-24 08:20:00|29099.44|29099.44|29169.37|29169.37|29169.37|29169.37|29099.44|29099.44|0
1600935900000|2020-09-24 08:25:00|29173.68|29173.68|29192.68|29192.68|29192.68|29192.68|29151.12|29151.12|0
1600936200000|2020-09-24 08:30:00|29188.37|29188.37|29208.4|29208.4|29221.32|29221.32|29188.37|29188.37|0
1600936500000|2020-09-24 08:35:00|29215.51|29215.51|29172.17|29172.17|29232.74|29232.74|29154.95|29154.95|0
1600936800000|2020-09-24 08:40:00|29159.25|29159.25|29083.99|29083.99|29159.25|29159.25|29075.38|29075.38|0
1600937100000|2020-09-24 08:45:00|29088.3|29088.3|29095.89|29095.89|29105.53|29105.53|29057.13|29057.13|0
1600937400000|2020-09-24 08:50:00|29091.58|29091.58|29129.59|29129.59|29151.12|29151.12|29091.58|29091.58|0
1600937700000|2020-09-24 08:55:00|29127.81|29127.81|29147.09|29147.09|29147.09|29147.09|29123.5|29123.5|0
1600938000000|2020-09-24 09:00:00|29145.31|29145.31|29105.53|29105.53|29145.31|29145.31|29105.53|29105.53|0
1600938300000|2020-09-24 09:05:00|29107.3|29107.3|29138.47|29138.47|29152.14|29152.14|29099.44|29099.44|0
1600938600000|2020-09-24 09:10:00|29136.7|29136.7|29154.95|29154.95|29154.95|29154.95|29116.94|29116.94|0
1600938900000|2020-09-24 09:15:00|29167.87|29167.87|29154.95|29154.95|29180.79|29180.79|29140.25|29140.25|0
1600939200000|2020-09-24 09:20:00|29156.72|29156.72|29165.34|29165.34|29169.64|29169.64|29148.86|29148.86|0
1600939500000|2020-09-24 09:25:00|29167.12|29167.12|29147.84|29147.84|29173.95|29173.95|29147.84|29147.84|0
1600939800000|2020-09-24 09:30:00|29143.53|29143.53|29170.4|29170.4|29170.4|29170.4|29135.94|29135.94|0
1600940100000|2020-09-24 09:35:00|29174.7|29174.7|29158.23|29158.23|29185.09|29185.09|29141|29141|0
1600940400000|2020-09-24 09:40:00|29153.92|29153.92|29191.93|29191.93|29200.54|29200.54|29149.62|29149.62|0
1600940700000|2020-09-24 09:45:00|29195.48|29195.48|29165.34|29165.34|29205.87|29205.87|29156.72|29156.72|0
1600941000000|2020-09-24 09:50:00|29161.03|29161.03|29142.78|29142.78|29161.03|29161.03|29142.78|29142.78|0
1600941300000|2020-09-24 09:55:00|29134.17|29134.17|29165.34|29165.34|29165.34|29165.34|29129.86|29129.86|0
1600941600000|2020-09-24 10:00:00|29169.64|29169.64|29223.37|29223.37|29223.37|29223.37|29154.95|29154.95|0
1600941900000|2020-09-24 10:05:00|29231.98|29231.98|29259.6|29259.6|29263.91|29263.91|29223.37|29223.37|0
1600942200000|2020-09-24 10:10:00|29255.29|29255.29|29246.41|29246.41|29255.29|29255.29|29233.49|29233.49|0
1600942500000|2020-09-24 10:15:00|29250.71|29250.71|29269.99|29269.99|29269.99|29269.99|29233.49|29233.49|0
1600942800000|2020-09-24 10:20:00|29278.6|29278.6|29277.85|29277.85|29286.46|29286.46|29277.85|29277.85|0
1600943100000|2020-09-24 10:25:00|29273.55|29273.55|29269.24|29269.24|29293.3|29293.3|29264.93|29264.93|0
1600943400000|2020-09-24 10:30:00|29277.85|29277.85|29265.41|29265.41|29277.85|29277.85|29243.13|29243.13|0
1600943700000|2020-09-24 10:35:00|29261.1|29261.1|29306.22|29306.22|29323.44|29323.44|29261.1|29261.1|0
1600944000000|2020-09-24 10:40:00|29301.91|29301.91|29302.66|29302.66|29306.97|29306.97|29289.74|29289.74|0
1600944300000|2020-09-24 10:45:00|29300.89|29300.89|29314.83|29314.83|29314.83|29314.83|29298.36|29298.36|0
1600944600000|2020-09-24 10:50:00|29319.14|29319.14|29328.78|29328.78|29333.08|29333.08|29303.69|29303.69|0
1600944900000|2020-09-24 10:55:00|29333.08|29333.08|29321.67|29321.67|29334.86|29334.86|29309.77|29309.77|0
1600945200000|2020-09-24 11:00:00|29317.36|29317.36|29338.89|29338.89|29356.12|29356.12|29317.36|29317.36|0
1600945500000|2020-09-24 11:05:00|29343.2|29343.2|29340.67|29340.67|29343.2|29343.2|29325.97|29325.97|0
1600945800000|2020-09-24 11:10:00|29336.36|29336.36|29337.87|29337.87|29344.98|29344.98|29324.95|29324.95|0
1600946100000|2020-09-24 11:15:00|29333.56|29333.56|29363.7|29363.7|29363.7|29363.7|29324.95|29324.95|0
1600946400000|2020-09-24 11:20:00|29359.4|29359.4|29353.59|29353.59|29359.4|29359.4|29338.89|29338.89|0
1600946700000|2020-09-24 11:25:00|29362.2|29362.2|29361.45|29361.45|29376.15|29376.15|29346.75|29346.75|0
1600947000000|2020-09-24 11:30:00|29357.14|29357.14|29349.28|29349.28|29365.76|29365.76|29343.2|29343.2|0
1600947300000|2020-09-24 11:35:00|29351.06|29351.06|29385.51|29385.51|29400.21|29400.21|29342.45|29342.45|0
1600947600000|2020-09-24 11:40:00|29383.36|29383.36|29380.18|29380.18|29400.21|29400.21|29380.18|29380.18|0
1600947900000|2020-09-24 11:45:00|29384.48|29384.48|29386.26|29386.26|29393.1|29393.1|29380.55|29380.55|0
1600948200000|2020-09-24 11:50:00|29381.95|29381.95|29343.95|29343.95|29386.26|29386.26|29343.95|29343.95|0
1600948500000|2020-09-24 11:55:00|29348.26|29348.26|29333.56|29333.56|29358.65|29358.65|29322.42|29322.42|0
1600948800000|2020-09-24 12:00:00|29329.25|29329.25|29322.14|29322.14|29333.56|29333.56|29313.53|29313.53|0
1600949100000|2020-09-24 12:05:00|29320.37|29320.37|29313.53|29313.53|29320.37|29320.37|29298.83|29298.83|0
1600949400000|2020-09-24 12:10:00|29311.75|29311.75|29347.98|29347.98|29352.29|29352.29|29311.75|29311.75|0
1600949700000|2020-09-24 12:15:00|29343.67|29343.67|29336.84|29336.84|29347.98|29347.98|29328.23|29328.23|0
1600950000000|2020-09-24 12:20:00|29341.15|29341.15|29299.59|29299.59|29341.15|29341.15|29290.97|29290.97|0
1600950300000|2020-09-24 12:25:00|29303.89|29303.89|29290.97|29290.97|29303.89|29303.89|29273.75|29273.75|0
1600950600000|2020-09-24 12:30:00|29295.28|29295.28|29269.17|29269.17|29295.28|29295.28|29264.86|29264.86|0
1600950900000|2020-09-24 12:35:00|29273.47|29273.47|29268.89|29268.89|29273.47|29273.47|29252.42|29252.42|0
1600951200000|2020-09-24 12:40:00|29264.59|29264.59|29256.72|29256.72|29270.67|29270.67|29251.67|29251.67|0
1600951500000|2020-09-24 12:45:00|29261.03|29261.03|29273.47|29273.47|29280.31|29280.31|29261.03|29261.03|0
1600951800000|2020-09-24 12:50:00|29269.17|29269.17|29234.44|29234.44|29269.17|29269.17|29230.13|29230.13|0
1600952100000|2020-09-24 12:55:00|29238.75|29238.75|29243.81|29243.81|29245.58|29245.58|29226.58|29226.58|0
1600952400000|2020-09-24 13:00:00|29239.5|29239.5|29235.19|29235.19|29248.11|29248.11|29235.19|29235.19|0
1600952700000|2020-09-24 13:05:00|29233.42|29233.42|29249.89|29249.89|29261.03|29261.03|29229.11|29229.11|0
1600953000000|2020-09-24 13:10:00|29245.58|29245.58|29237.72|29237.72|29249.89|29249.89|29216.57|29216.57|0
1600953300000|2020-09-24 13:15:00|29242.03|29242.03|29210.11|29210.11|29242.03|29242.03|29201.49|29201.49|0
1600953600000|2020-09-24 13:20:00|29206.55|29206.55|29201.59|29201.59|29215.16|29215.16|29190.83|29190.83|0
1600953900000|2020-09-24 13:25:00|29199.82|29199.82|29177.16|29177.16|29206.28|29206.28|29172.85|29172.85|0
1600954200000|2020-09-24 13:30:00|29181.46|29181.46|29066.7|29066.7|29188.3|29188.3|29043.39|29043.39|0
1600954500000|2020-09-24 13:35:00|29071|29071|29060.34|29060.34|29086.45|29086.45|29012.97|29012.97|0
1600954800000|2020-09-24 13:40:00|29051.73|29051.73|29111.54|29111.54|29138.13|29138.13|29045.64|29045.64|0
1600955100000|2020-09-24 13:45:00|29107.23|29107.23|29191.85|29191.85|29196.16|29196.16|29096.84|29096.84|0
1600955400000|2020-09-24 13:50:00|29196.16|29196.16|29200.19|29200.19|29204.77|29204.77|29174.35|29174.35|0
1600955700000|2020-09-24 13:55:00|29195.89|29195.89|29120.63|29120.63|29195.89|29195.89|29120.63|29120.63|0
1600956000000|2020-09-24 14:00:00|29116.32|29116.32|29114.54|29114.54|29145.71|29145.71|29099.85|29099.85|0
1600956300000|2020-09-24 14:05:00|29118.85|29118.85|29114.54|29114.54|29146.46|29146.46|29100.6|29100.6|0
1600956600000|2020-09-24 14:10:00|29110.24|29110.24|29078.04|29078.04|29110.24|29110.24|29054.73|29054.73|0
1600956900000|2020-09-24 14:15:00|29082.35|29082.35|29113.52|29113.52|29130.74|29130.74|29050.42|29050.42|0
1600957200000|2020-09-24 14:20:00|29109.96|29109.96|29010.92|29010.92|29111.74|29111.74|29010.92|29010.92|0
1600957500000|2020-09-24 14:25:00|29006.61|29006.61|29061.84|29061.84|29083.37|29083.37|28985.08|28985.08|0
1600957800000|2020-09-24 14:30:00|29066.15|29066.15|29059.04|29059.04|29067.92|29067.92|29044.34|29044.34|0
1600958100000|2020-09-24 14:35:00|29057.26|29057.26|29041.54|29041.54|29059.79|29059.79|29039.01|29039.01|0
1600958400000|2020-09-24 14:40:00|29037.23|29037.23|29036.96|29036.96|29052.68|29052.68|29028.34|29028.34|0
1600958700000|2020-09-24 14:45:00|29038.73|29038.73|29085.63|29085.63|29100.32|29100.32|29034.43|29034.43|0
1600959000000|2020-09-24 14:50:00|29089.93|29089.93|29094.99|29094.99|29115.77|29115.77|29065.6|29065.6|0
1600959300000|2020-09-24 14:55:00|29082.07|29082.07|29064.57|29064.57|29085.35|29085.35|29054.18|29054.18|0
1600959600000|2020-09-24 15:00:00|29068.88|29068.88|29025.54|29025.54|29086.1|29086.1|29023.76|29023.76|0
1600959900000|2020-09-24 15:05:00|29027.32|29027.32|29017.68|29017.68|29068.88|29068.88|29015.15|29015.15|0
1600960200000|2020-09-24 15:10:00|29021.99|29021.99|29059.51|29059.51|29059.51|29059.51|29006.54|29006.54|0
1600960500000|2020-09-24 15:15:00|29055.21|29055.21|29063.07|29063.07|29063.07|29063.07|29034.43|29034.43|0
1600960800000|2020-09-24 15:20:00|29058.76|29058.76|29071.68|29071.68|29094.99|29094.99|29046.6|29046.6|0
1600961100000|2020-09-24 15:25:00|29075.99|29075.99|29078.52|29078.52|29097.52|29097.52|29059.51|29059.51|0
1601018100000|2020-09-25 07:15:00|29147.22|29147.22|29135.05|29135.05|29158.36|29158.36|29094.24|29094.24|0
1601018400000|2020-09-25 07:20:00|29139.35|29139.35|29184.95|29184.95|29184.95|29184.95|29085.63|29085.63|0
1601018700000|2020-09-25 07:25:00|29180.64|29180.64|29168|29168|29189.25|29189.25|29127.46|29127.46|0
1601019000000|2020-09-25 07:30:00|29166.22|29166.22|29196.36|29196.36|29196.36|29196.36|29136.83|29136.83|0
1601019300000|2020-09-25 07:35:00|29200.67|29200.67|29241.96|29241.96|29248.04|29248.04|29196.36|29196.36|0
1601019600000|2020-09-25 07:40:00|29243.73|29243.73|29248.04|29248.04|29279.21|29279.21|29236.9|29236.9|0
1601019900000|2020-09-25 07:45:00|29239.43|29239.43|29198.89|29198.89|29239.43|29239.43|29192.81|29192.81|0
1601020200000|2020-09-25 07:50:00|29197.11|29197.11|29190.28|29190.28|29230.81|29230.81|29178.11|29178.11|0
1601020500000|2020-09-25 07:55:00|29188.5|29188.5|29192.06|29192.06|29205.73|29205.73|29179.89|29179.89|0
1601020800000|2020-09-25 08:00:00|29193.83|29193.83|29188.5|29188.5|29213.59|29213.59|29184.2|29184.2|0
1601021100000|2020-09-25 08:05:00|29184.95|29184.95|29179.61|29179.61|29192.53|29192.53|29158.83|29158.83|0
1601021400000|2020-09-25 08:10:00|29183.92|29183.92|29162.87|29162.87|29183.92|29183.92|29142.36|29142.36|0
1601021700000|2020-09-25 08:15:00|29158.56|29158.56|29133.47|29133.47|29158.56|29158.56|29097.25|29097.25|0
1601022000000|2020-09-25 08:20:00|29129.17|29129.17|29142.84|29142.84|29150.7|29150.7|29113.72|29113.72|0
1601022300000|2020-09-25 08:25:00|29138.53|29138.53|29162.11|29162.11|29170.73|29170.73|29138.53|29138.53|0
1601022600000|2020-09-25 08:30:00|29160.34|29160.34|29175.03|29175.03|29183.65|29183.65|29147.42|29147.42|0
1601022900000|2020-09-25 08:35:00|29166.42|29166.42|29212.56|29212.56|29212.56|29212.56|29160.34|29160.34|0
1601023200000|2020-09-25 08:40:00|29214.34|29214.34|29199.37|29199.37|29221.18|29221.18|29184.67|29184.67|0
1601023500000|2020-09-25 08:45:00|29197.59|29197.59|29229.51|29229.51|29229.51|29229.51|29197.59|29197.59|0
1601023800000|2020-09-25 08:50:00|29238.13|29238.13|29294.38|29294.38|29294.38|29294.38|29225.21|29225.21|0
1601024100000|2020-09-25 08:55:00|29303|29303|29350.91|29350.91|29350.91|29350.91|29299.72|29299.72|0
1601024400000|2020-09-25 09:00:00|29346.61|29346.61|29360.55|29360.55|29369.17|29369.17|29340.52|29340.52|0
1601024700000|2020-09-25 09:05:00|29358.78|29358.78|29312.91|29312.91|29358.78|29358.78|29307.85|29307.85|0
1601025000000|2020-09-25 09:10:00|29317.22|29317.22|29267.04|29267.04|29321.52|29321.52|29267.04|29267.04|0
1601025300000|2020-09-25 09:15:00|29263.49|29263.49|29249.82|29249.82|29263.49|29263.49|29222.95|29222.95|0
1601025600000|2020-09-25 09:20:00|29245.51|29245.51|29208.26|29208.26|29262.74|29262.74|29208.26|29208.26|0
1601025900000|2020-09-25 09:25:00|29216.87|29216.87|29238.68|29238.68|29258.43|29258.43|29216.87|29216.87|0
1601026200000|2020-09-25 09:30:00|29235.12|29235.12|29222.2|29222.2|29238.68|29238.68|29218.65|29218.65|0
1601026500000|2020-09-25 09:35:00|29226.51|29226.51|29181.67|29181.67|29226.51|29226.51|29181.67|29181.67|0
1601026800000|2020-09-25 09:40:00|29185.97|29185.97|29168.47|29168.47|29193.83|29193.83|29128.69|29128.69|0
1601027100000|2020-09-25 09:45:00|29162.39|29162.39|29164.92|29164.92|29175.31|29175.31|29127.94|29127.94|0
1601027400000|2020-09-25 09:50:00|29160.61|29160.61|29192.53|29192.53|29209.76|29209.76|29134.77|29134.77|0
1601027700000|2020-09-25 09:55:00|29201.15|29201.15|29199.64|29199.64|29206.48|29206.48|29180.64|29180.64|0
1601028000000|2020-09-25 10:00:00|29203.95|29203.95|29222.95|29222.95|29231.57|29231.57|29199.64|29199.64|0
1601028300000|2020-09-25 10:05:00|29218.65|29218.65|29203.95|29203.95|29241.96|29241.96|29203.95|29203.95|0
1601028600000|2020-09-25 10:10:00|29202.17|29202.17|29131.49|29131.49|29203.95|29203.95|29117.55|29117.55|0
1601028900000|2020-09-25 10:15:00|29129.72|29129.72|29182.42|29182.42|29185.97|29185.97|29123.63|29123.63|0
1601029200000|2020-09-25 10:20:00|29173.81|29173.81|29138.6|29138.6|29173.81|29173.81|29134.3|29134.3|0
1601029500000|2020-09-25 10:25:00|29134.3|29134.3|29166.97|29166.97|29185.97|29185.97|29123.91|29123.91|0
1601029800000|2020-09-25 10:30:00|29162.66|29162.66|29174.83|29174.83|29185.97|29185.97|29155.83|29155.83|0
1601030100000|2020-09-25 10:35:00|29179.14|29179.14|29168.75|29168.75|29185.97|29185.97|29158.36|29158.36|0
1601030400000|2020-09-25 10:40:00|29166.97|29166.97|29166.97|29166.97|29175.58|29175.58|29156.58|29156.58|0
1601030700000|2020-09-25 10:45:00|29165.19|29165.19|29139.35|29139.35|29165.19|29165.19|29127.19|29127.19|0
1601031000000|2020-09-25 10:50:00|29143.66|29143.66|29103.6|29103.6|29147.97|29147.97|29090.68|29090.68|0
1601031300000|2020-09-25 10:55:00|29099.3|29099.3|29166.7|29166.7|29168.47|29168.47|29094.99|29094.99|0
1601031600000|2020-09-25 11:00:00|29171|29171|29159.86|29159.86|29191.78|29191.78|29158.08|29158.08|0
1601031900000|2020-09-25 11:05:00|29158.08|29158.08|29191.03|29191.03|29191.03|29191.03|29145.16|29145.16|0
1601032200000|2020-09-25 11:10:00|29186.72|29186.72|29208.26|29208.26|29210.03|29210.03|29182.42|29182.42|0
1601032500000|2020-09-25 11:15:00|29216.87|29216.87|29179.61|29179.61|29221.18|29221.18|29179.61|29179.61|0
1601032800000|2020-09-25 11:20:00|29153.78|29153.78|29140.11|29140.11|29182.42|29182.42|29140.11|29140.11|0
1601033100000|2020-09-25 11:25:00|29135.8|29135.8|29135.8|29135.8|29170.25|29170.25|29131.49|29131.49|0
1601033400000|2020-09-25 11:30:00|29127.19|29127.19|29138.33|29138.33|29169.5|29169.5|29112.22|29112.22|0
1601033700000|2020-09-25 11:35:00|29129.72|29129.72|29174.83|29174.83|29179.14|29179.14|29116.8|29116.8|0
1601034000000|2020-09-25 11:40:00|29166.22|29166.22|29180.16|29180.16|29186.25|29186.25|29155.08|29155.08|0
1601034300000|2020-09-25 11:45:00|29171.55|29171.55|29168.27|29168.27|29195.13|29195.13|29161.16|29161.16|0
1601034600000|2020-09-25 11:50:00|29176.88|29176.88|29229.59|29229.59|29235.67|29235.67|29176.88|29176.88|0
1601034900000|2020-09-25 11:55:00|29231.36|29231.36|29242.5|29242.5|29248.59|29248.59|29231.36|29231.36|0
1601035200000|2020-09-25 12:00:00|29238.2|29238.2|29219.95|29219.95|29262.26|29262.26|29211.33|29211.33|0
1601035500000|2020-09-25 12:05:00|29221.72|29221.72|29214.89|29214.89|29236.42|29236.42|29204.5|29204.5|0
1601035800000|2020-09-25 12:10:00|29213.11|29213.11|29217.42|29217.42|29227.81|29227.81|29204.5|29204.5|0
1601036100000|2020-09-25 12:15:00|29208.81|29208.81|29202.72|29202.72|29221.72|29221.72|29202.72|29202.72|0
1601036400000|2020-09-25 12:20:00|29198.42|29198.42|29191.58|29191.58|29223.5|29223.5|29191.58|29191.58|0
1601036700000|2020-09-25 12:25:00|29204.5|29204.5|29227.06|29227.06|29231.36|29231.36|29189.8|29189.8|0
1601037000000|2020-09-25 12:30:00|29222.75|29222.75|29202.72|29202.72|29235.67|29235.67|29198.42|29198.42|0
1601037300000|2020-09-25 12:35:00|29198.42|29198.42|29210.58|29210.58|29214.89|29214.89|29197.66|29197.66|0
1601037600000|2020-09-25 12:40:00|29206.28|29206.28|29216.67|29216.67|29216.67|29216.67|29197.66|29197.66|0
1601037900000|2020-09-25 12:45:00|29211.33|29211.33|29227.81|29227.81|29233.89|29233.89|29211.33|29211.33|0
1601038200000|2020-09-25 12:50:00|29232.11|29232.11|29224.25|29224.25|29236.42|29236.42|29213.11|29213.11|0
1601038500000|2020-09-25 12:55:00|29226.03|29226.03|29187|29187|29226.03|29226.03|29187|29187|0
1601038800000|2020-09-25 13:00:00|29182.69|29182.69|29193.36|29193.36|29202.72|29202.72|29181.19|29181.19|0
1601039100000|2020-09-25 13:05:00|29189.05|29189.05|29187.27|29187.27|29195.89|29195.89|29182.97|29182.97|0
1601039400000|2020-09-25 13:10:00|29178.66|29178.66|29194.38|29194.38|29194.38|29194.38|29178.66|29178.66|0
1601039700000|2020-09-25 13:15:00|29197.94|29197.94|29228.08|29228.08|29228.08|29228.08|29191.85|29191.85|0
1601040000000|2020-09-25 13:20:00|29219.47|29219.47|29193.63|29193.63|29223.78|29223.78|29187.55|29187.55|0
1601040300000|2020-09-25 13:25:00|29197.94|29197.94|29171.35|29171.35|29210.86|29210.86|29171.35|29171.35|0
1601040600000|2020-09-25 13:30:00|29175.66|29175.66|29183.24|29183.24|29197.19|29197.19|29171.35|29171.35|0
1601040900000|2020-09-25 13:35:00|29177.91|29177.91|29175.38|29175.38|29191.58|29191.58|29116.59|29116.59|0
1601041200000|2020-09-25 13:40:00|29179.69|29179.69|29218.99|29218.99|29227.61|29227.61|29179.69|29179.69|0
1601041500000|2020-09-25 13:45:00|29223.3|29223.3|29184.27|29184.27|29227.61|29227.61|29167.79|29167.79|0
1601041800000|2020-09-25 13:50:00|29158.43|29158.43|29213.18|29213.18|29217.49|29217.49|29152.35|29152.35|0
1601042100000|2020-09-25 13:55:00|29214.96|29214.96|29190.63|29190.63|29237.24|29237.24|29175.18|29175.18|0
1601042400000|2020-09-25 14:00:00|29194.93|29194.93|29210.38|29210.38|29238|29238|29190.63|29190.63|0
1601042700000|2020-09-25 14:05:00|29218.99|29218.99|29180.24|29180.24|29239.77|29239.77|29180.24|29180.24|0
1601043000000|2020-09-25 14:10:00|29184.54|29184.54|29100.4|29100.4|29209.35|29209.35|29087.48|29087.48|0
1601043300000|2020-09-25 14:15:00|29102.17|29102.17|29098.62|29098.62|29127.26|29127.26|29083.17|29083.17|0
1601043600000|2020-09-25 14:20:00|29085.7|29085.7|29183.24|29183.24|29187.55|29187.55|29085.7|29085.7|0
1601043900000|2020-09-25 14:25:00|29181.46|29181.46|29197.19|29197.19|29209.35|29209.35|29161.71|29161.71|0
1601044200000|2020-09-25 14:30:00|29188.57|29188.57|29141.68|29141.68|29188.57|29188.57|29137.38|29137.38|0
1601044500000|2020-09-25 14:35:00|29137.38|29137.38|29208.05|29208.05|29208.05|29208.05|29128.76|29128.76|0
1601044800000|2020-09-25 14:40:00|29212.36|29212.36|29200.47|29200.47|29227.06|29227.06|29174.35|29174.35|0
1601045100000|2020-09-25 14:45:00|29209.08|29209.08|29179.69|29179.69|29229.86|29229.86|29175.38|29175.38|0
1601045400000|2020-09-25 14:50:00|29173.6|29173.6|29217.69|29217.69|29232.39|29232.39|29173.6|29173.6|0
1601045700000|2020-09-25 14:55:00|29213.39|29213.39|29178.66|29178.66|29213.39|29213.39|29172.58|29172.58|0
1601046000000|2020-09-25 15:00:00|29182.97|29182.97|29126.71|29126.71|29182.97|29182.97|29126.71|29126.71|0
1601046300000|2020-09-25 15:05:00|29122.4|29122.4|29150.02|29150.02|29162.94|29162.94|29114.54|29114.54|0
1601046600000|2020-09-25 15:10:00|29148.24|29148.24|29154.33|29154.33|29171.55|29171.55|29119.88|29119.88|0
1601046900000|2020-09-25 15:15:00|29158.63|29158.63|29183.72|29183.72|29185.5|29185.5|29154.33|29154.33|0
1601047200000|2020-09-25 15:20:00|29188.03|29188.03|29195.89|29195.89|29204.5|29204.5|29183.72|29183.72|0
1601047500000|2020-09-25 15:25:00|29191.58|29191.58|29162.19|29162.19|29198.42|29198.42|29138.88|29138.88|0
1601277300000|2020-09-28 07:15:00|29355.29|29355.29|29367.74|29367.74|29447.58|29447.58|29341.9|29341.9|0
1601277600000|2020-09-28 07:20:00|29371.29|29371.29|29363.7|29363.7|29411.35|29411.35|29346.2|29346.2|0
1601277900000|2020-09-28 07:25:00|29359.4|29359.4|29375.6|29375.6|29384.96|29384.96|29312.03|29312.03|0
1601278200000|2020-09-28 07:30:00|29372.04|29372.04|29369.24|29369.24|29415.86|29415.86|29326.93|29326.93|0
1601278500000|2020-09-28 07:35:00|29364.93|29364.93|29440.94|29440.94|29458.17|29458.17|29334.79|29334.79|0
1601278800000|2020-09-28 07:40:00|29432.33|29432.33|29400.89|29400.89|29432.33|29432.33|29379.35|29379.35|0
1601279100000|2020-09-28 07:45:00|29396.58|29396.58|29426.25|29426.25|29452.08|29452.08|29387.97|29387.97|0
1601279400000|2020-09-28 07:50:00|29434.86|29434.86|29395.08|29395.08|29465.28|29465.28|29377.1|29377.1|0
1601279700000|2020-09-28 07:55:00|29399.38|29399.38|29376.55|29376.55|29413.05|29413.05|29375.8|29375.8|0
1601280000000|2020-09-28 08:00:00|29372.24|29372.24|29314.21|29314.21|29372.24|29372.24|29312.43|29312.43|0
1601280300000|2020-09-28 08:05:00|29318.52|29318.52|29327.88|29327.88|29348.66|29348.66|29318.52|29318.52|0
1601280600000|2020-09-28 08:10:00|29331.43|29331.43|29338.27|29338.27|29344.35|29344.35|29305.6|29305.6|0
1601280900000|2020-09-28 08:15:00|29342.58|29342.58|29375.52|29375.52|29383.39|29383.39|29338.27|29338.27|0
1601281200000|2020-09-28 08:20:00|29366.91|29366.91|29349.69|29349.69|29387.69|29387.69|29349.69|29349.69|0
1601281500000|2020-09-28 08:25:00|29345.38|29345.38|29327.13|29327.13|29366.91|29366.91|29327.13|29327.13|0
1601281800000|2020-09-28 08:30:00|29331.43|29331.43|29351.46|29351.46|29360.83|29360.83|29321.04|29321.04|0
1601282100000|2020-09-28 08:35:00|29355.77|29355.77|29320.29|29320.29|29355.77|29355.77|29315.99|29315.99|0
1601282400000|2020-09-28 08:40:00|29315.99|29315.99|29270.87|29270.87|29315.99|29315.99|29270.87|29270.87|0
1601282700000|2020-09-28 08:45:00|29275.18|29275.18|29224.25|29224.25|29275.18|29275.18|29215.64|29215.64|0
1601283000000|2020-09-28 08:50:00|29215.64|29215.64|29174.83|29174.83|29215.64|29215.64|29166.97|29166.97|0
1601283300000|2020-09-28 08:55:00|29166.22|29166.22|29233.34|29233.34|29241.96|29241.96|29145.44|29145.44|0
1601283600000|2020-09-28 09:00:00|29238.68|29238.68|29206.75|29206.75|29252.62|29252.62|29206.75|29206.75|0
1601283900000|2020-09-28 09:05:00|29219.67|29219.67|29272.37|29272.37|29272.37|29272.37|29182.42|29182.42|0
1601284200000|2020-09-28 09:10:00|29255.15|29255.15|29249.82|29249.82|29255.15|29255.15|29241.2|29241.2|0
1601284500000|2020-09-28 09:15:00|29251.59|29251.59|29274.9|29274.9|29274.9|29274.9|29242.98|29242.98|0
1601284800000|2020-09-28 09:20:00|29284.54|29284.54|29283.79|29283.79|29294.93|29294.93|29264.79|29264.79|0
1601285100000|2020-09-28 09:25:00|29279.48|29279.48|29282.29|29282.29|29283.04|29283.04|29260.48|29260.48|0
1601285400000|2020-09-28 09:30:00|29286.59|29286.59|29276.96|29276.96|29292.68|29292.68|29259.73|29259.73|0
1601285700000|2020-09-28 09:35:00|29273.4|29273.4|29295.21|29295.21|29295.21|29295.21|29264.79|29264.79|0
1601286000000|2020-09-28 09:40:00|29299.51|29299.51|29308.13|29308.13|29316.74|29316.74|29295.21|29295.21|0
1601286300000|2020-09-28 09:45:00|29303.82|29303.82|29306.35|29306.35|29314.96|29314.96|29303.82|29303.82|0
1601286600000|2020-09-28 09:50:00|29302.79|29302.79|29310.65|29310.65|29327.13|29327.13|29302.79|29302.79|0
1601286900000|2020-09-28 09:55:00|29314.96|29314.96|29240.45|29240.45|29319.27|29319.27|29217.42|29217.42|0
1601287200000|2020-09-28 10:00:00|29244.76|29244.76|29259.73|29259.73|29268.34|29268.34|29240.45|29240.45|0
1601287500000|2020-09-28 10:05:00|29264.04|29264.04|29272.65|29272.65|29272.65|29272.65|29253.65|29253.65|0
1601287800000|2020-09-28 10:10:00|29268.34|29268.34|29260.48|29260.48|29276.96|29276.96|29251.87|29251.87|0
1601288100000|2020-09-28 10:15:00|29256.17|29256.17|29277.23|29277.23|29283.31|29283.31|29251.87|29251.87|0
1601288400000|2020-09-28 10:20:00|29279.01|29279.01|29283.31|29283.31|29292.95|29292.95|29275.45|29275.45|0
1601288700000|2020-09-28 10:25:00|29289.4|29289.4|29253.92|29253.92|29293.7|29293.7|29247.09|29247.09|0
1601289000000|2020-09-28 10:30:00|29249.61|29249.61|29234.92|29234.92|29277.23|29277.23|29234.92|29234.92|0
1601289300000|2020-09-28 10:35:00|29239.22|29239.22|29233.14|29233.14|29262.53|29262.53|29233.14|29233.14|0
1601289600000|2020-09-28 10:40:00|29241.75|29241.75|29239.98|29239.98|29274.7|29274.7|29219.47|29219.47|0
1601289900000|2020-09-28 10:45:00|29241.75|29241.75|29247.84|29247.84|29247.84|29247.84|29233.14|29233.14|0
1601290200000|2020-09-28 10:50:00|29252.14|29252.14|29235.67|29235.67|29253.92|29253.92|29235.67|29235.67|0
1601290500000|2020-09-28 10:55:00|29239.98|29239.98|29231.09|29231.09|29241.75|29241.75|29186.25|29186.25|0
1601290800000|2020-09-28 11:00:00|29235.39|29235.39|29232.87|29232.87|29239.7|29239.7|29200.94|29200.94|0
1601291100000|2020-09-28 11:05:00|29234.64|29234.64|29222.48|29222.48|29241.48|29241.48|29185.5|29185.5|0
1601291400000|2020-09-28 11:10:00|29231.09|29231.09|29231.09|29231.09|29236.15|29236.15|29214.61|29214.61|0
1601291700000|2020-09-28 11:15:00|29226.78|29226.78|29246.54|29246.54|29258.7|29258.7|29220.7|29220.7|0
1601292000000|2020-09-28 11:20:00|29237.92|29237.92|29237.17|29237.17|29245.78|29245.78|29232.87|29232.87|0
1601292300000|2020-09-28 11:25:00|29241.48|29241.48|29228.56|29228.56|29247.56|29247.56|29224.25|29224.25|0
1601292600000|2020-09-28 11:30:00|29224.25|29224.25|29255.42|29255.42|29257.95|29257.95|29224.25|29224.25|0
1601292900000|2020-09-28 11:35:00|29246.81|29246.81|29254.4|29254.4|29254.4|29254.4|29232.87|29232.87|0
1601293200000|2020-09-28 11:40:00|29241.48|29241.48|29289.12|29289.12|29289.12|29289.12|29241.48|29241.48|0
1601293500000|2020-09-28 11:45:00|29278.73|29278.73|29304.57|29304.57|29304.57|29304.57|29274.43|29274.43|0
1601293800000|2020-09-28 11:50:00|29308.88|29308.88|29307.1|29307.1|29308.88|29308.88|29285.57|29285.57|0
1601294100000|2020-09-28 11:55:00|29302.79|29302.79|29301.02|29301.02|29311.41|29311.41|29294.18|29294.18|0
1601294400000|2020-09-28 12:00:00|29305.32|29305.32|29333.96|29333.96|29345.11|29345.11|29305.32|29305.32|0
1601294700000|2020-09-28 12:05:00|29329.66|29329.66|29354.74|29354.74|29359.05|29359.05|29329.66|29329.66|0
1601295000000|2020-09-28 12:10:00|29346.13|29346.13|29371.97|29371.97|29371.97|29371.97|29340.05|29340.05|0
1601295300000|2020-09-28 12:15:00|29376.28|29376.28|29392|29392|29394.53|29394.53|29376.28|29376.28|0
1601295600000|2020-09-28 12:20:00|29396.3|29396.3|29420.64|29420.64|29420.64|29420.64|29383.39|29383.39|0
1601295900000|2020-09-28 12:25:00|29424.95|29424.95|29426.45|29426.45|29446.48|29446.48|29421.39|29421.39|0
1601296200000|2020-09-28 12:30:00|29430.75|29430.75|29455.84|29455.84|29468.76|29468.76|29430.75|29430.75|0
1601296500000|2020-09-28 12:35:00|29457.62|29457.62|29518.93|29518.93|29523.24|29523.24|29457.62|29457.62|0
1601296800000|2020-09-28 12:40:00|29523.24|29523.24|29512.1|29512.1|29523.24|29523.24|29507.79|29507.79|0
1601297100000|2020-09-28 12:45:00|29507.79|29507.79|29492.07|29492.07|29507.79|29507.79|29476.62|29476.62|0
1601297400000|2020-09-28 12:50:00|29487.76|29487.76|29450.51|29450.51|29487.76|29487.76|29443.67|29443.67|0
1601297700000|2020-09-28 12:55:00|29446.2|29446.2|29426.45|29426.45|29446.2|29446.2|29426.45|29426.45|0
1601298000000|2020-09-28 13:00:00|29430.75|29430.75|29422.89|29422.89|29438.34|29438.34|29421.12|29421.12|0
1601298300000|2020-09-28 13:05:00|29418.59|29418.59|29436.56|29436.56|29436.56|29436.56|29409.97|29409.97|0
1601298600000|2020-09-28 13:10:00|29432.26|29432.26|29394.25|29394.25|29440.12|29440.12|29389.95|29389.95|0
1601298900000|2020-09-28 13:15:00|29402.86|29402.86|29372.72|29372.72|29402.86|29402.86|29372.72|29372.72|0
1601299200000|2020-09-28 13:20:00|29368.41|29368.41|29369.17|29369.17|29389.95|29389.95|29363.08|29363.08|0
1601299500000|2020-09-28 13:25:00|29364.86|29364.86|29360.55|29360.55|29382.08|29382.08|29338.75|29338.75|0
1601299800000|2020-09-28 13:30:00|29356.25|29356.25|29460.9|29460.9|29479.63|29479.63|29350.16|29350.16|0
1601300100000|2020-09-28 13:35:00|29469.51|29469.51|29419.34|29419.34|29471.29|29471.29|29406.42|29406.42|0
1601300400000|2020-09-28 13:40:00|29423.65|29423.65|29421.87|29421.87|29449.48|29449.48|29406.42|29406.42|0
1601300700000|2020-09-28 13:45:00|29423.65|29423.65|29476.07|29476.07|29504.71|29504.71|29423.65|29423.65|0
1601301000000|2020-09-28 13:50:00|29471.77|29471.77|29452.01|29452.01|29507.24|29507.24|29452.01|29452.01|0
1601301300000|2020-09-28 13:55:00|29447.71|29447.71|29489.27|29489.27|29521.94|29521.94|29447.71|29447.71|0
1601301600000|2020-09-28 14:00:00|29493.57|29493.57|29464.18|29464.18|29519.41|29519.41|29464.18|29464.18|0
1601301900000|2020-09-28 14:05:00|29468.49|29468.49|29482.43|29482.43|29495.35|29495.35|29453.79|29453.79|0
1601302200000|2020-09-28 14:10:00|29486.74|29486.74|29473.82|29473.82|29503.96|29503.96|29473.82|29473.82|0
1601302500000|2020-09-28 14:15:00|29469.51|29469.51|29510.05|29510.05|29511.82|29511.82|29469.51|29469.51|0
1601302800000|2020-09-28 14:20:00|29505.74|29505.74|29528.02|29528.02|29536.64|29536.64|29503.96|29503.96|0
1601303100000|2020-09-28 14:25:00|29532.33|29532.33|29489.27|29489.27|29544.5|29544.5|29489.27|29489.27|0
1601303400000|2020-09-28 14:30:00|29493.57|29493.57|29510.05|29510.05|29518.66|29518.66|29484.96|29484.96|0
1601303700000|2020-09-28 14:35:00|29511.82|29511.82|29520.44|29520.44|29541.97|29541.97|29511.82|29511.82|0
1601304000000|2020-09-28 14:40:00|29516.88|29516.88|29503.96|29503.96|29533.36|29533.36|29499.66|29499.66|0
1601304300000|2020-09-28 14:45:00|29499.66|29499.66|29472.79|29472.79|29512.58|29512.58|29468.49|29468.49|0
1601304600000|2020-09-28 14:50:00|29478.88|29478.88|29490.77|29490.77|29490.77|29490.77|29452.01|29452.01|0
1601304900000|2020-09-28 14:55:00|29486.46|29486.46|29453.79|29453.79|29501.16|29501.16|29453.79|29453.79|0
1601305200000|2020-09-28 15:00:00|29462.4|29462.4|29448.46|29448.46|29486.46|29486.46|29448.46|29448.46|0
1601305500000|2020-09-28 15:05:00|29452.76|29452.76|29467.46|29467.46|29469.24|29469.24|29439.84|29439.84|0
1601305800000|2020-09-28 15:10:00|29471.77|29471.77|29503.69|29503.69|29503.69|29503.69|29457.07|29457.07|0
1601306100000|2020-09-28 15:15:00|29507.99|29507.99|29507.24|29507.24|29514.08|29514.08|29495.08|29495.08|0
1601306400000|2020-09-28 15:20:00|29505.47|29505.47|29519.14|29519.14|29527.75|29527.75|29490.77|29490.77|0
1601306700000|2020-09-28 15:25:00|29520.91|29520.91|29537.39|29537.39|29558.92|29558.92|29506.22|29506.22|0
1601363700000|2020-09-29 07:15:00|29143.39|29143.39|29113.44|29113.44|29170.73|29170.73|29113.44|29113.44|0
1601364000000|2020-09-29 07:20:00|29109.14|29109.14|29253.85|29253.85|29262.46|29262.46|29109.14|29109.14|0
1601364300000|2020-09-29 07:25:00|29257.4|29257.4|29288.57|29288.57|29311.88|29311.88|29242.71|29242.71|0
1601364600000|2020-09-29 07:30:00|29297.19|29297.19|29257.4|29257.4|29305.8|29305.8|29255.63|29255.63|0
1601364900000|2020-09-29 07:35:00|29248.79|29248.79|29176.06|29176.06|29248.79|29248.79|29159.59|29159.59|0
1601365200000|2020-09-29 07:40:00|29163.14|29163.14|29150.22|29150.22|29164.92|29164.92|29141.61|29141.61|0
1601365500000|2020-09-29 07:45:00|29145.92|29145.92|29046.6|29046.6|29150.97|29150.97|29042.29|29042.29|0
1601365800000|2020-09-29 07:50:00|29050.9|29050.9|29021.99|29021.99|29081.05|29081.05|29012.62|29012.62|0
1601366100000|2020-09-29 07:55:00|29013.37|29013.37|29030.6|29030.6|29080.02|29080.02|29013.37|29013.37|0
1601366400000|2020-09-29 08:00:00|29026.29|29026.29|28985.48|28985.48|29034.9|29034.9|28953.56|28953.56|0
1601366700000|2020-09-29 08:05:00|28981.18|28981.18|28970.79|28970.79|28994.1|28994.1|28927.72|28927.72|0
1601367000000|2020-09-29 08:10:00|28979.4|28979.4|28987.26|28987.26|28987.26|28987.26|28928.47|28928.47|0
1601367300000|2020-09-29 08:15:00|28978.65|28978.65|28982.2|28982.2|29007.29|29007.29|28961.42|28961.42|0
1601367600000|2020-09-29 08:20:00|28973.59|28973.59|28939.89|28939.89|28973.59|28973.59|28917.33|28917.33|0
1601367900000|2020-09-29 08:25:00|28944.2|28944.2|28932.3|28932.3|28955.61|28955.61|28918.36|28918.36|0
1601368200000|2020-09-29 08:30:00|28928|28928|28971.34|28971.34|28987.81|28987.81|28915.08|28915.08|0
1601368500000|2020-09-29 08:35:00|28967.03|28967.03|29002.98|29002.98|29004.01|29004.01|28959.92|28959.92|0
1601368800000|2020-09-29 08:40:00|29007.29|29007.29|28968.26|28968.26|29010.84|29010.84|28968.26|28968.26|0
1601369100000|2020-09-29 08:45:00|28966.48|28966.48|28937.09|28937.09|29019.18|29019.18|28937.09|28937.09|0
1601369400000|2020-09-29 08:50:00|28941.39|28941.39|28915.28|28915.28|28950.01|28950.01|28907.42|28907.42|0
1601369700000|2020-09-29 08:55:00|28921.36|28921.36|28900.58|28900.58|28961.9|28961.9|28899.83|28899.83|0
1601370000000|2020-09-29 09:00:00|28891.97|28891.97|28910.97|28910.97|28910.97|28910.97|28881.58|28881.58|0
1601370300000|2020-09-29 09:05:00|28906.67|28906.67|28941.39|28941.39|28969.01|28969.01|28902.36|28902.36|0
1601370600000|2020-09-29 09:10:00|28943.92|28943.92|28951.03|28951.03|28989.04|28989.04|28943.92|28943.92|0
1601370900000|2020-09-29 09:15:00|28933.81|28933.81|28912.75|28912.75|28947.48|28947.48|28910.22|28910.22|0
1601371200000|2020-09-29 09:20:00|28904.14|28904.14|28926.42|28926.42|28939.34|28939.34|28896.28|28896.28|0
1601371500000|2020-09-29 09:25:00|28922.12|28922.12|28936.06|28936.06|28963.68|28963.68|28918.56|28918.56|0
1601371800000|2020-09-29 09:30:00|28934.28|28934.28|28997.38|28997.38|28997.38|28997.38|28923.89|28923.89|0
1601372100000|2020-09-29 09:35:00|28993.07|28993.07|28988.01|28988.01|29000.93|29000.93|28975.84|28975.84|0
1601372400000|2020-09-29 09:40:00|28990.54|28990.54|28980.9|28980.9|28997.38|28997.38|28966.21|28966.21|0
1601372700000|2020-09-29 09:45:00|28998.13|28998.13|28969.49|28969.49|29004.21|29004.21|28969.49|28969.49|0
1601373000000|2020-09-29 09:50:00|28965.18|28965.18|29024.99|29024.99|29030.05|29030.05|28965.18|28965.18|0
1601373300000|2020-09-29 09:55:00|29012.07|29012.07|29033.6|29033.6|29051.86|29051.86|29012.07|29012.07|0
1601373600000|2020-09-29 10:00:00|29029.3|29029.3|29050.83|29050.83|29061.97|29061.97|29019.66|29019.66|0
1601373900000|2020-09-29 10:05:00|29042.22|29042.22|29077.69|29077.69|29077.69|29077.69|29037.16|29037.16|0
1601374200000|2020-09-29 10:10:00|29069.08|29069.08|29097.45|29097.45|29107.84|29107.84|29069.08|29069.08|0
1601374500000|2020-09-29 10:15:00|29084.53|29084.53|29096.7|29096.7|29101|29101|29082.75|29082.75|0
1601374800000|2020-09-29 10:20:00|29098.47|29098.47|29127.11|29127.11|29127.11|29127.11|29098.47|29098.47|0
1601375100000|2020-09-29 10:25:00|29131.42|29131.42|29113.44|29113.44|29134.98|29134.98|29113.44|29113.44|0
1601375400000|2020-09-29 10:30:00|29117.75|29117.75|29138.53|29138.53|29142.09|29142.09|29115.22|29115.22|0
1601375700000|2020-09-29 10:35:00|29134.98|29134.98|29077.97|29077.97|29134.98|29134.98|29077.97|29077.97|0
1601376000000|2020-09-29 10:40:00|29082.27|29082.27|29080.77|29080.77|29110.16|29110.16|29080.77|29080.77|0
1601376300000|2020-09-29 10:45:00|29076.46|29076.46|29088.36|29088.36|29093.69|29093.69|29067.85|29067.85|0
1601376600000|2020-09-29 10:50:00|29092.66|29092.66|29090.89|29090.89|29124.59|29124.59|29090.89|29090.89|0
1601376900000|2020-09-29 10:55:00|29086.58|29086.58|29037.91|29037.91|29090.89|29090.89|29033.6|29033.6|0
1601377200000|2020-09-29 11:00:00|29033.6|29033.6|29075.16|29075.16|29075.16|29075.16|29031.07|29031.07|0
1601377500000|2020-09-29 11:05:00|29094.17|29094.17|29110.64|29110.64|29113.17|29113.17|29087.33|29087.33|0
1601377800000|2020-09-29 11:10:00|29102.03|29102.03|29112.42|29112.42|29123.56|29123.56|29102.03|29102.03|0
1601378100000|2020-09-29 11:15:00|29116.72|29116.72|29123.08|29123.08|29128.14|29128.14|29103.81|29103.81|0
1601378400000|2020-09-29 11:20:00|29118.78|29118.78|29075.44|29075.44|29118.78|29118.78|29075.44|29075.44|0
1601378700000|2020-09-29 11:25:00|29084.05|29084.05|29109.14|29109.14|29113.44|29113.44|29079.75|29079.75|0
1601379000000|2020-09-29 11:30:00|29104.83|29104.83|29077.97|29077.97|29104.83|29104.83|29073.66|29073.66|0
1601379300000|2020-09-29 11:35:00|29076.19|29076.19|29073.66|29073.66|29082.27|29082.27|29054.66|29054.66|0
1601379600000|2020-09-29 11:40:00|29069.36|29069.36|29054.66|29054.66|29069.36|29069.36|29054.66|29054.66|0
1601379900000|2020-09-29 11:45:00|29050.35|29050.35|29086.58|29086.58|29095.19|29095.19|29050.35|29050.35|0
1601380200000|2020-09-29 11:50:00|29095.19|29095.19|29086.58|29086.58|29109.89|29109.89|29086.58|29086.58|0
1601380500000|2020-09-29 11:55:00|29082.27|29082.27|29053.91|29053.91|29090.89|29090.89|29053.91|29053.91|0
1601380800000|2020-09-29 12:00:00|29052.13|29052.13|29000.18|29000.18|29052.13|29052.13|29000.18|29000.18|0
1601381100000|2020-09-29 12:05:00|29008.79|29008.79|28998.4|28998.4|29026.02|29026.02|28988.01|28988.01|0
1601381400000|2020-09-29 12:10:00|28994.1|28994.1|28988.01|28988.01|29007.01|29007.01|28986.23|28986.23|0
1601381700000|2020-09-29 12:15:00|28992.32|28992.32|28990.54|28990.54|29000.18|29000.18|28986.23|28986.23|0
1601382000000|2020-09-29 12:20:00|28992.32|28992.32|28988.01|28988.01|29000.93|29000.93|28983.71|28983.71|0
1601382300000|2020-09-29 12:25:00|28979.4|28979.4|29001.96|29001.96|29010.57|29010.57|28970.79|28970.79|0
1601382600000|2020-09-29 12:30:00|29006.26|29006.26|29001.96|29001.96|29045.29|29045.29|28997.65|28997.65|0
1601382900000|2020-09-29 12:35:00|29000.18|29000.18|28992.32|28992.32|29000.93|29000.93|28973.32|28973.32|0
1601383200000|2020-09-29 12:40:00|28988.01|28988.01|28968.26|28968.26|29002.71|29002.71|28968.26|28968.26|0
1601383500000|2020-09-29 12:45:00|28959.64|28959.64|28944.67|28944.67|28968.26|28968.26|28944.67|28944.67|0
1601383800000|2020-09-29 12:50:00|28940.37|28940.37|28974.07|28974.07|28986.99|28986.99|28936.06|28936.06|0
1601384100000|2020-09-29 12:55:00|28972.29|28972.29|28978.37|28978.37|29001.68|29001.68|28957.59|28957.59|0
1601384400000|2020-09-29 13:00:00|28974.07|28974.07|28954.31|28954.31|29000.93|29000.93|28950.01|28950.01|0
1601384700000|2020-09-29 13:05:00|28950.01|28950.01|28964.7|28964.7|28981.18|28981.18|28950.01|28950.01|0
1601385000000|2020-09-29 13:10:00|28969.01|28969.01|29012.35|29012.35|29020.96|29020.96|28960.4|28960.4|0
1601385300000|2020-09-29 13:15:00|29008.04|29008.04|28971.81|28971.81|29018.43|29018.43|28967.51|28967.51|0
1601385600000|2020-09-29 13:20:00|28976.12|28976.12|28943.17|28943.17|28989.04|28989.04|28930.25|28930.25|0
1601385900000|2020-09-29 13:25:00|28951.78|28951.78|28966.48|28966.48|28966.48|28966.48|28938.86|28938.86|0
1601386200000|2020-09-29 13:30:00|28968.26|28968.26|28960.4|28960.4|28987.26|28987.26|28944.95|28944.95|0
1601386500000|2020-09-29 13:35:00|28956.09|28956.09|28943.92|28943.92|28960.4|28960.4|28932.78|28932.78|0
1601386800000|2020-09-29 13:40:00|28939.62|28939.62|28940.37|28940.37|28943.92|28943.92|28895.53|28895.53|0
1601387100000|2020-09-29 13:45:00|28936.06|28936.06|28920.61|28920.61|28967.23|28967.23|28912|28912|0
1601387400000|2020-09-29 13:50:00|28916.31|28916.31|28916.78|28916.78|28929.7|28929.7|28870.44|28870.44|0
1601387700000|2020-09-29 13:55:00|28918.56|28918.56|28919.31|28919.31|28949.73|28949.73|28912.48|28912.48|0
1601388000000|2020-09-29 14:00:00|28923.62|28923.62|28954.04|28954.04|28960.87|28960.87|28921.84|28921.84|0
1601388300000|2020-09-29 14:05:00|28941.12|28941.12|28927.17|28927.17|28941.12|28941.12|28904.62|28904.62|0
1601388600000|2020-09-29 14:10:00|28935.79|28935.79|28995.6|28995.6|29010.29|29010.29|28935.79|28935.79|0
1601388900000|2020-09-29 14:15:00|28997.38|28997.38|29040.71|29040.71|29083.03|29083.03|28997.38|28997.38|0
1601389200000|2020-09-29 14:20:00|29032.1|29032.1|29061.49|29061.49|29061.49|29061.49|29022.46|29022.46|0
1601389500000|2020-09-29 14:25:00|29065.8|29065.8|28972.29|28972.29|29070.11|29070.11|28972.29|28972.29|0
1601389800000|2020-09-29 14:30:00|28963.68|28963.68|28974.07|28974.07|29033.6|29033.6|28961.9|28961.9|0
1601390100000|2020-09-29 14:35:00|28965.45|28965.45|28938.59|28938.59|28969.76|28969.76|28926.42|28926.42|0
1601390400000|2020-09-29 14:40:00|28940.37|28940.37|28917.06|28917.06|28946.45|28946.45|28916.31|28916.31|0
1601390700000|2020-09-29 14:45:00|28912.75|28912.75|28877.28|28877.28|28917.06|28917.06|28861.55|28861.55|0
1601391000000|2020-09-29 14:50:00|28872.97|28872.97|28876.52|28876.52|28900.58|28900.58|28864.36|28864.36|0
1601391300000|2020-09-29 14:55:00|28880.83|28880.83|28906.94|28906.94|28915.56|28915.56|28876.52|28876.52|0
1601391600000|2020-09-29 15:00:00|28902.64|28902.64|28903.39|28903.39|28925.95|28925.95|28894.02|28894.02|0
1601391900000|2020-09-29 15:05:00|28899.08|28899.08|28893.75|28893.75|28924.92|28924.92|28893|28893|0
1601392200000|2020-09-29 15:10:00|28902.36|28902.36|28897.3|28897.3|28932.78|28932.78|28897.3|28897.3|0
1601392500000|2020-09-29 15:15:00|28901.61|28901.61|28895.53|28895.53|28924.92|28924.92|28895.53|28895.53|0
1601392800000|2020-09-29 15:20:00|28891.22|28891.22|28913.78|28913.78|28913.78|28913.78|28886.91|28886.91|0
1601393100000|2020-09-29 15:25:00|28922.39|28922.39|28883.63|28883.63|28922.39|28922.39|28882.61|28882.61|0
1601450100000|2020-09-30 07:15:00|28814.73|28814.73|28843.1|28843.1|28867.43|28867.43|28779.26|28779.26|0
1601450400000|2020-09-30 07:20:00|28821.57|28821.57|28792.93|28792.93|28826.63|28826.63|28752.39|28752.39|0
1601450700000|2020-09-30 07:25:00|28780.01|28780.01|28857.04|28857.04|28857.04|28857.04|28761|28761|0
1601451000000|2020-09-30 07:30:00|28858.82|28858.82|28914.6|28914.6|28918.63|28918.63|28850.21|28850.21|0
1601451300000|2020-09-30 07:35:00|28918.91|28918.91|28832.51|28832.51|28918.91|28918.91|28815.28|28815.28|0
1601451600000|2020-09-30 07:40:00|28841.12|28841.12|28767.64|28767.64|28841.12|28841.12|28759.02|28759.02|0
1601451900000|2020-09-30 07:45:00|28764.08|28764.08|28801.06|28801.06|28819.31|28819.31|28738.24|28738.24|0
1601452200000|2020-09-30 07:50:00|28796.76|28796.76|28772.69|28772.69|28836.54|28836.54|28772.69|28772.69|0
1601452500000|2020-09-30 07:55:00|28777|28777|28796|28796|28796|28796|28772.69|28772.69|0
1601452800000|2020-09-30 08:00:00|28797.78|28797.78|28777.75|28777.75|28802.09|28802.09|28767.36|28767.36|0
1601453100000|2020-09-30 08:05:00|28782.06|28782.06|28736.94|28736.94|28807.15|28807.15|28734.41|28734.41|0
1601453400000|2020-09-30 08:10:00|28732.64|28732.64|28804.34|28804.34|28804.34|28804.34|28732.64|28732.64|0
1601453700000|2020-09-30 08:15:00|28806.12|28806.12|28857.32|28857.32|28865.93|28865.93|28801.81|28801.81|0
1601454000000|2020-09-30 08:20:00|28859.1|28859.1|28839.07|28839.07|28865.93|28865.93|28834.76|28834.76|0
1601454300000|2020-09-30 08:25:00|28834.76|28834.76|28782.81|28782.81|28834.76|28834.76|28782.81|28782.81|0
1601454600000|2020-09-30 08:30:00|28784.59|28784.59|28780.28|28780.28|28801.06|28801.06|28774.2|28774.2|0
1601454900000|2020-09-30 08:35:00|28784.59|28784.59|28802.84|28802.84|28815.76|28815.76|28778.5|28778.5|0
1601455200000|2020-09-30 08:40:00|28798.53|28798.53|28812.75|28812.75|28828.2|28828.2|28786.64|28786.64|0
1601455500000|2020-09-30 08:45:00|28808.45|28808.45|28836.06|28836.06|28859.37|28859.37|28808.45|28808.45|0
1601455800000|2020-09-30 08:50:00|28841.12|28841.12|28849.73|28849.73|28862.65|28862.65|28836.81|28836.81|0
1601456100000|2020-09-30 08:55:00|28854.04|28854.04|28831.48|28831.48|28876.6|28876.6|28828.2|28828.2|0
1601456400000|2020-09-30 09:00:00|28829.7|28829.7|28824.37|28824.37|28839.07|28839.07|28819.31|28819.31|0
1601456700000|2020-09-30 09:05:00|28828.68|28828.68|28816.51|28816.51|28828.68|28828.68|28799.28|28799.28|0
1601457000000|2020-09-30 09:10:00|28812.2|28812.2|28799.28|28799.28|28825.12|28825.12|28787.87|28787.87|0
1601457300000|2020-09-30 09:15:00|28803.59|28803.59|28802.84|28802.84|28820.82|28820.82|28801.06|28801.06|0
1601457600000|2020-09-30 09:20:00|28811.45|28811.45|28804.34|28804.34|28833.74|28833.74|28801.81|28801.81|0
1601457900000|2020-09-30 09:25:00|28806.12|28806.12|28770.64|28770.64|28806.12|28806.12|28762.03|28762.03|0
1601458200000|2020-09-30 09:30:00|28766.34|28766.34|28805.37|28805.37|28805.37|28805.37|28762.03|28762.03|0
1601458500000|2020-09-30 09:35:00|28801.06|28801.06|28782.81|28782.81|28831.21|28831.21|28748.36|28748.36|0
1601458800000|2020-09-30 09:40:00|28786.37|28786.37|28778.5|28778.5|28799.28|28799.28|28778.5|28778.5|0
1601459100000|2020-09-30 09:45:00|28787.12|28787.12|28800.04|28800.04|28804.34|28804.34|28787.12|28787.12|0
1601459400000|2020-09-30 09:50:00|28806.12|28806.12|28814.73|28814.73|28824.37|28824.37|28806.12|28806.12|0
1601459700000|2020-09-30 09:55:00|28820.82|28820.82|28822.59|28822.59|28829.43|28829.43|28820.82|28820.82|0
1601460000000|2020-09-30 10:00:00|28820.82|28820.82|28804.07|28804.07|28820.82|28820.82|28765.31|28765.31|0
1601460300000|2020-09-30 10:05:00|28791.15|28791.15|28777.2|28777.2|28810.15|28810.15|28766.06|28766.06|0
1601460600000|2020-09-30 10:10:00|28781.51|28781.51|28792.93|28792.93|28797.23|28797.23|28755.67|28755.67|0
1601460900000|2020-09-30 10:15:00|28788.62|28788.62|28784.31|28784.31|28805.84|28805.84|28784.31|28784.31|0
1601461200000|2020-09-30 10:20:00|28780.76|28780.76|28772.15|28772.15|28780.76|28780.76|28763.53|28763.53|0
1601461500000|2020-09-30 10:25:00|28776.45|28776.45|28805.09|28805.09|28822.32|28822.32|28772.15|28772.15|0
1601461800000|2020-09-30 10:30:00|28800.79|28800.79|28865.66|28865.66|28869.96|28869.96|28792.17|28792.17|0
1601462100000|2020-09-30 10:35:00|28874.27|28874.27|28857.04|28857.04|28901.13|28901.13|28857.04|28857.04|0
1601462400000|2020-09-30 10:40:00|28852.74|28852.74|28845.9|28845.9|28871.74|28871.74|28844.13|28844.13|0
1601462700000|2020-09-30 10:45:00|28850.21|28850.21|28846.65|28846.65|28871.74|28871.74|28842.35|28842.35|0
1601463000000|2020-09-30 10:50:00|28844.88|28844.88|28781.78|28781.78|28844.88|28844.88|28780.01|28780.01|0
1601463300000|2020-09-30 10:55:00|28777.48|28777.48|28797.98|28797.98|28818.76|28818.76|28769.62|28769.62|0
1601463600000|2020-09-30 11:00:00|28810.9|28810.9|28849.18|28849.18|28849.18|28849.18|28775.43|28775.43|0
1601463900000|2020-09-30 11:05:00|28857.8|28857.8|28834.49|28834.49|28857.8|28857.8|28813.71|28813.71|0
1601464200000|2020-09-30 11:10:00|28830.18|28830.18|28799.76|28799.76|28834.49|28834.49|28799.76|28799.76|0
1601464500000|2020-09-30 11:15:00|28795.45|28795.45|28790.12|28790.12|28795.45|28795.45|28772.15|28772.15|0
1601464800000|2020-09-30 11:20:00|28794.43|28794.43|28813.71|28813.71|28819.79|28819.79|28794.43|28794.43|0
1601465100000|2020-09-30 11:25:00|28811.93|28811.93|28843.85|28843.85|28843.85|28843.85|28801.54|28801.54|0
1601465400000|2020-09-30 11:30:00|28839.54|28839.54|28828.4|28828.4|28844.88|28844.88|28799.01|28799.01|0
1601465700000|2020-09-30 11:35:00|28832.71|28832.71|28844.88|28844.88|28844.88|28844.88|28832.71|28832.71|0
1601466000000|2020-09-30 11:40:00|28836.26|28836.26|28831.96|28831.96|28860.6|28860.6|28828.68|28828.68|0
1601466300000|2020-09-30 11:45:00|28830.18|28830.18|28830.18|28830.18|28834.49|28834.49|28825.87|28825.87|0
1601466600000|2020-09-30 11:50:00|28843.1|28843.1|28833.74|28833.74|28854.52|28854.52|28833.74|28833.74|0
1601466900000|2020-09-30 11:55:00|28825.12|28825.12|28847.68|28847.68|28851.99|28851.99|28825.12|28825.12|0
1601467200000|2020-09-30 12:00:00|28845.9|28845.9|28863.4|28863.4|28863.4|28863.4|28839.07|28839.07|0
1601467500000|2020-09-30 12:05:00|28867.71|28867.71|28843.65|28843.65|28871.26|28871.26|28843.65|28843.65|0
1601467800000|2020-09-30 12:10:00|28852.26|28852.26|28868.73|28868.73|28883.43|28883.43|28851.51|28851.51|0
1601468100000|2020-09-30 12:15:00|28877.35|28877.35|28852.54|28852.54|28889.52|28889.52|28850.76|28850.76|0
1601468400000|2020-09-30 12:20:00|28856.84|28856.84|28852.54|28852.54|28869.76|28869.76|28848.23|28848.23|0
1601468700000|2020-09-30 12:25:00|28848.23|28848.23|28847.48|28847.48|28854.31|28854.31|28839.62|28839.62|0
1601469000000|2020-09-30 12:30:00|28843.17|28843.17|28834.56|28834.56|28847.48|28847.48|28818.08|28818.08|0
1601469300000|2020-09-30 12:35:00|28830.25|28830.25|28862.17|28862.17|28862.17|28862.17|28805.17|28805.17|0
1601469600000|2020-09-30 12:40:00|28863.95|28863.95|28922.46|28922.46|28930.32|28930.32|28862.17|28862.17|0
1601469900000|2020-09-30 12:45:00|28931.08|28931.08|28890.27|28890.27|28935.38|28935.38|28885.96|28885.96|0
1601470200000|2020-09-30 12:50:00|28892.04|28892.04|28911.8|28911.8|28930.05|28930.05|28892.04|28892.04|0
1601470500000|2020-09-30 12:55:00|28907.49|28907.49|28914.33|28914.33|28916.86|28916.86|28896.08|28896.08|0
1601470800000|2020-09-30 13:00:00|28922.94|28922.94|28903.19|28903.19|28933.33|28933.33|28900.66|28900.66|0
1601471100000|2020-09-30 13:05:00|28898.88|28898.88|28903.19|28903.19|28909.27|28909.27|28894.57|28894.57|0
1601471400000|2020-09-30 13:10:00|28898.88|28898.88|28911.8|28911.8|28916.1|28916.1|28885.96|28885.96|0
1601471700000|2020-09-30 13:15:00|28919.66|28919.66|28917.88|28917.88|28925.74|28925.74|28905.71|28905.71|0
1601472000000|2020-09-30 13:20:00|28922.19|28922.19|28965.53|28965.53|28965.53|28965.53|28917.88|28917.88|0
1601472300000|2020-09-30 13:25:00|28961.22|28961.22|28926.49|28926.49|28961.22|28961.22|28926.49|28926.49|0
1601472600000|2020-09-30 13:30:00|28924.72|28924.72|29010.09|29010.09|29011.12|29011.12|28922.94|28922.94|0
1601472900000|2020-09-30 13:35:00|29005.79|29005.79|28939.14|28939.14|29005.79|29005.79|28917.61|28917.61|0
1601473200000|2020-09-30 13:40:00|28943.45|28943.45|28957.39|28957.39|28978.17|28978.17|28943.45|28943.45|0
1601473500000|2020-09-30 13:45:00|28953.08|28953.08|28938.39|28938.39|28966|28966|28938.39|28938.39|0
1601473800000|2020-09-30 13:50:00|28934.08|28934.08|28949.53|28949.53|28949.53|28949.53|28921.91|28921.91|0
1601474100000|2020-09-30 13:55:00|28958.14|28958.14|29036.68|29036.68|29051.38|29051.38|28958.14|28958.14|0
1601474400000|2020-09-30 14:00:00|29040.99|29040.99|29033.4|29033.4|29047.82|29047.82|29012.62|29012.62|0
1601474700000|2020-09-30 14:05:00|29037.71|29037.71|29003.73|29003.73|29049.88|29049.88|28961.7|28961.7|0
1601475000000|2020-09-30 14:10:00|29008.04|29008.04|28958.62|28958.62|29014.12|29014.12|28945.7|28945.7|0
1601475300000|2020-09-30 14:15:00|28971.54|28971.54|28943.92|28943.92|28990.54|28990.54|28939.62|28939.62|0
1601475600000|2020-09-30 14:20:00|28948.23|28948.23|28990.54|28990.54|29001.68|29001.68|28943.92|28943.92|0
1601475900000|2020-09-30 14:25:00|28992.32|28992.32|28963.95|28963.95|29007.01|29007.01|28963.95|28963.95|0
1601476200000|2020-09-30 14:30:00|28959.64|28959.64|28957.12|28957.12|28995.12|28995.12|28952.81|28952.81|0
1601476500000|2020-09-30 14:35:00|28952.81|28952.81|28965.73|28965.73|28995.12|28995.12|28943.92|28943.92|0
1601476800000|2020-09-30 14:40:00|28970.03|28970.03|29019.18|29019.18|29032.1|29032.1|28932.03|28932.03|0
1601477100000|2020-09-30 14:45:00|29023.49|29023.49|29022.74|29022.74|29036.41|29036.41|29013.1|29013.1|0
1601477400000|2020-09-30 14:50:00|29020.96|29020.96|29014.88|29014.88|29033.88|29033.88|29012.35|29012.35|0
1601477700000|2020-09-30 14:55:00|29013.1|29013.1|28995.87|28995.87|29034.63|29034.63|28994.1|28994.1|0
1601478000000|2020-09-30 15:00:00|28994.1|28994.1|29012.35|29012.35|29014.88|29014.88|28965.73|28965.73|0
1601478300000|2020-09-30 15:05:00|29008.04|29008.04|28981.18|28981.18|29016.65|29016.65|28975.09|28975.09|0
1601478600000|2020-09-30 15:10:00|28985.48|28985.48|29012.07|29012.07|29018.16|29018.16|28985.48|28985.48|0
1601478900000|2020-09-30 15:15:00|29007.77|29007.77|28966.21|28966.21|29007.77|29007.77|28966.21|28966.21|0
1601479200000|2020-09-30 15:20:00|28953.29|28953.29|28889.44|28889.44|28959.37|28959.37|28871.19|28871.19|0
1601479500000|2020-09-30 15:25:00|28895.53|28895.53|28795.93|28795.93|28904.14|28904.14|28784.79|28784.79|0
1601536500000|2020-10-01 07:15:00|28418.42|28418.42|28404.75|28404.75|28462.03|28462.03|28391.83|28391.83|0
1601536800000|2020-10-01 07:20:00|28400.44|28400.44|28477.21|28477.21|28477.21|28477.21|28353.55|28353.55|0
1601537100000|2020-10-01 07:25:00|28473.65|28473.65|28425.46|28425.46|28498.46|28498.46|28425.46|28425.46|0
1601537400000|2020-10-01 07:30:00|28421.15|28421.15|28383.35|28383.35|28421.15|28421.15|28360.31|28360.31|0
1601537700000|2020-10-01 07:35:00|28370.43|28370.43|28377.26|28377.26|28402.35|28402.35|28349.65|28349.65|0
1601538000000|2020-10-01 07:40:00|28372.96|28372.96|28530.31|28530.31|28546.79|28546.79|28372.96|28372.96|0
1601538300000|2020-10-01 07:45:00|28534.62|28534.62|28543.23|28543.23|28560.46|28560.46|28495.86|28495.86|0
1601538600000|2020-10-01 07:50:00|28538.92|28538.92|28526.01|28526.01|28550.07|28550.07|28497.36|28497.36|0
1601538900000|2020-10-01 07:55:00|28524.23|28524.23|28508.78|28508.78|28526.01|28526.01|28492.31|28492.31|0
1601539200000|2020-10-01 08:00:00|28517.39|28517.39|28396.54|28396.54|28517.39|28517.39|28396.54|28396.54|0
1601539500000|2020-10-01 08:05:00|28409.46|28409.46|28429.21|28429.21|28433.52|28433.52|28399.07|28399.07|0
1601539800000|2020-10-01 08:10:00|28433.52|28433.52|28456.08|28456.08|28474.06|28474.06|28419.58|28419.58|0
1601540100000|2020-10-01 08:15:00|28460.38|28460.38|28490.05|28490.05|28494.36|28494.36|28449.99|28449.99|0
1601540400000|2020-10-01 08:20:00|28497.91|28497.91|28422.38|28422.38|28506.53|28506.53|28420.6|28420.6|0
1601540700000|2020-10-01 08:25:00|28407.68|28407.68|28435.3|28435.3|28435.3|28435.3|28407.68|28407.68|0
1601541000000|2020-10-01 08:30:00|28426.69|28426.69|28403.38|28403.38|28427.44|28427.44|28372.96|28372.96|0
1601541300000|2020-10-01 08:35:00|28407.68|28407.68|28482.67|28482.67|28482.67|28482.67|28407.68|28407.68|0
1601541600000|2020-10-01 08:40:00|28478.36|28478.36|28510.28|28510.28|28514.59|28514.59|28452.52|28452.52|0
1601541900000|2020-10-01 08:45:00|28514.59|28514.59|28558.68|28558.68|28572.62|28572.62|28513.84|28513.84|0
1601542200000|2020-10-01 08:50:00|28550.07|28550.07|28516.37|28516.37|28550.07|28550.07|28506.73|28506.73|0
1601542500000|2020-10-01 08:55:00|28520.67|28520.67|28494.08|28494.08|28520.67|28520.67|28486.22|28486.22|0
1601542800000|2020-10-01 09:00:00|28498.39|28498.39|28505.23|28505.23|28515.62|28515.62|28498.39|28498.39|0
1601543100000|2020-10-01 09:05:00|28496.61|28496.61|28483.69|28483.69|28507|28507|28479.39|28479.39|0
1601543400000|2020-10-01 09:10:00|28479.39|28479.39|28521.7|28521.7|28521.7|28521.7|28475.08|28475.08|0
1601543700000|2020-10-01 09:15:00|28517.39|28517.39|28552.12|28552.12|28552.12|28552.12|28510.56|28510.56|0
1601544000000|2020-10-01 09:20:00|28556.42|28556.42|28585.82|28585.82|28594.43|28594.43|28556.42|28556.42|0
1601544300000|2020-10-01 09:25:00|28590.12|28590.12|28614.94|28614.94|28645.35|28645.35|28590.12|28590.12|0
1601544600000|2020-10-01 09:30:00|28616.71|28616.71|28608.85|28608.85|28636.47|28636.47|28603.52|28603.52|0
1601544900000|2020-10-01 09:35:00|28600.99|28600.99|28603.52|28603.52|28603.52|28603.52|28585.54|28585.54|0
1601545200000|2020-10-01 09:40:00|28607.83|28607.83|28562.99|28562.99|28607.83|28607.83|28562.99|28562.99|0
1601545500000|2020-10-01 09:45:00|28567.29|28567.29|28600.99|28600.99|28604.55|28604.55|28567.29|28567.29|0
1601545800000|2020-10-01 09:50:00|28588.07|28588.07|28549.31|28549.31|28588.07|28588.07|28549.31|28549.31|0
1601546100000|2020-10-01 09:55:00|28551.09|28551.09|28538.92|28538.92|28555.4|28555.4|28538.92|28538.92|0
1601546400000|2020-10-01 10:00:00|28537.15|28537.15|28559.71|28559.71|28572.62|28572.62|28537.15|28537.15|0
1601546700000|2020-10-01 10:05:00|28557.93|28557.93|28560.46|28560.46|28580.49|28580.49|28557.93|28557.93|0
1601547000000|2020-10-01 10:10:00|28564.76|28564.76|28557.93|28557.93|28575.15|28575.15|28557.93|28557.93|0
1601547300000|2020-10-01 10:15:00|28556.15|28556.15|28522.45|28522.45|28560.46|28560.46|28522.45|28522.45|0
1601547600000|2020-10-01 10:20:00|28520.67|28520.67|28537.15|28537.15|28541.45|28541.45|28454.3|28454.3|0
1601547900000|2020-10-01 10:25:00|28538.92|28538.92|28542.48|28542.48|28568.32|28568.32|28538.92|28538.92|0
1601548200000|2020-10-01 10:30:00|28538.17|28538.17|28578.71|28578.71|28578.71|28578.71|28538.17|28538.17|0
1601548500000|2020-10-01 10:35:00|28580.49|28580.49|28586.57|28586.57|28586.57|28586.57|28577.96|28577.96|0
1601548800000|2020-10-01 10:40:00|28590.88|28590.88|28584.79|28584.79|28599.49|28599.49|28584.79|28584.79|0
1601549100000|2020-10-01 10:45:00|28580.49|28580.49|28574.4|28574.4|28583.01|28583.01|28570.1|28570.1|0
1601549400000|2020-10-01 10:50:00|28583.01|28583.01|28546.51|28546.51|28583.01|28583.01|28545.76|28545.76|0
1601549700000|2020-10-01 10:55:00|28537.9|28537.9|28539.68|28539.68|28562.99|28562.99|28537.9|28537.9|0
1601550000000|2020-10-01 11:00:00|28543.98|28543.98|28525.73|28525.73|28573.38|28573.38|28525.73|28525.73|0
1601550300000|2020-10-01 11:05:00|28530.04|28530.04|28509.26|28509.26|28534.34|28534.34|28504.95|28504.95|0
1601550600000|2020-10-01 11:10:00|28517.87|28517.87|28529.01|28529.01|28532.57|28532.57|28494.56|28494.56|0
1601550900000|2020-10-01 11:15:00|28520.4|28520.4|28470.23|28470.23|28520.4|28520.4|28470.23|28470.23|0
1601551200000|2020-10-01 11:20:00|28461.61|28461.61|28490.25|28490.25|28490.25|28490.25|28461.61|28461.61|0
1601551500000|2020-10-01 11:25:00|28488.48|28488.48|28537.62|28537.62|28552.32|28552.32|28488.48|28488.48|0
1601551800000|2020-10-01 11:30:00|28541.93|28541.93|28507.48|28507.48|28541.93|28541.93|28507.48|28507.48|0
1601552100000|2020-10-01 11:35:00|28485.95|28485.95|28472|28472|28490.25|28490.25|28463.39|28463.39|0
1601552400000|2020-10-01 11:40:00|28467.7|28467.7|28468.45|28468.45|28468.45|28468.45|28453.75|28453.75|0
1601552700000|2020-10-01 11:45:00|28466.67|28466.67|28469.95|28469.95|28469.95|28469.95|28452.73|28452.73|0
1601553000000|2020-10-01 11:50:00|28465.64|28465.64|28454.5|28454.5|28465.64|28465.64|28444.11|28444.11|0
1601553300000|2020-10-01 11:55:00|28458.81|28458.81|28476.31|28476.31|28497.84|28497.84|28458.81|28458.81|0
1601553600000|2020-10-01 12:00:00|28480.62|28480.62|28477.06|28477.06|28480.62|28480.62|28460.59|28460.59|0
1601553900000|2020-10-01 12:05:00|28468.45|28468.45|28460.59|28460.59|28468.45|28468.45|28456.28|28456.28|0
1601554200000|2020-10-01 12:10:00|28464.89|28464.89|28437|28437|28464.89|28464.89|28437|28437|0
1601554500000|2020-10-01 12:15:00|28441.31|28441.31|28386.83|28386.83|28441.31|28441.31|28386.83|28386.83|0
1601554800000|2020-10-01 12:20:00|28382.52|28382.52|28350.6|28350.6|28382.52|28382.52|28346.3|28346.3|0
1601555100000|2020-10-01 12:25:00|28354.91|28354.91|28356.69|28356.69|28397.97|28397.97|28354.91|28354.91|0
1601555400000|2020-10-01 12:30:00|28358.46|28358.46|28284.23|28284.23|28368.85|28368.85|28275.62|28275.62|0
1601555700000|2020-10-01 12:35:00|28288.54|28288.54|28260.17|28260.17|28293.12|28293.12|28241.17|28241.17|0
1601556000000|2020-10-01 12:40:00|28247.25|28247.25|28286.01|28286.01|28295.65|28295.65|28247.25|28247.25|0
1601556300000|2020-10-01 12:45:00|28277.39|28277.39|28292.84|28292.84|28297.15|28297.15|28272.06|28272.06|0
1601556600000|2020-10-01 12:50:00|28294.62|28294.62|28281.7|28281.7|28296.4|28296.4|28273.09|28273.09|0
1601556900000|2020-10-01 12:55:00|28294.62|28294.62|28284.23|28284.23|28305.01|28305.01|28284.23|28284.23|0
1601557200000|2020-10-01 13:00:00|28279.92|28279.92|28300.7|28300.7|28320.46|28320.46|28279.92|28279.92|0
1601557500000|2020-10-01 13:05:00|28309.32|28309.32|28296.12|28296.12|28343.02|28343.02|28293.59|28293.59|0
1601557800000|2020-10-01 13:10:00|28291.82|28291.82|28359.21|28359.21|28359.21|28359.21|28291.82|28291.82|0
1601558100000|2020-10-01 13:15:00|28350.6|28350.6|28330.1|28330.1|28373.16|28373.16|28324.76|28324.76|0
1601558400000|2020-10-01 13:20:00|28328.32|28328.32|28358.46|28358.46|28364.55|28364.55|28317.93|28317.93|0
1601558700000|2020-10-01 13:25:00|28362.77|28362.77|28381.77|28381.77|28384.3|28384.3|28356.69|28356.69|0
1601559000000|2020-10-01 13:30:00|28355.93|28355.93|28339.74|28339.74|28398.25|28398.25|28339.74|28339.74|0
1601559300000|2020-10-01 13:35:00|28352.65|28352.65|28322.51|28322.51|28377.74|28377.74|28313.9|28313.9|0
1601559600000|2020-10-01 13:40:00|28318.2|28318.2|28333.65|28333.65|28348.35|28348.35|28300.98|28300.98|0
1601559900000|2020-10-01 13:45:00|28337.96|28337.96|28351.63|28351.63|28355.93|28355.93|28325.79|28325.79|0
1601560200000|2020-10-01 13:50:00|28347.32|28347.32|28279.17|28279.17|28360.99|28360.99|28273.09|28273.09|0
1601560500000|2020-10-01 13:55:00|28270.56|28270.56|28265.23|28265.23|28279.17|28279.17|28241.92|28241.92|0
1601560800000|2020-10-01 14:00:00|28263.45|28263.45|28216.56|28216.56|28295.37|28295.37|28169.94|28169.94|0
1601561100000|2020-10-01 14:05:00|28207.94|28207.94|28192.22|28192.22|28230.23|28230.23|28145.6|28145.6|0
1601561400000|2020-10-01 14:10:00|28200.83|28200.83|28329.07|28329.07|28331.6|28331.6|28200.83|28200.83|0
1601561700000|2020-10-01 14:15:00|28332.63|28332.63|28322.24|28322.24|28343.77|28343.77|28297.9|28297.9|0
1601562000000|2020-10-01 14:20:00|28313.62|28313.62|28320.46|28320.46|28330.85|28330.85|28287.51|28287.51|0
1601562300000|2020-10-01 14:25:00|28318.68|28318.68|28311.85|28311.85|28331.6|28331.6|28273.84|28273.84|0
1601562600000|2020-10-01 14:30:00|28329.07|28329.07|28336.93|28336.93|28341.24|28341.24|28301.45|28301.45|0
1601562900000|2020-10-01 14:35:00|28332.63|28332.63|28336.18|28336.18|28349.1|28349.1|28328.32|28328.32|0
1601563200000|2020-10-01 14:40:00|28340.49|28340.49|28302.48|28302.48|28344.79|28344.79|28293.87|28293.87|0
1601563500000|2020-10-01 14:45:00|28311.09|28311.09|28301.73|28301.73|28323.26|28323.26|28293.12|28293.12|0
1601563800000|2020-10-01 14:50:00|28297.42|28297.42|28341.51|28341.51|28341.51|28341.51|28295.65|28295.65|0
1601564100000|2020-10-01 14:55:00|28343.29|28343.29|28334.4|28334.4|28351.9|28351.9|28293.87|28293.87|0
1601564400000|2020-10-01 15:00:00|28336.18|28336.18|28337.96|28337.96|28352.65|28352.65|28293.87|28293.87|0
1601564700000|2020-10-01 15:05:00|28336.18|28336.18|28319.71|28319.71|28336.18|28336.18|28280.95|28280.95|0
1601565000000|2020-10-01 15:10:00|28332.63|28332.63|28315.4|28315.4|28332.63|28332.63|28292.09|28292.09|0
1601565300000|2020-10-01 15:15:00|28319.71|28319.71|28273.09|28273.09|28336.18|28336.18|28268.78|28268.78|0
1601565600000|2020-10-01 15:20:00|28277.39|28277.39|28246.5|28246.5|28285.26|28285.26|28242.19|28242.19|0
1601565900000|2020-10-01 15:25:00|28242.19|28242.19|28231.05|28231.05|28262.97|28262.97|28231.05|28231.05|0
1601536500000|2020-10-01 07:15:00|28418.42|28418.42|28404.75|28404.75|28462.03|28462.03|28391.83|28391.83|0
1601536800000|2020-10-01 07:20:00|28400.44|28400.44|28477.21|28477.21|28477.21|28477.21|28353.55|28353.55|0
1601537100000|2020-10-01 07:25:00|28473.65|28473.65|28425.46|28425.46|28498.46|28498.46|28425.46|28425.46|0
1601537400000|2020-10-01 07:30:00|28421.15|28421.15|28383.35|28383.35|28421.15|28421.15|28360.31|28360.31|0
1601537700000|2020-10-01 07:35:00|28370.43|28370.43|28377.26|28377.26|28402.35|28402.35|28349.65|28349.65|0
1601538000000|2020-10-01 07:40:00|28372.96|28372.96|28530.31|28530.31|28546.79|28546.79|28372.96|28372.96|0
1601538300000|2020-10-01 07:45:00|28534.62|28534.62|28543.23|28543.23|28560.46|28560.46|28495.86|28495.86|0
1601538600000|2020-10-01 07:50:00|28538.92|28538.92|28526.01|28526.01|28550.07|28550.07|28497.36|28497.36|0
1601538900000|2020-10-01 07:55:00|28524.23|28524.23|28508.78|28508.78|28526.01|28526.01|28492.31|28492.31|0
1601539200000|2020-10-01 08:00:00|28517.39|28517.39|28396.54|28396.54|28517.39|28517.39|28396.54|28396.54|0
1601539500000|2020-10-01 08:05:00|28409.46|28409.46|28429.21|28429.21|28433.52|28433.52|28399.07|28399.07|0
1601539800000|2020-10-01 08:10:00|28433.52|28433.52|28456.08|28456.08|28474.06|28474.06|28419.58|28419.58|0
1601540100000|2020-10-01 08:15:00|28460.38|28460.38|28490.05|28490.05|28494.36|28494.36|28449.99|28449.99|0
1601540400000|2020-10-01 08:20:00|28497.91|28497.91|28422.38|28422.38|28506.53|28506.53|28420.6|28420.6|0
1601540700000|2020-10-01 08:25:00|28407.68|28407.68|28435.3|28435.3|28435.3|28435.3|28407.68|28407.68|0
1601541000000|2020-10-01 08:30:00|28426.69|28426.69|28403.38|28403.38|28427.44|28427.44|28372.96|28372.96|0
1601541300000|2020-10-01 08:35:00|28407.68|28407.68|28482.67|28482.67|28482.67|28482.67|28407.68|28407.68|0
1601541600000|2020-10-01 08:40:00|28478.36|28478.36|28510.28|28510.28|28514.59|28514.59|28452.52|28452.52|0
1601541900000|2020-10-01 08:45:00|28514.59|28514.59|28558.68|28558.68|28572.62|28572.62|28513.84|28513.84|0
1601542200000|2020-10-01 08:50:00|28550.07|28550.07|28516.37|28516.37|28550.07|28550.07|28506.73|28506.73|0
1601542500000|2020-10-01 08:55:00|28520.67|28520.67|28494.08|28494.08|28520.67|28520.67|28486.22|28486.22|0
1601542800000|2020-10-01 09:00:00|28498.39|28498.39|28505.23|28505.23|28515.62|28515.62|28498.39|28498.39|0
1601543100000|2020-10-01 09:05:00|28496.61|28496.61|28483.69|28483.69|28507|28507|28479.39|28479.39|0
1601543400000|2020-10-01 09:10:00|28479.39|28479.39|28521.7|28521.7|28521.7|28521.7|28475.08|28475.08|0
1601543700000|2020-10-01 09:15:00|28517.39|28517.39|28552.12|28552.12|28552.12|28552.12|28510.56|28510.56|0
1601544000000|2020-10-01 09:20:00|28556.42|28556.42|28585.82|28585.82|28594.43|28594.43|28556.42|28556.42|0
1601544300000|2020-10-01 09:25:00|28590.12|28590.12|28614.94|28614.94|28645.35|28645.35|28590.12|28590.12|0
1601544600000|2020-10-01 09:30:00|28616.71|28616.71|28608.85|28608.85|28636.47|28636.47|28603.52|28603.52|0
1601544900000|2020-10-01 09:35:00|28600.99|28600.99|28603.52|28603.52|28603.52|28603.52|28585.54|28585.54|0
1601545200000|2020-10-01 09:40:00|28607.83|28607.83|28562.99|28562.99|28607.83|28607.83|28562.99|28562.99|0
1601545500000|2020-10-01 09:45:00|28567.29|28567.29|28600.99|28600.99|28604.55|28604.55|28567.29|28567.29|0
1601545800000|2020-10-01 09:50:00|28588.07|28588.07|28549.31|28549.31|28588.07|28588.07|28549.31|28549.31|0
1601546100000|2020-10-01 09:55:00|28551.09|28551.09|28538.92|28538.92|28555.4|28555.4|28538.92|28538.92|0
1601546400000|2020-10-01 10:00:00|28537.15|28537.15|28559.71|28559.71|28572.62|28572.62|28537.15|28537.15|0
1601546700000|2020-10-01 10:05:00|28557.93|28557.93|28560.46|28560.46|28580.49|28580.49|28557.93|28557.93|0
1601547000000|2020-10-01 10:10:00|28564.76|28564.76|28557.93|28557.93|28575.15|28575.15|28557.93|28557.93|0
1601547300000|2020-10-01 10:15:00|28556.15|28556.15|28522.45|28522.45|28560.46|28560.46|28522.45|28522.45|0
1601547600000|2020-10-01 10:20:00|28520.67|28520.67|28537.15|28537.15|28541.45|28541.45|28454.3|28454.3|0
1601547900000|2020-10-01 10:25:00|28538.92|28538.92|28542.48|28542.48|28568.32|28568.32|28538.92|28538.92|0
1601548200000|2020-10-01 10:30:00|28538.17|28538.17|28578.71|28578.71|28578.71|28578.71|28538.17|28538.17|0
1601548500000|2020-10-01 10:35:00|28580.49|28580.49|28586.57|28586.57|28586.57|28586.57|28577.96|28577.96|0
1601548800000|2020-10-01 10:40:00|28590.88|28590.88|28584.79|28584.79|28599.49|28599.49|28584.79|28584.79|0
1601549100000|2020-10-01 10:45:00|28580.49|28580.49|28574.4|28574.4|28583.01|28583.01|28570.1|28570.1|0
1601549400000|2020-10-01 10:50:00|28583.01|28583.01|28546.51|28546.51|28583.01|28583.01|28545.76|28545.76|0
1601549700000|2020-10-01 10:55:00|28537.9|28537.9|28539.68|28539.68|28562.99|28562.99|28537.9|28537.9|0
1601550000000|2020-10-01 11:00:00|28543.98|28543.98|28525.73|28525.73|28573.38|28573.38|28525.73|28525.73|0
1601550300000|2020-10-01 11:05:00|28530.04|28530.04|28509.26|28509.26|28534.34|28534.34|28504.95|28504.95|0
1601550600000|2020-10-01 11:10:00|28517.87|28517.87|28529.01|28529.01|28532.57|28532.57|28494.56|28494.56|0
1601550900000|2020-10-01 11:15:00|28520.4|28520.4|28470.23|28470.23|28520.4|28520.4|28470.23|28470.23|0
1601551200000|2020-10-01 11:20:00|28461.61|28461.61|28490.25|28490.25|28490.25|28490.25|28461.61|28461.61|0
1601551500000|2020-10-01 11:25:00|28488.48|28488.48|28537.62|28537.62|28552.32|28552.32|28488.48|28488.48|0
1601551800000|2020-10-01 11:30:00|28541.93|28541.93|28507.48|28507.48|28541.93|28541.93|28507.48|28507.48|0
1601552100000|2020-10-01 11:35:00|28485.95|28485.95|28472|28472|28490.25|28490.25|28463.39|28463.39|0
1601552400000|2020-10-01 11:40:00|28467.7|28467.7|28468.45|28468.45|28468.45|28468.45|28453.75|28453.75|0
1601552700000|2020-10-01 11:45:00|28466.67|28466.67|28469.95|28469.95|28469.95|28469.95|28452.73|28452.73|0
1601553000000|2020-10-01 11:50:00|28465.64|28465.64|28454.5|28454.5|28465.64|28465.64|28444.11|28444.11|0
1601553300000|2020-10-01 11:55:00|28458.81|28458.81|28476.31|28476.31|28497.84|28497.84|28458.81|28458.81|0
1601553600000|2020-10-01 12:00:00|28480.62|28480.62|28477.06|28477.06|28480.62|28480.62|28460.59|28460.59|0
1601553900000|2020-10-01 12:05:00|28468.45|28468.45|28460.59|28460.59|28468.45|28468.45|28456.28|28456.28|0
1601554200000|2020-10-01 12:10:00|28464.89|28464.89|28437|28437|28464.89|28464.89|28437|28437|0
1601554500000|2020-10-01 12:15:00|28441.31|28441.31|28386.83|28386.83|28441.31|28441.31|28386.83|28386.83|0
1601554800000|2020-10-01 12:20:00|28382.52|28382.52|28350.6|28350.6|28382.52|28382.52|28346.3|28346.3|0
1601555100000|2020-10-01 12:25:00|28354.91|28354.91|28356.69|28356.69|28397.97|28397.97|28354.91|28354.91|0
1601555400000|2020-10-01 12:30:00|28358.46|28358.46|28284.23|28284.23|28368.85|28368.85|28275.62|28275.62|0
1601555700000|2020-10-01 12:35:00|28288.54|28288.54|28260.17|28260.17|28293.12|28293.12|28241.17|28241.17|0
1601556000000|2020-10-01 12:40:00|28247.25|28247.25|28286.01|28286.01|28295.65|28295.65|28247.25|28247.25|0
1601556300000|2020-10-01 12:45:00|28277.39|28277.39|28292.84|28292.84|28297.15|28297.15|28272.06|28272.06|0
1601556600000|2020-10-01 12:50:00|28294.62|28294.62|28281.7|28281.7|28296.4|28296.4|28273.09|28273.09|0
1601556900000|2020-10-01 12:55:00|28294.62|28294.62|28284.23|28284.23|28305.01|28305.01|28284.23|28284.23|0
1601557200000|2020-10-01 13:00:00|28279.92|28279.92|28300.7|28300.7|28320.46|28320.46|28279.92|28279.92|0
1601557500000|2020-10-01 13:05:00|28309.32|28309.32|28296.12|28296.12|28343.02|28343.02|28293.59|28293.59|0
1601557800000|2020-10-01 13:10:00|28291.82|28291.82|28359.21|28359.21|28359.21|28359.21|28291.82|28291.82|0
1601558100000|2020-10-01 13:15:00|28350.6|28350.6|28330.1|28330.1|28373.16|28373.16|28324.76|28324.76|0
1601558400000|2020-10-01 13:20:00|28328.32|28328.32|28358.46|28358.46|28364.55|28364.55|28317.93|28317.93|0
1601558700000|2020-10-01 13:25:00|28362.77|28362.77|28381.77|28381.77|28384.3|28384.3|28356.69|28356.69|0
1601559000000|2020-10-01 13:30:00|28355.93|28355.93|28339.74|28339.74|28398.25|28398.25|28339.74|28339.74|0
1601559300000|2020-10-01 13:35:00|28352.65|28352.65|28322.51|28322.51|28377.74|28377.74|28313.9|28313.9|0
1601559600000|2020-10-01 13:40:00|28318.2|28318.2|28333.65|28333.65|28348.35|28348.35|28300.98|28300.98|0
1601559900000|2020-10-01 13:45:00|28337.96|28337.96|28351.63|28351.63|28355.93|28355.93|28325.79|28325.79|0
1601560200000|2020-10-01 13:50:00|28347.32|28347.32|28279.17|28279.17|28360.99|28360.99|28273.09|28273.09|0
1601560500000|2020-10-01 13:55:00|28270.56|28270.56|28265.23|28265.23|28279.17|28279.17|28241.92|28241.92|0
1601560800000|2020-10-01 14:00:00|28263.45|28263.45|28216.56|28216.56|28295.37|28295.37|28169.94|28169.94|0
1601561100000|2020-10-01 14:05:00|28207.94|28207.94|28192.22|28192.22|28230.23|28230.23|28145.6|28145.6|0
1601561400000|2020-10-01 14:10:00|28200.83|28200.83|28329.07|28329.07|28331.6|28331.6|28200.83|28200.83|0
1601561700000|2020-10-01 14:15:00|28332.63|28332.63|28322.24|28322.24|28343.77|28343.77|28297.9|28297.9|0
1601562000000|2020-10-01 14:20:00|28313.62|28313.62|28320.46|28320.46|28330.85|28330.85|28287.51|28287.51|0
1601562300000|2020-10-01 14:25:00|28318.68|28318.68|28311.85|28311.85|28331.6|28331.6|28273.84|28273.84|0
1601562600000|2020-10-01 14:30:00|28329.07|28329.07|28336.93|28336.93|28341.24|28341.24|28301.45|28301.45|0
1601562900000|2020-10-01 14:35:00|28332.63|28332.63|28336.18|28336.18|28349.1|28349.1|28328.32|28328.32|0
1601563200000|2020-10-01 14:40:00|28340.49|28340.49|28302.48|28302.48|28344.79|28344.79|28293.87|28293.87|0
1601563500000|2020-10-01 14:45:00|28311.09|28311.09|28301.73|28301.73|28323.26|28323.26|28293.12|28293.12|0
1601563800000|2020-10-01 14:50:00|28297.42|28297.42|28341.51|28341.51|28341.51|28341.51|28295.65|28295.65|0
1601564100000|2020-10-01 14:55:00|28343.29|28343.29|28334.4|28334.4|28351.9|28351.9|28293.87|28293.87|0
1601564400000|2020-10-01 15:00:00|28336.18|28336.18|28337.96|28337.96|28352.65|28352.65|28293.87|28293.87|0
1601564700000|2020-10-01 15:05:00|28336.18|28336.18|28319.71|28319.71|28336.18|28336.18|28280.95|28280.95|0
1601565000000|2020-10-01 15:10:00|28332.63|28332.63|28315.4|28315.4|28332.63|28332.63|28292.09|28292.09|0
1601565300000|2020-10-01 15:15:00|28319.71|28319.71|28273.09|28273.09|28336.18|28336.18|28268.78|28268.78|0
1601565600000|2020-10-01 15:20:00|28277.39|28277.39|28246.5|28246.5|28285.26|28285.26|28242.19|28242.19|0
1601565900000|2020-10-01 15:25:00|28242.19|28242.19|28231.05|28231.05|28262.97|28262.97|28231.05|28231.05|0
1601622900000|2020-10-02 07:15:00|28183.81|28183.81|28245.4|28245.4|28257.57|28257.57|28164.81|28164.81|0
1601623200000|2020-10-02 07:20:00|28232.48|28232.48|28219.29|28219.29|28249.71|28249.71|28194.48|28194.48|0
1601623500000|2020-10-02 07:25:00|28222.84|28222.84|28200.28|28200.28|28254.01|28254.01|28189.14|28189.14|0
1601623800000|2020-10-02 07:30:00|28204.59|28204.59|28226.4|28226.4|28248.68|28248.68|28191.67|28191.67|0
1601624100000|2020-10-02 07:35:00|28222.09|28222.09|28210.67|28210.67|28226.4|28226.4|28187.37|28187.37|0
1601624400000|2020-10-02 07:40:00|28206.37|28206.37|28211.7|28211.7|28241.85|28241.85|28206.37|28206.37|0
1601624700000|2020-10-02 07:45:00|28233.23|28233.23|28194.95|28194.95|28246.9|28246.9|28182.03|28182.03|0
1601625000000|2020-10-02 07:50:00|28186.34|28186.34|28214.23|28214.23|28217.78|28217.78|28186.34|28186.34|0
1601625300000|2020-10-02 07:55:00|28209.92|28209.92|28214.98|28214.98|28219.29|28219.29|28189.14|28189.14|0
1601625600000|2020-10-02 08:00:00|28219.29|28219.29|28265.15|28265.15|28269.46|28269.46|28202.81|28202.81|0
1601625900000|2020-10-02 08:05:00|28260.85|28260.85|28250.18|28250.18|28267.68|28267.68|28226.12|28226.12|0
1601626200000|2020-10-02 08:10:00|28237.26|28237.26|28225.85|28225.85|28250.18|28250.18|28196.46|28196.46|0
1601626500000|2020-10-02 08:15:00|28230.15|28230.15|28269.94|28269.94|28269.94|28269.94|28230.15|28230.15|0
1601626800000|2020-10-02 08:20:00|28252.71|28252.71|28249.16|28249.16|28271.71|28271.71|28247.38|28247.38|0
1601627100000|2020-10-02 08:25:00|28250.93|28250.93|28250.18|28250.18|28258.8|28258.8|28227.63|28227.63|0
1601627400000|2020-10-02 08:30:00|28241.57|28241.57|28233.71|28233.71|28248.41|28248.41|28206.09|28206.09|0
1601627700000|2020-10-02 08:35:00|28242.32|28242.32|28246.63|28246.63|28262.35|28262.35|28242.32|28242.32|0
1601628000000|2020-10-02 08:40:00|28244.85|28244.85|28223.32|28223.32|28250.18|28250.18|28223.32|28223.32|0
1601628300000|2020-10-02 08:45:00|28225.1|28225.1|28229.4|28229.4|28248.41|28248.41|28225.1|28225.1|0
1601628600000|2020-10-02 08:50:00|28231.18|28231.18|28217.51|28217.51|28232.96|28232.96|28217.51|28217.51|0
1601628900000|2020-10-02 08:55:00|28213.2|28213.2|28249.43|28249.43|28255.52|28255.52|28213.2|28213.2|0
1601629200000|2020-10-02 09:00:00|28247.65|28247.65|28244.37|28244.37|28251.96|28251.96|28213.2|28213.2|0
1601629500000|2020-10-02 09:05:00|28248.68|28248.68|28254.76|28254.76|28261.6|28261.6|28233.98|28233.98|0
1601629800000|2020-10-02 09:10:00|28252.99|28252.99|28255.52|28255.52|28263.38|28263.38|28248.68|28248.68|0
1601630100000|2020-10-02 09:15:00|28253.74|28253.74|28247.65|28247.65|28258.04|28258.04|28239.04|28239.04|0
1601630400000|2020-10-02 09:20:00|28245.88|28245.88|28222.57|28222.57|28247.65|28247.65|28222.57|28222.57|0
1601630700000|2020-10-02 09:25:00|28226.87|28226.87|28209.37|28209.37|28238.77|28238.77|28209.37|28209.37|0
1601631000000|2020-10-02 09:30:00|28215.46|28215.46|28219.76|28219.76|28230.91|28230.91|28205.07|28205.07|0
1601631300000|2020-10-02 09:35:00|28224.07|28224.07|28234.46|28234.46|28234.46|28234.46|28211.15|28211.15|0
1601631600000|2020-10-02 09:40:00|28221.54|28221.54|28222.29|28222.29|28234.46|28234.46|28209.37|28209.37|0
1601631900000|2020-10-02 09:45:00|28209.37|28209.37|28222.29|28222.29|28222.29|28222.29|28209.37|28209.37|0
1601632200000|2020-10-02 09:50:00|28213.68|28213.68|28211.15|28211.15|28213.68|28213.68|28200.76|28200.76|0
1601632500000|2020-10-02 09:55:00|28198.23|28198.23|28238.77|28238.77|28238.77|28238.77|28193.93|28193.93|0
1601632800000|2020-10-02 10:00:00|28230.15|28230.15|28228.38|28228.38|28230.15|28230.15|28192.9|28192.9|0
1601633100000|2020-10-02 10:05:00|28226.6|28226.6|28236.99|28236.99|28245.6|28245.6|28226.6|28226.6|0
1601633400000|2020-10-02 10:10:00|28232.68|28232.68|28214.43|28214.43|28236.99|28236.99|28214.43|28214.43|0
1601633700000|2020-10-02 10:15:00|28218.74|28218.74|28214.43|28214.43|28220.52|28220.52|28210.13|28210.13|0
1601634000000|2020-10-02 10:20:00|28210.13|28210.13|28202.26|28202.26|28214.43|28214.43|28196.18|28196.18|0
1601634300000|2020-10-02 10:25:00|28210.88|28210.88|28240.27|28240.27|28244.58|28244.58|28210.88|28210.88|0
1601634600000|2020-10-02 10:30:00|28248.88|28248.88|28280.8|28280.8|28280.8|28280.8|28240.27|28240.27|0
1601634900000|2020-10-02 10:35:00|28267.89|28267.89|28299.06|28299.06|28303.36|28303.36|28267.89|28267.89|0
1601635200000|2020-10-02 10:40:00|28286.14|28286.14|28289.42|28289.42|28291.19|28291.19|28274.72|28274.72|0
1601635500000|2020-10-02 10:45:00|28285.11|28285.11|28266.11|28266.11|28285.11|28285.11|28264.33|28264.33|0
1601635800000|2020-10-02 10:50:00|28279.03|28279.03|28276.5|28276.5|28310.95|28310.95|28272.19|28272.19|0
1601636100000|2020-10-02 10:55:00|28280.8|28280.8|28291.19|28291.19|28298.03|28298.03|28276.5|28276.5|0
1601636400000|2020-10-02 11:00:00|28292.97|28292.97|28260.02|28260.02|28301.58|28301.58|28247.11|28247.11|0
1601636700000|2020-10-02 11:05:00|28255.72|28255.72|28217.71|28217.71|28260.02|28260.02|28217.71|28217.71|0
1601637000000|2020-10-02 11:10:00|28222.02|28222.02|28237.47|28237.47|28237.47|28237.47|28198.71|28198.71|0
1601637300000|2020-10-02 11:15:00|28241.77|28241.77|28244.58|28244.58|28258.25|28258.25|28229.88|28229.88|0
1601637600000|2020-10-02 11:20:00|28257.5|28257.5|28289.69|28289.69|28294|28294|28254.97|28254.97|0
1601637900000|2020-10-02 11:25:00|28276.77|28276.77|28312.25|28312.25|28316.56|28316.56|28276.77|28276.77|0
1601638200000|2020-10-02 11:30:00|28307.94|28307.94|28315.05|28315.05|28348.75|28348.75|28307.94|28307.94|0
1601638500000|2020-10-02 11:35:00|28313.28|28313.28|28296.53|28296.53|28316.56|28316.56|28296.53|28296.53|0
1601638800000|2020-10-02 11:40:00|28279.3|28279.3|28279.3|28279.3|28283.61|28283.61|28262.83|28262.83|0
1601639100000|2020-10-02 11:45:00|28287.91|28287.91|28301.86|28301.86|28308.69|28308.69|28283.61|28283.61|0
1601639400000|2020-10-02 11:50:00|28297.55|28297.55|28278.55|28278.55|28306.17|28306.17|28268.16|28268.16|0
1601639700000|2020-10-02 11:55:00|28275|28275|28258.52|28258.52|28275.75|28275.75|28251.69|28251.69|0
1601640000000|2020-10-02 12:00:00|28275.75|28275.75|28294.75|28294.75|28322.64|28322.64|28275.75|28275.75|0
1601640300000|2020-10-02 12:05:00|28291.19|28291.19|28291.19|28291.19|28301.58|28301.58|28287.64|28287.64|0
1601640600000|2020-10-02 12:10:00|28292.97|28292.97|28305.89|28305.89|28314.5|28314.5|28292.97|28292.97|0
1601640900000|2020-10-02 12:15:00|28304.11|28304.11|28298.03|28298.03|28312.73|28312.73|28285.11|28285.11|0
1601641200000|2020-10-02 12:20:00|28299.81|28299.81|28290.44|28290.44|28301.58|28301.58|28286.14|28286.14|0
1601641500000|2020-10-02 12:25:00|28286.14|28286.14|28294.75|28294.75|28294.75|28294.75|28260.3|28260.3|0
1601641800000|2020-10-02 12:30:00|28281.83|28281.83|28280.05|28280.05|28281.83|28281.83|28255.99|28255.99|0
1601642100000|2020-10-02 12:35:00|28271.44|28271.44|28235.96|28235.96|28277.52|28277.52|28229.88|28229.88|0
1601642400000|2020-10-02 12:40:00|28237.74|28237.74|28248.88|28248.88|28248.88|28248.88|28212.65|28212.65|0
1601642700000|2020-10-02 12:45:00|28240.27|28240.27|28231.66|28231.66|28240.27|28240.27|28215.18|28215.18|0
1601643000000|2020-10-02 12:50:00|28227.35|28227.35|28229.13|28229.13|28235.21|28235.21|28203.29|28203.29|0
1601643300000|2020-10-02 12:55:00|28233.43|28233.43|28252.44|28252.44|28252.44|28252.44|28233.43|28233.43|0
1601643600000|2020-10-02 13:00:00|28248.13|28248.13|28217.71|28217.71|28249.63|28249.63|28217.71|28217.71|0
1601643900000|2020-10-02 13:05:00|28226.33|28226.33|28206.57|28206.57|28234.19|28234.19|28202.26|28202.26|0
1601644200000|2020-10-02 13:10:00|28219.49|28219.49|28245.33|28245.33|28249.63|28249.63|28219.49|28219.49|0
1601644500000|2020-10-02 13:15:00|28247.11|28247.11|28281.83|28281.83|28281.83|28281.83|28238.49|28238.49|0
1601644800000|2020-10-02 13:20:00|28268.91|28268.91|28262.08|28262.08|28270.69|28270.69|28251.69|28251.69|0
1601645100000|2020-10-02 13:25:00|28266.38|28266.38|28234.46|28234.46|28268.16|28268.16|28234.46|28234.46|0
1601645400000|2020-10-02 13:30:00|28232.68|28232.68|28263.85|28263.85|28282.86|28282.86|28224.07|28224.07|0
1601645700000|2020-10-02 13:35:00|28268.16|28268.16|28367.48|28367.48|28367.48|28367.48|28263.85|28263.85|0
1601646000000|2020-10-02 13:40:00|28363.17|28363.17|28396.12|28396.12|28415.12|28415.12|28363.17|28363.17|0
1601646300000|2020-10-02 13:45:00|28391.82|28391.82|28395.1|28395.1|28407.26|28407.26|28385.73|28385.73|0
1601646600000|2020-10-02 13:50:00|28390.79|28390.79|28351.01|28351.01|28399.4|28399.4|28348.48|28348.48|0
1601646900000|2020-10-02 13:55:00|28338.09|28338.09|28341.64|28341.64|28363.17|28363.17|28338.09|28338.09|0
1601647200000|2020-10-02 14:00:00|28350.26|28350.26|28330.5|28330.5|28358.87|28358.87|28324.42|28324.42|0
1601647500000|2020-10-02 14:05:00|28334.81|28334.81|28379.17|28379.17|28394.62|28394.62|28334.81|28334.81|0
1601647800000|2020-10-02 14:10:00|28375.62|28375.62|28353.06|28353.06|28375.62|28375.62|28322.91|28322.91|0
1601648100000|2020-10-02 14:15:00|28351.28|28351.28|28351.28|28351.28|28364.2|28364.2|28341.64|28341.64|0
1601648400000|2020-10-02 14:20:00|28353.06|28353.06|28321.89|28321.89|28379.65|28379.65|28321.89|28321.89|0
1601648700000|2020-10-02 14:25:00|28326.19|28326.19|28368.98|28368.98|28377.6|28377.6|28297.55|28297.55|0
1601649000000|2020-10-02 14:30:00|28364.68|28364.68|28383.68|28383.68|28394.07|28394.07|28364.68|28364.68|0
1601649300000|2020-10-02 14:35:00|28370.76|28370.76|28356.06|28356.06|28381.15|28381.15|28356.06|28356.06|0
1601649600000|2020-10-02 14:40:00|28354.29|28354.29|28368.98|28368.98|28370.76|28370.76|28354.29|28354.29|0
1601649900000|2020-10-02 14:45:00|28377.6|28377.6|28368.98|28368.98|28394.82|28394.82|28368.98|28368.98|0
1601650200000|2020-10-02 14:50:00|28364.68|28364.68|28355.04|28355.04|28384.43|28384.43|28354.29|28354.29|0
1601650500000|2020-10-02 14:55:00|28350.73|28350.73|28390.04|28390.04|28392.57|28392.57|28350.73|28350.73|0
1601650800000|2020-10-02 15:00:00|28388.26|28388.26|28352.78|28352.78|28390.04|28390.04|28352.78|28352.78|0
1601651100000|2020-10-02 15:05:00|28357.09|28357.09|28372.06|28372.06|28376.37|28376.37|28343.42|28343.42|0
1601651400000|2020-10-02 15:10:00|28367.75|28367.75|28376.37|28376.37|28380.67|28380.67|28364.2|28364.2|0
1601651700000|2020-10-02 15:15:00|28380.67|28380.67|28398.93|28398.93|28401.45|28401.45|28357.36|28357.36|0
1601652000000|2020-10-02 15:20:00|28407.54|28407.54|28466.32|28466.32|28476.71|28476.71|28407.54|28407.54|0
1601652300000|2020-10-02 15:25:00|28470.63|28470.63|28487.38|28487.38|28513.22|28513.22|28461.27|28461.27|0
1601882100000|2020-10-05 07:15:00|28864.5|28864.5|28873.59|28873.59|28905.04|28905.04|28853.84|28853.84|0
1601882400000|2020-10-05 07:20:00|28864.98|28864.98|28944.54|28944.54|28948.85|28948.85|28852.06|28852.06|0
1601882700000|2020-10-05 07:25:00|28940.24|28940.24|28839.14|28839.14|28948.85|28948.85|28799.36|28799.36|0
1601883000000|2020-10-05 07:30:00|28830.53|28830.53|28892.12|28892.12|28897.17|28897.17|28821.91|28821.91|0
1601883300000|2020-10-05 07:35:00|28890.34|28890.34|28850.56|28850.56|28903.26|28903.26|28850.56|28850.56|0
1601883600000|2020-10-05 07:40:00|28845.22|28845.22|28833.06|28833.06|28849.53|28849.53|28825.19|28825.19|0
1601883900000|2020-10-05 07:45:00|28828.75|28828.75|28858.14|28858.14|28866.76|28866.76|28820.14|28820.14|0
1601884200000|2020-10-05 07:50:00|28843.45|28843.45|28820.89|28820.89|28853.84|28853.84|28800.86|28800.86|0
1601884500000|2020-10-05 07:55:00|28825.19|28825.19|28791.97|28791.97|28825.19|28825.19|28787.67|28787.67|0
1601884800000|2020-10-05 08:00:00|28793.75|28793.75|28832.51|28832.51|28851.78|28851.78|28793.75|28793.75|0
1601885100000|2020-10-05 08:05:00|28836.81|28836.81|28834.01|28834.01|28841.87|28841.87|28819.31|28819.31|0
1601885400000|2020-10-05 08:10:00|28835.79|28835.79|28844.67|28844.67|28853.29|28853.29|28830.73|28830.73|0
1601885700000|2020-10-05 08:15:00|28836.06|28836.06|28842.15|28842.15|28842.15|28842.15|28820.61|28820.61|0
1601886000000|2020-10-05 08:20:00|28837.84|28837.84|28823.14|28823.14|28857.87|28857.87|28823.14|28823.14|0
1601886300000|2020-10-05 08:25:00|28824.92|28824.92|28836.54|28836.54|28838.32|28838.32|28816.31|28816.31|0
1601886600000|2020-10-05 08:30:00|28819.31|28819.31|28860.87|28860.87|28860.87|28860.87|28815.01|28815.01|0
1601886900000|2020-10-05 08:35:00|28856.57|28856.57|28910.3|28910.3|28914.6|28914.6|28856.57|28856.57|0
1601887200000|2020-10-05 08:40:00|28908.52|28908.52|28923.21|28923.21|28943.99|28943.99|28908.52|28908.52|0
1601887500000|2020-10-05 08:45:00|28918.91|28918.91|28896.35|28896.35|28918.91|28918.91|28879.13|28879.13|0
1601887800000|2020-10-05 08:50:00|28892.04|28892.04|28874.82|28874.82|28896.35|28896.35|28870.51|28870.51|0
1601888100000|2020-10-05 08:55:00|28870.51|28870.51|28864.43|28864.43|28870.51|28870.51|28854.04|28854.04|0
1601888400000|2020-10-05 09:00:00|28862.65|28862.65|28855.82|28855.82|28862.65|28862.65|28837.56|28837.56|0
1601888700000|2020-10-05 09:05:00|28857.59|28857.59|28861.15|28861.15|28865.45|28865.45|28850.76|28850.76|0
1601889000000|2020-10-05 09:10:00|28864.7|28864.7|28866.48|28866.48|28866.48|28866.48|28846.45|28846.45|0
1601889300000|2020-10-05 09:15:00|28862.93|28862.93|28867.23|28867.23|28871.54|28871.54|28858.62|28858.62|0
1601889600000|2020-10-05 09:20:00|28862.93|28862.93|28885.48|28885.48|28895.87|28895.87|28862.93|28862.93|0
1601889900000|2020-10-05 09:25:00|28881.18|28881.18|28899.15|28899.15|28918.16|28918.16|28879.4|28879.4|0
1601890200000|2020-10-05 09:30:00|28890.54|28890.54|28904.96|28904.96|28917.13|28917.13|28878.37|28878.37|0
1601890500000|2020-10-05 09:35:00|28909.27|28909.27|28922.46|28922.46|28922.46|28922.46|28896.35|28896.35|0
1601890800000|2020-10-05 09:40:00|28924.24|28924.24|28940.71|28940.71|28947.55|28947.55|28924.24|28924.24|0
1601891100000|2020-10-05 09:45:00|28945.02|28945.02|28920.96|28920.96|28945.02|28945.02|28917.41|28917.41|0
1601891400000|2020-10-05 09:50:00|28925.27|28925.27|28951.1|28951.1|28951.1|28951.1|28920.96|28920.96|0
1601891700000|2020-10-05 09:55:00|28954.66|28954.66|28985.08|28985.08|29000.15|29000.15|28954.66|28954.66|0
1601892000000|2020-10-05 10:00:00|28980.77|28980.77|28945.02|28945.02|28980.77|28980.77|28945.02|28945.02|0
1601892300000|2020-10-05 10:05:00|28946.8|28946.8|28915.35|28915.35|28946.8|28946.8|28906.74|28906.74|0
1601892600000|2020-10-05 10:10:00|28913.58|28913.58|28933.33|28933.33|28948.03|28948.03|28904.96|28904.96|0
1601892900000|2020-10-05 10:15:00|28935.11|28935.11|28939.41|28939.41|28970.58|28970.58|28935.11|28935.11|0
1601893200000|2020-10-05 10:20:00|28941.19|28941.19|28979.95|28979.95|29001.48|29001.48|28941.19|28941.19|0
1601893500000|2020-10-05 10:25:00|28984.25|28984.25|28987.81|28987.81|28996.42|28996.42|28979.2|28979.2|0
1601893800000|2020-10-05 10:30:00|28983.5|28983.5|29006.81|29006.81|29006.81|29006.81|28977.42|28977.42|0
1601894100000|2020-10-05 10:35:00|29011.12|29011.12|29024.04|29024.04|29028.34|29028.34|29011.12|29011.12|0
1601894400000|2020-10-05 10:40:00|29019.73|29019.73|29022.26|29022.26|29038.73|29038.73|29012.62|29012.62|0
1601894700000|2020-10-05 10:45:00|29017.95|29017.95|28996.42|28996.42|29017.95|29017.95|28987.81|28987.81|0
1601895000000|2020-10-05 10:50:00|29000.73|29000.73|28998.2|28998.2|29006.81|29006.81|28998.2|28998.2|0
1601895300000|2020-10-05 10:55:00|28989.59|28989.59|29027.32|29027.32|29031.62|29031.62|28985.28|28985.28|0
1601895600000|2020-10-05 11:00:00|29018.71|29018.71|29024.04|29024.04|29032.65|29032.65|28997.17|28997.17|0
1601895900000|2020-10-05 11:05:00|29032.65|29032.65|29039.76|29039.76|29048.37|29048.37|29026.57|29026.57|0
1601896200000|2020-10-05 11:10:00|29033.68|29033.68|29031.9|29031.9|29040.51|29040.51|29021.51|29021.51|0
1601896500000|2020-10-05 11:15:00|29036.21|29036.21|29027.59|29027.59|29036.21|29036.21|29023.29|29023.29|0
1601896800000|2020-10-05 11:20:00|29025.81|29025.81|29008.59|29008.59|29025.81|29025.81|29008.59|29008.59|0
1601897100000|2020-10-05 11:25:00|29004.28|29004.28|29002.51|29002.51|29004.28|29004.28|28990.34|28990.34|0
1601897400000|2020-10-05 11:30:00|29006.81|29006.81|29027.59|29027.59|29040.51|29040.51|29006.81|29006.81|0
1601897700000|2020-10-05 11:35:00|29023.29|29023.29|29050.9|29050.9|29052.68|29052.68|29008.59|29008.59|0
1601898000000|2020-10-05 11:40:00|29046.6|29046.6|29046.6|29046.6|29055.21|29055.21|29042.29|29042.29|0
1601898300000|2020-10-05 11:45:00|29048.37|29048.37|29034.43|29034.43|29057.74|29057.74|29034.43|29034.43|0
1601898600000|2020-10-05 11:50:00|29038.73|29038.73|29028.34|29028.34|29038.73|29038.73|29028.34|29028.34|0
1601898900000|2020-10-05 11:55:00|29032.65|29032.65|29030.87|29030.87|29041.26|29041.26|29030.87|29030.87|0
1601899200000|2020-10-05 12:00:00|29026.57|29026.57|29020.48|29020.48|29032.38|29032.38|28993.62|28993.62|0
1601899500000|2020-10-05 12:05:00|29024.79|29024.79|29043.79|29043.79|29048.1|29048.1|29024.79|29024.79|0
1601899800000|2020-10-05 12:10:00|29039.49|29039.49|29040.24|29040.24|29042.77|29042.77|29029.85|29029.85|0
1601900100000|2020-10-05 12:15:00|29035.93|29035.93|29047.82|29047.82|29051.38|29051.38|29029.85|29029.85|0
1601900400000|2020-10-05 12:20:00|29052.13|29052.13|29041.74|29041.74|29054.66|29054.66|29020.21|29020.21|0
1601900700000|2020-10-05 12:25:00|29043.52|29043.52|29047.07|29047.07|29047.07|29047.07|29030.6|29030.6|0
1601901000000|2020-10-05 12:30:00|29042.77|29042.77|29021.99|29021.99|29042.77|29042.77|29021.99|29021.99|0
1601901300000|2020-10-05 12:35:00|29017.68|29017.68|29017.68|29017.68|29017.68|29017.68|29013.37|29013.37|0
1601901600000|2020-10-05 12:40:00|29021.99|29021.99|29022.74|29022.74|29027.04|29027.04|29012.35|29012.35|0
1601901900000|2020-10-05 12:45:00|29014.12|29014.12|29056.44|29056.44|29056.44|29056.44|29014.12|29014.12|0
1601902200000|2020-10-05 12:50:00|29054.66|29054.66|29084.8|29084.8|29084.8|29084.8|29050.35|29050.35|0
1601902500000|2020-10-05 12:55:00|29080.5|29080.5|29125.34|29125.34|29127.87|29127.87|29070.86|29070.86|0
1601902800000|2020-10-05 13:00:00|29121.03|29121.03|29061.49|29061.49|29121.03|29121.03|29052.88|29052.88|0
1601903100000|2020-10-05 13:05:00|29048.57|29048.57|29022.74|29022.74|29051.1|29051.1|29022.74|29022.74|0
1601903400000|2020-10-05 13:10:00|29018.43|29018.43|29051.1|29051.1|29057.19|29057.19|29014.12|29014.12|0
1601903700000|2020-10-05 13:15:00|29052.88|29052.88|29046.05|29046.05|29057.19|29057.19|29042.49|29042.49|0
1601904000000|2020-10-05 13:20:00|29041.74|29041.74|29009.54|29009.54|29041.74|29041.74|28979.4|28979.4|0
1601904300000|2020-10-05 13:25:00|29013.85|29013.85|28984.46|28984.46|29013.85|29013.85|28975.84|28975.84|0
1601904600000|2020-10-05 13:30:00|28986.23|28986.23|28963.95|28963.95|28998.4|28998.4|28941.39|28941.39|0
1601904900000|2020-10-05 13:35:00|28972.56|28972.56|28961.15|28961.15|28989.79|28989.79|28942.42|28942.42|0
1601905200000|2020-10-05 13:40:00|28965.45|28965.45|28972.29|28972.29|28976.6|28976.6|28912|28912|0
1601905500000|2020-10-05 13:45:00|28967.98|28967.98|28974.07|28974.07|28980.15|28980.15|28961.9|28961.9|0
1601905800000|2020-10-05 13:50:00|28978.37|28978.37|28975.57|28975.57|29005.99|29005.99|28948.23|28948.23|0
1601906100000|2020-10-05 13:55:00|28971.26|28971.26|28934.28|28934.28|28994.57|28994.57|28917.06|28917.06|0
1601906400000|2020-10-05 14:00:00|28921.36|28921.36|28897.03|28897.03|28921.36|28921.36|28853.97|28853.97|0
1601906700000|2020-10-05 14:05:00|28918.56|28918.56|28974.82|28974.82|28979.12|28979.12|28901.34|28901.34|0
1601907000000|2020-10-05 14:10:00|28979.12|28979.12|28948.98|28948.98|28985.21|28985.21|28948.98|28948.98|0
1601907300000|2020-10-05 14:15:00|28944.67|28944.67|28958.34|28958.34|28962.65|28962.65|28935.03|28935.03|0
1601907600000|2020-10-05 14:20:00|28962.65|28962.65|28954.79|28954.79|28966.96|28966.96|28928.95|28928.95|0
1601907900000|2020-10-05 14:25:00|28956.57|28956.57|28954.79|28954.79|28960.87|28960.87|28932.23|28932.23|0
1601908200000|2020-10-05 14:30:00|28959.1|28959.1|29029.02|29029.02|29029.02|29029.02|28933.26|28933.26|0
1601908500000|2020-10-05 14:35:00|29024.72|29024.72|29053.36|29053.36|29053.36|29053.36|29011.8|29011.8|0
1601908800000|2020-10-05 14:40:00|29049.05|29049.05|29023.21|29023.21|29049.05|29049.05|29018.91|29018.91|0
1601909100000|2020-10-05 14:45:00|29010.29|29010.29|29076.94|29076.94|29076.94|29076.94|29010.29|29010.29|0
1601909400000|2020-10-05 14:50:00|29072.64|29072.64|29064.02|29064.02|29083.03|29083.03|29046.8|29046.8|0
1601909700000|2020-10-05 14:55:00|29068.33|29068.33|29042.49|29042.49|29079.47|29079.47|29042.49|29042.49|0
1601910000000|2020-10-05 15:00:00|29051.1|29051.1|29033.88|29033.88|29064.02|29064.02|29026.02|29026.02|0
1601910300000|2020-10-05 15:05:00|29029.57|29029.57|29001.96|29001.96|29029.57|29029.57|28989.04|28989.04|0
1601910600000|2020-10-05 15:10:00|29006.26|29006.26|28996.62|28996.62|29010.57|29010.57|28988.01|28988.01|0
1601910900000|2020-10-05 15:15:00|29000.93|29000.93|29021.23|29021.23|29034.15|29034.15|29000.93|29000.93|0
1601911200000|2020-10-05 15:20:00|29025.54|29025.54|29046.32|29046.32|29061.02|29061.02|29025.54|29025.54|0
1601911500000|2020-10-05 15:25:00|29050.63|29050.63|29042.01|29042.01|29061.02|29061.02|29034.15|29034.15|0
1601968500000|2020-10-06 07:15:00|28996.22|28996.22|28993.21|28993.21|29014.47|29014.47|28943.52|28943.52|0
1601968800000|2020-10-06 07:20:00|28980.3|28980.3|29012.01|29012.01|29025.96|29025.96|28924.31|28924.31|0
1601969100000|2020-10-06 07:25:00|29016.32|29016.32|29035.32|29035.32|29038.88|29038.88|28991.23|28991.23|0
1601969400000|2020-10-06 07:30:00|29031.02|29031.02|29004.63|29004.63|29034.57|29034.57|28962.04|28962.04|0
1601969700000|2020-10-06 07:35:00|29002.85|29002.85|28977.77|28977.77|29002.85|29002.85|28965.6|28965.6|0
1601970000000|2020-10-06 07:40:00|28979.54|28979.54|28983.1|28983.1|28999.57|28999.57|28964.1|28964.1|0
1601970300000|2020-10-06 07:45:00|28978.79|28978.79|28990.96|28990.96|28994.51|28994.51|28959.79|28959.79|0
1601970600000|2020-10-06 07:50:00|28995.27|28995.27|29004.15|29004.15|29010.99|29010.99|28990.96|28990.96|0
1601970900000|2020-10-06 07:55:00|29008.46|29008.46|29019.6|29019.6|29019.6|29019.6|29000.6|29000.6|0
1601971200000|2020-10-06 08:00:00|29028.21|29028.21|28997.32|28997.32|29028.21|29028.21|28988.71|28988.71|0
1601971500000|2020-10-06 08:05:00|29001.62|29001.62|29014.82|29014.82|29030.27|29030.27|28976.54|28976.54|0
1601971800000|2020-10-06 08:10:00|29010.51|29010.51|29049.27|29049.27|29055.35|29055.35|29010.51|29010.51|0
1601972100000|2020-10-06 08:15:00|29053.58|29053.58|29051.8|29051.8|29055.35|29055.35|29038.88|29038.88|0
1601972400000|2020-10-06 08:20:00|29047.49|29047.49|29055.35|29055.35|29059.66|29059.66|29019.88|29019.88|0
1601972700000|2020-10-06 08:25:00|29047.49|29047.49|29074.36|29074.36|29074.36|29074.36|29043.19|29043.19|0
1601973000000|2020-10-06 08:30:00|29072.58|29072.58|29082.97|29082.97|29101.22|29101.22|29062.19|29062.19|0
1601973300000|2020-10-06 08:35:00|29084.75|29084.75|29059.38|29059.38|29101.97|29101.97|29044.69|29044.69|0
1601973600000|2020-10-06 08:40:00|29050.77|29050.77|29048.99|29048.99|29055.08|29055.08|29016.05|29016.05|0
1601973900000|2020-10-06 08:45:00|29050.77|29050.77|29044.69|29044.69|29061.16|29061.16|29034.3|29034.3|0
1601974200000|2020-10-06 08:50:00|29046.47|29046.47|29036.08|29036.08|29061.16|29061.16|29033.55|29033.55|0
1601974500000|2020-10-06 08:55:00|29027.46|29027.46|29004.36|29004.36|29034.3|29034.3|28982.82|28982.82|0
1601974800000|2020-10-06 09:00:00|29002.58|29002.58|28968.6|28968.6|29002.58|29002.58|28961.77|28961.77|0
1601975100000|2020-10-06 09:05:00|28965.05|28965.05|28930.32|28930.32|28966.83|28966.83|28924.24|28924.24|0
1601975400000|2020-10-06 09:10:00|28926.02|28926.02|28926.49|28926.49|28931.08|28931.08|28896.35|28896.35|0
1601975700000|2020-10-06 09:15:00|28913.58|28913.58|28863.13|28863.13|28913.58|28913.58|28862.38|28862.38|0
1601976000000|2020-10-06 09:20:00|28866.68|28866.68|28828.68|28828.68|28866.68|28866.68|28825.12|28825.12|0
1601976300000|2020-10-06 09:25:00|28832.98|28832.98|28813.98|28813.98|28850.21|28850.21|28813.98|28813.98|0
1601976600000|2020-10-06 09:30:00|28809.67|28809.67|28847.48|28847.48|28847.48|28847.48|28796.76|28796.76|0
1601976900000|2020-10-06 09:35:00|28838.87|28838.87|28822.39|28822.39|28860.4|28860.4|28819.86|28819.86|0
1601977200000|2020-10-06 09:40:00|28813.78|28813.78|28758|28758|28818.84|28818.84|28758|28758|0
1601977500000|2020-10-06 09:45:00|28753.69|28753.69|28706.52|28706.52|28762.3|28762.3|28702.22|28702.22|0
1601977800000|2020-10-06 09:50:00|28708.3|28708.3|28713.16|28713.16|28726.83|28726.83|28703.24|28703.24|0
1601978100000|2020-10-06 09:55:00|28711.38|28711.38|28696.89|28696.89|28726.83|28726.83|28682.46|28682.46|0
1601978400000|2020-10-06 10:00:00|28688.27|28688.27|28676.38|28676.38|28694.36|28694.36|28676.38|28676.38|0
1601978700000|2020-10-06 10:05:00|28672.83|28672.83|28689.57|28689.57|28689.57|28689.57|28665.99|28665.99|0
1601979000000|2020-10-06 10:10:00|28693.88|28693.88|28758.75|28758.75|28763.06|28763.06|28693.88|28693.88|0
1601979300000|2020-10-06 10:15:00|28750.14|28750.14|28730.86|28730.86|28750.14|28750.14|28713.63|28713.63|0
1601979600000|2020-10-06 10:20:00|28735.17|28735.17|28761.28|28761.28|28761.28|28761.28|28735.17|28735.17|0
1601979900000|2020-10-06 10:25:00|28769.89|28769.89|28790.67|28790.67|28792.45|28792.45|28763.81|28763.81|0
1601980200000|2020-10-06 10:30:00|28786.37|28786.37|28796.76|28796.76|28796.76|28796.76|28782.81|28782.81|0
1601980500000|2020-10-06 10:35:00|28801.06|28801.06|28802.84|28802.84|28815.76|28815.76|28794.23|28794.23|0
1601980800000|2020-10-06 10:40:00|28807.15|28807.15|28821.84|28821.84|28826.15|28826.15|28788.89|28788.89|0
1601981100000|2020-10-06 10:45:00|28808.92|28808.92|28822.87|28822.87|28835.79|28835.79|28807.15|28807.15|0
1601981400000|2020-10-06 10:50:00|28825.4|28825.4|28794.23|28794.23|28833.26|28833.26|28789.92|28789.92|0
1601981700000|2020-10-06 10:55:00|28792.45|28792.45|28794.98|28794.98|28820.06|28820.06|28760.53|28760.53|0
1601982000000|2020-10-06 11:00:00|28796.76|28796.76|28797.51|28797.51|28799.28|28799.28|28763.81|28763.81|0
1601982300000|2020-10-06 11:05:00|28801.81|28801.81|28790.67|28790.67|28801.81|28801.81|28775.98|28775.98|0
1601982600000|2020-10-06 11:10:00|28794.98|28794.98|28777.75|28777.75|28813.98|28813.98|28777.75|28777.75|0
1601982900000|2020-10-06 11:15:00|28773.45|28773.45|28783.84|28783.84|28783.84|28783.84|28767.36|28767.36|0
1601983200000|2020-10-06 11:20:00|28766.61|28766.61|28786.37|28786.37|28786.37|28786.37|28758|28758|0
1601983500000|2020-10-06 11:25:00|28782.06|28782.06|28786.37|28786.37|28799.28|28799.28|28780.28|28780.28|0
1601983800000|2020-10-06 11:30:00|28794.98|28794.98|28807.9|28807.9|28822.59|28822.59|28794.98|28794.98|0
1601984100000|2020-10-06 11:35:00|28803.59|28803.59|28824.37|28824.37|28841.6|28841.6|28803.59|28803.59|0
1601984400000|2020-10-06 11:40:00|28820.06|28820.06|28806.12|28806.12|28820.06|28820.06|28800.04|28800.04|0
1601984700000|2020-10-06 11:45:00|28810.43|28810.43|28810.43|28810.43|28814.73|28814.73|28783.56|28783.56|0
1601985000000|2020-10-06 11:50:00|28797.51|28797.51|28776.73|28776.73|28797.51|28797.51|28774.2|28774.2|0
1601985300000|2020-10-06 11:55:00|28772.42|28772.42|28773.17|28773.17|28786.09|28786.09|28758.48|28758.48|0
1601985600000|2020-10-06 12:00:00|28771.39|28771.39|28742.75|28742.75|28771.39|28771.39|28727.78|28727.78|0
1601985900000|2020-10-06 12:05:00|28747.06|28747.06|28753.14|28753.14|28757.45|28757.45|28723.75|28723.75|0
1601986200000|2020-10-06 12:10:00|28757.45|28757.45|28739.2|28739.2|28766.06|28766.06|28734.89|28734.89|0
1601986500000|2020-10-06 12:15:00|28743.5|28743.5|28734.14|28734.14|28755.67|28755.67|28723.75|28723.75|0
1601986800000|2020-10-06 12:20:00|28742.75|28742.75|28759.98|28759.98|28768.59|28768.59|28742.75|28742.75|0
1601987100000|2020-10-06 12:25:00|28764.28|28764.28|28785.34|28785.34|28785.34|28785.34|28752.39|28752.39|0
1601987400000|2020-10-06 12:30:00|28789.65|28789.65|28792.17|28792.17|28797.51|28797.51|28779.26|28779.26|0
1601987700000|2020-10-06 12:35:00|28793.95|28793.95|28801.06|28801.06|28809.67|28809.67|28789.65|28789.65|0
1601988000000|2020-10-06 12:40:00|28799.28|28799.28|28805.37|28805.37|28813.98|28813.98|28796.76|28796.76|0
1601988300000|2020-10-06 12:45:00|28801.06|28801.06|28744.05|28744.05|28811.45|28811.45|28744.05|28744.05|0
1601988600000|2020-10-06 12:50:00|28748.36|28748.36|28743.03|28743.03|28756.97|28756.97|28733.66|28733.66|0
1601988900000|2020-10-06 12:55:00|28739.47|28739.47|28726.83|28726.83|28739.47|28739.47|28712.88|28712.88|0
1601989200000|2020-10-06 13:00:00|28722.52|28722.52|28707.07|28707.07|28722.52|28722.52|28676.66|28676.66|0
1601989500000|2020-10-06 13:05:00|28715.69|28715.69|28734.69|28734.69|28739|28739|28689.85|28689.85|0
1601989800000|2020-10-06 13:10:00|28738.24|28738.24|28712.13|28712.13|28749.39|28749.39|28703.52|28703.52|0
1601990100000|2020-10-06 13:15:00|28716.44|28716.44|28700.24|28700.24|28739|28739|28687.32|28687.32|0
1601990400000|2020-10-06 13:20:00|28702.02|28702.02|28711.38|28711.38|28711.38|28711.38|28681.24|28681.24|0
1601990700000|2020-10-06 13:25:00|28719.99|28719.99|28679.46|28679.46|28719.99|28719.99|28670.85|28670.85|0
1601991000000|2020-10-06 13:30:00|28692.38|28692.38|28798.53|28798.53|28802.84|28802.84|28692.38|28692.38|0
1601991300000|2020-10-06 13:35:00|28802.84|28802.84|28804.62|28804.62|28832.98|28832.98|28794.23|28794.23|0
1601991600000|2020-10-06 13:40:00|28802.84|28802.84|28774.47|28774.47|28816.78|28816.78|28770.17|28770.17|0
1601991900000|2020-10-06 13:45:00|28770.17|28770.17|28732.16|28732.16|28774.47|28774.47|28727.85|28727.85|0
1601992200000|2020-10-06 13:50:00|28745.08|28745.08|28739|28739|28745.08|28745.08|28721.77|28721.77|0
1601992500000|2020-10-06 13:55:00|28743.3|28743.3|28745.56|28745.56|28757.72|28757.72|28726.83|28726.83|0
1601992800000|2020-10-06 14:00:00|28736.94|28736.94|28706.8|28706.8|28741.25|28741.25|28702.49|28702.49|0
1601993100000|2020-10-06 14:05:00|28703.24|28703.24|28691.35|28691.35|28709.33|28709.33|28687.05|28687.05|0
1601993400000|2020-10-06 14:10:00|28695.66|28695.66|28706.05|28706.05|28710.35|28710.35|28681.71|28681.71|0
1601993700000|2020-10-06 14:15:00|28714.66|28714.66|28699.21|28699.21|28726.83|28726.83|28699.21|28699.21|0
1601994000000|2020-10-06 14:20:00|28697.44|28697.44|28661.21|28661.21|28701.74|28701.74|28661.21|28661.21|0
1601994300000|2020-10-06 14:25:00|28659.43|28659.43|28643.98|28643.98|28667.29|28667.29|28635.37|28635.37|0
1601994600000|2020-10-06 14:30:00|28635.37|28635.37|28680.96|28680.96|28684.52|28684.52|28635.37|28635.37|0
1601994900000|2020-10-06 14:35:00|28672.35|28672.35|28641.18|28641.18|28674.13|28674.13|28637.62|28637.62|0
1601995200000|2020-10-06 14:40:00|28645.48|28645.48|28632.29|28632.29|28652.32|28652.32|28596.06|28596.06|0
1601995500000|2020-10-06 14:45:00|28627.98|28627.98|28664.49|28664.49|28664.49|28664.49|28627.98|28627.98|0
1601995800000|2020-10-06 14:50:00|28660.18|28660.18|28677.41|28677.41|28677.41|28677.41|28657.65|28657.65|0
1601996100000|2020-10-06 14:55:00|28673.1|28673.1|28654.1|28654.1|28696.41|28696.41|28649.79|28649.79|0
1601996400000|2020-10-06 15:00:00|28649.79|28649.79|28663.74|28663.74|28672.35|28672.35|28633.32|28633.32|0
1601996700000|2020-10-06 15:05:00|28661.96|28661.96|28670.57|28670.57|28670.57|28670.57|28651.57|28651.57|0
1601997000000|2020-10-06 15:10:00|28672.35|28672.35|28653.35|28653.35|28672.35|28672.35|28647.26|28647.26|0
1601997300000|2020-10-06 15:15:00|28655.12|28655.12|28696.68|28696.68|28705.3|28705.3|28647.26|28647.26|0
1601997600000|2020-10-06 15:20:00|28694.91|28694.91|28709.6|28709.6|28720.74|28720.74|28682.74|28682.74|0
1601997900000|2020-10-06 15:25:00|28705.3|28705.3|28750.14|28750.14|28756.22|28756.22|28695.66|28695.66|0
1602054900000|2020-10-07 07:15:00|28788.35|28788.35|28796.21|28796.21|28809.13|28809.13|28763.26|28763.26|0
1602055200000|2020-10-07 07:20:00|28800.51|28800.51|28813.43|28813.43|28813.43|28813.43|28778.98|28778.98|0
1602055500000|2020-10-07 07:25:00|28800.51|28800.51|28811.65|28811.65|28814.18|28814.18|28792.65|28792.65|0
1602055800000|2020-10-07 07:30:00|28809.88|28809.88|28799.49|28799.49|28828.88|28828.88|28799.49|28799.49|0
1602056100000|2020-10-07 07:35:00|28795.18|28795.18|28789.1|28789.1|28812.41|28812.41|28778.71|28778.71|0
1602056400000|2020-10-07 07:40:00|28797.71|28797.71|28813.16|28813.16|28822.8|28822.8|28796.96|28796.96|0
1602056700000|2020-10-07 07:45:00|28811.38|28811.38|28744.73|28744.73|28811.38|28811.38|28744.73|28744.73|0
1602057000000|2020-10-07 07:50:00|28749.04|28749.04|28718.89|28718.89|28757.65|28757.65|28718.89|28718.89|0
1602057300000|2020-10-07 07:55:00|28723.2|28723.2|28692.78|28692.78|28734.34|28734.34|28688.48|28688.48|0
1602057600000|2020-10-07 08:00:00|28697.09|28697.09|28687.45|28687.45|28716.09|28716.09|28686.7|28686.7|0
1602057900000|2020-10-07 08:05:00|28685.67|28685.67|28712.54|28712.54|28716.09|28716.09|28682.39|28682.39|0
1602058200000|2020-10-07 08:10:00|28703.92|28703.92|28711.78|28711.78|28720.4|28720.4|28689.23|28689.23|0
1602058500000|2020-10-07 08:15:00|28710.01|28710.01|28707.48|28707.48|28718.62|28718.62|28705.7|28705.7|0
1602058800000|2020-10-07 08:20:00|28711.78|28711.78|28716.09|28716.09|28717.87|28717.87|28707.48|28707.48|0
1602059100000|2020-10-07 08:25:00|28711.78|28711.78|28662.09|28662.09|28711.78|28711.78|28631.94|28631.94|0
1602059400000|2020-10-07 08:30:00|28657.78|28657.78|28648.14|28648.14|28662.09|28662.09|28640.28|28640.28|0
1602059700000|2020-10-07 08:35:00|28651.7|28651.7|28701.87|28701.87|28710.48|28710.48|28651.7|28651.7|0
1602060000000|2020-10-07 08:40:00|28688.95|28688.95|28687.17|28687.17|28697.57|28697.57|28671.73|28671.73|0
1602060300000|2020-10-07 08:45:00|28682.87|28682.87|28659.56|28659.56|28699.34|28699.34|28655.25|28655.25|0
1602060600000|2020-10-07 08:50:00|28655.25|28655.25|28652.72|28652.72|28655.25|28655.25|28633.72|28633.72|0
1602060900000|2020-10-07 08:55:00|28649.17|28649.17|28649.92|28649.92|28660.31|28660.31|28647.39|28647.39|0
1602061200000|2020-10-07 09:00:00|28645.61|28645.61|28604.05|28604.05|28645.61|28645.61|28602.28|28602.28|0
1602061500000|2020-10-07 09:05:00|28586.83|28586.83|28613.69|28613.69|28630.92|28630.92|28582.52|28582.52|0
1602061800000|2020-10-07 09:10:00|28619.78|28619.78|28609.39|28609.39|28628.39|28628.39|28609.39|28609.39|0
1602062100000|2020-10-07 09:15:00|28613.69|28613.69|28599.75|28599.75|28618|28618|28599.75|28599.75|0
1602062400000|2020-10-07 09:20:00|28595.44|28595.44|28622.31|28622.31|28622.31|28622.31|28591.13|28591.13|0
1602062700000|2020-10-07 09:25:00|28620.53|28620.53|28605.08|28605.08|28620.53|28620.53|28599.75|28599.75|0
1602063000000|2020-10-07 09:30:00|28613.69|28613.69|28612.67|28612.67|28616.22|28616.22|28604.81|28604.81|0
1602063300000|2020-10-07 09:35:00|28618|28618|28629.42|28629.42|28633.72|28633.72|28618|28618|0
1602063600000|2020-10-07 09:40:00|28625.11|28625.11|28624.83|28624.83|28625.86|28625.86|28620.53|28620.53|0
1602063900000|2020-10-07 09:45:00|28620.53|28620.53|28644.86|28644.86|28653.48|28653.48|28619.78|28619.78|0
1602064200000|2020-10-07 09:50:00|28631.94|28631.94|28642.61|28642.61|28642.61|28642.61|28623.33|28623.33|0
1602064500000|2020-10-07 09:55:00|28638.3|28638.3|28629.69|28629.69|28640.08|28640.08|28629.69|28629.69|0
1602064800000|2020-10-07 10:00:00|28634|28634|28634|28634|28634|28634|28634|28634|0
1602065100000|2020-10-07 10:05:00|28625.38|28625.38|28618.27|28618.27|28625.38|28625.38|28607.88|28607.88|0
1602065400000|2020-10-07 10:10:00|28622.58|28622.58|28637.28|28637.28|28637.28|28637.28|28620.8|28620.8|0
1602065700000|2020-10-07 10:15:00|28639.05|28639.05|28634.75|28634.75|28639.05|28639.05|28632.97|28632.97|0
1602066000000|2020-10-07 10:20:00|28631.19|28631.19|28667.42|28667.42|28671.73|28671.73|28631.19|28631.19|0
1602066300000|2020-10-07 10:25:00|28663.11|28663.11|28677.06|28677.06|28677.06|28677.06|28663.11|28663.11|0
1602066600000|2020-10-07 10:30:00|28672.75|28672.75|28659.83|28659.83|28672.75|28672.75|28653.75|28653.75|0
1602066900000|2020-10-07 10:35:00|28668.45|28668.45|28710.01|28710.01|28710.01|28710.01|28668.45|28668.45|0
1602067200000|2020-10-07 10:40:00|28705.7|28705.7|28673.5|28673.5|28705.7|28705.7|28672.75|28672.75|0
1602067500000|2020-10-07 10:45:00|28677.81|28677.81|28698.87|28698.87|28698.87|28698.87|28677.81|28677.81|0
1602067800000|2020-10-07 10:50:00|28716.09|28716.09|28720.4|28720.4|28724.7|28724.7|28711.78|28711.78|0
1602068100000|2020-10-07 10:55:00|28729.01|28729.01|28725.46|28725.46|28733.32|28733.32|28725.46|28725.46|0
1602068400000|2020-10-07 11:00:00|28721.15|28721.15|28691.76|28691.76|28721.15|28721.15|28656.28|28656.28|0
1602068700000|2020-10-07 11:05:00|28687.45|28687.45|28703.92|28703.92|28708.23|28708.23|28687.45|28687.45|0
1602069000000|2020-10-07 11:10:00|28702.15|28702.15|28674.53|28674.53|28702.15|28702.15|28672.75|28672.75|0
1602069300000|2020-10-07 11:15:00|28670.22|28670.22|28664.14|28664.14|28676.31|28676.31|28651.22|28651.22|0
1602069600000|2020-10-07 11:20:00|28668.45|28668.45|28651.22|28651.22|28668.45|28668.45|28638.3|28638.3|0
1602069900000|2020-10-07 11:25:00|28642.61|28642.61|28634|28634|28646.92|28646.92|28619.3|28619.3|0
1602070200000|2020-10-07 11:30:00|28638.3|28638.3|28640.08|28640.08|28655.53|28655.53|28635.77|28635.77|0
1602070500000|2020-10-07 11:35:00|28644.39|28644.39|28629.69|28629.69|28644.39|28644.39|28629.69|28629.69|0
1602070800000|2020-10-07 11:40:00|28638.3|28638.3|28642.61|28642.61|28648.69|28648.69|28638.3|28638.3|0
1602071100000|2020-10-07 11:45:00|28644.39|28644.39|28634|28634|28644.39|28644.39|28625.38|28625.38|0
1602071400000|2020-10-07 11:50:00|28629.69|28629.69|28608.16|28608.16|28634|28634|28603.85|28603.85|0
1602071700000|2020-10-07 11:55:00|28603.85|28603.85|28603.85|28603.85|28609.94|28609.94|28595.24|28595.24|0
1602072000000|2020-10-07 12:00:00|28608.16|28608.16|28614.24|28614.24|28614.24|28614.24|28582.32|28582.32|0
1602072300000|2020-10-07 12:05:00|28618.55|28618.55|28605.63|28605.63|28618.55|28618.55|28592.71|28592.71|0
1602072600000|2020-10-07 12:10:00|28601.32|28601.32|28611.71|28611.71|28611.71|28611.71|28601.32|28601.32|0
1602072900000|2020-10-07 12:15:00|28616.02|28616.02|28597.02|28597.02|28622.1|28622.1|28597.02|28597.02|0
1602073200000|2020-10-07 12:20:00|28592.71|28592.71|28595.99|28595.99|28605.63|28605.63|28588.4|28588.4|0
1602073500000|2020-10-07 12:25:00|28591.68|28591.68|28575.48|28575.48|28591.68|28591.68|28561.54|28561.54|0
1602073800000|2020-10-07 12:30:00|28579.79|28579.79|28609.18|28609.18|28613.49|28613.49|28579.79|28579.79|0
1602074100000|2020-10-07 12:35:00|28613.49|28613.49|28600.57|28600.57|28613.49|28613.49|28594.49|28594.49|0
1602074400000|2020-10-07 12:40:00|28602.35|28602.35|28615.27|28615.27|28615.27|28615.27|28600.57|28600.57|0
1602074700000|2020-10-07 12:45:00|28619.57|28619.57|28612.74|28612.74|28623.88|28623.88|28602.35|28602.35|0
1602075000000|2020-10-07 12:50:00|28608.43|28608.43|28608.43|28608.43|28612.74|28612.74|28604.13|28604.13|0
1602075300000|2020-10-07 12:55:00|28604.13|28604.13|28602.35|28602.35|28615.27|28615.27|28595.51|28595.51|0
1602075600000|2020-10-07 13:00:00|28604.13|28604.13|28569.68|28569.68|28604.13|28604.13|28569.68|28569.68|0
1602075900000|2020-10-07 13:05:00|28578.29|28578.29|28599.82|28599.82|28608.43|28608.43|28578.29|28578.29|0
1602076200000|2020-10-07 13:10:00|28595.51|28595.51|28632.77|28632.77|28634.55|28634.55|28595.51|28595.51|0
1602076500000|2020-10-07 13:15:00|28628.46|28628.46|28629.49|28629.49|28630.24|28630.24|28613.01|28613.01|0
1602076800000|2020-10-07 13:20:00|28620.87|28620.87|28630.99|28630.99|28630.99|28630.99|28606.93|28606.93|0
1602077100000|2020-10-07 13:25:00|28639.6|28639.6|28620.6|28620.6|28639.6|28639.6|28611.99|28611.99|0
1602077400000|2020-10-07 13:30:00|28616.29|28616.29|28621.35|28621.35|28642.13|28642.13|28610.96|28610.96|0
1602077700000|2020-10-07 13:35:00|28612.74|28612.74|28618.82|28618.82|28618.82|28618.82|28598.04|28598.04|0
1602078000000|2020-10-07 13:40:00|28627.44|28627.44|28601.6|28601.6|28627.44|28627.44|28601.6|28601.6|0
1602078300000|2020-10-07 13:45:00|28603.37|28603.37|28614.04|28614.04|28626.96|28626.96|28603.37|28603.37|0
1602078600000|2020-10-07 13:50:00|28612.26|28612.26|28620.87|28620.87|28648.49|28648.49|28603.65|28603.65|0
1602078900000|2020-10-07 13:55:00|28625.18|28625.18|28603.65|28603.65|28625.18|28625.18|28590.73|28590.73|0
1602079200000|2020-10-07 14:00:00|28607.96|28607.96|28581.09|28581.09|28612.26|28612.26|28572.48|28572.48|0
1602079500000|2020-10-07 14:05:00|28576.79|28576.79|28570.7|28570.7|28581.09|28581.09|28553.48|28553.48|0
1602079800000|2020-10-07 14:10:00|28572.48|28572.48|28520.53|28520.53|28576.79|28576.79|28520.53|28520.53|0
1602080100000|2020-10-07 14:15:00|28522.31|28522.31|28523.06|28523.06|28537|28537|28513.69|28513.69|0
1602080400000|2020-10-07 14:20:00|28518.75|28518.75|28556.01|28556.01|28556.01|28556.01|28509.39|28509.39|0
1602080700000|2020-10-07 14:25:00|28547.39|28547.39|28524.08|28524.08|28564.62|28564.62|28519.78|28519.78|0
1602081000000|2020-10-07 14:30:00|28528.39|28528.39|28528.39|28528.39|28543.09|28543.09|28511.16|28511.16|0
1602081300000|2020-10-07 14:35:00|28526.61|28526.61|28522.31|28522.31|28526.61|28526.61|28511.92|28511.92|0
1602081600000|2020-10-07 14:40:00|28526.61|28526.61|28485.33|28485.33|28533.72|28533.72|28485.33|28485.33|0
1602081900000|2020-10-07 14:45:00|28481.02|28481.02|28470.9|28470.9|28494.21|28494.21|28451.15|28451.15|0
1602082200000|2020-10-07 14:50:00|28475.21|28475.21|28482.05|28482.05|28492.44|28492.44|28470.9|28470.9|0
1602082500000|2020-10-07 14:55:00|28486.35|28486.35|28479.52|28479.52|28505.36|28505.36|28479.52|28479.52|0
1602082800000|2020-10-07 15:00:00|28477.74|28477.74|28469.13|28469.13|28482.05|28482.05|28469.13|28469.13|0
1602083100000|2020-10-07 15:05:00|28470.9|28470.9|28438.98|28438.98|28470.9|28470.9|28438.98|28438.98|0
1602083400000|2020-10-07 15:10:00|28437.21|28437.21|28444.79|28444.79|28450.88|28450.88|28432.9|28432.9|0
1602083700000|2020-10-07 15:15:00|28440.49|28440.49|28428.32|28428.32|28444.79|28444.79|28419.71|28419.71|0
1602084000000|2020-10-07 15:20:00|28430.1|28430.1|28396.4|28396.4|28434.4|28434.4|28396.4|28396.4|0
1602084300000|2020-10-07 15:25:00|28392.09|28392.09|28424.01|28424.01|28425.79|28425.79|28356.61|28356.61|0
1602141300000|2020-10-08 07:15:00|28834.98|28834.98|28807.16|28807.16|28869.7|28869.7|28800.05|28800.05|0
1602141600000|2020-10-08 07:20:00|28805.38|28805.38|28663.68|28663.68|28806.13|28806.13|28661.9|28661.9|0
1602141900000|2020-10-08 07:25:00|28667.98|28667.98|28594.5|28594.5|28686.51|28686.51|28592.73|28592.73|0
1602142200000|2020-10-08 07:30:00|28603.12|28603.12|28594.5|28594.5|28616.03|28616.03|28575.5|28575.5|0
1602142500000|2020-10-08 07:35:00|28596.28|28596.28|28637.36|28637.36|28639.34|28639.34|28594.5|28594.5|0
1602142800000|2020-10-08 07:40:00|28640.92|28640.92|28620.89|28620.89|28662.45|28662.45|28620.89|28620.89|0
1602143100000|2020-10-08 07:45:00|28607.97|28607.97|28620.89|28620.89|28649.53|28649.53|28598.33|28598.33|0
1602143400000|2020-10-08 07:50:00|28625.2|28625.2|28593.27|28593.27|28639.14|28639.14|28589.72|28589.72|0
1602143700000|2020-10-08 07:55:00|28588.97|28588.97|28579.6|28579.6|28591.5|28591.5|28559.58|28559.58|0
1602144000000|2020-10-08 08:00:00|28575.3|28575.3|28578.58|28578.58|28601.14|28601.14|28543.1|28543.1|0
1602144300000|2020-10-08 08:05:00|28576.8|28576.8|28516.99|28516.99|28595.8|28595.8|28516.99|28516.99|0
1602144600000|2020-10-08 08:10:00|28521.3|28521.3|28480.21|28480.21|28521.3|28521.3|28471.6|28471.6|0
1602144900000|2020-10-08 08:15:00|28478.43|28478.43|28365.92|28365.92|28478.43|28478.43|28365.92|28365.92|0
1602145200000|2020-10-08 08:20:00|28362.37|28362.37|28329.89|28329.89|28369.95|28369.95|28311.64|28311.64|0
1602145500000|2020-10-08 08:25:00|28334.2|28334.2|28293.94|28293.94|28344.59|28344.59|28293.19|28293.19|0
1602145800000|2020-10-08 08:30:00|28297.5|28297.5|28286.35|28286.35|28317.52|28317.52|28238.98|28238.98|0
1602146100000|2020-10-08 08:35:00|28284.58|28284.58|28305.36|28305.36|28307.89|28307.89|28272.41|28272.41|0
1602146400000|2020-10-08 08:40:00|28292.44|28292.44|28302.55|28302.55|28302.55|28302.55|28281.02|28281.02|0
1602146700000|2020-10-08 08:45:00|28298.25|28298.25|28303.3|28303.3|28326.61|28326.61|28287.86|28287.86|0
1602147000000|2020-10-08 08:50:00|28295.44|28295.44|28239.94|28239.94|28295.44|28295.44|28238.16|28238.16|0
1602147300000|2020-10-08 08:55:00|28248.55|28248.55|28265.02|28265.02|28275.41|28275.41|28248.55|28248.55|0
1602147600000|2020-10-08 09:00:00|28258.94|28258.94|28252.11|28252.11|28258.94|28258.94|28223.46|28223.46|0
1602147900000|2020-10-08 09:05:00|28247.8|28247.8|28239.19|28239.19|28247.8|28247.8|28194.82|28194.82|0
1602148200000|2020-10-08 09:10:00|28234.88|28234.88|28259.97|28259.97|28278.97|28278.97|28234.88|28234.88|0
1602148500000|2020-10-08 09:15:00|28255.66|28255.66|28233.58|28233.58|28266.05|28266.05|28212.05|28212.05|0
1602148800000|2020-10-08 09:20:00|28229.27|28229.27|28235.36|28235.36|28237.13|28237.13|28194.55|28194.55|0
1602149100000|2020-10-08 09:25:00|28231.05|28231.05|28233.58|28233.58|28245.75|28245.75|28231.05|28231.05|0
1602149400000|2020-10-08 09:30:00|28242.19|28242.19|28263.72|28263.72|28273.36|28273.36|28242.19|28242.19|0
1602149700000|2020-10-08 09:35:00|28260.17|28260.17|28316.43|28316.43|28318.2|28318.2|28260.17|28260.17|0
1602150000000|2020-10-08 09:40:00|28314.65|28314.65|28338.71|28338.71|28343.02|28343.02|28310.34|28310.34|0
1602150300000|2020-10-08 09:45:00|28336.93|28336.93|28298.93|28298.93|28351.63|28351.63|28298.93|28298.93|0
1602150600000|2020-10-08 09:50:00|28294.62|28294.62|28293.59|28293.59|28309.32|28309.32|28277.12|28277.12|0
1602150900000|2020-10-08 09:55:00|28295.37|28295.37|28308.29|28308.29|28310.07|28310.07|28275.34|28275.34|0
1602151200000|2020-10-08 10:00:00|28303.98|28303.98|28320.73|28320.73|28320.73|28320.73|28303.98|28303.98|0
1602151500000|2020-10-08 10:05:00|28318.95|28318.95|28385.6|28385.6|28385.6|28385.6|28318.95|28318.95|0
1602151800000|2020-10-08 10:10:00|28389.91|28389.91|28376.99|28376.99|28414.52|28414.52|28376.99|28376.99|0
1602152100000|2020-10-08 10:15:00|28368.38|28368.38|28335.43|28335.43|28368.38|28368.38|28332.9|28332.9|0
1602152400000|2020-10-08 10:20:00|28331.87|28331.87|28306.79|28306.79|28331.87|28331.87|28306.79|28306.79|0
1602152700000|2020-10-08 10:25:00|28313.9|28313.9|28313.9|28313.9|28337.21|28337.21|28307.81|28307.81|0
1602153000000|2020-10-08 10:30:00|28322.51|28322.51|28361.54|28361.54|28374.46|28374.46|28315.67|28315.67|0
1602153300000|2020-10-08 10:35:00|28352.93|28352.93|28362.29|28362.29|28362.29|28362.29|28348.62|28348.62|0
1602153600000|2020-10-08 10:40:00|28364.07|28364.07|28324.01|28324.01|28364.07|28364.07|28324.01|28324.01|0
1602153900000|2020-10-08 10:45:00|28330.1|28330.1|28311.85|28311.85|28363.04|28363.04|28303.23|28303.23|0
1602154200000|2020-10-08 10:50:00|28313.62|28313.62|28304.26|28304.26|28318.2|28318.2|28294.62|28294.62|0
1602154500000|2020-10-08 10:55:00|28302.48|28302.48|28324.29|28324.29|28332.9|28332.9|28295.65|28295.65|0
1602154800000|2020-10-08 11:00:00|28322.51|28322.51|28345.82|28345.82|28348.35|28348.35|28322.51|28322.51|0
1602155100000|2020-10-08 11:05:00|28341.51|28341.51|28323.26|28323.26|28341.51|28341.51|28323.26|28323.26|0
1602155400000|2020-10-08 11:10:00|28318.95|28318.95|28328.32|28328.32|28328.32|28328.32|28311.09|28311.09|0
1602155700000|2020-10-08 11:15:00|28326.54|28326.54|28311.57|28311.57|28327.29|28327.29|28307.26|28307.26|0
1602156000000|2020-10-08 11:20:00|28308.02|28308.02|28316.35|28316.35|28323.46|28323.46|28303.71|28303.71|0
1602156300000|2020-10-08 11:25:00|28318.13|28318.13|28312.05|28312.05|28326.74|28326.74|28307.74|28307.74|0
1602156600000|2020-10-08 11:30:00|28307.74|28307.74|28280.6|28280.6|28307.74|28307.74|28271.24|28271.24|0
1602156900000|2020-10-08 11:35:00|28278.82|28278.82|28301.66|28301.66|28301.66|28301.66|28270.21|28270.21|0
1602157200000|2020-10-08 11:40:00|28305.96|28305.96|28295.57|28295.57|28305.96|28305.96|28292.02|28292.02|0
1602157500000|2020-10-08 11:45:00|28299.88|28299.88|28294.55|28294.55|28312.8|28312.8|28292.02|28292.02|0
1602157800000|2020-10-08 11:50:00|28296.32|28296.32|28315.33|28315.33|28321.41|28321.41|28294.55|28294.55|0
1602158100000|2020-10-08 11:55:00|28317.1|28317.1|28327.5|28327.5|28327.5|28327.5|28317.1|28317.1|0
1602158400000|2020-10-08 12:00:00|28323.19|28323.19|28296.32|28296.32|28323.19|28323.19|28292.02|28292.02|0
1602158700000|2020-10-08 12:05:00|28298.1|28298.1|28293.8|28293.8|28301.66|28301.66|28289.49|28289.49|0
1602159000000|2020-10-08 12:10:00|28298.1|28298.1|28291.74|28291.74|28298.1|28298.1|28257.02|28257.02|0
1602159300000|2020-10-08 12:15:00|28295.3|28295.3|28316.56|28316.56|28320.11|28320.11|28291.74|28291.74|0
1602159600000|2020-10-08 12:20:00|28313|28313|28322.36|28322.36|28330.23|28330.23|28311.22|28311.22|0
1602159900000|2020-10-08 12:25:00|28326.67|28326.67|28282.03|28282.03|28330.98|28330.98|28277.73|28277.73|0
1602160200000|2020-10-08 12:30:00|28286.34|28286.34|28275.47|28275.47|28308.15|28308.15|28270.14|28270.14|0
1602160500000|2020-10-08 12:35:00|28284.08|28284.08|28321.34|28321.34|28321.34|28321.34|28273.69|28273.69|0
1602160800000|2020-10-08 12:40:00|28317.78|28317.78|28352.51|28352.51|28358.59|28358.59|28313.48|28313.48|0
1602161100000|2020-10-08 12:45:00|28356.06|28356.06|28373.56|28373.56|28391.82|28391.82|28356.06|28356.06|0
1602161400000|2020-10-08 12:50:00|28370.01|28370.01|28344.17|28344.17|28370.01|28370.01|28344.17|28344.17|0
1602161700000|2020-10-08 12:55:00|28345.95|28345.95|28340.89|28340.89|28350.53|28350.53|28327.22|28327.22|0
1602162000000|2020-10-08 13:00:00|28349.5|28349.5|28352.31|28352.31|28356.61|28356.61|28333.03|28333.03|0
1602162300000|2020-10-08 13:05:00|28356.61|28356.61|28355.11|28355.11|28367.28|28367.28|28345.47|28345.47|0
1602162600000|2020-10-08 13:10:00|28358.67|28358.67|28342.94|28342.94|28360.44|28360.44|28334.33|28334.33|0
1602162900000|2020-10-08 13:15:00|28339.39|28339.39|28320.39|28320.39|28347.25|28347.25|28320.39|28320.39|0
1602163200000|2020-10-08 13:20:00|28316.08|28316.08|28303.16|28303.16|28316.08|28316.08|28294.55|28294.55|0
1602163500000|2020-10-08 13:25:00|28307.47|28307.47|28342.67|28342.67|28342.67|28342.67|28307.47|28307.47|0
1602163800000|2020-10-08 13:30:00|28338.36|28338.36|28346.22|28346.22|28354.84|28354.84|28319.36|28319.36|0
1602164100000|2020-10-08 13:35:00|28350.53|28350.53|28342.94|28342.94|28369.53|28369.53|28337.61|28337.61|0
1602164400000|2020-10-08 13:40:00|28341.17|28341.17|28348|28348|28351.56|28351.56|28328.25|28328.25|0
1602164700000|2020-10-08 13:45:00|28349.78|28349.78|28338.64|28338.64|28366.25|28366.25|28338.64|28338.64|0
1602165000000|2020-10-08 13:50:00|28336.86|28336.86|28364.47|28364.47|28368.78|28368.78|28330.78|28330.78|0
1602165300000|2020-10-08 13:55:00|28366.25|28366.25|28385.25|28385.25|28385.25|28385.25|28361.95|28361.95|0
1602165600000|2020-10-08 14:00:00|28380.95|28380.95|28385.25|28385.25|28402.75|28402.75|28372.34|28372.34|0
1602165900000|2020-10-08 14:05:00|28389.56|28389.56|28362.7|28362.7|28411.84|28411.84|28360.92|28360.92|0
1602166200000|2020-10-08 14:10:00|28358.39|28358.39|28379.17|28379.17|28383.48|28383.48|28354.08|28354.08|0
1602166500000|2020-10-08 14:15:00|28374.86|28374.86|28415.4|28415.4|28415.4|28415.4|28374.86|28374.86|0
1602166800000|2020-10-08 14:20:00|28424.01|28424.01|28415.4|28415.4|28436.93|28436.93|28411.09|28411.09|0
1602167100000|2020-10-08 14:25:00|28411.09|28411.09|28402.48|28402.48|28411.09|28411.09|28379.17|28379.17|0
1602167400000|2020-10-08 14:30:00|28406.79|28406.79|28429.34|28429.34|28435.43|28435.43|28398.17|28398.17|0
1602167700000|2020-10-08 14:35:00|28425.04|28425.04|28423.26|28423.26|28433.65|28433.65|28418.95|28418.95|0
1602168000000|2020-10-08 14:40:00|28425.04|28425.04|28406.79|28406.79|28425.04|28425.04|28406.79|28406.79|0
1602168300000|2020-10-08 14:45:00|28408.56|28408.56|28438.98|28438.98|28447.6|28447.6|28399.95|28399.95|0
1602168600000|2020-10-08 14:50:00|28434.68|28434.68|28426.06|28426.06|28443.29|28443.29|28424.29|28424.29|0
1602168900000|2020-10-08 14:55:00|28422.51|28422.51|28409.59|28409.59|28435.43|28435.43|28409.59|28409.59|0
1602169200000|2020-10-08 15:00:00|28413.9|28413.9|28395.64|28395.64|28413.9|28413.9|28393.87|28393.87|0
1602169500000|2020-10-08 15:05:00|28391.34|28391.34|28392.09|28392.09|28401.73|28401.73|28389.56|28389.56|0
1602169800000|2020-10-08 15:10:00|28387.78|28387.78|28400.7|28400.7|28400.7|28400.7|28371.31|28371.31|0
1602170100000|2020-10-08 15:15:00|28405.01|28405.01|28376.37|28376.37|28405.01|28405.01|28376.37|28376.37|0
1602170400000|2020-10-08 15:20:00|28380.67|28380.67|28386.76|28386.76|28390.31|28390.31|28363.45|28363.45|0
1602170700000|2020-10-08 15:25:00|28382.45|28382.45|28367.75|28367.75|28384.23|28384.23|28353.81|28353.81|0
1602227700000|2020-10-09 07:15:00|28259.48|28259.48|28284.36|28284.36|28294|28294|28248.33|28248.33|0
1602228000000|2020-10-09 07:20:00|28286.14|28286.14|28291.19|28291.19|28318.33|28318.33|28275.75|28275.75|0
1602228300000|2020-10-09 07:25:00|28300.08|28300.08|28319.08|28319.08|28327.7|28327.7|28300.08|28300.08|0
1602228600000|2020-10-09 07:30:00|28317.31|28317.31|28303.36|28303.36|28327.7|28327.7|28290.44|28290.44|0
1602228900000|2020-10-09 07:35:00|28307.67|28307.67|28332.28|28332.28|28336.58|28336.58|28307.67|28307.67|0
1602229200000|2020-10-09 07:40:00|28328.72|28328.72|28335.83|28335.83|28343.42|28343.42|28316.56|28316.56|0
1602229500000|2020-10-09 07:45:00|28334.06|28334.06|28319.36|28319.36|28334.06|28334.06|28310.75|28310.75|0
1602229800000|2020-10-09 07:50:00|28317.58|28317.58|28335.83|28335.83|28338.36|28338.36|28302.89|28302.89|0
1602230100000|2020-10-09 07:55:00|28331.53|28331.53|28336.58|28336.58|28336.58|28336.58|28315.8|28315.8|0
1602230400000|2020-10-09 08:00:00|28326.19|28326.19|28324.42|28324.42|28334.81|28334.81|28317.58|28317.58|0
1602230700000|2020-10-09 08:05:00|28329.75|28329.75|28355.59|28355.59|28357.36|28357.36|28329.75|28329.75|0
1602231000000|2020-10-09 08:10:00|28351.28|28351.28|28353.81|28353.81|28365.98|28365.98|28348.75|28348.75|0
1602231300000|2020-10-09 08:15:00|28345.2|28345.2|28363.45|28363.45|28363.45|28363.45|28336.58|28336.58|0
1602231600000|2020-10-09 08:20:00|28361.67|28361.67|28332.28|28332.28|28380.67|28380.67|28332.28|28332.28|0
1602231900000|2020-10-09 08:25:00|28338.36|28338.36|28338.64|28338.64|28356.61|28356.61|28334.33|28334.33|0
1602232200000|2020-10-09 08:30:00|28342.94|28342.94|28343.97|28343.97|28370.83|28370.83|28338.64|28338.64|0
1602232500000|2020-10-09 08:35:00|28340.41|28340.41|28332.55|28332.55|28349.03|28349.03|28332.55|28332.55|0
1602232800000|2020-10-09 08:40:00|28336.86|28336.86|28347.25|28347.25|28350.8|28350.8|28336.86|28336.86|0
1602233100000|2020-10-09 08:45:00|28342.94|28342.94|28338.64|28338.64|28351.56|28351.56|28338.64|28338.64|0
1602233400000|2020-10-09 08:50:00|28347.25|28347.25|28337.89|28337.89|28347.25|28347.25|28336.86|28336.86|0
1602233700000|2020-10-09 08:55:00|28339.66|28339.66|28323.19|28323.19|28348.28|28348.28|28323.19|28323.19|0
1602234000000|2020-10-09 09:00:00|28331.8|28331.8|28345.47|28345.47|28345.47|28345.47|28330.02|28330.02|0
1602234300000|2020-10-09 09:05:00|28343.69|28343.69|28343.69|28343.69|28345.47|28345.47|28343.69|28343.69|0
1602234600000|2020-10-09 09:10:00|28339.39|28339.39|28343.69|28343.69|28345.47|28345.47|28337.61|28337.61|0
1602234900000|2020-10-09 09:15:00|28345.47|28345.47|28387.03|28387.03|28387.03|28387.03|28345.47|28345.47|0
1602235200000|2020-10-09 09:20:00|28391.34|28391.34|28406.04|28406.04|28414.65|28414.65|28391.34|28391.34|0
1602235500000|2020-10-09 09:25:00|28414.65|28414.65|28421.76|28421.76|28421.76|28421.76|28414.65|28414.65|0
1602235800000|2020-10-09 09:30:00|28430.37|28430.37|28438.98|28438.98|28451.9|28451.9|28430.37|28430.37|0
1602236100000|2020-10-09 09:35:00|28440.76|28440.76|28476.24|28476.24|28476.24|28476.24|28432.15|28432.15|0
1602236400000|2020-10-09 09:40:00|28489.16|28489.16|28503.85|28503.85|28503.85|28503.85|28489.16|28489.16|0
1602236700000|2020-10-09 09:45:00|28508.16|28508.16|28512.47|28512.47|28512.47|28512.47|28503.85|28503.85|0
1602237000000|2020-10-09 09:50:00|28499.55|28499.55|28502.08|28502.08|28506.38|28506.38|28491.68|28491.68|0
1602237300000|2020-10-09 09:55:00|28497.77|28497.77|28502.08|28502.08|28502.08|28502.08|28489.16|28489.16|0
1602237600000|2020-10-09 10:00:00|28503.85|28503.85|28514.24|28514.24|28522.86|28522.86|28503.85|28503.85|0
1602237900000|2020-10-09 10:05:00|28522.86|28522.86|28543.64|28543.64|28547.94|28547.94|28522.86|28522.86|0
1602238200000|2020-10-09 10:10:00|28535.02|28535.02|28547.94|28547.94|28547.94|28547.94|28535.02|28535.02|0
1602238500000|2020-10-09 10:15:00|28556.55|28556.55|28521.83|28521.83|28556.55|28556.55|28521.83|28521.83|0
1602238800000|2020-10-09 10:20:00|28513.22|28513.22|28527.91|28527.91|28527.91|28527.91|28513.22|28513.22|0
1602239100000|2020-10-09 10:25:00|28523.61|28523.61|28501.32|28501.32|28524.63|28524.63|28501.32|28501.32|0
1602239400000|2020-10-09 10:30:00|28503.85|28503.85|28497.02|28497.02|28514.24|28514.24|28497.02|28497.02|0
1602239700000|2020-10-09 10:35:00|28492.71|28492.71|28490.93|28490.93|28492.71|28492.71|28486.63|28486.63|0
1602240000000|2020-10-09 10:40:00|28482.32|28482.32|28460.51|28460.51|28482.32|28482.32|28456.21|28456.21|0
1602240300000|2020-10-09 10:45:00|28464.82|28464.82|28469.13|28469.13|28469.13|28469.13|28456.21|28456.21|0
1602240600000|2020-10-09 10:50:00|28460.51|28460.51|28450.12|28450.12|28460.51|28460.51|28447.6|28447.6|0
1602240900000|2020-10-09 10:55:00|28441.51|28441.51|28416.43|28416.43|28445.82|28445.82|28412.12|28412.12|0
1602241200000|2020-10-09 11:00:00|28420.73|28420.73|28435.43|28435.43|28451.9|28451.9|28420.73|28420.73|0
1602241500000|2020-10-09 11:05:00|28431.12|28431.12|28459.76|28459.76|28463.32|28463.32|28428.59|28428.59|0
1602241800000|2020-10-09 11:10:00|28442.54|28442.54|28429.62|28429.62|28442.54|28442.54|28429.62|28429.62|0
1602242100000|2020-10-09 11:15:00|28425.31|28425.31|28433.93|28433.93|28442.54|28442.54|28423.54|28423.54|0
1602242400000|2020-10-09 11:20:00|28435.7|28435.7|28457.99|28457.99|28461.54|28461.54|28435.7|28435.7|0
1602242700000|2020-10-09 11:25:00|28459.76|28459.76|28476.99|28476.99|28476.99|28476.99|28459.76|28459.76|0
1602243000000|2020-10-09 11:30:00|28478.77|28478.77|28493.46|28493.46|28497.77|28497.77|28478.77|28478.77|0
1602243300000|2020-10-09 11:35:00|28497.02|28497.02|28529.97|28529.97|28536.05|28536.05|28497.02|28497.02|0
1602243600000|2020-10-09 11:40:00|28525.66|28525.66|28534.27|28534.27|28542.88|28542.88|28525.66|28525.66|0
1602243900000|2020-10-09 11:45:00|28537.83|28537.83|28541.38|28541.38|28557.86|28557.86|28536.32|28536.32|0
1602244200000|2020-10-09 11:50:00|28545.69|28545.69|28541.38|28541.38|28551.77|28551.77|28535.3|28535.3|0
1602244500000|2020-10-09 11:55:00|28547.47|28547.47|28535.3|28535.3|28570.77|28570.77|28526.68|28526.68|0
1602244800000|2020-10-09 12:00:00|28537.07|28537.07|28533.52|28533.52|28547.47|28547.47|28529.21|28529.21|0
1602245100000|2020-10-09 12:05:00|28531.74|28531.74|28510.96|28510.96|28531.74|28531.74|28504.88|28504.88|0
1602245400000|2020-10-09 12:10:00|28502.35|28502.35|28519.57|28519.57|28519.57|28519.57|28502.35|28502.35|0
1602245700000|2020-10-09 12:15:00|28521.35|28521.35|28567.97|28567.97|28576.58|28576.58|28521.35|28521.35|0
1602246000000|2020-10-09 12:20:00|28566.19|28566.19|28583.42|28583.42|28583.42|28583.42|28566.19|28566.19|0
1602246300000|2020-10-09 12:25:00|28586.97|28586.97|28581.64|28581.64|28595.59|28595.59|28580.89|28580.89|0
1602246600000|2020-10-09 12:30:00|28568.72|28568.72|28526.41|28526.41|28568.72|28568.72|28526.41|28526.41|0
1602246900000|2020-10-09 12:35:00|28522.1|28522.1|28536.8|28536.8|28536.8|28536.8|28522.1|28522.1|0
1602247200000|2020-10-09 12:40:00|28532.49|28532.49|28517.05|28517.05|28532.49|28532.49|28509.18|28509.18|0
1602247500000|2020-10-09 12:45:00|28521.35|28521.35|28505.15|28505.15|28521.35|28521.35|28503.38|28503.38|0
1602247800000|2020-10-09 12:50:00|28513.77|28513.77|28516.57|28516.57|28523.4|28523.4|28509.46|28509.46|0
1602248100000|2020-10-09 12:55:00|28520.88|28520.88|28519.85|28519.85|28520.88|28520.88|28506.93|28506.93|0
1602248400000|2020-10-09 13:00:00|28515.54|28515.54|28507.68|28507.68|28523.4|28523.4|28507.68|28507.68|0
1602248700000|2020-10-09 13:05:00|28503.38|28503.38|28510.59|28510.59|28517.05|28517.05|28491.21|28491.21|0
1602249000000|2020-10-09 13:10:00|28512.74|28512.74|28463.59|28463.59|28521.35|28521.35|28463.59|28463.59|0
1602249300000|2020-10-09 13:15:00|28467.9|28467.9|28441.03|28441.03|28467.9|28467.9|28436.73|28436.73|0
1602249600000|2020-10-09 13:20:00|28436.73|28436.73|28441.03|28441.03|28471.45|28471.45|28432.42|28432.42|0
1602249900000|2020-10-09 13:25:00|28444.59|28444.59|28437.75|28437.75|28448.9|28448.9|28437.75|28437.75|0
1602250200000|2020-10-09 13:30:00|28433.45|28433.45|28410.14|28410.14|28441.31|28441.31|28401.53|28401.53|0
1602250500000|2020-10-09 13:35:00|28408.36|28408.36|28396.95|28396.95|28412.67|28412.67|28377.94|28377.94|0
1602250800000|2020-10-09 13:40:00|28392.64|28392.64|28375.41|28375.41|28396.95|28396.95|28367.55|28367.55|0
1602251100000|2020-10-09 13:45:00|28379.72|28379.72|28367.55|28367.55|28379.72|28379.72|28352.1|28352.1|0
1602251400000|2020-10-09 13:50:00|28363.25|28363.25|28339.19|28339.19|28374.66|28374.66|28321.96|28321.96|0
1602251700000|2020-10-09 13:55:00|28343.49|28343.49|28305.49|28305.49|28353.88|28353.88|28304.74|28304.74|0
1602252000000|2020-10-09 14:00:00|28309.79|28309.79|28317.38|28317.38|28335.63|28335.63|28305.49|28305.49|0
1602252300000|2020-10-09 14:05:00|28325.99|28325.99|28299.88|28299.88|28337.13|28337.13|28297.35|28297.35|0
1602252600000|2020-10-09 14:10:00|28298.1|28298.1|28297.35|28297.35|28309.24|28309.24|28289.49|28289.49|0
1602252900000|2020-10-09 14:15:00|28301.66|28301.66|28309.52|28309.52|28316.35|28316.35|28299.13|28299.13|0
1602253200000|2020-10-09 14:20:00|28313.82|28313.82|28286.21|28286.21|28318.13|28318.13|28277.6|28277.6|0
1602253500000|2020-10-09 14:25:00|28281.9|28281.9|28282.65|28282.65|28282.65|28282.65|28256.82|28256.82|0
1602253800000|2020-10-09 14:30:00|28269.74|28269.74|28275.82|28275.82|28305.96|28305.96|28269.74|28269.74|0
1602254100000|2020-10-09 14:35:00|28280.13|28280.13|28274.04|28274.04|28294.82|28294.82|28274.04|28274.04|0
1602254400000|2020-10-09 14:40:00|28269.74|28269.74|28250.73|28250.73|28271.89|28271.89|28232.48|28232.48|0
1602254700000|2020-10-09 14:45:00|28246.43|28246.43|28210.95|28210.95|28246.43|28246.43|28210.95|28210.95|0
1602255000000|2020-10-09 14:50:00|28209.17|28209.17|28203.84|28203.84|28223.87|28223.87|28199.53|28199.53|0
1602255300000|2020-10-09 14:55:00|28208.15|28208.15|28207.39|28207.39|28216.76|28216.76|28194.48|28194.48|0
1602255600000|2020-10-09 15:00:00|28211.7|28211.7|28238.56|28238.56|28238.56|28238.56|28203.09|28203.09|0
1602255900000|2020-10-09 15:05:00|28236.79|28236.79|28209.17|28209.17|28236.79|28236.79|28203.09|28203.09|0
1602256200000|2020-10-09 15:10:00|28204.87|28204.87|28214.23|28214.23|28217.78|28217.78|28198.78|28198.78|0
1602256500000|2020-10-09 15:15:00|28209.92|28209.92|28198.78|28198.78|28211.7|28211.7|28192.7|28192.7|0
1602256800000|2020-10-09 15:20:00|28203.09|28203.09|28181.56|28181.56|28207.39|28207.39|28162.55|28162.55|0
1602257100000|2020-10-09 15:25:00|28183.33|28183.33|28168.64|28168.64|28183.33|28183.33|28155.72|28155.72|0
1602486900000|2020-10-12 07:15:00|28119.69|28119.69|28161.25|28161.25|28175.95|28175.95|28091.8|28091.8|0
1602487200000|2020-10-12 07:20:00|28148.33|28148.33|28170.62|28170.62|28174.92|28174.92|28146.56|28146.56|0
1602487500000|2020-10-12 07:25:00|28166.31|28166.31|28191.67|28191.67|28218.26|28218.26|28157.7|28157.7|0
1602487800000|2020-10-12 07:30:00|28195.98|28195.98|28182.51|28182.51|28218.54|28218.54|28167.81|28167.81|0
1602488100000|2020-10-12 07:35:00|28178.2|28178.2|28185.31|28185.31|28202.54|28202.54|28178.2|28178.2|0
1602488400000|2020-10-12 07:40:00|28187.09|28187.09|28185.31|28185.31|28237.26|28237.26|28185.31|28185.31|0
1602488700000|2020-10-12 07:45:00|28187.09|28187.09|28179.23|28179.23|28187.09|28187.09|28162|28162|0
1602489000000|2020-10-12 07:50:00|28183.54|28183.54|28179.98|28179.98|28187.84|28187.84|28175.68|28175.68|0
1602489300000|2020-10-12 07:55:00|28175.68|28175.68|28168.57|28168.57|28184.29|28184.29|28153.87|28153.87|0
1602489600000|2020-10-12 08:00:00|28166.79|28166.79|28141.43|28141.43|28166.79|28166.79|28141.43|28141.43|0
1602489900000|2020-10-12 08:05:00|28137.12|28137.12|28156.4|28156.4|28156.4|28156.4|28100.89|28100.89|0
1602490200000|2020-10-12 08:10:00|28143.48|28143.48|28150.31|28150.31|28156.4|28156.4|28130.56|28130.56|0
1602490500000|2020-10-12 08:15:00|28146.01|28146.01|28172.87|28172.87|28192.63|28192.63|28139.92|28139.92|0
1602490800000|2020-10-12 08:20:00|28168.57|28168.57|28169.59|28169.59|28189.62|28189.62|28164.26|28164.26|0
1602491100000|2020-10-12 08:25:00|28178.2|28178.2|28222.57|28222.57|28233.71|28233.71|28178.2|28178.2|0
1602491400000|2020-10-12 08:30:00|28225.1|28225.1|28189.62|28189.62|28231.18|28231.18|28189.62|28189.62|0
1602491700000|2020-10-12 08:35:00|28185.31|28185.31|28191.4|28191.4|28196.73|28196.73|28181.01|28181.01|0
1602492000000|2020-10-12 08:40:00|28204.32|28204.32|28147.31|28147.31|28204.32|28204.32|28145.53|28145.53|0
1602492300000|2020-10-12 08:45:00|28145.53|28145.53|28129.06|28129.06|28145.53|28145.53|28129.06|28129.06|0
1602492600000|2020-10-12 08:50:00|28141.98|28141.98|28113.33|28113.33|28141.98|28141.98|28113.33|28113.33|0
1602492900000|2020-10-12 08:55:00|28109.03|28109.03|28089|28089|28113.33|28113.33|28082.92|28082.92|0
1602493200000|2020-10-12 09:00:00|28090.78|28090.78|28101.17|28101.17|28117.64|28117.64|28090.78|28090.78|0
1602493500000|2020-10-12 09:05:00|28092.55|28092.55|28068.22|28068.22|28092.55|28092.55|28068.22|28068.22|0
1602493800000|2020-10-12 09:10:00|28063.91|28063.91|28072.53|28072.53|28078.61|28078.61|28059.61|28059.61|0
1602494100000|2020-10-12 09:15:00|28070.75|28070.75|28090.5|28090.5|28090.5|28090.5|28067.19|28067.19|0
1602494400000|2020-10-12 09:20:00|28086.2|28086.2|28085.44|28085.44|28090.5|28090.5|28083.67|28083.67|0
1602494700000|2020-10-12 09:25:00|28083.67|28083.67|28081.14|28081.14|28091.53|28091.53|28081.14|28081.14|0
1602495000000|2020-10-12 09:30:00|28082.92|28082.92|28070.75|28070.75|28090.78|28090.78|28062.14|28062.14|0
1602495300000|2020-10-12 09:35:00|28075.05|28075.05|28078.61|28078.61|28083.67|28083.67|28071.77|28071.77|0
1602495600000|2020-10-12 09:40:00|28080.39|28080.39|28111.56|28111.56|28117.64|28117.64|28080.39|28080.39|0
1602495900000|2020-10-12 09:45:00|28113.33|28113.33|28103.7|28103.7|28114.09|28114.09|28103.7|28103.7|0
1602496200000|2020-10-12 09:50:00|28105.47|28105.47|28102.94|28102.94|28111.56|28111.56|28102.94|28102.94|0
1602496500000|2020-10-12 09:55:00|28101.17|28101.17|28115.11|28115.11|28123.72|28123.72|28101.17|28101.17|0
1602496800000|2020-10-12 10:00:00|28116.89|28116.89|28129.06|28129.06|28135.14|28135.14|28116.89|28116.89|0
1602497100000|2020-10-12 10:05:00|28141.98|28141.98|28129.81|28129.81|28141.98|28141.98|28125.5|28125.5|0
1602497400000|2020-10-12 10:10:00|28131.59|28131.59|28124.75|28124.75|28131.59|28131.59|28115.11|28115.11|0
1602497700000|2020-10-12 10:15:00|28129.06|28129.06|28133.36|28133.36|28133.36|28133.36|28124.75|28124.75|0
1602498000000|2020-10-12 10:20:00|28129.06|28129.06|28116.89|28116.89|28130.83|28130.83|28111.83|28111.83|0
1602498300000|2020-10-12 10:25:00|28112.58|28112.58|28121.2|28121.2|28121.2|28121.2|28112.58|28112.58|0
1602498600000|2020-10-12 10:30:00|28116.89|28116.89|28127.28|28127.28|28127.28|28127.28|28106.5|28106.5|0
1602498900000|2020-10-12 10:35:00|28131.59|28131.59|28167.06|28167.06|28167.06|28167.06|28131.59|28131.59|0
1602499200000|2020-10-12 10:40:00|28168.84|28168.84|28187.84|28187.84|28192.15|28192.15|28167.06|28167.06|0
1602499500000|2020-10-12 10:45:00|28183.54|28183.54|28173.9|28173.9|28187.84|28187.84|28160.23|28160.23|0
1602499800000|2020-10-12 10:50:00|28175.68|28175.68|28224.07|28224.07|28224.07|28224.07|28175.68|28175.68|0
1602500100000|2020-10-12 10:55:00|28225.85|28225.85|28222.29|28222.29|28234.46|28234.46|28217.99|28217.99|0
1602500400000|2020-10-12 11:00:00|28217.99|28217.99|28212.93|28212.93|28231.18|28231.18|28212.93|28212.93|0
1602500700000|2020-10-12 11:05:00|28217.24|28217.24|28213.68|28213.68|28232.68|28232.68|28208.62|28208.62|0
1602501000000|2020-10-12 11:10:00|28209.37|28209.37|28207.6|28207.6|28211.9|28211.9|28198.98|28198.98|0
1602501300000|2020-10-12 11:15:00|28198.98|28198.98|28187.09|28187.09|28198.98|28198.98|28184.29|28184.29|0
1602501600000|2020-10-12 11:20:00|28178.48|28178.48|28180.26|28180.26|28193.17|28193.17|28172.39|28172.39|0
1602501900000|2020-10-12 11:25:00|28175.95|28175.95|28180.26|28180.26|28188.87|28188.87|28174.17|28174.17|0
1602502200000|2020-10-12 11:30:00|28188.87|28188.87|28197.48|28197.48|28201.79|28201.79|28188.87|28188.87|0
1602502500000|2020-10-12 11:35:00|28207.87|28207.87|28213.96|28213.96|28216.48|28216.48|28206.09|28206.09|0
1602502800000|2020-10-12 11:40:00|28209.65|28209.65|28213.96|28213.96|28213.96|28213.96|28205.34|28205.34|0
1602503100000|2020-10-12 11:45:00|28218.26|28218.26|28215.46|28215.46|28229.4|28229.4|28215.46|28215.46|0
1602503400000|2020-10-12 11:50:00|28213.68|28213.68|28200.76|28200.76|28219.76|28219.76|28200.76|28200.76|0
1602503700000|2020-10-12 11:55:00|28198.98|28198.98|28188.59|28188.59|28203.29|28203.29|28182.51|28182.51|0
1602504000000|2020-10-12 12:00:00|28190.37|28190.37|28189.62|28189.62|28198.23|28198.23|28185.31|28185.31|0
1602504300000|2020-10-12 12:05:00|28185.31|28185.31|28187.09|28187.09|28198.23|28198.23|28182.78|28182.78|0
1602504600000|2020-10-12 12:10:00|28188.87|28188.87|28182.78|28182.78|28193.17|28193.17|28182.78|28182.78|0
1602504900000|2020-10-12 12:15:00|28169.87|28169.87|28174.17|28174.17|28174.17|28174.17|28165.56|28165.56|0
1602505200000|2020-10-12 12:20:00|28177.73|28177.73|28182.78|28182.78|28184.56|28184.56|28173.42|28173.42|0
1602505500000|2020-10-12 12:25:00|28174.17|28174.17|28155.92|28155.92|28174.92|28174.92|28155.92|28155.92|0
1602505800000|2020-10-12 12:30:00|28151.61|28151.61|28164.53|28164.53|28164.53|28164.53|28147.31|28147.31|0
1602506100000|2020-10-12 12:35:00|28162.76|28162.76|28169.59|28169.59|28169.59|28169.59|28156.67|28156.67|0
1602506400000|2020-10-12 12:40:00|28171.37|28171.37|28154.89|28154.89|28171.37|28171.37|28154.89|28154.89|0
1602506700000|2020-10-12 12:45:00|28153.12|28153.12|28129.53|28129.53|28153.12|28153.12|28129.53|28129.53|0
1602507000000|2020-10-12 12:50:00|28127.76|28127.76|28122.42|28122.42|28127.76|28127.76|28105.95|28105.95|0
1602507300000|2020-10-12 12:55:00|28113.81|28113.81|28119.89|28119.89|28125.98|28125.98|28113.81|28113.81|0
1602507600000|2020-10-12 13:00:00|28124.2|28124.2|28121.67|28121.67|28124.2|28124.2|28115.59|28115.59|0
1602507900000|2020-10-12 13:05:00|28119.89|28119.89|28103.42|28103.42|28128.51|28128.51|28103.42|28103.42|0
1602508200000|2020-10-12 13:10:00|28099.11|28099.11|28094.81|28094.81|28099.11|28099.11|28093.03|28093.03|0
1602508500000|2020-10-12 13:15:00|28090.5|28090.5|28075.05|28075.05|28090.5|28090.5|28065.42|28065.42|0
1602508800000|2020-10-12 13:20:00|28073.28|28073.28|28062.89|28062.89|28073.28|28073.28|28062.14|28062.14|0
1602509100000|2020-10-12 13:25:00|28058.58|28058.58|28103.7|28103.7|28108|28108|28058.58|28058.58|0
1602509400000|2020-10-12 13:30:00|28095.08|28095.08|28066.44|28066.44|28095.08|28095.08|28036.3|28036.3|0
1602509700000|2020-10-12 13:35:00|28062.14|28062.14|28059.33|28059.33|28062.14|28062.14|28024.88|28024.88|0
1602510000000|2020-10-12 13:40:00|28072.25|28072.25|28080.86|28080.86|28104.17|28104.17|28067.94|28067.94|0
1602510300000|2020-10-12 13:45:00|28085.17|28085.17|28098.09|28098.09|28098.09|28098.09|28067.94|28067.94|0
1602510600000|2020-10-12 13:50:00|28102.4|28102.4|28091.25|28091.25|28124.95|28124.95|28091.25|28091.25|0
1602510900000|2020-10-12 13:55:00|28089.48|28089.48|28076.56|28076.56|28093.78|28093.78|28067.94|28067.94|0
1602511200000|2020-10-12 14:00:00|28072.25|28072.25|28094.53|28094.53|28099.87|28099.87|28072.25|28072.25|0
1602511500000|2020-10-12 14:05:00|28090.23|28090.23|28124.95|28124.95|28124.95|28124.95|28088.45|28088.45|0
1602511800000|2020-10-12 14:10:00|28116.34|28116.34|28132.54|28132.54|28132.54|28132.54|28114.56|28114.56|0
1602512100000|2020-10-12 14:15:00|28136.85|28136.85|28187.77|28187.77|28187.77|28187.77|28122.15|28122.15|0
1602512400000|2020-10-12 14:20:00|28185.99|28185.99|28185.99|28185.99|28193.58|28193.58|28165.21|28165.21|0
1602512700000|2020-10-12 14:25:00|28190.3|28190.3|28228.58|28228.58|28257.97|28257.97|28181.69|28181.69|0
1602513000000|2020-10-12 14:30:00|28226.8|28226.8|28226.05|28226.05|28232.89|28232.89|28209.58|28209.58|0
1602513300000|2020-10-12 14:35:00|28221.74|28221.74|28231.86|28231.86|28242.25|28242.25|28209.58|28209.58|0
1602513600000|2020-10-12 14:40:00|28227.55|28227.55|28191.33|28191.33|28231.86|28231.86|28189.55|28189.55|0
1602513900000|2020-10-12 14:45:00|28195.63|28195.63|28180.94|28180.94|28195.63|28195.63|28163.71|28163.71|0
1602514200000|2020-10-12 14:50:00|28189.55|28189.55|28202.47|28202.47|28221.47|28221.47|28180.94|28180.94|0
1602514500000|2020-10-12 14:55:00|28206.77|28206.77|28200.69|28200.69|28214.63|28214.63|28187.77|28187.77|0
1602514800000|2020-10-12 15:00:00|28196.38|28196.38|28200.69|28200.69|28205|28205|28176.63|28176.63|0
1602515100000|2020-10-12 15:05:00|28198.91|28198.91|28234.39|28234.39|28236.17|28236.17|28198.91|28198.91|0
1602515400000|2020-10-12 15:10:00|28230.08|28230.08|28214.36|28214.36|28241.22|28241.22|28212.58|28212.58|0
1602515700000|2020-10-12 15:15:00|28212.58|28212.58|28218.39|28218.39|28225.5|28225.5|28203.97|28203.97|0
1602516000000|2020-10-12 15:20:00|28222.7|28222.7|28246.01|28246.01|28247.78|28247.78|28222.7|28222.7|0
1602516300000|2020-10-12 15:25:00|28237.39|28237.39|28235.89|28235.89|28259.95|28259.95|28224.48|28224.48|0
1602573300000|2020-10-13 07:15:00|28271.57|28271.57|28250.04|28250.04|28313.88|28313.88|28250.04|28250.04|0
1602573600000|2020-10-13 07:20:00|28251.82|28251.82|28240.4|28240.4|28281.96|28281.96|28224.95|28224.95|0
1602573900000|2020-10-13 07:25:00|28231.79|28231.79|28295.15|28295.15|28295.15|28295.15|28216.06|28216.06|0
1602574200000|2020-10-13 07:30:00|28289.07|28289.07|28288.8|28288.8|28293.1|28293.1|28242.93|28242.93|0
1602574500000|2020-10-13 07:35:00|28284.49|28284.49|28300.96|28300.96|28300.96|28300.96|28262.96|28262.96|0
1602574800000|2020-10-13 07:40:00|28299.19|28299.19|28277.65|28277.65|28299.19|28299.19|28269.04|28269.04|0
1602575100000|2020-10-13 07:45:00|28273.35|28273.35|28258.65|28258.65|28273.35|28273.35|28244.71|28244.71|0
1602575400000|2020-10-13 07:50:00|28241.43|28241.43|28234.32|28234.32|28241.43|28241.43|28230.01|28230.01|0
1602575700000|2020-10-13 07:55:00|28232.54|28232.54|28233.29|28233.29|28237.6|28237.6|28214.29|28214.29|0
1602576000000|2020-10-13 08:00:00|28237.6|28237.6|28261.93|28261.93|28274.85|28274.85|28231.51|28231.51|0
1602576300000|2020-10-13 08:05:00|28249.01|28249.01|28239.37|28239.37|28257.63|28257.63|28233.29|28233.29|0
1602576600000|2020-10-13 08:10:00|28230.76|28230.76|28221.12|28221.12|28241.9|28241.9|28221.12|28221.12|0
1602576900000|2020-10-13 08:15:00|28217.57|28217.57|28219.34|28219.34|28221.12|28221.12|28208.95|28208.95|0
1602577200000|2020-10-13 08:20:00|28221.12|28221.12|28219.34|28219.34|28225.43|28225.43|28219.34|28219.34|0
1602577500000|2020-10-13 08:25:00|28221.12|28221.12|28217.57|28217.57|28221.87|28221.87|28208.95|28208.95|0
1602577800000|2020-10-13 08:30:00|28226.18|28226.18|28249.76|28249.76|28284.21|28284.21|28226.18|28226.18|0
1602578100000|2020-10-13 08:35:00|28254.07|28254.07|28255.85|28255.85|28267.74|28267.74|28234.04|28234.04|0
1602578400000|2020-10-13 08:40:00|28254.07|28254.07|28225.7|28225.7|28255.85|28255.85|28225.7|28225.7|0
1602578700000|2020-10-13 08:45:00|28234.32|28234.32|28269.04|28269.04|28273.35|28273.35|28234.32|28234.32|0
1602579000000|2020-10-13 08:50:00|28263.71|28263.71|28255.1|28255.1|28263.71|28263.71|28250.79|28250.79|0
1602579300000|2020-10-13 08:55:00|28259.4|28259.4|28250.79|28250.79|28265.49|28265.49|28250.79|28250.79|0
1602579600000|2020-10-13 09:00:00|28255.1|28255.1|28252.57|28252.57|28255.1|28255.1|28231.79|28231.79|0
1602579900000|2020-10-13 09:05:00|28256.87|28256.87|28236.84|28236.84|28269.79|28269.79|28236.84|28236.84|0
1602580200000|2020-10-13 09:10:00|28241.15|28241.15|28236.84|28236.84|28258.38|28258.38|28232.54|28232.54|0
1602580500000|2020-10-13 09:15:00|28241.15|28241.15|28242.93|28242.93|28247.24|28247.24|28224.68|28224.68|0
1602580800000|2020-10-13 09:20:00|28249.01|28249.01|28243.95|28243.95|28252.57|28252.57|28243.95|28243.95|0
1602581100000|2020-10-13 09:25:00|28245.73|28245.73|28241.43|28241.43|28252.57|28252.57|28239.65|28239.65|0
1602581400000|2020-10-13 09:30:00|28245.73|28245.73|28237.87|28237.87|28258.65|28258.65|28237.87|28237.87|0
1602581700000|2020-10-13 09:35:00|28233.56|28233.56|28233.56|28233.56|28255.1|28255.1|28233.56|28233.56|0
1602582000000|2020-10-13 09:40:00|28231.79|28231.79|28246.48|28246.48|28246.48|28246.48|28231.79|28231.79|0
1602582300000|2020-10-13 09:45:00|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|28231.79|28231.79|0
1602582600000|2020-10-13 09:50:00|28237.87|28237.87|28236.37|28236.37|28237.87|28237.87|28210.26|28210.26|0
1602582900000|2020-10-13 09:55:00|28232.06|28232.06|28239.17|28239.17|28250.31|28250.31|28232.06|28232.06|0
1602583200000|2020-10-13 10:00:00|28234.87|28234.87|28212.31|28212.31|28234.87|28234.87|28212.31|28212.31|0
1602583500000|2020-10-13 10:05:00|28208|28208|28189|28189|28209.78|28209.78|28182.91|28182.91|0
1602583800000|2020-10-13 10:10:00|28184.69|28184.69|28173.55|28173.55|28186.47|28186.47|28173.55|28173.55|0
1602584100000|2020-10-13 10:15:00|28169.24|28169.24|28184.69|28184.69|28196.86|28196.86|28169.24|28169.24|0
1602584400000|2020-10-13 10:20:00|28167.47|28167.47|28144.16|28144.16|28167.47|28167.47|28144.16|28144.16|0
1602584700000|2020-10-13 10:25:00|28152.77|28152.77|28171.77|28171.77|28171.77|28171.77|28145.66|28145.66|0
1602585000000|2020-10-13 10:30:00|28177.86|28177.86|28199.39|28199.39|28209.78|28209.78|28173.55|28173.55|0
1602585300000|2020-10-13 10:35:00|28195.08|28195.08|28186.47|28186.47|28199.39|28199.39|28186.47|28186.47|0
1602585600000|2020-10-13 10:40:00|28173.55|28173.55|28156.33|28156.33|28173.55|28173.55|28150.24|28150.24|0
1602585900000|2020-10-13 10:45:00|28143.41|28143.41|28177.86|28177.86|28177.86|28177.86|28143.41|28143.41|0
1602586200000|2020-10-13 10:50:00|28179.63|28179.63|28170|28170|28179.63|28179.63|28150.99|28150.99|0
1602586500000|2020-10-13 10:55:00|28168.22|28168.22|28150.99|28150.99|28168.22|28168.22|28150.99|28150.99|0
1602586800000|2020-10-13 11:00:00|28149.22|28149.22|28166.44|28166.44|28166.44|28166.44|28149.22|28149.22|0
1602587100000|2020-10-13 11:05:00|28170.75|28170.75|28187.97|28187.97|28187.97|28187.97|28160.36|28160.36|0
1602587400000|2020-10-13 11:10:00|28192.28|28192.28|28257.15|28257.15|28261.45|28261.45|28192.28|28192.28|0
1602587700000|2020-10-13 11:15:00|28261.45|28261.45|28219.14|28219.14|28261.45|28261.45|28208|28208|0
1602588000000|2020-10-13 11:20:00|28220.92|28220.92|28227.76|28227.76|28242.45|28242.45|28220.92|28220.92|0
1602588300000|2020-10-13 11:25:00|28225.98|28225.98|28269.32|28269.32|28277.93|28277.93|28217.37|28217.37|0
1602588600000|2020-10-13 11:30:00|28265.01|28265.01|28258.93|28258.93|28273.62|28273.62|28258.93|28258.93|0
1602588900000|2020-10-13 11:35:00|28246.01|28246.01|28234.87|28234.87|28246.01|28246.01|28233.09|28233.09|0
1602589200000|2020-10-13 11:40:00|28243.48|28243.48|28231.31|28231.31|28246.01|28246.01|28231.31|28231.31|0
1602589500000|2020-10-13 11:45:00|28227|28227|28219.14|28219.14|28233.84|28233.84|28210.53|28210.53|0
1602589800000|2020-10-13 11:50:00|28210.53|28210.53|28198.36|28198.36|28210.53|28210.53|28196.59|28196.59|0
1602590100000|2020-10-13 11:55:00|28194.06|28194.06|28176.08|28176.08|28194.06|28194.06|28176.08|28176.08|0
1602590400000|2020-10-13 12:00:00|28180.39|28180.39|28211.56|28211.56|28215.86|28215.86|28180.39|28180.39|0
1602590700000|2020-10-13 12:05:00|28224.48|28224.48|28228.78|28228.78|28243.48|28243.48|28221.95|28221.95|0
1602591000000|2020-10-13 12:10:00|28233.09|28233.09|28220.17|28220.17|28237.39|28237.39|28220.17|28220.17|0
1602591300000|2020-10-13 12:15:00|28224.48|28224.48|28238.42|28238.42|28241.7|28241.7|28220.17|28220.17|0
1602591600000|2020-10-13 12:20:00|28234.11|28234.11|28215.86|28215.86|28234.11|28234.11|28202.94|28202.94|0
1602591900000|2020-10-13 12:25:00|28214.09|28214.09|28215.86|28215.86|28215.86|28215.86|28188.25|28188.25|0
1602592200000|2020-10-13 12:30:00|28224.48|28224.48|28225.5|28225.5|28229.81|28229.81|28213.33|28213.33|0
1602592500000|2020-10-13 12:35:00|28221.19|28221.19|28227.28|28227.28|28238.42|28238.42|28221.19|28221.19|0
1602592800000|2020-10-13 12:40:00|28240.2|28240.2|28217.64|28217.64|28240.2|28240.2|28217.64|28217.64|0
1602593100000|2020-10-13 12:45:00|28215.86|28215.86|28217.64|28217.64|28232.34|28232.34|28207.25|28207.25|0
1602593400000|2020-10-13 12:50:00|28213.33|28213.33|28209.03|28209.03|28215.86|28215.86|28198.64|28198.64|0
1602593700000|2020-10-13 12:55:00|28212.58|28212.58|28214.36|28214.36|28222.97|28222.97|28210.8|28210.8|0
1602594000000|2020-10-13 13:00:00|28218.67|28218.67|28172.05|28172.05|28222.97|28222.97|28172.05|28172.05|0
1602594300000|2020-10-13 13:05:00|28167.74|28167.74|28154.55|28154.55|28172.05|28172.05|28154.55|28154.55|0
1602594600000|2020-10-13 13:10:00|28152.77|28152.77|28143.88|28143.88|28156.05|28156.05|28143.88|28143.88|0
1602594900000|2020-10-13 13:15:00|28147.44|28147.44|28185.44|28185.44|28185.44|28185.44|28147.44|28147.44|0
1602595200000|2020-10-13 13:20:00|28189.75|28189.75|28203.69|28203.69|28203.69|28203.69|28176.83|28176.83|0
1602595500000|2020-10-13 13:25:00|28212.31|28212.31|28193.3|28193.3|28216.61|28216.61|28193.3|28193.3|0
1602595800000|2020-10-13 13:30:00|28197.61|28197.61|28227.76|28227.76|28240.67|28240.67|28197.61|28197.61|0
1602596100000|2020-10-13 13:35:00|28232.06|28232.06|28195.83|28195.83|28251.06|28251.06|28187.22|28187.22|0
1602596400000|2020-10-13 13:40:00|28191.53|28191.53|28200.89|28200.89|28202.67|28202.67|28164.66|28164.66|0
1602596700000|2020-10-13 13:45:00|28196.59|28196.59|28187.97|28187.97|28200.89|28200.89|28167.19|28167.19|0
1602597000000|2020-10-13 13:50:00|28189.75|28189.75|28181.89|28181.89|28194.06|28194.06|28177.58|28177.58|0
1602597300000|2020-10-13 13:55:00|28168.97|28168.97|28211.28|28211.28|28211.28|28211.28|28167.19|28167.19|0
1602597600000|2020-10-13 14:00:00|28213.06|28213.06|28203.42|28203.42|28225.98|28225.98|28190.5|28190.5|0
1602597900000|2020-10-13 14:05:00|28205.2|28205.2|28166.44|28166.44|28209.5|28209.5|28166.44|28166.44|0
1602598200000|2020-10-13 14:10:00|28164.66|28164.66|28178.61|28178.61|28185.44|28185.44|28162.13|28162.13|0
1602598500000|2020-10-13 14:15:00|28180.39|28180.39|28192.83|28192.83|28214.36|28214.36|28180.39|28180.39|0
1602598800000|2020-10-13 14:20:00|28191.05|28191.05|28158.1|28158.1|28192.83|28192.83|28140.88|28140.88|0
1602599100000|2020-10-13 14:25:00|28153.8|28153.8|28121.87|28121.87|28153.8|28153.8|28117.57|28117.57|0
1602599400000|2020-10-13 14:30:00|28120.1|28120.1|28120.1|28120.1|28133.02|28133.02|28114.01|28114.01|0
1602599700000|2020-10-13 14:35:00|28128.71|28128.71|28104.1|28104.1|28133.02|28133.02|28104.1|28104.1|0
1602600000000|2020-10-13 14:40:00|28099.79|28099.79|28034.17|28034.17|28116.27|28116.27|28034.17|28034.17|0
1602600300000|2020-10-13 14:45:00|28038.48|28038.48|28043.54|28043.54|28043.54|28043.54|28017.7|28017.7|0
1602600600000|2020-10-13 14:50:00|28022.01|28022.01|28042.03|28042.03|28045.31|28045.31|28017.7|28017.7|0
1602600900000|2020-10-13 14:55:00|28033.42|28033.42|28060.29|28060.29|28069.92|28069.92|28030.89|28030.89|0
1602601200000|2020-10-13 15:00:00|28055.98|28055.98|28097.54|28097.54|28101.85|28101.85|28055.23|28055.23|0
1602601500000|2020-10-13 15:05:00|28095.76|28095.76|28114.01|28114.01|28115.79|28115.79|28083.59|28083.59|0
1602601800000|2020-10-13 15:10:00|28105.4|28105.4|28106.43|28106.43|28119.35|28119.35|28095.01|28095.01|0
1602602100000|2020-10-13 15:15:00|28102.12|28102.12|28069.92|28069.92|28102.12|28102.12|28067.4|28067.4|0
1602602400000|2020-10-13 15:20:00|28065.62|28065.62|28065.62|28065.62|28086.4|28086.4|28063.84|28063.84|0
1602602700000|2020-10-13 15:25:00|28063.84|28063.84|28063.09|28063.09|28082.09|28082.09|28046.61|28046.61|0
1602659700000|2020-10-14 07:15:00|28203.49|28203.49|28190.1|28190.1|28221.74|28221.74|28154.35|28154.35|0
1602660000000|2020-10-14 07:20:00|28188.32|28188.32|28200.49|28200.49|28208.35|28208.35|28165.76|28165.76|0
1602660300000|2020-10-14 07:25:00|28191.87|28191.87|28172.87|28172.87|28210.88|28210.88|28166.79|28166.79|0
1602660600000|2020-10-14 07:30:00|28171.09|28171.09|28128.78|28128.78|28171.09|28171.09|28121.67|28121.67|0
1602660900000|2020-10-14 07:35:00|28127|28127|28120.92|28120.92|28140.95|28140.95|28120.17|28120.17|0
1602661200000|2020-10-14 07:40:00|28125.23|28125.23|28163.98|28163.98|28170.07|28170.07|28123.45|28123.45|0
1602661500000|2020-10-14 07:45:00|28165.76|28165.76|28181.48|28181.48|28189.35|28189.35|28163.23|28163.23|0
1602661800000|2020-10-14 07:50:00|28185.79|28185.79|28163.51|28163.51|28189.35|28189.35|28159.2|28159.2|0
1602662100000|2020-10-14 07:55:00|28161.73|28161.73|28161.73|28161.73|28180.73|28180.73|28155.65|28155.65|0
1602662400000|2020-10-14 08:00:00|28159.95|28159.95|28205.07|28205.07|28205.07|28205.07|28151.34|28151.34|0
1602662700000|2020-10-14 08:05:00|28203.29|28203.29|28169.87|28169.87|28203.29|28203.29|28169.87|28169.87|0
1602663000000|2020-10-14 08:10:00|28174.17|28174.17|28197.48|28197.48|28214.71|28214.71|28174.17|28174.17|0
1602663300000|2020-10-14 08:15:00|28205.34|28205.34|28213.96|28213.96|28228.65|28228.65|28202.81|28202.81|0
1602663600000|2020-10-14 08:20:00|28218.26|28218.26|28234.74|28234.74|28240.07|28240.07|28213.2|28213.2|0
1602663900000|2020-10-14 08:25:00|28239.04|28239.04|28214.98|28214.98|28239.04|28239.04|28196.73|28196.73|0
1602664200000|2020-10-14 08:30:00|28221.07|28221.07|28224.89|28224.89|28237.54|28237.54|28215.26|28215.26|0
1602664500000|2020-10-14 08:35:00|28220.59|28220.59|28169.11|28169.11|28220.59|28220.59|28169.11|28169.11|0
1602664800000|2020-10-14 08:40:00|28173.42|28173.42|28187.37|28187.37|28200.28|28200.28|28173.42|28173.42|0
1602665100000|2020-10-14 08:45:00|28195.98|28195.98|28183.06|28183.06|28210.95|28210.95|28183.06|28183.06|0
1602665400000|2020-10-14 08:50:00|28168.36|28168.36|28168.36|28168.36|28173.42|28173.42|28154.42|28154.42|0
1602665700000|2020-10-14 08:55:00|28166.59|28166.59|28162.28|28162.28|28172.67|28172.67|28157.97|28157.97|0
1602666000000|2020-10-14 09:00:00|28164.06|28164.06|28148.33|28148.33|28168.36|28168.36|28123.25|28123.25|0
1602666300000|2020-10-14 09:05:00|28144.03|28144.03|28135.42|28135.42|28148.33|28148.33|28135.42|28135.42|0
1602666600000|2020-10-14 09:10:00|28131.11|28131.11|28125.03|28125.03|28133.64|28133.64|28112.11|28112.11|0
1602666900000|2020-10-14 09:15:00|28116.41|28116.41|28128.58|28128.58|28147.58|28147.58|28116.41|28116.41|0
1602667200000|2020-10-14 09:20:00|28132.89|28132.89|28117.44|28117.44|28136.44|28136.44|28113.13|28113.13|0
1602667500000|2020-10-14 09:25:00|28115.66|28115.66|28116.69|28116.69|28117.44|28117.44|28100.21|28100.21|0
1602667800000|2020-10-14 09:30:00|28103.77|28103.77|28115.66|28115.66|28119.22|28119.22|28099.46|28099.46|0
1602668100000|2020-10-14 09:35:00|28111.35|28111.35|28100.96|28100.96|28111.35|28111.35|28094.13|28094.13|0
1602668400000|2020-10-14 09:40:00|28105.27|28105.27|28094.88|28094.88|28113.88|28113.88|28094.88|28094.88|0
1602668700000|2020-10-14 09:45:00|28090.57|28090.57|28099.94|28099.94|28099.94|28099.94|28074.1|28074.1|0
1602669000000|2020-10-14 09:50:00|28101.72|28101.72|28118.94|28118.94|28128.58|28128.58|28099.94|28099.94|0
1602669300000|2020-10-14 09:55:00|28114.63|28114.63|28117.16|28117.16|28127.55|28127.55|28110.33|28110.33|0
1602669600000|2020-10-14 10:00:00|28115.39|28115.39|28103.22|28103.22|28115.39|28115.39|28103.22|28103.22|0
1602669900000|2020-10-14 10:05:00|28098.91|28098.91|28021.12|28021.12|28098.91|28098.91|28021.12|28021.12|0
1602670200000|2020-10-14 10:10:00|28008.2|28008.2|27944.09|27944.09|28008.2|28008.2|27939.78|27939.78|0
1602670500000|2020-10-14 10:15:00|27939.78|27939.78|27920.03|27920.03|27939.78|27939.78|27911.41|27911.41|0
1602670800000|2020-10-14 10:20:00|27915.72|27915.72|27934.45|27934.45|27934.45|27934.45|27907.11|27907.11|0
1602671100000|2020-10-14 10:25:00|27930.14|27930.14|27887.83|27887.83|27930.14|27930.14|27879.22|27879.22|0
1602671400000|2020-10-14 10:30:00|27896.44|27896.44|27900.75|27900.75|27919.75|27919.75|27890.36|27890.36|0
1602671700000|2020-10-14 10:35:00|27892.14|27892.14|27879.22|27879.22|27896.44|27896.44|27877.44|27877.44|0
1602672000000|2020-10-14 10:40:00|27874.91|27874.91|27881.75|27881.75|27886.05|27886.05|27863.49|27863.49|0
1602672300000|2020-10-14 10:45:00|27877.44|27877.44|27887.83|27887.83|27887.83|27887.83|27845.52|27845.52|0
1602672600000|2020-10-14 10:50:00|27892.14|27892.14|27882.5|27882.5|27893.91|27893.91|27873.88|27873.88|0
1602672900000|2020-10-14 10:55:00|27878.19|27878.19|27882.5|27882.5|27891.11|27891.11|27874.64|27874.64|0
1602673200000|2020-10-14 11:00:00|27878.94|27878.94|27899.72|27899.72|27899.72|27899.72|27874.64|27874.64|0
1602673500000|2020-10-14 11:05:00|27904.03|27904.03|27908.34|27908.34|27912.64|27912.64|27893.64|27893.64|0
1602673800000|2020-10-14 11:10:00|27904.03|27904.03|27908.34|27908.34|27914.42|27914.42|27895.42|27895.42|0
1602674100000|2020-10-14 11:15:00|27904.03|27904.03|27877.92|27877.92|27904.03|27904.03|27873.61|27873.61|0
1602674400000|2020-10-14 11:20:00|27869.3|27869.3|27880.45|27880.45|27895.14|27895.14|27865|27865|0
1602674700000|2020-10-14 11:25:00|27884.75|27884.75|27855.36|27855.36|27887.28|27887.28|27852.83|27852.83|0
1602675000000|2020-10-14 11:30:00|27850.03|27850.03|27814.55|27814.55|27854.33|27854.33|27814.55|27814.55|0
1602675300000|2020-10-14 11:35:00|27816.33|27816.33|27816.33|27816.33|27824.94|27824.94|27812.02|27812.02|0
1602675600000|2020-10-14 11:40:00|27812.77|27812.77|27818.1|27818.1|27831.78|27831.78|27812.77|27812.77|0
1602675900000|2020-10-14 11:45:00|27831.02|27831.02|27817.83|27817.83|27831.02|27831.02|27804.16|27804.16|0
1602676200000|2020-10-14 11:50:00|27816.05|27816.05|27813.52|27813.52|27832.53|27832.53|27809.22|27809.22|0
1602676500000|2020-10-14 11:55:00|27811.75|27811.75|27813.52|27813.52|27820.36|27820.36|27799.58|27799.58|0
1602676800000|2020-10-14 12:00:00|27815.3|27815.3|27817.08|27817.08|27843.94|27843.94|27812.77|27812.77|0
1602677100000|2020-10-14 12:05:00|27825.69|27825.69|27812.77|27812.77|27827.47|27827.47|27812.77|27812.77|0
1602677400000|2020-10-14 12:10:00|27808.47|27808.47|27767.66|27767.66|27808.47|27808.47|27764.38|27764.38|0
1602677700000|2020-10-14 12:15:00|27759.04|27759.04|27765.4|27765.4|27774.02|27774.02|27744.35|27744.35|0
1602678000000|2020-10-14 12:20:00|27756.79|27756.79|27748.93|27748.93|27763.63|27763.63|27746.4|27746.4|0
1602678300000|2020-10-14 12:25:00|27744.62|27744.62|27720.29|27720.29|27748.93|27748.93|27715.98|27715.98|0
1602678600000|2020-10-14 12:30:00|27715.98|27715.98|27684.06|27684.06|27726.37|27726.37|27684.06|27684.06|0
1602678900000|2020-10-14 12:35:00|27679.75|27679.75|27639.22|27639.22|27684.06|27684.06|27639.22|27639.22|0
1602679200000|2020-10-14 12:40:00|27634.91|27634.91|27589.8|27589.8|27639.22|27639.22|27568.27|27568.27|0
1602679500000|2020-10-14 12:45:00|27594.1|27594.1|27627.05|27627.05|27627.05|27627.05|27589.8|27589.8|0
1602679800000|2020-10-14 12:50:00|27637.44|27637.44|27688.37|27688.37|27710.92|27710.92|27637.44|27637.44|0
1602680100000|2020-10-14 12:55:00|27690.14|27690.14|27707.37|27707.37|27711.67|27711.67|27684.06|27684.06|0
1602680400000|2020-10-14 13:00:00|27711.67|27711.67|27662.53|27662.53|27711.67|27711.67|27658.22|27658.22|0
1602680700000|2020-10-14 13:05:00|27666.83|27666.83|27683.31|27683.31|27696.23|27696.23|27665.06|27665.06|0
1602681000000|2020-10-14 13:10:00|27679|27679|27673.94|27673.94|27691.17|27691.17|27661.78|27661.78|0
1602681300000|2020-10-14 13:15:00|27665.33|27665.33|27687.89|27687.89|27687.89|27687.89|27665.33|27665.33|0
1602681600000|2020-10-14 13:20:00|27686.11|27686.11|27711.2|27711.2|27711.2|27711.2|27684.33|27684.33|0
1602681900000|2020-10-14 13:25:00|27715.5|27715.5|27785.43|27785.43|27785.43|27785.43|27715.5|27715.5|0
1602682200000|2020-10-14 13:30:00|27787.21|27787.21|27768.21|27768.21|27813.05|27813.05|27763.9|27763.9|0
1602682500000|2020-10-14 13:35:00|27755.29|27755.29|27747.43|27747.43|27768.21|27768.21|27713.73|27713.73|0
1602682800000|2020-10-14 13:40:00|27749.2|27749.2|27797.6|27797.6|27810.52|27810.52|27743.12|27743.12|0
1602683100000|2020-10-14 13:45:00|27801.91|27801.91|27786.46|27786.46|27801.91|27801.91|27761.37|27761.37|0
1602683400000|2020-10-14 13:50:00|27795.07|27795.07|27834.1|27834.1|27839.16|27839.16|27786.46|27786.46|0
1602683700000|2020-10-14 13:55:00|27838.41|27838.41|27871.08|27871.08|27876.41|27876.41|27838.41|27838.41|0
1602684000000|2020-10-14 14:00:00|27872.86|27872.86|27871.08|27871.08|27884|27884|27835.6|27835.6|0
1602684300000|2020-10-14 14:05:00|27862.47|27862.47|27833.08|27833.08|27862.47|27862.47|27826.99|27826.99|0
1602684600000|2020-10-14 14:10:00|27837.38|27837.38|27839.16|27839.16|27853.86|27853.86|27826.99|27826.99|0
1602684900000|2020-10-14 14:15:00|27840.94|27840.94|27872.86|27872.86|27872.86|27872.86|27826.24|27826.24|0
1602685200000|2020-10-14 14:20:00|27868.55|27868.55|27841.69|27841.69|27880.72|27880.72|27841.69|27841.69|0
1602685500000|2020-10-14 14:25:00|27833.08|27833.08|27782.15|27782.15|27833.08|27833.08|27782.15|27782.15|0
1602685800000|2020-10-14 14:30:00|27786.46|27786.46|27738.06|27738.06|27786.46|27786.46|27738.06|27738.06|0
1602686100000|2020-10-14 14:35:00|27733.76|27733.76|27801.15|27801.15|27805.46|27805.46|27733.76|27733.76|0
1602686400000|2020-10-14 14:40:00|27805.46|27805.46|27824.46|27824.46|27824.46|27824.46|27798.63|27798.63|0
1602686700000|2020-10-14 14:45:00|27828.77|27828.77|27833.08|27833.08|27840.94|27840.94|27820.91|27820.91|0
1602687000000|2020-10-14 14:50:00|27826.99|27826.99|27845.24|27845.24|27858.16|27858.16|27825.21|27825.21|0
1602687300000|2020-10-14 14:55:00|27843.47|27843.47|27820.91|27820.91|27847.02|27847.02|27816.6|27816.6|0
1602687600000|2020-10-14 15:00:00|27816.6|27816.6|27804.43|27804.43|27816.6|27816.6|27789.74|27789.74|0
1602687900000|2020-10-14 15:05:00|27808.74|27808.74|27828.49|27828.49|27832.8|27832.8|27799.1|27799.1|0
1602688200000|2020-10-14 15:10:00|27824.19|27824.19|27799.1|27799.1|27824.19|27824.19|27794.8|27794.8|0
1602688500000|2020-10-14 15:15:00|27803.41|27803.41|27792.27|27792.27|27809.49|27809.49|27792.27|27792.27|0
1602688800000|2020-10-14 15:20:00|27790.49|27790.49|27786.18|27786.18|27798.35|27798.35|27786.18|27786.18|0
1602689100000|2020-10-14 15:25:00|27790.49|27790.49|27769.71|27769.71|27794.8|27794.8|27735.26|27735.26|0
1602746100000|2020-10-15 07:15:00|27164.63|27164.63|26966.46|26966.46|27164.63|27164.63|26966.46|26966.46|0
1602746400000|2020-10-15 07:20:00|26970.77|26970.77|26907.4|26907.4|26977.6|26977.6|26889.42|26889.42|0
1602746700000|2020-10-15 07:25:00|26903.1|26903.1|27077.95|27077.95|27077.95|27077.95|26856.48|26856.48|0
1602747000000|2020-10-15 07:30:00|27069.34|27069.34|26970.77|26970.77|27077.95|27077.95|26959.35|26959.35|0
1602747300000|2020-10-15 07:35:00|26965.44|26965.44|26962.63|26962.63|26991.27|26991.27|26952.24|26952.24|0
1602747600000|2020-10-15 07:40:00|26954.02|26954.02|26932.21|26932.21|26954.5|26954.5|26903.57|26903.57|0
1602747900000|2020-10-15 07:45:00|26949.44|26949.44|26987.99|26987.99|27031.06|27031.06|26947.66|26947.66|0
1602748200000|2020-10-15 07:50:00|26975.07|26975.07|26982.18|26982.18|27022.72|27022.72|26975.07|26975.07|0
1602748500000|2020-10-15 07:55:00|26986.49|26986.49|26975.07|26975.07|26993.33|26993.33|26956.82|26956.82|0
1602748800000|2020-10-15 08:00:00|26983.69|26983.69|26928.18|26928.18|27012.05|27012.05|26923.88|26923.88|0
1602749100000|2020-10-15 08:05:00|26919.57|26919.57|26906.38|26906.38|26936.79|26936.79|26865.84|26865.84|0
1602749400000|2020-10-15 08:10:00|26908.15|26908.15|26955.8|26955.8|26974.8|26974.8|26908.15|26908.15|0
1602749700000|2020-10-15 08:15:00|26950.46|26950.46|26876.98|26876.98|26950.46|26950.46|26873.43|26873.43|0
1602750000000|2020-10-15 08:20:00|26889.9|26889.9|26886.62|26886.62|26889.9|26889.9|26851.9|26851.9|0
1602750300000|2020-10-15 08:25:00|26890.93|26890.93|26891.68|26891.68|26913.21|26913.21|26876.98|26876.98|0
1602750600000|2020-10-15 08:30:00|26900.29|26900.29|26870.9|26870.9|26900.29|26900.29|26853.67|26853.67|0
1602750900000|2020-10-15 08:35:00|26874.45|26874.45|26871.65|26871.65|26875.96|26875.96|26827.56|26827.56|0
1602751200000|2020-10-15 08:40:00|26893.18|26893.18|26849.09|26849.09|26897.49|26897.49|26840.48|26840.48|0
1602751500000|2020-10-15 08:45:00|26853.4|26853.4|26909.66|26909.66|26916.49|26916.49|26853.4|26853.4|0
1602751800000|2020-10-15 08:50:00|26901.04|26901.04|26824.76|26824.76|26901.04|26901.04|26820.45|26820.45|0
1602752100000|2020-10-15 08:55:00|26820.45|26820.45|26825.51|26825.51|26835.9|26835.9|26810.06|26810.06|0
1602752400000|2020-10-15 09:00:00|26829.82|26829.82|26816.9|26816.9|26840.21|26840.21|26806.51|26806.51|0
1602752700000|2020-10-15 09:05:00|26825.51|26825.51|26822.98|26822.98|26843.76|26843.76|26803.98|26803.98|0
1602753000000|2020-10-15 09:10:00|26818.67|26818.67|26813.34|26813.34|26829.06|26829.06|26813.34|26813.34|0
1602753300000|2020-10-15 09:15:00|26809.03|26809.03|26789.76|26789.76|26813.34|26813.34|26768.23|26768.23|0
1602753600000|2020-10-15 09:20:00|26794.06|26794.06|26805.48|26805.48|26813.07|26813.07|26777.59|26777.59|0
1602753900000|2020-10-15 09:25:00|26818.4|26818.4|26867.82|26867.82|26871.1|26871.1|26818.4|26818.4|0
1602754200000|2020-10-15 09:30:00|26855.65|26855.65|26895.44|26895.44|26901.52|26901.52|26855.65|26855.65|0
1602754500000|2020-10-15 09:35:00|26891.13|26891.13|26860.71|26860.71|26904.05|26904.05|26852.1|26852.1|0
1602754800000|2020-10-15 09:40:00|26858.93|26858.93|26864.27|26864.27|26866.79|26866.79|26847.79|26847.79|0
1602755100000|2020-10-15 09:45:00|26872.88|26872.88|26932.96|26932.96|26932.96|26932.96|26843.49|26843.49|0
1602755400000|2020-10-15 09:50:00|26945.88|26945.88|26900.77|26900.77|26945.88|26945.88|26893.93|26893.93|0
1602755700000|2020-10-15 09:55:00|26892.16|26892.16|26859.21|26859.21|26892.91|26892.91|26859.21|26859.21|0
1602756000000|2020-10-15 10:00:00|26857.43|26857.43|26848.07|26848.07|26887.85|26887.85|26848.07|26848.07|0
1602756300000|2020-10-15 10:05:00|26843.76|26843.76|26809.79|26809.79|26843.76|26843.76|26809.79|26809.79|0
1602756600000|2020-10-15 10:10:00|26818.4|26818.4|26790.03|26790.03|26818.4|26818.4|26790.03|26790.03|0
1602756900000|2020-10-15 10:15:00|26777.11|26777.11|26732|26732|26782.17|26782.17|26684.63|26684.63|0
1602757200000|2020-10-15 10:20:00|26735.55|26735.55|26750.25|26750.25|26750.25|26750.25|26701.1|26701.1|0
1602757500000|2020-10-15 10:25:00|26754.56|26754.56|26832.34|26832.34|26832.34|26832.34|26754.56|26754.56|0
1602757800000|2020-10-15 10:30:00|26836.65|26836.65|26839.93|26839.93|26856.4|26856.4|26811.56|26811.56|0
1602758100000|2020-10-15 10:35:00|26835.62|26835.62|26846.77|26846.77|26848.54|26848.54|26833.85|26833.85|0
1602758400000|2020-10-15 10:40:00|26833.85|26833.85|26819.9|26819.9|26833.85|26833.85|26815.6|26815.6|0
1602758700000|2020-10-15 10:45:00|26815.6|26815.6|26843.21|26843.21|26843.21|26843.21|26807.73|26807.73|0
1602759000000|2020-10-15 10:50:00|26838.9|26838.9|26834.6|26834.6|26873.36|26873.36|26817.37|26817.37|0
1602759300000|2020-10-15 10:55:00|26830.29|26830.29|26832.82|26832.82|26845.74|26845.74|26825.99|26825.99|0
1602759600000|2020-10-15 11:00:00|26828.51|26828.51|26849.57|26849.57|26876.16|26876.16|26828.51|26828.51|0
1602759900000|2020-10-15 11:05:00|26853.88|26853.88|26884.02|26884.02|26888.33|26888.33|26836.65|26836.65|0
1602760200000|2020-10-15 11:10:00|26885.8|26885.8|26957.5|26957.5|26961.81|26961.81|26885.8|26885.8|0
1602760500000|2020-10-15 11:15:00|26966.11|26966.11|26991.95|26991.95|26991.95|26991.95|26945.33|26945.33|0
1602760800000|2020-10-15 11:20:00|27004.87|27004.87|27059.35|27059.35|27064.68|27064.68|27004.87|27004.87|0
1602761100000|2020-10-15 11:25:00|27061.13|27061.13|27046.71|27046.71|27073.57|27073.57|27033.79|27033.79|0
1602761400000|2020-10-15 11:30:00|27053.82|27053.82|26993.73|26993.73|27063.93|27063.93|26993.73|26993.73|0
1602761700000|2020-10-15 11:35:00|27002.34|27002.34|27014.51|27014.51|27016.29|27016.29|26995.51|26995.51|0
1602762000000|2020-10-15 11:40:00|27010.2|27010.2|26999.06|26999.06|27018.07|27018.07|26990.45|26990.45|0
1602762300000|2020-10-15 11:45:00|26986.14|26986.14|26967.89|26967.89|26999.06|26999.06|26963.59|26963.59|0
1602762600000|2020-10-15 11:50:00|26972.2|26972.2|26945.33|26945.33|26980.81|26980.81|26897.97|26897.97|0
1602762900000|2020-10-15 11:55:00|26943.56|26943.56|26939.53|26939.53|26945.33|26945.33|26910.88|26910.88|0
1602763200000|2020-10-15 12:00:00|26943.83|26943.83|26943.83|26943.83|26948.14|26948.14|26930.91|26930.91|0
1602763500000|2020-10-15 12:05:00|26948.14|26948.14|26937.75|26937.75|26954.22|26954.22|26937.75|26937.75|0
1602763800000|2020-10-15 12:10:00|26942.05|26942.05|26931.66|26931.66|26942.05|26942.05|26910.13|26910.13|0
1602764100000|2020-10-15 12:15:00|26923.05|26923.05|26916.97|26916.97|26925.58|26925.58|26899.74|26899.74|0
1602764400000|2020-10-15 12:20:00|26908.36|26908.36|26925.58|26925.58|26932.42|26932.42|26893.66|26893.66|0
1602764700000|2020-10-15 12:25:00|26921.27|26921.27|26942.05|26942.05|26942.05|26942.05|26912.66|26912.66|0
1602765000000|2020-10-15 12:30:00|26937.75|26937.75|26922.03|26922.03|26940.28|26940.28|26917.72|26917.72|0
1602765300000|2020-10-15 12:35:00|26930.64|26930.64|26987.65|26987.65|26987.65|26987.65|26930.64|26930.64|0
1602765600000|2020-10-15 12:40:00|26974.73|26974.73|26972.2|26972.2|26985.87|26985.87|26951.42|26951.42|0
1602765900000|2020-10-15 12:45:00|26976.51|26976.51|26955.72|26955.72|26986.9|26986.9|26955.72|26955.72|0
1602766200000|2020-10-15 12:50:00|26960.03|26960.03|26945.33|26945.33|26979.03|26979.03|26941.03|26941.03|0
1602766500000|2020-10-15 12:55:00|26949.64|26949.64|26960.78|26960.78|26984.09|26984.09|26941.03|26941.03|0
1602766800000|2020-10-15 13:00:00|26969.4|26969.4|26982.31|26982.31|26982.31|26982.31|26965.09|26965.09|0
1602767100000|2020-10-15 13:05:00|26978.01|26978.01|26959.76|26959.76|26978.01|26978.01|26946.84|26946.84|0
1602767400000|2020-10-15 13:10:00|26972.68|26972.68|26976.98|26976.98|26976.98|26976.98|26968.37|26968.37|0
1602767700000|2020-10-15 13:15:00|26978.76|26978.76|26995.23|26995.23|26995.23|26995.23|26974.45|26974.45|0
1602768000000|2020-10-15 13:20:00|27003.85|27003.85|27017.79|27017.79|27022.1|27022.1|27003.85|27003.85|0
1602768300000|2020-10-15 13:25:00|27013.48|27013.48|27054.02|27054.02|27058.33|27058.33|27013.48|27013.48|0
1602768600000|2020-10-15 13:30:00|27058.33|27058.33|27074.8|27074.8|27081.63|27081.63|27030.71|27030.71|0
1602768900000|2020-10-15 13:35:00|27070.49|27070.49|27046.16|27046.16|27086.97|27086.97|27046.16|27046.16|0
1602769200000|2020-10-15 13:40:00|27041.85|27041.85|27037.27|27037.27|27058.05|27058.05|27027.91|27027.91|0
1602769500000|2020-10-15 13:45:00|27028.66|27028.66|27094.28|27094.28|27094.28|27094.28|27028.66|27028.66|0
1602769800000|2020-10-15 13:50:00|27096.06|27096.06|27103.92|27103.92|27132.28|27132.28|27096.06|27096.06|0
1602770100000|2020-10-15 13:55:00|27102.14|27102.14|27146.98|27146.98|27146.98|27146.98|27102.14|27102.14|0
1602770400000|2020-10-15 14:00:00|27142.67|27142.67|27159.15|27159.15|27161.3|27161.3|27129|27129|0
1602770700000|2020-10-15 14:05:00|27160.93|27160.93|27154.09|27154.09|27175.62|27175.62|27149.78|27149.78|0
1602771000000|2020-10-15 14:10:00|27149.78|27149.78|27183.48|27183.48|27196.4|27196.4|27145.48|27145.48|0
1602771300000|2020-10-15 14:15:00|27187.79|27187.79|27149.03|27149.03|27192.1|27192.1|27149.03|27149.03|0
1602771600000|2020-10-15 14:20:00|27147.26|27147.26|27104.94|27104.94|27147.26|27147.26|27104.94|27104.94|0
1602771900000|2020-10-15 14:25:00|27109.25|27109.25|27069.47|27069.47|27109.25|27109.25|27060.85|27060.85|0
1602772200000|2020-10-15 14:30:00|27073.77|27073.77|27058.33|27058.33|27075.55|27075.55|27047.94|27047.94|0
1602772500000|2020-10-15 14:35:00|27056.55|27056.55|27061.13|27061.13|27065.44|27065.44|27032.49|27032.49|0
1602772800000|2020-10-15 14:40:00|27065.44|27065.44|27087.24|27087.24|27095.85|27095.85|27056.82|27056.82|0
1602773100000|2020-10-15 14:45:00|27082.94|27082.94|27101.94|27101.94|27108.02|27108.02|27082.94|27082.94|0
1602773400000|2020-10-15 14:50:00|27103.72|27103.72|27118.41|27118.41|27120.19|27120.19|27103.72|27103.72|0
1602773700000|2020-10-15 14:55:00|27114.11|27114.11|27138.17|27138.17|27146.03|27146.03|27109.8|27109.8|0
1602774000000|2020-10-15 15:00:00|27139.94|27139.94|27133.11|27133.11|27152.11|27152.11|27114.11|27114.11|0
1602774300000|2020-10-15 15:05:00|27134.89|27134.89|27172.89|27172.89|27187.59|27187.59|27134.89|27134.89|0
1602774600000|2020-10-15 15:10:00|27177.2|27177.2|27198.25|27198.25|27202.56|27202.56|27177.2|27177.2|0
1602774900000|2020-10-15 15:15:00|27202.56|27202.56|27190.39|27190.39|27206.11|27206.11|27177.47|27177.47|0
1602775200000|2020-10-15 15:20:00|27194.7|27194.7|27184.31|27184.31|27202.56|27202.56|27184.31|27184.31|0
1602775500000|2020-10-15 15:25:00|27188.61|27188.61|27157.44|27157.44|27192.92|27192.92|27131.61|27131.61|0
1602832500000|2020-10-16 07:15:00|27457.8|27457.8|27448.92|27448.92|27504.42|27504.42|27409.13|27409.13|0
1602832800000|2020-10-16 07:20:00|27440.3|27440.3|27399.02|27399.02|27504.42|27504.42|27388.63|27388.63|0
1602833100000|2020-10-16 07:25:00|27407.63|27407.63|27401.55|27401.55|27407.63|27407.63|27377.49|27377.49|0
1602833400000|2020-10-16 07:30:00|27392.93|27392.93|27369.62|27369.62|27438.8|27438.8|27369.62|27369.62|0
1602833700000|2020-10-16 07:35:00|27373.93|27373.93|27416.99|27416.99|27416.99|27416.99|27362.51|27362.51|0
1602834000000|2020-10-16 07:40:00|27433.47|27433.47|27437.77|27437.77|27443.86|27443.86|27424.86|27424.86|0
1602834300000|2020-10-16 07:45:00|27433.47|27433.47|27440.3|27440.3|27442.08|27442.08|27403.05|27403.05|0
1602834600000|2020-10-16 07:50:00|27445.64|27445.64|27387.6|27387.6|27462.11|27462.11|27387.6|27387.6|0
1602834900000|2020-10-16 07:55:00|27366.07|27366.07|27343.51|27343.51|27371.13|27371.13|27339.21|27339.21|0
1602835200000|2020-10-16 08:00:00|27347.82|27347.82|27384.32|27384.32|27403.32|27403.32|27347.82|27347.82|0
1602835500000|2020-10-16 08:05:00|27380.01|27380.01|27395.46|27395.46|27435.25|27435.25|27380.01|27380.01|0
1602835800000|2020-10-16 08:10:00|27404.08|27404.08|27383.29|27383.29|27404.08|27404.08|27374.68|27374.68|0
1602836100000|2020-10-16 08:15:00|27387.6|27387.6|27388.35|27388.35|27415.22|27415.22|27387.6|27387.6|0
1602836400000|2020-10-16 08:20:00|27379.74|27379.74|27387.6|27387.6|27387.6|27387.6|27366.82|27366.82|0
1602836700000|2020-10-16 08:25:00|27378.99|27378.99|27371.13|27371.13|27387.6|27387.6|27366.82|27366.82|0
1602837000000|2020-10-16 08:30:00|27379.74|27379.74|27386.58|27386.58|27395.19|27395.19|27373.66|27373.66|0
1602837300000|2020-10-16 08:35:00|27390.13|27390.13|27400.52|27400.52|27404.83|27404.83|27364.02|27364.02|0
1602837600000|2020-10-16 08:40:00|27409.13|27409.13|27380.49|27380.49|27409.13|27409.13|27380.49|27380.49|0
1602837900000|2020-10-16 08:45:00|27367.57|27367.57|27364.02|27364.02|27371.88|27371.88|27357.18|27357.18|0
1602838200000|2020-10-16 08:50:00|27368.32|27368.32|27411.66|27411.66|27414.19|27414.19|27368.32|27368.32|0
1602838500000|2020-10-16 08:55:00|27409.88|27409.88|27407.36|27407.36|27422.05|27422.05|27404.83|27404.83|0
1602838800000|2020-10-16 09:00:00|27405.58|27405.58|27389.86|27389.86|27405.58|27405.58|27388.35|27388.35|0
1602839100000|2020-10-16 09:05:00|27385.55|27385.55|27314.6|27314.6|27394.16|27394.16|27314.6|27314.6|0
1602839700000|2020-10-16 09:15:00|27307.49|27307.49|27297.85|27297.85|27309.26|27309.26|27259.09|27259.09|0
1602840000000|2020-10-16 09:20:00|27299.62|27299.62|27246.65|27246.65|27310.77|27310.77|27242.34|27242.34|0
1602840300000|2020-10-16 09:25:00|27250.95|27250.95|27233.45|27233.45|27269.96|27269.96|27233.45|27233.45|0
1602840600000|2020-10-16 09:30:00|27231.68|27231.68|27244.12|27244.12|27244.12|27244.12|27207.34|27207.34|0
1602840900000|2020-10-16 09:35:00|27248.43|27248.43|27217.26|27217.26|27257.79|27257.79|27212.95|27212.95|0
1602841200000|2020-10-16 09:40:00|27212.95|27212.95|27238.04|27238.04|27238.04|27238.04|27200.78|27200.78|0
1602841500000|2020-10-16 09:45:00|27242.34|27242.34|27210.42|27210.42|27242.34|27242.34|27210.42|27210.42|0
1602841800000|2020-10-16 09:50:00|27214.73|27214.73|27219.03|27219.03|27225.12|27225.12|27204.34|27204.34|0
1602842100000|2020-10-16 09:55:00|27220.81|27220.81|27252.73|27252.73|27252.73|27252.73|27220.81|27220.81|0
1602842400000|2020-10-16 10:00:00|27250.95|27250.95|27247.67|27247.67|27250.95|27250.95|27222.59|27222.59|0
1602842700000|2020-10-16 10:05:00|27249.45|27249.45|27262.37|27262.37|27262.37|27262.37|27249.45|27249.45|0
1602843000000|2020-10-16 10:10:00|27266.68|27266.68|27237.28|27237.28|27272.76|27272.76|27237.28|27237.28|0
1602843300000|2020-10-16 10:15:00|27241.59|27241.59|27315.82|27315.82|27315.82|27315.82|27237.28|27237.28|0
1602843600000|2020-10-16 10:20:00|27320.13|27320.13|27346.99|27346.99|27346.99|27346.99|27319.38|27319.38|0
1602843900000|2020-10-16 10:25:00|27355.61|27355.61|27357.38|27357.38|27384.25|27384.25|27354.86|27354.86|0
1602844200000|2020-10-16 10:30:00|27359.16|27359.16|27351.3|27351.3|27359.16|27359.16|27338.38|27338.38|0
1602844500000|2020-10-16 10:35:00|27346.99|27346.99|27338.38|27338.38|27359.16|27359.16|27333.05|27333.05|0
1602844800000|2020-10-16 10:40:00|27344.47|27344.47|27344.47|27344.47|27357.38|27357.38|27338.38|27338.38|0
1602845100000|2020-10-16 10:45:00|27357.38|27357.38|27337.36|27337.36|27362.44|27362.44|27337.36|27337.36|0
1602845400000|2020-10-16 10:50:00|27341.66|27341.66|27386.5|27386.5|27398.67|27398.67|27333.05|27333.05|0
1602845700000|2020-10-16 10:55:00|27403.73|27403.73|27440.23|27440.23|27440.23|27440.23|27395.12|27395.12|0
1602846000000|2020-10-16 11:00:00|27431.62|27431.62|27413.09|27413.09|27508.38|27508.38|27413.09|27413.09|0
1602846300000|2020-10-16 11:05:00|27400.17|27400.17|27389.03|27389.03|27413.09|27413.09|27376.11|27376.11|0
1602846600000|2020-10-16 11:10:00|27384.73|27384.73|27397.64|27397.64|27401.2|27401.2|27384.73|27384.73|0
1602846900000|2020-10-16 11:15:00|27393.34|27393.34|27375.09|27375.09|27393.34|27393.34|27357.11|27357.11|0
1602847200000|2020-10-16 11:20:00|27373.31|27373.31|27363.95|27363.95|27377.62|27377.62|27360.39|27360.39|0
1602847500000|2020-10-16 11:25:00|27372.56|27372.56|27355.33|27355.33|27372.56|27372.56|27355.33|27355.33|0
1602847800000|2020-10-16 11:30:00|27363.95|27363.95|27379.67|27379.67|27385.75|27385.75|27359.64|27359.64|0
1602848100000|2020-10-16 11:35:00|27383.97|27383.97|27383.97|27383.97|27394.36|27394.36|27383.97|27383.97|0
1602848400000|2020-10-16 11:40:00|27388.28|27388.28|27383.97|27383.97|27409.06|27409.06|27366.75|27366.75|0
1602848700000|2020-10-16 11:45:00|27388.28|27388.28|27379.67|27379.67|27388.28|27388.28|27379.67|27379.67|0
1602849000000|2020-10-16 11:50:00|27383.97|27383.97|27341.66|27341.66|27383.97|27383.97|27341.66|27341.66|0
1602849300000|2020-10-16 11:55:00|27345.97|27345.97|27295.52|27295.52|27345.97|27345.97|27295.52|27295.52|0
1602849600000|2020-10-16 12:00:00|27299.83|27299.83|27352.53|27352.53|27352.53|27352.53|27295.52|27295.52|0
1602849900000|2020-10-16 12:05:00|27354.31|27354.31|27375.84|27375.84|27388.01|27388.01|27354.31|27354.31|0
1602850200000|2020-10-16 12:10:00|27380.14|27380.14|27354.31|27354.31|27381.92|27381.92|27352.53|27352.53|0
1602850500000|2020-10-16 12:15:00|27345.69|27345.69|27314.52|27314.52|27345.69|27345.69|27314.52|27314.52|0
1602850800000|2020-10-16 12:20:00|27310.22|27310.22|27321.63|27321.63|27331.75|27331.75|27310.22|27310.22|0
1602851100000|2020-10-16 12:25:00|27313.02|27313.02|27275.02|27275.02|27317.33|27317.33|27275.02|27275.02|0
1602851400000|2020-10-16 12:30:00|27279.32|27279.32|27294.02|27294.02|27298.32|27298.32|27275.02|27275.02|0
1602851700000|2020-10-16 12:35:00|27298.32|27298.32|27318.35|27318.35|27333.05|27333.05|27298.32|27298.32|0
1602852000000|2020-10-16 12:40:00|27322.66|27322.66|27341.66|27341.66|27345.97|27345.97|27322.66|27322.66|0
1602852300000|2020-10-16 12:45:00|27345.97|27345.97|27323.69|27323.69|27357.38|27357.38|27319.38|27319.38|0
1602852600000|2020-10-16 12:50:00|27321.91|27321.91|27318.35|27318.35|27326.21|27326.21|27309.74|27309.74|0
1602852900000|2020-10-16 12:55:00|27309.74|27309.74|27289.71|27289.71|27309.74|27309.74|27289.71|27289.71|0
1602853200000|2020-10-16 13:00:00|27285.41|27285.41|27301.13|27301.13|27307.96|27307.96|27285.41|27285.41|0
1602853500000|2020-10-16 13:05:00|27299.35|27299.35|27299.35|27299.35|27326.21|27326.21|27290.74|27290.74|0
1602853800000|2020-10-16 13:10:00|27303.66|27303.66|27290.74|27290.74|27307.96|27307.96|27290.74|27290.74|0
1602854100000|2020-10-16 13:15:00|27295.04|27295.04|27297.57|27297.57|27301.88|27301.88|27282.88|27282.88|0
1602854400000|2020-10-16 13:20:00|27293.27|27293.27|27287.18|27287.18|27293.27|27293.27|27281.1|27281.1|0
1602854700000|2020-10-16 13:25:00|27288.96|27288.96|27289.71|27289.71|27289.71|27289.71|27266.4|27266.4|0
1602855000000|2020-10-16 13:30:00|27294.02|27294.02|27282.12|27282.12|27307.96|27307.96|27280.35|27280.35|0
1602855300000|2020-10-16 13:35:00|27277.82|27277.82|27268.18|27268.18|27277.82|27277.82|27225.12|27225.12|0
1602855600000|2020-10-16 13:40:00|27263.87|27263.87|27235.51|27235.51|27282.88|27282.88|27235.51|27235.51|0
1602855900000|2020-10-16 13:45:00|27239.81|27239.81|27238.04|27238.04|27239.81|27239.81|27183.56|27183.56|0
1602856200000|2020-10-16 13:50:00|27242.34|27242.34|27231.2|27231.2|27246.65|27246.65|27222.59|27222.59|0
1602856500000|2020-10-16 13:55:00|27232.98|27232.98|27292.79|27292.79|27323.21|27323.21|27230.45|27230.45|0
1602856800000|2020-10-16 14:00:00|27288.48|27288.48|27339.68|27339.68|27352.6|27352.6|27271.26|27271.26|0
1602857100000|2020-10-16 14:05:00|27343.99|27343.99|27357.93|27357.93|27367.57|27367.57|27328.54|27328.54|0
1602857400000|2020-10-16 14:10:00|27353.63|27353.63|27326.76|27326.76|27353.63|27353.63|27312.07|27312.07|0
1602857700000|2020-10-16 14:15:00|27322.46|27322.46|27341.46|27341.46|27350.07|27350.07|27307.76|27307.76|0
1602858000000|2020-10-16 14:20:00|27337.15|27337.15|27347.54|27347.54|27372.63|27372.63|27322.46|27322.46|0
1602858300000|2020-10-16 14:25:00|27351.85|27351.85|27367.57|27367.57|27382.27|27382.27|27351.85|27351.85|0
1602858600000|2020-10-16 14:30:00|27371.88|27371.88|27340.71|27340.71|27371.88|27371.88|27340.71|27340.71|0
1602858900000|2020-10-16 14:35:00|27349.32|27349.32|27295.87|27295.87|27384.05|27384.05|27295.87|27295.87|0
1602859200000|2020-10-16 14:40:00|27300.17|27300.17|27306.26|27306.26|27332.1|27332.1|27300.17|27300.17|0
1602859500000|2020-10-16 14:45:00|27310.56|27310.56|27332.1|27332.1|27332.1|27332.1|27306.26|27306.26|0
1602859800000|2020-10-16 14:50:00|27323.48|27323.48|27329.57|27329.57|27352.12|27352.12|27323.48|27323.48|0
1602860100000|2020-10-16 14:55:00|27325.26|27325.26|27304.48|27304.48|27332.1|27332.1|27304.48|27304.48|0
1602860400000|2020-10-16 15:00:00|27300.17|27300.17|27340.71|27340.71|27340.71|27340.71|27296.62|27296.62|0
1602860700000|2020-10-16 15:05:00|27342.49|27342.49|27348.57|27348.57|27348.57|27348.57|27333.87|27333.87|0
1602861000000|2020-10-16 15:10:00|27344.26|27344.26|27346.04|27346.04|27373.66|27373.66|27339.96|27339.96|0
1602861300000|2020-10-16 15:15:00|27341.73|27341.73|27377.21|27377.21|27378.99|27378.99|27332.37|27332.37|0
1602861600000|2020-10-16 15:20:00|27375.43|27375.43|27409.13|27409.13|27429.91|27429.91|27375.43|27375.43|0
1602861900000|2020-10-16 15:25:00|27413.44|27413.44|27422.8|27422.8|27442.83|27442.83|27359.99|27359.99|0
1603091700000|2020-10-19 07:15:00|27560.68|27560.68|27576.88|27576.88|27596.16|27596.16|27560.68|27560.68|0
1603092000000|2020-10-19 07:20:00|27580.43|27580.43|27530.26|27530.26|27582.21|27582.21|27530.26|27530.26|0
1603092300000|2020-10-19 07:25:00|27534.57|27534.57|27508.45|27508.45|27562.93|27562.93|27508.45|27508.45|0
1603092600000|2020-10-19 07:30:00|27512.76|27512.76|27516.04|27516.04|27561.91|27561.91|27507.43|27507.43|0
1603092900000|2020-10-19 07:35:00|27514.26|27514.26|27541.88|27541.88|27554.8|27554.8|27514.26|27514.26|0
1603093200000|2020-10-19 07:40:00|27533.27|27533.27|27485.62|27485.62|27541.88|27541.88|27475.23|27475.23|0
1603093500000|2020-10-19 07:45:00|27483.84|27483.84|27443.31|27443.31|27487.4|27487.4|27443.31|27443.31|0
1603093800000|2020-10-19 07:50:00|27447.62|27447.62|27379.19|27379.19|27451.92|27451.92|27363.74|27363.74|0
1603094100000|2020-10-19 07:55:00|27370.58|27370.58|27329.02|27329.02|27370.58|27370.58|27320.41|27320.41|0
1603094400000|2020-10-19 08:00:00|27324.71|27324.71|27278.84|27278.84|27341.19|27341.19|27278.84|27278.84|0
1603094700000|2020-10-19 08:05:00|27274.54|27274.54|27258.06|27258.06|27289.99|27289.99|27255.54|27255.54|0
1603095000000|2020-10-19 08:10:00|27249.45|27249.45|27235.51|27235.51|27272.01|27272.01|27235.51|27235.51|0
1603095300000|2020-10-19 08:15:00|27244.12|27244.12|27235.51|27235.51|27244.12|27244.12|27209.67|27209.67|0
1603095600000|2020-10-19 08:20:00|27233.73|27233.73|27250.2|27250.2|27250.2|27250.2|27220.81|27220.81|0
1603095900000|2020-10-19 08:25:00|27258.82|27258.82|27205.09|27205.09|27258.82|27258.82|27205.09|27205.09|0
1603096200000|2020-10-19 08:30:00|27203.31|27203.31|27218.01|27218.01|27235.23|27235.23|27194.7|27194.7|0
1603096500000|2020-10-19 08:35:00|27222.31|27222.31|27199.76|27199.76|27222.31|27222.31|27195.45|27195.45|0
1603096800000|2020-10-19 08:40:00|27208.37|27208.37|27214.45|27214.45|27216.98|27216.98|27208.37|27208.37|0
1603097100000|2020-10-19 08:45:00|27210.15|27210.15|27195.45|27195.45|27214.45|27214.45|27191.14|27191.14|0
1603097400000|2020-10-19 08:50:00|27197.23|27197.23|27182.26|27182.26|27205.84|27205.84|27177.95|27177.95|0
1603097700000|2020-10-19 08:55:00|27186.56|27186.56|27191.62|27191.62|27191.62|27191.62|27176.92|27176.92|0
1603098000000|2020-10-19 09:00:00|27183.01|27183.01|27172.62|27172.62|27184.78|27184.78|27172.62|27172.62|0
1603098300000|2020-10-19 09:05:00|27176.92|27176.92|27166.53|27166.53|27181.23|27181.23|27166.53|27166.53|0
1603098600000|2020-10-19 09:10:00|27169.06|27169.06|27155.12|27155.12|27173.37|27173.37|27146.5|27146.5|0
1603098900000|2020-10-19 09:15:00|27153.34|27153.34|27155.87|27155.87|27168.04|27168.04|27148.01|27148.01|0
1603099200000|2020-10-19 09:20:00|27157.65|27157.65|27179.18|27179.18|27191.34|27191.34|27157.65|27157.65|0
1603099500000|2020-10-19 09:25:00|27174.87|27174.87|27152.31|27152.31|27187.79|27187.79|27152.31|27152.31|0
1603099800000|2020-10-19 09:30:00|27143.7|27143.7|27158.4|27158.4|27162.7|27162.7|27139.39|27139.39|0
1603100100000|2020-10-19 09:35:00|27156.62|27156.62|27138.37|27138.37|27156.62|27156.62|27138.37|27138.37|0
1603100400000|2020-10-19 09:40:00|27141.92|27141.92|27179.18|27179.18|27179.18|27179.18|27141.92|27141.92|0
1603100700000|2020-10-19 09:45:00|27180.95|27180.95|27182.46|27182.46|27182.46|27182.46|27162.7|27162.7|0
1603101000000|2020-10-19 09:50:00|27184.24|27184.24|27194.15|27194.15|27204.54|27204.54|27174.12|27174.12|0
1603101300000|2020-10-19 09:55:00|27189.84|27189.84|27181.23|27181.23|27203.79|27203.79|27181.23|27181.23|0
1603101600000|2020-10-19 10:00:00|27183.38|27183.38|27215.68|27215.68|27215.68|27215.68|27177.67|27177.67|0
1603101900000|2020-10-19 10:05:00|27213.9|27213.9|27181.98|27181.98|27213.9|27213.9|27181.98|27181.98|0
1603102200000|2020-10-19 10:10:00|27186.29|27186.29|27176.65|27176.65|27186.29|27186.29|27168.79|27168.79|0
1603102500000|2020-10-19 10:15:00|27170.56|27170.56|27181.71|27181.71|27181.71|27181.71|27167.01|27167.01|0
1603102800000|2020-10-19 10:20:00|27179.93|27179.93|27180.95|27180.95|27185.26|27185.26|27146.5|27146.5|0
1603103100000|2020-10-19 10:25:00|27172.34|27172.34|27180.95|27180.95|27189.57|27189.57|27168.04|27168.04|0
1603103400000|2020-10-19 10:30:00|27176.65|27176.65|27179.18|27179.18|27193.12|27193.12|27170.56|27170.56|0
1603103700000|2020-10-19 10:35:00|27180.95|27180.95|27221.01|27221.01|27221.01|27221.01|27180.95|27180.95|0
1603104000000|2020-10-19 10:40:00|27227.1|27227.1|27212.4|27212.4|27243.57|27243.57|27212.4|27212.4|0
1603104300000|2020-10-19 10:45:00|27208.09|27208.09|27187.31|27187.31|27208.84|27208.84|27185.54|27185.54|0
1603104600000|2020-10-19 10:50:00|27191.62|27191.62|27193.4|27193.4|27209.87|27209.87|27189.09|27189.09|0
1603104900000|2020-10-19 10:55:00|27189.09|27189.09|27228.87|27228.87|27228.87|27228.87|27171.87|27171.87|0
1603105200000|2020-10-19 11:00:00|27233.18|27233.18|27220.26|27220.26|27233.18|27233.18|27207.34|27207.34|0
1603105500000|2020-10-19 11:05:00|27215.95|27215.95|27190.12|27190.12|27219.51|27219.51|27190.12|27190.12|0
1603105800000|2020-10-19 11:10:00|27185.81|27185.81|27190.12|27190.12|27190.12|27190.12|27177.2|27177.2|0
1603106100000|2020-10-19 11:15:00|27185.81|27185.81|27161.48|27161.48|27185.81|27185.81|27161.48|27161.48|0
1603106400000|2020-10-19 11:20:00|27157.17|27157.17|27164.76|27164.76|27164.76|27164.76|27153.61|27153.61|0
1603106700000|2020-10-19 11:25:00|27173.37|27173.37|27153.34|27153.34|27173.37|27173.37|27153.34|27153.34|0
1603107000000|2020-10-19 11:30:00|27151.56|27151.56|27165.51|27165.51|27166.26|27166.26|27138.64|27138.64|0
1603107300000|2020-10-19 11:35:00|27161.2|27161.2|27151.56|27151.56|27161.95|27161.95|27151.56|27151.56|0
1603107600000|2020-10-19 11:40:00|27155.87|27155.87|27151.56|27151.56|27168.04|27168.04|27142.95|27142.95|0
1603107900000|2020-10-19 11:45:00|27155.87|27155.87|27148.01|27148.01|27160.17|27160.17|27146.23|27146.23|0
1603108200000|2020-10-19 11:50:00|27152.31|27152.31|27135.84|27135.84|27152.31|27152.31|27135.84|27135.84|0
1603108500000|2020-10-19 11:55:00|27134.06|27134.06|27144.45|27144.45|27156.62|27156.62|27131.53|27131.53|0
1603108800000|2020-10-19 12:00:00|27140.15|27140.15|27129.76|27129.76|27140.15|27140.15|27127.98|27127.98|0
1603109100000|2020-10-19 12:05:00|27125.45|27125.45|27134.81|27134.81|27143.43|27143.43|27112.26|27112.26|0
1603109400000|2020-10-19 12:10:00|27140.15|27140.15|27165.23|27165.23|27165.23|27165.23|27140.15|27140.15|0
1603109700000|2020-10-19 12:15:00|27160.93|27160.93|27157.37|27157.37|27162.7|27162.7|27145.2|27145.2|0
1603110000000|2020-10-19 12:20:00|27155.59|27155.59|27157.37|27157.37|27157.37|27157.37|27149.51|27149.51|0
1603110300000|2020-10-19 12:25:00|27153.06|27153.06|27164.21|27164.21|27164.21|27164.21|27148.76|27148.76|0
1603110600000|2020-10-19 12:30:00|27155.59|27155.59|27129.48|27129.48|27155.59|27155.59|27129.48|27129.48|0
1603110900000|2020-10-19 12:35:00|27131.26|27131.26|27098.04|27098.04|27131.26|27131.26|27091.95|27091.95|0
1603111200000|2020-10-19 12:40:00|27096.26|27096.26|27016.69|27016.69|27096.26|27096.26|27016.69|27016.69|0
1603111500000|2020-10-19 12:45:00|27018.47|27018.47|27028.86|27028.86|27033.17|27033.17|27009.86|27009.86|0
1603111800000|2020-10-19 12:50:00|27018.47|27018.47|27041.03|27041.03|27041.03|27041.03|27008.08|27008.08|0
1603112100000|2020-10-19 12:55:00|27032.41|27032.41|27047.11|27047.11|27047.11|27047.11|27017.72|27017.72|0
1603112400000|2020-10-19 13:00:00|27054.97|27054.97|27084.37|27084.37|27088.95|27088.95|27054.97|27054.97|0
1603112700000|2020-10-19 13:05:00|27082.59|27082.59|27061.81|27061.81|27082.59|27082.59|27061.06|27061.06|0
1603113000000|2020-10-19 13:10:00|27057.5|27057.5|27056.48|27056.48|27061.81|27061.81|27045.33|27045.33|0
1603113300000|2020-10-19 13:15:00|27052.17|27052.17|27056.48|27056.48|27072.95|27072.95|27043.56|27043.56|0
1603113600000|2020-10-19 13:20:00|27058.25|27058.25|27068.37|27068.37|27068.37|27068.37|27048.61|27048.61|0
1603113900000|2020-10-19 13:25:00|27070.15|27070.15|27085.87|27085.87|27105.62|27105.62|27070.15|27070.15|0
1603114200000|2020-10-19 13:30:00|27090.17|27090.17|27139.12|27139.12|27154.84|27154.84|27090.17|27090.17|0
1603114500000|2020-10-19 13:35:00|27140.9|27140.9|27061.81|27061.81|27140.9|27140.9|27044.58|27044.58|0
1603114800000|2020-10-19 13:40:00|27070.42|27070.42|27027.08|27027.08|27070.42|27070.42|27027.08|27027.08|0
1603115100000|2020-10-19 13:45:00|27022.78|27022.78|27017.44|27017.44|27030.36|27030.36|27000.22|27000.22|0
1603115400000|2020-10-19 13:50:00|27013.14|27013.14|27039.73|27039.73|27040.75|27040.75|27013.14|27013.14|0
1603115700000|2020-10-19 13:55:00|27041.5|27041.5|26998.44|26998.44|27051.89|27051.89|26992.36|26992.36|0
1603116000000|2020-10-19 14:00:00|27002.75|27002.75|26979.44|26979.44|27010.61|27010.61|26970.07|26970.07|0
1603116300000|2020-10-19 14:05:00|26975.13|26975.13|26950.8|26950.8|26994.13|26994.13|26950.8|26950.8|0
1603116600000|2020-10-19 14:10:00|26952.95|26952.95|27061.06|27061.06|27061.06|27061.06|26951.17|26951.17|0
1603116900000|2020-10-19 14:15:00|27065.36|27065.36|27096.53|27096.53|27096.53|27096.53|27054.22|27054.22|0
1603117200000|2020-10-19 14:20:00|27094.76|27094.76|27072.95|27072.95|27101.59|27101.59|27072.95|27072.95|0
1603117500000|2020-10-19 14:25:00|27069.39|27069.39|27118.82|27118.82|27118.82|27118.82|27060.78|27060.78|0
1603117800000|2020-10-19 14:30:00|27123.12|27123.12|27103.37|27103.37|27123.12|27123.12|27093.73|27093.73|0
1603118100000|2020-10-19 14:35:00|27101.59|27101.59|27106.92|27106.92|27138.09|27138.09|27086.89|27086.89|0
1603118400000|2020-10-19 14:40:00|27111.23|27111.23|27115.54|27115.54|27123.4|27123.4|27106.92|27106.92|0
1603118700000|2020-10-19 14:45:00|27094|27094|27074.25|27074.25|27105.15|27105.15|27065.64|27065.64|0
1603119000000|2020-10-19 14:50:00|27069.94|27069.94|27057.4|27057.4|27077.8|27077.8|27057.4|27057.4|0
1603119300000|2020-10-19 14:55:00|27059.55|27059.55|27057.78|27057.78|27078.56|27078.56|27057.78|27057.78|0
1603119600000|2020-10-19 15:00:00|27062.08|27062.08|27099.34|27099.34|27116.56|27116.56|27062.08|27062.08|0
1603119900000|2020-10-19 15:05:00|27095.03|27095.03|27095.78|27095.78|27114.03|27114.03|27088.95|27088.95|0
1603120200000|2020-10-19 15:10:00|27094|27094|27063.86|27063.86|27095.78|27095.78|27057.78|27057.78|0
1603120500000|2020-10-19 15:15:00|27062.08|27062.08|27059.55|27059.55|27078.56|27078.56|27059.55|27059.55|0
1603120800000|2020-10-19 15:20:00|27063.11|27063.11|27006.58|27006.58|27063.86|27063.86|27002.27|27002.27|0
1603121100000|2020-10-19 15:25:00|27002.27|27002.27|27021.27|27021.27|27021.27|27021.27|26996.19|26996.19|0
1603178100000|2020-10-20 07:15:00|27031.66|27031.66|27012.66|27012.66|27031.66|27031.66|26969.32|26969.32|0
1603178400000|2020-10-20 07:20:00|27010.88|27010.88|26995.44|26995.44|27010.88|27010.88|26981.49|26981.49|0
1603178700000|2020-10-20 07:25:00|27012.66|27012.66|26985.8|26985.8|27012.66|27012.66|26981.49|26981.49|0
1603179000000|2020-10-20 07:30:00|26982.24|26982.24|26990.58|26990.58|27028.86|27028.86|26968.3|26968.3|0
1603179300000|2020-10-20 07:35:00|26986.27|26986.27|26993.38|26993.38|26998.44|26998.44|26981.22|26981.22|0
1603179600000|2020-10-20 07:40:00|26995.16|26995.16|27032.41|27032.41|27036.72|27036.72|26995.16|26995.16|0
1603179900000|2020-10-20 07:45:00|27034.19|27034.19|27050.19|27050.19|27063.11|27063.11|27030.91|27030.91|0
1603180200000|2020-10-20 07:50:00|27054.5|27054.5|27039.05|27039.05|27054.5|27054.5|27039.05|27039.05|0
1603180500000|2020-10-20 07:55:00|27037.27|27037.27|27054.22|27054.22|27063.86|27063.86|27037.27|27037.27|0
1603180800000|2020-10-20 08:00:00|27049.91|27049.91|27078.83|27078.83|27087.44|27087.44|27041.3|27041.3|0
1603181100000|2020-10-20 08:05:00|27070.22|27070.22|27043.35|27043.35|27070.22|27070.22|27037.27|27037.27|0
1603181400000|2020-10-20 08:10:00|27053.74|27053.74|27045.13|27045.13|27076.3|27076.3|27045.13|27045.13|0
1603181700000|2020-10-20 08:15:00|27050.19|27050.19|27028.66|27028.66|27062.36|27062.36|27026.13|27026.13|0
1603182000000|2020-10-20 08:20:00|27045.13|27045.13|27095.3|27095.3|27095.3|27095.3|27045.13|27045.13|0
1603182300000|2020-10-20 08:25:00|27104.19|27104.19|27160.17|27160.17|27168.79|27168.79|27104.19|27104.19|0
1603182600000|2020-10-20 08:30:00|27168.79|27168.79|27176.65|27176.65|27199.96|27199.96|27161.95|27161.95|0
1603182900000|2020-10-20 08:35:00|27180.95|27180.95|27190.32|27190.32|27204.26|27204.26|27177.4|27177.4|0
1603183200000|2020-10-20 08:40:00|27194.63|27194.63|27135.84|27135.84|27194.63|27194.63|27135.84|27135.84|0
1603183500000|2020-10-20 08:45:00|27140.15|27140.15|27150.54|27150.54|27161.68|27161.68|27134.06|27134.06|0
1603183800000|2020-10-20 08:50:00|27154.84|27154.84|27139.39|27139.39|27169.81|27169.81|27139.39|27139.39|0
1603184100000|2020-10-20 08:55:00|27141.92|27141.92|27120.12|27120.12|27154.84|27154.84|27120.12|27120.12|0
1603184400000|2020-10-20 09:00:00|27124.42|27124.42|27136.59|27136.59|27140.9|27140.9|27124.42|27124.42|0
1603184700000|2020-10-20 09:05:00|27140.9|27140.9|27148.76|27148.76|27163.45|27163.45|27136.59|27136.59|0
1603185000000|2020-10-20 09:10:00|27146.98|27146.98|27126.2|27126.2|27146.98|27146.98|27126.2|27126.2|0
1603185300000|2020-10-20 09:15:00|27130.51|27130.51|27130.51|27130.51|27144.45|27144.45|27130.51|27130.51|0
1603185600000|2020-10-20 09:20:00|27121.89|27121.89|27134.81|27134.81|27143.43|27143.43|27121.89|27121.89|0
1603185900000|2020-10-20 09:25:00|27133.04|27133.04|27130.78|27130.78|27145.48|27145.48|27114.03|27114.03|0
1603186200000|2020-10-20 09:30:00|27135.09|27135.09|27149.78|27149.78|27156.62|27156.62|27131.53|27131.53|0
1603186500000|2020-10-20 09:35:00|27154.09|27154.09|27161.2|27161.2|27161.2|27161.2|27149.03|27149.03|0
1603186800000|2020-10-20 09:40:00|27165.51|27165.51|27184.51|27184.51|27188.82|27188.82|27161.2|27161.2|0
1603187100000|2020-10-20 09:45:00|27188.06|27188.06|27210.62|27210.62|27226.34|27226.34|27186.29|27186.29|0
1603187400000|2020-10-20 09:50:00|27212.4|27212.4|27245.35|27245.35|27249.65|27249.65|27212.4|27212.4|0
1603187700000|2020-10-20 09:55:00|27241.04|27241.04|27260.04|27260.04|27260.04|27260.04|27230.65|27230.65|0
1603188000000|2020-10-20 10:00:00|27268.66|27268.66|27215.95|27215.95|27272.96|27272.96|27215.95|27215.95|0
1603188300000|2020-10-20 10:05:00|27214.18|27214.18|27214.18|27214.18|27222.79|27222.79|27207.34|27207.34|0
1603188600000|2020-10-20 10:10:00|27222.79|27222.79|27236.73|27236.73|27239.26|27239.26|27212.4|27212.4|0
1603188900000|2020-10-20 10:15:00|27228.12|27228.12|27235.98|27235.98|27250.68|27250.68|27227.37|27227.37|0
1603189200000|2020-10-20 10:20:00|27240.29|27240.29|27271.46|27271.46|27271.46|27271.46|27240.29|27240.29|0
1603189500000|2020-10-20 10:25:00|27275.77|27275.77|27285.13|27285.13|27289.44|27289.44|27249.65|27249.65|0
1603189800000|2020-10-20 10:30:00|27288.69|27288.69|27278.3|27278.3|27301.6|27301.6|27278.3|27278.3|0
1603190100000|2020-10-20 10:35:00|27273.99|27273.99|27287.66|27287.66|27287.66|27287.66|27266.13|27266.13|0
1603190400000|2020-10-20 10:40:00|27283.35|27283.35|27279.8|27279.8|27291.97|27291.97|27279.8|27279.8|0
1603190700000|2020-10-20 10:45:00|27284.1|27284.1|27312.75|27312.75|27312.75|27312.75|27283.35|27283.35|0
1603191000000|2020-10-20 10:50:00|27308.44|27308.44|27332.02|27332.02|27332.02|27332.02|27308.44|27308.44|0
1603191300000|2020-10-20 10:55:00|27336.33|27336.33|27353.83|27353.83|27371.05|27371.05|27329.49|27329.49|0
1603191600000|2020-10-20 11:00:00|27352.05|27352.05|27332.3|27332.3|27372.08|27372.08|27332.3|27332.3|0
1603191900000|2020-10-20 11:05:00|27337.63|27337.63|27358.41|27358.41|27360.19|27360.19|27327.24|27327.24|0
1603192200000|2020-10-20 11:10:00|27367.02|27367.02|27367.02|27367.02|27371.33|27371.33|27362.72|27362.72|0
1603192500000|2020-10-20 11:15:00|27368.8|27368.8|27326.21|27326.21|27368.8|27368.8|27326.21|27326.21|0
1603192800000|2020-10-20 11:20:00|27321.91|27321.91|27328.74|27328.74|27334.83|27334.83|27320.13|27320.13|0
1603193100000|2020-10-20 11:25:00|27324.44|27324.44|27322.66|27322.66|27326.21|27326.21|27311.52|27311.52|0
1603193400000|2020-10-20 11:30:00|27314.05|27314.05|27312.27|27312.27|27322.66|27322.66|27312.27|27312.27|0
1603193700000|2020-10-20 11:35:00|27307.96|27307.96|27299.35|27299.35|27307.96|27307.96|27299.35|27299.35|0
1603194000000|2020-10-20 11:40:00|27302.91|27302.91|27321.91|27321.91|27321.91|27321.91|27302.91|27302.91|0
1603194300000|2020-10-20 11:45:00|27311.52|27311.52|27297.57|27297.57|27311.52|27311.52|27286.43|27286.43|0
1603194600000|2020-10-20 11:50:00|27293.27|27293.27|27306.19|27306.19|27306.19|27306.19|27288.96|27288.96|0
1603194900000|2020-10-20 11:55:00|27310.49|27310.49|27303.66|27303.66|27316.58|27316.58|27303.66|27303.66|0
1603195200000|2020-10-20 12:00:00|27307.96|27307.96|27312.27|27312.27|27316.58|27316.58|27299.35|27299.35|0
1603195500000|2020-10-20 12:05:00|27316.58|27316.58|27335.58|27335.58|27339.88|27339.88|27310.49|27310.49|0
1603195800000|2020-10-20 12:10:00|27333.8|27333.8|27300.85|27300.85|27333.8|27333.8|27292.24|27292.24|0
1603196100000|2020-10-20 12:15:00|27309.47|27309.47|27272.21|27272.21|27309.47|27309.47|27272.21|27272.21|0
1603196400000|2020-10-20 12:20:00|27276.52|27276.52|27254.99|27254.99|27276.52|27276.52|27248.9|27248.9|0
1603196700000|2020-10-20 12:25:00|27248.9|27248.9|27273.24|27273.24|27280.07|27280.07|27235.98|27235.98|0
1603197000000|2020-10-20 12:30:00|27277.54|27277.54|27302.63|27302.63|27311.24|27311.24|27273.24|27273.24|0
1603197300000|2020-10-20 12:35:00|27294.02|27294.02|27323.41|27323.41|27332.02|27332.02|27292.24|27292.24|0
1603197600000|2020-10-20 12:40:00|27319.1|27319.1|27310.49|27310.49|27325.19|27325.19|27306.19|27306.19|0
1603197900000|2020-10-20 12:45:00|27308.71|27308.71|27320.88|27320.88|27320.88|27320.88|27298.32|27298.32|0
1603198200000|2020-10-20 12:50:00|27325.19|27325.19|27329.49|27329.49|27337.36|27337.36|27322.66|27322.66|0
1603198500000|2020-10-20 12:55:00|27325.19|27325.19|27333.8|27333.8|27333.8|27333.8|27316.58|27316.58|0
1603198800000|2020-10-20 13:00:00|27329.49|27329.49|27316.58|27316.58|27333.05|27333.05|27316.58|27316.58|0
1603199100000|2020-10-20 13:05:00|27312.27|27312.27|27331.27|27331.27|27339.88|27339.88|27307.96|27307.96|0
1603199400000|2020-10-20 13:10:00|27335.58|27335.58|27307.96|27307.96|27339.88|27339.88|27307.96|27307.96|0
1603199700000|2020-10-20 13:15:00|27303.66|27303.66|27319.38|27319.38|27319.38|27319.38|27303.66|27303.66|0
1603200000000|2020-10-20 13:20:00|27317.6|27317.6|27335.85|27335.85|27335.85|27335.85|27313.3|27313.3|0
1603200300000|2020-10-20 13:25:00|27331.55|27331.55|27354.86|27354.86|27369.55|27369.55|27325.46|27325.46|0
1603200600000|2020-10-20 13:30:00|27350.55|27350.55|27350.27|27350.27|27376.39|27376.39|27336.88|27336.88|0
1603200900000|2020-10-20 13:35:00|27354.58|27354.58|27337.36|27337.36|27358.89|27358.89|27333.05|27333.05|0
1603201200000|2020-10-20 13:40:00|27341.66|27341.66|27354.86|27354.86|27354.86|27354.86|27334.83|27334.83|0
1603201500000|2020-10-20 13:45:00|27353.08|27353.08|27257.04|27257.04|27353.08|27353.08|27252.73|27252.73|0
1603201800000|2020-10-20 13:50:00|27261.34|27261.34|27289.71|27289.71|27289.71|27289.71|27257.04|27257.04|0
1603202100000|2020-10-20 13:55:00|27294.02|27294.02|27297.3|27297.3|27298.32|27298.32|27258.54|27258.54|0
1603202400000|2020-10-20 14:00:00|27305.91|27305.91|27299.83|27299.83|27310.22|27310.22|27278.3|27278.3|0
1603202700000|2020-10-20 14:05:00|27295.52|27295.52|27313.5|27313.5|27322.11|27322.11|27291.21|27291.21|0
1603203000000|2020-10-20 14:10:00|27309.19|27309.19|27284.1|27284.1|27309.19|27309.19|27271.94|27271.94|0
1603203300000|2020-10-20 14:15:00|27279.8|27279.8|27260.04|27260.04|27309.19|27309.19|27255.74|27255.74|0
1603203600000|2020-10-20 14:20:00|27253.96|27253.96|27241.79|27241.79|27253.96|27253.96|27233.18|27233.18|0
1603203900000|2020-10-20 14:25:00|27237.49|27237.49|27215.2|27215.2|27254.71|27254.71|27207.34|27207.34|0
1603204200000|2020-10-20 14:30:00|27219.51|27219.51|27181.5|27181.5|27225.59|27225.59|27175.42|27175.42|0
1603204500000|2020-10-20 14:35:00|27177.2|27177.2|27217.73|27217.73|27222.04|27222.04|27177.2|27177.2|0
1603204800000|2020-10-20 14:40:00|27223.82|27223.82|27241.04|27241.04|27245.35|27245.35|27216.98|27216.98|0
1603205100000|2020-10-20 14:45:00|27245.35|27245.35|27253.21|27253.21|27253.21|27253.21|27209.87|27209.87|0
1603205400000|2020-10-20 14:50:00|27244.6|27244.6|27280.07|27280.07|27280.07|27280.07|27240.29|27240.29|0
1603205700000|2020-10-20 14:55:00|27275.77|27275.77|27235.23|27235.23|27275.77|27275.77|27230.93|27230.93|0
1603206000000|2020-10-20 15:00:00|27231.68|27231.68|27185.81|27185.81|27237.76|27237.76|27172.89|27172.89|0
1603206300000|2020-10-20 15:05:00|27172.89|27172.89|27178.98|27178.98|27186.84|27186.84|27165.03|27165.03|0
1603206600000|2020-10-20 15:10:00|27183.28|27183.28|27179.73|27179.73|27183.28|27183.28|27173.64|27173.64|0
1603206900000|2020-10-20 15:15:00|27184.03|27184.03|27175.42|27175.42|27192.65|27192.65|27173.64|27173.64|0
1603207200000|2020-10-20 15:20:00|27177.2|27177.2|27209.12|27209.12|27209.12|27209.12|27177.2|27177.2|0
1603207500000|2020-10-20 15:25:00|27213.43|27213.43|27210.15|27210.15|27231.68|27231.68|27201.53|27201.53|0
1603264500000|2020-10-21 07:15:00|26999.06|26999.06|26932.14|26932.14|26999.06|26999.06|26914.92|26914.92|0
1603264800000|2020-10-21 07:20:00|26936.45|26936.45|26937.47|26937.47|26953.67|26953.67|26905.28|26905.28|0
1603265100000|2020-10-21 07:25:00|26933.17|26933.17|26923.53|26923.53|26944.31|26944.31|26893.38|26893.38|0
1603265400000|2020-10-21 07:30:00|26914.92|26914.92|26932.89|26932.89|26932.89|26932.89|26874.86|26874.86|0
1603265700000|2020-10-21 07:35:00|26919.97|26919.97|26918.95|26918.95|26951.9|26951.9|26897.42|26897.42|0
1603266000000|2020-10-21 07:40:00|26914.64|26914.64|26850.52|26850.52|26914.64|26914.64|26850.52|26850.52|0
1603266300000|2020-10-21 07:45:00|26846.97|26846.97|26802.13|26802.13|26846.97|26846.97|26764.12|26764.12|0
1603266600000|2020-10-21 07:50:00|26793.51|26793.51|26808.21|26808.21|26808.21|26808.21|26777.04|26777.04|0
1603266900000|2020-10-21 07:55:00|26815.32|26815.32|26825.44|26825.44|26851.55|26851.55|26808.21|26808.21|0
1603267200000|2020-10-21 08:00:00|26834.05|26834.05|26796.79|26796.79|26846.97|26846.97|26782.1|26782.1|0
1603267500000|2020-10-21 08:05:00|26788.18|26788.18|26764.87|26764.87|26795.02|26795.02|26757.01|26757.01|0
1603267800000|2020-10-21 08:10:00|26760.57|26760.57|26780.6|26780.6|26791.74|26791.74|26756.26|26756.26|0
1603268100000|2020-10-21 08:15:00|26776.29|26776.29|26777.04|26777.04|26789.96|26789.96|26760.57|26760.57|0
1603268400000|2020-10-21 08:20:00|26764.12|26764.12|26784.9|26784.9|26805.68|26805.68|26759.82|26759.82|0
1603268700000|2020-10-21 08:25:00|26780.6|26780.6|26798.85|26798.85|26804.93|26804.93|26765.15|26765.15|0
1603269000000|2020-10-21 08:30:00|26803.15|26803.15|26802.13|26802.13|26803.15|26803.15|26778.82|26778.82|0
1603269300000|2020-10-21 08:35:00|26789.21|26789.21|26781.35|26781.35|26797.82|26797.82|26772.73|26772.73|0
1603269600000|2020-10-21 08:40:00|26777.04|26777.04|26737.26|26737.26|26777.04|26777.04|26700.28|26700.28|0
1603269900000|2020-10-21 08:45:00|26728.65|26728.65|26735.48|26735.48|26735.48|26735.48|26710.39|26710.39|0
1603270200000|2020-10-21 08:50:00|26739.79|26739.79|26711.15|26711.15|26750.93|26750.93|26711.15|26711.15|0
1603270500000|2020-10-21 08:55:00|26715.45|26715.45|26754.21|26754.21|26758.51|26758.51|26702.53|26702.53|0
1603270800000|2020-10-21 09:00:00|26749.9|26749.9|26805.13|26805.13|26815.52|26815.52|26741.29|26741.29|0
1603271100000|2020-10-21 09:05:00|26800.83|26800.83|26836.3|26836.3|26836.3|26836.3|26800.83|26800.83|0
1603271400000|2020-10-21 09:10:00|26844.92|26844.92|26868.5|26868.5|26868.5|26868.5|26844.92|26844.92|0
1603271700000|2020-10-21 09:15:00|26864.19|26864.19|26844.92|26844.92|26875.33|26875.33|26825.16|26825.16|0
1603272000000|2020-10-21 09:20:00|26840.61|26840.61|26890.03|26890.03|26890.03|26890.03|26830.22|26830.22|0
1603272300000|2020-10-21 09:25:00|26885.73|26885.73|26875.61|26875.61|26918.95|26918.95|26875.61|26875.61|0
1603272600000|2020-10-21 09:30:00|26854.08|26854.08|26828.72|26828.72|26854.08|26854.08|26827.97|26827.97|0
1603272900000|2020-10-21 09:35:00|26824.41|26824.41|26855.58|26855.58|26855.58|26855.58|26818.33|26818.33|0
1603273200000|2020-10-21 09:40:00|26864.19|26864.19|26905.75|26905.75|26910.06|26910.06|26864.19|26864.19|0
1603273500000|2020-10-21 09:45:00|26901.45|26901.45|26883.2|26883.2|26901.45|26901.45|26878.89|26878.89|0
1603273800000|2020-10-21 09:50:00|26878.89|26878.89|26885.73|26885.73|26885.73|26885.73|26864.94|26864.94|0
1603274100000|2020-10-21 09:55:00|26887.5|26887.5|26873.56|26873.56|26887.5|26887.5|26862.42|26862.42|0
1603274400000|2020-10-21 10:00:00|26877.86|26877.86|26863.17|26863.17|26877.86|26877.86|26855.31|26855.31|0
1603274700000|2020-10-21 10:05:00|26855.31|26855.31|26846.69|26846.69|26855.31|26855.31|26832|26832|0
1603275000000|2020-10-21 10:10:00|26851|26851|26860.64|26860.64|26885.73|26885.73|26851|26851|0
1603275300000|2020-10-21 10:15:00|26856.33|26856.33|26823.38|26823.38|26860.64|26860.64|26814.77|26814.77|0
1603275600000|2020-10-21 10:20:00|26827.69|26827.69|26852.78|26852.78|26852.78|26852.78|26827.69|26827.69|0
1603275900000|2020-10-21 10:25:00|26856.33|26856.33|26864.19|26864.19|26865.97|26865.97|26856.33|26856.33|0
1603276200000|2020-10-21 10:30:00|26867.75|26867.75|26865.97|26865.97|26886.75|26886.75|26863.44|26863.44|0
1603276500000|2020-10-21 10:35:00|26861.66|26861.66|26901.45|26901.45|26901.45|26901.45|26859.89|26859.89|0
1603276800000|2020-10-21 10:40:00|26905.75|26905.75|26865.22|26865.22|26905.75|26905.75|26865.22|26865.22|0
1603277100000|2020-10-21 10:45:00|26873.83|26873.83|26911.09|26911.09|26913.62|26913.62|26849.77|26849.77|0
1603277400000|2020-10-21 10:50:00|26912.86|26912.86|26898.92|26898.92|26925.78|26925.78|26890.31|26890.31|0
1603277700000|2020-10-21 10:55:00|26894.61|26894.61|26856.61|26856.61|26894.61|26894.61|26856.61|26856.61|0
1603278000000|2020-10-21 11:00:00|26847.99|26847.99|26853.8|26853.8|26853.8|26853.8|26824.41|26824.41|0
1603278300000|2020-10-21 11:05:00|26858.11|26858.11|26883.2|26883.2|26883.2|26883.2|26858.11|26858.11|0
1603278600000|2020-10-21 11:10:00|26884.97|26884.97|26894.61|26894.61|26913.62|26913.62|26884.97|26884.97|0
1603278900000|2020-10-21 11:15:00|26890.31|26890.31|26898.17|26898.17|26898.17|26898.17|26874.86|26874.86|0
1603279200000|2020-10-21 11:20:00|26902.47|26902.47|26906.03|26906.03|26920.72|26920.72|26902.47|26902.47|0
1603279500000|2020-10-21 11:25:00|26901.72|26901.72|26883.47|26883.47|26901.72|26901.72|26874.86|26874.86|0
1603279800000|2020-10-21 11:30:00|26879.16|26879.16|26887.78|26887.78|26887.78|26887.78|26866.25|26866.25|0
1603280100000|2020-10-21 11:35:00|26892.08|26892.08|26883.47|26883.47|26892.08|26892.08|26873.08|26873.08|0
1603280400000|2020-10-21 11:40:00|26887.78|26887.78|26877.39|26877.39|26892.08|26892.08|26873.08|26873.08|0
1603280700000|2020-10-21 11:45:00|26873.08|26873.08|26873.08|26873.08|26879.16|26879.16|26873.08|26873.08|0
1603281000000|2020-10-21 11:50:00|26868.77|26868.77|26855.1|26855.1|26893.11|26893.11|26855.1|26855.1|0
1603281300000|2020-10-21 11:55:00|26851.55|26851.55|26803.15|26803.15|26851.55|26851.55|26803.15|26803.15|0
1603281600000|2020-10-21 12:00:00|26807.46|26807.46|26817.85|26817.85|26817.85|26817.85|26807.46|26807.46|0
1603281900000|2020-10-21 12:05:00|26819.63|26819.63|26793.79|26793.79|26819.63|26819.63|26787.71|26787.71|0
1603282200000|2020-10-21 12:10:00|26789.48|26789.48|26776.56|26776.56|26793.79|26793.79|26774.79|26774.79|0
1603282500000|2020-10-21 12:15:00|26774.79|26774.79|26766.17|26766.17|26783.4|26783.4|26742.86|26742.86|0
1603282800000|2020-10-21 12:20:00|26770.48|26770.48|26766.93|26766.93|26802.4|26802.4|26766.93|26766.93|0
1603283100000|2020-10-21 12:25:00|26762.62|26762.62|26767.95|26767.95|26772.26|26772.26|26756.54|26756.54|0
1603283400000|2020-10-21 12:30:00|26763.64|26763.64|26719.56|26719.56|26763.64|26763.64|26719.56|26719.56|0
1603283700000|2020-10-21 12:35:00|26717.78|26717.78|26716|26716|26739.31|26739.31|26716|26716|0
1603284000000|2020-10-21 12:40:00|26711.69|26711.69|26705.61|26705.61|26711.69|26711.69|26692.69|26692.69|0
1603284300000|2020-10-21 12:45:00|26707.39|26707.39|26703.08|26703.08|26711.69|26711.69|26698.78|26698.78|0
1603284600000|2020-10-21 12:50:00|26701.3|26701.3|26687.36|26687.36|26701.3|26701.3|26665.83|26665.83|0
1603284900000|2020-10-21 12:55:00|26691.67|26691.67|26643.27|26643.27|26702.06|26702.06|26638.96|26638.96|0
1603285200000|2020-10-21 13:00:00|26641.49|26641.49|26638.96|26638.96|26654.41|26654.41|26618.18|26618.18|0
1603285500000|2020-10-21 13:05:00|26634.66|26634.66|26595.15|26595.15|26643.27|26643.27|26595.15|26595.15|0
1603285800000|2020-10-21 13:10:00|26590.84|26590.84|26602.74|26602.74|26602.74|26602.74|26563.98|26563.98|0
1603286100000|2020-10-21 13:15:00|26598.43|26598.43|26567.26|26567.26|26615.65|26615.65|26562.95|26562.95|0
1603286400000|2020-10-21 13:20:00|26562.95|26562.95|26553.59|26553.59|26579.43|26579.43|26547.5|26547.5|0
1603286700000|2020-10-21 13:25:00|26557.89|26557.89|26546|26546|26570.06|26570.06|26537.39|26537.39|0
1603287000000|2020-10-21 13:30:00|26554.61|26554.61|26481.88|26481.88|26554.61|26554.61|26473.27|26473.27|0
1603287300000|2020-10-21 13:35:00|26486.19|26486.19|26420.57|26420.57|26494.8|26494.8|26416.26|26416.26|0
1603287600000|2020-10-21 13:40:00|26416.26|26416.26|26539.92|26539.92|26548.53|26548.53|26416.26|26416.26|0
1603287900000|2020-10-21 13:45:00|26541.7|26541.7|26549.28|26549.28|26576.15|26576.15|26536.36|26536.36|0
1603288200000|2020-10-21 13:50:00|26544.98|26544.98|26572.59|26572.59|26592.35|26592.35|26540.67|26540.67|0
1603288500000|2020-10-21 13:55:00|26568.28|26568.28|26582.98|26582.98|26608.82|26608.82|26534.59|26534.59|0
1603288800000|2020-10-21 14:00:00|26578.67|26578.67|26542.17|26542.17|26600.21|26600.21|26536.09|26536.09|0
1603289100000|2020-10-21 14:05:00|26546.48|26546.48|26568.28|26568.28|26572.59|26572.59|26505.94|26505.94|0
1603289400000|2020-10-21 14:10:00|26572.59|26572.59|26533.83|26533.83|26578.67|26578.67|26529.53|26529.53|0
1603289700000|2020-10-21 14:15:00|26538.14|26538.14|26486.19|26486.19|26538.14|26538.14|26473.27|26473.27|0
1603290000000|2020-10-21 14:20:00|26481.88|26481.88|26466.44|26466.44|26481.88|26481.88|26439.57|26439.57|0
1603290300000|2020-10-21 14:25:00|26457.82|26457.82|26478.33|26478.33|26495.55|26495.55|26444.9|26444.9|0
1603290600000|2020-10-21 14:30:00|26469.72|26469.72|26435.27|26435.27|26469.72|26469.72|26435.27|26435.27|0
1603290900000|2020-10-21 14:35:00|26430.96|26430.96|26463.91|26463.91|26463.91|26463.91|26416.26|26416.26|0
1603291200000|2020-10-21 14:40:00|26459.6|26459.6|26461.38|26461.38|26461.38|26461.38|26431.98|26431.98|0
1603291500000|2020-10-21 14:45:00|26457.07|26457.07|26434.51|26434.51|26459.6|26459.6|26425.9|26425.9|0
1603291800000|2020-10-21 14:50:00|26430.21|26430.21|26410.45|26410.45|26430.21|26430.21|26403.34|26403.34|0
1603292100000|2020-10-21 14:55:00|26406.15|26406.15|26414.76|26414.76|26421.59|26421.59|26404.37|26404.37|0
1603292400000|2020-10-21 15:00:00|26412.98|26412.98|26439.85|26439.85|26439.85|26439.85|26408.68|26408.68|0
1603292700000|2020-10-21 15:05:00|26435.54|26435.54|26430.21|26430.21|26442.38|26442.38|26417.29|26417.29|0
1603293000000|2020-10-21 15:10:00|26434.51|26434.51|26419.07|26419.07|26434.51|26434.51|26415.51|26415.51|0
1603293300000|2020-10-21 15:15:00|26423.37|26423.37|26421.59|26421.59|26424.12|26424.12|26386.12|26386.12|0
1603293600000|2020-10-21 15:20:00|26417.29|26417.29|26363.84|26363.84|26417.29|26417.29|26359.53|26359.53|0
1603293900000|2020-10-21 15:25:00|26359.53|26359.53|26381.81|26381.81|26395.76|26395.76|26330.14|26330.14|0
1603350900000|2020-10-22 07:15:00|26323.78|26323.78|26292.13|26292.13|26339.5|26339.5|26270.32|26270.32|0
1603351200000|2020-10-22 07:20:00|26267.04|26267.04|26258.63|26258.63|26267.04|26267.04|26225.21|26225.21|0
1603351500000|2020-10-22 07:25:00|26241.41|26241.41|26241.41|26241.41|26281.19|26281.19|26218.85|26218.85|0
1603351800000|2020-10-22 07:30:00|26243.19|26243.19|26166.9|26166.9|26243.19|26243.19|26166.15|26166.15|0
1603352100000|2020-10-22 07:35:00|26179.82|26179.82|26164.37|26164.37|26190.96|26190.96|26143.59|26143.59|0
1603352400000|2020-10-22 07:40:00|26162.59|26162.59|26147.9|26147.9|26177.29|26177.29|26090.14|26090.14|0
1603352700000|2020-10-22 07:45:00|26152.2|26152.2|26217.82|26217.82|26217.82|26217.82|26122.81|26122.81|0
1603353000000|2020-10-22 07:50:00|26226.44|26226.44|26260.41|26260.41|26273.33|26273.33|26226.44|26226.44|0
1603353300000|2020-10-22 07:55:00|26267.52|26267.52|26316.67|26316.67|26323.78|26323.78|26258.91|26258.91|0
1603353600000|2020-10-22 08:00:00|26320.97|26320.97|26310.31|26310.31|26340.45|26340.45|26309.56|26309.56|0
1603353900000|2020-10-22 08:05:00|26312.09|26312.09|26345.79|26345.79|26354.4|26354.4|26312.09|26312.09|0
1603354200000|2020-10-22 08:10:00|26349.34|26349.34|26354.67|26354.67|26360.76|26360.76|26339.98|26339.98|0
1603354500000|2020-10-22 08:15:00|26352.9|26352.9|26369.37|26369.37|26380.51|26380.51|26314.89|26314.89|0
1603354800000|2020-10-22 08:20:00|26371.15|26371.15|26407.65|26407.65|26417.77|26417.77|26371.15|26371.15|0
1603355100000|2020-10-22 08:25:00|26420.57|26420.57|26449.96|26449.96|26456.05|26456.05|26420.57|26420.57|0
1603355400000|2020-10-22 08:30:00|26454.27|26454.27|26380.79|26380.79|26456.8|26456.8|26380.79|26380.79|0
1603355700000|2020-10-22 08:35:00|26389.4|26389.4|26393.7|26393.7|26408.4|26408.4|26380.79|26380.79|0
1603356000000|2020-10-22 08:40:00|26389.4|26389.4|26401.57|26401.57|26404.85|26404.85|26368.62|26368.62|0
1603356300000|2020-10-22 08:45:00|26392.95|26392.95|26404.09|26404.09|26416.26|26416.26|26392.95|26392.95|0
1603356600000|2020-10-22 08:50:00|26417.01|26417.01|26442.85|26442.85|26442.85|26442.85|26402.32|26402.32|0
1603356900000|2020-10-22 08:55:00|26447.16|26447.16|26437.52|26437.52|26469.72|26469.72|26437.52|26437.52|0
1603357200000|2020-10-22 09:00:00|26441.83|26441.83|26423.1|26423.1|26462.61|26462.61|26423.1|26423.1|0
1603357500000|2020-10-22 09:05:00|26427.4|26427.4|26432.46|26432.46|26451.46|26451.46|26406.62|26406.62|0
1603357800000|2020-10-22 09:10:00|26434.24|26434.24|26396.23|26396.23|26436.02|26436.02|26396.23|26396.23|0
1603358100000|2020-10-22 09:15:00|26400.54|26400.54|26428.16|26428.16|26428.16|26428.16|26396.23|26396.23|0
1603358400000|2020-10-22 09:20:00|26436.77|26436.77|26415.24|26415.24|26466.91|26466.91|26415.24|26415.24|0
1603358700000|2020-10-22 09:25:00|26423.85|26423.85|26445.38|26445.38|26461.85|26461.85|26419.54|26419.54|0
1603359000000|2020-10-22 09:30:00|26441.07|26441.07|26412.91|26412.91|26441.07|26441.07|26408.6|26408.6|0
1603359300000|2020-10-22 09:35:00|26408.6|26408.6|26426.1|26426.1|26447.64|26447.64|26404.3|26404.3|0
1603359600000|2020-10-22 09:40:00|26423.3|26423.3|26398.21|26398.21|26440.53|26440.53|26395.68|26395.68|0
1603359900000|2020-10-22 09:45:00|26402.52|26402.52|26382.77|26382.77|26404.3|26404.3|26374.15|26374.15|0
1603360200000|2020-10-22 09:50:00|26391.38|26391.38|26447.16|26447.16|26447.16|26447.16|26391.38|26391.38|0
1603360500000|2020-10-22 09:55:00|26440.05|26440.05|26421.05|26421.05|26440.05|26440.05|26410.66|26410.66|0
1603360800000|2020-10-22 10:00:00|26417.49|26417.49|26379.21|26379.21|26417.49|26417.49|26364.51|26364.51|0
1603361100000|2020-10-22 10:05:00|26374.9|26374.9|26373.13|26373.13|26396.44|26396.44|26364.51|26364.51|0
1603361400000|2020-10-22 10:10:00|26368.82|26368.82|26367.04|26367.04|26368.82|26368.82|26343.73|26343.73|0
1603361700000|2020-10-22 10:15:00|26368.82|26368.82|26438|26438|26438|26438|26348.04|26348.04|0
1603362000000|2020-10-22 10:20:00|26442.3|26442.3|26480.58|26480.58|26497.06|26497.06|26442.3|26442.3|0
1603362300000|2020-10-22 10:25:00|26471.97|26471.97|26477.03|26477.03|26489.95|26489.95|26461.58|26461.58|0
1603362600000|2020-10-22 10:30:00|26481.33|26481.33|26471.97|26471.97|26489.2|26489.2|26464.11|26464.11|0
1603362900000|2020-10-22 10:35:00|26484.89|26484.89|26475.25|26475.25|26508.2|26508.2|26469.44|26469.44|0
1603363200000|2020-10-22 10:40:00|26471.7|26471.7|26477.78|26477.78|26480.31|26480.31|26455.22|26455.22|0
1603363500000|2020-10-22 10:45:00|26482.09|26482.09|26453.72|26453.72|26486.39|26486.39|26451.94|26451.94|0
1603363800000|2020-10-22 10:50:00|26458.03|26458.03|26472.72|26472.72|26477.03|26477.03|26453.72|26453.72|0
1603364100000|2020-10-22 10:55:00|26477.03|26477.03|26503.89|26503.89|26512.5|26512.5|26475.25|26475.25|0
1603364400000|2020-10-22 11:00:00|26505.67|26505.67|26465.13|26465.13|26505.67|26505.67|26460.83|26460.83|0
1603364700000|2020-10-22 11:05:00|26456.52|26456.52|26502.11|26502.11|26502.11|26502.11|26456.52|26456.52|0
1603365000000|2020-10-22 11:10:00|26506.42|26506.42|26509.98|26509.98|26510.73|26510.73|26493.5|26493.5|0
1603365300000|2020-10-22 11:15:00|26501.36|26501.36|26511|26511|26511|26511|26482.36|26482.36|0
1603365600000|2020-10-22 11:20:00|26506.7|26506.7|26489.47|26489.47|26524.95|26524.95|26489.47|26489.47|0
1603365900000|2020-10-22 11:25:00|26485.92|26485.92|26466.91|26466.91|26485.92|26485.92|26464.38|26464.38|0
1603366200000|2020-10-22 11:30:00|26462.61|26462.61|26453.99|26453.99|26462.61|26462.61|26449.69|26449.69|0
1603366500000|2020-10-22 11:35:00|26458.3|26458.3|26463.63|26463.63|26467.94|26467.94|26458.3|26458.3|0
1603366800000|2020-10-22 11:40:00|26460.08|26460.08|26453.99|26453.99|26466.16|26466.16|26451.46|26451.46|0
1603367100000|2020-10-22 11:45:00|26449.69|26449.69|26463.63|26463.63|26463.63|26463.63|26438.55|26438.55|0
1603367400000|2020-10-22 11:50:00|26467.94|26467.94|26507.72|26507.72|26512.03|26512.03|26467.94|26467.94|0
1603367700000|2020-10-22 11:55:00|26516.33|26516.33|26510.25|26510.25|26518.11|26518.11|26499.11|26499.11|0
1603368000000|2020-10-22 12:00:00|26514.56|26514.56|26513.05|26513.05|26520.64|26520.64|26506.97|26506.97|0
1603368300000|2020-10-22 12:05:00|26511.28|26511.28|26532.06|26532.06|26532.06|26532.06|26502.66|26502.66|0
1603368600000|2020-10-22 12:10:00|26536.36|26536.36|26494.05|26494.05|26536.36|26536.36|26494.05|26494.05|0
1603368900000|2020-10-22 12:15:00|26498.36|26498.36|26456.05|26456.05|26498.36|26498.36|26451.74|26451.74|0
1603369200000|2020-10-22 12:20:00|26451.74|26451.74|26433.49|26433.49|26451.74|26451.74|26418.79|26418.79|0
1603369500000|2020-10-22 12:25:00|26429.93|26429.93|26394.46|26394.46|26429.93|26429.93|26390.15|26390.15|0
1603369800000|2020-10-22 12:30:00|26398.76|26398.76|26325.01|26325.01|26409.15|26409.15|26313.86|26313.86|0
1603370100000|2020-10-22 12:35:00|26320.7|26320.7|26379.21|26379.21|26379.21|26379.21|26299.92|26299.92|0
1603370400000|2020-10-22 12:40:00|26374.9|26374.9|26353.85|26353.85|26379.21|26379.21|26321.93|26321.93|0
1603370700000|2020-10-22 12:45:00|26352.07|26352.07|26333.07|26333.07|26360.68|26360.68|26325.21|26325.21|0
1603371000000|2020-10-22 12:50:00|26337.38|26337.38|26330.54|26330.54|26349.54|26349.54|26326.23|26326.23|0
1603371300000|2020-10-22 12:55:00|26334.85|26334.85|26366.77|26366.77|26366.77|26366.77|26334.85|26334.85|0
1603371600000|2020-10-22 13:00:00|26371.07|26371.07|26378.18|26378.18|26386.8|26386.8|26371.07|26371.07|0
1603371900000|2020-10-22 13:05:00|26382.49|26382.49|26373.13|26373.13|26382.49|26382.49|26369.57|26369.57|0
1603372200000|2020-10-22 13:10:00|26368.82|26368.82|26361.23|26361.23|26374.9|26374.9|26336.15|26336.15|0
1603372500000|2020-10-22 13:15:00|26375.93|26375.93|26348.31|26348.31|26375.93|26375.93|26344.01|26344.01|0
1603372800000|2020-10-22 13:20:00|26344.01|26344.01|26352.62|26352.62|26363.01|26363.01|26344.01|26344.01|0
1603373100000|2020-10-22 13:25:00|26349.07|26349.07|26393.16|26393.16|26397.46|26397.46|26349.07|26349.07|0
1603373400000|2020-10-22 13:30:00|26397.46|26397.46|26442.58|26442.58|26442.58|26442.58|26386.32|26386.32|0
1603373700000|2020-10-22 13:35:00|26438.27|26438.27|26434.72|26434.72|26453.72|26453.72|26423.57|26423.57|0
1603374000000|2020-10-22 13:40:00|26439.02|26439.02|26443.33|26443.33|26443.33|26443.33|26413.94|26413.94|0
1603374300000|2020-10-22 13:45:00|26447.64|26447.64|26442.58|26442.58|26458.03|26458.03|26440.8|26440.8|0
1603374600000|2020-10-22 13:50:00|26446.88|26446.88|26439.02|26439.02|26446.88|26446.88|26414.96|26414.96|0
1603374900000|2020-10-22 13:55:00|26426.1|26426.1|26440.8|26440.8|26453.72|26453.72|26426.1|26426.1|0
1603375200000|2020-10-22 14:00:00|26445.11|26445.11|26486.67|26486.67|26490.97|26490.97|26445.11|26445.11|0
1603375500000|2020-10-22 14:05:00|26501.36|26501.36|26464.11|26464.11|26505.67|26505.67|26464.11|26464.11|0
1603375800000|2020-10-22 14:10:00|26468.42|26468.42|26478.81|26478.81|26480.58|26480.58|26451.94|26451.94|0
1603376100000|2020-10-22 14:15:00|26476.65|26476.65|26493.5|26493.5|26497.81|26497.81|26470.19|26470.19|0
1603376400000|2020-10-22 14:20:00|26489.2|26489.2|26456.25|26456.25|26489.2|26489.2|26456.25|26456.25|0
1603376700000|2020-10-22 14:25:00|26443.33|26443.33|26461.31|26461.31|26467.39|26467.39|26439.02|26439.02|0
1603377000000|2020-10-22 14:30:00|26457|26457|26463.83|26463.83|26468.14|26468.14|26439.77|26439.77|0
1603377300000|2020-10-22 14:35:00|26468.14|26468.14|26495|26495|26495|26495|26459.53|26459.53|0
1603377600000|2020-10-22 14:40:00|26499.31|26499.31|26515.78|26515.78|26532.26|26532.26|26486.39|26486.39|0
1603377900000|2020-10-22 14:45:00|26520.09|26520.09|26564.93|26564.93|26564.93|26564.93|26520.09|26520.09|0
1603378200000|2020-10-22 14:50:00|26569.24|26569.24|26556.32|26556.32|26596.1|26596.1|26552.01|26552.01|0
1603378500000|2020-10-22 14:55:00|26558.1|26558.1|26553.79|26553.79|26579.63|26579.63|26553.79|26553.79|0
1603378800000|2020-10-22 15:00:00|26558.1|26558.1|26559.12|26559.12|26573.82|26573.82|26530.48|26530.48|0
1603379100000|2020-10-22 15:05:00|26554.82|26554.82|26572.04|26572.04|26594.6|26594.6|26554.82|26554.82|0
1603379400000|2020-10-22 15:10:00|26576.35|26576.35|26559.87|26559.87|26584.96|26584.96|26555.57|26555.57|0
1603379700000|2020-10-22 15:15:00|26561.65|26561.65|26556.59|26556.59|26572.04|26572.04|26546.2|26546.2|0
1603380000000|2020-10-22 15:20:00|26565.21|26565.21|26557.62|26557.62|26573.07|26573.07|26554.07|26554.07|0
1603380300000|2020-10-22 15:25:00|26553.31|26553.31|26536.84|26536.84|26553.31|26553.31|26522.89|26522.89|0
1603437300000|2020-10-23 07:15:00|26632.68|26632.68|26715.52|26715.52|26715.52|26715.52|26624.06|26624.06|0
1603437600000|2020-10-23 07:20:00|26720.86|26720.86|26666.85|26666.85|26720.86|26720.86|26658.24|26658.24|0
1603437900000|2020-10-23 07:25:00|26671.16|26671.16|26641.77|26641.77|26671.16|26671.16|26634.93|26634.93|0
1603438200000|2020-10-23 07:30:00|26646.07|26646.07|26647.58|26647.58|26713.47|26713.47|26637.19|26637.19|0
1603438500000|2020-10-23 07:35:00|26651.88|26651.88|26687.63|26687.63|26698.78|26698.78|26651.88|26651.88|0
1603438800000|2020-10-23 07:40:00|26684.08|26684.08|26673.69|26673.69|26684.08|26684.08|26649.63|26649.63|0
1603439100000|2020-10-23 07:45:00|26679.02|26679.02|26692.69|26692.69|26712.72|26712.72|26665.08|26665.08|0
1603439400000|2020-10-23 07:50:00|26696.25|26696.25|26695.22|26695.22|26720.31|26720.31|26679.77|26679.77|0
1603439700000|2020-10-23 07:55:00|26686.61|26686.61|26705.61|26705.61|26716|26716|26686.23|26686.23|0
1603440000000|2020-10-23 08:00:00|26701.3|26701.3|26684.83|26684.83|26701.3|26701.3|26643.27|26643.27|0
1603440300000|2020-10-23 08:05:00|26689.14|26689.14|26687.63|26687.63|26707.39|26707.39|26683.33|26683.33|0
1603440600000|2020-10-23 08:10:00|26683.33|26683.33|26671.16|26671.16|26702.33|26702.33|26671.16|26671.16|0
1603440900000|2020-10-23 08:15:00|26675.47|26675.47|26637.46|26637.46|26675.47|26675.47|26622.76|26622.76|0
1603441200000|2020-10-23 08:20:00|26639.24|26639.24|26703.83|26703.83|26708.14|26708.14|26639.24|26639.24|0
1603441500000|2020-10-23 08:25:00|26699.53|26699.53|26691.67|26691.67|26703.83|26703.83|26680.52|26680.52|0
1603441800000|2020-10-23 08:30:00|26689.89|26689.89|26635.41|26635.41|26689.89|26689.89|26616.41|26616.41|0
1603442100000|2020-10-23 08:35:00|26644.02|26644.02|26682.03|26682.03|26686.33|26686.33|26644.02|26644.02|0
1603442400000|2020-10-23 08:40:00|26677.72|26677.72|26653.39|26653.39|26686.33|26686.33|26640.47|26640.47|0
1603442700000|2020-10-23 08:45:00|26644.77|26644.77|26620.71|26620.71|26644.77|26644.77|26614.25|26614.25|0
1603443000000|2020-10-23 08:50:00|26622.49|26622.49|26623.24|26623.24|26631.1|26631.1|26610.32|26610.32|0
1603443300000|2020-10-23 08:55:00|26621.46|26621.46|26619.69|26619.69|26621.46|26621.46|26611.07|26611.07|0
1603443600000|2020-10-23 09:00:00|26623.24|26623.24|26642.24|26642.24|26653.39|26653.39|26623.24|26623.24|0
1603443900000|2020-10-23 09:05:00|26646.55|26646.55|26673.41|26673.41|26673.41|26673.41|26646.55|26646.55|0
1603444200000|2020-10-23 09:10:00|26690.64|26690.64|26671.64|26671.64|26690.64|26690.64|26655.16|26655.16|0
1603444500000|2020-10-23 09:15:00|26680.25|26680.25|26670.89|26670.89|26686.33|26686.33|26658.72|26658.72|0
1603444800000|2020-10-23 09:20:00|26662.27|26662.27|26696.72|26696.72|26696.72|26696.72|26657.97|26657.97|0
1603445100000|2020-10-23 09:25:00|26692.42|26692.42|26714.97|26714.97|26714.97|26714.97|26692.42|26692.42|0
1603445400000|2020-10-23 09:30:00|26719.28|26719.28|26744.64|26744.64|26744.64|26744.64|26719.28|26719.28|0
1603445700000|2020-10-23 09:35:00|26748.95|26748.95|26757.56|26757.56|26761.87|26761.87|26748.95|26748.95|0
1603446000000|2020-10-23 09:40:00|26753.25|26753.25|26760.09|26760.09|26768.7|26768.7|26742.86|26742.86|0
1603446300000|2020-10-23 09:45:00|26764.4|26764.4|26748.2|26748.2|26782.65|26782.65|26742.11|26742.11|0
1603446600000|2020-10-23 09:50:00|26756.81|26756.81|26745.67|26745.67|26773.28|26773.28|26745.67|26745.67|0
1603446900000|2020-10-23 09:55:00|26749.97|26749.97|26755.31|26755.31|26762.14|26762.14|26745.67|26745.67|0
1603447200000|2020-10-23 10:00:00|26759.61|26759.61|26753.53|26753.53|26765.7|26765.7|26749.22|26749.22|0
1603447500000|2020-10-23 10:05:00|26757.84|26757.84|26777.86|26777.86|26777.86|26777.86|26753.53|26753.53|0
1603447800000|2020-10-23 10:10:00|26776.09|26776.09|26766.72|26766.72|26780.39|26780.39|26760.64|26760.64|0
1603448100000|2020-10-23 10:15:00|26771.03|26771.03|26753.8|26753.8|26775.34|26775.34|26753.8|26753.8|0
1603448400000|2020-10-23 10:20:00|26755.58|26755.58|26763.17|26763.17|26774.58|26774.58|26746.69|26746.69|0
1603448700000|2020-10-23 10:25:00|26767.47|26767.47|26808.28|26808.28|26810.06|26810.06|26766.72|26766.72|0
1603449000000|2020-10-23 10:30:00|26810.06|26810.06|26836.92|26836.92|26836.92|26836.92|26810.06|26810.06|0
1603449300000|2020-10-23 10:35:00|26838.7|26838.7|26862.01|26862.01|26868.1|26868.1|26838.7|26838.7|0
1603449600000|2020-10-23 10:40:00|26857.71|26857.71|26834.4|26834.4|26866.32|26866.32|26830.09|26830.09|0
1603449900000|2020-10-23 10:45:00|26838.7|26838.7|26852.65|26852.65|26856.95|26856.95|26825.03|26825.03|0
1603450200000|2020-10-23 10:50:00|26854.42|26854.42|26855.45|26855.45|26864.06|26864.06|26850.12|26850.12|0
1603450500000|2020-10-23 10:55:00|26864.06|26864.06|26812.11|26812.11|26876.98|26876.98|26812.11|26812.11|0
1603450800000|2020-10-23 11:00:00|26803.5|26803.5|26790.31|26790.31|26803.5|26803.5|26771.3|26771.3|0
1603451100000|2020-10-23 11:05:00|26794.61|26794.61|26797.14|26797.14|26800.7|26800.7|26786|26786|0
1603451400000|2020-10-23 11:10:00|26801.45|26801.45|26806.51|26806.51|26825.51|26825.51|26801.45|26801.45|0
1603451700000|2020-10-23 11:15:00|26797.89|26797.89|26820.45|26820.45|26820.45|26820.45|26793.59|26793.59|0
1603452000000|2020-10-23 11:20:00|26822.23|26822.23|26780.94|26780.94|26826.53|26826.53|26773.08|26773.08|0
1603452300000|2020-10-23 11:25:00|26776.64|26776.64|26784.22|26784.22|26792.84|26792.84|26772.33|26772.33|0
1603452600000|2020-10-23 11:30:00|26782.45|26782.45|26773.83|26773.83|26791.06|26791.06|26773.83|26773.83|0
1603452900000|2020-10-23 11:35:00|26778.14|26778.14|26777.39|26777.39|26778.14|26778.14|26761.67|26761.67|0
1603453200000|2020-10-23 11:40:00|26775.61|26775.61|26791.33|26791.33|26799.95|26799.95|26765.22|26765.22|0
1603453500000|2020-10-23 11:45:00|26782.72|26782.72|26774.11|26774.11|26782.72|26782.72|26774.11|26774.11|0
1603453800000|2020-10-23 11:50:00|26769.8|26769.8|26788.8|26788.8|26788.8|26788.8|26769.8|26769.8|0
1603454100000|2020-10-23 11:55:00|26784.5|26784.5|26795.91|26795.91|26795.91|26795.91|26775.88|26775.88|0
1603454400000|2020-10-23 12:00:00|26791.61|26791.61|26787.3|26787.3|26796.67|26796.67|26783.75|26783.75|0
1603454700000|2020-10-23 12:05:00|26785.52|26785.52|26804.53|26804.53|26804.53|26804.53|26785.52|26785.52|0
1603455000000|2020-10-23 12:10:00|26808.83|26808.83|26799.47|26799.47|26808.83|26808.83|26786.55|26786.55|0
1603455300000|2020-10-23 12:15:00|26803.77|26803.77|26809.11|26809.11|26813.41|26813.41|26801.25|26801.25|0
1603455600000|2020-10-23 12:20:00|26804.8|26804.8|26797.97|26797.97|26806.58|26806.58|26795.44|26795.44|0
1603455900000|2020-10-23 12:25:00|26796.19|26796.19|26812.39|26812.39|26832.42|26832.42|26783.27|26783.27|0
1603456200000|2020-10-23 12:30:00|26803.77|26803.77|26803.02|26803.02|26811.64|26811.64|26795.16|26795.16|0
1603456500000|2020-10-23 12:35:00|26798.72|26798.72|26801.25|26801.25|26803.02|26803.02|26792.63|26792.63|0
1603456800000|2020-10-23 12:40:00|26804.8|26804.8|26860.78|26860.78|26860.78|26860.78|26804.8|26804.8|0
1603457100000|2020-10-23 12:45:00|26856.48|26856.48|26869.12|26869.12|26870.9|26870.9|26846.84|26846.84|0
1603457400000|2020-10-23 12:50:00|26864.82|26864.82|26878.49|26878.49|26882.79|26882.79|26860.51|26860.51|0
1603457700000|2020-10-23 12:55:00|26874.18|26874.18|26847.32|26847.32|26878.49|26878.49|26847.32|26847.32|0
1603458000000|2020-10-23 13:00:00|26849.09|26849.09|26863.79|26863.79|26863.79|26863.79|26849.09|26849.09|0
1603458300000|2020-10-23 13:05:00|26876.71|26876.71|26865.57|26865.57|26880.26|26880.26|26865.57|26865.57|0
1603458600000|2020-10-23 13:10:00|26861.26|26861.26|26873.43|26873.43|26877.73|26877.73|26861.26|26861.26|0
1603458900000|2020-10-23 13:15:00|26869.12|26869.12|26851.9|26851.9|26869.12|26869.12|26844.03|26844.03|0
1603459200000|2020-10-23 13:20:00|26860.51|26860.51|26848.34|26848.34|26861.26|26861.26|26844.03|26844.03|0
1603459500000|2020-10-23 13:25:00|26844.03|26844.03|26857.98|26857.98|26869.87|26869.87|26839.73|26839.73|0
1603459800000|2020-10-23 13:30:00|26862.29|26862.29|26889.9|26889.9|26921.07|26921.07|26860.51|26860.51|0
1603460100000|2020-10-23 13:35:00|26876.98|26876.98|26857.23|26857.23|26895.99|26895.99|26857.23|26857.23|0
1603460400000|2020-10-23 13:40:00|26855.45|26855.45|26825.31|26825.31|26855.45|26855.45|26816.69|26816.69|0
1603460700000|2020-10-23 13:45:00|26816.69|26816.69|26833.92|26833.92|26846.09|26846.09|26816.69|26816.69|0
1603461000000|2020-10-23 13:50:00|26829.61|26829.61|26856.48|26856.48|26860.78|26860.78|26829.61|26829.61|0
1603461300000|2020-10-23 13:55:00|26854.7|26854.7|26871.92|26871.92|26871.92|26871.92|26854.7|26854.7|0
1603461600000|2020-10-23 14:00:00|26863.31|26863.31|26884.84|26884.84|26893.46|26893.46|26859.01|26859.01|0
1603461900000|2020-10-23 14:05:00|26886.62|26886.62|26903.85|26903.85|26908.15|26908.15|26886.62|26886.62|0
1603462200000|2020-10-23 14:10:00|26899.54|26899.54|26926.4|26926.4|26950.46|26950.46|26899.54|26899.54|0
1603462500000|2020-10-23 14:15:00|26922.1|26922.1|26861.53|26861.53|26922.1|26922.1|26852.92|26852.92|0
1603462800000|2020-10-23 14:20:00|26857.23|26857.23|26835.7|26835.7|26870.15|26870.15|26827.08|26827.08|0
1603463100000|2020-10-23 14:25:00|26846.09|26846.09|26824.56|26824.56|26847.86|26847.86|26824.56|26824.56|0
1603463400000|2020-10-23 14:30:00|26820.25|26820.25|26805.55|26805.55|26820.25|26820.25|26805.55|26805.55|0
1603463700000|2020-10-23 14:35:00|26801.25|26801.25|26865.09|26865.09|26873.7|26873.7|26801.25|26801.25|0
1603464000000|2020-10-23 14:40:00|26856.48|26856.48|26827.84|26827.84|26858.25|26858.25|26819.22|26819.22|0
1603464300000|2020-10-23 14:45:00|26832.14|26832.14|26763.99|26763.99|26832.14|26832.14|26757.91|26757.91|0
1603464600000|2020-10-23 14:50:00|26768.3|26768.3|26756.13|26756.13|26768.3|26768.3|26753.6|26753.6|0
1603464900000|2020-10-23 14:55:00|26751.82|26751.82|26754.35|26754.35|26754.35|26754.35|26733.57|26733.57|0
1603465200000|2020-10-23 15:00:00|26752.58|26752.58|26735.83|26735.83|26752.58|26752.58|26735.83|26735.83|0
1603465500000|2020-10-23 15:05:00|26734.05|26734.05|26723.66|26723.66|26734.05|26734.05|26707.19|26707.19|0
1603465800000|2020-10-23 15:10:00|26727.97|26727.97|26746.97|26746.97|26746.97|26746.97|26715.05|26715.05|0
1603466100000|2020-10-23 15:15:00|26751.28|26751.28|26736.58|26736.58|26751.28|26751.28|26726.19|26726.19|0
1603466400000|2020-10-23 15:20:00|26732.27|26732.27|26708.96|26708.96|26732.27|26732.27|26696.8|26696.8|0
1603466700000|2020-10-23 15:25:00|26707.19|26707.19|26760.16|26760.16|26760.16|26760.16|26686.68|26686.68|0
1603700100000|2020-10-26 08:15:00|26916.49|26916.49|26933.72|26933.72|26989.97|26989.97|26901.79|26901.79|0
1603700400000|2020-10-26 08:20:00|26929.41|26929.41|26860.51|26860.51|26933.72|26933.72|26839.73|26839.73|0
1603700700000|2020-10-26 08:25:00|26858.73|26858.73|26910.68|26910.68|26927.91|26927.91|26843.28|26843.28|0
1603701000000|2020-10-26 08:30:00|26902.07|26902.07|26858.73|26858.73|26946.91|26946.91|26845.81|26845.81|0
1603701300000|2020-10-26 08:35:00|26863.04|26863.04|26956.55|26956.55|26965.16|26965.16|26856.2|26856.2|0
1603701600000|2020-10-26 08:40:00|26947.94|26947.94|26927.16|26927.16|26965.91|26965.91|26909.93|26909.93|0
1603701900000|2020-10-26 08:45:00|26918.54|26918.54|26918.54|26918.54|26935.02|26935.02|26918.54|26918.54|0
1603702200000|2020-10-26 08:50:00|26927.16|26927.16|27014.11|27014.11|27014.86|27014.86|26927.16|26927.16|0
1603702500000|2020-10-26 08:55:00|27018.41|27018.41|27014.11|27014.11|27039.94|27039.94|26994.08|26994.08|0
1603702800000|2020-10-26 09:00:00|27005.49|27005.49|26962.91|26962.91|27022.72|27022.72|26953.54|26953.54|0
1603703100000|2020-10-26 09:05:00|26958.6|26958.6|27021.69|27021.69|27021.69|27021.69|26958.6|26958.6|0
1603703400000|2020-10-26 09:10:00|27027.03|27027.03|27034.89|27034.89|27050.33|27050.33|27015.88|27015.88|0
1603703700000|2020-10-26 09:15:00|27030.58|27030.58|27028.8|27028.8|27039.19|27039.19|27010.55|27010.55|0
1603704000000|2020-10-26 09:20:00|27015.88|27015.88|26970.02|26970.02|27016.64|27016.64|26970.02|26970.02|0
1603704300000|2020-10-26 09:25:00|26957.1|26957.1|26955.32|26955.32|26970.02|26970.02|26932.01|26932.01|0
1603704600000|2020-10-26 09:30:00|26968.24|26968.24|26956.07|26956.07|26975.07|26975.07|26951.77|26951.77|0
1603704900000|2020-10-26 09:35:00|26960.38|26960.38|26976.85|26976.85|26989.02|26989.02|26960.38|26960.38|0
1603705200000|2020-10-26 09:40:00|26978.63|26978.63|26982.94|26982.94|26982.94|26982.94|26961.4|26961.4|0
1603705500000|2020-10-26 09:45:00|26979.38|26979.38|26934.54|26934.54|26979.38|26979.38|26928.46|26928.46|0
1603705800000|2020-10-26 09:50:00|26943.15|26943.15|26958.12|26958.12|26958.12|26958.12|26934.54|26934.54|0
1603706100000|2020-10-26 09:55:00|26975.35|26975.35|26963.93|26963.93|26984.71|26984.71|26956.35|26956.35|0
1603706400000|2020-10-26 10:00:00|26959.63|26959.63|26951.01|26951.01|26963.93|26963.93|26938.1|26938.1|0
1603706700000|2020-10-26 10:05:00|26946.71|26946.71|26923.4|26923.4|26946.71|26946.71|26919.09|26919.09|0
1603707000000|2020-10-26 10:10:00|26921.62|26921.62|26964.96|26964.96|26969.27|26969.27|26913.01|26913.01|0
1603707300000|2020-10-26 10:15:00|26960.65|26960.65|26944.18|26944.18|26960.65|26960.65|26925.18|26925.18|0
1603707600000|2020-10-26 10:20:00|26935.57|26935.57|26879.31|26879.31|26935.57|26935.57|26870.7|26870.7|0
1603707900000|2020-10-26 10:25:00|26875|26875|26851.69|26851.69|26879.31|26879.31|26851.69|26851.69|0
1603708200000|2020-10-26 10:30:00|26849.92|26849.92|26870.7|26870.7|26872.47|26872.47|26847.39|26847.39|0
1603708500000|2020-10-26 10:35:00|26879.31|26879.31|26881.09|26881.09|26900.84|26900.84|26879.31|26879.31|0
1603708800000|2020-10-26 10:40:00|26879.31|26879.31|26866.39|26866.39|26879.31|26879.31|26866.39|26866.39|0
1603709100000|2020-10-26 10:45:00|26864.61|26864.61|26857.03|26857.03|26864.61|26864.61|26828.38|26828.38|0
1603709400000|2020-10-26 10:50:00|26861.33|26861.33|26898.59|26898.59|26905.42|26905.42|26861.33|26861.33|0
1603709700000|2020-10-26 10:55:00|26911.51|26911.51|26939.87|26939.87|26941.65|26941.65|26911.51|26911.51|0
1603710000000|2020-10-26 11:00:00|26947.73|26947.73|26986.77|26986.77|26986.77|26986.77|26940.9|26940.9|0
1603710300000|2020-10-26 11:05:00|26983.21|26983.21|26950.26|26950.26|26987.52|26987.52|26945.96|26945.96|0
1603710600000|2020-10-26 11:10:00|26952.04|26952.04|26967.49|26967.49|26990.05|26990.05|26952.04|26952.04|0
1603710900000|2020-10-26 11:15:00|26969.27|26969.27|26964.96|26964.96|26969.27|26969.27|26956.35|26956.35|0
1603711200000|2020-10-26 11:20:00|26968.51|26968.51|26961.4|26961.4|26990.05|26990.05|26961.4|26961.4|0
1603711500000|2020-10-26 11:25:00|26944.18|26944.18|26932.01|26932.01|26948.49|26948.49|26932.01|26932.01|0
1603711800000|2020-10-26 11:30:00|26933.79|26933.79|26915.81|26915.81|26942.4|26942.4|26905.42|26905.42|0
1603712100000|2020-10-26 11:35:00|26914.03|26914.03|26909.73|26909.73|26918.34|26918.34|26901.12|26901.12|0
1603712400000|2020-10-26 11:40:00|26907.95|26907.95|26891.48|26891.48|26912.26|26912.26|26883.62|26883.62|0
1603712700000|2020-10-26 11:45:00|26895.78|26895.78|26901.12|26901.12|26912.53|26912.53|26895.78|26895.78|0
1603713000000|2020-10-26 11:50:00|26888.2|26888.2|26903.64|26903.64|26903.64|26903.64|26871.72|26871.72|0
1603713300000|2020-10-26 11:55:00|26907.95|26907.95|26868.17|26868.17|26907.95|26907.95|26868.17|26868.17|0
1603713600000|2020-10-26 12:00:00|26866.39|26866.39|26878.56|26878.56|26878.56|26878.56|26857.03|26857.03|0
1603713900000|2020-10-26 12:05:00|26869.95|26869.95|26869.19|26869.19|26886.42|26886.42|26869.19|26869.19|0
1603714200000|2020-10-26 12:10:00|26867.42|26867.42|26876.03|26876.03|26876.03|26876.03|26863.11|26863.11|0
1603714500000|2020-10-26 12:15:00|26871.72|26871.72|26886.42|26886.42|26886.42|26886.42|26858.8|26858.8|0
1603714800000|2020-10-26 12:20:00|26890.73|26890.73|26873.5|26873.5|26890.73|26890.73|26873.5|26873.5|0
1603715100000|2020-10-26 12:25:00|26869.95|26869.95|26869.95|26869.95|26869.95|26869.95|26855.25|26855.25|0
1603715400000|2020-10-26 12:30:00|26887.17|26887.17|26918.34|26918.34|26922.65|26922.65|26887.17|26887.17|0
1603715700000|2020-10-26 12:35:00|26916.56|26916.56|26891.48|26891.48|26916.56|26916.56|26887.17|26887.17|0
1603716000000|2020-10-26 12:40:00|26882.86|26882.86|26885.39|26885.39|26895.78|26895.78|26882.86|26882.86|0
1603716300000|2020-10-26 12:45:00|26887.17|26887.17|26874.25|26874.25|26889.7|26889.7|26855.25|26855.25|0
1603716600000|2020-10-26 12:50:00|26865.64|26865.64|26903.64|26903.64|26916.56|26916.56|26865.64|26865.64|0
1603716900000|2020-10-26 12:55:00|26907.95|26907.95|26933.04|26933.04|26937.34|26937.34|26901.87|26901.87|0
1603717200000|2020-10-26 13:00:00|26928.73|26928.73|26955.6|26955.6|26968.51|26968.51|26924.42|26924.42|0
1603717500000|2020-10-26 13:05:00|26964.21|26964.21|27001.46|27001.46|27001.46|27001.46|26964.21|26964.21|0
1603717800000|2020-10-26 13:10:00|26997.16|26997.16|27017.66|27017.66|27021.97|27021.97|26989.29|26989.29|0
1603718100000|2020-10-26 13:15:00|27013.35|27013.35|27011.58|27011.58|27020.19|27020.19|26996.88|26996.88|0
1603718400000|2020-10-26 13:20:00|26998.66|26998.66|26999.41|26999.41|27011.58|27011.58|26998.66|26998.66|0
1603718700000|2020-10-26 13:25:00|26995.1|26995.1|26980.41|26980.41|26995.1|26995.1|26954.57|26954.57|0
1603719000000|2020-10-26 13:30:00|26971.79|26971.79|26909.73|26909.73|26976.1|26976.1|26896.81|26896.81|0
1603719300000|2020-10-26 13:35:00|26905.42|26905.42|26899.34|26899.34|26926.95|26926.95|26882.11|26882.11|0
1603719600000|2020-10-26 13:40:00|26897.56|26897.56|26914.03|26914.03|26918.34|26918.34|26880.34|26880.34|0
1603719900000|2020-10-26 13:45:00|26926.95|26926.95|26885.39|26885.39|26937.34|26937.34|26885.39|26885.39|0
1603720200000|2020-10-26 13:50:00|26889.7|26889.7|26907.95|26907.95|26922.65|26922.65|26882.86|26882.86|0
1603720500000|2020-10-26 13:55:00|26916.56|26916.56|26888.95|26888.95|26926.95|26926.95|26882.11|26882.11|0
1603720800000|2020-10-26 14:00:00|26858.8|26858.8|26882.86|26882.86|26901.12|26901.12|26858.8|26858.8|0
1603721100000|2020-10-26 14:05:00|26884.64|26884.64|26878.56|26878.56|26897.56|26897.56|26863.86|26863.86|0
1603721400000|2020-10-26 14:10:00|26868.17|26868.17|26884.64|26884.64|26885.39|26885.39|26868.17|26868.17|0
1603721700000|2020-10-26 14:15:00|26888.95|26888.95|26880.34|26880.34|26899.34|26899.34|26871.72|26871.72|0
1603722000000|2020-10-26 14:20:00|26884.64|26884.64|26887.17|26887.17|26901.87|26901.87|26878.56|26878.56|0
1603722300000|2020-10-26 14:25:00|26891.48|26891.48|26869.95|26869.95|26891.48|26891.48|26865.64|26865.64|0
1603722600000|2020-10-26 14:30:00|26861.33|26861.33|26833.72|26833.72|26865.64|26865.64|26806.85|26806.85|0
1603722900000|2020-10-26 14:35:00|26829.41|26829.41|26839.8|26839.8|26846.64|26846.64|26825.1|26825.1|0
1603723200000|2020-10-26 14:40:00|26831.19|26831.19|26863.11|26863.11|26871.72|26871.72|26831.19|26831.19|0
1603723500000|2020-10-26 14:45:00|26867.42|26867.42|26861.33|26861.33|26869.95|26869.95|26852.72|26852.72|0
1603723800000|2020-10-26 14:50:00|26857.03|26857.03|26865.64|26865.64|26880.34|26880.34|26844.11|26844.11|0
1603724100000|2020-10-26 14:55:00|26869.95|26869.95|26876.03|26876.03|26884.64|26884.64|26861.33|26861.33|0
1603724400000|2020-10-26 15:00:00|26880.34|26880.34|26860.58|26860.58|26880.34|26880.34|26848.41|26848.41|0
1603724700000|2020-10-26 15:05:00|26856.27|26856.27|26854.5|26854.5|26875.28|26875.28|26832.97|26832.97|0
1603725000000|2020-10-26 15:10:00|26845.88|26845.88|26852.72|26852.72|26875.28|26875.28|26841.58|26841.58|0
1603725300000|2020-10-26 15:15:00|26857.03|26857.03|26801.8|26801.8|26857.03|26857.03|26791.41|26791.41|0
1603725600000|2020-10-26 15:20:00|26803.57|26803.57|26837.27|26837.27|26847.66|26847.66|26794.96|26794.96|0
1603725900000|2020-10-26 15:25:00|26841.58|26841.58|26902.89|26902.89|26902.89|26902.89|26837.27|26837.27|0
1603726200000|2020-10-26 15:30:00|26901.12|26901.12|26867.42|26867.42|26901.12|26901.12|26858.8|26858.8|0
1603726500000|2020-10-26 15:35:00|26863.11|26863.11|26886.42|26886.42|26890.73|26890.73|26863.11|26863.11|0
1603726800000|2020-10-26 15:40:00|26877.81|26877.81|26884.64|26884.64|26888.2|26888.2|26861.33|26861.33|0
1603727100000|2020-10-26 15:45:00|26886.42|26886.42|26876.03|26876.03|26890.73|26890.73|26867.42|26867.42|0
1603727400000|2020-10-26 15:50:00|26871.72|26871.72|26833.72|26833.72|26871.72|26871.72|26833.72|26833.72|0
1603727700000|2020-10-26 15:55:00|26838.02|26838.02|26855.25|26855.25|26865.64|26865.64|26838.02|26838.02|0
1603728000000|2020-10-26 16:00:00|26850.94|26850.94|26852.72|26852.72|26861.33|26861.33|26840.55|26840.55|0
1603728300000|2020-10-26 16:05:00|26848.41|26848.41|26850.94|26850.94|26857.03|26857.03|26842.33|26842.33|0
1603728600000|2020-10-26 16:10:00|26846.64|26846.64|26822.3|26822.3|26849.16|26849.16|26822.3|26822.3|0
1603728900000|2020-10-26 16:15:00|26830.91|26830.91|26833.44|26833.44|26842.06|26842.06|26814.44|26814.44|0
1603729200000|2020-10-26 16:20:00|26837.75|26837.75|26784.77|26784.77|26837.75|26837.75|26784.77|26784.77|0
1603729500000|2020-10-26 16:25:00|26781.22|26781.22|26770.08|26770.08|26789.83|26789.83|26758.66|26758.66|0
1603786500000|2020-10-27 08:15:00|26653.18|26653.18|26665.63|26665.63|26708.69|26708.69|26639.79|26639.79|0
1603786800000|2020-10-27 08:20:00|26652.71|26652.71|26633.7|26633.7|26666.65|26666.65|26541.97|26541.97|0
1603787100000|2020-10-27 08:25:00|26607.87|26607.87|26579.5|26579.5|26607.87|26607.87|26555.16|26555.16|0
1603787400000|2020-10-27 08:30:00|26577.72|26577.72|26609.92|26609.92|26644.37|26644.37|26567.33|26567.33|0
1603787700000|2020-10-27 08:35:00|26606.36|26606.36|26606.36|26606.36|26607.39|26607.39|26584.83|26584.83|0
1603788000000|2020-10-27 08:40:00|26602.06|26602.06|26602.33|26602.33|26633.5|26633.5|26586.88|26586.88|0
1603788300000|2020-10-27 08:45:00|26605.89|26605.89|26635.55|26635.55|26636.3|26636.3|26585.86|26585.86|0
1603788600000|2020-10-27 08:50:00|26631.25|26631.25|26656.33|26656.33|26672.81|26672.81|26625.16|26625.16|0
1603788900000|2020-10-27 08:55:00|26652.03|26652.03|26601.58|26601.58|26654.56|26654.56|26601.58|26601.58|0
1603789200000|2020-10-27 09:00:00|26605.89|26605.89|26611.97|26611.97|26620.58|26620.58|26567.88|26567.88|0
1603789500000|2020-10-27 09:05:00|26610.19|26610.19|26534.66|26534.66|26610.19|26610.19|26526.05|26526.05|0
1603789800000|2020-10-27 09:10:00|26543.27|26543.27|26562|26562|26562|26562|26512.1|26512.1|0
1603790100000|2020-10-27 09:15:00|26557.69|26557.69|26556.94|26556.94|26566.58|26566.58|26534.38|26534.38|0
1603790400000|2020-10-27 09:20:00|26560.5|26560.5|26535.13|26535.13|26580.25|26580.25|26530.83|26530.83|0
1603790700000|2020-10-27 09:25:00|26543.75|26543.75|26575.94|26575.94|26580.25|26580.25|26543.75|26543.75|0
1603791000000|2020-10-27 09:30:00|26572.39|26572.39|26584.56|26584.56|26584.56|26584.56|26555.16|26555.16|0
1603791300000|2020-10-27 09:35:00|26580.25|26580.25|26599.25|26599.25|26599.25|26599.25|26574.17|26574.17|0
1603791600000|2020-10-27 09:40:00|26616.48|26616.48|26580.25|26580.25|26616.48|26616.48|26580.25|26580.25|0
1603791900000|2020-10-27 09:45:00|26575.94|26575.94|26568.08|26568.08|26578.47|26578.47|26559.47|26559.47|0
1603792200000|2020-10-27 09:50:00|26572.39|26572.39|26557.69|26557.69|26597.48|26597.48|26557.69|26557.69|0
1603792500000|2020-10-27 09:55:00|26555.91|26555.91|26547.3|26547.3|26555.91|26555.91|26519.69|26519.69|0
1603792800000|2020-10-27 10:00:00|26549.08|26549.08|26578.47|26578.47|26578.47|26578.47|26549.08|26549.08|0
1603793100000|2020-10-27 10:05:00|26580.25|26580.25|26578.47|26578.47|26594.95|26594.95|26578.47|26578.47|0
1603793400000|2020-10-27 10:10:00|26582.78|26582.78|26563.78|26563.78|26591.39|26591.39|26563.78|26563.78|0
1603793700000|2020-10-27 10:15:00|26555.16|26555.16|26555.16|26555.16|26568.08|26568.08|26537.94|26537.94|0
1603794000000|2020-10-27 10:20:00|26576.7|26576.7|26573.41|26573.41|26585.31|26585.31|26568.08|26568.08|0
1603794300000|2020-10-27 10:25:00|26571.64|26571.64|26563.02|26563.02|26584.56|26584.56|26563.02|26563.02|0
1603794600000|2020-10-27 10:30:00|26561.25|26561.25|26537.66|26537.66|26561.25|26561.25|26532.61|26532.61|0
1603794900000|2020-10-27 10:35:00|26533.36|26533.36|26568.08|26568.08|26568.08|26568.08|26527.27|26527.27|0
1603795200000|2020-10-27 10:40:00|26563.78|26563.78|26576.7|26576.7|26581|26581|26546.55|26546.55|0
1603795500000|2020-10-27 10:45:00|26568.08|26568.08|26561.25|26561.25|26582.78|26582.78|26561.25|26561.25|0
1603795800000|2020-10-27 10:50:00|26556.94|26556.94|26527.55|26527.55|26556.94|26556.94|26527.55|26527.55|0
1603796100000|2020-10-27 10:55:00|26536.16|26536.16|26551.61|26551.61|26560.22|26560.22|26530.08|26530.08|0
1603796400000|2020-10-27 11:00:00|26558.72|26558.72|26530.83|26530.83|26567.33|26567.33|26530.83|26530.83|0
1603796700000|2020-10-27 11:05:00|26526.52|26526.52|26547.3|26547.3|26549.83|26549.83|26524.74|26524.74|0
1603797000000|2020-10-27 11:10:00|26555.91|26555.91|26543.75|26543.75|26555.91|26555.91|26539.44|26539.44|0
1603797300000|2020-10-27 11:15:00|26548.05|26548.05|26539.44|26539.44|26548.05|26548.05|26529.05|26529.05|0
1603797600000|2020-10-27 11:20:00|26535.13|26535.13|26526.52|26526.52|26535.13|26535.13|26516.88|26516.88|0
1603797900000|2020-10-27 11:25:00|26522.22|26522.22|26521.19|26521.19|26522.22|26522.22|26512.58|26512.58|0
1603798200000|2020-10-27 11:30:00|26525.5|26525.5|26530.83|26530.83|26553.39|26553.39|26525.5|26525.5|0
1603798500000|2020-10-27 11:35:00|26535.13|26535.13|26543|26543|26560.22|26560.22|26535.13|26535.13|0
1603798800000|2020-10-27 11:40:00|26547.3|26547.3|26537.66|26537.66|26551.61|26551.61|26537.66|26537.66|0
1603799100000|2020-10-27 11:45:00|26546.28|26546.28|26538.42|26538.42|26546.28|26546.28|26537.66|26537.66|0
1603799400000|2020-10-27 11:50:00|26540.19|26540.19|26546.28|26546.28|26552.36|26552.36|26531.58|26531.58|0
1603799700000|2020-10-27 11:55:00|26537.66|26537.66|26524.74|26524.74|26537.66|26537.66|26516.13|26516.13|0
1603800000000|2020-10-27 12:00:00|26520.44|26520.44|26494.33|26494.33|26520.44|26520.44|26487.49|26487.49|0
1603800300000|2020-10-27 12:05:00|26490.02|26490.02|26492.55|26492.55|26496.85|26496.85|26485.71|26485.71|0
1603800600000|2020-10-27 12:10:00|26490.77|26490.77|26456.05|26456.05|26490.77|26490.77|26449.96|26449.96|0
1603800900000|2020-10-27 12:15:00|26454.27|26454.27|26451.74|26451.74|26456.05|26456.05|26438.82|26438.82|0
1603801200000|2020-10-27 12:20:00|26447.43|26447.43|26451.74|26451.74|26466.44|26466.44|26447.43|26447.43|0
1603801500000|2020-10-27 12:25:00|26449.59|26449.59|26482.16|26482.16|26496.85|26496.85|26449.59|26449.59|0
1603801800000|2020-10-27 12:30:00|26477.85|26477.85|26467.46|26467.46|26482.16|26482.16|26467.46|26467.46|0
1603802100000|2020-10-27 12:35:00|26471.77|26471.77|26467.46|26467.46|26471.77|26471.77|26453.52|26453.52|0
1603802400000|2020-10-27 12:40:00|26471.77|26471.77|26481.41|26481.41|26481.41|26481.41|26467.46|26467.46|0
1603802700000|2020-10-27 12:45:00|26477.1|26477.1|26496.85|26496.85|26496.85|26496.85|26477.1|26477.1|0
1603803000000|2020-10-27 12:50:00|26505.47|26505.47|26482.91|26482.91|26505.47|26505.47|26482.91|26482.91|0
1603803300000|2020-10-27 12:55:00|26478.6|26478.6|26478.6|26478.6|26480.38|26480.38|26472.52|26472.52|0
1603803600000|2020-10-27 13:00:00|26469.99|26469.99|26462.88|26462.88|26482.91|26482.91|26449.96|26449.96|0
1603803900000|2020-10-27 13:05:00|26449.96|26449.96|26426.65|26426.65|26466.44|26466.44|26426.65|26426.65|0
1603804200000|2020-10-27 13:10:00|26430.96|26430.96|26450.99|26450.99|26450.99|26450.99|26424.88|26424.88|0
1603804500000|2020-10-27 13:15:00|26449.21|26449.21|26419.54|26419.54|26453.52|26453.52|26417.01|26417.01|0
1603804800000|2020-10-27 13:20:00|26428.16|26428.16|26430.96|26430.96|26430.96|26430.96|26419.54|26419.54|0
1603805100000|2020-10-27 13:25:00|26435.27|26435.27|26411.68|26411.68|26437.79|26437.79|26404.09|26404.09|0
1603805400000|2020-10-27 13:30:00|26420.29|26420.29|26441.07|26441.07|26441.07|26441.07|26401.29|26401.29|0
1603805700000|2020-10-27 13:35:00|26423.85|26423.85|26428.16|26428.16|26456.8|26456.8|26423.1|26423.1|0
1603806000000|2020-10-27 13:40:00|26419.54|26419.54|26363.29|26363.29|26423.85|26423.85|26354.67|26354.67|0
1603806300000|2020-10-27 13:45:00|26367.59|26367.59|26375.18|26375.18|26387.35|26387.35|26352.9|26352.9|0
1603806600000|2020-10-27 13:50:00|26379.49|26379.49|26415.99|26415.99|26422.82|26422.82|26375.18|26375.18|0
1603806900000|2020-10-27 13:55:00|26420.29|26420.29|26396.99|26396.99|26423.85|26423.85|26392.68|26392.68|0
1603807200000|2020-10-27 14:00:00|26398.76|26398.76|26371.9|26371.9|26407.38|26407.38|26357.2|26357.2|0
1603807500000|2020-10-27 14:05:00|26363.29|26363.29|26344.28|26344.28|26377.98|26377.98|26344.28|26344.28|0
1603807800000|2020-10-27 14:10:00|26348.59|26348.59|26314.14|26314.14|26363.29|26363.29|26309.83|26309.83|0
1603808100000|2020-10-27 14:15:00|26315.92|26315.92|26264.72|26264.72|26315.92|26315.92|26259.66|26259.66|0
1603808400000|2020-10-27 14:20:00|26266.49|26266.49|26284.75|26284.75|26288.3|26288.3|26247.49|26247.49|0
1603808700000|2020-10-27 14:25:00|26289.05|26289.05|26289.05|26289.05|26303.75|26303.75|26276.13|26276.13|0
1603809000000|2020-10-27 14:30:00|26297.66|26297.66|26316.94|26316.94|26316.94|26316.94|26285.77|26285.77|0
1603809300000|2020-10-27 14:35:00|26312.64|26312.64|26294.38|26294.38|26323.03|26323.03|26287.55|26287.55|0
1603809600000|2020-10-27 14:40:00|26298.69|26298.69|26271.83|26271.83|26300.47|26300.47|26271.83|26271.83|0
1603809900000|2020-10-27 14:45:00|26270.05|26270.05|26274.63|26274.63|26291.86|26291.86|26244.96|26244.96|0
1603810200000|2020-10-27 14:50:00|26270.32|26270.32|26250.3|26250.3|26278.94|26278.94|26237.38|26237.38|0
1603810500000|2020-10-27 14:55:00|26254.6|26254.6|26177.56|26177.56|26254.6|26254.6|26177.56|26177.56|0
1603810800000|2020-10-27 15:00:00|26181.87|26181.87|26163.62|26163.62|26181.87|26181.87|26133.48|26133.48|0
1603811100000|2020-10-27 15:05:00|26165.4|26165.4|26188.98|26188.98|26188.98|26188.98|26156.78|26156.78|0
1603811400000|2020-10-27 15:10:00|26176.06|26176.06|26153.5|26153.5|26180.37|26180.37|26144.89|26144.89|0
1603811700000|2020-10-27 15:15:00|26140.58|26140.58|26111.94|26111.94|26144.89|26144.89|26103.33|26103.33|0
1603812000000|2020-10-27 15:20:00|26107.64|26107.64|26151.73|26151.73|26160.34|26160.34|26105.86|26105.86|0
1603812300000|2020-10-27 15:25:00|26149.95|26149.95|26101.55|26101.55|26157.81|26157.81|26100.8|26100.8|0
1603812600000|2020-10-27 15:30:00|26097.25|26097.25|26123.08|26123.08|26137.78|26137.78|26097.25|26097.25|0
1603812900000|2020-10-27 15:35:00|26127.39|26127.39|26147.42|26147.42|26151.73|26151.73|26118.78|26118.78|0
1603813200000|2020-10-27 15:40:00|26156.03|26156.03|26149.2|26149.2|26164.65|26164.65|26137.03|26137.03|0
1603813500000|2020-10-27 15:45:00|26157.81|26157.81|26149.95|26149.95|26176.81|26176.81|26143.11|26143.11|0
1603813800000|2020-10-27 15:50:00|26154.26|26154.26|26139.56|26139.56|26160.34|26160.34|26139.56|26139.56|0
1603814100000|2020-10-27 15:55:00|26135.25|26135.25|26162.12|26162.12|26172.51|26172.51|26122.33|26122.33|0
1603814400000|2020-10-27 16:00:00|26166.42|26166.42|26172.51|26172.51|26176.81|26176.81|26141.34|26141.34|0
1603814700000|2020-10-27 16:05:00|26176.81|26176.81|26164.65|26164.65|26185.43|26185.43|26149.95|26149.95|0
1603815000000|2020-10-27 16:10:00|26160.34|26160.34|26177.56|26177.56|26181.87|26181.87|26152.48|26152.48|0
1603815300000|2020-10-27 16:15:00|26173.26|26173.26|26203.68|26203.68|26203.68|26203.68|26167.17|26167.17|0
1603815600000|2020-10-27 16:20:00|26207.98|26207.98|26241.96|26241.96|26254.12|26254.12|26207.98|26207.98|0
1603815900000|2020-10-27 16:25:00|26237.65|26237.65|26179.62|26179.62|26241.96|26241.96|26179.62|26179.62|0
1603872900000|2020-10-28 08:15:00|25631.47|25631.47|25513.35|25513.35|25632.22|25632.22|25509.04|25509.04|0
1603873200000|2020-10-28 08:20:00|25509.79|25509.79|25487.24|25487.24|25550.6|25550.6|25480.4|25480.4|0
1603873500000|2020-10-28 08:25:00|25474.32|25474.32|25548.55|25548.55|25548.55|25548.55|25438.57|25438.57|0
1603873800000|2020-10-28 08:30:00|25544.24|25544.24|25452.24|25452.24|25544.24|25544.24|25445.4|25445.4|0
1603874100000|2020-10-28 08:35:00|25430.7|25430.7|25428.93|25428.93|25467.68|25467.68|25394.2|25394.2|0
1603874400000|2020-10-28 08:40:00|25433.23|25433.23|25470.49|25470.49|25499.13|25499.13|25417.51|25417.51|0
1603874700000|2020-10-28 08:45:00|25483.41|25483.41|25545.75|25545.75|25550.05|25550.05|25470.49|25470.49|0
1603875000000|2020-10-28 08:50:00|25549.3|25549.3|25505.21|25505.21|25576.17|25576.17|25493.8|25493.8|0
1603875300000|2020-10-28 08:55:00|25499.13|25499.13|25519.91|25519.91|25524.22|25524.22|25472.26|25472.26|0
1603875600000|2020-10-28 09:00:00|25518.13|25518.13|25540.21|25540.21|25540.21|25540.21|25497.63|25497.63|0
1603875900000|2020-10-28 09:05:00|25531.6|25531.6|25640.08|25640.08|25640.08|25640.08|25502.21|25502.21|0
1603876200000|2020-10-28 09:10:00|25646.17|25646.17|25637.55|25637.55|25666.19|25666.19|25612.47|25612.47|0
1603876500000|2020-10-28 09:15:00|25633.25|25633.25|25643.64|25643.64|25654.03|25654.03|25594.21|25594.21|0
1603876800000|2020-10-28 09:20:00|25639.33|25639.33|25654.03|25654.03|25662.64|25662.64|25625.39|25625.39|0
1603877100000|2020-10-28 09:25:00|25652.25|25652.25|25666.95|25666.95|25698.12|25698.12|25650.47|25650.47|0
1603877400000|2020-10-28 09:30:00|25675.56|25675.56|25669.75|25669.75|25692.31|25692.31|25626.41|25626.41|0
1603877700000|2020-10-28 09:35:00|25665.44|25665.44|25695.59|25695.59|25695.59|25695.59|25652.52|25652.52|0
1603878000000|2020-10-28 09:40:00|25678.36|25678.36|25697.36|25697.36|25697.36|25697.36|25666.19|25666.19|0
1603878300000|2020-10-28 09:45:00|25695.59|25695.59|25685.2|25685.2|25712.81|25712.81|25685.2|25685.2|0
1603878600000|2020-10-28 09:50:00|25680.89|25680.89|25662.84|25662.84|25680.89|25680.89|25622.31|25622.31|0
1603878900000|2020-10-28 09:55:00|25667.15|25667.15|25715.54|25715.54|25727.71|25727.71|25667.15|25667.15|0
1603879200000|2020-10-28 10:00:00|25719.85|25719.85|25784.72|25784.72|25797.64|25797.64|25718.07|25718.07|0
1603879500000|2020-10-28 10:05:00|25789.03|25789.03|25820.95|25820.95|25820.95|25820.95|25764.69|25764.69|0
1603879800000|2020-10-28 10:10:00|25817.39|25817.39|25801.94|25801.94|25817.39|25817.39|25789.78|25789.78|0
1603880100000|2020-10-28 10:15:00|25806.25|25806.25|25836.67|25836.67|25845.28|25845.28|25796.89|25796.89|0
1603880400000|2020-10-28 10:20:00|25842.75|25842.75|25850.62|25850.62|25867.84|25867.84|25842.75|25842.75|0
1603880700000|2020-10-28 10:25:00|25846.31|25846.31|25741.38|25741.38|25846.31|25846.31|25741.38|25741.38|0
1603881000000|2020-10-28 10:30:00|25745.69|25745.69|25752.52|25752.52|25775.83|25775.83|25743.91|25743.91|0
1603881300000|2020-10-28 10:35:00|25781.92|25781.92|25767.97|25767.97|25781.92|25781.92|25748.22|25748.22|0
1603881600000|2020-10-28 10:40:00|25763.66|25763.66|25762.91|25762.91|25767.22|25767.22|25748.22|25748.22|0
1603881900000|2020-10-28 10:45:00|25758.61|25758.61|25740.36|25740.36|25758.61|25758.61|25723.13|25723.13|0
1603882200000|2020-10-28 10:50:00|25738.58|25738.58|25705.63|25705.63|25738.58|25738.58|25704.88|25704.88|0
1603882500000|2020-10-28 10:55:00|25701.32|25701.32|25669.13|25669.13|25718.55|25718.55|25658.74|25658.74|0
1603882800000|2020-10-28 11:00:00|25656.21|25656.21|25669.88|25669.88|25680.27|25680.27|25644.04|25644.04|0
1603883100000|2020-10-28 11:05:00|25665.57|25665.57|25595.37|25595.37|25665.57|25665.57|25595.37|25595.37|0
1603883400000|2020-10-28 11:10:00|25598.93|25598.93|25602.48|25602.48|25618.95|25618.95|25586.01|25586.01|0
1603883700000|2020-10-28 11:15:00|25595.65|25595.65|25644.32|25644.32|25644.32|25644.32|25595.65|25595.65|0
1603884000000|2020-10-28 11:20:00|25646.09|25646.09|25613.15|25613.15|25656.48|25656.48|25613.15|25613.15|0
1603884300000|2020-10-28 11:25:00|25611.37|25611.37|25629.34|25629.34|25629.34|25629.34|25605.28|25605.28|0
1603884600000|2020-10-28 11:30:00|25620.73|25620.73|25598.93|25598.93|25620.73|25620.73|25598.93|25598.93|0
1603884900000|2020-10-28 11:35:00|25594.62|25594.62|25605.01|25605.01|25605.01|25605.01|25583.48|25583.48|0
1603885200000|2020-10-28 11:40:00|25600.7|25600.7|25627.57|25627.57|25631.87|25631.87|25596.4|25596.4|0
1603885500000|2020-10-28 11:45:00|25629.34|25629.34|25650.12|25650.12|25650.12|25650.12|25626.82|25626.82|0
1603885800000|2020-10-28 11:50:00|25648.35|25648.35|25654.43|25654.43|25663.04|25663.04|25625.04|25625.04|0
1603886100000|2020-10-28 11:55:00|25652.65|25652.65|25619.71|25619.71|25652.65|25652.65|25611.09|25611.09|0
1603886400000|2020-10-28 12:00:00|25615.4|25615.4|25636.18|25636.18|25644.79|25644.79|25601.73|25601.73|0
1603886700000|2020-10-28 12:05:00|25637.96|25637.96|25616.43|25616.43|25656.21|25656.21|25607.81|25607.81|0
1603887000000|2020-10-28 12:10:00|25612.12|25612.12|25646.57|25646.57|25646.57|25646.57|25607.81|25607.81|0
1603887300000|2020-10-28 12:15:00|25642.26|25642.26|25641.24|25641.24|25642.26|25642.26|25627.57|25627.57|0
1603887600000|2020-10-28 12:20:00|25649.85|25649.85|25643.01|25643.01|25664.55|25664.55|25634.4|25634.4|0
1603887900000|2020-10-28 12:25:00|25638.71|25638.71|25683.82|25683.82|25695.72|25695.72|25630.1|25630.1|0
1603888200000|2020-10-28 12:30:00|25701.05|25701.05|25652.65|25652.65|25701.05|25701.05|25652.65|25652.65|0
1603888500000|2020-10-28 12:35:00|25647.32|25647.32|25624.01|25624.01|25647.32|25647.32|25619.71|25619.71|0
1603888800000|2020-10-28 12:40:00|25619.71|25619.71|25599.68|25599.68|25619.71|25619.71|25599.68|25599.68|0
1603889100000|2020-10-28 12:45:00|25591.06|25591.06|25582.45|25582.45|25609.32|25609.32|25582.45|25582.45|0
1603889400000|2020-10-28 12:50:00|25595.37|25595.37|25584.23|25584.23|25603.23|25603.23|25577.39|25577.39|0
1603889700000|2020-10-28 12:55:00|25588.54|25588.54|25591.06|25591.06|25597.15|25597.15|25576.37|25576.37|0
1603890000000|2020-10-28 13:00:00|25592.84|25592.84|25579.92|25579.92|25624.01|25624.01|25579.92|25579.92|0
1603890300000|2020-10-28 13:05:00|25584.23|25584.23|25578.9|25578.9|25592.84|25592.84|25568.51|25568.51|0
1603890600000|2020-10-28 13:10:00|25587.51|25587.51|25583.95|25583.95|25587.51|25587.51|25572.81|25572.81|0
1603890900000|2020-10-28 13:15:00|25582.18|25582.18|25542.39|25542.39|25590.79|25590.79|25542.39|25542.39|0
1603891200000|2020-10-28 13:20:00|25551.01|25551.01|25555.31|25555.31|25561.4|25561.4|25538.09|25538.09|0
1603891500000|2020-10-28 13:25:00|25549.23|25549.23|25606.24|25606.24|25608.77|25608.77|25549.23|25549.23|0
1603891800000|2020-10-28 13:30:00|25627.77|25627.77|25617.65|25617.65|25636.38|25636.38|25546.7|25546.7|0
1603892100000|2020-10-28 13:35:00|25609.04|25609.04|25604.73|25604.73|25633.38|25633.38|25593.59|25593.59|0
1603892400000|2020-10-28 13:40:00|25596.12|25596.12|25635.15|25635.15|25635.15|25635.15|25591.82|25591.82|0
1603892700000|2020-10-28 13:45:00|25630.85|25630.85|25588.26|25588.26|25635.15|25635.15|25584.98|25584.98|0
1603893000000|2020-10-28 13:50:00|25575.34|25575.34|25577.12|25577.12|25588.26|25588.26|25554.56|25554.56|0
1603893300000|2020-10-28 13:55:00|25578.9|25578.9|25553.81|25553.81|25591.82|25591.82|25553.81|25553.81|0
1603893600000|2020-10-28 14:00:00|25545.2|25545.2|25469.66|25469.66|25545.2|25545.2|25426.6|25426.6|0
1603893900000|2020-10-28 14:05:00|25471.44|25471.44|25468.16|25468.16|25492.97|25492.97|25438.49|25438.49|0
1603894200000|2020-10-28 14:10:00|25464.61|25464.61|25412.93|25412.93|25477.52|25477.52|25411.15|25411.15|0
1603894500000|2020-10-28 14:15:00|25421.54|25421.54|25389.62|25389.62|25431.93|25431.93|25389.62|25389.62|0
1603894800000|2020-10-28 14:20:00|25393.93|25393.93|25396.46|25396.46|25406.85|25406.85|25368.09|25368.09|0
1603895100000|2020-10-28 14:25:00|25398.23|25398.23|25387.84|25387.84|25402.54|25402.54|25336.92|25336.92|0
1603895400000|2020-10-28 14:30:00|25383.54|25383.54|25372.4|25372.4|25387.09|25387.09|25357.7|25357.7|0
1603895700000|2020-10-28 14:35:00|25363.78|25363.78|25370.62|25370.62|25382.79|25382.79|25362|25362|0
1603896000000|2020-10-28 14:40:00|25366.31|25366.31|25374.92|25374.92|25374.92|25374.92|25315.11|25315.11|0
1603896300000|2020-10-28 14:45:00|25370.62|25370.62|25332.34|25332.34|25370.62|25370.62|25308.28|25308.28|0
1603896600000|2020-10-28 14:50:00|25340.95|25340.95|25334.11|25334.11|25349.56|25349.56|25318.39|25318.39|0
1603896900000|2020-10-28 14:55:00|25340.95|25340.95|25338.7|25338.7|25347.31|25347.31|25295.36|25295.36|0
1603897200000|2020-10-28 15:00:00|25336.92|25336.92|25307.53|25307.53|25336.92|25336.92|25298.91|25298.91|0
1603897500000|2020-10-28 15:05:00|25311.83|25311.83|25319.69|25319.69|25336.92|25336.92|25303.22|25303.22|0
1603897800000|2020-10-28 15:10:00|25315.39|25315.39|25298.91|25298.91|25315.39|25315.39|25288.52|25288.52|0
1603898100000|2020-10-28 15:15:00|25294.61|25294.61|25303.49|25303.49|25312.11|25312.11|25264.46|25264.46|0
1603898400000|2020-10-28 15:20:00|25312.11|25312.11|25283.46|25283.46|25312.11|25312.11|25272.32|25272.32|0
1603898700000|2020-10-28 15:25:00|25279.91|25279.91|25218.32|25218.32|25279.91|25279.91|25206.15|25206.15|0
1603899000000|2020-10-28 15:30:00|25222.63|25222.63|25231.51|25231.51|25232.27|25232.27|25187.15|25187.15|0
1603899300000|2020-10-28 15:35:00|25240.13|25240.13|25335.69|25335.69|25341.77|25341.77|25240.13|25240.13|0
1603899600000|2020-10-28 15:40:00|25327.08|25327.08|25451.76|25451.76|25456.07|25456.07|25319.22|25319.22|0
1603899900000|2020-10-28 15:45:00|25448.2|25448.2|25455.31|25455.31|25479.37|25479.37|25429.2|25429.2|0
1603900200000|2020-10-28 15:50:00|25451.01|25451.01|25498.65|25498.65|25502.96|25502.96|25443.15|25443.15|0
1603900500000|2020-10-28 15:55:00|25494.35|25494.35|25512.32|25512.32|25533.1|25533.1|25486.48|25486.48|0
1603900800000|2020-10-28 16:00:00|25514.1|25514.1|25463.93|25463.93|25530.57|25530.57|25457.09|25457.09|0
1603901100000|2020-10-28 16:05:00|25451.01|25451.01|25484.71|25484.71|25490.79|25490.79|25432.76|25432.76|0
1603901400000|2020-10-28 16:10:00|25480.4|25480.4|25478.62|25478.62|25503.71|25503.71|25461.4|25461.4|0
1603901700000|2020-10-28 16:15:00|25480.4|25480.4|25490.04|25490.04|25502.96|25502.96|25465.7|25465.7|0
1603902000000|2020-10-28 16:20:00|25485.73|25485.73|25455.31|25455.31|25496.87|25496.87|25455.31|25455.31|0
1603902300000|2020-10-28 16:25:00|25459.62|25459.62|25407.67|25407.67|25463.93|25463.93|25400.83|25400.83|0
1603959300000|2020-10-29 08:15:00|25345.53|25345.53|25268.49|25268.49|25354.14|25354.14|25258.86|25258.86|0
1603959600000|2020-10-29 08:20:00|25270.27|25270.27|25425.85|25425.85|25448.41|25448.41|25270.27|25270.27|0
1603959900000|2020-10-29 08:25:00|25422.29|25422.29|25436.24|25436.24|25453.19|25453.19|25388.59|25388.59|0
1603960200000|2020-10-29 08:30:00|25432.68|25432.68|25453.94|25453.94|25459.55|25459.55|25380.73|25380.73|0
1603960500000|2020-10-29 08:35:00|25452.16|25452.16|25456.47|25456.47|25502.34|25502.34|25439.24|25439.24|0
1603960800000|2020-10-29 08:40:00|25447.86|25447.86|25478.28|25478.28|25491.19|25491.19|25433.16|25433.16|0
1603961100000|2020-10-29 08:45:00|25461.05|25461.05|25486.14|25486.14|25532.76|25532.76|25418.74|25418.74|0
1603961400000|2020-10-29 08:50:00|25471.44|25471.44|25457.5|25457.5|25486.89|25486.89|25444.58|25444.58|0
1603961700000|2020-10-29 08:55:00|25453.19|25453.19|25392.35|25392.35|25453.19|25453.19|25381.96|25381.96|0
1603962000000|2020-10-29 09:00:00|25395.91|25395.91|25448.61|25448.61|25448.61|25448.61|25395.91|25395.91|0
1603962300000|2020-10-29 09:05:00|25440|25440|25591.27|25591.27|25591.27|25591.27|25435.69|25435.69|0
1603962600000|2020-10-29 09:10:00|25582.65|25582.65|25567.21|25567.21|25596.6|25596.6|25558.59|25558.59|0
1603962900000|2020-10-29 09:15:00|25554.29|25554.29|25541.37|25541.37|25592.29|25592.29|25524.14|25524.14|0
1603963200000|2020-10-29 09:20:00|25545.67|25545.67|25576.09|25576.09|25606.24|25606.24|25537.06|25537.06|0
1603963500000|2020-10-29 09:25:00|25580.4|25580.4|25570.76|25570.76|25606.24|25606.24|25568.98|25568.98|0
1603963800000|2020-10-29 09:30:00|25575.07|25575.07|25543.9|25543.9|25575.07|25575.07|25514.5|25514.5|0
1603964100000|2020-10-29 09:35:00|25542.12|25542.12|25561.87|25561.87|25561.87|25561.87|25518.81|25518.81|0
1603964400000|2020-10-29 09:40:00|25574.79|25574.79|25621.41|25621.41|25623.94|25623.94|25556.54|25556.54|0
1603964700000|2020-10-29 09:45:00|25617.1|25617.1|25592.29|25592.29|25635.36|25635.36|25592.29|25592.29|0
1603965000000|2020-10-29 09:50:00|25587.99|25587.99|25528.45|25528.45|25589.76|25589.76|25525.92|25525.92|0
1603965300000|2020-10-29 09:55:00|25530.23|25530.23|25564.68|25564.68|25573.29|25573.29|25530.23|25530.23|0
1603965600000|2020-10-29 10:00:00|25562.9|25562.9|25498.03|25498.03|25562.9|25562.9|25498.03|25498.03|0
1603965900000|2020-10-29 10:05:00|25489.42|25489.42|25544.65|25544.65|25544.65|25544.65|25489.42|25489.42|0
1603966200000|2020-10-29 10:10:00|25536.04|25536.04|25513.48|25513.48|25536.04|25536.04|25499.81|25499.81|0
1603966500000|2020-10-29 10:15:00|25511.7|25511.7|25515.26|25515.26|25536.79|25536.79|25488.39|25488.39|0
1603966800000|2020-10-29 10:20:00|25523.87|25523.87|25558.59|25558.59|25568.98|25568.98|25523.87|25523.87|0
1603967100000|2020-10-29 10:25:00|25558.97|25558.97|25557.84|25557.84|25595.37|25595.37|25542.12|25542.12|0
1603967400000|2020-10-29 10:30:00|25556.06|25556.06|25518.81|25518.81|25556.06|25556.06|25513.48|25513.48|0
1603967700000|2020-10-29 10:35:00|25510.2|25510.2|25518.06|25518.06|25528.45|25528.45|25497.28|25497.28|0
1603968000000|2020-10-29 10:40:00|25519.84|25519.84|25555.31|25555.31|25559.62|25559.62|25519.84|25519.84|0
1603968300000|2020-10-29 10:45:00|25542.39|25542.39|25530.23|25530.23|25551.01|25551.01|25498.3|25498.3|0
1603968600000|2020-10-29 10:50:00|25525.92|25525.92|25511.22|25511.22|25543.15|25543.15|25502.61|25502.61|0
1603968900000|2020-10-29 10:55:00|25515.53|25515.53|25521.61|25521.61|25536.31|25536.31|25515.53|25515.53|0
1603969200000|2020-10-29 11:00:00|25525.92|25525.92|25540.62|25540.62|25555.31|25555.31|25501.59|25501.59|0
1603969500000|2020-10-29 11:05:00|25532|25532|25544.92|25544.92|25544.92|25544.92|25524.14|25524.14|0
1603969800000|2020-10-29 11:10:00|25546.7|25546.7|25515.26|25515.26|25546.7|25546.7|25506.64|25506.64|0
1603970100000|2020-10-29 11:15:00|25519.56|25519.56|25526.4|25526.4|25526.4|25526.4|25507.39|25507.39|0
1603970400000|2020-10-29 11:20:00|25517.78|25517.78|25540.62|25540.62|25548.2|25548.2|25512.73|25512.73|0
1603970700000|2020-10-29 11:25:00|25538.84|25538.84|25468.91|25468.91|25538.84|25538.84|25468.91|25468.91|0
1603971000000|2020-10-29 11:30:00|25479.3|25479.3|25520.59|25520.59|25528.45|25528.45|25479.3|25479.3|0
1603971300000|2020-10-29 11:35:00|25524.14|25524.14|25498.03|25498.03|25541.37|25541.37|25498.03|25498.03|0
1603971600000|2020-10-29 11:40:00|25493.72|25493.72|25494.75|25494.75|25507.67|25507.67|25478.28|25478.28|0
1603971900000|2020-10-29 11:45:00|25503.36|25503.36|25466.38|25466.38|25529.48|25529.48|25462.08|25462.08|0
1603972200000|2020-10-29 11:50:00|25468.16|25468.16|25435.21|25435.21|25468.16|25468.16|25414.43|25414.43|0
1603972500000|2020-10-29 11:55:00|25430.91|25430.91|25378.2|25378.2|25430.91|25430.91|25367.81|25367.81|0
1603972800000|2020-10-29 12:00:00|25376.43|25376.43|25439.52|25439.52|25443.83|25443.83|25376.43|25376.43|0
1603973100000|2020-10-29 12:05:00|25430.91|25430.91|25481.08|25481.08|25481.08|25481.08|25430.91|25430.91|0
1603973400000|2020-10-29 12:10:00|25475|25475|25462.08|25462.08|25505.14|25505.14|25462.08|25462.08|0
1603973700000|2020-10-29 12:15:00|25460.3|25460.3|25503.64|25503.64|25506.17|25506.17|25455.24|25455.24|0
1603974000000|2020-10-29 12:20:00|25499.33|25499.33|25479.3|25479.3|25507.19|25507.19|25468.16|25468.16|0
1603974300000|2020-10-29 12:25:00|25475|25475|25467.89|25467.89|25479.3|25479.3|25420.52|25420.52|0
1603974600000|2020-10-29 12:30:00|25459.27|25459.27|25462.83|25462.83|25473.97|25473.97|25431.66|25431.66|0
1603974900000|2020-10-29 12:35:00|25480.05|25480.05|25528.45|25528.45|25528.45|25528.45|25480.05|25480.05|0
1603975200000|2020-10-29 12:40:00|25519.84|25519.84|25506.92|25506.92|25530.23|25530.23|25499.06|25499.06|0
1603975500000|2020-10-29 12:45:00|25498.3|25498.3|25499.06|25499.06|25568.23|25568.23|25481.83|25481.83|0
1603975800000|2020-10-29 12:50:00|25500.83|25500.83|25506.17|25506.17|25531.25|25531.25|25500.08|25500.08|0
1603976100000|2020-10-29 12:55:00|25491.47|25491.47|25511.5|25511.5|25515.8|25515.8|25460.3|25460.3|0
1603976400000|2020-10-29 13:00:00|25502.89|25502.89|25534.06|25534.06|25538.36|25538.36|25498.58|25498.58|0
1603976700000|2020-10-29 13:05:00|25516.83|25516.83|25508.22|25508.22|25525.44|25525.44|25493.52|25493.52|0
1603977000000|2020-10-29 13:10:00|25512.52|25512.52|25527.22|25527.22|25527.22|25527.22|25510|25510|0
1603977300000|2020-10-29 13:15:00|25531.53|25531.53|25486.69|25486.69|25531.53|25531.53|25478.07|25478.07|0
1603977600000|2020-10-29 13:20:00|25490.24|25490.24|25490.99|25490.99|25503.16|25503.16|25450.46|25450.46|0
1603977900000|2020-10-29 13:25:00|25489.22|25489.22|25465.15|25465.15|25529.75|25529.75|25465.15|25465.15|0
1603978200000|2020-10-29 13:30:00|25469.46|25469.46|25450.18|25450.18|25473.77|25473.77|25426.12|25426.12|0
1603978500000|2020-10-29 13:35:00|25445.88|25445.88|25347.03|25347.03|25454.49|25454.49|25345.26|25345.26|0
1603978800000|2020-10-29 13:40:00|25345.26|25345.26|25351.34|25351.34|25378.2|25378.2|25328.03|25328.03|0
1603979100000|2020-10-29 13:45:00|25355.65|25355.65|25428.1|25428.1|25468.64|25468.64|25344.51|25344.51|0
1603979400000|2020-10-29 13:50:00|25429.88|25429.88|25502.89|25502.89|25502.89|25502.89|25421.27|25421.27|0
1603979700000|2020-10-29 13:55:00|25498.58|25498.58|25561.67|25561.67|25574.59|25574.59|25489.97|25489.97|0
1603980000000|2020-10-29 14:00:00|25559.89|25559.89|25595.37|25595.37|25603.98|25603.98|25532.28|25532.28|0
1603980300000|2020-10-29 14:05:00|25591.06|25591.06|25594.34|25594.34|25625.52|25625.52|25568.51|25568.51|0
1603980600000|2020-10-29 14:10:00|25598.65|25598.65|25598.65|25598.65|25635.91|25635.91|25581.43|25581.43|0
1603980900000|2020-10-29 14:15:00|25620.18|25620.18|25653.13|25653.13|25693.66|25693.66|25611.57|25611.57|0
1603981200000|2020-10-29 14:20:00|25657.44|25657.44|25695.44|25695.44|25708.36|25708.36|25643.49|25643.49|0
1603981500000|2020-10-29 14:25:00|25693.66|25693.66|25694.69|25694.69|25709.39|25709.39|25661.74|25661.74|0
1603981800000|2020-10-29 14:30:00|25692.91|25692.91|25663.52|25663.52|25695.44|25695.44|25646.3|25646.3|0
1603982100000|2020-10-29 14:35:00|25665.3|25665.3|25663.52|25663.52|25675.69|25675.69|25623.74|25623.74|0
1603982400000|2020-10-29 14:40:00|25680.75|25680.75|25610.07|25610.07|25682.52|25682.52|25605.76|25605.76|0
1603982700000|2020-10-29 14:45:00|25620.46|25620.46|25644.79|25644.79|25672.41|25672.41|25620.46|25620.46|0
1603983000000|2020-10-29 14:50:00|25640.49|25640.49|25641.24|25641.24|25647.32|25647.32|25613.62|25613.62|0
1603983300000|2020-10-29 14:55:00|25649.85|25649.85|25622.23|25622.23|25649.85|25649.85|25619.71|25619.71|0
1603983600000|2020-10-29 15:00:00|25618.68|25618.68|25559.14|25559.14|25624.76|25624.76|25550.53|25550.53|0
1603983900000|2020-10-29 15:05:00|25554.84|25554.84|25548.75|25548.75|25578.15|25578.15|25542.67|25542.67|0
1603984200000|2020-10-29 15:10:00|25546.98|25546.98|25643.01|25643.01|25643.01|25643.01|25538.36|25538.36|0
1603984500000|2020-10-29 15:15:00|25634.4|25634.4|25687.1|25687.1|25699.27|25699.27|25619.71|25619.71|0
1603984800000|2020-10-29 15:20:00|25685.33|25685.33|25725.38|25725.38|25725.38|25725.38|25662.02|25662.02|0
1603985100000|2020-10-29 15:25:00|25721.08|25721.08|25624.76|25624.76|25721.08|25721.08|25624.76|25624.76|0
1603985400000|2020-10-29 15:30:00|25629.07|25629.07|25632.35|25632.35|25639.46|25639.46|25597.9|25597.9|0
1603985700000|2020-10-29 15:35:00|25636.66|25636.66|25628.8|25628.8|25645.27|25645.27|25621.96|25621.96|0
1603986000000|2020-10-29 15:40:00|25637.41|25637.41|25632.35|25632.35|25647.05|25647.05|25611.57|25611.57|0
1603986300000|2020-10-29 15:45:00|25649.58|25649.58|25678.22|25678.22|25685.05|25685.05|25639.19|25639.19|0
1603986600000|2020-10-29 15:50:00|25673.91|25673.91|25676.44|25676.44|25680.75|25680.75|25655.66|25655.66|0
1603986900000|2020-10-29 15:55:00|25680.75|25680.75|25674.94|25674.94|25699|25699|25648.07|25648.07|0
1603987200000|2020-10-29 16:00:00|25679.24|25679.24|25643.77|25643.77|25685.33|25685.33|25639.46|25639.46|0
1603987500000|2020-10-29 16:05:00|25648.07|25648.07|25653.13|25653.13|25657.44|25657.44|25627.29|25627.29|0
1603987800000|2020-10-29 16:10:00|25648.82|25648.82|25671.38|25671.38|25679.99|25679.99|25642.74|25642.74|0
1603988100000|2020-10-29 16:15:00|25673.16|25673.16|25649.58|25649.58|25684.3|25684.3|25632.35|25632.35|0
1603988400000|2020-10-29 16:20:00|25651.35|25651.35|25623.74|25623.74|25651.35|25651.35|25615.12|25615.12|0
1603988700000|2020-10-29 16:25:00|25628.04|25628.04|25618.41|25618.41|25668.58|25668.58|25614.85|25614.85|0
1604045700000|2020-10-30 08:15:00|25397.41|25397.41|25419.69|25419.69|25443.28|25443.28|25391.33|25391.33|0
1604046000000|2020-10-30 08:20:00|25417.91|25417.91|25514.98|25514.98|25516.01|25516.01|25398.91|25398.91|0
1604046300000|2020-10-30 08:25:00|25506.37|25506.37|25510.67|25510.67|25523.59|25523.59|25454.42|25454.42|0
1604046600000|2020-10-30 08:30:00|25519.29|25519.29|25450.39|25450.39|25528.93|25528.93|25433.16|25433.16|0
1604046900000|2020-10-30 08:35:00|25446.08|25446.08|25415.18|25415.18|25454.69|25454.69|25384.01|25384.01|0
1604047200000|2020-10-30 08:40:00|25410.88|25410.88|25379.71|25379.71|25439.79|25439.79|25379.71|25379.71|0
1604047500000|2020-10-30 08:45:00|25384.01|25384.01|25390.85|25390.85|25408.07|25408.07|25370.07|25370.07|0
1604047800000|2020-10-30 08:50:00|25373.62|25373.62|25327.76|25327.76|25409.85|25409.85|25327.76|25327.76|0
1604048100000|2020-10-30 08:55:00|25324.2|25324.2|25337.12|25337.12|25338.9|25338.9|25291.25|25291.25|0
1604048400000|2020-10-30 09:00:00|25332.81|25332.81|25365.76|25365.76|25370.07|25370.07|25324.2|25324.2|0
1604048700000|2020-10-30 09:05:00|25357.15|25357.15|25318.12|25318.12|25357.15|25357.15|25286.95|25286.95|0
1604049000000|2020-10-30 09:10:00|25313.81|25313.81|25332.81|25332.81|25337.12|25337.12|25300.89|25300.89|0
1604049300000|2020-10-30 09:15:00|25315.59|25315.59|25397.68|25397.68|25397.68|25397.68|25309.51|25309.51|0
1604049600000|2020-10-30 09:20:00|25389.07|25389.07|25343.2|25343.2|25399.46|25399.46|25340.68|25340.68|0
1604049900000|2020-10-30 09:25:00|25341.43|25341.43|25338.62|25338.62|25341.43|25341.43|25305.95|25305.95|0
1604050200000|2020-10-30 09:30:00|25342.18|25342.18|25343.96|25343.96|25350.79|25350.79|25313.81|25313.81|0
1604050500000|2020-10-30 09:35:00|25345.73|25345.73|25366.51|25366.51|25370.82|25370.82|25337.12|25337.12|0
1604050800000|2020-10-30 09:40:00|25368.29|25368.29|25358.65|25358.65|25381.21|25381.21|25348.26|25348.26|0
1604051100000|2020-10-30 09:45:00|25367.26|25367.26|25369.04|25369.04|25374.1|25374.1|25352.57|25352.57|0
1604051400000|2020-10-30 09:50:00|25364.74|25364.74|25348.26|25348.26|25376.9|25376.9|25348.26|25348.26|0
1604051700000|2020-10-30 09:55:00|25343.96|25343.96|25311.01|25311.01|25343.96|25343.96|25295.56|25295.56|0
1604052000000|2020-10-30 10:00:00|25309.23|25309.23|25303.15|25303.15|25309.23|25309.23|25280.59|25280.59|0
1604052300000|2020-10-30 10:05:00|25294.53|25294.53|25294.53|25294.53|25335.07|25335.07|25285.92|25285.92|0
1604052600000|2020-10-30 10:10:00|25290.23|25290.23|25291.73|25291.73|25301.37|25301.37|25280.59|25280.59|0
1604052900000|2020-10-30 10:15:00|25287.42|25287.42|25258.78|25258.78|25295.66|25295.66|25254.48|25254.48|0
1604053200000|2020-10-30 10:20:00|25254.48|25254.48|25270.95|25270.95|25275.26|25275.26|25252.7|25252.7|0
1604053500000|2020-10-30 10:25:00|25279.56|25279.56|25318.59|25318.59|25318.59|25318.59|25275.26|25275.26|0
1604053800000|2020-10-30 10:30:00|25314.29|25314.29|25304.65|25304.65|25317.57|25317.57|25291.73|25291.73|0
1604054100000|2020-10-30 10:35:00|25308.96|25308.96|25303.15|25303.15|25328.98|25328.98|25300.62|25300.62|0
1604054400000|2020-10-30 10:40:00|25298.84|25298.84|25308.48|25308.48|25311.76|25311.76|25292.76|25292.76|0
1604054700000|2020-10-30 10:45:00|25321.4|25321.4|25311.01|25311.01|25375.88|25375.88|25311.01|25311.01|0
1604055000000|2020-10-30 10:50:00|25312.79|25312.79|25408.83|25408.83|25408.83|25408.83|25298.09|25298.09|0
1604055300000|2020-10-30 10:55:00|25404.52|25404.52|25428.85|25428.85|25459|25459|25404.52|25404.52|0
1604055600000|2020-10-30 11:00:00|25437.47|25437.47|25466.11|25466.11|25470.41|25470.41|25422.02|25422.02|0
1604055900000|2020-10-30 11:05:00|25461.8|25461.8|25463.85|25463.85|25468.16|25468.16|25424.82|25424.82|0
1604056200000|2020-10-30 11:10:00|25455.24|25455.24|25439.79|25439.79|25458.8|25458.8|25435.49|25435.49|0
1604056500000|2020-10-30 11:15:00|25441.57|25441.57|25469.19|25469.19|25470.96|25470.96|25426.87|25426.87|0
1604056800000|2020-10-30 11:20:00|25470.96|25470.96|25454.49|25454.49|25475.27|25475.27|25454.49|25454.49|0
1604057100000|2020-10-30 11:25:00|25458.8|25458.8|25446.63|25446.63|25462.35|25462.35|25414.71|25414.71|0
1604057400000|2020-10-30 11:30:00|25438.02|25438.02|25424.82|25424.82|25443.07|25443.07|25424.82|25424.82|0
1604057700000|2020-10-30 11:35:00|25403.29|25403.29|25386.07|25386.07|25407.6|25407.6|25386.07|25386.07|0
1604058000000|2020-10-30 11:40:00|25381.76|25381.76|25402.54|25402.54|25412.93|25412.93|25373.15|25373.15|0
1604058300000|2020-10-30 11:45:00|25398.23|25398.23|25373.9|25373.9|25402.54|25402.54|25371.37|25371.37|0
1604058600000|2020-10-30 11:50:00|25369.59|25369.59|25392.15|25392.15|25392.15|25392.15|25365.29|25365.29|0
1604058900000|2020-10-30 11:55:00|25387.84|25387.84|25401.79|25401.79|25406.09|25406.09|25387.84|25387.84|0
1604059200000|2020-10-30 12:00:00|25393.18|25393.18|25395.7|25395.7|25403.57|25403.57|25382.79|25382.79|0
1604059500000|2020-10-30 12:05:00|25382.79|25382.79|25374.92|25374.92|25387.84|25387.84|25374.92|25374.92|0
1604059800000|2020-10-30 12:10:00|25370.62|25370.62|25362.76|25362.76|25370.62|25370.62|25358.45|25358.45|0
1604060100000|2020-10-30 12:15:00|25360.98|25360.98|25287.5|25287.5|25360.98|25360.98|25287.5|25287.5|0
1604060400000|2020-10-30 12:20:00|25283.19|25283.19|25295.36|25295.36|25295.36|25295.36|25253.8|25253.8|0
1604060700000|2020-10-30 12:25:00|25299.66|25299.66|25317.92|25317.92|25317.92|25317.92|25294.61|25294.61|0
1604061000000|2020-10-30 12:30:00|25313.61|25313.61|25310.05|25310.05|25326.53|25326.53|25298.91|25298.91|0
1604061300000|2020-10-30 12:35:00|25314.36|25314.36|25328.31|25328.31|25328.31|25328.31|25305.75|25305.75|0
1604061600000|2020-10-30 12:40:00|25332.61|25332.61|25349.84|25349.84|25349.84|25349.84|25324|25324|0
1604061900000|2020-10-30 12:45:00|25345.53|25345.53|25362|25362|25362|25362|25341.22|25341.22|0
1604062200000|2020-10-30 12:50:00|25363.78|25363.78|25387.09|25387.09|25387.09|25387.09|25355.17|25355.17|0
1604062500000|2020-10-30 12:55:00|25378.48|25378.48|25417.24|25417.24|25434.46|25434.46|25378.48|25378.48|0
1604062800000|2020-10-30 13:00:00|25406.09|25406.09|25390.65|25390.65|25412.18|25412.18|25386.34|25386.34|0
1604063100000|2020-10-30 13:05:00|25399.26|25399.26|25382.79|25382.79|25412.18|25412.18|25382.79|25382.79|0
1604063400000|2020-10-30 13:10:00|25381.01|25381.01|25336.17|25336.17|25381.01|25381.01|25336.17|25336.17|0
1604063700000|2020-10-30 13:15:00|25331.86|25331.86|25332.61|25332.61|25336.92|25336.92|25313.61|25313.61|0
1604064000000|2020-10-30 13:20:00|25328.31|25328.31|25342.25|25342.25|25349.09|25349.09|25317.16|25317.16|0
1604064300000|2020-10-30 13:25:00|25337.94|25337.94|25367.06|25367.06|25367.06|25367.06|25328.31|25328.31|0
1604064600000|2020-10-30 13:30:00|25354.14|25354.14|25358.45|25358.45|25411.15|25411.15|25343.75|25343.75|0
1604064900000|2020-10-30 13:35:00|25367.06|25367.06|25411.15|25411.15|25424.07|25424.07|25367.06|25367.06|0
1604065200000|2020-10-30 13:40:00|25402.54|25402.54|25362.76|25362.76|25402.54|25402.54|25362.76|25362.76|0
1604065500000|2020-10-30 13:45:00|25360.98|25360.98|25351.89|25351.89|25371.64|25371.64|25338.7|25338.7|0
1604065800000|2020-10-30 13:50:00|25347.58|25347.58|25335.42|25335.42|25373.42|25373.42|25320.72|25320.72|0
1604066100000|2020-10-30 13:55:00|25339.72|25339.72|25350.11|25350.11|25367.34|25367.34|25337.19|25337.19|0
1604066400000|2020-10-30 14:00:00|25358.72|25358.72|25379.5|25379.5|25404.59|25404.59|25350.11|25350.11|0
1604066700000|2020-10-30 14:05:00|25388.12|25388.12|25409.65|25409.65|25413.96|25413.96|25383.81|25383.81|0
1604067000000|2020-10-30 14:10:00|25401.04|25401.04|25369.87|25369.87|25420.04|25420.04|25369.11|25369.11|0
1604067300000|2020-10-30 14:15:00|25365.56|25365.56|25351.61|25351.61|25368.09|25368.09|25329.33|25329.33|0
1604067600000|2020-10-30 14:20:00|25347.31|25347.31|25341.22|25341.22|25360.23|25360.23|25334.39|25334.39|0
1604067900000|2020-10-30 14:25:00|25336.92|25336.92|25302.47|25302.47|25341.22|25341.22|25283.46|25283.46|0
1604068200000|2020-10-30 14:30:00|25298.16|25298.16|25293.86|25293.86|25321.75|25321.75|25281.96|25281.96|0
1604068500000|2020-10-30 14:35:00|25285.24|25285.24|25270.55|25270.55|25285.24|25285.24|25238.62|25238.62|0
1604068800000|2020-10-30 14:40:00|25266.24|25266.24|25224.68|25224.68|25266.24|25266.24|25207.45|25207.45|0
1604069100000|2020-10-30 14:45:00|25233.29|25233.29|25245.73|25245.73|25269.04|25269.04|25228.99|25228.99|0
1604069400000|2020-10-30 14:50:00|25241.43|25241.43|25267.27|25267.27|25267.27|25267.27|25236.1|25236.1|0
1604069700000|2020-10-30 14:55:00|25262.96|25262.96|25215.32|25215.32|25267.27|25267.27|25211.01|25211.01|0
1604070000000|2020-10-30 15:00:00|25211.01|25211.01|25312.11|25312.11|25326.8|25326.8|25211.01|25211.01|0
1604070300000|2020-10-30 15:05:00|25303.49|25303.49|25314.64|25314.64|25345.81|25345.81|25294.88|25294.88|0
1604070600000|2020-10-30 15:10:00|25310.33|25310.33|25390.17|25390.17|25390.17|25390.17|25310.33|25310.33|0
1604070900000|2020-10-30 15:15:00|25394.48|25394.48|25374.72|25374.72|25404.87|25404.87|25366.86|25366.86|0
1604071200000|2020-10-30 15:20:00|25370.42|25370.42|25390.92|25390.92|25398.78|25398.78|25361.8|25361.8|0
1604071500000|2020-10-30 15:25:00|25386.61|25386.61|25371.92|25371.92|25395.23|25395.23|25355.44|25355.44|0
1604071800000|2020-10-30 15:30:00|25367.61|25367.61|25369.39|25369.39|25395.23|25395.23|25350.39|25350.39|0
1604072100000|2020-10-30 15:35:00|25365.08|25365.08|25388.39|25388.39|25403.09|25403.09|25360.78|25360.78|0
1604072400000|2020-10-30 15:40:00|25384.09|25384.09|25343.28|25343.28|25384.09|25384.09|25332.89|25332.89|0
1604072700000|2020-10-30 15:45:00|25334.66|25334.66|25392.7|25392.7|25392.7|25392.7|25326.05|25326.05|0
1604073000000|2020-10-30 15:50:00|25394.48|25394.48|25372.94|25372.94|25403.09|25403.09|25371.17|25371.17|0
1604073300000|2020-10-30 15:55:00|25368.64|25368.64|25398.03|25398.03|25398.03|25398.03|25366.86|25366.86|0
1604073600000|2020-10-30 16:00:00|25393.72|25393.72|25443.15|25443.15|25443.15|25443.15|25387.64|25387.64|0
1604073900000|2020-10-30 16:05:00|25456.07|25456.07|25424.62|25424.62|25458.59|25458.59|25418.54|25418.54|0
1604074200000|2020-10-30 16:10:00|25422.84|25422.84|25370.14|25370.14|25424.62|25424.62|25361.53|25361.53|0
1604074500000|2020-10-30 16:15:00|25374.45|25374.45|25396.25|25396.25|25404.87|25404.87|25373.7|25373.7|0
1604074800000|2020-10-30 16:20:00|25400.56|25400.56|25391.95|25391.95|25400.56|25400.56|25381.56|25381.56|0
1604075100000|2020-10-30 16:25:00|25387.64|25387.64|25468.98|25468.98|25480.13|25480.13|25381.56|25381.56|0
1604304900000|2020-11-02 08:15:00|25220.1|25220.1|25186.4|25186.4|25267.74|25267.74|25166.37|25166.37|0
1604305200000|2020-11-02 08:20:00|25196.79|25196.79|25250.24|25250.24|25253.8|25253.8|25196.79|25196.79|0
1604305500000|2020-11-02 08:25:00|25258.86|25258.86|25193.99|25193.99|25258.86|25258.86|25193.99|25193.99|0
1604305800000|2020-11-02 08:30:00|25195.76|25195.76|25230.49|25230.49|25230.49|25230.49|25168.9|25168.9|0
1604306100000|2020-11-02 08:35:00|25226.18|25226.18|25271.77|25271.77|25271.77|25271.77|25226.18|25226.18|0
1604306400000|2020-11-02 08:40:00|25263.16|25263.16|25299.39|25299.39|25303.7|25303.7|25249.22|25249.22|0
1604306700000|2020-11-02 08:45:00|25277.86|25277.86|25287.7|25287.7|25292.01|25292.01|25254|25254|0
1604307000000|2020-11-02 08:50:00|25305.95|25305.95|25380.18|25380.18|25386.27|25386.27|25304.17|25304.17|0
1604307300000|2020-11-02 08:55:00|25384.49|25384.49|25400.96|25400.96|25405.27|25405.27|25375.88|25375.88|0
1604307600000|2020-11-02 09:00:00|25379.43|25379.43|25402.47|25402.47|25422.5|25422.5|25375.13|25375.13|0
1604307900000|2020-11-02 09:05:00|25406.77|25406.77|25412.11|25412.11|25420.72|25420.72|25397.41|25397.41|0
1604308200000|2020-11-02 09:10:00|25407.8|25407.8|25391.33|25391.33|25407.8|25407.8|25373.83|25373.83|0
1604308500000|2020-11-02 09:15:00|25387.02|25387.02|25357.63|25357.63|25388.8|25388.8|25344.71|25344.71|0
1604308800000|2020-11-02 09:20:00|25359.4|25359.4|25360.91|25360.91|25388.05|25388.05|25340.4|25340.4|0
1604309100000|2020-11-02 09:25:00|25365.21|25365.21|25396.38|25396.38|25409.3|25409.3|25363.44|25363.44|0
1604309400000|2020-11-02 09:30:00|25398.16|25398.16|25480.53|25480.53|25497.76|25497.76|25385.24|25385.24|0
1604309700000|2020-11-02 09:35:00|25471.92|25471.92|25445.33|25445.33|25471.92|25471.92|25436.72|25436.72|0
1604310000000|2020-11-02 09:40:00|25449.63|25449.63|25438.49|25438.49|25465.08|25465.08|25437.47|25437.47|0
1604310300000|2020-11-02 09:45:00|25434.19|25434.19|25389.07|25389.07|25434.19|25434.19|25389.07|25389.07|0
1604310600000|2020-11-02 09:50:00|25393.38|25393.38|25385.79|25385.79|25399.46|25399.46|25380.46|25380.46|0
1604310900000|2020-11-02 09:55:00|25398.71|25398.71|25358.65|25358.65|25403.02|25403.02|25358.65|25358.65|0
1604311200000|2020-11-02 10:00:00|25367.26|25367.26|25422.77|25422.77|25422.77|25422.77|25363.71|25363.71|0
1604311500000|2020-11-02 10:05:00|25435.69|25435.69|25391.6|25391.6|25435.69|25435.69|25365.76|25365.76|0
1604311800000|2020-11-02 10:10:00|25395.91|25395.91|25390.85|25390.85|25410.88|25410.88|25390.85|25390.85|0
1604312100000|2020-11-02 10:15:00|25386.54|25386.54|25373.62|25373.62|25396.93|25396.93|25365.01|25365.01|0
1604312400000|2020-11-02 10:20:00|25369.32|25369.32|25347.79|25347.79|25373.62|25373.62|25346.01|25346.01|0
1604312700000|2020-11-02 10:25:00|25352.09|25352.09|25341.43|25341.43|25354.62|25354.62|25337.4|25337.4|0
1604313000000|2020-11-02 10:30:00|25337.12|25337.12|25355.37|25355.37|25360.43|25360.43|25326.73|25326.73|0
1604313300000|2020-11-02 10:35:00|25351.07|25351.07|25372.87|25372.87|25381.48|25381.48|25333.84|25333.84|0
1604313600000|2020-11-02 10:40:00|25368.57|25368.57|25396.73|25396.73|25401.04|25401.04|25366.31|25366.31|0
1604313900000|2020-11-02 10:45:00|25392.42|25392.42|25353.67|25353.67|25392.42|25392.42|25353.67|25353.67|0
1604314200000|2020-11-02 10:50:00|25355.44|25355.44|25404.87|25404.87|25422.09|25422.09|25355.44|25355.44|0
1604314500000|2020-11-02 10:55:00|25396.25|25396.25|25397|25397|25424.62|25424.62|25394.48|25394.48|0
1604314800000|2020-11-02 11:00:00|25392.7|25392.7|25358.45|25358.45|25397|25397|25339.45|25339.45|0
1604315100000|2020-11-02 11:05:00|25354.14|25354.14|25372.4|25372.4|25385.31|25385.31|25354.14|25354.14|0
1604315400000|2020-11-02 11:10:00|25370.62|25370.62|25422.57|25422.57|25426.87|25426.87|25370.62|25370.62|0
1604315700000|2020-11-02 11:15:00|25418.26|25418.26|25380.73|25380.73|25418.26|25418.26|25354.9|25354.9|0
1604316000000|2020-11-02 11:20:00|25376.43|25376.43|25419.01|25419.01|25419.01|25419.01|25370.34|25370.34|0
1604316300000|2020-11-02 11:25:00|25426.87|25426.87|25410.4|25410.4|25426.87|25426.87|25401.79|25401.79|0
1604316600000|2020-11-02 11:30:00|25412.18|25412.18|25404.59|25404.59|25420.04|25420.04|25395.98|25395.98|0
1604316900000|2020-11-02 11:35:00|25408.9|25408.9|25410.68|25410.68|25413.2|25413.2|25395.98|25395.98|0
1604317200000|2020-11-02 11:40:00|25408.9|25408.9|25390.65|25390.65|25408.9|25408.9|25376.7|25376.7|0
1604317500000|2020-11-02 11:45:00|25399.26|25399.26|25389.9|25389.9|25402.81|25402.81|25380.26|25380.26|0
1604317800000|2020-11-02 11:50:00|25391.67|25391.67|25408.42|25408.42|25408.42|25408.42|25391.67|25391.67|0
1604318100000|2020-11-02 11:55:00|25412.73|25412.73|25419.56|25419.56|25427.42|25427.42|25408.42|25408.42|0
1604318400000|2020-11-02 12:00:00|25410.95|25410.95|25407.39|25407.39|25420.31|25420.31|25398.78|25398.78|0
1604318700000|2020-11-02 12:05:00|25394.48|25394.48|25366.59|25366.59|25398.78|25398.78|25362.28|25362.28|0
1604319000000|2020-11-02 12:10:00|25368.36|25368.36|25384.84|25384.84|25393.45|25393.45|25357.97|25357.97|0
1604319300000|2020-11-02 12:15:00|25393.45|25393.45|25393.72|25393.72|25397.76|25397.76|25378|25378|0
1604319600000|2020-11-02 12:20:00|25395.5|25395.5|25378.75|25378.75|25405.89|25405.89|25378.75|25378.75|0
1604319900000|2020-11-02 12:25:00|25374.45|25374.45|25395.23|25395.23|25403.84|25403.84|25374.45|25374.45|0
1604320200000|2020-11-02 12:30:00|25397|25397|25410.95|25410.95|25417.03|25417.03|25397|25397|0
1604320500000|2020-11-02 12:35:00|25415.26|25415.26|25404.11|25404.11|25415.26|25415.26|25393.72|25393.72|0
1604320800000|2020-11-02 12:40:00|25402.34|25402.34|25422.09|25422.09|25422.09|25422.09|25382.31|25382.31|0
1604321100000|2020-11-02 12:45:00|25417.79|25417.79|25401.31|25401.31|25417.79|25417.79|25401.31|25401.31|0
1604321400000|2020-11-02 12:50:00|25399.53|25399.53|25381.28|25381.28|25403.84|25403.84|25360.5|25360.5|0
1604321700000|2020-11-02 12:55:00|25376.98|25376.98|25385.59|25385.59|25385.59|25385.59|25372.67|25372.67|0
1604322000000|2020-11-02 13:00:00|25381.28|25381.28|25398.51|25398.51|25398.51|25398.51|25376.98|25376.98|0
1604322300000|2020-11-02 13:05:00|25394.2|25394.2|25388.12|25388.12|25394.2|25394.2|25377.73|25377.73|0
1604322600000|2020-11-02 13:10:00|25395.98|25395.98|25405.62|25405.62|25416.76|25416.76|25395.98|25395.98|0
1604322900000|2020-11-02 13:15:00|25409.92|25409.92|25427.15|25427.15|25427.15|25427.15|25397|25397|0
1604323200000|2020-11-02 13:20:00|25431.46|25431.46|25475.54|25475.54|25475.54|25475.54|25431.46|25431.46|0
1604323500000|2020-11-02 13:25:00|25479.85|25479.85|25485.93|25485.93|25497.08|25497.08|25475.54|25475.54|0
1604323800000|2020-11-02 13:30:00|25487.71|25487.71|25473.02|25473.02|25492.02|25492.02|25464.4|25464.4|0
1604324100000|2020-11-02 13:35:00|25477.32|25477.32|25472.26|25472.26|25479.1|25479.1|25463.65|25463.65|0
1604324400000|2020-11-02 13:40:00|25476.57|25476.57|25498.38|25498.38|25498.38|25498.38|25463.65|25463.65|0
1604324700000|2020-11-02 13:45:00|25494.07|25494.07|25468.98|25468.98|25506.99|25506.99|25468.98|25468.98|0
1604325000000|2020-11-02 13:50:00|25473.29|25473.29|25483.68|25483.68|25500.91|25500.91|25460.37|25460.37|0
1604325300000|2020-11-02 13:55:00|25492.29|25492.29|25468.98|25468.98|25498.38|25498.38|25462.15|25462.15|0
1604325600000|2020-11-02 14:00:00|25473.29|25473.29|25431.73|25431.73|25473.29|25473.29|25419.56|25419.56|0
1604325900000|2020-11-02 14:05:00|25436.04|25436.04|25516.63|25516.63|25516.63|25516.63|25436.04|25436.04|0
1604326200000|2020-11-02 14:10:00|25521.96|25521.96|25489.76|25489.76|25534.88|25534.88|25489.76|25489.76|0
1604326500000|2020-11-02 14:15:00|25494.07|25494.07|25542.47|25542.47|25542.47|25542.47|25489.76|25489.76|0
1604326800000|2020-11-02 14:20:00|25529.55|25529.55|25481.15|25481.15|25542.47|25542.47|25481.15|25481.15|0
1604327100000|2020-11-02 14:25:00|25494.07|25494.07|25510.27|25510.27|25512.05|25512.05|25473.29|25473.29|0
1604327400000|2020-11-02 14:30:00|25512.05|25512.05|25514.58|25514.58|25625.31|25625.31|25507.74|25507.74|0
1604327700000|2020-11-02 14:35:00|25523.19|25523.19|25477.32|25477.32|25544.72|25544.72|25468.71|25468.71|0
1604328000000|2020-11-02 14:40:00|25475.54|25475.54|25395.98|25395.98|25475.54|25475.54|25387.37|25387.37|0
1604328300000|2020-11-02 14:45:00|25408.9|25408.9|25429.68|25429.68|25448.68|25448.68|25395.98|25395.98|0
1604328600000|2020-11-02 14:50:00|25421.07|25421.07|25459.07|25459.07|25479.1|25479.1|25408.15|25408.15|0
1604328900000|2020-11-02 14:55:00|25454.76|25454.76|25460.85|25460.85|25466.93|25466.93|25431.46|25431.46|0
1604329200000|2020-11-02 15:00:00|25473.77|25473.77|25524.97|25524.97|25529.27|25529.27|25454.01|25454.01|0
1604329500000|2020-11-02 15:05:00|25520.66|25520.66|25507.74|25507.74|25526.74|25526.74|25494.82|25494.82|0
1604329800000|2020-11-02 15:10:00|25505.96|25505.96|25487.71|25487.71|25518.88|25518.88|25479.1|25479.1|0
1604330100000|2020-11-02 15:15:00|25489.49|25489.49|25498.1|25498.1|25515.33|25515.33|25470.49|25470.49|0
1604330400000|2020-11-02 15:20:00|25502.41|25502.41|25515.33|25515.33|25526.47|25526.47|25475.54|25475.54|0
1604330700000|2020-11-02 15:25:00|25511.02|25511.02|25517.86|25517.86|25538.64|25538.64|25498.85|25498.85|0
1604331000000|2020-11-02 15:30:00|25516.08|25516.08|25511.77|25511.77|25516.08|25516.08|25480.6|25480.6|0
1604331300000|2020-11-02 15:35:00|25513.55|25513.55|25510.75|25510.75|25515.05|25515.05|25489.97|25489.97|0
1604331600000|2020-11-02 15:40:00|25506.44|25506.44|25501.38|25501.38|25524.69|25524.69|25497.08|25497.08|0
1604331900000|2020-11-02 15:45:00|25505.69|25505.69|25492.77|25492.77|25511.77|25511.77|25482.38|25482.38|0
1604332200000|2020-11-02 15:50:00|25497.08|25497.08|25497.08|25497.08|25511.02|25511.02|25484.16|25484.16|0
1604332500000|2020-11-02 15:55:00|25492.77|25492.77|25494.55|25494.55|25503.16|25503.16|25488.46|25488.46|0
1604332800000|2020-11-02 16:00:00|25486.69|25486.69|25502.41|25502.41|25506.72|25506.72|25486.69|25486.69|0
1604333100000|2020-11-02 16:05:00|25506.72|25506.72|25517.38|25517.38|25517.38|25517.38|25495.57|25495.57|0
1604333400000|2020-11-02 16:10:00|25519.16|25519.16|25543.22|25543.22|25543.22|25543.22|25504.46|25504.46|0
1604333700000|2020-11-02 16:15:00|25538.91|25538.91|25533.85|25533.85|25538.91|25538.91|25517.38|25517.38|0
1604334000000|2020-11-02 16:20:00|25535.63|25535.63|25540.96|25540.96|25540.96|25540.96|25500.15|25500.15|0
1604334300000|2020-11-02 16:25:00|25536.66|25536.66|25538.16|25538.16|25555.66|25555.66|25525.24|25525.24|0
1604391300000|2020-11-03 08:15:00|25809.26|25809.26|25870.57|25870.57|25908.1|25908.1|25804.95|25804.95|0
1604391600000|2020-11-03 08:20:00|25872.35|25872.35|25906.05|25906.05|25906.05|25906.05|25846.24|25846.24|0
1604391900000|2020-11-03 08:25:00|25901.74|25901.74|25933.19|25933.19|25937.49|25937.49|25862.23|25862.23|0
1604392200000|2020-11-03 08:30:00|25934.96|25934.96|25867.84|25867.84|25934.96|25934.96|25867.84|25867.84|0
1604392500000|2020-11-03 08:35:00|25869.62|25869.62|25820.2|25820.2|25869.62|25869.62|25811.58|25811.58|0
1604392800000|2020-11-03 08:40:00|25824.5|25824.5|25762.91|25762.91|25824.5|25824.5|25762.91|25762.91|0
1604393100000|2020-11-03 08:45:00|25758.61|25758.61|25733.52|25733.52|25764.69|25764.69|25729.21|25729.21|0
1604393400000|2020-11-03 08:50:00|25731.74|25731.74|25792.31|25792.31|25819.92|25819.92|25731.74|25731.74|0
1604393700000|2020-11-03 08:55:00|25800.92|25800.92|25775.83|25775.83|25800.92|25800.92|25773.3|25773.3|0
1604394000000|2020-11-03 09:00:00|25771.53|25771.53|25752.52|25752.52|25788.75|25788.75|25752.52|25752.52|0
1604394300000|2020-11-03 09:05:00|25748.22|25748.22|25712.74|25712.74|25748.97|25748.97|25706.66|25706.66|0
1604394600000|2020-11-03 09:10:00|25709.19|25709.19|25715.27|25715.27|25717.8|25717.8|25696.27|25696.27|0
1604394900000|2020-11-03 09:15:00|25710.96|25710.96|25716.02|25716.02|25728.19|25728.19|25704.88|25704.88|0
1604395200000|2020-11-03 09:20:00|25719.58|25719.58|25734.27|25734.27|25754.3|25754.3|25719.58|25719.58|0
1604395500000|2020-11-03 09:25:00|25736.05|25736.05|25799.14|25799.14|25813.84|25813.84|25736.05|25736.05|0
1604395800000|2020-11-03 09:30:00|25803.45|25803.45|25852.87|25852.87|25865.79|25865.79|25803.45|25803.45|0
1604396100000|2020-11-03 09:35:00|25857.18|25857.18|25903.79|25903.79|25903.79|25903.79|25849.31|25849.31|0
1604396400000|2020-11-03 09:40:00|25895.18|25895.18|25862.98|25862.98|25899.49|25899.49|25850.82|25850.82|0
1604396700000|2020-11-03 09:45:00|25858.68|25858.68|25874.13|25874.13|25887.05|25887.05|25858.68|25858.68|0
1604397000000|2020-11-03 09:50:00|25872.35|25872.35|25862.98|25862.98|25872.35|25872.35|25831.81|25831.81|0
1604397300000|2020-11-03 09:55:00|25873.38|25873.38|25831.81|25831.81|25873.38|25873.38|25811.03|25811.03|0
1604397600000|2020-11-03 10:00:00|25827.51|25827.51|25800.64|25800.64|25827.51|25827.51|25793.81|25793.81|0
1604397900000|2020-11-03 10:05:00|25806.73|25806.73|25832.57|25832.57|25851.57|25851.57|25802.42|25802.42|0
1604398200000|2020-11-03 10:10:00|25828.26|25828.26|25875.9|25875.9|25880.21|25880.21|25828.26|25828.26|0
1604398500000|2020-11-03 10:15:00|25881.99|25881.99|25855.12|25855.12|25881.99|25881.99|25834.34|25834.34|0
1604398800000|2020-11-03 10:20:00|25867.29|25867.29|25840.43|25840.43|25867.29|25867.29|25824.7|25824.7|0
1604399100000|2020-11-03 10:25:00|25844.73|25844.73|25875.9|25875.9|25875.9|25875.9|25844.73|25844.73|0
1604399400000|2020-11-03 10:30:00|25877.68|25877.68|25899.96|25899.96|25899.96|25899.96|25873.38|25873.38|0
1604399700000|2020-11-03 10:35:00|25891.35|25891.35|25895.66|25895.66|25899.96|25899.96|25887.05|25887.05|0
1604400000000|2020-11-03 10:40:00|25887.05|25887.05|25892.1|25892.1|25897.44|25897.44|25883.49|25883.49|0
1604400300000|2020-11-03 10:45:00|25887.8|25887.8|25879.94|25879.94|25909.33|25909.33|25871.32|25871.32|0
1604400600000|2020-11-03 10:50:00|25890.33|25890.33|25886.77|25886.77|25894.63|25894.63|25873.85|25873.85|0
1604400900000|2020-11-03 10:55:00|25895.38|25895.38|25890.33|25890.33|25904|25904|25886.02|25886.02|0
1604401200000|2020-11-03 11:00:00|25886.02|25886.02|25892.85|25892.85|25898.94|25898.94|25877.41|25877.41|0
1604401500000|2020-11-03 11:05:00|25894.63|25894.63|25936.19|25936.19|25936.19|25936.19|25892.85|25892.85|0
1604401800000|2020-11-03 11:10:00|25931.89|25931.89|25917.19|25917.19|25937.97|25937.97|25917.19|25917.19|0
1604402100000|2020-11-03 11:15:00|25908.58|25908.58|25894.63|25894.63|25915.41|25915.41|25894.63|25894.63|0
1604402400000|2020-11-03 11:20:00|25890.33|25890.33|25906.8|25906.8|25906.8|25906.8|25890.33|25890.33|0
1604402700000|2020-11-03 11:25:00|25902.49|25902.49|25905.02|25905.02|25921.5|25921.5|25902.49|25902.49|0
1604403000000|2020-11-03 11:30:00|25900.72|25900.72|25866.27|25866.27|25900.72|25900.72|25864.49|25864.49|0
1604403300000|2020-11-03 11:35:00|25861.96|25861.96|25868.04|25868.04|25870.57|25870.57|25838.65|25838.65|0
1604403600000|2020-11-03 11:40:00|25864.49|25864.49|25856.63|25856.63|25864.49|25864.49|25841.18|25841.18|0
1604403900000|2020-11-03 11:45:00|25848.01|25848.01|25849.79|25849.79|25871.32|25871.32|25848.01|25848.01|0
1604404200000|2020-11-03 11:50:00|25851.57|25851.57|25862.71|25862.71|25863.74|25863.74|25849.79|25849.79|0
1604404500000|2020-11-03 11:55:00|25860.93|25860.93|25844.46|25844.46|25867.77|25867.77|25842.68|25842.68|0
1604404800000|2020-11-03 12:00:00|25842.68|25842.68|25867.02|25867.02|25884.24|25884.24|25842.68|25842.68|0
1604405100000|2020-11-03 12:05:00|25871.32|25871.32|25855.88|25855.88|25871.32|25871.32|25847.26|25847.26|0
1604405400000|2020-11-03 12:10:00|25861.96|25861.96|25869.82|25869.82|25899.96|25899.96|25861.96|25861.96|0
1604405700000|2020-11-03 12:15:00|25874.13|25874.13|25873.38|25873.38|25878.43|25878.43|25861.21|25861.21|0
1604406000000|2020-11-03 12:20:00|25869.07|25869.07|25869.07|25869.07|25873.38|25873.38|25864.76|25864.76|0
1604406300000|2020-11-03 12:25:00|25875.15|25875.15|25805.23|25805.23|25875.15|25875.15|25802.7|25802.7|0
1604406600000|2020-11-03 12:30:00|25803.45|25803.45|25860.18|25860.18|25869.82|25869.82|25799.14|25799.14|0
1604406900000|2020-11-03 12:35:00|25864.49|25864.49|25883.49|25883.49|25887.8|25887.8|25860.18|25860.18|0
1604407200000|2020-11-03 12:40:00|25879.18|25879.18|25880.96|25880.96|25885.27|25885.27|25872.35|25872.35|0
1604407500000|2020-11-03 12:45:00|25876.66|25876.66|25894.63|25894.63|25900.72|25900.72|25870.57|25870.57|0
1604407800000|2020-11-03 12:50:00|25898.19|25898.19|25899.96|25899.96|25899.96|25899.96|25891.35|25891.35|0
1604408100000|2020-11-03 12:55:00|25895.66|25895.66|25891.35|25891.35|25899.96|25899.96|25885.27|25885.27|0
1604408400000|2020-11-03 13:00:00|25889.57|25889.57|25884.24|25884.24|25889.57|25889.57|25875.63|25875.63|0
1604408700000|2020-11-03 13:05:00|25882.46|25882.46|25864.21|25864.21|25882.46|25882.46|25863.46|25863.46|0
1604409000000|2020-11-03 13:10:00|25868.52|25868.52|25856.35|25856.35|25878.91|25878.91|25856.35|25856.35|0
1604409300000|2020-11-03 13:15:00|25860.66|25860.66|25826.48|25826.48|25862.44|25862.44|25826.48|25826.48|0
1604409600000|2020-11-03 13:20:00|25828.26|25828.26|25857.65|25857.65|25861.96|25861.96|25828.26|25828.26|0
1604409900000|2020-11-03 13:25:00|25849.04|25849.04|25817.87|25817.87|25849.04|25849.04|25809.26|25809.26|0
1604410200000|2020-11-03 13:30:00|25822.18|25822.18|25855.12|25855.12|25868.04|25868.04|25822.18|25822.18|0
1604410500000|2020-11-03 13:35:00|25859.43|25859.43|25827.51|25827.51|25863.74|25863.74|25823.2|25823.2|0
1604410800000|2020-11-03 13:40:00|25823.2|25823.2|25793.81|25793.81|25823.2|25823.2|25793.81|25793.81|0
1604411100000|2020-11-03 13:45:00|25802.42|25802.42|25765.44|25765.44|25802.42|25802.42|25761.14|25761.14|0
1604411400000|2020-11-03 13:50:00|25774.05|25774.05|25802.42|25802.42|25811.03|25811.03|25774.05|25774.05|0
1604411700000|2020-11-03 13:55:00|25798.12|25798.12|25728.19|25728.19|25806.73|25806.73|25723.88|25723.88|0
1604412000000|2020-11-03 14:00:00|25732.49|25732.49|25763.66|25763.66|25777.34|25777.34|25728.19|25728.19|0
1604412300000|2020-11-03 14:05:00|25767.97|25767.97|25747.94|25747.94|25776.58|25776.58|25743.64|25743.64|0
1604412600000|2020-11-03 14:10:00|25756.55|25756.55|25746.16|25746.16|25759.08|25759.08|25741.86|25741.86|0
1604412900000|2020-11-03 14:15:00|25750.47|25750.47|25731.47|25731.47|25760.86|25760.86|25718.55|25718.55|0
1604413200000|2020-11-03 14:20:00|25733.25|25733.25|25718.55|25718.55|25768.72|25768.72|25718.55|25718.55|0
1604413500000|2020-11-03 14:25:00|25722.86|25722.86|25756.55|25756.55|25756.55|25756.55|25718.55|25718.55|0
1604413800000|2020-11-03 14:30:00|25752.25|25752.25|25777.06|25777.06|25822.18|25822.18|25746.92|25746.92|0
1604414100000|2020-11-03 14:35:00|25768.45|25768.45|25764.89|25764.89|25785.67|25785.67|25734.75|25734.75|0
1604414400000|2020-11-03 14:40:00|25769.2|25769.2|25764.89|25764.89|25770.98|25770.98|25745.14|25745.14|0
1604414700000|2020-11-03 14:45:00|25769.2|25769.2|25795.31|25795.31|25797.09|25797.09|25757.31|25757.31|0
1604415000000|2020-11-03 14:50:00|25784.92|25784.92|25800.37|25800.37|25810.76|25810.76|25783.14|25783.14|0
1604415300000|2020-11-03 14:55:00|25796.06|25796.06|25801.4|25801.4|25811.79|25811.79|25774.53|25774.53|0
1604415600000|2020-11-03 15:00:00|25805.7|25805.7|25840.9|25840.9|25840.9|25840.9|25789.23|25789.23|0
1604415900000|2020-11-03 15:05:00|25827.99|25827.99|25834.07|25834.07|25860.93|25860.93|25827.99|25827.99|0
1604416200000|2020-11-03 15:10:00|25829.76|25829.76|25829.76|25829.76|25849.52|25849.52|25821.15|25821.15|0
1604416500000|2020-11-03 15:15:00|25835.85|25835.85|25872.07|25872.07|25872.07|25872.07|25831.54|25831.54|0
1604416800000|2020-11-03 15:20:00|25876.38|25876.38|25888.27|25888.27|25898.66|25898.66|25876.38|25876.38|0
1604417100000|2020-11-03 15:25:00|25896.89|25896.89|25906.53|25906.53|25938.45|25938.45|25892.58|25892.58|0
1604417400000|2020-11-03 15:30:00|25910.83|25910.83|25919.44|25919.44|25940.22|25940.22|25910.83|25910.83|0
1604417700000|2020-11-03 15:35:00|25915.14|25915.14|25935.92|25935.92|25935.92|25935.92|25906.53|25906.53|0
1604418000000|2020-11-03 15:40:00|25927.31|25927.31|25883.22|25883.22|25929.83|25929.83|25883.22|25883.22|0
1604418300000|2020-11-03 15:45:00|25878.91|25878.91|25881.71|25881.71|25886.77|25886.77|25857.38|25857.38|0
1604418600000|2020-11-03 15:50:00|25886.02|25886.02|25876.66|25876.66|25892.1|25892.1|25873.1|25873.1|0
1604418900000|2020-11-03 15:55:00|25880.96|25880.96|25886.29|25886.29|25903.52|25903.52|25880.21|25880.21|0
1604419200000|2020-11-03 16:00:00|25890.6|25890.6|25858.68|25858.68|25903.52|25903.52|25843.98|25843.98|0
1604419500000|2020-11-03 16:05:00|25860.46|25860.46|25839.68|25839.68|25873.38|25873.38|25831.06|25831.06|0
1604419800000|2020-11-03 16:10:00|25837.52|25837.52|25824.23|25824.23|25845.76|25845.76|25824.23|25824.23|0
1604420100000|2020-11-03 16:15:00|25832.84|25832.84|25844.26|25844.26|25848.56|25848.56|25824.23|25824.23|0
1604420400000|2020-11-03 16:20:00|25842.48|25842.48|25853.9|25853.9|25866.81|25866.81|25839.95|25839.95|0
1604420700000|2020-11-03 16:25:00|25858.2|25858.2|25813.09|25813.09|25870.37|25870.37|25804.47|25804.47|0
1604477700000|2020-11-04 08:15:00|26448.31|26448.31|26576|26576|26576|26576|26418.92|26418.92|0
1604478000000|2020-11-04 08:20:00|26584.61|26584.61|26718.93|26718.93|26718.93|26718.93|26505.32|26505.32|0
1604478300000|2020-11-04 08:25:00|26723.24|26723.24|26832.75|26832.75|26857.08|26857.08|26718.93|26718.93|0
1604478600000|2020-11-04 08:30:00|26837.05|26837.05|26840.61|26840.61|26892.29|26892.29|26805.13|26805.13|0
1604478900000|2020-11-04 08:35:00|26853.53|26853.53|26725.84|26725.84|26853.53|26853.53|26717.23|26717.23|0
1604479200000|2020-11-04 08:40:00|26738.76|26738.76|26684.76|26684.76|26770.68|26770.68|26684.76|26684.76|0
1604479500000|2020-11-04 08:45:00|26676.15|26676.15|26713.4|26713.4|26730.62|26730.62|26676.15|26676.15|0
1604479800000|2020-11-04 08:50:00|26709.09|26709.09|26675.12|26675.12|26717.71|26717.71|26660.42|26660.42|0
1604480100000|2020-11-04 08:55:00|26662.2|26662.2|26660.15|26660.15|26687.29|26687.29|26638.89|26638.89|0
1604480400000|2020-11-04 09:00:00|26651.54|26651.54|26743.75|26743.75|26753.11|26753.11|26651.54|26651.54|0
1604480700000|2020-11-04 09:05:00|26735.13|26735.13|26732.6|26732.6|26739.44|26739.44|26707.52|26707.52|0
1604481000000|2020-11-04 09:10:00|26728.3|26728.3|26751.61|26751.61|26774.92|26774.92|26728.3|26728.3|0
1604481300000|2020-11-04 09:15:00|26755.91|26755.91|26808.62|26808.62|26812.92|26812.92|26755.91|26755.91|0
1604481600000|2020-11-04 09:20:00|26806.84|26806.84|26711.07|26711.07|26806.84|26806.84|26707.52|26707.52|0
1604481900000|2020-11-04 09:25:00|26719.69|26719.69|26715.38|26715.38|26719.69|26719.69|26696.38|26696.38|0
1604482200000|2020-11-04 09:30:00|26717.16|26717.16|26806.09|26806.09|26810.39|26810.39|26712.85|26712.85|0
1604482500000|2020-11-04 09:35:00|26810.39|26810.39|26889.96|26889.96|26909.99|26909.99|26810.39|26810.39|0
1604482800000|2020-11-04 09:40:00|26883.88|26883.88|26848.12|26848.12|26889.96|26889.96|26813.67|26813.67|0
1604483100000|2020-11-04 09:45:00|26857.01|26857.01|26810.12|26810.12|26874.24|26874.24|26790.36|26790.36|0
1604483400000|2020-11-04 09:50:00|26814.42|26814.42|26797.95|26797.95|26865.35|26865.35|26797.95|26797.95|0
1604483700000|2020-11-04 09:55:00|26796.17|26796.17|26814.15|26814.15|26827.07|26827.07|26781.48|26781.48|0
1604484000000|2020-11-04 10:00:00|26818.46|26818.46|26804.51|26804.51|26850.38|26850.38|26789.06|26789.06|0
1604484300000|2020-11-04 10:05:00|26806.29|26806.29|26741.42|26741.42|26810.6|26810.6|26741.42|26741.42|0
1604484600000|2020-11-04 10:10:00|26745.73|26745.73|26689.47|26689.47|26781.2|26781.2|26676.55|26676.55|0
1604484900000|2020-11-04 10:15:00|26685.16|26685.16|26731.78|26731.78|26737.11|26737.11|26676.55|26676.55|0
1604485200000|2020-11-04 10:20:00|26723.17|26723.17|26726.72|26726.72|26726.72|26726.72|26702.39|26702.39|0
1604485500000|2020-11-04 10:25:00|26713.8|26713.8|26683.66|26683.66|26724.19|26724.19|26683.66|26683.66|0
1604485800000|2020-11-04 10:30:00|26681.88|26681.88|26600.54|26600.54|26681.88|26681.88|26600.54|26600.54|0
1604486100000|2020-11-04 10:35:00|26609.15|26609.15|26629.18|26629.18|26642.1|26642.1|26586.59|26586.59|0
1604486400000|2020-11-04 10:40:00|26630.96|26630.96|26652.49|26652.49|26669.71|26669.71|26624.87|26624.87|0
1604486700000|2020-11-04 10:45:00|26648.18|26648.18|26818.18|26818.18|26818.18|26818.18|26643.88|26643.88|0
1604487000000|2020-11-04 10:50:00|26805.26|26805.26|26789.81|26789.81|26819.96|26819.96|26763.98|26763.98|0
1604487300000|2020-11-04 10:55:00|26781.2|26781.2|26720.64|26720.64|26782.98|26782.98|26720.64|26720.64|0
1604487600000|2020-11-04 11:00:00|26722.42|26722.42|26696.58|26696.58|26744.97|26744.97|26696.58|26696.58|0
1604487900000|2020-11-04 11:05:00|26692.27|26692.27|26675.8|26675.8|26709.5|26709.5|26675.8|26675.8|0
1604488200000|2020-11-04 11:10:00|26680.1|26680.1|26707.72|26707.72|26729.25|26729.25|26667.19|26667.19|0
1604488500000|2020-11-04 11:15:00|26705.94|26705.94|26647.16|26647.16|26705.94|26705.94|26647.16|26647.16|0
1604488800000|2020-11-04 11:20:00|26651.46|26651.46|26641.07|26641.07|26667.94|26667.94|26632.46|26632.46|0
1604489100000|2020-11-04 11:25:00|26645.38|26645.38|26642.85|26642.85|26660.08|26660.08|26629.93|26629.93|0
1604489400000|2020-11-04 11:30:00|26644.63|26644.63|26641.35|26641.35|26658.57|26658.57|26641.35|26641.35|0
1604489700000|2020-11-04 11:35:00|26649.96|26649.96|26701.91|26701.91|26716.61|26716.61|26649.96|26649.96|0
1604490000000|2020-11-04 11:40:00|26697.6|26697.6|26714.08|26714.08|26738.14|26738.14|26697.6|26697.6|0
1604490300000|2020-11-04 11:45:00|26709.77|26709.77|26679.63|26679.63|26724.47|26724.47|26677.85|26677.85|0
1604490600000|2020-11-04 11:50:00|26688.24|26688.24|26696.1|26696.1|26719.41|26719.41|26688.24|26688.24|0
1604490900000|2020-11-04 11:55:00|26687.49|26687.49|26628.7|26628.7|26687.49|26687.49|26628.7|26628.7|0
1604491200000|2020-11-04 12:00:00|26624.4|26624.4|26625.42|26625.42|26657.34|26657.34|26612.5|26612.5|0
1604491500000|2020-11-04 12:05:00|26629.73|26629.73|26646.2|26646.2|26650.51|26650.51|26624.67|26624.67|0
1604491800000|2020-11-04 12:10:00|26647.98|26647.98|26709.3|26709.3|26717.91|26717.91|26647.98|26647.98|0
1604492100000|2020-11-04 12:15:00|26698.91|26698.91|26717.91|26717.91|26717.91|26717.91|26691.04|26691.04|0
1604492400000|2020-11-04 12:20:00|26704.99|26704.99|26676.35|26676.35|26709.3|26709.3|26672.04|26672.04|0
1604492700000|2020-11-04 12:25:00|26673.82|26673.82|26711.82|26711.82|26711.82|26711.82|26673.82|26673.82|0
1604493000000|2020-11-04 12:30:00|26713.6|26713.6|26642.65|26642.65|26713.6|26713.6|26629.73|26629.73|0
1604493300000|2020-11-04 12:35:00|26644.43|26644.43|26647.98|26647.98|26674.84|26674.84|26631.51|26631.51|0
1604493600000|2020-11-04 12:40:00|26652.29|26652.29|26596.03|26596.03|26656.59|26656.59|26577.03|26577.03|0
1604493900000|2020-11-04 12:45:00|26597.81|26597.81|26578.05|26578.05|26601.36|26601.36|26569.44|26569.44|0
1604494200000|2020-11-04 12:50:00|26586.67|26586.67|26572.72|26572.72|26601.36|26601.36|26567.66|26567.66|0
1604494500000|2020-11-04 12:55:00|26568.41|26568.41|26584.89|26584.89|26595.28|26595.28|26565.89|26565.89|0
1604494800000|2020-11-04 13:00:00|26593.5|26593.5|26597.81|26597.81|26603.89|26603.89|26571.97|26571.97|0
1604495100000|2020-11-04 13:05:00|26602.11|26602.11|26673.82|26673.82|26673.82|26673.82|26602.11|26602.11|0
1604495400000|2020-11-04 13:10:00|26682.43|26682.43|26603.14|26603.14|26682.43|26682.43|26603.14|26603.14|0
1604495700000|2020-11-04 13:15:00|26611.75|26611.75|26621.39|26621.39|26647.23|26647.23|26611|26611|0
1604496000000|2020-11-04 13:20:00|26625.7|26625.7|26760.77|26760.77|26773.69|26773.69|26625.7|26625.7|0
1604496300000|2020-11-04 13:25:00|26777.99|26777.99|26769.38|26769.38|26787.63|26787.63|26739.99|26739.99|0
1604496600000|2020-11-04 13:30:00|26773.69|26773.69|26720.99|26720.99|26773.69|26773.69|26712.37|26712.37|0
1604496900000|2020-11-04 13:35:00|26717.43|26717.43|26688.04|26688.04|26717.43|26717.43|26675.12|26675.12|0
1604497200000|2020-11-04 13:40:00|26696.65|26696.65|26674.09|26674.09|26696.65|26696.65|26665.48|26665.48|0
1604497500000|2020-11-04 13:45:00|26677.65|26677.65|26727.82|26727.82|26757.97|26757.97|26677.65|26677.65|0
1604497800000|2020-11-04 13:50:00|26726.04|26726.04|26713.12|26713.12|26745.05|26745.05|26713.12|26713.12|0
1604498100000|2020-11-04 13:55:00|26717.43|26717.43|26702.73|26702.73|26726.04|26726.04|26702.73|26702.73|0
1604498400000|2020-11-04 14:00:00|26700.96|26700.96|26694.87|26694.87|26717.43|26717.43|26694.12|26694.12|0
1604498700000|2020-11-04 14:05:00|26686.26|26686.26|26640.39|26640.39|26686.26|26686.26|26631.78|26631.78|0
1604499000000|2020-11-04 14:10:00|26644.7|26644.7|26617.84|26617.84|26655.09|26655.09|26617.84|26617.84|0
1604499300000|2020-11-04 14:15:00|26630.76|26630.76|26611.75|26611.75|26646.2|26646.2|26592.75|26592.75|0
1604499600000|2020-11-04 14:20:00|26603.14|26603.14|26558.3|26558.3|26611.75|26611.75|26558.3|26558.3|0
1604499900000|2020-11-04 14:25:00|26549.69|26549.69|26572.24|26572.24|26572.24|26572.24|26528.91|26528.91|0
1604500200000|2020-11-04 14:30:00|26567.94|26567.94|26398.69|26398.69|26567.94|26567.94|26398.69|26398.69|0
1604500500000|2020-11-04 14:35:00|26411.61|26411.61|26359.38|26359.38|26420.22|26420.22|26342.16|26342.16|0
1604500800000|2020-11-04 14:40:00|26362.94|26362.94|26453.92|26453.92|26466.84|26466.84|26356.1|26356.1|0
1604501100000|2020-11-04 14:45:00|26458.23|26458.23|26546.41|26546.41|26563.63|26563.63|26446.33|26446.33|0
1604501400000|2020-11-04 14:50:00|26537.79|26537.79|26565.41|26565.41|26605.94|26605.94|26537.79|26537.79|0
1604501700000|2020-11-04 14:55:00|26561.1|26561.1|26629.53|26629.53|26638.14|26638.14|26560.35|26560.35|0
1604502000000|2020-11-04 15:00:00|26631.3|26631.3|26662.2|26662.2|26676.15|26676.15|26627.75|26627.75|0
1604502300000|2020-11-04 15:05:00|26653.59|26653.59|26662.2|26662.2|26689.82|26689.82|26628.5|26628.5|0
1604502600000|2020-11-04 15:10:00|26666.51|26666.51|26685.51|26685.51|26701.98|26701.98|26657.89|26657.89|0
1604502900000|2020-11-04 15:15:00|26683.73|26683.73|26715.93|26715.93|26728.1|26728.1|26675.12|26675.12|0
1604503200000|2020-11-04 15:20:00|26711.62|26711.62|26730.62|26730.62|26747.85|26747.85|26703.01|26703.01|0
1604503500000|2020-11-04 15:25:00|26728.85|26728.85|26692.34|26692.34|26733.15|26733.15|26692.34|26692.34|0
1604503800000|2020-11-04 15:30:00|26690.57|26690.57|26693.1|26693.1|26706.01|26706.01|26682.71|26682.71|0
1604504100000|2020-11-04 15:35:00|26691.32|26691.32|26656.59|26656.59|26691.32|26691.32|26639.37|26639.37|0
1604504400000|2020-11-04 15:40:00|26661.93|26661.93|26655.84|26655.84|26674.84|26674.84|26645.45|26645.45|0
1604504700000|2020-11-04 15:45:00|26664.45|26664.45|26696.65|26696.65|26724.27|26724.27|26664.45|26664.45|0
1604505000000|2020-11-04 15:50:00|26705.26|26705.26|26758.72|26758.72|26764.8|26764.8|26705.26|26705.26|0
1604505300000|2020-11-04 15:55:00|26754.41|26754.41|26741.22|26741.22|26769.11|26769.11|26735.13|26735.13|0
1604505600000|2020-11-04 16:00:00|26744.77|26744.77|26725.77|26725.77|26767.33|26767.33|26721.46|26721.46|0
1604505900000|2020-11-04 16:05:00|26730.08|26730.08|26706.01|26706.01|26737.94|26737.94|26701.71|26701.71|0
1604506200000|2020-11-04 16:10:00|26701.71|26701.71|26653.31|26653.31|26704.24|26704.24|26649.01|26649.01|0
1604506500000|2020-11-04 16:15:00|26649.01|26649.01|26656.12|26656.12|26656.12|26656.12|26623.17|26623.17|0
1604506800000|2020-11-04 16:20:00|26660.42|26660.42|26684.76|26684.76|26689.06|26689.06|26634.58|26634.58|0
1604507100000|2020-11-04 16:25:00|26697.68|26697.68|26678.67|26678.67|26722.01|26722.01|26678.67|26678.67|0
1604564100000|2020-11-05 08:15:00|26591.72|26591.72|26612.23|26612.23|26614.01|26614.01|26562.06|26562.06|0
1604564400000|2020-11-05 08:20:00|26608.67|26608.67|26504.77|26504.77|26608.67|26608.67|26496.16|26496.16|0
1604564700000|2020-11-05 08:25:00|26500.47|26500.47|26443.46|26443.46|26520.5|26520.5|26443.46|26443.46|0
1604565000000|2020-11-05 08:30:00|26447.76|26447.76|26388.7|26388.7|26447.76|26447.76|26366.42|26366.42|0
1604565300000|2020-11-05 08:35:00|26392.26|26392.26|26484.27|26484.27|26492.88|26492.88|26387.95|26387.95|0
1604565600000|2020-11-05 08:40:00|26488.57|26488.57|26433.07|26433.07|26488.57|26488.57|26416.59|26416.59|0
1604565900000|2020-11-05 08:45:00|26437.37|26437.37|26425.21|26425.21|26442.71|26442.71|26414.82|26414.82|0
1604566200000|2020-11-05 08:50:00|26426.98|26426.98|26429.79|26429.79|26444.48|26444.48|26414.82|26414.82|0
1604566500000|2020-11-05 08:55:00|26425.48|26425.48|26391.03|26391.03|26425.48|26425.48|26366.7|26366.7|0
1604566800000|2020-11-05 09:00:00|26386.72|26386.72|26348.72|26348.72|26399.64|26399.64|26334.02|26334.02|0
1604567100000|2020-11-05 09:05:00|26344.41|26344.41|26373.05|26373.05|26391.31|26391.31|26335.8|26335.8|0
1604567400000|2020-11-05 09:10:00|26374.83|26374.83|26371.55|26371.55|26391.31|26391.31|26362.94|26362.94|0
1604567700000|2020-11-05 09:15:00|26375.86|26375.86|26382.69|26382.69|26418.17|26418.17|26375.86|26375.86|0
1604568000000|2020-11-05 09:20:00|26378.39|26378.39|26437.17|26437.17|26445.03|26445.03|26369.77|26369.77|0
1604568300000|2020-11-05 09:25:00|26432.87|26432.87|26399.92|26399.92|26436.42|26436.42|26399.92|26399.92|0
1604568600000|2020-11-05 09:30:00|26403.47|26403.47|26466.57|26466.57|26479.48|26479.48|26403.47|26403.47|0
1604568900000|2020-11-05 09:35:00|26457.95|26457.95|26514.21|26514.21|26514.21|26514.21|26453.65|26453.65|0
1604569200000|2020-11-05 09:40:00|26518.52|26518.52|26516.26|26516.26|26524.6|26524.6|26477.23|26477.23|0
1604569500000|2020-11-05 09:45:00|26520.57|26520.57|26489.4|26489.4|26524.87|26524.87|26486.87|26486.87|0
1604569800000|2020-11-05 09:50:00|26485.09|26485.09|26528.43|26528.43|26528.43|26528.43|26485.09|26485.09|0
1604570100000|2020-11-05 09:55:00|26530.21|26530.21|26508.4|26508.4|26541.35|26541.35|26506.62|26506.62|0
1604570400000|2020-11-05 10:00:00|26512.71|26512.71|26504.85|26504.85|26517.01|26517.01|26477.23|26477.23|0
1604570700000|2020-11-05 10:05:00|26500.54|26500.54|26558.57|26558.57|26558.57|26558.57|26500.54|26500.54|0
1604571000000|2020-11-05 10:10:00|26560.35|26560.35|26529.93|26529.93|26581.88|26581.88|26529.93|26529.93|0
1604571300000|2020-11-05 10:15:00|26521.32|26521.32|26534.24|26534.24|26534.24|26534.24|26521.32|26521.32|0
1604571600000|2020-11-05 10:20:00|26521.32|26521.32|26529.93|26529.93|26538.54|26538.54|26521.32|26521.32|0
1604571900000|2020-11-05 10:25:00|26534.24|26534.24|26466.84|26466.84|26537.79|26537.79|26466.84|26466.84|0
1604572200000|2020-11-05 10:30:00|26453.92|26453.92|26502.32|26502.32|26502.32|26502.32|26449.61|26449.61|0
1604572500000|2020-11-05 10:35:00|26510.93|26510.93|26521.32|26521.32|26523.85|26523.85|26510.93|26510.93|0
1604572800000|2020-11-05 10:40:00|26517.01|26517.01|26489.4|26489.4|26524.87|26524.87|26489.4|26489.4|0
1604573100000|2020-11-05 10:45:00|26476.48|26476.48|26499.79|26499.79|26501.57|26501.57|26467.87|26467.87|0
1604573400000|2020-11-05 10:50:00|26491.18|26491.18|26480.03|26480.03|26492.95|26492.95|26480.03|26480.03|0
1604573700000|2020-11-05 10:55:00|26488.65|26488.65|26515.51|26515.51|26515.51|26515.51|26488.65|26488.65|0
1604574000000|2020-11-05 11:00:00|26513.73|26513.73|26485.09|26485.09|26513.73|26513.73|26485.09|26485.09|0
1604574300000|2020-11-05 11:05:00|26480.79|26480.79|26460.76|26460.76|26487.62|26487.62|26452.14|26452.14|0
1604574600000|2020-11-05 11:10:00|26465.06|26465.06|26480.79|26480.79|26485.09|26485.09|26458.23|26458.23|0
1604574900000|2020-11-05 11:15:00|26479.01|26479.01|26498.76|26498.76|26504.09|26504.09|26479.01|26479.01|0
1604575200000|2020-11-05 11:20:00|26496.98|26496.98|26505.6|26505.6|26509.9|26509.9|26496.98|26496.98|0
1604575500000|2020-11-05 11:25:00|26501.29|26501.29|26479.48|26479.48|26501.29|26501.29|26436.42|26436.42|0
1604575800000|2020-11-05 11:30:00|26483.79|26483.79|26376.61|26376.61|26483.79|26483.79|26376.61|26376.61|0
1604576100000|2020-11-05 11:35:00|26378.39|26378.39|26353.3|26353.3|26410.31|26410.31|26340.38|26340.38|0
1604576400000|2020-11-05 11:40:00|26357.61|26357.61|26363.69|26363.69|26380.92|26380.92|26342.16|26342.16|0
1604576700000|2020-11-05 11:45:00|26365.47|26365.47|26363.69|26363.69|26395.61|26395.61|26363.69|26363.69|0
1604577000000|2020-11-05 11:50:00|26380.92|26380.92|26361.91|26361.91|26380.92|26380.92|26353.3|26353.3|0
1604577300000|2020-11-05 11:55:00|26366.22|26366.22|26366.97|26366.97|26379.14|26379.14|26358.36|26358.36|0
1604577600000|2020-11-05 12:00:00|26358.36|26358.36|26341.88|26341.88|26358.36|26358.36|26333.27|26333.27|0
1604577900000|2020-11-05 12:05:00|26333.27|26333.27|26345.44|26345.44|26360.14|26360.14|26333.27|26333.27|0
1604578200000|2020-11-05 12:10:00|26362.66|26362.66|26335.8|26335.8|26362.66|26362.66|26327.19|26327.19|0
1604578500000|2020-11-05 12:15:00|26331.49|26331.49|26324.66|26324.66|26335.8|26335.8|26309.96|26309.96|0
1604578800000|2020-11-05 12:20:00|26316.05|26316.05|26317.82|26317.82|26328.21|26328.21|26309.21|26309.21|0
1604579100000|2020-11-05 12:25:00|26313.52|26313.52|26320.35|26320.35|26322.13|26322.13|26299.57|26299.57|0
1604579400000|2020-11-05 12:30:00|26328.97|26328.97|26341.13|26341.13|26343.66|26343.66|26324.66|26324.66|0
1604579700000|2020-11-05 12:35:00|26349.75|26349.75|26375.86|26375.86|26390.55|26390.55|26345.44|26345.44|0
1604580000000|2020-11-05 12:40:00|26380.16|26380.16|26420.7|26420.7|26429.31|26429.31|26378.39|26378.39|0
1604580300000|2020-11-05 12:45:00|26429.31|26429.31|26403.47|26403.47|26439.7|26439.7|26394.86|26394.86|0
1604580600000|2020-11-05 12:50:00|26399.17|26399.17|26424.25|26424.25|26424.25|26424.25|26386.25|26386.25|0
1604580900000|2020-11-05 12:55:00|26428.56|26428.56|26427.81|26427.81|26440.73|26440.73|26419.95|26419.95|0
1604581200000|2020-11-05 13:00:00|26419.2|26419.2|26407.78|26407.78|26419.2|26419.2|26399.17|26399.17|0
1604581500000|2020-11-05 13:05:00|26399.17|26399.17|26401.7|26401.7|26407.78|26407.78|26390.55|26390.55|0
1604581800000|2020-11-05 13:10:00|26388.78|26388.78|26352.55|26352.55|26388.78|26388.78|26352.55|26352.55|0
1604582100000|2020-11-05 13:15:00|26348.24|26348.24|26335.05|26335.05|26348.24|26348.24|26329.99|26329.99|0
1604582400000|2020-11-05 13:20:00|26333.27|26333.27|26359.38|26359.38|26359.38|26359.38|26328.97|26328.97|0
1604582700000|2020-11-05 13:25:00|26355.08|26355.08|26351.8|26351.8|26372.58|26372.58|26351.8|26351.8|0
1604583000000|2020-11-05 13:30:00|26360.41|26360.41|26367.25|26367.25|26375.11|26375.11|26356.1|26356.1|0
1604583300000|2020-11-05 13:35:00|26371.55|26371.55|26390.55|26390.55|26413.11|26413.11|26371.55|26371.55|0
1604583600000|2020-11-05 13:40:00|26394.86|26394.86|26368|26368|26394.86|26394.86|26368|26368|0
1604583900000|2020-11-05 13:45:00|26372.3|26372.3|26361.91|26361.91|26382.69|26382.69|26353.3|26353.3|0
1604584200000|2020-11-05 13:50:00|26360.14|26360.14|26361.91|26361.91|26364.44|26364.44|26354.05|26354.05|0
1604584500000|2020-11-05 13:55:00|26360.14|26360.14|26360.14|26360.14|26372.3|26372.3|26355.08|26355.08|0
1604584800000|2020-11-05 14:00:00|26364.44|26364.44|26357.61|26357.61|26364.44|26364.44|26348.99|26348.99|0
1604585100000|2020-11-05 14:05:00|26353.3|26353.3|26355.08|26355.08|26363.69|26363.69|26342.91|26342.91|0
1604585400000|2020-11-05 14:10:00|26359.38|26359.38|26352.27|26352.27|26359.38|26359.38|26347.97|26347.97|0
1604585700000|2020-11-05 14:15:00|26354.05|26354.05|26347.22|26347.22|26356.58|26356.58|26337.58|26337.58|0
1604586000000|2020-11-05 14:20:00|26351.52|26351.52|26397.39|26397.39|26397.39|26397.39|26351.52|26351.52|0
1604586300000|2020-11-05 14:25:00|26402.72|26402.72|26458.98|26458.98|26463.29|26463.29|26400.94|26400.94|0
1604586600000|2020-11-05 14:30:00|26454.67|26454.67|26436.7|26436.7|26458.23|26458.23|26414.14|26414.14|0
1604586900000|2020-11-05 14:35:00|26441|26441|26355.35|26355.35|26445.31|26445.31|26355.35|26355.35|0
1604587200000|2020-11-05 14:40:00|26363.96|26363.96|26344.69|26344.69|26363.96|26363.96|26338.6|26338.6|0
1604587500000|2020-11-05 14:45:00|26361.91|26361.91|26301.35|26301.35|26398.14|26398.14|26301.35|26301.35|0
1604587800000|2020-11-05 14:50:00|26303.13|26303.13|26352.55|26352.55|26354.33|26354.33|26303.13|26303.13|0
1604588100000|2020-11-05 14:55:00|26348.24|26348.24|26286.93|26286.93|26348.24|26348.24|26286.93|26286.93|0
1604588400000|2020-11-05 15:00:00|26282.62|26282.62|26239.28|26239.28|26318.85|26318.85|26229.92|26229.92|0
1604588700000|2020-11-05 15:05:00|26243.59|26243.59|26259.31|26259.31|26261.84|26261.84|26226.36|26226.36|0
1604589000000|2020-11-05 15:10:00|26255.01|26255.01|26301.62|26301.62|26304.15|26304.15|26253.23|26253.23|0
1604589300000|2020-11-05 15:15:00|26305.93|26305.93|26318.85|26318.85|26343.94|26343.94|26305.93|26305.93|0
1604589600000|2020-11-05 15:20:00|26310.24|26310.24|26310.24|26310.24|26345.71|26345.71|26306.68|26306.68|0
1604589900000|2020-11-05 15:25:00|26293.01|26293.01|26244.62|26244.62|26297.32|26297.32|26244.62|26244.62|0
1604590200000|2020-11-05 15:30:00|26248.92|26248.92|26247.9|26247.9|26264.37|26264.37|26228.14|26228.14|0
1604590500000|2020-11-05 15:35:00|26239.28|26239.28|26195.19|26195.19|26252.2|26252.2|26195.19|26195.19|0
1604590800000|2020-11-05 15:40:00|26190.89|26190.89|26218.5|26218.5|26225.34|26225.34|26190.89|26190.89|0
1604591100000|2020-11-05 15:45:00|26220.28|26220.28|26199.5|26199.5|26220.28|26220.28|26195.19|26195.19|0
1604591400000|2020-11-05 15:50:00|26195.19|26195.19|26145.02|26145.02|26195.19|26195.19|26136.41|26136.41|0
1604591700000|2020-11-05 15:55:00|26140.71|26140.71|26121.71|26121.71|26149.33|26149.33|26111.32|26111.32|0
1604592000000|2020-11-05 16:00:00|26119.93|26119.93|26111.32|26111.32|26145.77|26145.77|26107.02|26107.02|0
1604592300000|2020-11-05 16:05:00|26107.02|26107.02|26088.01|26088.01|26126.02|26126.02|26088.01|26088.01|0
1604592600000|2020-11-05 16:10:00|26089.79|26089.79|26073.59|26073.59|26102.23|26102.23|26066.76|26066.76|0
1604592900000|2020-11-05 16:15:00|26077.9|26077.9|26053.56|26053.56|26086.51|26086.51|26051.03|26051.03|0
1604593200000|2020-11-05 16:20:00|26049.26|26049.26|26023.14|26023.14|26049.26|26049.26|26005.92|26005.92|0
1604593500000|2020-11-05 16:25:00|26027.45|26027.45|25990.95|25990.95|26044.67|26044.67|25982.33|25982.33|0
1604650500000|2020-11-06 08:15:00|26017.06|26017.06|26024.65|26024.65|26039.34|26039.34|25988.42|25988.42|0
1604650800000|2020-11-06 08:20:00|26016.03|26016.03|25867.02|25867.02|26016.03|26016.03|25867.02|25867.02|0
1604651100000|2020-11-06 08:25:00|25871.32|25871.32|25934.14|25934.14|25955.67|25955.67|25861.68|25861.68|0
1604651400000|2020-11-06 08:30:00|25938.45|25938.45|25838.38|25838.38|25948.84|25948.84|25832.29|25832.29|0
1604651700000|2020-11-06 08:35:00|25842.68|25842.68|25848.77|25848.77|25865.99|25865.99|25827.99|25827.99|0
1604652000000|2020-11-06 08:40:00|25853.07|25853.07|25877.41|25877.41|25877.41|25877.41|25842.68|25842.68|0
1604652300000|2020-11-06 08:45:00|25886.02|25886.02|25830.79|25830.79|25890.33|25890.33|25826.48|25826.48|0
1604652600000|2020-11-06 08:50:00|25839.4|25839.4|25866.27|25866.27|25873.1|25873.1|25839.4|25839.4|0
1604652900000|2020-11-06 08:55:00|25861.96|25861.96|25842.96|25842.96|25874.88|25874.88|25820.4|25820.4|0
1604653200000|2020-11-06 09:00:00|25838.65|25838.65|25905.02|25905.02|25905.02|25905.02|25834.34|25834.34|0
1604653500000|2020-11-06 09:05:00|25909.33|25909.33|25914.39|25914.39|25919.72|25919.72|25895.38|25895.38|0
1604653800000|2020-11-06 09:10:00|25912.61|25912.61|25904.75|25904.75|25929.83|25929.83|25864.21|25864.21|0
1604654100000|2020-11-06 09:15:00|25891.83|25891.83|25925.53|25925.53|25929.83|25929.83|25891.83|25891.83|0
1604654400000|2020-11-06 09:20:00|25929.83|25929.83|25963.53|25963.53|25963.53|25963.53|25929.83|25929.83|0
1604654700000|2020-11-06 09:25:00|25967.84|25967.84|25896.13|25896.13|25977.48|25977.48|25891.83|25891.83|0
1604655000000|2020-11-06 09:30:00|25883.97|25883.97|25915.14|25915.14|25919.44|25919.44|25883.97|25883.97|0
1604655300000|2020-11-06 09:35:00|25913.36|25913.36|25901.19|25901.19|25930.59|25930.59|25896.89|25896.89|0
1604655600000|2020-11-06 09:40:00|25909.81|25909.81|25895.86|25895.86|25918.42|25918.42|25895.86|25895.86|0
1604655900000|2020-11-06 09:45:00|25897.64|25897.64|25870.77|25870.77|25908.03|25908.03|25860.38|25860.38|0
1604656200000|2020-11-06 09:50:00|25866.47|25866.47|25838.58|25838.58|25870.77|25870.77|25836.05|25836.05|0
1604656500000|2020-11-06 09:55:00|25821.35|25821.35|25797.77|25797.77|25836.05|25836.05|25779.79|25779.79|0
1604656800000|2020-11-06 10:00:00|25802.07|25802.07|25816.77|25816.77|25822.85|25822.85|25797.77|25797.77|0
1604657100000|2020-11-06 10:05:00|25812.46|25812.46|25832.97|25832.97|25844.39|25844.39|25812.46|25812.46|0
1604657400000|2020-11-06 10:10:00|25834.75|25834.75|25914.31|25914.31|25914.31|25914.31|25834.75|25834.75|0
1604657700000|2020-11-06 10:15:00|25922.93|25922.93|25896.34|25896.34|25922.93|25922.93|25896.34|25896.34|0
1604658000000|2020-11-06 10:20:00|25909.26|25909.26|25933.59|25933.59|25942.2|25942.2|25909.26|25909.26|0
1604658300000|2020-11-06 10:25:00|25929.28|25929.28|25924.98|25924.98|25931.06|25931.06|25914.59|25914.59|0
1604658600000|2020-11-06 10:30:00|25933.59|25933.59|25960.46|25960.46|25960.46|25960.46|25924.98|25924.98|0
1604658900000|2020-11-06 10:35:00|25962.23|25962.23|25928.53|25928.53|25966.54|25966.54|25924.23|25924.23|0
1604659200000|2020-11-06 10:40:00|25924.23|25924.23|25916.37|25916.37|25928.53|25928.53|25912.06|25912.06|0
1604659500000|2020-11-06 10:45:00|25912.06|25912.06|25891.28|25891.28|25922.45|25922.45|25888.75|25888.75|0
1604659800000|2020-11-06 10:50:00|25889.5|25889.5|25876.58|25876.58|25898.11|25898.11|25869.47|25869.47|0
1604660100000|2020-11-06 10:55:00|25872.28|25872.28|25864.42|25864.42|25880.89|25880.89|25856.55|25856.55|0
1604660400000|2020-11-06 11:00:00|25860.11|25860.11|25873.03|25873.03|25884.17|25884.17|25860.11|25860.11|0
1604660700000|2020-11-06 11:05:00|25871.25|25871.25|25885.67|25885.67|25885.67|25885.67|25862.36|25862.36|0
1604661000000|2020-11-06 11:10:00|25889.98|25889.98|25880.34|25880.34|25889.98|25889.98|25871.73|25871.73|0
1604661300000|2020-11-06 11:15:00|25882.12|25882.12|25867.42|25867.42|25896.81|25896.81|25861.34|25861.34|0
1604661600000|2020-11-06 11:20:00|25871.73|25871.73|25867.42|25867.42|25880.34|25880.34|25854.5|25854.5|0
1604661900000|2020-11-06 11:25:00|25850.2|25850.2|25858.81|25858.81|25867.42|25867.42|25848.42|25848.42|0
1604662200000|2020-11-06 11:30:00|25866.67|25866.67|25878.84|25878.84|25883.14|25883.14|25856.28|25856.28|0
1604662500000|2020-11-06 11:35:00|25877.06|25877.06|25841.58|25841.58|25877.06|25877.06|25841.58|25841.58|0
1604662800000|2020-11-06 11:40:00|25839.81|25839.81|25832.7|25832.7|25848.42|25848.42|25830.92|25830.92|0
1604663100000|2020-11-06 11:45:00|25843.09|25843.09|25743.49|25743.49|25849.17|25849.17|25739.18|25739.18|0
1604663400000|2020-11-06 11:50:00|25734.88|25734.88|25757.44|25757.44|25759.21|25759.21|25721.96|25721.96|0
1604663700000|2020-11-06 11:55:00|25761.74|25761.74|25761.74|25761.74|25770.36|25770.36|25757.44|25757.44|0
1604664000000|2020-11-06 12:00:00|25770.36|25770.36|25759.96|25759.96|25770.36|25770.36|25752.1|25752.1|0
1604664300000|2020-11-06 12:05:00|25755.66|25755.66|25778.97|25778.97|25778.97|25778.97|25726.27|25726.27|0
1604664600000|2020-11-06 12:10:00|25787.58|25787.58|25766.05|25766.05|25787.58|25787.58|25766.05|25766.05|0
1604664900000|2020-11-06 12:15:00|25761.74|25761.74|25796.47|25796.47|25796.47|25796.47|25757.44|25757.44|0
1604665200000|2020-11-06 12:20:00|25798.25|25798.25|25773.16|25773.16|25798.25|25798.25|25762.77|25762.77|0
1604665500000|2020-11-06 12:25:00|25771.38|25771.38|25779.99|25779.99|25779.99|25779.99|25754.16|25754.16|0
1604665800000|2020-11-06 12:30:00|25784.3|25784.3|25755.93|25755.93|25788.61|25788.61|25755.93|25755.93|0
1604666100000|2020-11-06 12:35:00|25754.16|25754.16|25741.99|25741.99|25762.77|25762.77|25733.38|25733.38|0
1604666400000|2020-11-06 12:40:00|25737.68|25737.68|25768.85|25768.85|25768.85|25768.85|25735.9|25735.9|0
1604666700000|2020-11-06 12:45:00|25762.77|25762.77|25787.86|25787.86|25792.16|25792.16|25760.99|25760.99|0
1604667000000|2020-11-06 12:50:00|25792.16|25792.16|25786.35|25786.35|25806.11|25806.11|25779.24|25779.24|0
1604667300000|2020-11-06 12:55:00|25790.66|25790.66|25774.18|25774.18|25792.44|25792.44|25774.18|25774.18|0
1604667600000|2020-11-06 13:00:00|25769.88|25769.88|25766.32|25766.32|25769.88|25769.88|25750.88|25750.88|0
1604667900000|2020-11-06 13:05:00|25762.02|25762.02|25765.3|25765.3|25766.32|25766.32|25754.16|25754.16|0
1604668200000|2020-11-06 13:10:00|25760.99|25760.99|25760.99|25760.99|25769.6|25769.6|25756.68|25756.68|0
1604668500000|2020-11-06 13:15:00|25764.55|25764.55|25711.84|25711.84|25764.55|25764.55|25681.7|25681.7|0
1604668800000|2020-11-06 13:20:00|25716.15|25716.15|25756.68|25756.68|25756.68|25756.68|25716.15|25716.15|0
1604669100000|2020-11-06 13:25:00|25754.91|25754.91|25746.29|25746.29|25767.83|25767.83|25741.99|25741.99|0
1604669400000|2020-11-06 13:30:00|25750.6|25750.6|25745.34|25745.34|25766.87|25766.87|25722.23|25722.23|0
1604669700000|2020-11-06 13:35:00|25753.95|25753.95|25761.54|25761.54|25769.4|25769.4|25751.15|25751.15|0
1604670000000|2020-11-06 13:40:00|25757.23|25757.23|25760.51|25760.51|25773.43|25773.43|25752.93|25752.93|0
1604670300000|2020-11-06 13:45:00|25756.21|25756.21|25823.61|25823.61|25836.53|25836.53|25756.21|25756.21|0
1604670600000|2020-11-06 13:50:00|25827.91|25827.91|25842.33|25842.33|25868.45|25868.45|25826.14|25826.14|0
1604670900000|2020-11-06 13:55:00|25844.11|25844.11|25832.7|25832.7|25850.2|25850.2|25824.08|25824.08|0
1604671200000|2020-11-06 14:00:00|25837|25837|25828.39|25828.39|25849.92|25849.92|25819.78|25819.78|0
1604671500000|2020-11-06 14:05:00|25824.08|25824.08|25834.47|25834.47|25843.09|25843.09|25824.08|25824.08|0
1604671800000|2020-11-06 14:10:00|25843.09|25843.09|25878.56|25878.56|25878.56|25878.56|25830.17|25830.17|0
1604672100000|2020-11-06 14:15:00|25887.18|25887.18|25872|25872|25938.37|25938.37|25872|25872|0
1604672400000|2020-11-06 14:20:00|25867.7|25867.7|25864.14|25864.14|25886.7|25886.7|25846.92|25846.92|0
1604672700000|2020-11-06 14:25:00|25862.36|25862.36|25834|25834|25862.36|25862.36|25819.3|25819.3|0
1604673000000|2020-11-06 14:30:00|25829.69|25829.69|25891|25891|25897.84|25897.84|25816.77|25816.77|0
1604673300000|2020-11-06 14:35:00|25889.23|25889.23|25928.26|25928.26|25932.57|25932.57|25889.23|25889.23|0
1604673600000|2020-11-06 14:40:00|25923.95|25923.95|25996.96|25996.96|26007.82|26007.82|25917.87|25917.87|0
1604673900000|2020-11-06 14:45:00|25995.18|25995.18|25962.51|25962.51|25999.49|25999.49|25952.87|25952.87|0
1604674200000|2020-11-06 14:50:00|25966.81|25966.81|25928.81|25928.81|25966.81|25966.81|25918.42|25918.42|0
1604674500000|2020-11-06 14:55:00|25920.2|25920.2|25901.19|25901.19|25920.2|25920.2|25868.24|25868.24|0
1604674800000|2020-11-06 15:00:00|25905.5|25905.5|25892.58|25892.58|25912.33|25912.33|25876.11|25876.11|0
1604675100000|2020-11-06 15:05:00|25882.19|25882.19|25890.8|25890.8|25890.8|25890.8|25858.88|25858.88|0
1604675400000|2020-11-06 15:10:00|25886.5|25886.5|25894.36|25894.36|25907.28|25907.28|25886.5|25886.5|0
1604675700000|2020-11-06 15:15:00|25898.66|25898.66|25901.94|25901.94|25908.03|25908.03|25888.27|25888.27|0
1604676000000|2020-11-06 15:20:00|25900.17|25900.17|25889.78|25889.78|25910.56|25910.56|25874.33|25874.33|0
1604676300000|2020-11-06 15:25:00|25885.47|25885.47|25863.66|25863.66|25894.83|25894.83|25863.66|25863.66|0
1604676600000|2020-11-06 15:30:00|25861.89|25861.89|25830.72|25830.72|25874.81|25874.81|25826.41|25826.41|0
1604676900000|2020-11-06 15:35:00|25826.41|25826.41|25822.1|25822.1|25838.58|25838.58|25809.18|25809.18|0
1604677200000|2020-11-06 15:40:00|25823.88|25823.88|25819.57|25819.57|25830.72|25830.72|25817.8|25817.8|0
1604677500000|2020-11-06 15:45:00|25815.27|25815.27|25780.54|25780.54|25823.88|25823.88|25780.54|25780.54|0
1604677800000|2020-11-06 15:50:00|25784.85|25784.85|25790.93|25790.93|25799.55|25799.55|25778.77|25778.77|0
1604678100000|2020-11-06 15:55:00|25795.24|25795.24|25737.21|25737.21|25809.94|25809.94|25732.9|25732.9|0
1604678400000|2020-11-06 16:00:00|25732.9|25732.9|25789.16|25789.16|25793.46|25793.46|25732.9|25732.9|0
1604678700000|2020-11-06 16:05:00|25776.24|25776.24|25783.07|25783.07|25783.07|25783.07|25770.15|25770.15|0
1604679000000|2020-11-06 16:10:00|25778.77|25778.77|25718.48|25718.48|25778.77|25778.77|25718.48|25718.48|0
1604679300000|2020-11-06 16:15:00|25714.17|25714.17|25711.37|25711.37|25728.59|25728.59|25657.91|25657.91|0
1604679600000|2020-11-06 16:20:00|25715.67|25715.67|25679.45|25679.45|25715.67|25715.67|25647.52|25647.52|0
1604679900000|2020-11-06 16:25:00|25670.83|25670.83|25656.14|25656.14|25702|25702|25650.05|25650.05|0
1604909700000|2020-11-09 08:15:00|26180.08|26180.08|26135.71|26135.71|26183.36|26183.36|26123.07|26123.07|0
1604910000000|2020-11-09 08:20:00|26131.41|26131.41|26131.41|26131.41|26166.13|26166.13|26094.43|26094.43|0
1604910300000|2020-11-09 08:25:00|26135.71|26135.71|26031.81|26031.81|26144.33|26144.33|26029.28|26029.28|0
1604910600000|2020-11-09 08:30:00|26034.34|26034.34|26070.57|26070.57|26098.19|26098.19|26030.04|26030.04|0
1604910900000|2020-11-09 08:35:00|26074.13|26074.13|26131.13|26131.13|26151.91|26151.91|26068.04|26068.04|0
1604911200000|2020-11-09 08:40:00|26139.75|26139.75|26177|26177|26177|26177|26135.44|26135.44|0
1604911500000|2020-11-09 08:45:00|26172.69|26172.69|26187.39|26187.39|26189.17|26189.17|26156.22|26156.22|0
1604911800000|2020-11-09 08:50:00|26185.61|26185.61|26148.36|26148.36|26232.23|26232.23|26148.36|26148.36|0
1604912100000|2020-11-09 08:55:00|26144.05|26144.05|26130.11|26130.11|26148.36|26148.36|26122.25|26122.25|0
1604912400000|2020-11-09 09:00:00|26134.41|26134.41|26125.8|26125.8|26155.95|26155.95|26117.94|26117.94|0
1604912700000|2020-11-09 09:05:00|26124.02|26124.02|26132.64|26132.64|26132.64|26132.64|26098.19|26098.19|0
1604913000000|2020-11-09 09:10:00|26128.33|26128.33|26127.3|26127.3|26141.25|26141.25|26106.8|26106.8|0
1604913300000|2020-11-09 09:15:00|26118.69|26118.69|26117.19|26117.19|26126.55|26126.55|26103.24|26103.24|0
1604913600000|2020-11-09 09:20:00|26118.97|26118.97|26109.6|26109.6|26159.77|26159.77|26109.6|26109.6|0
1604913900000|2020-11-09 09:25:00|26113.91|26113.91|26123.55|26123.55|26132.16|26132.16|26104.27|26104.27|0
1604914200000|2020-11-09 09:30:00|26127.85|26127.85|26106.32|26106.32|26133.94|26133.94|26102.02|26102.02|0
1604914500000|2020-11-09 09:35:00|26102.02|26102.02|26102.77|26102.77|26110.63|26110.63|26093.4|26093.4|0
1604914800000|2020-11-09 09:40:00|26098.46|26098.46|26099.21|26099.21|26103.52|26103.52|26081.99|26081.99|0
1604915100000|2020-11-09 09:45:00|26090.6|26090.6|26069.82|26069.82|26093.13|26093.13|26061.21|26061.21|0
1604915400000|2020-11-09 09:50:00|26065.51|26065.51|26099.21|26099.21|26099.21|26099.21|26065.51|26065.51|0
1604915700000|2020-11-09 09:55:00|26107.82|26107.82|26095.66|26095.66|26122.52|26122.52|26095.66|26095.66|0
1604916000000|2020-11-09 10:00:00|26097.43|26097.43|26111.38|26111.38|26119.99|26119.99|26097.43|26097.43|0
1604916300000|2020-11-09 10:05:00|26107.07|26107.07|26140.02|26140.02|26146.1|26146.1|26102.77|26102.77|0
1604916600000|2020-11-09 10:10:00|26145.35|26145.35|26166.88|26166.88|26172.97|26172.97|26145.35|26145.35|0
1604916900000|2020-11-09 10:15:00|26162.58|26162.58|26153.97|26153.97|26166.88|26166.88|26149.66|26149.66|0
1604917200000|2020-11-09 10:20:00|26171.19|26171.19|26189.44|26189.44|26204.89|26204.89|26171.19|26171.19|0
1604917500000|2020-11-09 10:25:00|26180.83|26180.83|26171.47|26171.47|26197.3|26197.3|26169.69|26169.69|0
1604917800000|2020-11-09 10:30:00|26184.38|26184.38|26168.94|26168.94|26190.47|26190.47|26168.94|26168.94|0
1604918100000|2020-11-09 10:35:00|26160.32|26160.32|26168.94|26168.94|26168.94|26168.94|26147.41|26147.41|0
1604918400000|2020-11-09 10:40:00|26166.41|26166.41|26165.66|26165.66|26169.96|26169.96|26161.35|26161.35|0
1604918700000|2020-11-09 10:45:00|26161.35|26161.35|26177.82|26177.82|26190.74|26190.74|26157.8|26157.8|0
1604919000000|2020-11-09 10:50:00|26182.13|26182.13|26200.38|26200.38|26215.83|26215.83|26182.13|26182.13|0
1604919300000|2020-11-09 10:55:00|26204.69|26204.69|26217.61|26217.61|26221.91|26221.91|26201.13|26201.13|0
1604919600000|2020-11-09 11:00:00|26215.83|26215.83|26215.83|26215.83|26223.69|26223.69|26198.6|26198.6|0
1604919900000|2020-11-09 11:05:00|26211.52|26211.52|26234.83|26234.83|26249.53|26249.53|26211.52|26211.52|0
1604920200000|2020-11-09 11:10:00|26239.14|26239.14|26230.53|26230.53|26258.14|26258.14|26220.14|26220.14|0
1604920500000|2020-11-09 11:15:00|26226.22|26226.22|26247.75|26247.75|26247.75|26247.75|26226.22|26226.22|0
1604920800000|2020-11-09 11:20:00|26252.06|26252.06|26249.53|26249.53|26262.45|26262.45|26243.45|26243.45|0
1604921100000|2020-11-09 11:25:00|26247.75|26247.75|26208.72|26208.72|26247.75|26247.75|26199.36|26199.36|0
1604921400000|2020-11-09 11:30:00|26213.03|26213.03|26164.63|26164.63|26217.33|26217.33|26160.32|26160.32|0
1604921700000|2020-11-09 11:35:00|26168.94|26168.94|26162.1|26162.1|26185.41|26185.41|26162.1|26162.1|0
1604922000000|2020-11-09 11:40:00|26170.71|26170.71|26213.03|26213.03|26213.03|26213.03|26162.1|26162.1|0
1604922300000|2020-11-09 11:45:00|26217.33|26217.33|26496.09|26496.09|26496.09|26496.09|26217.33|26217.33|0
1604922600000|2020-11-09 11:50:00|26483.17|26483.17|26702.39|26702.39|26722.89|26722.89|26483.17|26483.17|0
1604922900000|2020-11-09 11:55:00|26698.83|26698.83|26825.57|26825.57|26901.85|26901.85|26678.05|26678.05|0
1604923200000|2020-11-09 12:00:00|26855.71|26855.71|26774.37|26774.37|26862.82|26862.82|26735.34|26735.34|0
1604923500000|2020-11-09 12:05:00|26765.75|26765.75|26925.44|26925.44|26943.41|26943.41|26765.75|26765.75|0
1604923800000|2020-11-09 12:10:00|26921.13|26921.13|27023.05|27023.05|27117.79|27117.79|26908.21|26908.21|0
1604924100000|2020-11-09 12:15:00|27024.83|27024.83|27063.59|27063.59|27184.24|27184.24|27024.83|27024.83|0
1604924400000|2020-11-09 12:20:00|27056.48|27056.48|26996.39|26996.39|27103.85|27103.85|26964.47|26964.47|0
1604924700000|2020-11-09 12:25:00|27000.7|27000.7|26937.6|26937.6|27031.11|27031.11|26927.96|26927.96|0
1604925000000|2020-11-09 12:30:00|26932.27|26932.27|26941.43|26941.43|27059.48|27059.48|26898.85|26898.85|0
1604925300000|2020-11-09 12:35:00|26945.74|26945.74|26943.21|26943.21|26956.13|26956.13|26861.12|26861.12|0
1604925600000|2020-11-09 12:40:00|26946.77|26946.77|27133.79|27133.79|27138.85|27138.85|26938.15|26938.15|0
1604925900000|2020-11-09 12:45:00|27137.34|27137.34|27070.22|27070.22|27138.09|27138.09|27017.52|27017.52|0
1604926200000|2020-11-09 12:50:00|27068.44|27068.44|26994.41|26994.41|27087.44|27087.44|26990.1|26990.1|0
1604926500000|2020-11-09 12:55:00|26981.49|26981.49|27107.67|27107.67|27143.15|27143.15|26981.49|26981.49|0
1604926800000|2020-11-09 13:00:00|27094.76|27094.76|27033.17|27033.17|27116.29|27116.29|27030.64|27030.64|0
1604927100000|2020-11-09 13:05:00|27034.94|27034.94|27169.74|27169.74|27169.74|27169.74|27034.94|27034.94|0
1604927400000|2020-11-09 13:10:00|27182.66|27182.66|27202.21|27202.21|27202.21|27202.21|27103.37|27103.37|0
1604927700000|2020-11-09 13:15:00|27210.82|27210.82|27208.3|27208.3|27266.06|27266.06|27178.9|27178.9|0
1604928000000|2020-11-09 13:20:00|27173.84|27173.84|27078.56|27078.56|27178.15|27178.15|27048.41|27048.41|0
1604928300000|2020-11-09 13:25:00|27082.11|27082.11|27101.11|27101.11|27153.06|27153.06|27079.58|27079.58|0
1604928600000|2020-11-09 13:30:00|27105.42|27105.42|27116.56|27116.56|27139.87|27139.87|27105.42|27105.42|0
1604928900000|2020-11-09 13:35:00|27120.87|27120.87|27110.75|27110.75|27120.87|27120.87|27071.72|27071.72|0
1604929200000|2020-11-09 13:40:00|27106.45|27106.45|27089.22|27089.22|27157.37|27157.37|27089.22|27089.22|0
1604929500000|2020-11-09 13:45:00|27084.91|27084.91|27027.91|27027.91|27084.91|27084.91|26966.59|26966.59|0
1604929800000|2020-11-09 13:50:00|27032.21|27032.21|26964.81|26964.81|27101.39|27101.39|26964.81|26964.81|0
1604930100000|2020-11-09 13:55:00|26960.51|26960.51|26988.87|26988.87|27053.74|27053.74|26960.51|26960.51|0
1604930400000|2020-11-09 14:00:00|26993.18|26993.18|27003.09|27003.09|27039.05|27039.05|26966.59|26966.59|0
1604930700000|2020-11-09 14:05:00|26998.79|26998.79|27072.55|27072.55|27077.6|27077.6|26977.26|26977.26|0
1604931000000|2020-11-09 14:10:00|27068.99|27068.99|27068.72|27068.72|27068.99|27068.99|27003.37|27003.37|0
1604931300000|2020-11-09 14:15:00|27077.33|27077.33|26993.18|26993.18|27077.33|27077.33|26971.65|26971.65|0
1604931600000|2020-11-09 14:20:00|26975.96|26975.96|27035.49|27035.49|27035.49|27035.49|26975.96|26975.96|0
1604931900000|2020-11-09 14:25:00|27031.19|27031.19|26970.15|26970.15|27107.47|27107.47|26970.15|26970.15|0
1604932200000|2020-11-09 14:30:00|26968.37|26968.37|26958.73|26958.73|27016.76|27016.76|26880.19|26880.19|0
1604932500000|2020-11-09 14:35:00|26968.37|26968.37|26837.88|26837.88|26995.23|26995.23|26836.1|26836.1|0
1604932800000|2020-11-09 14:40:00|26812.04|26812.04|26713.47|26713.47|26833.57|26833.57|26710.94|26710.94|0
1604933100000|2020-11-09 14:45:00|26704.86|26704.86|26735.75|26735.75|26814.29|26814.29|26698.78|26698.78|0
1604933400000|2020-11-09 14:50:00|26733.98|26733.98|26770.96|26770.96|26775.26|26775.26|26700.28|26700.28|0
1604933700000|2020-11-09 14:55:00|26775.26|26775.26|26785.65|26785.65|26807.19|26807.19|26737.26|26737.26|0
1604934000000|2020-11-09 15:00:00|26794.27|26794.27|26908.08|26908.08|26909.86|26909.86|26775.54|26775.54|0
1604934300000|2020-11-09 15:05:00|26895.16|26895.16|26787.71|26787.71|26895.16|26895.16|26787.71|26787.71|0
1604934600000|2020-11-09 15:10:00|26789.48|26789.48|26895.16|26895.16|26905.55|26905.55|26789.48|26789.48|0
1604934900000|2020-11-09 15:15:00|26896.94|26896.94|26900.97|26900.97|26922.78|26922.78|26856.13|26856.13|0
1604935200000|2020-11-09 15:20:00|26905.28|26905.28|26751.2|26751.2|26908.83|26908.83|26751.2|26751.2|0
1604935500000|2020-11-09 15:25:00|26746.9|26746.9|26695.7|26695.7|26746.9|26746.9|26672.39|26672.39|0
1604935800000|2020-11-09 15:30:00|26708.62|26708.62|26746.62|26746.62|26784.9|26784.9|26708.62|26708.62|0
1604936100000|2020-11-09 15:35:00|26750.93|26750.93|26738.49|26738.49|26782.1|26782.1|26728.37|26728.37|0
1604936400000|2020-11-09 15:40:00|26735.96|26735.96|26726.32|26726.32|26756.46|26756.46|26711.62|26711.62|0
1604936700000|2020-11-09 15:45:00|26728.1|26728.1|26691.32|26691.32|26774.71|26774.71|26684.48|26684.48|0
1604937000000|2020-11-09 15:50:00|26689.54|26689.54|26745.05|26745.05|26763.3|26763.3|26670.54|26670.54|0
1604937300000|2020-11-09 15:55:00|26736.43|26736.43|26773.69|26773.69|26773.69|26773.69|26704.51|26704.51|0
1604937600000|2020-11-09 16:00:00|26769.38|26769.38|26705.54|26705.54|26783.33|26783.33|26696.93|26696.93|0
1604937900000|2020-11-09 16:05:00|26707.32|26707.32|26754.41|26754.41|26754.41|26754.41|26707.32|26707.32|0
1604938200000|2020-11-09 16:10:00|26750.1|26750.1|26698.91|26698.91|26769.86|26769.86|26685.23|26685.23|0
1604938500000|2020-11-09 16:15:00|26681.68|26681.68|26675.32|26675.32|26713.6|26713.6|26649.48|26649.48|0
1604938800000|2020-11-09 16:20:00|26677.1|26677.1|26650.99|26650.99|26679.63|26679.63|26614.76|26614.76|0
1604939100000|2020-11-09 16:25:00|26655.29|26655.29|26679.63|26679.63|26706.49|26706.49|26637.04|26637.04|0
1604996100000|2020-11-10 08:15:00|26982.31|26982.31|27063.18|27063.18|27069.26|27069.26|26920.25|26920.25|0
1604996400000|2020-11-10 08:20:00|27064.96|27064.96|27168.31|27168.31|27168.31|27168.31|27049.24|27049.24|0
1604996700000|2020-11-10 08:25:00|27166.53|27166.53|27150.81|27150.81|27177.67|27177.67|27099.89|27099.89|0
1604997000000|2020-11-10 08:30:00|27146.5|27146.5|27180|27180|27180|27180|27102.41|27102.41|0
1604997300000|2020-11-10 08:35:00|27183.56|27183.56|27114.86|27114.86|27187.86|27187.86|27080.41|27080.41|0
1604997600000|2020-11-10 08:40:00|27101.66|27101.66|27115.61|27115.61|27161.48|27161.48|27088.74|27088.74|0
1604997900000|2020-11-10 08:45:00|27113.83|27113.83|27189.84|27189.84|27189.84|27189.84|27086.97|27086.97|0
1604998200000|2020-11-10 08:50:00|27208.84|27208.84|27259.77|27259.77|27259.77|27259.77|27179.45|27179.45|0
1604998500000|2020-11-10 08:55:00|27255.46|27255.46|27294.22|27294.22|27296|27296|27230.38|27230.38|0
1604998800000|2020-11-10 09:00:00|27285.61|27285.61|27265.85|27265.85|27325.39|27325.39|27264.08|27264.08|0
1604999100000|2020-11-10 09:05:00|27257.24|27257.24|27230.38|27230.38|27269.41|27269.41|27175.15|27175.15|0
1604999400000|2020-11-10 09:10:00|27232.15|27232.15|27272.96|27272.96|27272.96|27272.96|27210.62|27210.62|0
1604999700000|2020-11-10 09:15:00|27260.04|27260.04|27315.07|27315.07|27357.38|27357.38|27255.74|27255.74|0
1605000000000|2020-11-10 09:20:00|27306.46|27306.46|27428.61|27428.61|27428.61|27428.61|27297.85|27297.85|0
1605000300000|2020-11-10 09:25:00|27432.92|27432.92|27446.11|27446.11|27457.25|27457.25|27420|27420|0
1605000600000|2020-11-10 09:30:00|27447.89|27447.89|27410.64|27410.64|27483.37|27483.37|27410.64|27410.64|0
1605000900000|2020-11-10 09:35:00|27414.19|27414.19|27503.87|27503.87|27503.87|27503.87|27409.34|27409.34|0
1605001200000|2020-11-10 09:40:00|27499.57|27499.57|27425.61|27425.61|27499.57|27499.57|27420.27|27420.27|0
1605001500000|2020-11-10 09:45:00|27447.14|27447.14|27463.61|27463.61|27477.56|27477.56|27438.53|27438.53|0
1605001800000|2020-11-10 09:50:00|27467.92|27467.92|27428.89|27428.89|27472.98|27472.98|27404.55|27404.55|0
1605002100000|2020-11-10 09:55:00|27427.11|27427.11|27541.4|27541.4|27541.4|27541.4|27427.11|27427.11|0
1605002400000|2020-11-10 10:00:00|27554.32|27554.32|27623.5|27623.5|27636.41|27636.41|27551.79|27551.79|0
1605002700000|2020-11-10 10:05:00|27619.19|27619.19|27665.06|27665.06|27678.73|27678.73|27602.72|27602.72|0
1605003000000|2020-11-10 10:10:00|27660.75|27660.75|27591.85|27591.85|27700.53|27700.53|27576.13|27576.13|0
1605003300000|2020-11-10 10:15:00|27574.62|27574.62|27526.98|27526.98|27574.62|27574.62|27507.98|27507.98|0
1605003600000|2020-11-10 10:20:00|27520.9|27520.9|27526.98|27526.98|27552.07|27552.07|27520.9|27520.9|0
1605003900000|2020-11-10 10:25:00|27531.29|27531.29|27528.01|27528.01|27543.45|27543.45|27506.2|27506.2|0
1605004200000|2020-11-10 10:30:00|27519.39|27519.39|27491.78|27491.78|27519.39|27519.39|27491.78|27491.78|0
1605004500000|2020-11-10 10:35:00|27488.22|27488.22|27501.14|27501.14|27520.14|27520.14|27477.83|27477.83|0
1605004800000|2020-11-10 10:40:00|27490|27490|27441.6|27441.6|27498.61|27498.61|27439.83|27439.83|0
1605005100000|2020-11-10 10:45:00|27450.22|27450.22|27439.08|27439.08|27453.77|27453.77|27409.68|27409.68|0
1605005400000|2020-11-10 10:50:00|27443.38|27443.38|27514.33|27514.33|27518.64|27518.64|27442.63|27442.63|0
1605005700000|2020-11-10 10:55:00|27510.03|27510.03|27484.47|27484.47|27518.64|27518.64|27478.38|27478.38|0
1605006000000|2020-11-10 11:00:00|27480.16|27480.16|27542.5|27542.5|27543.25|27543.25|27474.83|27474.83|0
1605006300000|2020-11-10 11:05:00|27546.81|27546.81|27570.87|27570.87|27575.17|27575.17|27527.53|27527.53|0
1605006600000|2020-11-10 11:10:00|27557.95|27557.95|27549.06|27549.06|27575.17|27575.17|27531.83|27531.83|0
1605006900000|2020-11-10 11:15:00|27533.61|27533.61|27535.39|27535.39|27545.78|27545.78|27526.78|27526.78|0
1605007200000|2020-11-10 11:20:00|27544|27544|27557.2|27557.2|27565.81|27565.81|27539.7|27539.7|0
1605007500000|2020-11-10 11:25:00|27561.5|27561.5|27553.64|27553.64|27575.45|27575.45|27551.86|27551.86|0
1605007800000|2020-11-10 11:30:00|27540.72|27540.72|27577.98|27577.98|27586.59|27586.59|27519.19|27519.19|0
1605008100000|2020-11-10 11:35:00|27581.53|27581.53|27566.08|27566.08|27588.37|27588.37|27564.31|27564.31|0
1605008400000|2020-11-10 11:40:00|27564.31|27564.31|27525.27|27525.27|27568.61|27568.61|27521.99|27521.99|0
1605008700000|2020-11-10 11:45:00|27516.39|27516.39|27414.26|27414.26|27516.39|27516.39|27414.26|27414.26|0
1605009000000|2020-11-10 11:50:00|27416.04|27416.04|27431.76|27431.76|27431.76|27431.76|27357.25|27357.25|0
1605009300000|2020-11-10 11:55:00|27448.99|27448.99|27486.24|27486.24|27486.24|27486.24|27440.65|27440.65|0
1605009600000|2020-11-10 12:00:00|27481.94|27481.94|27511.33|27511.33|27526.03|27526.03|27477.63|27477.63|0
1605009900000|2020-11-10 12:05:00|27502.72|27502.72|27523.77|27523.77|27541|27541|27488.02|27488.02|0
1605010200000|2020-11-10 12:10:00|27521.99|27521.99|27505.79|27505.79|27521.99|27521.99|27497.93|27497.93|0
1605010500000|2020-11-10 12:15:00|27510.1|27510.1|27537.24|27537.24|27541.27|27541.27|27506.55|27506.55|0
1605010800000|2020-11-10 12:20:00|27532.93|27532.93|27490.35|27490.35|27541.55|27541.55|27483.51|27483.51|0
1605011100000|2020-11-10 12:25:00|27496.43|27496.43|27491.1|27491.1|27499.99|27499.99|27458.42|27458.42|0
1605011400000|2020-11-10 12:30:00|27489.32|27489.32|27529.1|27529.1|27549.88|27549.88|27485.77|27485.77|0
1605011700000|2020-11-10 12:35:00|27527.33|27527.33|27554.19|27554.19|27555.97|27555.97|27518.71|27518.71|0
1605012000000|2020-11-10 12:40:00|27552.41|27552.41|27537.72|27537.72|27560.27|27560.27|27534.16|27534.16|0
1605012300000|2020-11-10 12:45:00|27541.27|27541.27|27508.32|27508.32|27542.02|27542.02|27508.32|27508.32|0
1605012600000|2020-11-10 12:50:00|27512.63|27512.63|27526.57|27526.57|27543.8|27543.8|27511.88|27511.88|0
1605012900000|2020-11-10 12:55:00|27524.8|27524.8|27533.41|27533.41|27537.72|27537.72|27504.02|27504.02|0
1605013200000|2020-11-10 13:00:00|27529.1|27529.1|27604.36|27604.36|27608.67|27608.67|27529.1|27529.1|0
1605013500000|2020-11-10 13:05:00|27600.06|27600.06|27582.56|27582.56|27625.89|27625.89|27582.56|27582.56|0
1605013800000|2020-11-10 13:10:00|27586.86|27586.86|27614.48|27614.48|27620.56|27620.56|27580.78|27580.78|0
1605014100000|2020-11-10 13:15:00|27618.03|27618.03|27643.87|27643.87|27648.18|27648.18|27593.7|27593.7|0
1605014400000|2020-11-10 13:20:00|27642.09|27642.09|27610.17|27610.17|27649.96|27649.96|27605.87|27605.87|0
1605014700000|2020-11-10 13:25:00|27611.95|27611.95|27632.46|27632.46|27632.46|27632.46|27570.39|27570.39|0
1605015000000|2020-11-10 13:30:00|27641.07|27641.07|27584.81|27584.81|27657.54|27657.54|27567.59|27567.59|0
1605015300000|2020-11-10 13:35:00|27580.5|27580.5|27532.11|27532.11|27584.81|27584.81|27532.11|27532.11|0
1605015600000|2020-11-10 13:40:00|27533.89|27533.89|27586.86|27586.86|27595.48|27595.48|27533.89|27533.89|0
1605015900000|2020-11-10 13:45:00|27591.17|27591.17|27570.11|27570.11|27610.92|27610.92|27570.11|27570.11|0
1605016200000|2020-11-10 13:50:00|27571.89|27571.89|27545.03|27545.03|27571.89|27571.89|27536.42|27536.42|0
1605016500000|2020-11-10 13:55:00|27540.72|27540.72|27551.86|27551.86|27556.17|27556.17|27526.03|27526.03|0
1605016800000|2020-11-10 14:00:00|27550.09|27550.09|27548.79|27548.79|27580.98|27580.98|27531.08|27531.08|0
1605017100000|2020-11-10 14:05:00|27545.23|27545.23|27549.81|27549.81|27577.43|27577.43|27536.89|27536.89|0
1605017400000|2020-11-10 14:10:00|27548.03|27548.03|27588.57|27588.57|27592.12|27592.12|27539.42|27539.42|0
1605017700000|2020-11-10 14:15:00|27592.12|27592.12|27537.64|27537.64|27596.43|27596.43|27533.34|27533.34|0
1605018000000|2020-11-10 14:20:00|27529.03|27529.03|27501.42|27501.42|27547.28|27547.28|27492.8|27492.8|0
1605018300000|2020-11-10 14:25:00|27488.5|27488.5|27560.75|27560.75|27569.36|27569.36|27479.88|27479.88|0
1605018600000|2020-11-10 14:30:00|27552.14|27552.14|27521.24|27521.24|27552.14|27552.14|27500.46|27500.46|0
1605018900000|2020-11-10 14:35:00|27523.02|27523.02|27609.42|27609.42|27613.73|27613.73|27490.07|27490.07|0
1605019200000|2020-11-10 14:40:00|27605.11|27605.11|27698.08|27698.08|27698.08|27698.08|27573.94|27573.94|0
1605019500000|2020-11-10 14:45:00|27693.77|27693.77|27717.83|27717.83|27749.75|27749.75|27689.46|27689.46|0
1605019800000|2020-11-10 14:50:00|27719.61|27719.61|27707.44|27707.44|27723.91|27723.91|27686.94|27686.94|0
1605020100000|2020-11-10 14:55:00|27703.13|27703.13|27742.92|27742.92|27742.92|27742.92|27694.52|27694.52|0
1605020400000|2020-11-10 15:00:00|27738.61|27738.61|27792.06|27792.06|27799.93|27799.93|27730.75|27730.75|0
1605020700000|2020-11-10 15:05:00|27796.37|27796.37|27793.84|27793.84|27803.21|27803.21|27752.28|27752.28|0
1605021000000|2020-11-10 15:10:00|27798.15|27798.15|27813.6|27813.6|27828.29|27828.29|27798.15|27798.15|0
1605021300000|2020-11-10 15:15:00|27809.29|27809.29|27858.44|27858.44|27867.05|27867.05|27809.29|27809.29|0
1605021600000|2020-11-10 15:20:00|27856.66|27856.66|27879.97|27879.97|27879.97|27879.97|27808.26|27808.26|0
1605021900000|2020-11-10 15:25:00|27884.27|27884.27|27873.88|27873.88|27908.34|27908.34|27873.88|27873.88|0
1605022200000|2020-11-10 15:30:00|27872.11|27872.11|27891.38|27891.38|27900|27900|27829.8|27829.8|0
1605022500000|2020-11-10 15:35:00|27887.08|27887.08|27850.85|27850.85|27908.61|27908.61|27849.07|27849.07|0
1605022800000|2020-11-10 15:40:00|27846.54|27846.54|27811.54|27811.54|27850.85|27850.85|27780.37|27780.37|0
1605023100000|2020-11-10 15:45:00|27815.85|27815.85|27859.94|27859.94|27876.41|27876.41|27815.85|27815.85|0
1605023400000|2020-11-10 15:50:00|27858.16|27858.16|27812.77|27812.77|27869.3|27869.3|27793.02|27793.02|0
1605023700000|2020-11-10 15:55:00|27814.55|27814.55|27826.44|27826.44|27828.22|27828.22|27799.85|27799.85|0
1605024000000|2020-11-10 16:00:00|27822.14|27822.14|27907.03|27907.03|27915.65|27915.65|27822.14|27822.14|0
1605024300000|2020-11-10 16:05:00|27905.26|27905.26|27862.47|27862.47|27907.03|27907.03|27860.69|27860.69|0
1605024600000|2020-11-10 16:10:00|27858.16|27858.16|27844.49|27844.49|27869.58|27869.58|27833.08|27833.08|0
1605024900000|2020-11-10 16:15:00|27840.19|27840.19|27830.55|27830.55|27840.19|27840.19|27792.27|27792.27|0
1605025200000|2020-11-10 16:20:00|27834.85|27834.85|27860.97|27860.97|27866.02|27866.02|27831.3|27831.3|0
1605025500000|2020-11-10 16:25:00|27856.66|27856.66|27907.58|27907.58|27916.2|27916.2|27856.66|27856.66|0
1604996100000|2020-11-10 08:15:00|26982.31|26982.31|27063.18|27063.18|27069.26|27069.26|26920.25|26920.25|0
1604996400000|2020-11-10 08:20:00|27064.96|27064.96|27168.31|27168.31|27168.31|27168.31|27049.24|27049.24|0
1604996700000|2020-11-10 08:25:00|27166.53|27166.53|27150.81|27150.81|27177.67|27177.67|27099.89|27099.89|0
1604997000000|2020-11-10 08:30:00|27146.5|27146.5|27180|27180|27180|27180|27102.41|27102.41|0
1604997300000|2020-11-10 08:35:00|27183.56|27183.56|27114.86|27114.86|27187.86|27187.86|27080.41|27080.41|0
1604997600000|2020-11-10 08:40:00|27101.66|27101.66|27115.61|27115.61|27161.48|27161.48|27088.74|27088.74|0
1604997900000|2020-11-10 08:45:00|27113.83|27113.83|27189.84|27189.84|27189.84|27189.84|27086.97|27086.97|0
1604998200000|2020-11-10 08:50:00|27208.84|27208.84|27259.77|27259.77|27259.77|27259.77|27179.45|27179.45|0
1604998500000|2020-11-10 08:55:00|27255.46|27255.46|27294.22|27294.22|27296|27296|27230.38|27230.38|0
1604998800000|2020-11-10 09:00:00|27285.61|27285.61|27265.85|27265.85|27325.39|27325.39|27264.08|27264.08|0
1604999100000|2020-11-10 09:05:00|27257.24|27257.24|27230.38|27230.38|27269.41|27269.41|27175.15|27175.15|0
1604999400000|2020-11-10 09:10:00|27232.15|27232.15|27272.96|27272.96|27272.96|27272.96|27210.62|27210.62|0
1604999700000|2020-11-10 09:15:00|27260.04|27260.04|27315.07|27315.07|27357.38|27357.38|27255.74|27255.74|0
1605000000000|2020-11-10 09:20:00|27306.46|27306.46|27428.61|27428.61|27428.61|27428.61|27297.85|27297.85|0
1605000300000|2020-11-10 09:25:00|27432.92|27432.92|27446.11|27446.11|27457.25|27457.25|27420|27420|0
1605000600000|2020-11-10 09:30:00|27447.89|27447.89|27410.64|27410.64|27483.37|27483.37|27410.64|27410.64|0
1605000900000|2020-11-10 09:35:00|27414.19|27414.19|27503.87|27503.87|27503.87|27503.87|27409.34|27409.34|0
1605001200000|2020-11-10 09:40:00|27499.57|27499.57|27425.61|27425.61|27499.57|27499.57|27420.27|27420.27|0
1605001500000|2020-11-10 09:45:00|27447.14|27447.14|27463.61|27463.61|27477.56|27477.56|27438.53|27438.53|0
1605001800000|2020-11-10 09:50:00|27467.92|27467.92|27428.89|27428.89|27472.98|27472.98|27404.55|27404.55|0
1605002100000|2020-11-10 09:55:00|27427.11|27427.11|27541.4|27541.4|27541.4|27541.4|27427.11|27427.11|0
1605002400000|2020-11-10 10:00:00|27554.32|27554.32|27623.5|27623.5|27636.41|27636.41|27551.79|27551.79|0
1605002700000|2020-11-10 10:05:00|27619.19|27619.19|27665.06|27665.06|27678.73|27678.73|27602.72|27602.72|0
1605003000000|2020-11-10 10:10:00|27660.75|27660.75|27591.85|27591.85|27700.53|27700.53|27576.13|27576.13|0
1605003300000|2020-11-10 10:15:00|27574.62|27574.62|27526.98|27526.98|27574.62|27574.62|27507.98|27507.98|0
1605003600000|2020-11-10 10:20:00|27520.9|27520.9|27526.98|27526.98|27552.07|27552.07|27520.9|27520.9|0
1605003900000|2020-11-10 10:25:00|27531.29|27531.29|27528.01|27528.01|27543.45|27543.45|27506.2|27506.2|0
1605004200000|2020-11-10 10:30:00|27519.39|27519.39|27491.78|27491.78|27519.39|27519.39|27491.78|27491.78|0
1605004500000|2020-11-10 10:35:00|27488.22|27488.22|27501.14|27501.14|27520.14|27520.14|27477.83|27477.83|0
1605004800000|2020-11-10 10:40:00|27490|27490|27441.6|27441.6|27498.61|27498.61|27439.83|27439.83|0
1605005100000|2020-11-10 10:45:00|27450.22|27450.22|27439.08|27439.08|27453.77|27453.77|27409.68|27409.68|0
1605005400000|2020-11-10 10:50:00|27443.38|27443.38|27514.33|27514.33|27518.64|27518.64|27442.63|27442.63|0
1605005700000|2020-11-10 10:55:00|27510.03|27510.03|27484.47|27484.47|27518.64|27518.64|27478.38|27478.38|0
1605006000000|2020-11-10 11:00:00|27480.16|27480.16|27542.5|27542.5|27543.25|27543.25|27474.83|27474.83|0
1605006300000|2020-11-10 11:05:00|27546.81|27546.81|27570.87|27570.87|27575.17|27575.17|27527.53|27527.53|0
1605006600000|2020-11-10 11:10:00|27557.95|27557.95|27549.06|27549.06|27575.17|27575.17|27531.83|27531.83|0
1605006900000|2020-11-10 11:15:00|27533.61|27533.61|27535.39|27535.39|27545.78|27545.78|27526.78|27526.78|0
1605007200000|2020-11-10 11:20:00|27544|27544|27557.2|27557.2|27565.81|27565.81|27539.7|27539.7|0
1605007500000|2020-11-10 11:25:00|27561.5|27561.5|27553.64|27553.64|27575.45|27575.45|27551.86|27551.86|0
1605007800000|2020-11-10 11:30:00|27540.72|27540.72|27577.98|27577.98|27586.59|27586.59|27519.19|27519.19|0
1605008100000|2020-11-10 11:35:00|27581.53|27581.53|27566.08|27566.08|27588.37|27588.37|27564.31|27564.31|0
1605008400000|2020-11-10 11:40:00|27564.31|27564.31|27525.27|27525.27|27568.61|27568.61|27521.99|27521.99|0
1605008700000|2020-11-10 11:45:00|27516.39|27516.39|27414.26|27414.26|27516.39|27516.39|27414.26|27414.26|0
1605009000000|2020-11-10 11:50:00|27416.04|27416.04|27431.76|27431.76|27431.76|27431.76|27357.25|27357.25|0
1605009300000|2020-11-10 11:55:00|27448.99|27448.99|27486.24|27486.24|27486.24|27486.24|27440.65|27440.65|0
1605009600000|2020-11-10 12:00:00|27481.94|27481.94|27511.33|27511.33|27526.03|27526.03|27477.63|27477.63|0
1605009900000|2020-11-10 12:05:00|27502.72|27502.72|27523.77|27523.77|27541|27541|27488.02|27488.02|0
1605010200000|2020-11-10 12:10:00|27521.99|27521.99|27505.79|27505.79|27521.99|27521.99|27497.93|27497.93|0
1605010500000|2020-11-10 12:15:00|27510.1|27510.1|27537.24|27537.24|27541.27|27541.27|27506.55|27506.55|0
1605010800000|2020-11-10 12:20:00|27532.93|27532.93|27490.35|27490.35|27541.55|27541.55|27483.51|27483.51|0
1605011100000|2020-11-10 12:25:00|27496.43|27496.43|27491.1|27491.1|27499.99|27499.99|27458.42|27458.42|0
1605011400000|2020-11-10 12:30:00|27489.32|27489.32|27529.1|27529.1|27549.88|27549.88|27485.77|27485.77|0
1605011700000|2020-11-10 12:35:00|27527.33|27527.33|27554.19|27554.19|27555.97|27555.97|27518.71|27518.71|0
1605012000000|2020-11-10 12:40:00|27552.41|27552.41|27537.72|27537.72|27560.27|27560.27|27534.16|27534.16|0
1605012300000|2020-11-10 12:45:00|27541.27|27541.27|27508.32|27508.32|27542.02|27542.02|27508.32|27508.32|0
1605012600000|2020-11-10 12:50:00|27512.63|27512.63|27526.57|27526.57|27543.8|27543.8|27511.88|27511.88|0
1605012900000|2020-11-10 12:55:00|27524.8|27524.8|27533.41|27533.41|27537.72|27537.72|27504.02|27504.02|0
1605013200000|2020-11-10 13:00:00|27529.1|27529.1|27604.36|27604.36|27608.67|27608.67|27529.1|27529.1|0
1605013500000|2020-11-10 13:05:00|27600.06|27600.06|27582.56|27582.56|27625.89|27625.89|27582.56|27582.56|0
1605013800000|2020-11-10 13:10:00|27586.86|27586.86|27614.48|27614.48|27620.56|27620.56|27580.78|27580.78|0
1605014100000|2020-11-10 13:15:00|27618.03|27618.03|27643.87|27643.87|27648.18|27648.18|27593.7|27593.7|0
1605014400000|2020-11-10 13:20:00|27642.09|27642.09|27610.17|27610.17|27649.96|27649.96|27605.87|27605.87|0
1605014700000|2020-11-10 13:25:00|27611.95|27611.95|27632.46|27632.46|27632.46|27632.46|27570.39|27570.39|0
1605015000000|2020-11-10 13:30:00|27641.07|27641.07|27584.81|27584.81|27657.54|27657.54|27567.59|27567.59|0
1605015300000|2020-11-10 13:35:00|27580.5|27580.5|27532.11|27532.11|27584.81|27584.81|27532.11|27532.11|0
1605015600000|2020-11-10 13:40:00|27533.89|27533.89|27586.86|27586.86|27595.48|27595.48|27533.89|27533.89|0
1605015900000|2020-11-10 13:45:00|27591.17|27591.17|27570.11|27570.11|27610.92|27610.92|27570.11|27570.11|0
1605016200000|2020-11-10 13:50:00|27571.89|27571.89|27545.03|27545.03|27571.89|27571.89|27536.42|27536.42|0
1605016500000|2020-11-10 13:55:00|27540.72|27540.72|27551.86|27551.86|27556.17|27556.17|27526.03|27526.03|0
1605016800000|2020-11-10 14:00:00|27550.09|27550.09|27548.79|27548.79|27580.98|27580.98|27531.08|27531.08|0
1605017100000|2020-11-10 14:05:00|27545.23|27545.23|27549.81|27549.81|27577.43|27577.43|27536.89|27536.89|0
1605017400000|2020-11-10 14:10:00|27548.03|27548.03|27588.57|27588.57|27592.12|27592.12|27539.42|27539.42|0
1605017700000|2020-11-10 14:15:00|27592.12|27592.12|27537.64|27537.64|27596.43|27596.43|27533.34|27533.34|0
1605018000000|2020-11-10 14:20:00|27529.03|27529.03|27501.42|27501.42|27547.28|27547.28|27492.8|27492.8|0
1605018300000|2020-11-10 14:25:00|27488.5|27488.5|27560.75|27560.75|27569.36|27569.36|27479.88|27479.88|0
1605018600000|2020-11-10 14:30:00|27552.14|27552.14|27521.24|27521.24|27552.14|27552.14|27500.46|27500.46|0
1605018900000|2020-11-10 14:35:00|27523.02|27523.02|27609.42|27609.42|27613.73|27613.73|27490.07|27490.07|0
1605019200000|2020-11-10 14:40:00|27605.11|27605.11|27698.08|27698.08|27698.08|27698.08|27573.94|27573.94|0
1605019500000|2020-11-10 14:45:00|27693.77|27693.77|27717.83|27717.83|27749.75|27749.75|27689.46|27689.46|0
1605019800000|2020-11-10 14:50:00|27719.61|27719.61|27707.44|27707.44|27723.91|27723.91|27686.94|27686.94|0
1605020100000|2020-11-10 14:55:00|27703.13|27703.13|27742.92|27742.92|27742.92|27742.92|27694.52|27694.52|0
1605020400000|2020-11-10 15:00:00|27738.61|27738.61|27792.06|27792.06|27799.93|27799.93|27730.75|27730.75|0
1605020700000|2020-11-10 15:05:00|27796.37|27796.37|27793.84|27793.84|27803.21|27803.21|27752.28|27752.28|0
1605021000000|2020-11-10 15:10:00|27798.15|27798.15|27813.6|27813.6|27828.29|27828.29|27798.15|27798.15|0
1605021300000|2020-11-10 15:15:00|27809.29|27809.29|27858.44|27858.44|27867.05|27867.05|27809.29|27809.29|0
1605021600000|2020-11-10 15:20:00|27856.66|27856.66|27879.97|27879.97|27879.97|27879.97|27808.26|27808.26|0
1605021900000|2020-11-10 15:25:00|27884.27|27884.27|27873.88|27873.88|27908.34|27908.34|27873.88|27873.88|0
1605022200000|2020-11-10 15:30:00|27872.11|27872.11|27891.38|27891.38|27900|27900|27829.8|27829.8|0
1605022500000|2020-11-10 15:35:00|27887.08|27887.08|27850.85|27850.85|27908.61|27908.61|27849.07|27849.07|0
1605022800000|2020-11-10 15:40:00|27846.54|27846.54|27811.54|27811.54|27850.85|27850.85|27780.37|27780.37|0
1605023100000|2020-11-10 15:45:00|27815.85|27815.85|27859.94|27859.94|27876.41|27876.41|27815.85|27815.85|0
1605023400000|2020-11-10 15:50:00|27858.16|27858.16|27812.77|27812.77|27869.3|27869.3|27793.02|27793.02|0
1605023700000|2020-11-10 15:55:00|27814.55|27814.55|27826.44|27826.44|27828.22|27828.22|27799.85|27799.85|0
1605024000000|2020-11-10 16:00:00|27822.14|27822.14|27907.03|27907.03|27915.65|27915.65|27822.14|27822.14|0
1605024300000|2020-11-10 16:05:00|27905.26|27905.26|27862.47|27862.47|27907.03|27907.03|27860.69|27860.69|0
1605024600000|2020-11-10 16:10:00|27858.16|27858.16|27844.49|27844.49|27869.58|27869.58|27833.08|27833.08|0
1605024900000|2020-11-10 16:15:00|27840.19|27840.19|27830.55|27830.55|27840.19|27840.19|27792.27|27792.27|0
1605025200000|2020-11-10 16:20:00|27834.85|27834.85|27860.97|27860.97|27866.02|27866.02|27831.3|27831.3|0
1605025500000|2020-11-10 16:25:00|27856.66|27856.66|27907.58|27907.58|27916.2|27916.2|27856.66|27856.66|0
1605082500000|2020-11-11 08:15:00|28233.77|28233.77|28166.3|28166.3|28253.52|28253.52|28160.21|28160.21|0
1605082800000|2020-11-11 08:20:00|28164.52|28164.52|28243.06|28243.06|28247.36|28247.36|28116.87|28116.87|0
1605083100000|2020-11-11 08:25:00|28251.67|28251.67|28271.5|28271.5|28357.62|28357.62|28245.59|28245.59|0
1605083400000|2020-11-11 08:30:00|28288.72|28288.72|28216.74|28216.74|28296.58|28296.58|28216.74|28216.74|0
1605083700000|2020-11-11 08:35:00|28218.52|28218.52|28264.11|28264.11|28272.73|28272.73|28167.32|28167.32|0
1605084000000|2020-11-11 08:40:00|28265.89|28265.89|28340.4|28340.4|28353.32|28353.32|28265.89|28265.89|0
1605084300000|2020-11-11 08:45:00|28353.32|28353.32|28328.98|28328.98|28371.57|28371.57|28317.84|28317.84|0
1605084600000|2020-11-11 08:50:00|28330.76|28330.76|28339.37|28339.37|28362.68|28362.68|28303.9|28303.9|0
1605084900000|2020-11-11 08:55:00|28335.07|28335.07|28411.35|28411.35|28411.35|28411.35|28322.15|28322.15|0
1605085200000|2020-11-11 09:00:00|28414.91|28414.91|28415.18|28415.18|28462.55|28462.55|28410.88|28410.88|0
1605085500000|2020-11-11 09:05:00|28419.49|28419.49|28445.6|28445.6|28445.6|28445.6|28400.49|28400.49|0
1605085800000|2020-11-11 09:10:00|28449.16|28449.16|28443.07|28443.07|28472.46|28472.46|28432.68|28432.68|0
1605086100000|2020-11-11 09:15:00|28447.38|28447.38|28426.6|28426.6|28463.85|28463.85|28417.23|28417.23|0
1605086400000|2020-11-11 09:20:00|28417.99|28417.99|28396.45|28396.45|28436.99|28436.99|28390.37|28390.37|0
1605086700000|2020-11-11 09:25:00|28400.76|28400.76|28356.4|28356.4|28400.76|28400.76|28352.09|28352.09|0
1605087000000|2020-11-11 09:30:00|28352.09|28352.09|28341.43|28341.43|28353.59|28353.59|28287.97|28287.97|0
1605087300000|2020-11-11 09:35:00|28350.04|28350.04|28472.94|28472.94|28477.25|28477.25|28350.04|28350.04|0
1605087600000|2020-11-11 09:40:00|28468.64|28468.64|28450.38|28450.38|28482.31|28482.31|28448.61|28448.61|0
1605087900000|2020-11-11 09:45:00|28459|28459|28429.88|28429.88|28467.61|28467.61|28422.02|28422.02|0
1605088200000|2020-11-11 09:50:00|28425.57|28425.57|28379.71|28379.71|28429.88|28429.88|28379.71|28379.71|0
1605088500000|2020-11-11 09:55:00|28384.01|28384.01|28402.26|28402.26|28419.49|28419.49|28375.4|28375.4|0
1605088800000|2020-11-11 10:00:00|28397.96|28397.96|28321.19|28321.19|28407.6|28407.6|28321.19|28321.19|0
1605089100000|2020-11-11 10:05:00|28319.42|28319.42|28320.17|28320.17|28334.86|28334.86|28288.25|28288.25|0
1605089400000|2020-11-11 10:10:00|28324.47|28324.47|28316.34|28316.34|28333.09|28333.09|28293.3|28293.3|0
1605089700000|2020-11-11 10:15:00|28320.64|28320.64|28376.9|28376.9|28396.66|28396.66|28320.64|28320.64|0
1605090000000|2020-11-11 10:20:00|28368.29|28368.29|28342.45|28342.45|28370.07|28370.07|28333.84|28333.84|0
1605090300000|2020-11-11 10:25:00|28340.67|28340.67|28347.03|28347.03|28358.93|28358.93|28337.39|28337.39|0
1605090600000|2020-11-11 10:30:00|28342.73|28342.73|28290.02|28290.02|28342.73|28342.73|28281.41|28281.41|0
1605090900000|2020-11-11 10:35:00|28291.8|28291.8|28333.09|28333.09|28337.39|28337.39|28275.33|28275.33|0
1605091200000|2020-11-11 10:40:00|28324.47|28324.47|28285.72|28285.72|28324.47|28324.47|28252.02|28252.02|0
1605091500000|2020-11-11 10:45:00|28290.02|28290.02|28324.47|28324.47|28328.78|28328.78|28290.02|28290.02|0
1605091800000|2020-11-11 10:50:00|28320.17|28320.17|28328.78|28328.78|28333.09|28333.09|28301.17|28301.17|0
1605092100000|2020-11-11 10:55:00|28311.56|28311.56|28314.84|28314.84|28324.47|28324.47|28307.25|28307.25|0
1605092400000|2020-11-11 11:00:00|28313.06|28313.06|28309.03|28309.03|28326.25|28326.25|28291.53|28291.53|0
1605092700000|2020-11-11 11:05:00|28304.72|28304.72|28291.53|28291.53|28305.2|28305.2|28287.97|28287.97|0
1605093000000|2020-11-11 11:10:00|28287.97|28287.97|28271.5|28271.5|28287.97|28287.97|28271.5|28271.5|0
1605093300000|2020-11-11 11:15:00|28267.19|28267.19|28284.42|28284.42|28293.03|28293.03|28267.19|28267.19|0
1605093600000|2020-11-11 11:20:00|28288.72|28288.72|28264.39|28264.39|28309.5|28309.5|28260.08|28260.08|0
1605093900000|2020-11-11 11:25:00|28260.08|28260.08|28279.08|28279.08|28279.08|28279.08|28260.08|28260.08|0
1605094200000|2020-11-11 11:30:00|28283.39|28283.39|28287.7|28287.7|28287.7|28287.7|28262.61|28262.61|0
1605094500000|2020-11-11 11:35:00|28293.78|28293.78|28302.39|28302.39|28308.48|28308.48|28279.84|28279.84|0
1605094800000|2020-11-11 11:40:00|28300.62|28300.62|28317.84|28317.84|28317.84|28317.84|28282.36|28282.36|0
1605095100000|2020-11-11 11:45:00|28326.45|28326.45|28300.62|28300.62|28338.62|28338.62|28298.84|28298.84|0
1605095400000|2020-11-11 11:50:00|28304.92|28304.92|28308.48|28308.48|28318.87|28318.87|28298.09|28298.09|0
1605095700000|2020-11-11 11:55:00|28312.78|28312.78|28386.27|28386.27|28394.13|28394.13|28307.73|28307.73|0
1605096000000|2020-11-11 12:00:00|28390.57|28390.57|28415.38|28415.38|28440.47|28440.47|28385.24|28385.24|0
1605096300000|2020-11-11 12:05:00|28417.16|28417.16|28420.44|28420.44|28468.09|28468.09|28417.16|28417.16|0
1605096600000|2020-11-11 12:10:00|28424.75|28424.75|28411.08|28411.08|28432.61|28432.61|28411.08|28411.08|0
1605096900000|2020-11-11 12:15:00|28424|28424|28481.01|28481.01|28481.01|28481.01|28419.69|28419.69|0
1605097200000|2020-11-11 12:20:00|28486.34|28486.34|28502.81|28502.81|28515.73|28515.73|28486.34|28486.34|0
1605097500000|2020-11-11 12:25:00|28498.51|28498.51|28507.12|28507.12|28512.45|28512.45|28498.51|28498.51|0
1605097800000|2020-11-11 12:30:00|28513.2|28513.2|28490.92|28490.92|28513.2|28513.2|28464.05|28464.05|0
1605098100000|2020-11-11 12:35:00|28482.31|28482.31|28439.24|28439.24|28504.86|28504.86|28439.24|28439.24|0
1605098400000|2020-11-11 12:40:00|28447.86|28447.86|28443.55|28443.55|28484.08|28484.08|28437.47|28437.47|0
1605098700000|2020-11-11 12:45:00|28441.77|28441.77|28422.02|28422.02|28447.86|28447.86|28417.71|28417.71|0
1605099000000|2020-11-11 12:50:00|28430.63|28430.63|28430.63|28430.63|28455.72|28455.72|28428.85|28428.85|0
1605099300000|2020-11-11 12:55:00|28428.85|28428.85|28434.18|28434.18|28444.57|28444.57|28422.02|28422.02|0
1605099600000|2020-11-11 13:00:00|28442.8|28442.8|28398.23|28398.23|28442.8|28442.8|28381.48|28381.48|0
1605099900000|2020-11-11 13:05:00|28400.01|28400.01|28406.84|28406.84|28437.26|28437.26|28400.01|28400.01|0
1605100200000|2020-11-11 13:10:00|28419.76|28419.76|28445.88|28445.88|28450.93|28450.93|28410.12|28410.12|0
1605100500000|2020-11-11 13:15:00|28441.57|28441.57|28420.79|28420.79|28441.57|28441.57|28412.18|28412.18|0
1605100800000|2020-11-11 13:20:00|28419.01|28419.01|28377.45|28377.45|28434.73|28434.73|28375.67|28375.67|0
1605101100000|2020-11-11 13:25:00|28381.76|28381.76|28363.78|28363.78|28385.31|28385.31|28353.39|28353.39|0
1605101400000|2020-11-11 13:30:00|28368.09|28368.09|28393.92|28393.92|28400.01|28400.01|28353.39|28353.39|0
1605101700000|2020-11-11 13:35:00|28389.62|28389.62|28418.26|28418.26|28432.96|28432.96|28389.62|28389.62|0
1605102000000|2020-11-11 13:40:00|28405.34|28405.34|28328.3|28328.3|28405.34|28405.34|28328.3|28328.3|0
1605102300000|2020-11-11 13:45:00|28326.53|28326.53|28332.61|28332.61|28336.17|28336.17|28306.77|28306.77|0
1605102600000|2020-11-11 13:50:00|28328.3|28328.3|28348.06|28348.06|28352.36|28352.36|28319.69|28319.69|0
1605102900000|2020-11-11 13:55:00|28343.75|28343.75|28350.59|28350.59|28368.84|28368.84|28343.75|28343.75|0
1605103200000|2020-11-11 14:00:00|28348.81|28348.81|28341.7|28341.7|28360.98|28360.98|28333.09|28333.09|0
1605103500000|2020-11-11 14:05:00|28345.25|28345.25|28322.7|28322.7|28353.12|28353.12|28303.69|28303.69|0
1605103800000|2020-11-11 14:10:00|28318.39|28318.39|28353.87|28353.87|28359.95|28359.95|28318.39|28318.39|0
1605104100000|2020-11-11 14:15:00|28355.64|28355.64|28353.12|28353.12|28374.65|28374.65|28348.81|28348.81|0
1605104400000|2020-11-11 14:20:00|28351.34|28351.34|28357.42|28357.42|28370.34|28370.34|28340.2|28340.2|0
1605104700000|2020-11-11 14:25:00|28361.73|28361.73|28391.87|28391.87|28404.79|28404.79|28350.31|28350.31|0
1605105000000|2020-11-11 14:30:00|28387.57|28387.57|28258.38|28258.38|28409.1|28409.1|28258.38|28258.38|0
1605105300000|2020-11-11 14:35:00|28262.68|28262.68|28232.54|28232.54|28292.08|28292.08|28232.54|28232.54|0
1605105600000|2020-11-11 14:40:00|28236.84|28236.84|28217.09|28217.09|28236.84|28236.84|28173|28173|0
1605105900000|2020-11-11 14:45:00|28221.4|28221.4|28250.79|28250.79|28265.49|28265.49|28204.17|28204.17|0
1605106200000|2020-11-11 14:50:00|28255.1|28255.1|28292.35|28292.35|28294.88|28294.88|28250.79|28250.79|0
1605106500000|2020-11-11 14:55:00|28288.04|28288.04|28314.91|28314.91|28314.91|28314.91|28233.56|28233.56|0
1605106800000|2020-11-11 15:00:00|28323.52|28323.52|28331.11|28331.11|28364.06|28364.06|28323.52|28323.52|0
1605107100000|2020-11-11 15:05:00|28322.49|28322.49|28389.89|28389.89|28393.45|28393.45|28322.49|28322.49|0
1605107400000|2020-11-11 15:10:00|28391.67|28391.67|28417.78|28417.78|28444.65|28444.65|28364.81|28364.81|0
1605107700000|2020-11-11 15:15:00|28428.17|28428.17|28407.39|28407.39|28428.17|28428.17|28387.64|28387.64|0
1605108000000|2020-11-11 15:20:00|28398.78|28398.78|28389.14|28389.14|28425.64|28425.64|28389.14|28389.14|0
1605108300000|2020-11-11 15:25:00|28384.84|28384.84|28428.92|28428.92|28428.92|28428.92|28384.84|28384.84|0
1605108600000|2020-11-11 15:30:00|28424.62|28424.62|28414.98|28414.98|28441.09|28441.09|28397.75|28397.75|0
1605108900000|2020-11-11 15:35:00|28419.29|28419.29|28445.12|28445.12|28452.99|28452.99|28419.29|28419.29|0
1605109200000|2020-11-11 15:40:00|28446.9|28446.9|28503.64|28503.64|28512.25|28512.25|28445.12|28445.12|0
1605109500000|2020-11-11 15:45:00|28507.94|28507.94|28552.03|28552.03|28559.89|28559.89|28507.94|28507.94|0
1605109800000|2020-11-11 15:50:00|28547.72|28547.72|28568.5|28568.5|28577.87|28577.87|28547.72|28547.72|0
1605110100000|2020-11-11 15:55:00|28572.81|28572.81|28644.52|28644.52|28648.82|28648.82|28570.28|28570.28|0
1605110400000|2020-11-11 16:00:00|28640.21|28640.21|28595.09|28595.09|28650.6|28650.6|28595.09|28595.09|0
1605110700000|2020-11-11 16:05:00|28599.4|28599.4|28624.49|28624.49|28624.49|28624.49|28579.65|28579.65|0
1605111000000|2020-11-11 16:10:00|28628.79|28628.79|28665.77|28665.77|28665.77|28665.77|28628.79|28628.79|0
1605111300000|2020-11-11 16:15:00|28661.47|28661.47|28655.38|28655.38|28672.61|28672.61|28651.08|28651.08|0
1605111600000|2020-11-11 16:20:00|28659.69|28659.69|28651.83|28651.83|28665.77|28665.77|28640.69|28640.69|0
1605111900000|2020-11-11 16:25:00|28657.91|28657.91|28720.73|28720.73|28725.04|28725.04|28657.91|28657.91|0
1605168900000|2020-11-12 08:15:00|28403.97|28403.97|28361.93|28361.93|28412.58|28412.58|28344.43|28344.43|0
1605169200000|2020-11-12 08:20:00|28360.15|28360.15|28319.62|28319.62|28360.15|28360.15|28300.62|28300.62|0
1605169500000|2020-11-12 08:25:00|28315.31|28315.31|28381.96|28381.96|28381.96|28381.96|28306.7|28306.7|0
1605169800000|2020-11-12 08:30:00|28390.57|28390.57|28432.13|28432.13|28436.44|28436.44|28380.18|28380.18|0
1605170100000|2020-11-12 08:35:00|28436.44|28436.44|28408.82|28408.82|28445.05|28445.05|28395.9|28395.9|0
1605170400000|2020-11-12 08:40:00|28413.13|28413.13|28387.02|28387.02|28426.05|28426.05|28374.1|28374.1|0
1605170700000|2020-11-12 08:45:00|28395.63|28395.63|28366.24|28366.24|28418.19|28418.19|28361.93|28361.93|0
1605171000000|2020-11-12 08:50:00|28374.85|28374.85|28240.8|28240.8|28374.85|28374.85|28240.8|28240.8|0
1605171300000|2020-11-12 08:55:00|28245.11|28245.11|28259.06|28259.06|28280.59|28280.59|28223.58|28223.58|0
1605171600000|2020-11-12 09:00:00|28271.97|28271.97|28355.85|28355.85|28355.85|28355.85|28271.97|28271.97|0
1605171900000|2020-11-12 09:05:00|28364.46|28364.46|28346.21|28346.21|28368.77|28368.77|28330.76|28330.76|0
1605172200000|2020-11-12 09:10:00|28333.29|28333.29|28327.21|28327.21|28346.21|28346.21|28325.43|28325.43|0
1605172500000|2020-11-12 09:15:00|28348.74|28348.74|28367.74|28367.74|28373.82|28373.82|28348.74|28348.74|0
1605172800000|2020-11-12 09:20:00|28363.43|28363.43|28441.22|28441.22|28454.14|28454.14|28361.66|28361.66|0
1605173100000|2020-11-12 09:25:00|28436.92|28436.92|28385.99|28385.99|28436.92|28436.92|28379.91|28379.91|0
1605173400000|2020-11-12 09:30:00|28398.91|28398.91|28413.88|28413.88|28463.03|28463.03|28398.91|28398.91|0
1605173700000|2020-11-12 09:35:00|28410.33|28410.33|28388.52|28388.52|28410.33|28410.33|28386.74|28386.74|0
1605174000000|2020-11-12 09:40:00|28397.13|28397.13|28378.88|28378.88|28405.75|28405.75|28370.27|28370.27|0
1605174300000|2020-11-12 09:45:00|28374.58|28374.58|28407.52|28407.52|28407.52|28407.52|28334.79|28334.79|0
1605174600000|2020-11-12 09:50:00|28398.91|28398.91|28373.82|28373.82|28398.91|28398.91|28373.82|28373.82|0
1605174900000|2020-11-12 09:55:00|28378.13|28378.13|28405.75|28405.75|28409.3|28409.3|28360.9|28360.9|0
1605175200000|2020-11-12 10:00:00|28410.05|28410.05|28448.06|28448.06|28487.84|28487.84|28410.05|28410.05|0
1605175500000|2020-11-12 10:05:00|28443.75|28443.75|28427.55|28427.55|28462|28462|28427.55|28427.55|0
1605175800000|2020-11-12 10:10:00|28431.86|28431.86|28485.59|28485.59|28488.12|28488.12|28427.55|28427.55|0
1605176100000|2020-11-12 10:15:00|28481.28|28481.28|28494.47|28494.47|28494.47|28494.47|28475.2|28475.2|0
1605176400000|2020-11-12 10:20:00|28498.78|28498.78|28565.43|28565.43|28565.43|28565.43|28498.78|28498.78|0
1605176700000|2020-11-12 10:25:00|28567.2|28567.2|28572.26|28572.26|28575.82|28575.82|28556.81|28556.81|0
1605177000000|2020-11-12 10:30:00|28570.48|28570.48|28611.02|28611.02|28611.02|28611.02|28562.62|28562.62|0
1605177300000|2020-11-12 10:35:00|28614.57|28614.57|28635.35|28635.35|28635.35|28635.35|28610.27|28610.27|0
1605177600000|2020-11-12 10:40:00|28637.51|28637.51|28674.39|28674.39|28679.44|28679.44|28637.51|28637.51|0
1605177900000|2020-11-12 10:45:00|28678.69|28678.69|28633.85|28633.85|28684.78|28684.78|28633.85|28633.85|0
1605178200000|2020-11-12 10:50:00|28635.63|28635.63|28681.5|28681.5|28686.55|28686.55|28635.63|28635.63|0
1605178500000|2020-11-12 10:55:00|28685.8|28685.8|28689.36|28689.36|28722.03|28722.03|28680.74|28680.74|0
1605178800000|2020-11-12 11:00:00|28687.58|28687.58|28683.27|28683.27|28691.89|28691.89|28674.66|28674.66|0
1605179100000|2020-11-12 11:05:00|28687.58|28687.58|28708.36|28708.36|28716.97|28716.97|28680.74|28680.74|0
1605179400000|2020-11-12 11:10:00|28699.75|28699.75|28702.55|28702.55|28728.39|28728.39|28686.83|28686.83|0
1605179700000|2020-11-12 11:15:00|28693.94|28693.94|28722.58|28722.58|28724.36|28724.36|28689.63|28689.63|0
1605180000000|2020-11-12 11:20:00|28724.36|28724.36|28695.72|28695.72|28751.97|28751.97|28678.49|28678.49|0
1605180300000|2020-11-12 11:25:00|28700.02|28700.02|28715.74|28715.74|28724.36|28724.36|28693.19|28693.19|0
1605180600000|2020-11-12 11:30:00|28711.44|28711.44|28707.88|28707.88|28724.36|28724.36|28692.43|28692.43|0
1605180900000|2020-11-12 11:35:00|28713.22|28713.22|28779.86|28779.86|28788.47|28788.47|28713.22|28713.22|0
1605181200000|2020-11-12 11:40:00|28788.47|28788.47|28779.86|28779.86|28796.34|28796.34|28760.86|28760.86|0
1605181500000|2020-11-12 11:45:00|28766.94|28766.94|28741.86|28741.86|28782.39|28782.39|28741.86|28741.86|0
1605181800000|2020-11-12 11:50:00|28746.16|28746.16|28719.3|28719.3|28746.16|28746.16|28714.99|28714.99|0
1605182100000|2020-11-12 11:55:00|28723.61|28723.61|28732.97|28732.97|28745.89|28745.89|28713.22|28713.22|0
1605182400000|2020-11-12 12:00:00|28741.58|28741.58|28722.58|28722.58|28754.5|28754.5|28722.58|28722.58|0
1605182700000|2020-11-12 12:05:00|28726.89|28726.89|28704.33|28704.33|28731.19|28731.19|28700.02|28700.02|0
1605183000000|2020-11-12 12:10:00|28700.02|28700.02|28716.22|28716.22|28716.22|28716.22|28693.94|28693.94|0
1605183300000|2020-11-12 12:15:00|28711.91|28711.91|28721.55|28721.55|28725.86|28725.86|28711.91|28711.91|0
1605183600000|2020-11-12 12:20:00|28725.86|28725.86|28721.55|28721.55|28730.17|28730.17|28715.47|28715.47|0
1605183900000|2020-11-12 12:25:00|28718|28718|28723.81|28723.81|28733.45|28733.45|28710.14|28710.14|0
1605184200000|2020-11-12 12:30:00|28717.72|28717.72|28706.58|28706.58|28717.72|28717.72|28696.19|28696.19|0
1605184500000|2020-11-12 12:35:00|28708.36|28708.36|28714.44|28714.44|28733.45|28733.45|28708.36|28708.36|0
1605184800000|2020-11-12 12:40:00|28710.14|28710.14|28746.37|28746.37|28746.37|28746.37|28710.14|28710.14|0
1605185100000|2020-11-12 12:45:00|28751.7|28751.7|28711.91|28711.91|28751.7|28751.7|28703.3|28703.3|0
1605185400000|2020-11-12 12:50:00|28716.22|28716.22|28678.69|28678.69|28716.22|28716.22|28665.77|28665.77|0
1605185700000|2020-11-12 12:55:00|28674.39|28674.39|28647.52|28647.52|28697.69|28697.69|28647.52|28647.52|0
1605186000000|2020-11-12 13:00:00|28643.22|28643.22|28662.22|28662.22|28675.14|28675.14|28638.91|28638.91|0
1605186300000|2020-11-12 13:05:00|28664|28664|28645.47|28645.47|28689.08|28689.08|28645.47|28645.47|0
1605186600000|2020-11-12 13:10:00|28641.91|28641.91|28683.48|28683.48|28683.48|28683.48|28637.61|28637.61|0
1605186900000|2020-11-12 13:15:00|28688.81|28688.81|28676.64|28676.64|28703.5|28703.5|28676.64|28676.64|0
1605187200000|2020-11-12 13:20:00|28678.42|28678.42|28676.64|28676.64|28687.03|28687.03|28653.33|28653.33|0
1605187500000|2020-11-12 13:25:00|28674.86|28674.86|28697.42|28697.42|28697.42|28697.42|28655.86|28655.86|0
1605187800000|2020-11-12 13:30:00|28693.11|28693.11|28713.89|28713.89|28722.51|28722.51|28673.36|28673.36|0
1605188100000|2020-11-12 13:35:00|28709.59|28709.59|28699.2|28699.2|28712.12|28712.12|28694.89|28694.89|0
1605188400000|2020-11-12 13:40:00|28705.28|28705.28|28699.2|28699.2|28705.28|28705.28|28682.72|28682.72|0
1605188700000|2020-11-12 13:45:00|28697.42|28697.42|28684.5|28684.5|28697.42|28697.42|28682.72|28682.72|0
1605189000000|2020-11-12 13:50:00|28688.81|28688.81|28689.56|28689.56|28705.28|28705.28|28682.72|28682.72|0
1605189300000|2020-11-12 13:55:00|28685.25|28685.25|28679.92|28679.92|28689.56|28689.56|28662.69|28662.69|0
1605189600000|2020-11-12 14:00:00|28675.61|28675.61|28634.8|28634.8|28679.92|28679.92|28630.5|28630.5|0
1605189900000|2020-11-12 14:05:00|28639.11|28639.11|28638.09|28638.09|28640.89|28640.89|28630.5|28630.5|0
1605190200000|2020-11-12 14:10:00|28633.78|28633.78|28670.28|28670.28|28676.37|28676.37|28633.78|28633.78|0
1605190500000|2020-11-12 14:15:00|28674.59|28674.59|28697.9|28697.9|28708.29|28708.29|28674.59|28674.59|0
1605190800000|2020-11-12 14:20:00|28689.28|28689.28|28684.98|28684.98|28718.68|28718.68|28680.67|28680.67|0
1605191100000|2020-11-12 14:25:00|28689.28|28689.28|28670.01|28670.01|28702.2|28702.2|28664.95|28664.95|0
1605191400000|2020-11-12 14:30:00|28661.39|28661.39|28656.34|28656.34|28700.43|28700.43|28633.78|28633.78|0
1605191700000|2020-11-12 14:35:00|28643.42|28643.42|28655.31|28655.31|28666.45|28666.45|28613|28613|0
1605192000000|2020-11-12 14:40:00|28659.62|28659.62|28625.92|28625.92|28671.78|28671.78|28595.77|28595.77|0
1605192300000|2020-11-12 14:45:00|28617.31|28617.31|28598.03|28598.03|28638.09|28638.09|28591.94|28591.94|0
1605192600000|2020-11-12 14:50:00|28593.72|28593.72|28652.51|28652.51|28654.28|28654.28|28585.11|28585.11|0
1605192900000|2020-11-12 14:55:00|28656.06|28656.06|28679.37|28679.37|28687.23|28687.23|28625.92|28625.92|0
1605193200000|2020-11-12 15:00:00|28675.06|28675.06|28690.51|28690.51|28694.82|28694.82|28635.28|28635.28|0
1605193500000|2020-11-12 15:05:00|28688.74|28688.74|28692.29|28692.29|28706.99|28706.99|28668.71|28668.71|0
1605193800000|2020-11-12 15:10:00|28696.6|28696.6|28704.46|28704.46|28704.46|28704.46|28677.59|28677.59|0
1605194100000|2020-11-12 15:15:00|28700.15|28700.15|28718.4|28718.4|28718.4|28718.4|28679.37|28679.37|0
1605194400000|2020-11-12 15:20:00|28722.71|28722.71|28676.09|28676.09|28722.71|28722.71|28666.45|28666.45|0
1605194700000|2020-11-12 15:25:00|28671.78|28671.78|28678.89|28678.89|28678.89|28678.89|28641.64|28641.64|0
1605195000000|2020-11-12 15:30:00|28674.59|28674.59|28686.76|28686.76|28697.9|28697.9|28670.28|28670.28|0
1605195300000|2020-11-12 15:35:00|28691.06|28691.06|28706.78|28706.78|28706.78|28706.78|28687.78|28687.78|0
1605195600000|2020-11-12 15:40:00|28702.48|28702.48|28731.87|28731.87|28731.87|28731.87|28702.48|28702.48|0
1605195900000|2020-11-12 15:45:00|28736.18|28736.18|28786.35|28786.35|28794.96|28794.96|28731.87|28731.87|0
1605196200000|2020-11-12 15:50:00|28790.66|28790.66|28813.97|28813.97|28817.52|28817.52|28786.35|28786.35|0
1605196500000|2020-11-12 15:55:00|28809.66|28809.66|28750.87|28750.87|28813.97|28813.97|28750.87|28750.87|0
1605196800000|2020-11-12 16:00:00|28746.57|28746.57|28737.95|28737.95|28750.87|28750.87|28698.17|28698.17|0
1605197100000|2020-11-12 16:05:00|28733.65|28733.65|28775.21|28775.21|28775.21|28775.21|28731.12|28731.12|0
1605197400000|2020-11-12 16:10:00|28770.9|28770.9|28807.13|28807.13|28807.13|28807.13|28767.35|28767.35|0
1605197700000|2020-11-12 16:15:00|28811.44|28811.44|28824.36|28824.36|28828.66|28828.66|28807.13|28807.13|0
1605198000000|2020-11-12 16:20:00|28820.05|28820.05|28864.51|28864.51|28866.67|28866.67|28820.05|28820.05|0
1605198300000|2020-11-12 16:25:00|28866.67|28866.67|28896.81|28896.81|28916.84|28916.84|28849.44|28849.44|0
1605255300000|2020-11-13 08:15:00|28593.79|28593.79|28594.07|28594.07|28620.93|28620.93|28590.51|28590.51|0
1605255600000|2020-11-13 08:20:00|28602.68|28602.68|28653.88|28653.88|28658.19|28658.19|28598.37|28598.37|0
1605255900000|2020-11-13 08:25:00|28649.57|28649.57|28647.8|28647.8|28675.41|28675.41|28620.93|28620.93|0
1605256200000|2020-11-13 08:30:00|28654.91|28654.91|28604.26|28604.26|28659.21|28659.21|28573.09|28573.09|0
1605256500000|2020-11-13 08:35:00|28599.95|28599.95|28640.48|28640.48|28644.79|28644.79|28558.11|28558.11|0
1605256800000|2020-11-13 08:40:00|28642.26|28642.26|28633.65|28633.65|28655.18|28655.18|28629.34|28629.34|0
1605257100000|2020-11-13 08:45:00|28637.96|28637.96|28617.18|28617.18|28646.57|28646.57|28591.34|28591.34|0
1605257400000|2020-11-13 08:50:00|28621.48|28621.48|28607.81|28607.81|28631.12|28631.12|28559.42|28559.42|0
1605257700000|2020-11-13 08:55:00|28612.12|28612.12|28582.25|28582.25|28617.45|28617.45|28576.92|28576.92|0
1605258000000|2020-11-13 09:00:00|28586.55|28586.55|28711.99|28711.99|28711.99|28711.99|28586.55|28586.55|0
1605258300000|2020-11-13 09:05:00|28720.6|28720.6|28783.97|28783.97|28788.27|28788.27|28720.6|28720.6|0
1605258600000|2020-11-13 09:10:00|28788.27|28788.27|28717.87|28717.87|28788.27|28788.27|28702.15|28702.15|0
1605258900000|2020-11-13 09:15:00|28709.26|28709.26|28701.39|28701.39|28716.09|28716.09|28694.56|28694.56|0
1605259200000|2020-11-13 09:20:00|28705.7|28705.7|28708.98|28708.98|28722.93|28722.93|28688.2|28688.2|0
1605259500000|2020-11-13 09:25:00|28704.67|28704.67|28704.4|28704.4|28731.54|28731.54|28696.06|28696.06|0
1605259800000|2020-11-13 09:30:00|28707.96|28707.96|28737.35|28737.35|28747.74|28747.74|28707.96|28707.96|0
1605260100000|2020-11-13 09:35:00|28733.04|28733.04|28739.88|28739.88|28752.8|28752.8|28724.43|28724.43|0
1605260400000|2020-11-13 09:40:00|28738.1|28738.1|28763.19|28763.19|28776.11|28776.11|28733.79|28733.79|0
1605260700000|2020-11-13 09:45:00|28758.88|28758.88|28729.49|28729.49|28758.88|28758.88|28720.87|28720.87|0
1605261000000|2020-11-13 09:50:00|28725.18|28725.18|28729.49|28729.49|28732.02|28732.02|28713.01|28713.01|0
1605261300000|2020-11-13 09:55:00|28742.41|28742.41|28775.08|28775.08|28778.63|28778.63|28742.41|28742.41|0
1605261600000|2020-11-13 10:00:00|28772.93|28772.93|28799.14|28799.14|28809.53|28809.53|28772.93|28772.93|0
1605261900000|2020-11-13 10:05:00|28803.45|28803.45|28826.76|28826.76|28828.53|28828.53|28803.45|28803.45|0
1605262200000|2020-11-13 10:10:00|28822.45|28822.45|28839.67|28839.67|28850.06|28850.06|28818.14|28818.14|0
1605262500000|2020-11-13 10:15:00|28831.06|28831.06|28813.84|28813.84|28831.06|28831.06|28795.58|28795.58|0
1605262800000|2020-11-13 10:20:00|28818.14|28818.14|28810.28|28810.28|28822.45|28822.45|28791.28|28791.28|0
1605263100000|2020-11-13 10:25:00|28814.59|28814.59|28811.31|28811.31|28843.23|28843.23|28811.31|28811.31|0
1605263400000|2020-11-13 10:30:00|28815.61|28815.61|28790.53|28790.53|28815.61|28815.61|28780.14|28780.14|0
1605263700000|2020-11-13 10:35:00|28781.91|28781.91|28812.06|28812.06|28816.36|28816.36|28781.91|28781.91|0
1605264000000|2020-11-13 10:40:00|28813.84|28813.84|28818.14|28818.14|28826|28826|28809.53|28809.53|0
1605264300000|2020-11-13 10:45:00|28816.36|28816.36|28818.14|28818.14|28826.76|28826.76|28804.2|28804.2|0
1605264600000|2020-11-13 10:50:00|28822.45|28822.45|28815.61|28815.61|28836.39|28836.39|28815.61|28815.61|0
1605264900000|2020-11-13 10:55:00|28819.92|28819.92|28846.78|28846.78|28846.78|28846.78|28815.61|28815.61|0
1605265200000|2020-11-13 11:00:00|28851.09|28851.09|28841.45|28841.45|28851.09|28851.09|28809.53|28809.53|0
1605265500000|2020-11-13 11:05:00|28845.76|28845.76|28851.84|28851.84|28872.62|28872.62|28843.23|28843.23|0
1605265800000|2020-11-13 11:10:00|28847.54|28847.54|28886.29|28886.29|28888.45|28888.45|28847.54|28847.54|0
1605266100000|2020-11-13 11:15:00|28888.45|28888.45|28878.81|28878.81|28888.45|28888.45|28871.97|28871.97|0
1605266400000|2020-11-13 11:20:00|28880.96|28880.96|28856.62|28856.62|28883.49|28883.49|28856.62|28856.62|0
1605266700000|2020-11-13 11:25:00|28852.32|28852.32|28878.16|28878.16|28881.71|28881.71|28852.32|28852.32|0
1605267000000|2020-11-13 11:30:00|28880.31|28880.31|28898.94|28898.94|28907.55|28907.55|28880.31|28880.31|0
1605267300000|2020-11-13 11:35:00|28895.38|28895.38|28875.35|28875.35|28895.38|28895.38|28871.05|28871.05|0
1605267600000|2020-11-13 11:40:00|28879.66|28879.66|28885.74|28885.74|28904.75|28904.75|28877.88|28877.88|0
1605267900000|2020-11-13 11:45:00|28881.44|28881.44|28883.97|28883.97|28890.05|28890.05|28877.88|28877.88|0
1605268200000|2020-11-13 11:50:00|28879.66|28879.66|28900.44|28900.44|28900.44|28900.44|28873.95|28873.95|0
1605268500000|2020-11-13 11:55:00|28904.75|28904.75|28934.89|28934.89|28936.67|28936.67|28904.75|28904.75|0
1605268800000|2020-11-13 12:00:00|28930.58|28930.58|28926.28|28926.28|28934.89|28934.89|28909.05|28909.05|0
1605269100000|2020-11-13 12:05:00|28930.58|28930.58|28920.95|28920.95|28930.58|28930.58|28911.58|28911.58|0
1605269400000|2020-11-13 12:10:00|28923.1|28923.1|28931.34|28931.34|28935.64|28935.64|28920.95|28920.95|0
1605269700000|2020-11-13 12:15:00|28927.03|28927.03|28924.88|28924.88|28927.03|28927.03|28922.72|28922.72|0
1605270000000|2020-11-13 12:20:00|28927.03|28927.03|28923.47|28923.47|28929.56|28929.56|28899.41|28899.41|0
1605270300000|2020-11-13 12:25:00|28927.03|28927.03|28925.25|28925.25|28929.56|28929.56|28923.1|28923.1|0
1605270600000|2020-11-13 12:30:00|28920.95|28920.95|28939.95|28939.95|28939.95|28939.95|28916.64|28916.64|0
1605270900000|2020-11-13 12:35:00|28938.17|28938.17|28923.47|28923.47|28938.17|28938.17|28923.47|28923.47|0
1605271200000|2020-11-13 12:40:00|28919.17|28919.17|28923.47|28923.47|28927.78|28927.78|28919.17|28919.17|0
1605271500000|2020-11-13 12:45:00|28919.17|28919.17|28916.36|28916.36|28919.17|28919.17|28905.97|28905.97|0
1605271800000|2020-11-13 12:50:00|28912.06|28912.06|28930.31|28930.31|28934.62|28934.62|28909.9|28909.9|0
1605272100000|2020-11-13 12:55:00|28926|28926|28909.53|28909.53|28938.92|28938.92|28909.53|28909.53|0
1605272400000|2020-11-13 13:00:00|28913.84|28913.84|28929.28|28929.28|28933.59|28933.59|28912.06|28912.06|0
1605272700000|2020-11-13 13:05:00|28933.59|28933.59|28950.06|28950.06|28954.37|28954.37|28933.59|28933.59|0
1605273000000|2020-11-13 13:10:00|28954.37|28954.37|28909.53|28909.53|28956.15|28956.15|28907.75|28907.75|0
1605273300000|2020-11-13 13:15:00|28907.75|28907.75|28929.28|28929.28|28963.73|28963.73|28899.14|28899.14|0
1605273600000|2020-11-13 13:20:00|28937.9|28937.9|28915.61|28915.61|28945.76|28945.76|28915.61|28915.61|0
1605273900000|2020-11-13 13:25:00|28911.31|28911.31|28920.67|28920.67|28931.06|28931.06|28911.31|28911.31|0
1605274200000|2020-11-13 13:30:00|28916.36|28916.36|28916.36|28916.36|28922.45|28922.45|28909.53|28909.53|0
1605274500000|2020-11-13 13:35:00|28920.67|28920.67|28929.28|28929.28|28931.81|28931.81|28910.28|28910.28|0
1605274800000|2020-11-13 13:40:00|28933.59|28933.59|28910.66|28910.66|28933.59|28933.59|28904.2|28904.2|0
1605275100000|2020-11-13 13:45:00|28912.43|28912.43|28936.12|28936.12|28942.2|28942.2|28910.28|28910.28|0
1605275400000|2020-11-13 13:50:00|28931.81|28931.81|28933.86|28933.86|28933.86|28933.86|28914.59|28914.59|0
1605275700000|2020-11-13 13:55:00|28938.17|28938.17|28943.23|28943.23|28943.23|28943.23|28917.39|28917.39|0
1605276000000|2020-11-13 14:00:00|28934.62|28934.62|28919.17|28919.17|28938.17|28938.17|28915.61|28915.61|0
1605276300000|2020-11-13 14:05:00|28923.47|28923.47|28939.95|28939.95|28944.25|28944.25|28921.32|28921.32|0
1605276600000|2020-11-13 14:10:00|28927.03|28927.03|28931.34|28931.34|28935.64|28935.64|28924.88|28924.88|0
1605276900000|2020-11-13 14:15:00|28939.95|28939.95|28939.2|28939.2|28943.5|28943.5|28935.64|28935.64|0
1605277200000|2020-11-13 14:20:00|28934.89|28934.89|28922.72|28922.72|28934.89|28934.89|28922.72|28922.72|0
1605277500000|2020-11-13 14:25:00|28924.88|28924.88|28934.14|28934.14|28940.22|28940.22|28922.72|28922.72|0
1605277800000|2020-11-13 14:30:00|28942.75|28942.75|28957.72|28957.72|28957.72|28957.72|28935.16|28935.16|0
1605278100000|2020-11-13 14:35:00|28962.03|28962.03|28944.8|28944.8|28963.81|28963.81|28940.5|28940.5|0
1605278400000|2020-11-13 14:40:00|28949.11|28949.11|28936.94|28936.94|28949.11|28949.11|28933.39|28933.39|0
1605278700000|2020-11-13 14:45:00|28945.55|28945.55|28942.75|28942.75|28955.94|28955.94|28929.83|28929.83|0
1605279000000|2020-11-13 14:50:00|28947.06|28947.06|28944.53|28944.53|28957.45|28957.45|28925.53|28925.53|0
1605279300000|2020-11-13 14:55:00|28948.84|28948.84|28958.2|28958.2|28968.59|28968.59|28934.14|28934.14|0
1605279600000|2020-11-13 15:00:00|28959.98|28959.98|28923.75|28923.75|28964.28|28964.28|28919.44|28919.44|0
1605279900000|2020-11-13 15:05:00|28925.53|28925.53|28923|28923|28938.45|28938.45|28903.99|28903.99|0
1605280200000|2020-11-13 15:10:00|28918.69|28918.69|28941.25|28941.25|28968.11|28968.11|28918.69|28918.69|0
1605280500000|2020-11-13 15:15:00|28936.94|28936.94|28899.69|28899.69|28936.94|28936.94|28891.08|28891.08|0
1605280800000|2020-11-13 15:20:00|28903.99|28903.99|28857.38|28857.38|28903.99|28903.99|28835.84|28835.84|0
1605281100000|2020-11-13 15:25:00|28853.07|28853.07|28853.07|28853.07|28863.46|28863.46|28840.15|28840.15|0
1605281400000|2020-11-13 15:30:00|28849.51|28849.51|28857.38|28857.38|28865.99|28865.99|28842.68|28842.68|0
1605281700000|2020-11-13 15:35:00|28859.15|28859.15|28872.07|28872.07|28872.07|28872.07|28842.68|28842.68|0
1605282000000|2020-11-13 15:40:00|28876.38|28876.38|28880.69|28880.69|28897.16|28897.16|28876.38|28876.38|0
1605282300000|2020-11-13 15:45:00|28878.91|28878.91|28864.21|28864.21|28878.91|28878.91|28853.82|28853.82|0
1605282600000|2020-11-13 15:50:00|28868.52|28868.52|28855.6|28855.6|28874.6|28874.6|28851.29|28851.29|0
1605282900000|2020-11-13 15:55:00|28859.91|28859.91|28859.91|28859.91|28877.13|28877.13|28849.51|28849.51|0
1605283200000|2020-11-13 16:00:00|28855.6|28855.6|28878.91|28878.91|28897.91|28897.91|28855.6|28855.6|0
1605283500000|2020-11-13 16:05:00|28874.6|28874.6|28884.99|28884.99|28884.99|28884.99|28864.21|28864.21|0
1605283800000|2020-11-13 16:10:00|28876.38|28876.38|28853.82|28853.82|28889.3|28889.3|28845.21|28845.21|0
1605284100000|2020-11-13 16:15:00|28855.97|28855.97|28887.52|28887.52|28891.83|28891.83|28853.82|28853.82|0
1605284400000|2020-11-13 16:20:00|28889.3|28889.3|28885.74|28885.74|28902.22|28902.22|28879.66|28879.66|0
1605284700000|2020-11-13 16:25:00|28881.44|28881.44|28894.36|28894.36|28919.44|28919.44|28871.05|28871.05|0
1605514500000|2020-11-16 08:15:00|28876.25|28876.25|28928.2|28928.2|28933.26|28933.26|28865.86|28865.86|0
1605514800000|2020-11-16 08:20:00|28958.34|28958.34|28969.76|28969.76|29010.57|29010.57|28954.04|28954.04|0
1605515100000|2020-11-16 08:25:00|28976.87|28976.87|28992.32|28992.32|29026.02|29026.02|28971.54|28971.54|0
1605515400000|2020-11-16 08:30:00|28990.54|28990.54|28981.93|28981.93|29009.54|29009.54|28955.06|28955.06|0
1605515700000|2020-11-16 08:35:00|28986.23|28986.23|29007.29|29007.29|29007.29|29007.29|28986.23|28986.23|0
1605516000000|2020-11-16 08:40:00|29009.07|29009.07|28991.84|28991.84|29035.93|29035.93|28991.84|28991.84|0
1605516300000|2020-11-16 08:45:00|28996.15|28996.15|28979.67|28979.67|29020.48|29020.48|28978.92|28978.92|0
1605516600000|2020-11-16 08:50:00|28981.45|28981.45|28976.67|28976.67|29004.01|29004.01|28960.19|28960.19|0
1605516900000|2020-11-16 08:55:00|28974.89|28974.89|29001.75|29001.75|29006.06|29006.06|28954.11|28954.11|0
1605517200000|2020-11-16 09:00:00|28997.45|28997.45|29036.75|29036.75|29036.75|29036.75|28997.45|28997.45|0
1605517500000|2020-11-16 09:05:00|29034.98|29034.98|29068.4|29068.4|29068.4|29068.4|29031.42|29031.42|0
1605517800000|2020-11-16 09:10:00|29064.1|29064.1|29038.73|29038.73|29087.4|29087.4|29038.73|29038.73|0
1605518100000|2020-11-16 09:15:00|29036.96|29036.96|29013.65|29013.65|29049.88|29049.88|29009.34|29009.34|0
1605518400000|2020-11-16 09:20:00|29017.95|29017.95|29032.65|29032.65|29038.73|29038.73|29017.95|29017.95|0
1605518700000|2020-11-16 09:25:00|29029.1|29029.1|29019.73|29019.73|29029.1|29029.1|28992.87|28992.87|0
1605519000000|2020-11-16 09:30:00|29024.04|29024.04|29005.79|29005.79|29038.73|29038.73|28999.7|28999.7|0
1605519300000|2020-11-16 09:35:00|28997.17|28997.17|28991.36|28991.36|29013.65|29013.65|28991.36|28991.36|0
1605519600000|2020-11-16 09:40:00|28999.98|28999.98|28984.25|28984.25|28999.98|28999.98|28959.17|28959.17|0
1605519900000|2020-11-16 09:45:00|28975.64|28975.64|28981.73|28981.73|28981.73|28981.73|28954.11|28954.11|0
1605520200000|2020-11-16 09:50:00|28977.42|28977.42|29000.73|29000.73|29000.73|29000.73|28959.17|28959.17|0
1605520500000|2020-11-16 09:55:00|28996.42|28996.42|28993.89|28993.89|28996.42|28996.42|28960.95|28960.95|0
1605520800000|2020-11-16 10:00:00|28998.2|28998.2|28975.64|28975.64|28998.2|28998.2|28975.64|28975.64|0
1605521100000|2020-11-16 10:05:00|28984.25|28984.25|28977.42|28977.42|28998.95|28998.95|28975.64|28975.64|0
1605521400000|2020-11-16 10:10:00|28981.73|28981.73|28972.36|28972.36|28981.73|28981.73|28955.89|28955.89|0
1605521700000|2020-11-16 10:15:00|28968.06|28968.06|28996.42|28996.42|29005.03|29005.03|28968.06|28968.06|0
1605522000000|2020-11-16 10:20:00|29000.73|29000.73|29018.98|29018.98|29020.76|29020.76|28998.2|28998.2|0
1605522300000|2020-11-16 10:25:00|29020.76|29020.76|28985.01|28985.01|29023.29|29023.29|28985.01|28985.01|0
1605522600000|2020-11-16 10:30:00|28986.78|28986.78|28996.42|28996.42|29017.95|29017.95|28986.78|28986.78|0
1605522900000|2020-11-16 10:35:00|28992.12|28992.12|29011.12|29011.12|29013.65|29013.65|28990.34|28990.34|0
1605523200000|2020-11-16 10:40:00|29015.42|29015.42|29019.73|29019.73|29024.04|29024.04|29011.12|29011.12|0
1605523500000|2020-11-16 10:45:00|29015.42|29015.42|29005.79|29005.79|29015.42|29015.42|28980.7|28980.7|0
1605523800000|2020-11-16 10:50:00|29007.56|29007.56|29015.7|29015.7|29015.7|29015.7|29005.03|29005.03|0
1605524100000|2020-11-16 10:55:00|29020.01|29020.01|29050.7|29050.7|29050.7|29050.7|29020.01|29020.01|0
1605524400000|2020-11-16 11:00:00|29059.31|29059.31|29036|29036|29062.12|29062.12|29035.25|29035.25|0
1605524700000|2020-11-16 11:05:00|29031.7|29031.7|29051.73|29051.73|29051.73|29051.73|29031.7|29031.7|0
1605525000000|2020-11-16 11:10:00|29057.06|29057.06|29058.84|29058.84|29058.84|29058.84|29036.28|29036.28|0
1605525300000|2020-11-16 11:15:00|29063.14|29063.14|29059.59|29059.59|29076.81|29076.81|29059.59|29059.59|0
1605525600000|2020-11-16 11:20:00|29055.28|29055.28|29043.86|29043.86|29055.28|29055.28|29029.17|29029.17|0
1605525900000|2020-11-16 11:25:00|29048.17|29048.17|29048.17|29048.17|29056.78|29056.78|29043.86|29043.86|0
1605526200000|2020-11-16 11:30:00|29052.48|29052.48|29036.75|29036.75|29052.48|29052.48|29036.75|29036.75|0
1605526500000|2020-11-16 11:35:00|29045.37|29045.37|29067.17|29067.17|29067.17|29067.17|29034.23|29034.23|0
1605526800000|2020-11-16 11:40:00|29071.48|29071.48|29068.95|29068.95|29073.26|29073.26|29055.01|29055.01|0
1605527100000|2020-11-16 11:45:00|29064.64|29064.64|29063.89|29063.89|29078.59|29078.59|29062.12|29062.12|0
1605527400000|2020-11-16 11:50:00|29068.2|29068.2|29119.4|29119.4|29167.79|29167.79|29057.81|29057.81|0
1605527700000|2020-11-16 11:55:00|29123.7|29123.7|29204.3|29204.3|29230.89|29230.89|29095.06|29095.06|0
1605528000000|2020-11-16 12:00:00|29208.6|29208.6|29209.63|29209.63|29249.41|29249.41|29186.05|29186.05|0
1605528300000|2020-11-16 12:05:00|29211.41|29211.41|29222.55|29222.55|29253.72|29253.72|29194.18|29194.18|0
1605528600000|2020-11-16 12:10:00|29224.33|29224.33|29273.27|29273.27|29286.19|29286.19|29224.33|29224.33|0
1605528900000|2020-11-16 12:15:00|29277.58|29277.58|29343.2|29343.2|29365.76|29365.76|29277.58|29277.58|0
1605529200000|2020-11-16 12:20:00|29337.11|29337.11|29319.61|29319.61|29366.51|29366.51|29319.61|29319.61|0
1605529500000|2020-11-16 12:25:00|29317.84|29317.84|29329.73|29329.73|29361.93|29361.93|29313.53|29313.53|0
1605529800000|2020-11-16 12:30:00|29331.51|29331.51|29333.76|29333.76|29334.04|29334.04|29301.09|29301.09|0
1605530100000|2020-11-16 12:35:00|29329.46|29329.46|29295.76|29295.76|29335.54|29335.54|29295.76|29295.76|0
1605530400000|2020-11-16 12:40:00|29291.45|29291.45|29326.17|29326.17|29326.17|29326.17|29286.39|29286.39|0
1605530700000|2020-11-16 12:45:00|29321.87|29321.87|29296.78|29296.78|29321.87|29321.87|29288.17|29288.17|0
1605531000000|2020-11-16 12:50:00|29292.48|29292.48|29278.81|29278.81|29292.48|29292.48|29260.55|29260.55|0
1605531300000|2020-11-16 12:55:00|29283.11|29283.11|29271.7|29271.7|29287.42|29287.42|29255.22|29255.22|0
1605531600000|2020-11-16 13:00:00|29263.08|29263.08|29297.81|29297.81|29297.81|29297.81|29257|29257|0
1605531900000|2020-11-16 13:05:00|29299.59|29299.59|29295.28|29295.28|29299.59|29299.59|29273.75|29273.75|0
1605532200000|2020-11-16 13:10:00|29308.2|29308.2|29294.05|29294.05|29322.14|29322.14|29286.19|29286.19|0
1605532500000|2020-11-16 13:15:00|29298.36|29298.36|29349.56|29349.56|29349.56|29349.56|29294.05|29294.05|0
1605532800000|2020-11-16 13:20:00|29353.86|29353.86|29405.81|29405.81|29405.81|29405.81|29349.56|29349.56|0
1605533100000|2020-11-16 13:25:00|29420.51|29420.51|29369.31|29369.31|29460.29|29460.29|29369.31|29369.31|0
1605533400000|2020-11-16 13:30:00|29365.76|29365.76|29363.7|29363.7|29369.04|29369.04|29331.03|29331.03|0
1605533700000|2020-11-16 13:35:00|29355.09|29355.09|29302.87|29302.87|29355.09|29355.09|29302.87|29302.87|0
1605534000000|2020-11-16 13:40:00|29301.09|29301.09|29291.45|29291.45|29301.09|29301.09|29251.67|29251.67|0
1605534300000|2020-11-16 13:45:00|29282.84|29282.84|29254.47|29254.47|29282.84|29282.84|29226.58|29226.58|0
1605534600000|2020-11-16 13:50:00|29256.25|29256.25|29251.67|29251.67|29275.25|29275.25|29238.75|29238.75|0
1605534900000|2020-11-16 13:55:00|29255.22|29255.22|29263.08|29263.08|29271.7|29271.7|29236.97|29236.97|0
1605535200000|2020-11-16 14:00:00|29267.39|29267.39|29223.57|29223.57|29270.94|29270.94|29223.57|29223.57|0
1605535500000|2020-11-16 14:05:00|29219.27|29219.27|29305.39|29305.39|29305.39|29305.39|29219.27|29219.27|0
1605535800000|2020-11-16 14:10:00|29309.7|29309.7|29296.03|29296.03|29309.7|29309.7|29288.92|29288.92|0
1605536100000|2020-11-16 14:15:00|29297.81|29297.81|29214.21|29214.21|29302.11|29302.11|29214.21|29214.21|0
1605536400000|2020-11-16 14:20:00|29218.52|29218.52|29181.26|29181.26|29231.44|29231.44|29178.73|29178.73|0
1605536700000|2020-11-16 14:25:00|29183.04|29183.04|29193.91|29193.91|29199.51|29199.51|29159.46|29159.46|0
1605537000000|2020-11-16 14:30:00|29189.6|29189.6|29251.29|29251.29|29259.25|29259.25|29189.6|29189.6|0
1605537300000|2020-11-16 14:35:00|29249.14|29249.14|29252.69|29252.69|29300.06|29300.06|29249.14|29249.14|0
1605537600000|2020-11-16 14:40:00|29265.61|29265.61|29278.53|29278.53|29280.68|29280.68|29212.91|29212.91|0
1605537900000|2020-11-16 14:45:00|29282.84|29282.84|29287.14|29287.14|29320.84|29320.84|29272.82|29272.82|0
1605538200000|2020-11-16 14:50:00|29291.45|29291.45|29339.85|29339.85|29339.85|29339.85|29262.53|29262.53|0
1605538500000|2020-11-16 14:55:00|29335.54|29335.54|29278.81|29278.81|29348.46|29348.46|29273.47|29273.47|0
1605538800000|2020-11-16 15:00:00|29295.28|29295.28|29343.4|29343.4|29352.01|29352.01|29275.52|29275.52|0
1605539100000|2020-11-16 15:05:00|29352.01|29352.01|29335.81|29335.81|29360.63|29360.63|29325.42|29325.42|0
1605539400000|2020-11-16 15:10:00|29344.43|29344.43|29367.74|29367.74|29372.04|29372.04|29335.06|29335.06|0
1605539700000|2020-11-16 15:15:00|29363.43|29363.43|29396.38|29396.38|29396.38|29396.38|29344.43|29344.43|0
1605540000000|2020-11-16 15:20:00|29400.68|29400.68|29442.99|29442.99|29459.47|29459.47|29389.27|29389.27|0
1605540300000|2020-11-16 15:25:00|29444.77|29444.77|29559.06|29559.06|29559.06|29559.06|29440.47|29440.47|0
1605540600000|2020-11-16 15:30:00|29560.84|29560.84|29572.73|29572.73|29589.21|29589.21|29556.53|29556.53|0
1605540900000|2020-11-16 15:35:00|29564.12|29564.12|29606.71|29606.71|29606.71|29606.71|29558.04|29558.04|0
1605541200000|2020-11-16 15:40:00|29604.93|29604.93|29574.79|29574.79|29604.93|29604.93|29570.48|29570.48|0
1605541500000|2020-11-16 15:45:00|29570.48|29570.48|29565.15|29565.15|29583.4|29583.4|29532.2|29532.2|0
1605541800000|2020-11-16 15:50:00|29556.53|29556.53|29475.94|29475.94|29556.53|29556.53|29461.25|29461.25|0
1605542100000|2020-11-16 15:55:00|29488.86|29488.86|29448.8|29448.8|29500|29500|29448.8|29448.8|0
1605542400000|2020-11-16 16:00:00|29450.58|29450.58|29464.53|29464.53|29464.53|29464.53|29428.3|29428.3|0
1605542700000|2020-11-16 16:05:00|29468.83|29468.83|29413.05|29413.05|29471.36|29471.36|29411.28|29411.28|0
1605543000000|2020-11-16 16:10:00|29414.83|29414.83|29444.97|29444.97|29455.36|29455.36|29410.25|29410.25|0
1605543300000|2020-11-16 16:15:00|29449.28|29449.28|29435.34|29435.34|29463.98|29463.98|29434.58|29434.58|0
1605543600000|2020-11-16 16:20:00|29439.64|29439.64|29558.99|29558.99|29565.83|29565.83|29439.64|29439.64|0
1605543900000|2020-11-16 16:25:00|29560.77|29560.77|29562.27|29562.27|29576.97|29576.97|29534.66|29534.66|0
1605600900000|2020-11-17 08:15:00|29385.57|29385.57|29359.73|29359.73|29418.51|29418.51|29342.71|29342.71|0
1605601200000|2020-11-17 08:20:00|29368.34|29368.34|29626.13|29626.13|29775.57|29775.57|29368.34|29368.34|0
1605601500000|2020-11-17 08:25:00|29608.9|29608.9|29682.18|29682.18|29699.96|29699.96|29556.4|29556.4|0
1605601800000|2020-11-17 08:30:00|29695.1|29695.1|29775.22|29775.22|29835.93|29835.93|29661.4|29661.4|0
1605602100000|2020-11-17 08:35:00|29779.53|29779.53|29574.18|29574.18|29785.88|29785.88|29574.18|29574.18|0
1605602400000|2020-11-17 08:40:00|29578.49|29578.49|29635.57|29635.57|29635.57|29635.57|29561.74|29561.74|0
1605602700000|2020-11-17 08:45:00|29639.87|29639.87|29661.95|29661.95|29688.07|29688.07|29630.51|29630.51|0
1605603000000|2020-11-17 08:50:00|29666.26|29666.26|29611.51|29611.51|29674.87|29674.87|29602.62|29602.62|0
1605603300000|2020-11-17 08:55:00|29602.62|29602.62|29521.2|29521.2|29615.54|29615.54|29497.62|29497.62|0
1605603600000|2020-11-17 09:00:00|29525.51|29525.51|29505.55|29505.55|29586.9|29586.9|29501.25|29501.25|0
1605603900000|2020-11-17 09:05:00|29496.94|29496.94|29455.38|29455.38|29539.8|29539.8|29444.71|29444.71|0
1605604200000|2020-11-17 09:10:00|29459.69|29459.69|29505.28|29505.28|29522.5|29522.5|29444.71|29444.71|0
1605604500000|2020-11-17 09:15:00|29509.58|29509.58|29568.64|29568.64|29571.45|29571.45|29509.58|29509.58|0
1605604800000|2020-11-17 09:20:00|29577.26|29577.26|29617.79|29617.79|29637.82|29637.82|29577.26|29577.26|0
1605605100000|2020-11-17 09:25:00|29622.1|29622.1|29647.73|29647.73|29691.07|29691.07|29617.79|29617.79|0
1605605400000|2020-11-17 09:30:00|29651.29|29651.29|29646.23|29646.23|29686.01|29686.01|29631.26|29631.26|0
1605605700000|2020-11-17 09:35:00|29644.45|29644.45|29642.95|29642.95|29653.07|29653.07|29603.92|29603.92|0
1605606000000|2020-11-17 09:40:00|29648.28|29648.28|29658.95|29658.95|29691.42|29691.42|29633.59|29633.59|0
1605606300000|2020-11-17 09:45:00|29654.64|29654.64|29577.88|29577.88|29662.5|29662.5|29573.57|29573.57|0
1605606600000|2020-11-17 09:50:00|29564.96|29564.96|29544.38|29544.38|29567.49|29567.49|29544.38|29544.38|0
1605606900000|2020-11-17 09:55:00|29551.49|29551.49|29637.97|29637.97|29639.74|29639.74|29547.94|29547.94|0
1605607200000|2020-11-17 10:00:00|29636.19|29636.19|29724.24|29724.24|29740.71|29740.71|29608.57|29608.57|0
1605607500000|2020-11-17 10:05:00|29727.79|29727.79|29708.51|29708.51|29736.4|29736.4|29645.62|29645.62|0
1605607800000|2020-11-17 10:10:00|29710.29|29710.29|29717.4|29717.4|29717.4|29717.4|29684.93|29684.93|0
1605608100000|2020-11-17 10:15:00|29695.87|29695.87|29689.04|29689.04|29733.67|29733.67|29684.73|29684.73|0
1605608400000|2020-11-17 10:20:00|29692.59|29692.59|29631.48|29631.48|29692.59|29692.59|29627.17|29627.17|0
1605608700000|2020-11-17 10:25:00|29618.56|29618.56|29661.22|29661.22|29662.45|29662.45|29618.56|29618.56|0
1605609000000|2020-11-17 10:30:00|29674.14|29674.14|29732.37|29732.37|29732.37|29732.37|29663.2|29663.2|0
1605609300000|2020-11-17 10:35:00|29740.99|29740.99|29717.68|29717.68|29740.99|29740.99|29714.87|29714.87|0
1605609600000|2020-11-17 10:40:00|29719.45|29719.45|29745.09|29745.09|29781.59|29781.59|29719.45|29719.45|0
1605609900000|2020-11-17 10:45:00|29746.87|29746.87|29735.25|29735.25|29769.97|29769.97|29722.06|29722.06|0
1605610200000|2020-11-17 10:50:00|29740.58|29740.58|29728.41|29728.41|29753.5|29753.5|29713.44|29713.44|0
1605610500000|2020-11-17 10:55:00|29715.49|29715.49|29795.61|29795.61|29798.14|29798.14|29715.49|29715.49|0
1605610800000|2020-11-17 11:00:00|29793.83|29793.83|29787.27|29787.27|29793.83|29793.83|29769.77|29769.77|0
1605611100000|2020-11-17 11:05:00|29800.19|29800.19|29757.06|29757.06|29861.3|29861.3|29742.36|29742.36|0
1605611400000|2020-11-17 11:10:00|29752.75|29752.75|29681.8|29681.8|29757.06|29757.06|29673.18|29673.18|0
1605611700000|2020-11-17 11:15:00|29686.1|29686.1|29665.6|29665.6|29707.91|29707.91|29663.82|29663.82|0
1605612000000|2020-11-17 11:20:00|29661.29|29661.29|29586.3|29586.3|29665.6|29665.6|29586.3|29586.3|0
1605612300000|2020-11-17 11:25:00|29582.75|29582.75|29587.33|29587.33|29588.08|29588.08|29553.36|29553.36|0
1605612600000|2020-11-17 11:30:00|29591.64|29591.64|29557.39|29557.39|29591.64|29591.64|29542.22|29542.22|0
1605612900000|2020-11-17 11:35:00|29555.61|29555.61|29476.25|29476.25|29555.61|29555.61|29471.94|29471.94|0
1605613200000|2020-11-17 11:40:00|29474.47|29474.47|29483.56|29483.56|29493.2|29493.2|29439.2|29439.2|0
1605613500000|2020-11-17 11:45:00|29479.25|29479.25|29484.04|29484.04|29518.56|29518.56|29467.56|29467.56|0
1605613800000|2020-11-17 11:50:00|29482.26|29482.26|29528.4|29528.4|29572.01|29572.01|29482.26|29482.26|0
1605614100000|2020-11-17 11:55:00|29530.18|29530.18|29552.26|29552.26|29552.26|29552.26|29513.23|29513.23|0
1605614400000|2020-11-17 12:00:00|29547.95|29547.95|29551.78|29551.78|29592.32|29592.32|29547.95|29547.95|0
1605614700000|2020-11-17 12:05:00|29556.09|29556.09|29489.92|29489.92|29556.09|29556.09|29489.92|29489.92|0
1605615000000|2020-11-17 12:10:00|29485.61|29485.61|29526.42|29526.42|29528.2|29528.2|29475.22|29475.22|0
1605615300000|2020-11-17 12:15:00|29530.73|29530.73|29540.84|29540.84|29551.98|29551.98|29515.76|29515.76|0
1605615600000|2020-11-17 12:20:00|29542.62|29542.62|29545.42|29545.42|29549.73|29549.73|29525.39|29525.39|0
1605615900000|2020-11-17 12:25:00|29554.04|29554.04|29571.81|29571.81|29576.12|29576.12|29541.12|29541.12|0
1605616200000|2020-11-17 12:30:00|29576.12|29576.12|29562.45|29562.45|29605.03|29605.03|29562.45|29562.45|0
1605616500000|2020-11-17 12:35:00|29575.37|29575.37|29536.06|29536.06|29583.98|29583.98|29532.5|29532.5|0
1605616800000|2020-11-17 12:40:00|29537.84|29537.84|29529.02|29529.02|29537.84|29537.84|29506.94|29506.94|0
1605617100000|2020-11-17 12:45:00|29523.69|29523.69|29554.11|29554.11|29561.97|29561.97|29501.88|29501.88|0
1605617400000|2020-11-17 12:50:00|29549.8|29549.8|29552.61|29552.61|29561.97|29561.97|29535.86|29535.86|0
1605617700000|2020-11-17 12:55:00|29548.3|29548.3|29554.38|29554.38|29561.22|29561.22|29523.96|29523.96|0
1605618000000|2020-11-17 13:00:00|29545.77|29545.77|29520.41|29520.41|29558.69|29558.69|29502.91|29502.91|0
1605618300000|2020-11-17 13:05:00|29516.1|29516.1|29489.24|29489.24|29516.1|29516.1|29467.43|29467.43|0
1605618600000|2020-11-17 13:10:00|29493.55|29493.55|29474.27|29474.27|29525.47|29525.47|29474.27|29474.27|0
1605618900000|2020-11-17 13:15:00|29478.57|29478.57|29439.54|29439.54|29478.57|29478.57|29427.37|29427.37|0
1605619200000|2020-11-17 13:20:00|29441.32|29441.32|29415.96|29415.96|29462.85|29462.85|29415.96|29415.96|0
1605619500000|2020-11-17 13:25:00|29412.4|29412.4|29422.04|29422.04|29435.71|29435.71|29389.85|29389.85|0
1605619800000|2020-11-17 13:30:00|29427.37|29427.37|29421.29|29421.29|29439.54|29439.54|29389.09|29389.09|0
1605620100000|2020-11-17 13:35:00|29419.51|29419.51|29399.01|29399.01|29442.35|29442.35|29399.01|29399.01|0
1605620400000|2020-11-17 13:40:00|29400.79|29400.79|29398.53|29398.53|29439.07|29439.07|29392.45|29392.45|0
1605620700000|2020-11-17 13:45:00|29400.31|29400.31|29382.81|29382.81|29415.01|29415.01|29373.44|29373.44|0
1605621000000|2020-11-17 13:50:00|29374.2|29374.2|29403.59|29403.59|29416.51|29416.51|29369.89|29369.89|0
1605621300000|2020-11-17 13:55:00|29399.28|29399.28|29375.22|29375.22|29399.28|29399.28|29355.19|29355.19|0
1605621600000|2020-11-17 14:00:00|29379.53|29379.53|29315.68|29315.68|29379.53|29379.53|29312.13|29312.13|0
1605621900000|2020-11-17 14:05:00|29319.99|29319.99|29322.52|29322.52|29322.52|29322.52|29280.96|29280.96|0
1605622200000|2020-11-17 14:10:00|29324.3|29324.3|29392.72|29392.72|29392.72|29392.72|29322.52|29322.52|0
1605622500000|2020-11-17 14:15:00|29396.28|29396.28|29390.94|29390.94|29403.11|29403.11|29377|29377|0
1605622800000|2020-11-17 14:20:00|29395.25|29395.25|29443.44|29443.44|29453.08|29453.08|29395.25|29395.25|0
1605623100000|2020-11-17 14:25:00|29441.67|29441.67|29491.09|29491.09|29499.7|29499.7|29409.47|29409.47|0
1605623400000|2020-11-17 14:30:00|29489.31|29489.31|29414.25|29414.25|29494.64|29494.64|29401.33|29401.33|0
1605623700000|2020-11-17 14:35:00|29416.03|29416.03|29454.11|29454.11|29458.42|29458.42|29398.05|29398.05|0
1605624000000|2020-11-17 14:40:00|29452.33|29452.33|29460.67|29460.67|29466.75|29466.75|29415.83|29415.83|0
1605624300000|2020-11-17 14:45:00|29456.36|29456.36|29439.89|29439.89|29463.2|29463.2|29428.47|29428.47|0
1605624600000|2020-11-17 14:50:00|29441.67|29441.67|29453.08|29453.08|29480.7|29480.7|29437.09|29437.09|0
1605624900000|2020-11-17 14:55:00|29457.39|29457.39|29418.08|29418.08|29478.17|29478.17|29409.47|29409.47|0
1605625200000|2020-11-17 15:00:00|29416.31|29416.31|29422.59|29422.59|29463.68|29463.68|29408.44|29408.44|0
1605625500000|2020-11-17 15:05:00|29413.98|29413.98|29390.94|29390.94|29430.45|29430.45|29384.86|29384.86|0
1605625800000|2020-11-17 15:10:00|29395.25|29395.25|29504.48|29504.48|29504.48|29504.48|29395.25|29395.25|0
1605626100000|2020-11-17 15:15:00|29506.26|29506.26|29566.07|29566.07|29566.07|29566.07|29491.57|29491.57|0
1605626400000|2020-11-17 15:20:00|29561.77|29561.77|29549.6|29549.6|29597.24|29597.24|29536.68|29536.68|0
1605626700000|2020-11-17 15:25:00|29553.91|29553.91|29526.77|29526.77|29571.13|29571.13|29501.41|29501.41|0
1605627000000|2020-11-17 15:30:00|29531.07|29531.07|29535.38|29535.38|29568.88|29568.88|29527.79|29527.79|0
1605627300000|2020-11-17 15:35:00|29537.16|29537.16|29537.91|29537.91|29553.63|29553.63|29526.77|29526.77|0
1605627600000|2020-11-17 15:40:00|29542.22|29542.22|29552.61|29552.61|29552.61|29552.61|29529.3|29529.3|0
1605627900000|2020-11-17 15:45:00|29554.38|29554.38|29577.69|29577.69|29580.5|29580.5|29552.61|29552.61|0
1605628200000|2020-11-17 15:50:00|29582|29582|29620|29620|29620.28|29620.28|29580.22|29580.22|0
1605628500000|2020-11-17 15:55:00|29615.7|29615.7|29657.53|29657.53|29672.23|29672.23|29612.14|29612.14|0
1605628800000|2020-11-17 16:00:00|29659.31|29659.31|29677.56|29677.56|29677.56|29677.56|29644.61|29644.61|0
1605629100000|2020-11-17 16:05:00|29673.26|29673.26|29685.9|29685.9|29700.6|29700.6|29660.06|29660.06|0
1605629400000|2020-11-17 16:10:00|29684.12|29684.12|29754.8|29754.8|29754.8|29754.8|29679.82|29679.82|0
1605629700000|2020-11-17 16:15:00|29756.58|29756.58|29778.11|29778.11|29788.5|29788.5|29741.61|29741.61|0
1605630000000|2020-11-17 16:20:00|29773.8|29773.8|29818.44|29818.44|29833.14|29833.14|29765.94|29765.94|0
1605630300000|2020-11-17 16:25:00|29809.83|29809.83|29852.42|29852.42|29861.78|29861.78|29788.02|29788.02|0
1605687300000|2020-11-18 08:15:00|29529.02|29529.02|29568.05|29568.05|29582|29582|29529.02|29529.02|0
1605687600000|2020-11-18 08:20:00|29569.83|29569.83|29561.77|29561.77|29582.27|29582.27|29514.87|29514.87|0
1605687900000|2020-11-18 08:25:00|29553.15|29553.15|29563.62|29563.62|29592.74|29592.74|29541.74|29541.74|0
1605688200000|2020-11-18 08:30:00|29558.28|29558.28|29568.67|29568.67|29574.48|29574.48|29540.03|29540.03|0
1605688500000|2020-11-18 08:35:00|29572.98|29572.98|29585.15|29585.15|29604.15|29604.15|29559.79|29559.79|0
1605688800000|2020-11-18 08:40:00|29580.84|29580.84|29586.93|29586.93|29609.48|29609.48|29568.67|29568.67|0
1605689100000|2020-11-18 08:45:00|29585.15|29585.15|29555.48|29555.48|29585.15|29585.15|29551.17|29551.17|0
1605689400000|2020-11-18 08:50:00|29570.45|29570.45|29578.04|29578.04|29585.9|29585.9|29566.9|29566.9|0
1605689700000|2020-11-18 08:55:00|29588.43|29588.43|29576.26|29576.26|29596.29|29596.29|29571.96|29571.96|0
1605690000000|2020-11-18 09:00:00|29580.57|29580.57|29573.46|29573.46|29584.87|29584.87|29552.68|29552.68|0
1605690300000|2020-11-18 09:05:00|29569.15|29569.15|29563.07|29563.07|29582.07|29582.07|29552.68|29552.68|0
1605690600000|2020-11-18 09:10:00|29567.37|29567.37|29485.28|29485.28|29570.93|29570.93|29476.67|29476.67|0
1605690900000|2020-11-18 09:15:00|29480.97|29480.97|29525.81|29525.81|29525.81|29525.81|29477.42|29477.42|0
1605691200000|2020-11-18 09:20:00|29527.59|29527.59|29501.75|29501.75|29529.37|29529.37|29487.81|29487.81|0
1605691500000|2020-11-18 09:25:00|29506.06|29506.06|29571.96|29571.96|29573.73|29573.73|29506.06|29506.06|0
1605691800000|2020-11-18 09:30:00|29567.65|29567.65|29511.67|29511.67|29567.65|29567.65|29511.67|29511.67|0
1605692100000|2020-11-18 09:35:00|29515.97|29515.97|29552.2|29552.2|29560.81|29560.81|29515.97|29515.97|0
1605692400000|2020-11-18 09:40:00|29560.81|29560.81|29562.59|29562.59|29562.59|29562.59|29546.12|29546.12|0
1605692700000|2020-11-18 09:45:00|29566.9|29566.9|29568.67|29568.67|29588.43|29588.43|29566.9|29566.9|0
1605693000000|2020-11-18 09:50:00|29572.23|29572.23|29573.26|29573.26|29588.7|29588.7|29568.95|29568.95|0
1605693300000|2020-11-18 09:55:00|29581.12|29581.12|29564.64|29564.64|29591.51|29591.51|29553.23|29553.23|0
1605693600000|2020-11-18 10:00:00|29573.26|29573.26|29601.15|29601.15|29601.15|29601.15|29573.26|29573.26|0
1605693900000|2020-11-18 10:05:00|29605.45|29605.45|29632.32|29632.32|29636.62|29636.62|29603.67|29603.67|0
1605694200000|2020-11-18 10:10:00|29628.01|29628.01|29649.54|29649.54|29653.85|29653.85|29620.15|29620.15|0
1605694500000|2020-11-18 10:15:00|29651.32|29651.32|29652.35|29652.35|29659.93|29659.93|29643.46|29643.46|0
1605694800000|2020-11-18 10:20:00|29648.79|29648.79|29670.6|29670.6|29672.37|29672.37|29646.26|29646.26|0
1605695100000|2020-11-18 10:25:00|29674.15|29674.15|29711.41|29711.41|29711.41|29711.41|29668.82|29668.82|0
1605695400000|2020-11-18 10:30:00|29720.02|29720.02|29676.68|29676.68|29720.02|29720.02|29676.68|29676.68|0
1605695700000|2020-11-18 10:35:00|29661.98|29661.98|29660.21|29660.21|29672.37|29672.37|29657.68|29657.68|0
1605696000000|2020-11-18 10:40:00|29664.51|29664.51|29675.65|29675.65|29675.65|29675.65|29655.63|29655.63|0
1605696300000|2020-11-18 10:45:00|29671.35|29671.35|29659.18|29659.18|29671.35|29671.35|29650.57|29650.57|0
1605696600000|2020-11-18 10:50:00|29663.49|29663.49|29683.52|29683.52|29687.82|29687.82|29654.87|29654.87|0
1605696900000|2020-11-18 10:55:00|29676.68|29676.68|29724.87|29724.87|29731.98|29731.98|29676.68|29676.68|0
1605697200000|2020-11-18 11:00:00|29729.18|29729.18|29721.8|29721.8|29737.79|29737.79|29716.74|29716.74|0
1605697500000|2020-11-18 11:05:00|29717.49|29717.49|29733.69|29733.69|29733.69|29733.69|29715.71|29715.71|0
1605697800000|2020-11-18 11:10:00|29735.47|29735.47|29764.38|29764.38|29764.38|29764.38|29733.69|29733.69|0
1605698100000|2020-11-18 11:15:00|29784.41|29784.41|29772.24|29772.24|29784.41|29784.41|29768.69|29768.69|0
1605698400000|2020-11-18 11:20:00|29763.63|29763.63|29764.38|29764.38|29772.24|29772.24|29753.99|29753.99|0
1605698700000|2020-11-18 11:25:00|29755.77|29755.77|29792.82|29792.82|29797.88|29797.88|29755.77|29755.77|0
1605699000000|2020-11-18 11:30:00|29797.13|29797.13|29762.13|29762.13|29797.13|29797.13|29762.13|29762.13|0
1605699300000|2020-11-18 11:35:00|29766.43|29766.43|29780.38|29780.38|29781.13|29781.13|29762.13|29762.13|0
1605699600000|2020-11-18 11:40:00|29778.6|29778.6|29819.41|29819.41|29821.19|29821.19|29778.6|29778.6|0
1605699900000|2020-11-18 11:45:00|29821.19|29821.19|29876.69|29876.69|29876.69|29876.69|29821.19|29821.19|0
1605700200000|2020-11-18 11:50:00|29889.61|29889.61|29829.8|29829.8|29891.39|29891.39|29829.8|29829.8|0
1605700500000|2020-11-18 11:55:00|29825.49|29825.49|29832.6|29832.6|29848.05|29848.05|29815.86|29815.86|0
1605700800000|2020-11-18 12:00:00|29836.91|29836.91|29862|29862|29862|29862|29828.3|29828.3|0
1605701100000|2020-11-18 12:05:00|29873.14|29873.14|29867.06|29867.06|29881.75|29881.75|29863.5|29863.5|0
1605701400000|2020-11-18 12:10:00|29868.83|29868.83|29885.31|29885.31|29885.31|29885.31|29868.83|29868.83|0
1605701700000|2020-11-18 12:15:00|29879.22|29879.22|29854.89|29854.89|29879.22|29879.22|29854.89|29854.89|0
1605702000000|2020-11-18 12:20:00|29859.19|29859.19|29860.7|29860.7|29879.7|29879.7|29855.64|29855.64|0
1605702300000|2020-11-18 12:25:00|29855.36|29855.36|29892.62|29892.62|29892.62|29892.62|29855.36|29855.36|0
1605702600000|2020-11-18 12:30:00|29888.31|29888.31|29894.67|29894.67|29894.67|29894.67|29887.56|29887.56|0
1605702900000|2020-11-18 12:35:00|29896.45|29896.45|29905.06|29905.06|29912.92|29912.92|29884.28|29884.28|0
1605703200000|2020-11-18 12:40:00|29903.28|29903.28|29909.37|29909.37|29925.84|29925.84|29903.28|29903.28|0
1605703500000|2020-11-18 12:45:00|29905.81|29905.81|29888.31|29888.31|29916.2|29916.2|29884.01|29884.01|0
1605703800000|2020-11-18 12:50:00|29896.92|29896.92|29903.01|29903.01|29909.84|29909.84|29875.12|29875.12|0
1605704100000|2020-11-18 12:55:00|29911.62|29911.62|29934.93|29934.93|29934.93|29934.93|29911.62|29911.62|0
1605704400000|2020-11-18 13:00:00|29939.24|29939.24|29934.93|29934.93|29955.71|29955.71|29934.93|29934.93|0
1605704700000|2020-11-18 13:05:00|29930.62|29930.62|29952.16|29952.16|29953.93|29953.93|29930.62|29930.62|0
1605705000000|2020-11-18 13:10:00|29947.85|29947.85|29929.87|29929.87|29958.51|29958.51|29929.87|29929.87|0
1605705300000|2020-11-18 13:15:00|29934.18|29934.18|29919.48|29919.48|29935.96|29935.96|29919.48|29919.48|0
1605705600000|2020-11-18 13:20:00|29923.79|29923.79|29917.71|29917.71|29928.1|29928.1|29913.4|29913.4|0
1605705900000|2020-11-18 13:25:00|29922.01|29922.01|29927.34|29927.34|29927.34|29927.34|29913.4|29913.4|0
1605706200000|2020-11-18 13:30:00|29923.04|29923.04|29922.29|29922.29|29930.9|29930.9|29910.87|29910.87|0
1605706500000|2020-11-18 13:35:00|29935.2|29935.2|29926.32|29926.32|29941.29|29941.29|29911.62|29911.62|0
1605706800000|2020-11-18 13:40:00|29922.01|29922.01|29932.68|29932.68|29945.6|29945.6|29922.01|29922.01|0
1605707100000|2020-11-18 13:45:00|29928.37|29928.37|29937.73|29937.73|29937.73|29937.73|29915.18|29915.18|0
1605707400000|2020-11-18 13:50:00|29933.43|29933.43|29960.29|29960.29|29968.9|29968.9|29920.23|29920.23|0
1605707700000|2020-11-18 13:55:00|29955.99|29955.99|29978.07|29978.07|29986.68|29986.68|29955.99|29955.99|0
1605708000000|2020-11-18 14:00:00|29973.76|29973.76|29974.51|29974.51|29985.93|29985.93|29970.2|29970.2|0
1605708300000|2020-11-18 14:05:00|29963.1|29963.1|29973.21|29973.21|29983.88|29983.88|29958.79|29958.79|0
1605708600000|2020-11-18 14:10:00|29967.88|29967.88|29981.07|29981.07|29981.07|29981.07|29961.79|29961.79|0
1605708900000|2020-11-18 14:15:00|29985.38|29985.38|29981.82|29981.82|29987.91|29987.91|29975.74|29975.74|0
1605709200000|2020-11-18 14:20:00|29985.38|29985.38|29983.6|29983.6|30008.69|30008.69|29975.74|29975.74|0
1605709500000|2020-11-18 14:25:00|29979.29|29979.29|29961.04|29961.04|29981.07|29981.07|29956.74|29956.74|0
1605709800000|2020-11-18 14:30:00|29965.35|29965.35|30003.63|30003.63|30003.63|30003.63|29960.29|29960.29|0
1605710100000|2020-11-18 14:35:00|30001.85|30001.85|30001.1|30001.1|30008.96|30008.96|29983.88|29983.88|0
1605710400000|2020-11-18 14:40:00|30009.71|30009.71|30027.96|30027.96|30036.58|30036.58|30002.13|30002.13|0
1605710700000|2020-11-18 14:45:00|30032.27|30032.27|30140.75|30140.75|30142.53|30142.53|30032.27|30032.27|0
1605711000000|2020-11-18 14:50:00|30145.06|30145.06|30107.53|30107.53|30157.7|30157.7|30098.92|30098.92|0
1605711300000|2020-11-18 14:55:00|30116.14|30116.14|30153.12|30153.12|30157.43|30157.43|30095.09|30095.09|0
1605711600000|2020-11-18 15:00:00|30157.43|30157.43|30152.1|30152.1|30194.68|30194.68|30134.87|30134.87|0
1605711900000|2020-11-18 15:05:00|30162.49|30162.49|30146.01|30146.01|30168.57|30168.57|30123.46|30123.46|0
1605712200000|2020-11-18 15:10:00|30154.63|30154.63|30175.68|30175.68|30193.66|30193.66|30154.63|30154.63|0
1605712500000|2020-11-18 15:15:00|30179.99|30179.99|30163.51|30163.51|30192.15|30192.15|30162.76|30162.76|0
1605712800000|2020-11-18 15:20:00|30159.21|30159.21|30186.07|30186.07|30186.07|30186.07|30154.9|30154.9|0
1605713100000|2020-11-18 15:25:00|30190.38|30190.38|30238.02|30238.02|30238.02|30238.02|30190.38|30190.38|0
1605713400000|2020-11-18 15:30:00|30242.33|30242.33|30262.36|30262.36|30270.97|30270.97|30237.27|30237.27|0
1605713700000|2020-11-18 15:35:00|30264.13|30264.13|30277.33|30277.33|30295.3|30295.3|30263.38|30263.38|0
1605714000000|2020-11-18 15:40:00|30273.77|30273.77|30260.85|30260.85|30287.72|30287.72|30260.85|30260.85|0
1605714300000|2020-11-18 15:45:00|30252.24|30252.24|30292.02|30292.02|30300.64|30300.64|30250.46|30250.46|0
1605714600000|2020-11-18 15:50:00|30290.25|30290.25|30275.55|30275.55|30294.55|30294.55|30264.13|30264.13|0
1605714900000|2020-11-18 15:55:00|30271.24|30271.24|30240.82|30240.82|30271.24|30271.24|30239.05|30239.05|0
1605715200000|2020-11-18 16:00:00|30242.6|30242.6|30239.05|30239.05|30265.16|30265.16|30233.99|30233.99|0
1605715500000|2020-11-18 16:05:00|30240.82|30240.82|30242.6|30242.6|30266.66|30266.66|30240.82|30240.82|0
1605715800000|2020-11-18 16:10:00|30244.38|30244.38|30276.58|30276.58|30286.21|30286.21|30241.85|30241.85|0
1605716100000|2020-11-18 16:15:00|30272.27|30272.27|30313.83|30313.83|30319.91|30319.91|30270.49|30270.49|0
1605716400000|2020-11-18 16:20:00|30315.61|30315.61|30332.08|30332.08|30336.39|30336.39|30300.91|30300.91|0
1605716700000|2020-11-18 16:25:00|30333.86|30333.86|30300.16|30300.16|30346.78|30346.78|30291.55|30291.55|0
1605773700000|2020-11-19 08:15:00|29994.47|29994.47|29977.52|29977.52|30005.88|30005.88|29944.57|29944.57|0
1605774000000|2020-11-19 08:20:00|29979.29|29979.29|29941.22|29941.22|29986.88|29986.88|29941.22|29941.22|0
1605774300000|2020-11-19 08:25:00|29933.36|29933.36|29928.3|29928.3|29954.89|29954.89|29926.52|29926.52|0
1605774600000|2020-11-19 08:30:00|29906.77|29906.77|29910.6|29910.6|29921.46|29921.46|29885.23|29885.23|0
1605774900000|2020-11-19 08:35:00|29906.29|29906.29|29874.64|29874.64|29906.29|29906.29|29874.64|29874.64|0
1605775200000|2020-11-19 08:40:00|29883.25|29883.25|29861.45|29861.45|29896.17|29896.17|29856.12|29856.12|0
1605775500000|2020-11-19 08:45:00|29844.22|29844.22|29793.3|29793.3|29844.22|29844.22|29788.99|29788.99|0
1605775800000|2020-11-19 08:50:00|29795.08|29795.08|29720.57|29720.57|29795.08|29795.08|29720.57|29720.57|0
1605776100000|2020-11-19 08:55:00|29716.26|29716.26|29713.26|29713.26|29747.71|29747.71|29707.65|29707.65|0
1605776400000|2020-11-19 09:00:00|29717.56|29717.56|29754.82|29754.82|29774.57|29774.57|29717.56|29717.56|0
1605776700000|2020-11-19 09:05:00|29753.04|29753.04|29801.43|29801.43|29805.74|29805.74|29736.56|29736.56|0
1605777000000|2020-11-19 09:10:00|29805.74|29805.74|29822.21|29822.21|29826.52|29826.52|29786.74|29786.74|0
1605777300000|2020-11-19 09:15:00|29823.99|29823.99|29835.88|29835.88|29839.44|29839.44|29807.52|29807.52|0
1605777600000|2020-11-19 09:20:00|29822.97|29822.97|29813.33|29813.33|29829.05|29829.05|29809.02|29809.02|0
1605777900000|2020-11-19 09:25:00|29809.02|29809.02|29811.55|29811.55|29817.63|29817.63|29796.85|29796.85|0
1605778200000|2020-11-19 09:30:00|29807.24|29807.24|29812.03|29812.03|29816.33|29816.33|29794.05|29794.05|0
1605778500000|2020-11-19 09:35:00|29820.64|29820.64|29862.2|29862.2|29862.2|29862.2|29820.64|29820.64|0
1605778800000|2020-11-19 09:40:00|29853.59|29853.59|29870.81|29870.81|29870.81|29870.81|29853.59|29853.59|0
1605779100000|2020-11-19 09:45:00|29875.12|29875.12|29859.4|29859.4|29881.95|29881.95|29852.56|29852.56|0
1605779400000|2020-11-19 09:50:00|29855.09|29855.09|29788.44|29788.44|29855.09|29855.09|29784.14|29784.14|0
1605779700000|2020-11-19 09:55:00|29784.14|29784.14|29757.27|29757.27|29788.44|29788.44|29757.27|29757.27|0
1605780000000|2020-11-19 10:00:00|29761.58|29761.58|29794.53|29794.53|29807.45|29807.45|29757.27|29757.27|0
1605780300000|2020-11-19 10:05:00|29790.97|29790.97|29772.72|29772.72|29798.83|29798.83|29770.94|29770.94|0
1605780600000|2020-11-19 10:10:00|29769.17|29769.17|29776|29776|29776|29776|29755.22|29755.22|0
1605780900000|2020-11-19 10:15:00|29777.78|29777.78|29740.52|29740.52|29777.78|29777.78|29736.22|29736.22|0
1605781200000|2020-11-19 10:20:00|29731.91|29731.91|29758.02|29758.02|29779.56|29779.56|29731.91|29731.91|0
1605781500000|2020-11-19 10:25:00|29755.87|29755.87|29737.52|29737.52|29785.91|29785.91|29737.52|29737.52|0
1605781800000|2020-11-19 10:30:00|29741.82|29741.82|29742.1|29742.1|29762.6|29762.6|29733.49|29733.49|0
1605782100000|2020-11-19 10:35:00|29746.41|29746.41|29770.74|29770.74|29783.66|29783.66|29746.41|29746.41|0
1605782400000|2020-11-19 10:40:00|29768.96|29768.96|29787.21|29787.21|29787.97|29787.97|29762.13|29762.13|0
1605782700000|2020-11-19 10:45:00|29791.52|29791.52|29755.29|29755.29|29793.3|29793.3|29755.29|29755.29|0
1605783000000|2020-11-19 10:50:00|29753.52|29753.52|29734.51|29734.51|29769.99|29769.99|29734.51|29734.51|0
1605783300000|2020-11-19 10:55:00|29725.9|29725.9|29679.28|29679.28|29727.68|29727.68|29677.5|29677.5|0
1605783600000|2020-11-19 11:00:00|29677.5|29677.5|29710.45|29710.45|29710.45|29710.45|29677.5|29677.5|0
1605783900000|2020-11-19 11:05:00|29712.23|29712.23|29731.98|29731.98|29731.98|29731.98|29698.28|29698.28|0
1605784200000|2020-11-19 11:10:00|29735.54|29735.54|29731.98|29731.98|29740.6|29740.6|29730.21|29730.21|0
1605784500000|2020-11-19 11:15:00|29727.68|29727.68|29772.79|29772.79|29772.79|29772.79|29727.68|29727.68|0
1605784800000|2020-11-19 11:20:00|29771.02|29771.02|29770.26|29770.26|29772.79|29772.79|29759.87|29759.87|0
1605785100000|2020-11-19 11:25:00|29772.04|29772.04|29778.12|29778.12|29780.65|29780.65|29768.49|29768.49|0
1605785400000|2020-11-19 11:30:00|29782.43|29782.43|29761.38|29761.38|29782.43|29782.43|29761.38|29761.38|0
1605785700000|2020-11-19 11:35:00|29757.07|29757.07|29780.38|29780.38|29780.38|29780.38|29757.07|29757.07|0
1605786000000|2020-11-19 11:40:00|29776.07|29776.07|29780.65|29780.65|29791.04|29791.04|29766.71|29766.71|0
1605786300000|2020-11-19 11:45:00|29784.96|29784.96|29791.04|29791.04|29791.04|29791.04|29776.35|29776.35|0
1605786600000|2020-11-19 11:50:00|29786.74|29786.74|29747.71|29747.71|29786.74|29786.74|29745.18|29745.18|0
1605786900000|2020-11-19 11:55:00|29752.01|29752.01|29745.18|29745.18|29752.01|29752.01|29741.62|29741.62|0
1605787200000|2020-11-19 12:00:00|29746.95|29746.95|29776.35|29776.35|29785.71|29785.71|29746.95|29746.95|0
1605787500000|2020-11-19 12:05:00|29778.12|29778.12|29754.82|29754.82|29779.9|29779.9|29754.82|29754.82|0
1605787800000|2020-11-19 12:10:00|29763.43|29763.43|29765.96|29765.96|29784.96|29784.96|29763.43|29763.43|0
1605788100000|2020-11-19 12:15:00|29762.4|29762.4|29750.23|29750.23|29766.71|29766.71|29750.23|29750.23|0
1605788400000|2020-11-19 12:20:00|29754.54|29754.54|29758.1|29758.1|29758.1|29758.1|29745.93|29745.93|0
1605788700000|2020-11-19 12:25:00|29766.71|29766.71|29774.57|29774.57|29785.71|29785.71|29766.71|29766.71|0
1605789000000|2020-11-19 12:30:00|29778.88|29778.88|29784.96|29784.96|29789.27|29789.27|29778.88|29778.88|0
1605789300000|2020-11-19 12:35:00|29786.74|29786.74|29760.63|29760.63|29788.52|29788.52|29760.63|29760.63|0
1605789600000|2020-11-19 12:40:00|29764.93|29764.93|29717.29|29717.29|29764.93|29764.93|29717.29|29717.29|0
1605789900000|2020-11-19 12:45:00|29715.51|29715.51|29718.04|29718.04|29721.59|29721.59|29705.87|29705.87|0
1605790200000|2020-11-19 12:50:00|29719.82|29719.82|29726.17|29726.17|29726.93|29726.93|29715.51|29715.51|0
1605790500000|2020-11-19 12:55:00|29721.87|29721.87|29715.51|29715.51|29723.37|29723.37|29710.45|29710.45|0
1605790800000|2020-11-19 13:00:00|29713.73|29713.73|29683.59|29683.59|29713.73|29713.73|29679.28|29679.28|0
1605791100000|2020-11-19 13:05:00|29687.89|29687.89|29708.95|29708.95|29708.95|29708.95|29687.14|29687.14|0
1605791400000|2020-11-19 13:10:00|29712.5|29712.5|29733.28|29733.28|29760.9|29760.9|29708.2|29708.2|0
1605791700000|2020-11-19 13:15:00|29724.67|29724.67|29750.51|29750.51|29751.54|29751.54|29720.37|29720.37|0
1605792000000|2020-11-19 13:20:00|29754.82|29754.82|29731.51|29731.51|29754.82|29754.82|29731.51|29731.51|0
1605792300000|2020-11-19 13:25:00|29735.81|29735.81|29773.07|29773.07|29773.07|29773.07|29735.81|29735.81|0
1605792600000|2020-11-19 13:30:00|29771.29|29771.29|29775.87|29775.87|29775.87|29775.87|29747.98|29747.98|0
1605792900000|2020-11-19 13:35:00|29780.18|29780.18|29736.84|29736.84|29784.48|29784.48|29736.84|29736.84|0
1605793200000|2020-11-19 13:40:00|29745.45|29745.45|29749.01|29749.01|29763.7|29763.7|29744.7|29744.7|0
1605793500000|2020-11-19 13:45:00|29747.23|29747.23|29750.78|29750.78|29755.09|29755.09|29747.23|29747.23|0
1605793800000|2020-11-19 13:50:00|29746.48|29746.48|29732.81|29732.81|29766.51|29766.51|29732.81|29732.81|0
1605794100000|2020-11-19 13:55:00|29728.5|29728.5|29718.86|29718.86|29728.5|29728.5|29718.86|29718.86|0
1605794400000|2020-11-19 14:00:00|29720.64|29720.64|29674.77|29674.77|29720.64|29720.64|29671.22|29671.22|0
1605794700000|2020-11-19 14:05:00|29679.08|29679.08|29652.22|29652.22|29683.39|29683.39|29647.91|29647.91|0
1605795000000|2020-11-19 14:10:00|29653.99|29653.99|29661.58|29661.58|29689.19|29689.19|29650.44|29650.44|0
1605795300000|2020-11-19 14:15:00|29665.89|29665.89|29664.11|29664.11|29678.8|29678.8|29658.02|29658.02|0
1605795600000|2020-11-19 14:20:00|29668.41|29668.41|29658.78|29658.78|29672.72|29672.72|29650.91|29650.91|0
1605795900000|2020-11-19 14:25:00|29654.47|29654.47|29611.13|29611.13|29658.78|29658.78|29609.35|29609.35|0
1605796200000|2020-11-19 14:30:00|29606.83|29606.83|29523.43|29523.43|29606.83|29606.83|29498.34|29498.34|0
1605796500000|2020-11-19 14:35:00|29525.21|29525.21|29620.5|29620.5|29644.56|29644.56|29525.21|29525.21|0
1605796800000|2020-11-19 14:40:00|29624.8|29624.8|29635.19|29635.19|29664.59|29664.59|29600.74|29600.74|0
1605797100000|2020-11-19 14:45:00|29640.52|29640.52|29633.69|29633.69|29684.61|29684.61|29614.69|29614.69|0
1605797400000|2020-11-19 14:50:00|29629.38|29629.38|29637.24|29637.24|29665.61|29665.61|29623.3|29623.3|0
1605797700000|2020-11-19 14:55:00|29631.91|29631.91|29616.94|29616.94|29649.14|29649.14|29616.94|29616.94|0
1605798000000|2020-11-19 15:00:00|29612.63|29612.63|29576.13|29576.13|29629.11|29629.11|29557.88|29557.88|0
1605798300000|2020-11-19 15:05:00|29567.52|29567.52|29542.43|29542.43|29585.77|29585.77|29532.04|29532.04|0
1605798600000|2020-11-19 15:10:00|29533.82|29533.82|29452|29452|29542.43|29542.43|29443.39|29443.39|0
1605798900000|2020-11-19 15:15:00|29443.39|29443.39|29432.25|29432.25|29472.78|29472.78|29428.69|29428.69|0
1605799200000|2020-11-19 15:20:00|29436.55|29436.55|29437.03|29437.03|29477.09|29477.09|29434.5|29434.5|0
1605799500000|2020-11-19 15:25:00|29432.72|29432.72|29383.58|29383.58|29433.47|29433.47|29383.58|29383.58|0
1605799800000|2020-11-19 15:30:00|29381.8|29381.8|29419.05|29419.05|29427.66|29427.66|29380.02|29380.02|0
1605800100000|2020-11-19 15:35:00|29423.36|29423.36|29423.36|29423.36|29437.3|29437.3|29406.13|29406.13|0
1605800400000|2020-11-19 15:40:00|29431.22|29431.22|29418.3|29418.3|29439.83|29439.83|29408.66|29408.66|0
1605800700000|2020-11-19 15:45:00|29422.61|29422.61|29445.92|29445.92|29445.92|29445.92|29422.61|29422.61|0
1605801000000|2020-11-19 15:50:00|29450.22|29450.22|29415.5|29415.5|29450.22|29450.22|29411.19|29411.19|0
1605801300000|2020-11-19 15:55:00|29411.19|29411.19|29364.57|29364.57|29415.5|29415.5|29364.57|29364.57|0
1605801600000|2020-11-19 16:00:00|29362.79|29362.79|29367.1|29367.1|29389.66|29389.66|29362.79|29362.79|0
1605801900000|2020-11-19 16:05:00|29370.66|29370.66|29382.82|29382.82|29393.21|29393.21|29370.66|29370.66|0
1605802200000|2020-11-19 16:10:00|29378.52|29378.52|29383.58|29383.58|29400.05|29400.05|29374.96|29374.96|0
1605802500000|2020-11-19 16:15:00|29379.27|29379.27|29347.35|29347.35|29380.02|29380.02|29343.04|29343.04|0
1605802800000|2020-11-19 16:20:00|29343.04|29343.04|29349.88|29349.88|29367.1|29367.1|29322.26|29322.26|0
1605803100000|2020-11-19 16:25:00|29354.18|29354.18|29326.29|29326.29|29386.1|29386.1|29326.29|29326.29|0
1605860100000|2020-11-20 08:15:00|29379.47|29379.47|29411.94|29411.94|29432.17|29432.17|29379.47|29379.47|0
1605860400000|2020-11-20 08:20:00|29407.64|29407.64|29472.98|29472.98|29498.34|29498.34|29407.64|29407.64|0
1605860700000|2020-11-20 08:25:00|29469.43|29469.43|29475.99|29475.99|29508.18|29508.18|29457.26|29457.26|0
1605861000000|2020-11-20 08:30:00|29474.21|29474.21|29445.57|29445.57|29491.71|29491.71|29445.57|29445.57|0
1605861300000|2020-11-20 08:35:00|29443.79|29443.79|29451.65|29451.65|29451.65|29451.65|29405.79|29405.79|0
1605861600000|2020-11-20 08:40:00|29447.35|29447.35|29397.17|29397.17|29452.68|29452.68|29391.09|29391.09|0
1605861900000|2020-11-20 08:45:00|29392.87|29392.87|29369.28|29369.28|29432.65|29432.65|29369.28|29369.28|0
1605862200000|2020-11-20 08:50:00|29371.06|29371.06|29385.76|29385.76|29385.76|29385.76|29362.45|29362.45|0
1605862500000|2020-11-20 08:55:00|29377.14|29377.14|29323.42|29323.42|29385.76|29385.76|29317.33|29317.33|0
1605862800000|2020-11-20 09:00:00|29314.8|29314.8|29345.7|29345.7|29345.7|29345.7|29314.8|29314.8|0
1605863100000|2020-11-20 09:05:00|29350.01|29350.01|29351.03|29351.03|29361.42|29361.42|29342.14|29342.14|0
1605863400000|2020-11-20 09:10:00|29355.34|29355.34|29370.79|29370.79|29375.09|29375.09|29349.25|29349.25|0
1605863700000|2020-11-20 09:15:00|29362.92|29362.92|29300.31|29300.31|29362.92|29362.92|29300.31|29300.31|0
1605864000000|2020-11-20 09:20:00|29283.08|29283.08|29259.02|29259.02|29283.08|29283.08|29240.5|29240.5|0
1605864300000|2020-11-20 09:25:00|29260.8|29260.8|29285.89|29285.89|29285.89|29285.89|29235.71|29235.71|0
1605864600000|2020-11-20 09:30:00|29300.58|29300.58|29367.98|29367.98|29367.98|29367.98|29297.03|29297.03|0
1605864900000|2020-11-20 09:35:00|29363.68|29363.68|29369.49|29369.49|29369.49|29369.49|29332.51|29332.51|0
1605865200000|2020-11-20 09:40:00|29367.71|29367.71|29404.96|29404.96|29404.96|29404.96|29361.62|29361.62|0
1605865500000|2020-11-20 09:45:00|29409.27|29409.27|29377.35|29377.35|29419.66|29419.66|29373.04|29373.04|0
1605865800000|2020-11-20 09:50:00|29373.04|29373.04|29365.93|29365.93|29381.65|29381.65|29365.93|29365.93|0
1605866100000|2020-11-20 09:55:00|29362.38|29362.38|29357.32|29357.32|29366.68|29366.68|29349.46|29349.46|0
1605866400000|2020-11-20 10:00:00|29359.1|29359.1|29446.8|29446.8|29457.94|29457.94|29358.34|29358.34|0
1605866700000|2020-11-20 10:05:00|29445.02|29445.02|29491.64|29491.64|29491.64|29491.64|29438.94|29438.94|0
1605867300000|2020-11-20 10:15:00|29500.53|29500.53|29376.6|29376.6|29500.53|29500.53|29372.29|29372.29|0
1605867600000|2020-11-20 10:20:00|29374.82|29374.82|29411.05|29411.05|29419.66|29419.66|29357.59|29357.59|0
1605867900000|2020-11-20 10:25:00|29428.27|29428.27|29400.66|29400.66|29428.27|29428.27|29400.66|29400.66|0
1605868200000|2020-11-20 10:30:00|29397.1|29397.1|29418.16|29418.16|29435.38|29435.38|29393.82|29393.82|0
1605868500000|2020-11-20 10:35:00|29422.46|29422.46|29421.71|29421.71|29438.94|29438.94|29417.4|29417.4|0
1605868800000|2020-11-20 10:40:00|29424.24|29424.24|29422.46|29422.46|29426.77|29426.77|29409.54|29409.54|0
1605869100000|2020-11-20 10:45:00|29413.85|29413.85|29417.4|29417.4|29418.16|29418.16|29380.15|29380.15|0
1605869400000|2020-11-20 10:50:00|29413.1|29413.1|29417.68|29417.68|29417.68|29417.68|29381.93|29381.93|0
1605869700000|2020-11-20 10:55:00|29413.37|29413.37|29392.59|29392.59|29414.12|29414.12|29392.59|29392.59|0
1605870000000|2020-11-20 11:00:00|29383.98|29383.98|29383.98|29383.98|29383.98|29383.98|29357.87|29357.87|0
1605870300000|2020-11-20 11:05:00|29392.59|29392.59|29398.68|29398.68|29411.59|29411.59|29390.06|29390.06|0
1605870600000|2020-11-20 11:10:00|29395.12|29395.12|29350.01|29350.01|29395.12|29395.12|29350.01|29350.01|0
1605870900000|2020-11-20 11:15:00|29341.39|29341.39|29298.81|29298.81|29341.39|29341.39|29292.72|29292.72|0
1605871200000|2020-11-20 11:20:00|29295.25|29295.25|29252.94|29252.94|29295.25|29295.25|29236.47|29236.47|0
1605871500000|2020-11-20 11:25:00|29231.41|29231.41|29218.49|29218.49|29235.71|29235.71|29208.85|29208.85|0
1605871800000|2020-11-20 11:30:00|29220.27|29220.27|29202.02|29202.02|29228.88|29228.88|29202.02|29202.02|0
1605872100000|2020-11-20 11:35:00|29200.24|29200.24|29200.24|29200.24|29213.16|29213.16|29191.62|29191.62|0
1605872400000|2020-11-20 11:40:00|29191.62|29191.62|29117.87|29117.87|29191.62|29191.62|29117.87|29117.87|0
1605872700000|2020-11-20 11:45:00|29116.09|29116.09|29114.31|29114.31|29133.32|29133.32|29114.31|29114.31|0
1605873000000|2020-11-20 11:50:00|29110.01|29110.01|29124.7|29124.7|29129.01|29129.01|29097.84|29097.84|0
1605873300000|2020-11-20 11:55:00|29120.4|29120.4|29169.54|29169.54|29169.54|29169.54|29116.09|29116.09|0
1605873600000|2020-11-20 12:00:00|29173.85|29173.85|29106.45|29106.45|29173.85|29173.85|29093.53|29093.53|0
1605873900000|2020-11-20 12:05:00|29123.68|29123.68|29134.07|29134.07|29146.99|29146.99|29123.68|29123.68|0
1605874200000|2020-11-20 12:10:00|29125.45|29125.45|29108.98|29108.98|29125.45|29125.45|29108.98|29108.98|0
1605874500000|2020-11-20 12:15:00|29096.06|29096.06|29079.59|29079.59|29104.67|29104.67|29079.59|29079.59|0
1605874800000|2020-11-20 12:20:00|29077.81|29077.81|29102.15|29102.15|29102.15|29102.15|29063.87|29063.87|0
1605875100000|2020-11-20 12:25:00|29104.67|29104.67|29132.56|29132.56|29132.56|29132.56|29104.67|29104.67|0
1605875400000|2020-11-20 12:30:00|29130.79|29130.79|29124.7|29124.7|29137.62|29137.62|29120.4|29120.4|0
1605875700000|2020-11-20 12:35:00|29129.01|29129.01|29089.23|29089.23|29136.87|29136.87|29084.92|29084.92|0
1605876000000|2020-11-20 12:40:00|29084.92|29084.92|29092.78|29092.78|29092.78|29092.78|29061.61|29061.61|0
1605876300000|2020-11-20 12:45:00|29105.7|29105.7|29088.48|29088.48|29110.01|29110.01|29088.48|29088.48|0
1605876600000|2020-11-20 12:50:00|29084.92|29084.92|29098.11|29098.11|29098.11|29098.11|29069.47|29069.47|0
1605876900000|2020-11-20 12:55:00|29111.03|29111.03|29128.26|29128.26|29136.87|29136.87|29111.03|29111.03|0
1605877200000|2020-11-20 13:00:00|29123.95|29123.95|29148.29|29148.29|29148.29|29148.29|29123.95|29123.95|0
1605877500000|2020-11-20 13:05:00|29152.59|29152.59|29182.74|29182.74|29182.74|29182.74|29148.29|29148.29|0
1605877800000|2020-11-20 13:10:00|29191.35|29191.35|29195.66|29195.66|29208.58|29208.58|29187.04|29187.04|0
1605878100000|2020-11-20 13:15:00|29191.35|29191.35|29194.15|29194.15|29198.46|29198.46|29184.52|29184.52|0
1605878400000|2020-11-20 13:20:00|29189.85|29189.85|29189.1|29189.1|29193.4|29193.4|29175.15|29175.15|0
1605878700000|2020-11-20 13:25:00|29184.79|29184.79|29133.87|29133.87|29184.79|29184.79|29133.87|29133.87|0
1605879000000|2020-11-20 13:30:00|29132.09|29132.09|29164.01|29164.01|29164.01|29164.01|29132.09|29132.09|0
1605879300000|2020-11-20 13:35:00|29168.32|29168.32|29185.54|29185.54|29214.18|29214.18|29168.32|29168.32|0
1605879600000|2020-11-20 13:40:00|29181.23|29181.23|29155.12|29155.12|29181.23|29181.23|29150.82|29150.82|0
1605879900000|2020-11-20 13:45:00|29151.57|29151.57|29141.18|29141.18|29151.57|29151.57|29129.76|29129.76|0
1605880200000|2020-11-20 13:50:00|29136.87|29136.87|29116.84|29116.84|29143.71|29143.71|29116.84|29116.84|0
1605880500000|2020-11-20 13:55:00|29121.15|29121.15|29157.38|29157.38|29161.68|29161.68|29121.15|29121.15|0
1605880800000|2020-11-20 14:00:00|29155.6|29155.6|29160.93|29160.93|29163.46|29163.46|29134.82|29134.82|0
1605881100000|2020-11-20 14:05:00|29169.54|29169.54|29148.76|29148.76|29169.54|29169.54|29140.15|29140.15|0
1605881400000|2020-11-20 14:10:00|29142.68|29142.68|29172.82|29172.82|29190.05|29190.05|29142.68|29142.68|0
1605881700000|2020-11-20 14:15:00|29168.52|29168.52|29172.07|29172.07|29184.24|29184.24|29168.52|29168.52|0
1605882000000|2020-11-20 14:20:00|29167.77|29167.77|29186.02|29186.02|29207.55|29207.55|29167.77|29167.77|0
1605882300000|2020-11-20 14:25:00|29181.71|29181.71|29160.93|29160.93|29184.24|29184.24|29160.93|29160.93|0
1605882600000|2020-11-20 14:30:00|29156.63|29156.63|29181.44|29181.44|29216.91|29216.91|29134.07|29134.07|0
1605882900000|2020-11-20 14:35:00|29185.74|29185.74|29233.39|29233.39|29258.47|29258.47|29162.43|29162.43|0
1605883200000|2020-11-20 14:40:00|29220.47|29220.47|29261|29261|29273.92|29273.92|29220.47|29220.47|0
1605883500000|2020-11-20 14:45:00|29256.7|29256.7|29239.47|29239.47|29278.23|29278.23|29234.14|29234.14|0
1605883800000|2020-11-20 14:50:00|29241.25|29241.25|29237.42|29237.42|29252.39|29252.39|29223.75|29223.75|0
1605884100000|2020-11-20 14:55:00|29228.81|29228.81|29190.8|29190.8|29228.81|29228.81|29190.8|29190.8|0
1605884400000|2020-11-20 15:00:00|29192.58|29192.58|29132.02|29132.02|29201.19|29201.19|29132.02|29132.02|0
1605884700000|2020-11-20 15:05:00|29133.79|29133.79|29131.26|29131.26|29139.13|29139.13|29112.26|29112.26|0
1605885000000|2020-11-20 15:10:00|29126.96|29126.96|29107.95|29107.95|29139.88|29139.88|29107.95|29107.95|0
1605885300000|2020-11-20 15:15:00|29103.65|29103.65|29111.51|29111.51|29118.34|29118.34|29080.34|29080.34|0
1605885600000|2020-11-20 15:20:00|29115.82|29115.82|29139.13|29139.13|29145.21|29145.21|29115.82|29115.82|0
1605885900000|2020-11-20 15:25:00|29126.21|29126.21|29124.43|29124.43|29128.74|29128.74|29111.51|29111.51|0
1605886200000|2020-11-20 15:30:00|29128.74|29128.74|29119.37|29119.37|29149.52|29149.52|29119.37|29119.37|0
1605886500000|2020-11-20 15:35:00|29123.68|29123.68|29171.6|29171.6|29171.6|29171.6|29123.68|29123.68|0
1605886800000|2020-11-20 15:40:00|29175.9|29175.9|29162.71|29162.71|29190.6|29190.6|29160.93|29160.93|0
1605887100000|2020-11-20 15:45:00|29168.79|29168.79|29184.52|29184.52|29190.6|29190.6|29168.79|29168.79|0
1605887400000|2020-11-20 15:50:00|29186.29|29186.29|29170.84|29170.84|29186.29|29186.29|29170.84|29170.84|0
1605887700000|2020-11-20 15:55:00|29166.54|29166.54|29161.21|29161.21|29186.57|29186.57|29156.9|29156.9|0
1605888000000|2020-11-20 16:00:00|29165.51|29165.51|29177.68|29177.68|29179.46|29179.46|29165.51|29165.51|0
1605888300000|2020-11-20 16:05:00|29181.99|29181.99|29181.23|29181.23|29194.15|29194.15|29169.07|29169.07|0
1605888600000|2020-11-20 16:10:00|29185.54|29185.54|29165.79|29165.79|29185.54|29185.54|29162.98|29162.98|0
1605888900000|2020-11-20 16:15:00|29170.09|29170.09|29182.26|29182.26|29190.12|29190.12|29170.09|29170.09|0
1605889200000|2020-11-20 16:20:00|29184.04|29184.04|29163.26|29163.26|29184.04|29184.04|29163.26|29163.26|0
1605889500000|2020-11-20 16:25:00|29161.48|29161.48|29194.43|29194.43|29194.43|29194.43|29154.65|29154.65|0
1606119300000|2020-11-23 08:15:00|29010.01|29010.01|29092.85|29092.85|29092.85|29092.85|29005.7|29005.7|0
1606119600000|2020-11-23 08:20:00|29114.39|29114.39|29067.77|29067.77|29127.3|29127.3|29067.77|29067.77|0
1606119900000|2020-11-23 08:25:00|29069.54|29069.54|29062.71|29062.71|29079.93|29079.93|29053.82|29053.82|0
1606120200000|2020-11-23 08:30:00|29067.02|29067.02|29081.99|29081.99|29093.88|29093.88|29043.71|29043.71|0
1606120500000|2020-11-23 08:35:00|29073.37|29073.37|29061.48|29061.48|29077.68|29077.68|29051.84|29051.84|0
1606120800000|2020-11-23 08:40:00|29059.7|29059.7|29054.65|29054.65|29076.18|29076.18|29046.78|29046.78|0
1606121100000|2020-11-23 08:45:00|29051.09|29051.09|29053.35|29053.35|29053.35|29053.35|29018.89|29018.89|0
1606121400000|2020-11-23 08:50:00|29044.73|29044.73|29024.7|29024.7|29044.73|29044.73|29006.73|29006.73|0
1606121700000|2020-11-23 08:55:00|29029.01|29029.01|29025.73|29025.73|29036.87|29036.87|29011.79|29011.79|0
1606122000000|2020-11-23 09:00:00|29030.04|29030.04|29028.26|29028.26|29036.12|29036.12|28989.5|28989.5|0
1606122300000|2020-11-23 09:05:00|29023.95|29023.95|29096.96|29096.96|29099.49|29099.49|29023.95|29023.95|0
1606122600000|2020-11-23 09:10:00|29084.04|29084.04|29092.65|29092.65|29092.65|29092.65|29075.43|29075.43|0
1606122900000|2020-11-23 09:15:00|29088.35|29088.35|29112.96|29112.96|29112.96|29112.96|29079.73|29079.73|0
1606123200000|2020-11-23 09:20:00|29117.26|29117.26|29105.09|29105.09|29150.96|29150.96|29092.17|29092.17|0
1606123500000|2020-11-23 09:25:00|29096.48|29096.48|29086.09|29086.09|29103.32|29103.32|29080.01|29080.01|0
1606123800000|2020-11-23 09:30:00|29081.78|29081.78|29047.33|29047.33|29083.56|29083.56|29047.33|29047.33|0
1606124100000|2020-11-23 09:35:00|29051.64|29051.64|29030.11|29030.11|29068.11|29068.11|29030.11|29030.11|0
1606124400000|2020-11-23 09:40:00|29034.42|29034.42|28999.69|28999.69|29034.42|29034.42|28986.77|28986.77|0
1606124700000|2020-11-23 09:45:00|29004|29004|29061.28|29061.28|29061.28|29061.28|29004|29004|0
1606125000000|2020-11-23 09:50:00|29069.89|29069.89|29045.56|29045.56|29077.75|29077.75|29041.25|29041.25|0
1606125300000|2020-11-23 09:55:00|29049.86|29049.86|29040.98|29040.98|29053.14|29053.14|29032.36|29032.36|0
1606125600000|2020-11-23 10:00:00|29045.28|29045.28|29053.14|29053.14|29053.14|29053.14|29019.44|29019.44|0
1606125900000|2020-11-23 10:05:00|29056.7|29056.7|29062.78|29062.78|29065.31|29065.31|29056.7|29056.7|0
1606126200000|2020-11-23 10:10:00|29054.17|29054.17|29066.34|29066.34|29066.34|29066.34|29045.56|29045.56|0
1606126500000|2020-11-23 10:15:00|29057.72|29057.72|29052.39|29052.39|29057.72|29057.72|29020.47|29020.47|0
1606126800000|2020-11-23 10:20:00|29061|29061|29041.25|29041.25|29061|29061|29035.92|29035.92|0
1606127100000|2020-11-23 10:25:00|29032.64|29032.64|29047.61|29047.61|29054.44|29054.44|29028.33|29028.33|0
1606127400000|2020-11-23 10:30:00|29051.92|29051.92|29015.69|29015.69|29051.92|29051.92|29015.69|29015.69|0
1606127700000|2020-11-23 10:35:00|29011.38|29011.38|29007.55|29007.55|29017.19|29017.19|28999.96|28999.96|0
1606128000000|2020-11-23 10:40:00|29005.77|29005.77|28984.24|28984.24|29013.63|29013.63|28984.24|28984.24|0
1606128300000|2020-11-23 10:45:00|28975.63|28975.63|28983.22|28983.22|28983.22|28983.22|28956.63|28956.63|0
1606128600000|2020-11-23 10:50:00|28978.91|28978.91|28973.85|28973.85|28986.77|28986.77|28973.85|28973.85|0
1606128900000|2020-11-23 10:55:00|28969.55|28969.55|28965.24|28965.24|28973.85|28973.85|28950.54|28950.54|0
1606129200000|2020-11-23 11:00:00|28960.93|28960.93|28947.74|28947.74|28965.24|28965.24|28944.18|28944.18|0
1606129500000|2020-11-23 11:05:00|28952.05|28952.05|28943.43|28943.43|28962.44|28962.44|28934.82|28934.82|0
1606129800000|2020-11-23 11:10:00|28947.74|28947.74|28945.21|28945.21|28958.13|28958.13|28939.13|28939.13|0
1606130100000|2020-11-23 11:15:00|28940.9|28940.9|28915.07|28915.07|28940.9|28940.9|28908.98|28908.98|0
1606130400000|2020-11-23 11:20:00|28913.29|28913.29|28894.29|28894.29|28913.29|28913.29|28891.76|28891.76|0
1606130700000|2020-11-23 11:25:00|28896.06|28896.06|28902.9|28902.9|28913.29|28913.29|28889.98|28889.98|0
1606131000000|2020-11-23 11:30:00|28898.59|28898.59|28861.34|28861.34|28898.59|28898.59|28857.78|28857.78|0
1606131300000|2020-11-23 11:35:00|28852.73|28852.73|28870.7|28870.7|28875.01|28875.01|28844.11|28844.11|0
1606131600000|2020-11-23 11:40:00|28883.62|28883.62|28877.54|28877.54|28885.4|28885.4|28871.45|28871.45|0
1606131900000|2020-11-23 11:45:00|28873.23|28873.23|28844.59|28844.59|28873.23|28873.23|28842.06|28842.06|0
1606132200000|2020-11-23 11:50:00|28848.9|28848.9|28860.31|28860.31|28864.62|28864.62|28840.28|28840.28|0
1606132500000|2020-11-23 11:55:00|28864.62|28864.62|28854.23|28854.23|28864.62|28864.62|28854.23|28854.23|0
1606132800000|2020-11-23 12:00:00|28848.14|28848.14|28821.28|28821.28|28861.06|28861.06|28805.83|28805.83|0
1606133100000|2020-11-23 12:05:00|28819.5|28819.5|28815.2|28815.2|28819.5|28819.5|28796.19|28796.19|0
1606133400000|2020-11-23 12:10:00|28820.53|28820.53|28808.36|28808.36|28820.53|28820.53|28783.27|28783.27|0
1606133700000|2020-11-23 12:15:00|28812.67|28812.67|28807.34|28807.34|28819.5|28819.5|28805.56|28805.56|0
1606134000000|2020-11-23 12:20:00|28811.64|28811.64|28805.56|28805.56|28820.25|28820.25|28801.25|28801.25|0
1606134300000|2020-11-23 12:25:00|28807.34|28807.34|28816.7|28816.7|28821.01|28821.01|28803.78|28803.78|0
1606134600000|2020-11-23 12:30:00|28820.25|28820.25|28814.17|28814.17|28824.56|28824.56|28805.56|28805.56|0
1606134900000|2020-11-23 12:35:00|28809.86|28809.86|28800.23|28800.23|28809.86|28809.86|28800.23|28800.23|0
1606135200000|2020-11-23 12:40:00|28804.53|28804.53|28764.75|28764.75|28804.53|28804.53|28764.75|28764.75|0
1606135500000|2020-11-23 12:45:00|28760.44|28760.44|28781.97|28781.97|28783.75|28783.75|28745.75|28745.75|0
1606135800000|2020-11-23 12:50:00|28786.28|28786.28|28773.36|28773.36|28786.28|28786.28|28773.36|28773.36|0
1606136100000|2020-11-23 12:55:00|28771.58|28771.58|28775.89|28775.89|28794.14|28794.14|28771.58|28771.58|0
1606136400000|2020-11-23 13:00:00|28780.2|28780.2|28782.73|28782.73|28797.42|28797.42|28780.2|28780.2|0
1606136700000|2020-11-23 13:05:00|28778.42|28778.42|28774.86|28774.86|28791.34|28791.34|28773.09|28773.09|0
1606137000000|2020-11-23 13:10:00|28770.56|28770.56|28739.39|28739.39|28770.56|28770.56|28739.39|28739.39|0
1606137300000|2020-11-23 13:15:00|28742.94|28742.94|28715.33|28715.33|28742.94|28742.94|28706.71|28706.71|0
1606137600000|2020-11-23 13:20:00|28723.94|28723.94|28754.36|28754.36|28762.97|28762.97|28723.94|28723.94|0
1606137900000|2020-11-23 13:25:00|28745.75|28745.75|28744.99|28744.99|28751.08|28751.08|28735.36|28735.36|0
1606138200000|2020-11-23 13:30:00|28749.3|28749.3|28750.05|28750.05|28766.53|28766.53|28749.3|28749.3|0
1606138500000|2020-11-23 13:35:00|28745.75|28745.75|28717.58|28717.58|28748.27|28748.27|28717.58|28717.58|0
1606138800000|2020-11-23 13:40:00|28713.28|28713.28|28685.66|28685.66|28713.28|28713.28|28639.04|28639.04|0
1606139100000|2020-11-23 13:45:00|28672.74|28672.74|28678.07|28678.07|28682.38|28682.38|28656.27|28656.27|0
1606139400000|2020-11-23 13:50:00|28682.38|28682.38|28671.99|28671.99|28690.99|28690.99|28659.82|28659.82|0
1606139700000|2020-11-23 13:55:00|28676.3|28676.3|28651.21|28651.21|28679.85|28679.85|28651.21|28651.21|0
1606140000000|2020-11-23 14:00:00|28652.99|28652.99|28650.93|28650.93|28658.8|28658.8|28626.12|28626.12|0
1606140300000|2020-11-23 14:05:00|28646.63|28646.63|28613.68|28613.68|28646.63|28646.63|28613.68|28613.68|0
1606140600000|2020-11-23 14:10:00|28617.99|28617.99|28559.95|28559.95|28617.99|28617.99|28559.95|28559.95|0
1606140900000|2020-11-23 14:15:00|28561.73|28561.73|28578.2|28578.2|28591.12|28591.12|28561.73|28561.73|0
1606141200000|2020-11-23 14:20:00|28572.87|28572.87|28593.65|28593.65|28597.96|28597.96|28572.87|28572.87|0
1606141500000|2020-11-23 14:25:00|28589.35|28589.35|28580.73|28580.73|28593.65|28593.65|28553.87|28553.87|0
1606141800000|2020-11-23 14:30:00|28576.43|28576.43|28581.01|28581.01|28605.07|28605.07|28562.76|28562.76|0
1606142100000|2020-11-23 14:35:00|28576.7|28576.7|28583.26|28583.26|28609.37|28609.37|28574.92|28574.92|0
1606142400000|2020-11-23 14:40:00|28585.04|28585.04|28625.57|28625.57|28629.88|28629.88|28574.65|28574.65|0
1606142700000|2020-11-23 14:45:00|28627.35|28627.35|28658.52|28658.52|28690.72|28690.72|28627.35|28627.35|0
1606143000000|2020-11-23 14:50:00|28654.21|28654.21|28678.28|28678.28|28689.69|28689.69|28645.6|28645.6|0
1606143300000|2020-11-23 14:55:00|28673.97|28673.97|28630.15|28630.15|28673.97|28673.97|28621.54|28621.54|0
1606143600000|2020-11-23 15:00:00|28625.85|28625.85|28609.37|28609.37|28630.15|28630.15|28577.73|28577.73|0
1606143900000|2020-11-23 15:05:00|28605.07|28605.07|28623.04|28623.04|28623.04|28623.04|28598.98|28598.98|0
1606144200000|2020-11-23 15:10:00|28614.43|28614.43|28584.29|28584.29|28618.74|28618.74|28584.29|28584.29|0
1606144500000|2020-11-23 15:15:00|28586.06|28586.06|28602.54|28602.54|28605.07|28605.07|28579.98|28579.98|0
1606144800000|2020-11-23 15:20:00|28615.46|28615.46|28654.97|28654.97|28672.47|28672.47|28615.46|28615.46|0
1606145100000|2020-11-23 15:25:00|28650.66|28650.66|28662.83|28662.83|28669.66|28669.66|28642.05|28642.05|0
1606145400000|2020-11-23 15:30:00|28661.05|28661.05|28660.3|28660.3|28673.22|28673.22|28647.38|28647.38|0
1606145700000|2020-11-23 15:35:00|28664.6|28664.6|28651.69|28651.69|28668.91|28668.91|28649.77|28649.77|0
1606146000000|2020-11-23 15:40:00|28655.99|28655.99|28640.27|28640.27|28660.3|28660.3|28640.27|28640.27|0
1606146300000|2020-11-23 15:45:00|28644.58|28644.58|28641.3|28641.3|28653.19|28653.19|28640.27|28640.27|0
1606146600000|2020-11-23 15:50:00|28645.6|28645.6|28652.44|28652.44|28659.27|28659.27|28627.35|28627.35|0
1606146900000|2020-11-23 15:55:00|28656.74|28656.74|28710.47|28710.47|28710.47|28710.47|28656.74|28656.74|0
1606147200000|2020-11-23 16:00:00|28701.86|28701.86|28695.02|28695.02|28710.47|28710.47|28682.86|28682.86|0
1606147500000|2020-11-23 16:05:00|28699.33|28699.33|28679.58|28679.58|28704.66|28704.66|28675.27|28675.27|0
1606147800000|2020-11-23 16:10:00|28677.8|28677.8|28659.82|28659.82|28683.88|28683.88|28655.52|28655.52|0
1606148100000|2020-11-23 16:15:00|28658.04|28658.04|28664.13|28664.13|28666.66|28666.66|28641.57|28641.57|0
1606148400000|2020-11-23 16:20:00|28659.82|28659.82|28660.57|28660.57|28668.43|28668.43|28649.43|28649.43|0
1606148700000|2020-11-23 16:25:00|28656.27|28656.27|28662.35|28662.35|28677.8|28677.8|28638.29|28638.29|0
1606205700000|2020-11-24 08:15:00|28514.63|28514.63|28499.19|28499.19|28587.09|28587.09|28483.46|28483.46|0
1606206000000|2020-11-24 08:20:00|28507.8|28507.8|28511.08|28511.08|28518.94|28518.94|28470.55|28470.55|0
1606206300000|2020-11-24 08:25:00|28532.61|28532.61|28566.59|28566.59|28574.45|28574.45|28505.27|28505.27|0
1606206600000|2020-11-24 08:30:00|28562.28|28562.28|28582.86|28582.86|28582.86|28582.86|28520.99|28520.99|0
1606206900000|2020-11-24 08:35:00|28587.16|28587.16|28543.35|28543.35|28615.8|28615.8|28537.26|28537.26|0
1606207200000|2020-11-24 08:40:00|28547.65|28547.65|28518.74|28518.74|28547.65|28547.65|28509.37|28509.37|0
1606207500000|2020-11-24 08:45:00|28527.35|28527.35|28532.68|28532.68|28547.38|28547.38|28505.82|28505.82|0
1606207800000|2020-11-24 08:50:00|28524.07|28524.07|28530.15|28530.15|28553.46|28553.46|28515.46|28515.46|0
1606208100000|2020-11-24 08:55:00|28525.85|28525.85|28520.79|28520.79|28531.18|28531.18|28510.4|28510.4|0
1606208400000|2020-11-24 09:00:00|28516.48|28516.48|28532.96|28532.96|28535.49|28535.49|28512.18|28512.18|0
1606208700000|2020-11-24 09:05:00|28534.74|28534.74|28549.43|28549.43|28561.6|28561.6|28534.74|28534.74|0
1606209000000|2020-11-24 09:10:00|28562.35|28562.35|28571.99|28571.99|28576.3|28576.3|28562.35|28562.35|0
1606209300000|2020-11-24 09:15:00|28567.68|28567.68|28555.79|28555.79|28600.63|28600.63|28555.79|28555.79|0
1606209600000|2020-11-24 09:20:00|28554.01|28554.01|28537.54|28537.54|28554.01|28554.01|28535.01|28535.01|0
1606209900000|2020-11-24 09:25:00|28533.23|28533.23|28528.93|28528.93|28541.09|28541.09|28508.15|28508.15|0
1606210200000|2020-11-24 09:30:00|28533.23|28533.23|28531.46|28531.46|28537.54|28537.54|28522.84|28522.84|0
1606210500000|2020-11-24 09:35:00|28527.15|28527.15|28590.52|28590.52|28597.35|28597.35|28527.15|28527.15|0
1606210800000|2020-11-24 09:40:00|28586.21|28586.21|28547.45|28547.45|28586.21|28586.21|28547.45|28547.45|0
1606211100000|2020-11-24 09:45:00|28551.76|28551.76|28567.21|28567.21|28579.37|28579.37|28551.76|28551.76|0
1606211400000|2020-11-24 09:50:00|28568.98|28568.98|28575.07|28575.07|28581.15|28581.15|28558.59|28558.59|0
1606211700000|2020-11-24 09:55:00|28583.68|28583.68|28575.07|28575.07|28585.46|28585.46|28575.07|28575.07|0
1606212000000|2020-11-24 10:00:00|28576.85|28576.85|28567.21|28567.21|28576.85|28576.85|28545.68|28545.68|0
1606212300000|2020-11-24 10:05:00|28568.98|28568.98|28546.43|28546.43|28568.98|28568.98|28546.43|28546.43|0
1606212600000|2020-11-24 10:10:00|28542.12|28542.12|28566.46|28566.46|28575.07|28575.07|28542.12|28542.12|0
1606212900000|2020-11-24 10:15:00|28553.54|28553.54|28567.21|28567.21|28575.82|28575.82|28543.9|28543.9|0
1606213200000|2020-11-24 10:20:00|28562.9|28562.9|28568.23|28568.23|28575.07|28575.07|28552.51|28552.51|0
1606213500000|2020-11-24 10:25:00|28576.85|28576.85|28578.62|28578.62|28589.76|28589.76|28575.07|28575.07|0
1606213800000|2020-11-24 10:30:00|28576.85|28576.85|28581.9|28581.9|28581.9|28581.9|28562.9|28562.9|0
1606214100000|2020-11-24 10:35:00|28577.6|28577.6|28614.58|28614.58|28631.05|28631.05|28577.6|28577.6|0
1606214400000|2020-11-24 10:40:00|28616.35|28616.35|28553.26|28553.26|28622.44|28622.44|28553.26|28553.26|0
1606214700000|2020-11-24 10:45:00|28561.87|28561.87|28567.68|28567.68|28573.77|28573.77|28542.6|28542.6|0
1606215000000|2020-11-24 10:50:00|28571.99|28571.99|28571.99|28571.99|28571.99|28571.99|28563.38|28563.38|0
1606215300000|2020-11-24 10:55:00|28576.3|28576.3|28583.13|28583.13|28586.69|28586.69|28571.99|28571.99|0
1606215600000|2020-11-24 11:00:00|28578.83|28578.83|28609.24|28609.24|28609.24|28609.24|28570.21|28570.21|0
1606215900000|2020-11-24 11:05:00|28617.86|28617.86|28646.5|28646.5|28646.5|28646.5|28617.86|28617.86|0
1606216200000|2020-11-24 11:10:00|28642.19|28642.19|28632.83|28632.83|28642.19|28642.19|28624.22|28624.22|0
1606216500000|2020-11-24 11:15:00|28628.52|28628.52|28641.44|28641.44|28641.44|28641.44|28613.83|28613.83|0
1606216800000|2020-11-24 11:20:00|28637.13|28637.13|28639.66|28639.66|28643.97|28643.97|28631.05|28631.05|0
1606217100000|2020-11-24 11:25:00|28641.44|28641.44|28628.52|28628.52|28641.44|28641.44|28616.35|28616.35|0
1606217400000|2020-11-24 11:30:00|28632.83|28632.83|28637.13|28637.13|28662.22|28662.22|28632.83|28632.83|0
1606217700000|2020-11-24 11:35:00|28635.36|28635.36|28650.33|28650.33|28650.33|28650.33|28620.66|28620.66|0
1606218000000|2020-11-24 11:40:00|28646.02|28646.02|28631.32|28631.32|28646.02|28646.02|28624.49|28624.49|0
1606218300000|2020-11-24 11:45:00|28635.63|28635.63|28619.91|28619.91|28635.63|28635.63|28615.6|28615.6|0
1606218600000|2020-11-24 11:50:00|28615.6|28615.6|28618.41|28618.41|28641.72|28641.72|28615.6|28615.6|0
1606218900000|2020-11-24 11:55:00|28620.18|28620.18|28582.18|28582.18|28630.57|28630.57|28581.43|28581.43|0
1606219200000|2020-11-24 12:00:00|28580.4|28580.4|28532.76|28532.76|28580.4|28580.4|28524.14|28524.14|0
1606219500000|2020-11-24 12:05:00|28530.98|28530.98|28526.67|28526.67|28533.51|28533.51|28515.26|28515.26|0
1606219800000|2020-11-24 12:10:00|28522.37|28522.37|28476.5|28476.5|28526.67|28526.67|28473.97|28473.97|0
1606220100000|2020-11-24 12:15:00|28472.19|28472.19|28454.97|28454.97|28478.28|28478.28|28454.97|28454.97|0
1606220400000|2020-11-24 12:20:00|28450.66|28450.66|28442.8|28442.8|28468.64|28468.64|28442.8|28442.8|0
1606220700000|2020-11-24 12:25:00|28438.49|28438.49|28441.02|28441.02|28441.02|28441.02|28410.88|28410.88|0
1606221000000|2020-11-24 12:30:00|28445.33|28445.33|28430.16|28430.16|28447.38|28447.38|28425.85|28425.85|0
1606221300000|2020-11-24 12:35:00|28434.46|28434.46|28482.11|28482.11|28482.11|28482.11|28434.46|28434.46|0
1606221600000|2020-11-24 12:40:00|28483.88|28483.88|28541.92|28541.92|28541.92|28541.92|28483.88|28483.88|0
1606221900000|2020-11-24 12:45:00|28546.22|28546.22|28547.25|28547.25|28549.78|28549.78|28536.86|28536.86|0
1606222200000|2020-11-24 12:50:00|28551.56|28551.56|28550.81|28550.81|28557.64|28557.64|28532.55|28532.55|0
1606222500000|2020-11-24 12:55:00|28546.5|28546.5|28557.64|28557.64|28569.81|28569.81|28544.72|28544.72|0
1606222800000|2020-11-24 13:00:00|28555.86|28555.86|28573.09|28573.09|28580.95|28580.95|28537.61|28537.61|0
1606223100000|2020-11-24 13:05:00|28555.86|28555.86|28535.83|28535.83|28555.86|28555.86|28535.83|28535.83|0
1606223400000|2020-11-24 13:10:00|28531.53|28531.53|28546.22|28546.22|28546.22|28546.22|28531.53|28531.53|0
1606223700000|2020-11-24 13:15:00|28541.92|28541.92|28554.09|28554.09|28558.39|28558.39|28539.39|28539.39|0
1606224000000|2020-11-24 13:20:00|28549.78|28549.78|28522.92|28522.92|28554.09|28554.09|28522.92|28522.92|0
1606224300000|2020-11-24 13:25:00|28521.14|28521.14|28496.05|28496.05|28521.14|28521.14|28496.05|28496.05|0
1606224600000|2020-11-24 13:30:00|28497.83|28497.83|28510.75|28510.75|28519.36|28519.36|28493.52|28493.52|0
1606224900000|2020-11-24 13:35:00|28506.44|28506.44|28500.36|28500.36|28515.05|28515.05|28500.36|28500.36|0
1606225200000|2020-11-24 13:40:00|28496.05|28496.05|28503.16|28503.16|28507.47|28507.47|28483.13|28483.13|0
1606225500000|2020-11-24 13:45:00|28504.94|28504.94|28485.94|28485.94|28511.77|28511.77|28485.94|28485.94|0
1606225800000|2020-11-24 13:50:00|28487.71|28487.71|28447.18|28447.18|28491.27|28491.27|28447.18|28447.18|0
1606226100000|2020-11-24 13:55:00|28448.96|28448.96|28252.09|28252.09|28453.26|28453.26|28237.4|28237.4|0
1606226400000|2020-11-24 14:00:00|28234.87|28234.87|28345.33|28345.33|28383.34|28383.34|28196.11|28196.11|0
1606226700000|2020-11-24 14:05:00|28336.72|28336.72|28266.79|28266.79|28377.25|28377.25|28266.79|28266.79|0
1606227000000|2020-11-24 14:10:00|28284.01|28284.01|28294.13|28294.13|28308.83|28308.83|28262.48|28262.48|0
1606227300000|2020-11-24 14:15:00|28298.44|28298.44|28278.96|28278.96|28298.44|28298.44|28252.09|28252.09|0
1606227600000|2020-11-24 14:20:00|28291.88|28291.88|28278.21|28278.21|28305.82|28305.82|28261.73|28261.73|0
1606227900000|2020-11-24 14:25:00|28282.51|28282.51|28225.03|28225.03|28285.04|28285.04|28199.19|28199.19|0
1606228200000|2020-11-24 14:30:00|28212.11|28212.11|28239.72|28239.72|28293.18|28293.18|28207.8|28207.8|0
1606228500000|2020-11-24 14:35:00|28235.42|28235.42|28234.67|28234.67|28320.04|28320.04|28222.5|28222.5|0
1606228800000|2020-11-24 14:40:00|28230.36|28230.36|28294.48|28294.48|28303.84|28303.84|28227.83|28227.83|0
1606229100000|2020-11-24 14:45:00|28298.78|28298.78|28342.87|28342.87|28375.82|28375.82|28279.03|28279.03|0
1606229400000|2020-11-24 14:50:00|28351.49|28351.49|28417.11|28417.11|28433.31|28433.31|28338.57|28338.57|0
1606229700000|2020-11-24 14:55:00|28408.49|28408.49|28410.27|28410.27|28423.19|28423.19|28374.79|28374.79|0
1606230000000|2020-11-24 15:00:00|28405.97|28405.97|28457.64|28457.64|28457.64|28457.64|28388.74|28388.74|0
1606230300000|2020-11-24 15:05:00|28461.2|28461.2|28416.08|28416.08|28471.59|28471.59|28416.08|28416.08|0
1606230600000|2020-11-24 15:10:00|28407.47|28407.47|28449.51|28449.51|28458.12|28458.12|28380.6|28380.6|0
1606230900000|2020-11-24 15:15:00|28445.2|28445.2|28441.37|28441.37|28503.71|28503.71|28440.89|28440.89|0
1606231200000|2020-11-24 15:20:00|28443.15|28443.15|28438.09|28438.09|28446.7|28446.7|28406.17|28406.17|0
1606231500000|2020-11-24 15:25:00|28429.48|28429.48|28442.4|28442.4|28452.79|28452.79|28418.34|28418.34|0
1606231800000|2020-11-24 15:30:00|28438.09|28438.09|28414.78|28414.78|28438.09|28438.09|28400.08|28400.08|0
1606232100000|2020-11-24 15:35:00|28419.09|28419.09|28366.11|28366.11|28419.09|28419.09|28366.11|28366.11|0
1606232400000|2020-11-24 15:40:00|28361.8|28361.8|28328.1|28328.1|28363.58|28363.58|28318.47|28318.47|0
1606232700000|2020-11-24 15:45:00|28323.8|28323.8|28278.96|28278.96|28326.33|28326.33|28278.96|28278.96|0
1606233000000|2020-11-24 15:50:00|28268.57|28268.57|28236.65|28236.65|28271.1|28271.1|28228.78|28228.78|0
1606233300000|2020-11-24 15:55:00|28240.95|28240.95|28296.46|28296.46|28296.46|28296.46|28240.95|28240.95|0
1606233600000|2020-11-24 16:00:00|28309.38|28309.38|28307.6|28307.6|28341.3|28341.3|28298.99|28298.99|0
1606233900000|2020-11-24 16:05:00|28311.9|28311.9|28314.43|28314.43|28316.21|28316.21|28291.12|28291.12|0
1606234200000|2020-11-24 16:10:00|28316.21|28316.21|28398.31|28398.31|28408.7|28408.7|28316.21|28316.21|0
1606234500000|2020-11-24 16:15:00|28394|28394|28468.23|28468.23|28468.23|28468.23|28394|28394|0
1606234800000|2020-11-24 16:20:00|28472.54|28472.54|28540.21|28540.21|28540.21|28540.21|28468.23|28468.23|0
1606235100000|2020-11-24 16:25:00|28541.99|28541.99|28511.57|28511.57|28551.63|28551.63|28511.57|28511.57|0
1606292100000|2020-11-25 08:15:00|28642.48|28642.48|28641.46|28641.46|28691.63|28691.63|28638.93|28638.93|0
1606292400000|2020-11-25 08:20:00|28645.76|28645.76|28722.52|28722.52|28731.14|28731.14|28645.76|28645.76|0
1606292700000|2020-11-25 08:25:00|28718.22|28718.22|28764.08|28764.08|28764.08|28764.08|28694.91|28694.91|0
1606293000000|2020-11-25 08:30:00|28768.39|28768.39|28790.67|28790.67|28837.29|28837.29|28768.39|28768.39|0
1606293300000|2020-11-25 08:35:00|28794.98|28794.98|28811.18|28811.18|28834.76|28834.76|28787.12|28787.12|0
1606293600000|2020-11-25 08:40:00|28807.62|28807.62|28764.49|28764.49|28828.13|28828.13|28761.96|28761.96|0
1606293900000|2020-11-25 08:45:00|28760.18|28760.18|28664.62|28664.62|28760.18|28760.18|28653.48|28653.48|0
1606294200000|2020-11-25 08:50:00|28662.84|28662.84|28626.14|28626.14|28662.84|28662.84|28613.22|28613.22|0
1606294500000|2020-11-25 08:55:00|28621.83|28621.83|28619.3|28619.3|28646.17|28646.17|28608.91|28608.91|0
1606294800000|2020-11-25 09:00:00|28617.52|28617.52|28640.08|28640.08|28648.97|28648.97|28603.85|28603.85|0
1606295100000|2020-11-25 09:05:00|28635.78|28635.78|28590.94|28590.94|28643.64|28643.64|28590.94|28590.94|0
1606295400000|2020-11-25 09:10:00|28586.63|28586.63|28578.57|28578.57|28606.93|28606.93|28574.26|28574.26|0
1606295700000|2020-11-25 09:15:00|28580.34|28580.34|28546.92|28546.92|28602.15|28602.15|28545.14|28545.14|0
1606296000000|2020-11-25 09:20:00|28548.7|28548.7|28537.08|28537.08|28608.03|28608.03|28534.55|28534.55|0
1606296300000|2020-11-25 09:25:00|28532.77|28532.77|28508.44|28508.44|28581.17|28581.17|28505.16|28505.16|0
1606296600000|2020-11-25 09:30:00|28504.13|28504.13|28546.44|28546.44|28546.44|28546.44|28479.04|28479.04|0
1606296900000|2020-11-25 09:35:00|28548.22|28548.22|28456.96|28456.96|28553.55|28553.55|28455.18|28455.18|0
1606297200000|2020-11-25 09:40:00|28452.66|28452.66|28391.82|28391.82|28458.74|28458.74|28341.37|28341.37|0
1606297500000|2020-11-25 09:45:00|28386.49|28386.49|28299.33|28299.33|28390.04|28390.04|28299.33|28299.33|0
1606297800000|2020-11-25 09:50:00|28303.64|28303.64|28380.88|28380.88|28385.19|28385.19|28294|28294|0
1606298100000|2020-11-25 09:55:00|28385.19|28385.19|28367.96|28367.96|28393.8|28393.8|28327.43|28327.43|0
1606298400000|2020-11-25 10:00:00|28372.27|28372.27|28439.66|28439.66|28454.36|28454.36|28372.27|28372.27|0
1606298700000|2020-11-25 10:05:00|28431.05|28431.05|28358.6|28358.6|28445.75|28445.75|28358.6|28358.6|0
1606299000000|2020-11-25 10:10:00|28354.29|28354.29|28389.77|28389.77|28389.77|28389.77|28330.98|28330.98|0
1606299300000|2020-11-25 10:15:00|28398.38|28398.38|28393.32|28393.32|28419.16|28419.16|28387.99|28387.99|0
1606299600000|2020-11-25 10:20:00|28389.01|28389.01|28328.45|28328.45|28389.01|28389.01|28327.43|28327.43|0
1606299900000|2020-11-25 10:25:00|28324.14|28324.14|28320.59|28320.59|28342.12|28342.12|28280.06|28280.06|0
1606300200000|2020-11-25 10:30:00|28324.9|28324.9|28379.1|28379.1|28401.66|28401.66|28324.9|28324.9|0
1606300500000|2020-11-25 10:35:00|28361.88|28361.88|28361.88|28361.88|28389.49|28389.49|28357.57|28357.57|0
1606300800000|2020-11-25 10:40:00|28357.57|28357.57|28327.15|28327.15|28366.18|28366.18|28316.76|28316.76|0
1606301100000|2020-11-25 10:45:00|28331.46|28331.46|28270.89|28270.89|28335.76|28335.76|28270.89|28270.89|0
1606301400000|2020-11-25 10:50:00|28275.2|28275.2|28232.61|28232.61|28275.2|28275.2|28213.61|28213.61|0
1606301700000|2020-11-25 10:55:00|28229.06|28229.06|28222.97|28222.97|28252.37|28252.37|28222.97|28222.97|0
1606302000000|2020-11-25 11:00:00|28224.75|28224.75|28232.14|28232.14|28239.45|28239.45|28222.22|28222.22|0
1606302300000|2020-11-25 11:05:00|28236.44|28236.44|28219.97|28219.97|28248.61|28248.61|28211.36|28211.36|0
1606302600000|2020-11-25 11:10:00|28211.36|28211.36|28215.39|28215.39|28232.89|28232.89|28202.47|28202.47|0
1606302900000|2020-11-25 11:15:00|28206.78|28206.78|28201.72|28201.72|28220.72|28220.72|28201.72|28201.72|0
1606303200000|2020-11-25 11:20:00|28206.02|28206.02|28158.38|28158.38|28210.33|28210.33|28158.38|28158.38|0
1606303500000|2020-11-25 11:25:00|28160.16|28160.16|28171.3|28171.3|28181.69|28181.69|28160.16|28160.16|0
1606303800000|2020-11-25 11:30:00|28173.08|28173.08|28207.53|28207.53|28211.83|28211.83|28173.08|28173.08|0
1606304100000|2020-11-25 11:35:00|28211.83|28211.83|28204.25|28204.25|28225.78|28225.78|28198.16|28198.16|0
1606304400000|2020-11-25 11:40:00|28199.94|28199.94|28184.22|28184.22|28209.3|28209.3|28184.22|28184.22|0
1606304700000|2020-11-25 11:45:00|28179.91|28179.91|28175.61|28175.61|28179.91|28179.91|28162.69|28162.69|0
1606305000000|2020-11-25 11:50:00|28179.91|28179.91|28223.25|28223.25|28223.25|28223.25|28172.05|28172.05|0
1606305300000|2020-11-25 11:55:00|28214.64|28214.64|28189.55|28189.55|28214.64|28214.64|28189.55|28189.55|0
1606305600000|2020-11-25 12:00:00|28193.86|28193.86|28223.25|28223.25|28227.56|28227.56|28193.86|28193.86|0
1606305900000|2020-11-25 12:05:00|28218.94|28218.94|28242.25|28242.25|28248.34|28248.34|28218.94|28218.94|0
1606306200000|2020-11-25 12:10:00|28237.95|28237.95|28218.19|28218.19|28245.81|28245.81|28218.19|28218.19|0
1606306500000|2020-11-25 12:15:00|28221.75|28221.75|28228.58|28228.58|28242.53|28242.53|28217.44|28217.44|0
1606306800000|2020-11-25 12:20:00|28230.36|28230.36|28206.02|28206.02|28232.89|28232.89|28201.72|28201.72|0
1606307100000|2020-11-25 12:25:00|28197.41|28197.41|28222.5|28222.5|28222.5|28222.5|28193.11|28193.11|0
1606307400000|2020-11-25 12:30:00|28218.19|28218.19|28192.35|28192.35|28222.5|28222.5|28192.35|28192.35|0
1606307700000|2020-11-25 12:35:00|28188.05|28188.05|28179.43|28179.43|28188.05|28188.05|28166.52|28166.52|0
1606308000000|2020-11-25 12:40:00|28175.13|28175.13|28170.82|28170.82|28179.43|28179.43|28166.52|28166.52|0
1606308300000|2020-11-25 12:45:00|28166.52|28166.52|28168.29|28168.29|28182.99|28182.99|28165.76|28165.76|0
1606308600000|2020-11-25 12:50:00|28163.99|28163.99|28150.04|28150.04|28175.13|28175.13|28150.04|28150.04|0
1606308900000|2020-11-25 12:55:00|28154.35|28154.35|28154.35|28154.35|28160.43|28160.43|28143.21|28143.21|0
1606309200000|2020-11-25 13:00:00|28158.65|28158.65|28158.65|28158.65|28162.96|28162.96|28154.35|28154.35|0
1606309500000|2020-11-25 13:05:00|28162.96|28162.96|28195.91|28195.91|28195.91|28195.91|28162.96|28162.96|0
1606309800000|2020-11-25 13:10:00|28200.21|28200.21|28237.19|28237.19|28245.81|28245.81|28200.21|28200.21|0
1606310100000|2020-11-25 13:15:00|28238.97|28238.97|28227.08|28227.08|28259.75|28259.75|28224.55|28224.55|0
1606310400000|2020-11-25 13:20:00|28218.47|28218.47|28203.77|28203.77|28235.69|28235.69|28203.77|28203.77|0
1606310700000|2020-11-25 13:25:00|28199.46|28199.46|28206.3|28206.3|28209.85|28209.85|28195.16|28195.16|0
1606311000000|2020-11-25 13:30:00|28201.99|28201.99|28235.69|28235.69|28247.86|28247.86|28201.99|28201.99|0
1606311300000|2020-11-25 13:35:00|28231.39|28231.39|28212.38|28212.38|28235.69|28235.69|28201.99|28201.99|0
1606311600000|2020-11-25 13:40:00|28216.69|28216.69|28233.16|28233.16|28249.26|28249.26|28214.91|28214.91|0
1606311900000|2020-11-25 13:45:00|28228.86|28228.86|28242.05|28242.05|28242.05|28242.05|28211.63|28211.63|0
1606312200000|2020-11-25 13:50:00|28243.83|28243.83|28280.06|28280.06|28280.06|28280.06|28243.83|28243.83|0
1606312500000|2020-11-25 13:55:00|28281.83|28281.83|28262.83|28262.83|28281.83|28281.83|28243.83|28243.83|0
1606312800000|2020-11-25 14:00:00|28258.52|28258.52|28210.88|28210.88|28258.52|28258.52|28206.57|28206.57|0
1606313100000|2020-11-25 14:05:00|28207.32|28207.32|28230.63|28230.63|28234.94|28234.94|28203.02|28203.02|0
1606313400000|2020-11-25 14:10:00|28232.41|28232.41|28241.02|28241.02|28245.33|28245.33|28232.41|28232.41|0
1606313700000|2020-11-25 14:15:00|28234.94|28234.94|28238.22|28238.22|28247.86|28247.86|28234.94|28234.94|0
1606314000000|2020-11-25 14:20:00|28233.91|28233.91|28245.33|28245.33|28246.08|28246.08|28229.61|28229.61|0
1606314300000|2020-11-25 14:25:00|28241.02|28241.02|28226.05|28226.05|28243.55|28243.55|28217.44|28217.44|0
1606314600000|2020-11-25 14:30:00|28230.36|28230.36|28269.39|28269.39|28308.9|28308.9|28226.05|28226.05|0
1606314900000|2020-11-25 14:35:00|28265.08|28265.08|28271.65|28271.65|28284.84|28284.84|28246.83|28246.83|0
1606315200000|2020-11-25 14:40:00|28267.34|28267.34|28349.71|28349.71|28349.71|28349.71|28263.03|28263.03|0
1606315500000|2020-11-25 14:45:00|28345.4|28345.4|28273.7|28273.7|28352.24|28352.24|28273.7|28273.7|0
1606315800000|2020-11-25 14:50:00|28270.14|28270.14|28246.83|28246.83|28278.75|28278.75|28245.06|28245.06|0
1606316100000|2020-11-25 14:55:00|28242.53|28242.53|28221.47|28221.47|28249.36|28249.36|28217.17|28217.17|0
1606316400000|2020-11-25 15:00:00|28217.17|28217.17|28214.64|28214.64|28239.72|28239.72|28205|28205|0
1606316700000|2020-11-25 15:05:00|28218.94|28218.94|28208.28|28208.28|28237.95|28237.95|28194.33|28194.33|0
1606317000000|2020-11-25 15:10:00|28210.06|28210.06|28303.02|28303.02|28303.02|28303.02|28210.06|28210.06|0
1606317300000|2020-11-25 15:15:00|28298.71|28298.71|28290.1|28290.1|28315.19|28315.19|28285.79|28285.79|0
1606317600000|2020-11-25 15:20:00|28294.41|28294.41|28306.57|28306.57|28310.88|28310.88|28294.41|28294.41|0
1606317900000|2020-11-25 15:25:00|28302.27|28302.27|28293.18|28293.18|28302.27|28302.27|28266.04|28266.04|0
1606318200000|2020-11-25 15:30:00|28294.95|28294.95|28313.21|28313.21|28321.07|28321.07|28292.43|28292.43|0
1606318500000|2020-11-25 15:35:00|28308.9|28308.9|28235.14|28235.14|28321.82|28321.82|28235.14|28235.14|0
1606318800000|2020-11-25 15:40:00|28230.84|28230.84|28112.99|28112.99|28230.84|28230.84|28112.99|28112.99|0
1606319100000|2020-11-25 15:45:00|28117.3|28117.3|28183.19|28183.19|28193.58|28193.58|28112.99|28112.99|0
1606319400000|2020-11-25 15:50:00|28178.89|28178.89|28202.95|28202.95|28221.2|28221.2|28178.89|28178.89|0
1606319700000|2020-11-25 15:55:00|28198.64|28198.64|28154.55|28154.55|28198.64|28198.64|28146.69|28146.69|0
1606320000000|2020-11-25 16:00:00|28150.24|28150.24|28163.91|28163.91|28163.91|28163.91|28130.22|28130.22|0
1606320300000|2020-11-25 16:05:00|28168.22|28168.22|28143.89|28143.89|28180.39|28180.39|28129.94|28129.94|0
1606320600000|2020-11-25 16:10:00|28148.19|28148.19|28143.89|28143.89|28150.72|28150.72|28131.72|28131.72|0
1606320900000|2020-11-25 16:15:00|28142.11|28142.11|28138.55|28138.55|28155.03|28155.03|28136.02|28136.02|0
1606321200000|2020-11-25 16:20:00|28136.78|28136.78|28157.08|28157.08|28163.91|28163.91|28134.25|28134.25|0
1606321500000|2020-11-25 16:25:00|28155.3|28155.3|28229.81|28229.81|28229.81|28229.81|28155.3|28155.3|0
1606378500000|2020-11-26 08:15:00|27948.29|27948.29|27988.83|27988.83|28003.52|28003.52|27940.16|27940.16|0
1606378800000|2020-11-26 08:20:00|27990.61|27990.61|27946.79|27946.79|28012.69|28012.69|27923.48|27923.48|0
1606379100000|2020-11-26 08:25:00|27938.18|27938.18|27966.54|27966.54|27985.55|27985.55|27938.18|27938.18|0
1606379400000|2020-11-26 08:30:00|27979.46|27979.46|27951.57|27951.57|27985.55|27985.55|27951.57|27951.57|0
1606379700000|2020-11-26 08:35:00|27953.35|27953.35|27986.1|27986.1|28016.24|28016.24|27953.35|27953.35|0
1606380000000|2020-11-26 08:40:00|27984.32|27984.32|27990.4|27990.4|28028.41|28028.41|27980.01|27980.01|0
1606380300000|2020-11-26 08:45:00|27988.63|27988.63|27935.65|27935.65|27993.96|27993.96|27935.65|27935.65|0
1606380600000|2020-11-26 08:50:00|27931.34|27931.34|27905.98|27905.98|27952.87|27952.87|27905.98|27905.98|0
1606380900000|2020-11-26 08:55:00|27901.68|27901.68|27897.37|27897.37|27901.68|27901.68|27867.98|27867.98|0
1606381200000|2020-11-26 09:00:00|27893.06|27893.06|27890.81|27890.81|27897.64|27897.64|27870.5|27870.5|0
1606381500000|2020-11-26 09:05:00|27899.42|27899.42|27954.17|27954.17|27954.17|27954.17|27899.42|27899.42|0
1606381800000|2020-11-26 09:10:00|27959.51|27959.51|28025.4|28025.4|28034.02|28034.02|27959.51|27959.51|0
1606382100000|2020-11-26 09:15:00|28016.79|28016.79|28035.79|28035.79|28044.41|28044.41|28016.79|28016.79|0
1606382400000|2020-11-26 09:20:00|28027.18|28027.18|28044.41|28044.41|28048.71|28048.71|28020.07|28020.07|0
1606382700000|2020-11-26 09:25:00|28040.1|28040.1|28007.63|28007.63|28040.1|28040.1|27981.79|27981.79|0
1606383000000|2020-11-26 09:30:00|28009.41|28009.41|28016.52|28016.52|28045.16|28045.16|28007.9|28007.9|0
1606383300000|2020-11-26 09:35:00|28012.21|28012.21|28036.27|28036.27|28036.27|28036.27|27996.49|27996.49|0
1606383600000|2020-11-26 09:40:00|28032.71|28032.71|28010.16|28010.16|28032.71|28032.71|28010.16|28010.16|0
1606383900000|2020-11-26 09:45:00|28014.46|28014.46|28044.61|28044.61|28044.61|28044.61|28014.46|28014.46|0
1606384200000|2020-11-26 09:50:00|28048.91|28048.91|28069.69|28069.69|28079.06|28079.06|28048.91|28048.91|0
1606384500000|2020-11-26 09:55:00|28065.39|28065.39|28057.8|28057.8|28065.39|28065.39|28037.02|28037.02|0
1606384800000|2020-11-26 10:00:00|28059.58|28059.58|28050.21|28050.21|28059.58|28059.58|28037.3|28037.3|0
1606385100000|2020-11-26 10:05:00|28054.52|28054.52|28072.5|28072.5|28082.89|28082.89|28050.21|28050.21|0
1606385400000|2020-11-26 10:10:00|28076.8|28076.8|28044.88|28044.88|28076.8|28076.8|28040.58|28040.58|0
1606385700000|2020-11-26 10:15:00|28041.33|28041.33|28035.24|28035.24|28041.33|28041.33|28022.32|28022.32|0
1606386000000|2020-11-26 10:20:00|28039.55|28039.55|28058.55|28058.55|28076.8|28076.8|28039.55|28039.55|0
1606386300000|2020-11-26 10:25:00|28060.33|28060.33|28081.11|28081.11|28081.11|28081.11|28054.25|28054.25|0
1606386600000|2020-11-26 10:30:00|28082.89|28082.89|28078.58|28078.58|28102.92|28102.92|28078.58|28078.58|0
1606386900000|2020-11-26 10:35:00|28082.89|28082.89|28091.5|28091.5|28091.5|28091.5|28073.25|28073.25|0
1606387200000|2020-11-26 10:40:00|28078.58|28078.58|28114.54|28114.54|28114.54|28114.54|28076.8|28076.8|0
1606387500000|2020-11-26 10:45:00|28116.31|28116.31|28174.07|28174.07|28174.07|28174.07|28116.31|28116.31|0
1606387800000|2020-11-26 10:50:00|28175.85|28175.85|28225.75|28225.75|28225.75|28225.75|28171.54|28171.54|0
1606388100000|2020-11-26 10:55:00|28230.05|28230.05|28217.14|28217.14|28305.04|28305.04|28217.14|28217.14|0
1606388400000|2020-11-26 11:00:00|28221.44|28221.44|28185.21|28185.21|28225.75|28225.75|28180.91|28180.91|0
1606388700000|2020-11-26 11:05:00|28189.52|28189.52|28195.6|28195.6|28210.3|28210.3|28180.91|28180.91|0
1606389000000|2020-11-26 11:10:00|28197.38|28197.38|28172.29|28172.29|28197.38|28197.38|28163.68|28163.68|0
1606389300000|2020-11-26 11:15:00|28174.07|28174.07|28148.23|28148.23|28174.07|28174.07|28145.71|28145.71|0
1606389600000|2020-11-26 11:20:00|28152.54|28152.54|28189.52|28189.52|28189.52|28189.52|28142.15|28142.15|0
1606389900000|2020-11-26 11:25:00|28180.91|28180.91|28205.99|28205.99|28205.99|28205.99|28180.91|28180.91|0
1606390200000|2020-11-26 11:30:00|28209.55|28209.55|28205.24|28205.24|28213.86|28213.86|28196.63|28196.63|0
1606390500000|2020-11-26 11:35:00|28200.94|28200.94|28222.47|28222.47|28222.47|28222.47|28196.63|28196.63|0
1606390800000|2020-11-26 11:40:00|28220.69|28220.69|28167.99|28167.99|28222.47|28222.47|28167.99|28167.99|0
1606391100000|2020-11-26 11:45:00|28172.29|28172.29|28165.19|28165.19|28179.13|28179.13|28165.19|28165.19|0
1606391400000|2020-11-26 11:50:00|28166.96|28166.96|28161.63|28161.63|28172.02|28172.02|28157.32|28157.32|0
1606391700000|2020-11-26 11:55:00|28165.19|28165.19|28163.41|28163.41|28184.94|28184.94|28163.41|28163.41|0
1606392000000|2020-11-26 12:00:00|28165.19|28165.19|28127.93|28127.93|28179.88|28179.88|28127.18|28127.18|0
1606392300000|2020-11-26 12:05:00|28126.15|28126.15|28131.49|28131.49|28131.49|28131.49|28111.46|28111.46|0
1606392600000|2020-11-26 12:10:00|28122.87|28122.87|28082.82|28082.82|28122.87|28122.87|28075.98|28075.98|0
1606392900000|2020-11-26 12:15:00|28068.12|28068.12|28085.34|28085.34|28091.43|28091.43|28057.73|28057.73|0
1606393200000|2020-11-26 12:20:00|28089.65|28089.65|28110.43|28110.43|28119.04|28119.04|28089.65|28089.65|0
1606393500000|2020-11-26 12:25:00|28106.12|28106.12|28112.21|28112.21|28112.21|28112.21|28094.98|28094.98|0
1606393800000|2020-11-26 12:30:00|28110.43|28110.43|28102.57|28102.57|28110.43|28110.43|28093.21|28093.21|0
1606394100000|2020-11-26 12:35:00|28100.79|28100.79|28092.18|28092.18|28100.79|28100.79|28090.4|28090.4|0
1606394400000|2020-11-26 12:40:00|28093.96|28093.96|28088.9|28088.9|28111.46|28111.46|28071.67|28071.67|0
1606394700000|2020-11-26 12:45:00|28093.21|28093.21|28064.56|28064.56|28093.21|28093.21|28062.79|28062.79|0
1606395000000|2020-11-26 12:50:00|28062.79|28062.79|28076.73|28076.73|28076.73|28076.73|28043.03|28043.03|0
1606395300000|2020-11-26 12:55:00|28072.43|28072.43|28092.18|28092.18|28092.18|28092.18|28072.43|28072.43|0
1606395600000|2020-11-26 13:00:00|28087.87|28087.87|28091.43|28091.43|28091.43|28091.43|28072.43|28072.43|0
1606395900000|2020-11-26 13:05:00|28093.21|28093.21|28094.98|28094.98|28094.98|28094.98|28082.82|28082.82|0
1606396200000|2020-11-26 13:10:00|28086.37|28086.37|28073.45|28073.45|28090.68|28090.68|28071.67|28071.67|0
1606396500000|2020-11-26 13:15:00|28071.67|28071.67|28069.15|28069.15|28071.67|28071.67|28058.76|28058.76|0
1606396800000|2020-11-26 13:20:00|28073.45|28073.45|28134.01|28134.01|28137.57|28137.57|28073.45|28073.45|0
1606397100000|2020-11-26 13:25:00|28125.4|28125.4|28128.21|28128.21|28153.29|28153.29|28123.62|28123.62|0
1606397400000|2020-11-26 13:30:00|28132.51|28132.51|28125.4|28125.4|28133.26|28133.26|28121.85|28121.85|0
1606397700000|2020-11-26 13:35:00|28129.71|28129.71|28143.38|28143.38|28143.38|28143.38|28127.93|28127.93|0
1606398000000|2020-11-26 13:40:00|28147.69|28147.69|28174.55|28174.55|28175.3|28175.3|28147.69|28147.69|0
1606398300000|2020-11-26 13:45:00|28165.94|28165.94|28163.41|28163.41|28172.02|28172.02|28150.49|28150.49|0
1606398600000|2020-11-26 13:50:00|28159.1|28159.1|28181.38|28181.38|28181.38|28181.38|28157.32|28157.32|0
1606398900000|2020-11-26 13:55:00|28179.61|28179.61|28178.58|28178.58|28186.44|28186.44|28173.52|28173.52|0
1606399200000|2020-11-26 14:00:00|28176.8|28176.8|28149.94|28149.94|28176.8|28176.8|28137.02|28137.02|0
1606399500000|2020-11-26 14:05:00|28146.38|28146.38|28195.81|28195.81|28201.89|28201.89|28146.38|28146.38|0
1606399800000|2020-11-26 14:10:00|28197.58|28197.58|28198.34|28198.34|28206.95|28206.95|28192.25|28192.25|0
1606400100000|2020-11-26 14:15:00|28206.95|28206.95|28198.34|28198.34|28206.95|28206.95|28194.03|28194.03|0
1606400400000|2020-11-26 14:20:00|28200.11|28200.11|28187.94|28187.94|28210.5|28210.5|28187.94|28187.94|0
1606400700000|2020-11-26 14:25:00|28184.39|28184.39|28195.81|28195.81|28200.11|28200.11|28175.78|28175.78|0
1606401000000|2020-11-26 14:30:00|28200.11|28200.11|28198.34|28198.34|28202.64|28202.64|28177.55|28177.55|0
1606401300000|2020-11-26 14:35:00|28194.03|28194.03|28155.27|28155.27|28198.34|28198.34|28152.74|28152.74|0
1606401600000|2020-11-26 14:40:00|28150.97|28150.97|28156.02|28156.02|28159.58|28159.58|28134.49|28134.49|0
1606401900000|2020-11-26 14:45:00|28157.8|28157.8|28156.77|28156.77|28162.11|28162.11|28140.58|28140.58|0
1606402200000|2020-11-26 14:50:00|28161.08|28161.08|28104.07|28104.07|28165.39|28165.39|28104.07|28104.07|0
1606402500000|2020-11-26 14:55:00|28102.3|28102.3|28061.76|28061.76|28102.3|28102.3|28061.76|28061.76|0
1606402800000|2020-11-26 15:00:00|28057.45|28057.45|28068.6|28068.6|28086.85|28086.85|28047.06|28047.06|0
1606403100000|2020-11-26 15:05:00|28072.9|28072.9|28053.9|28053.9|28074.68|28074.68|28034.9|28034.9|0
1606403400000|2020-11-26 15:10:00|28055.68|28055.68|28021.98|28021.98|28055.68|28055.68|28007.28|28007.28|0
1606403700000|2020-11-26 15:15:00|28023.76|28023.76|28020.95|28020.95|28028.06|28028.06|28010.56|28010.56|0
1606404000000|2020-11-26 15:20:00|28025.26|28025.26|27986.98|27986.98|28025.26|28025.26|27974.06|27974.06|0
1606404300000|2020-11-26 15:25:00|27991.28|27991.28|27966.95|27966.95|27991.28|27991.28|27959.09|27959.09|0
1606404600000|2020-11-26 15:30:00|27971.26|27971.26|27973.78|27973.78|27982.4|27982.4|27969.48|27969.48|0
1606404900000|2020-11-26 15:35:00|27975.56|27975.56|27959.84|27959.84|27979.87|27979.87|27940.84|27940.84|0
1606405200000|2020-11-26 15:40:00|27961.62|27961.62|27979.59|27979.59|27997.09|27997.09|27961.62|27961.62|0
1606405500000|2020-11-26 15:45:00|27975.29|27975.29|27984.65|27984.65|27995.04|27995.04|27975.29|27975.29|0
1606405800000|2020-11-26 15:50:00|27988.96|27988.96|27995.79|27995.79|28006.18|28006.18|27988.96|27988.96|0
1606406100000|2020-11-26 15:55:00|28000.1|28000.1|27993.54|27993.54|28011.52|28011.52|27983.9|27983.9|0
1606406400000|2020-11-26 16:00:00|27997.84|27997.84|28008.23|28008.23|28016.1|28016.1|27991.01|27991.01|0
1606406700000|2020-11-26 16:05:00|28003.93|28003.93|28014.59|28014.59|28020.68|28020.68|27999.62|27999.62|0
1606407000000|2020-11-26 16:10:00|28018.9|28018.9|28014.87|28014.87|28031.34|28031.34|28008.51|28008.51|0
1606407300000|2020-11-26 16:15:00|28016.65|28016.65|28037.43|28037.43|28041.73|28041.73|28016.65|28016.65|0
1606407600000|2020-11-26 16:20:00|28041.73|28041.73|28034.9|28034.9|28043.51|28043.51|28021.7|28021.7|0
1606407900000|2020-11-26 16:25:00|28030.59|28030.59|28045.29|28045.29|28061.76|28061.76|28017.67|28017.67|0
1606464900000|2020-11-27 08:15:00|27695.03|27695.03|27628.58|27628.58|27695.03|27695.03|27624.28|27624.28|0
1606465200000|2020-11-27 08:20:00|27637.2|27637.2|27625.3|27625.3|27694.75|27694.75|27621.47|27621.47|0
1606465500000|2020-11-27 08:25:00|27616.69|27616.69|27591.33|27591.33|27652.17|27652.17|27591.33|27591.33|0
1606465800000|2020-11-27 08:30:00|27587.02|27587.02|27624.55|27624.55|27649.64|27649.64|27587.02|27587.02|0
1606466100000|2020-11-27 08:35:00|27620.25|27620.25|27622.02|27622.02|27624.55|27624.55|27598.44|27598.44|0
1606466400000|2020-11-27 08:40:00|27620.25|27620.25|27594.88|27594.88|27626.05|27626.05|27594.88|27594.88|0
1606466700000|2020-11-27 08:45:00|27586.27|27586.27|27621.27|27621.27|27621.27|27621.27|27576.63|27576.63|0
1606467000000|2020-11-27 08:50:00|27623.05|27623.05|27674.52|27674.52|27685.66|27685.66|27614.44|27614.44|0
1606467300000|2020-11-27 08:55:00|27670.22|27670.22|27749.51|27749.51|27763.45|27763.45|27668.44|27668.44|0
1606467600000|2020-11-27 09:00:00|27751.29|27751.29|27843.02|27843.02|27857.72|27857.72|27749.51|27749.51|0
1606467900000|2020-11-27 09:05:00|27847.33|27847.33|27796.13|27796.13|27847.33|27847.33|27796.13|27796.13|0
1606468200000|2020-11-27 09:10:00|27800.43|27800.43|27827.02|27827.02|27831.33|27831.33|27783.21|27783.21|0
1606468500000|2020-11-27 09:15:00|27825.24|27825.24|27752.04|27752.04|27825.24|27825.24|27747.73|27747.73|0
1606468800000|2020-11-27 09:20:00|27747.73|27747.73|27748.48|27748.48|27750.26|27750.26|27720.87|27720.87|0
1606469100000|2020-11-27 09:25:00|27752.79|27752.79|27694|27694|27756.34|27756.34|27663.86|27663.86|0
1606469400000|2020-11-27 09:30:00|27689.7|27689.7|27626.6|27626.6|27693.25|27693.25|27626.6|27626.6|0
1606469700000|2020-11-27 09:35:00|27635.22|27635.22|27654.97|27654.97|27659.28|27659.28|27610.13|27610.13|0
1606470000000|2020-11-27 09:40:00|27659.28|27659.28|27631.94|27631.94|27681.83|27681.83|27631.94|27631.94|0
1606470300000|2020-11-27 09:45:00|27630.16|27630.16|27598.99|27598.99|27649.16|27649.16|27583.54|27583.54|0
1606470600000|2020-11-27 09:50:00|27603.29|27603.29|27646.36|27646.36|27646.36|27646.36|27603.29|27603.29|0
1606470900000|2020-11-27 09:55:00|27650.66|27650.66|27643.08|27643.08|27687.17|27687.17|27641.3|27641.3|0
1606471200000|2020-11-27 10:00:00|27638.77|27638.77|27702.14|27702.14|27702.14|27702.14|27638.77|27638.77|0
1606471500000|2020-11-27 10:05:00|27706.44|27706.44|27768.51|27768.51|27768.51|27768.51|27702.14|27702.14|0
1606471800000|2020-11-27 10:10:00|27777.12|27777.12|27805.76|27805.76|27816.15|27816.15|27777.12|27777.12|0
1606472100000|2020-11-27 10:15:00|27801.46|27801.46|27810.35|27810.35|27825.79|27825.79|27788.54|27788.54|0
1606472400000|2020-11-27 10:20:00|27812.12|27812.12|27786.29|27786.29|27816.43|27816.43|27773.37|27773.37|0
1606472700000|2020-11-27 10:25:00|27799.2|27799.2|27825.32|27825.32|27841.79|27841.79|27799.2|27799.2|0
1606473000000|2020-11-27 10:30:00|27833.93|27833.93|27886.91|27886.91|27899.83|27899.83|27833.93|27833.93|0
1606473300000|2020-11-27 10:35:00|27878.29|27878.29|27882.6|27882.6|27900.85|27900.85|27878.29|27878.29|0
1606473600000|2020-11-27 10:40:00|27884.38|27884.38|27850.4|27850.4|27884.38|27884.38|27850.4|27850.4|0
1606473900000|2020-11-27 10:45:00|27846.1|27846.1|27805.29|27805.29|27846.1|27846.1|27798.45|27798.45|0
1606474200000|2020-11-27 10:50:00|27807.07|27807.07|27834.96|27834.96|27841.79|27841.79|27794.15|27794.15|0
1606474500000|2020-11-27 10:55:00|27829.62|27829.62|27858.26|27858.26|27860.04|27860.04|27821.01|27821.01|0
1606474800000|2020-11-27 11:00:00|27853.96|27853.96|27856.49|27856.49|27876.52|27876.52|27852.93|27852.93|0
1606475100000|2020-11-27 11:05:00|27858.26|27858.26|27866.13|27866.13|27886.91|27886.91|27858.26|27858.26|0
1606475400000|2020-11-27 11:10:00|27853.21|27853.21|27911.52|27911.52|27911.52|27911.52|27848.9|27848.9|0
1606475700000|2020-11-27 11:15:00|27907.21|27907.21|27916.85|27916.85|27935.85|27935.85|27907.21|27907.21|0
1606476000000|2020-11-27 11:20:00|27918.63|27918.63|27954.1|27954.1|27967.02|27967.02|27904.68|27904.68|0
1606476300000|2020-11-27 11:25:00|27952.32|27952.32|27923.96|27923.96|27958.41|27958.41|27923.96|27923.96|0
1606476600000|2020-11-27 11:30:00|27919.65|27919.65|27902.15|27902.15|27923.96|27923.96|27891.01|27891.01|0
1606476900000|2020-11-27 11:35:00|27900.37|27900.37|27879.59|27879.59|27908.99|27908.99|27879.59|27879.59|0
1606477200000|2020-11-27 11:40:00|27883.9|27883.9|27853.48|27853.48|27894.29|27894.29|27844.87|27844.87|0
1606477500000|2020-11-27 11:45:00|27849.93|27849.93|27862.09|27862.09|27872.48|27872.48|27839.54|27839.54|0
1606477800000|2020-11-27 11:50:00|27866.4|27866.4|27866.4|27866.4|27870.71|27870.71|27854.23|27854.23|0
1606478100000|2020-11-27 11:55:00|27868.18|27868.18|27882.87|27882.87|27882.87|27882.87|27857.79|27857.79|0
1606478400000|2020-11-27 12:00:00|27891.49|27891.49|27849.93|27849.93|27908.99|27908.99|27845.62|27845.62|0
1606478700000|2020-11-27 12:05:00|27851.7|27851.7|27879.32|27879.32|27894.02|27894.02|27851.7|27851.7|0
1606479000000|2020-11-27 12:10:00|27883.63|27883.63|27840.29|27840.29|27883.63|27883.63|27832.43|27832.43|0
1606479300000|2020-11-27 12:15:00|27835.98|27835.98|27850.4|27850.4|27854.71|27854.71|27820.26|27820.26|0
1606479600000|2020-11-27 12:20:00|27846.1|27846.1|27819.98|27819.98|27846.1|27846.1|27819.98|27819.98|0
1606479900000|2020-11-27 12:25:00|27824.29|27824.29|27821.01|27821.01|27824.29|27824.29|27809.59|27809.59|0
1606480200000|2020-11-27 12:30:00|27825.32|27825.32|27815.68|27815.68|27829.62|27829.62|27815.68|27815.68|0
1606480500000|2020-11-27 12:35:00|27817.46|27817.46|27769.06|27769.06|27817.46|27817.46|27769.06|27769.06|0
1606480800000|2020-11-27 12:40:00|27773.37|27773.37|27788.81|27788.81|27800.98|27800.98|27773.37|27773.37|0
1606481100000|2020-11-27 12:45:00|27787.04|27787.04|27816.43|27816.43|27825.04|27825.04|27787.04|27787.04|0
1606481400000|2020-11-27 12:50:00|27818.21|27818.21|27823.26|27823.26|27826.82|27826.82|27799.58|27799.58|0
1606481700000|2020-11-27 12:55:00|27827.57|27827.57|27817.93|27817.93|27835.43|27835.43|27809.32|27809.32|0
1606482000000|2020-11-27 13:00:00|27826.55|27826.55|27812.12|27812.12|27826.55|27826.55|27807.54|27807.54|0
1606482300000|2020-11-27 13:05:00|27816.43|27816.43|27842.82|27842.82|27851.43|27851.43|27816.43|27816.43|0
1606482600000|2020-11-27 13:10:00|27844.59|27844.59|27818.76|27818.76|27845.62|27845.62|27818.76|27818.76|0
1606482900000|2020-11-27 13:15:00|27814.45|27814.45|27798.73|27798.73|27831.68|27831.68|27794.42|27794.42|0
1606483200000|2020-11-27 13:20:00|27795.17|27795.17|27789.84|27789.84|27803.79|27803.79|27789.84|27789.84|0
1606483500000|2020-11-27 13:25:00|27794.15|27794.15|27768.31|27768.31|27795.92|27795.92|27768.31|27768.31|0
1606483800000|2020-11-27 13:30:00|27766.53|27766.53|27791.89|27791.89|27797.7|27797.7|27766.53|27766.53|0
1606484100000|2020-11-27 13:35:00|27787.59|27787.59|27803.31|27803.31|27808.37|27808.37|27765.78|27765.78|0
1606484400000|2020-11-27 13:40:00|27805.09|27805.09|27831.95|27831.95|27831.95|27831.95|27805.09|27805.09|0
1606484700000|2020-11-27 13:45:00|27827.64|27827.64|27826.62|27826.62|27844.87|27844.87|27826.62|27826.62|0
1606485000000|2020-11-27 13:50:00|27824.84|27824.84|27859.29|27859.29|27863.6|27863.6|27820.53|27820.53|0
1606485300000|2020-11-27 13:55:00|27861.07|27861.07|27848.15|27848.15|27869.68|27869.68|27842.82|27842.82|0
1606485600000|2020-11-27 14:00:00|27846.37|27846.37|27853.21|27853.21|27853.21|27853.21|27832.43|27832.43|0
1606485900000|2020-11-27 14:05:00|27851.43|27851.43|27874.74|27874.74|27874.74|27874.74|27834.2|27834.2|0
1606486200000|2020-11-27 14:10:00|27876.52|27876.52|27872.21|27872.21|27878.29|27878.29|27859.29|27859.29|0
1606486500000|2020-11-27 14:15:00|27867.9|27867.9|27844.32|27844.32|27867.9|27867.9|27831.4|27831.4|0
1606486800000|2020-11-27 14:20:00|27835.71|27835.71|27840.01|27840.01|27856.49|27856.49|27835.71|27835.71|0
1606487100000|2020-11-27 14:25:00|27835.71|27835.71|27829.62|27829.62|27850.4|27850.4|27823.54|27823.54|0
1606487400000|2020-11-27 14:30:00|27833.93|27833.93|27915.27|27915.27|27923.89|27923.89|27829.62|27829.62|0
1606487700000|2020-11-27 14:35:00|27906.66|27906.66|27999.42|27999.42|27999.42|27999.42|27906.66|27906.66|0
1606488000000|2020-11-27 14:40:00|28001.2|28001.2|27966|27966|28015.89|28015.89|27961.69|27961.69|0
1606488300000|2020-11-27 14:45:00|27970.3|27970.3|27950.27|27950.27|27985|27985|27912.27|27912.27|0
1606488600000|2020-11-27 14:50:00|27952.05|27952.05|27943.16|27943.16|27964.97|27964.97|27925.94|27925.94|0
1606488900000|2020-11-27 14:55:00|27938.86|27938.86|27920.88|27920.88|27940.63|27940.63|27880.07|27880.07|0
1606489200000|2020-11-27 15:00:00|27916.57|27916.57|27947.47|27947.47|27989.03|27989.03|27916.57|27916.57|0
1606489500000|2020-11-27 15:05:00|27943.16|27943.16|27977.89|27977.89|27995.11|27995.11|27918.08|27918.08|0
1606489800000|2020-11-27 15:10:00|27973.58|27973.58|27952.05|27952.05|27973.58|27973.58|27939.88|27939.88|0
1606490100000|2020-11-27 15:15:00|27947.74|27947.74|27911.52|27911.52|27952.05|27952.05|27896.82|27896.82|0
1606490400000|2020-11-27 15:20:00|27907.21|27907.21|27906.93|27906.93|27911.52|27911.52|27898.32|27898.32|0
1606490700000|2020-11-27 15:25:00|27911.24|27911.24|27917.05|27917.05|27931.75|27931.75|27905.91|27905.91|0
1606491000000|2020-11-27 15:30:00|27912.74|27912.74|27892.72|27892.72|27915.27|27915.27|27882.33|27882.33|0
1606491300000|2020-11-27 15:35:00|27890.94|27890.94|27903.11|27903.11|27922.11|27922.11|27884.85|27884.85|0
1606491600000|2020-11-27 15:40:00|27898.8|27898.8|27898.52|27898.52|27898.8|27898.8|27873.44|27873.44|0
1606491900000|2020-11-27 15:45:00|27894.22|27894.22|27941.86|27941.86|27946.17|27946.17|27889.91|27889.91|0
1606492200000|2020-11-27 15:50:00|27950.48|27950.48|27925.39|27925.39|27950.48|27950.48|27916.78|27916.78|0
1606492500000|2020-11-27 15:55:00|27921.08|27921.08|27942.89|27942.89|27967.98|27967.98|27921.08|27921.08|0
1606492800000|2020-11-27 16:00:00|27938.58|27938.58|27960.39|27960.39|27989.03|27989.03|27930.72|27930.72|0
1606493100000|2020-11-27 16:05:00|27956.08|27956.08|27935.03|27935.03|27956.08|27956.08|27916.02|27916.02|0
1606493400000|2020-11-27 16:10:00|27943.64|27943.64|27943.64|27943.64|27964.42|27964.42|27927.17|27927.17|0
1606493700000|2020-11-27 16:15:00|27945.42|27945.42|27984.45|27984.45|27984.45|27984.45|27932.5|27932.5|0
1606494000000|2020-11-27 16:20:00|27988.76|27988.76|28019.17|28019.17|28019.17|28019.17|27984.45|27984.45|0
1606494300000|2020-11-27 16:25:00|28014.87|28014.87|28059.23|28059.23|28059.23|28059.23|28014.87|28014.87|0
1606724100000|2020-11-30 08:15:00|27887.86|27887.86|27887.86|27887.86|27913.7|27913.7|27861|27861|0
1606724400000|2020-11-30 08:20:00|27892.17|27892.17|27980.07|27980.07|27980.07|27980.07|27877.47|27877.47|0
1606724700000|2020-11-30 08:25:00|27975.76|27975.76|27970.43|27970.43|27999.07|27999.07|27934.2|27934.2|0
1606725000000|2020-11-30 08:30:00|27968.65|27968.65|27972.48|27972.48|28017.05|28017.05|27963.87|27963.87|0
1606725300000|2020-11-30 08:35:00|27968.18|27968.18|28048.49|28048.49|28054.58|28054.58|27968.18|27968.18|0
1606725600000|2020-11-30 08:40:00|28044.19|28044.19|28011.52|28011.52|28063.19|28063.19|28002.9|28002.9|0
1606725900000|2020-11-30 08:45:00|28007.21|28007.21|27949.17|27949.17|28016.57|28016.57|27949.17|27949.17|0
1606726200000|2020-11-30 08:50:00|27953.48|27953.48|27987.18|27987.18|27987.18|27987.18|27949.17|27949.17|0
1606726500000|2020-11-30 08:55:00|27978.57|27978.57|27897.98|27897.98|27982.12|27982.12|27897.98|27897.98|0
1606726800000|2020-11-30 09:00:00|27902.28|27902.28|27988.68|27988.68|27991.49|27991.49|27894.42|27894.42|0
1606727100000|2020-11-30 09:05:00|27992.24|27992.24|28016.57|28016.57|28039.13|28039.13|27991.49|27991.49|0
1606727400000|2020-11-30 09:10:00|28025.19|28025.19|28026.21|28026.21|28052.32|28052.32|28020.88|28020.88|0
1606727700000|2020-11-30 09:15:00|28021.91|28021.91|28030.24|28030.24|28033.8|28033.8|28002.9|28002.9|0
1606728000000|2020-11-30 09:20:00|28025.94|28025.94|27988.41|27988.41|28029.49|28029.49|27969.41|27969.41|0
1606728300000|2020-11-30 09:25:00|27986.63|27986.63|28021.08|28021.08|28021.08|28021.08|27980.55|27980.55|0
1606728600000|2020-11-30 09:30:00|28016.78|28016.78|28006.86|28006.86|28016.78|28016.78|27988.89|27988.89|0
1606728900000|2020-11-30 09:35:00|28002.56|28002.56|27965.58|27965.58|28015.47|28015.47|27940.49|27940.49|0
1606729200000|2020-11-30 09:40:00|27961.27|27961.27|27899.2|27899.2|27969.88|27969.88|27899.2|27899.2|0
1606729500000|2020-11-30 09:45:00|27900.98|27900.98|27871.31|27871.31|27903.51|27903.51|27865.5|27865.5|0
1606729800000|2020-11-30 09:50:00|27869.54|27869.54|27845.75|27845.75|27869.54|27869.54|27828.25|27828.25|0
1606730100000|2020-11-30 09:55:00|27854.36|27854.36|27874.39|27874.39|27874.39|27874.39|27824.97|27824.97|0
1606730400000|2020-11-30 10:00:00|27876.17|27876.17|27857.17|27857.17|27927.37|27927.37|27852.86|27852.86|0
1606730700000|2020-11-30 10:05:00|27861.47|27861.47|27838.91|27838.91|27870.09|27870.09|27838.91|27838.91|0
1606731000000|2020-11-30 10:10:00|27840.69|27840.69|27859.7|27859.7|27868.31|27868.31|27838.91|27838.91|0
1606731300000|2020-11-30 10:15:00|27856.14|27856.14|27832.83|27832.83|27856.14|27856.14|27832.83|27832.83|0
1606731600000|2020-11-30 10:20:00|27828.52|27828.52|27864.28|27864.28|27880.48|27880.48|27828.52|27828.52|0
1606731900000|2020-11-30 10:25:00|27855.66|27855.66|27932.7|27932.7|27932.7|27932.7|27855.66|27855.66|0
1606732200000|2020-11-30 10:30:00|27945.62|27945.62|27933.45|27933.45|27956.76|27956.76|27924.84|27924.84|0
1606732500000|2020-11-30 10:35:00|27930.92|27930.92|27951.7|27951.7|27956.01|27956.01|27911.17|27911.17|0
1606732800000|2020-11-30 10:40:00|27960.32|27960.32|27973.24|27973.24|27973.24|27973.24|27945.62|27945.62|0
1606733100000|2020-11-30 10:45:00|27968.93|27968.93|27930.17|27930.17|27979.32|27979.32|27922.31|27922.31|0
1606733400000|2020-11-30 10:50:00|27925.87|27925.87|27930.17|27930.17|27938.78|27938.78|27907.61|27907.61|0
1606733700000|2020-11-30 10:55:00|27925.87|27925.87|27825.52|27825.52|27925.87|27925.87|27825.52|27825.52|0
1606734000000|2020-11-30 11:00:00|27829.83|27829.83|27851.36|27851.36|27851.36|27851.36|27800.43|27800.43|0
1606734300000|2020-11-30 11:05:00|27855.66|27855.66|27856.41|27856.41|27856.41|27856.41|27844.25|27844.25|0
1606734600000|2020-11-30 11:10:00|27852.11|27852.11|27829.55|27829.55|27852.11|27852.11|27800.16|27800.16|0
1606734900000|2020-11-30 11:15:00|27825.24|27825.24|27808.02|27808.02|27827.02|27827.02|27799.41|27799.41|0
1606735200000|2020-11-30 11:20:00|27803.71|27803.71|27797.63|27797.63|27810.55|27810.55|27793.32|27793.32|0
1606735500000|2020-11-30 11:25:00|27801.94|27801.94|27806.24|27806.24|27810.55|27810.55|27791.55|27791.55|0
1606735800000|2020-11-30 11:30:00|27814.85|27814.85|27806.99|27806.99|27814.85|27814.85|27771.52|27771.52|0
1606736100000|2020-11-30 11:35:00|27801.66|27801.66|27817.38|27817.38|27817.38|27817.38|27790.52|27790.52|0
1606736400000|2020-11-30 11:40:00|27813.08|27813.08|27808.02|27808.02|27813.08|27813.08|27794.07|27794.07|0
1606736700000|2020-11-30 11:45:00|27812.33|27812.33|27825.24|27825.24|27829.55|27829.55|27812.33|27812.33|0
1606737000000|2020-11-30 11:50:00|27820.94|27820.94|27798.38|27798.38|27825.24|27825.24|27776.85|27776.85|0
1606737300000|2020-11-30 11:55:00|27794.07|27794.07|27796.6|27796.6|27796.6|27796.6|27781.16|27781.16|0
1606737600000|2020-11-30 12:00:00|27792.3|27792.3|27771.99|27771.99|27802.69|27802.69|27767.69|27767.69|0
1606737900000|2020-11-30 12:05:00|27775.55|27775.55|27771.24|27771.24|27787.72|27787.72|27767.69|27767.69|0
1606738200000|2020-11-30 12:10:00|27773.02|27773.02|27780.88|27780.88|27787.72|27787.72|27770.49|27770.49|0
1606738500000|2020-11-30 12:15:00|27775.55|27775.55|27842.2|27842.2|27842.2|27842.2|27770.49|27770.49|0
1606738800000|2020-11-30 12:20:00|27833.58|27833.58|27817.11|27817.11|27853.34|27853.34|27817.11|27817.11|0
1606739100000|2020-11-30 12:25:00|27821.41|27821.41|27807.47|27807.47|27821.41|27821.41|27807.47|27807.47|0
1606739400000|2020-11-30 12:30:00|27803.16|27803.16|27885.53|27885.53|27885.53|27885.53|27803.16|27803.16|0
1606739700000|2020-11-30 12:35:00|27889.09|27889.09|27866.53|27866.53|27897.7|27897.7|27864.75|27864.75|0
1606740000000|2020-11-30 12:40:00|27870.84|27870.84|27860.45|27860.45|27875.14|27875.14|27851.83|27851.83|0
1606740300000|2020-11-30 12:45:00|27858.67|27858.67|27818.89|27818.89|27858.67|27858.67|27808.5|27808.5|0
1606740600000|2020-11-30 12:50:00|27823.19|27823.19|27803.92|27803.92|27823.19|27823.19|27802.14|27802.14|0
1606740900000|2020-11-30 12:55:00|27802.14|27802.14|27764.88|27764.88|27806.44|27806.44|27764.88|27764.88|0
1606741200000|2020-11-30 13:00:00|27756.27|27756.27|27791.47|27791.47|27807.2|27807.2|27750.94|27750.94|0
1606741500000|2020-11-30 13:05:00|27797.56|27797.56|27757.77|27757.77|27799.33|27799.33|27757.77|27757.77|0
1606741800000|2020-11-30 13:10:00|27753.47|27753.47|27759.55|27759.55|27767.41|27767.41|27753.47|27753.47|0
1606742100000|2020-11-30 13:15:00|27755.24|27755.24|27775|27775|27783.61|27783.61|27755.24|27755.24|0
1606742400000|2020-11-30 13:20:00|27776.78|27776.78|27757.77|27757.77|27776.78|27776.78|27757.02|27757.02|0
1606742700000|2020-11-30 13:25:00|27762.08|27762.08|27772.47|27772.47|27778.55|27778.55|27751.69|27751.69|0
1606743000000|2020-11-30 13:30:00|27768.16|27768.16|27764.88|27764.88|27777.8|27777.8|27760.3|27760.3|0
1606743300000|2020-11-30 13:35:00|27760.58|27760.58|27772.47|27772.47|27784.64|27784.64|27760.58|27760.58|0
1606743600000|2020-11-30 13:40:00|27774.25|27774.25|27764.61|27764.61|27787.17|27787.17|27753.19|27753.19|0
1606743900000|2020-11-30 13:45:00|27760.3|27760.3|27754.22|27754.22|27760.3|27760.3|27752.44|27752.44|0
1606744200000|2020-11-30 13:50:00|27758.53|27758.53|27772.47|27772.47|27772.47|27772.47|27741.68|27741.68|0
1606744500000|2020-11-30 13:55:00|27768.16|27768.16|27763.86|27763.86|27768.16|27768.16|27749.16|27749.16|0
1606744800000|2020-11-30 14:00:00|27759.55|27759.55|27737.47|27737.47|27772.47|27772.47|27735.32|27735.32|0
1606745100000|2020-11-30 14:05:00|27739.25|27739.25|27737.47|27737.47|27746.08|27746.08|27735.69|27735.69|0
1606745400000|2020-11-30 14:10:00|27733.92|27733.92|27733.92|27733.92|27746.08|27746.08|27731.39|27731.39|0
1606745700000|2020-11-30 14:15:00|27738.22|27738.22|27718.47|27718.47|27761.53|27761.53|27718.47|27718.47|0
1606746000000|2020-11-30 14:20:00|27722.77|27722.77|27728.11|27728.11|27728.11|27728.11|27690.1|27690.1|0
1606746300000|2020-11-30 14:25:00|27723.8|27723.8|27778.28|27778.28|27782.59|27782.59|27723.8|27723.8|0
1606746600000|2020-11-30 14:30:00|27773.97|27773.97|27762.56|27762.56|27801.59|27801.59|27745.33|27745.33|0
1606746900000|2020-11-30 14:35:00|27749.64|27749.64|27728.58|27728.58|27762.56|27762.56|27711.36|27711.36|0
1606747200000|2020-11-30 14:40:00|27724.28|27724.28|27728.58|27728.58|27738.97|27738.97|27700.97|27700.97|0
1606747500000|2020-11-30 14:45:00|27726.81|27726.81|27691.33|27691.33|27732.89|27732.89|27680.94|27680.94|0
1606747800000|2020-11-30 14:50:00|27695.64|27695.64|27775|27775|27775.75|27775.75|27695.64|27695.64|0
1606748100000|2020-11-30 14:55:00|27766.39|27766.39|27788.67|27788.67|27792.98|27792.98|27748.13|27748.13|0
1606748400000|2020-11-30 15:00:00|27792.98|27792.98|27779.31|27779.31|27819.09|27819.09|27749.91|27749.91|0
1606748700000|2020-11-30 15:05:00|27783.61|27783.61|27805.89|27805.89|27805.89|27805.89|27765.36|27765.36|0
1606749000000|2020-11-30 15:10:00|27801.59|27801.59|27737.74|27737.74|27824.15|27824.15|27737.74|27737.74|0
1606749300000|2020-11-30 15:15:00|27735.97|27735.97|27769.67|27769.67|27780.33|27780.33|27735.97|27735.97|0
1606749600000|2020-11-30 15:20:00|27773.97|27773.97|27830.23|27830.23|27830.23|27830.23|27773.97|27773.97|0
1606749900000|2020-11-30 15:25:00|27832.01|27832.01|27797.28|27797.28|27832.01|27832.01|27788.67|27788.67|0
1606750200000|2020-11-30 15:30:00|27801.59|27801.59|27775|27775|27839.87|27839.87|27775|27775|0
1606750500000|2020-11-30 15:35:00|27771.44|27771.44|27758.53|27758.53|27773.22|27773.22|27750.66|27750.66|0
1606750800000|2020-11-30 15:40:00|27754.22|27754.22|27789.7|27789.7|27789.7|27789.7|27743.83|27743.83|0
1606751100000|2020-11-30 15:45:00|27785.39|27785.39|27802.61|27802.61|27817.31|27817.31|27785.39|27785.39|0
1606751400000|2020-11-30 15:50:00|27799.06|27799.06|27773.22|27773.22|27803.37|27803.37|27767.14|27767.14|0
1606751700000|2020-11-30 15:55:00|27777.53|27777.53|27796.53|27796.53|27811.23|27811.23|27773.22|27773.22|0
1606752000000|2020-11-30 16:00:00|27792.98|27792.98|27825.92|27825.92|27827.7|27827.7|27788.67|27788.67|0
1606752300000|2020-11-30 16:05:00|27821.62|27821.62|27757.5|27757.5|27821.62|27821.62|27757.5|27757.5|0
1606752600000|2020-11-30 16:10:00|27761.81|27761.81|27747.11|27747.11|27780.06|27780.06|27747.11|27747.11|0
1606752900000|2020-11-30 16:15:00|27742.8|27742.8|27685.14|27685.14|27747.11|27747.11|27685.14|27685.14|0
1606753200000|2020-11-30 16:20:00|27687.3|27687.3|27687.3|27687.3|27714.16|27714.16|27687.3|27687.3|0
1606753500000|2020-11-30 16:25:00|27691.6|27691.6|27598.09|27598.09|27691.6|27691.6|27594.54|27594.54|0
1606810500000|2020-12-01 08:15:00|27687.7|27687.7|27766.59|27766.59|27771.65|27771.65|27643.89|27643.89|0
1606810800000|2020-12-01 08:20:00|27770.89|27770.89|27774.72|27774.72|27802.34|27802.34|27746.83|27746.83|0
1606811100000|2020-12-01 08:25:00|27772.95|27772.95|27821.62|27821.62|27825.92|27825.92|27754.7|27754.7|0
1606811400000|2020-12-01 08:30:00|27817.31|27817.31|27814.23|27814.23|27831.73|27831.73|27767.61|27767.61|0
1606811700000|2020-12-01 08:35:00|27809.93|27809.93|27885.94|27885.94|27890.24|27890.24|27809.93|27809.93|0
1606812000000|2020-12-01 08:40:00|27890.24|27890.24|27975.14|27975.14|27983.75|27983.75|27890.24|27890.24|0
1606812300000|2020-12-01 08:45:00|27979.45|27979.45|27890.52|27890.52|27983.75|27983.75|27889.49|27889.49|0
1606812600000|2020-12-01 08:50:00|27886.96|27886.96|27911.57|27911.57|27958.47|27958.47|27882.66|27882.66|0
1606812900000|2020-12-01 08:55:00|27928.8|27928.8|27965.78|27965.78|27965.78|27965.78|27928.8|27928.8|0
1606813200000|2020-12-01 09:00:00|27970.08|27970.08|28029.9|28029.9|28040.29|28040.29|27970.08|27970.08|0
1606813500000|2020-12-01 09:05:00|28025.59|28025.59|27998.73|27998.73|28025.59|28025.59|27998.73|27998.73|0
1606813800000|2020-12-01 09:10:00|28003.03|28003.03|27998.45|27998.45|28015.2|28015.2|27984.51|27984.51|0
1606814100000|2020-12-01 09:15:00|28002.01|28002.01|28024.56|28024.56|28037.48|28037.48|28002.01|28002.01|0
1606814400000|2020-12-01 09:20:00|28022.79|28022.79|28053.68|28053.68|28091.96|28091.96|28022.79|28022.79|0
1606814700000|2020-12-01 09:25:00|28057.99|28057.99|28034.4|28034.4|28057.99|28057.99|28023.26|28023.26|0
1606815000000|2020-12-01 09:30:00|28036.18|28036.18|28007.54|28007.54|28036.18|28036.18|28007.54|28007.54|0
1606815300000|2020-12-01 09:35:00|27994.62|27994.62|27984.98|27984.98|28000.71|28000.71|27975.62|27975.62|0
1606815600000|2020-12-01 09:40:00|27989.29|27989.29|27993.87|27993.87|28014.65|28014.65|27973.84|27973.84|0
1606815900000|2020-12-01 09:45:00|27989.56|27989.56|27983.48|27983.48|27989.56|27989.56|27964.48|27964.48|0
1606816200000|2020-12-01 09:50:00|27979.17|27979.17|27935.08|27935.08|27979.17|27979.17|27926.47|27926.47|0
1606816500000|2020-12-01 09:55:00|27939.39|27939.39|27979.17|27979.17|27979.17|27979.17|27935.08|27935.08|0
1606816800000|2020-12-01 10:00:00|27987.79|27987.79|28006.79|28006.79|28024.01|28024.01|27987.79|27987.79|0
1606817100000|2020-12-01 10:05:00|28002.48|28002.48|28002.48|28002.48|28002.48|28002.48|27985.26|27985.26|0
1606817400000|2020-12-01 10:10:00|28006.79|28006.79|27982.73|27982.73|28009.32|28009.32|27978.42|27978.42|0
1606817700000|2020-12-01 10:15:00|27984.51|27984.51|27974.12|27974.12|27993.12|27993.12|27969.81|27969.81|0
1606818000000|2020-12-01 10:20:00|27978.42|27978.42|27971.59|27971.59|27985.26|27985.26|27968.03|27968.03|0
1606818300000|2020-12-01 10:25:00|27967.28|27967.28|27980.2|27980.2|27980.2|27980.2|27956.89|27956.89|0
1606818600000|2020-12-01 10:30:00|27978.42|27978.42|28006.04|28006.04|28014.65|28014.65|27974.12|27974.12|0
1606818900000|2020-12-01 10:35:00|28010.34|28010.34|27992.09|27992.09|28010.34|28010.34|27992.09|27992.09|0
1606819200000|2020-12-01 10:40:00|27990.32|27990.32|27973.84|27973.84|27990.32|27990.32|27969.54|27969.54|0
1606819500000|2020-12-01 10:45:00|27970.29|27970.29|28007.82|28007.82|28016.43|28016.43|27970.29|27970.29|0
1606819800000|2020-12-01 10:50:00|28012.12|28012.12|27989.56|27989.56|28020.73|28020.73|27989.56|27989.56|0
1606820100000|2020-12-01 10:55:00|27985.26|27985.26|28002.48|28002.48|28002.48|28002.48|27979.17|27979.17|0
1606820400000|2020-12-01 11:00:00|28011.1|28011.1|27999.68|27999.68|28019.71|28019.71|27986.76|27986.76|0
1606820700000|2020-12-01 11:05:00|28001.46|28001.46|27969.54|27969.54|28001.46|28001.46|27969.54|27969.54|0
1606821000000|2020-12-01 11:10:00|27965.23|27965.23|27967.01|27967.01|27973.09|27973.09|27960.92|27960.92|0
1606821300000|2020-12-01 11:15:00|27970.56|27970.56|27982.73|27982.73|27982.73|27982.73|27960.17|27960.17|0
1606821600000|2020-12-01 11:20:00|27987.04|27987.04|27997.7|27997.7|28002.76|28002.76|27987.04|27987.04|0
1606821900000|2020-12-01 11:25:00|27999.48|27999.48|28000.23|28000.23|28022.79|28022.79|27999.48|27999.48|0
1606822200000|2020-12-01 11:30:00|28008.84|28008.84|28026.34|28026.34|28030.65|28030.65|28006.31|28006.31|0
1606822500000|2020-12-01 11:35:00|28030.65|28030.65|28010.62|28010.62|28036.73|28036.73|28010.62|28010.62|0
1606822800000|2020-12-01 11:40:00|28006.31|28006.31|28003.51|28003.51|28045.07|28045.07|28002.01|28002.01|0
1606823100000|2020-12-01 11:45:00|27999.2|27999.2|27984.51|27984.51|27999.2|27999.2|27980.2|27980.2|0
1606823400000|2020-12-01 11:50:00|27982.73|27982.73|27982.73|27982.73|27984.51|27984.51|27966.26|27966.26|0
1606823700000|2020-12-01 11:55:00|27995.65|27995.65|27995.92|27995.92|28004.54|28004.54|27991.34|27991.34|0
1606824000000|2020-12-01 12:00:00|27992.37|27992.37|28016.7|28016.7|28021.01|28021.01|27988.06|27988.06|0
1606824300000|2020-12-01 12:05:00|28020.26|28020.26|28012.4|28012.4|28028.87|28028.87|28003.78|28003.78|0
1606824600000|2020-12-01 12:10:00|28015.95|28015.95|28022.04|28022.04|28026.34|28026.34|28015.95|28015.95|0
1606824900000|2020-12-01 12:15:00|28020.26|28020.26|28008.09|28008.09|28028.87|28028.87|28008.09|28008.09|0
1606825200000|2020-12-01 12:20:00|28003.78|28003.78|28009.12|28009.12|28009.12|28009.12|27999.48|27999.48|0
1606825500000|2020-12-01 12:25:00|28004.81|28004.81|27941.44|27941.44|28009.12|28009.12|27941.44|27941.44|0
1606825800000|2020-12-01 12:30:00|27937.14|27937.14|27937.14|27937.14|27941.44|27941.44|27932.83|27932.83|0
1606826100000|2020-12-01 12:35:00|27932.83|27932.83|27951.08|27951.08|27951.08|27951.08|27918.13|27918.13|0
1606826400000|2020-12-01 12:40:00|27955.39|27955.39|27914.85|27914.85|27959.69|27959.69|27914.85|27914.85|0
1606826700000|2020-12-01 12:45:00|27919.16|27919.16|27909.52|27909.52|27952.11|27952.11|27909.52|27909.52|0
1606827000000|2020-12-01 12:50:00|27913.83|27913.83|27866.93|27866.93|27913.83|27913.83|27862.63|27862.63|0
1606827300000|2020-12-01 12:55:00|27871.24|27871.24|27877.32|27877.32|27886.96|27886.96|27866.93|27866.93|0
1606827600000|2020-12-01 13:00:00|27881.63|27881.63|27858.32|27858.32|27881.63|27881.63|27858.32|27858.32|0
1606827900000|2020-12-01 13:05:00|27860.1|27860.1|27857.57|27857.57|27863.65|27863.65|27849.71|27849.71|0
1606828200000|2020-12-01 13:10:00|27859.35|27859.35|27826.4|27826.4|27859.35|27859.35|27826.4|27826.4|0
1606828500000|2020-12-01 13:15:00|27828.18|27828.18|27806.37|27806.37|27828.18|27828.18|27806.37|27806.37|0
1606828800000|2020-12-01 13:20:00|27808.15|27808.15|27814.23|27814.23|27814.23|27814.23|27799.54|27799.54|0
1606829100000|2020-12-01 13:25:00|27812.46|27812.46|27814.23|27814.23|27818.54|27818.54|27807.12|27807.12|0
1606829400000|2020-12-01 13:30:00|27818.54|27818.54|27822.09|27822.09|27828.18|27828.18|27809.93|27809.93|0
1606829700000|2020-12-01 13:35:00|27823.87|27823.87|27823.87|27823.87|27823.87|27823.87|27811.7|27811.7|0
1606830000000|2020-12-01 13:40:00|27822.09|27822.09|27816.01|27816.01|27825.65|27825.65|27811.7|27811.7|0
1606830300000|2020-12-01 13:45:00|27811.7|27811.7|27795.23|27795.23|27816.01|27816.01|27795.23|27795.23|0
1606830600000|2020-12-01 13:50:00|27790.92|27790.92|27828.18|27828.18|27832.48|27832.48|27790.92|27790.92|0
1606830900000|2020-12-01 13:55:00|27832.48|27832.48|27860.85|27860.85|27864.41|27864.41|27828.18|27828.18|0
1606831200000|2020-12-01 14:00:00|27852.24|27852.24|27831.46|27831.46|27856.54|27856.54|27816.76|27816.76|0
1606831500000|2020-12-01 14:05:00|27835.76|27835.76|27816.76|27816.76|27835.76|27835.76|27816.76|27816.76|0
1606831800000|2020-12-01 14:10:00|27812.46|27812.46|27821.07|27821.07|27830.71|27830.71|27812.46|27812.46|0
1606832100000|2020-12-01 14:15:00|27816.76|27816.76|27798.51|27798.51|27833.24|27833.24|27798.51|27798.51|0
1606832400000|2020-12-01 14:20:00|27796.73|27796.73|27768.84|27768.84|27796.73|27796.73|27754.15|27754.15|0
1606832700000|2020-12-01 14:25:00|27773.15|27773.15|27794.68|27794.68|27800.01|27800.01|27773.15|27773.15|0
1606833000000|2020-12-01 14:30:00|27790.37|27790.37|27774.65|27774.65|27817.99|27817.99|27774.65|27774.65|0
1606833300000|2020-12-01 14:35:00|27766.04|27766.04|27809.38|27809.38|27824.07|27824.07|27761.73|27761.73|0
1606833600000|2020-12-01 14:40:00|27813.68|27813.68|27828.65|27828.65|27832.96|27832.96|27803.29|27803.29|0
1606833900000|2020-12-01 14:45:00|27832.96|27832.96|27817.99|27817.99|27843.35|27843.35|27815.46|27815.46|0
1606834200000|2020-12-01 14:50:00|27816.21|27816.21|27831.66|27831.66|27854.22|27854.22|27816.21|27816.21|0
1606834500000|2020-12-01 14:55:00|27827.35|27827.35|27802.27|27802.27|27831.66|27831.66|27798.71|27798.71|0
1606834800000|2020-12-01 15:00:00|27804.04|27804.04|27789.35|27789.35|27816.21|27816.21|27772.12|27772.12|0
1606835100000|2020-12-01 15:05:00|27793.65|27793.65|27758.18|27758.18|27799.74|27799.74|27758.18|27758.18|0
1606835400000|2020-12-01 15:10:00|27762.48|27762.48|27766.04|27766.04|27772.87|27772.87|27749.57|27749.57|0
1606835700000|2020-12-01 15:15:00|27770.35|27770.35|27745.26|27745.26|27778.96|27778.96|27745.26|27745.26|0
1606836000000|2020-12-01 15:20:00|27743.48|27743.48|27808.35|27808.35|27808.35|27808.35|27735.62|27735.62|0
1606836300000|2020-12-01 15:25:00|27812.66|27812.66|27872.47|27872.47|27876.78|27876.78|27810.88|27810.88|0
1606836600000|2020-12-01 15:30:00|27874.25|27874.25|27877.53|27877.53|27887.92|27887.92|27841.3|27841.3|0
1606836900000|2020-12-01 15:35:00|27881.83|27881.83|27923.12|27923.12|27927.43|27927.43|27867.14|27867.14|0
1606837200000|2020-12-01 15:40:00|27927.43|27927.43|27899.54|27899.54|27929.2|27929.2|27890.92|27890.92|0
1606837500000|2020-12-01 15:45:00|27903.84|27903.84|27874.72|27874.72|27903.84|27903.84|27864.33|27864.33|0
1606837800000|2020-12-01 15:50:00|27876.5|27876.5|27880.81|27880.81|27910.95|27910.95|27874.72|27874.72|0
1606838100000|2020-12-01 15:55:00|27885.11|27885.11|27874.72|27874.72|27889.42|27889.42|27870.42|27870.42|0
1606838400000|2020-12-01 16:00:00|27879.03|27879.03|27822.02|27822.02|27879.03|27879.03|27819.49|27819.49|0
1606838700000|2020-12-01 16:05:00|27823.8|27823.8|27809.85|27809.85|27842.8|27842.8|27800.22|27800.22|0
1606839000000|2020-12-01 16:10:00|27805.55|27805.55|27792.35|27792.35|27812.38|27812.38|27776.15|27776.15|0
1606839300000|2020-12-01 16:15:00|27788.05|27788.05|27856.47|27856.47|27865.08|27865.08|27788.05|27788.05|0
1606839600000|2020-12-01 16:20:00|27852.17|27852.17|27819.22|27819.22|27859|27859|27808.83|27808.83|0
1606839900000|2020-12-01 16:25:00|27823.52|27823.52|27845.33|27845.33|27846.08|27846.08|27816.69|27816.69|0
1606896900000|2020-12-02 08:15:00|27708|27708|27818.26|27818.26|27818.26|27818.26|27703.7|27703.7|0
1606897200000|2020-12-02 08:20:00|27811.15|27811.15|27841.3|27841.3|27862.08|27862.08|27811.15|27811.15|0
1606897500000|2020-12-02 08:25:00|27839.52|27839.52|27932.28|27932.28|27932.28|27932.28|27839.52|27839.52|0
1606897800000|2020-12-02 08:30:00|27930.5|27930.5|27860.3|27860.3|27971.04|27971.04|27845.61|27845.61|0
1606898100000|2020-12-02 08:35:00|27856|27856|27828.93|27828.93|27864.88|27864.88|27828.93|27828.93|0
1606898400000|2020-12-02 08:40:00|27827.15|27827.15|27810.68|27810.68|27827.15|27827.15|27779.51|27779.51|0
1606898700000|2020-12-02 08:45:00|27814.98|27814.98|27806.1|27806.1|27823.6|27823.6|27777.46|27777.46|0
1606899000000|2020-12-02 08:50:00|27814.71|27814.71|27803.57|27803.57|27831.18|27831.18|27796.46|27796.46|0
1606899300000|2020-12-02 08:55:00|27816.76|27816.76|27880.13|27880.13|27883.68|27883.68|27816.76|27816.76|0
1606899600000|2020-12-02 09:00:00|27878.35|27878.35|27846.91|27846.91|27878.35|27878.35|27846.91|27846.91|0
1606899900000|2020-12-02 09:05:00|27845.13|27845.13|27778.48|27778.48|27845.13|27845.13|27778.48|27778.48|0
1606900200000|2020-12-02 09:10:00|27782.79|27782.79|27826.88|27826.88|27835.49|27835.49|27782.79|27782.79|0
1606900500000|2020-12-02 09:15:00|27818.26|27818.26|27833.71|27833.71|27833.71|27833.71|27799.26|27799.26|0
1606900800000|2020-12-02 09:20:00|27829.41|27829.41|27821.82|27821.82|27829.41|27829.41|27813.96|27813.96|0
1606901100000|2020-12-02 09:25:00|27826.13|27826.13|27828.65|27828.65|27828.65|27828.65|27820.04|27820.04|0
1606901400000|2020-12-02 09:30:00|27824.35|27824.35|27845.13|27845.13|27849.43|27849.43|27824.35|27824.35|0
1606901700000|2020-12-02 09:35:00|27840.82|27840.82|27863.65|27863.65|27890.52|27890.52|27832.21|27832.21|0
1606902000000|2020-12-02 09:40:00|27867.96|27867.96|27881.91|27881.91|27891.54|27891.54|27867.96|27867.96|0
1606902300000|2020-12-02 09:45:00|27886.21|27886.21|27919.16|27919.16|27943.22|27943.22|27877.6|27877.6|0
1606902600000|2020-12-02 09:50:00|27914.85|27914.85|27929.82|27929.82|27932.35|27932.35|27910.55|27910.55|0
1606902900000|2020-12-02 09:55:00|27934.13|27934.13|27950.88|27950.88|27950.88|27950.88|27934.13|27934.13|0
1606903200000|2020-12-02 10:00:00|27955.19|27955.19|27949.1|27949.1|27973.44|27973.44|27949.1|27949.1|0
1606903500000|2020-12-02 10:05:00|27940.49|27940.49|27935.16|27935.16|27944.8|27944.8|27903.99|27903.99|0
1606903800000|2020-12-02 10:10:00|27926.54|27926.54|27948.08|27948.08|27952.38|27952.38|27920.46|27920.46|0
1606904100000|2020-12-02 10:15:00|27946.3|27946.3|27933.38|27933.38|27966.33|27966.33|27931.6|27931.6|0
1606904400000|2020-12-02 10:20:00|27935.16|27935.16|27929.55|27929.55|27939.19|27939.19|27917.66|27917.66|0
1606904700000|2020-12-02 10:25:00|27941.72|27941.72|27919.16|27919.16|27946.02|27946.02|27919.16|27919.16|0
1606905000000|2020-12-02 10:30:00|27917.38|27917.38|27923.74|27923.74|27923.74|27923.74|27910.55|27910.55|0
1606905300000|2020-12-02 10:35:00|27932.35|27932.35|27959.97|27959.97|27963.52|27963.52|27928.05|27928.05|0
1606905600000|2020-12-02 10:40:00|27955.66|27955.66|27980.75|27980.75|27980.75|27980.75|27947.05|27947.05|0
1606905900000|2020-12-02 10:45:00|27954.91|27954.91|27975.69|27975.69|27975.69|27975.69|27944.52|27944.52|0
1606906200000|2020-12-02 10:50:00|27980|27980|27993.94|27993.94|28007.89|28007.89|27980|27980|0
1606906500000|2020-12-02 10:55:00|27992.17|27992.17|28000.78|28000.78|28005.08|28005.08|27987.86|27987.86|0
1606906800000|2020-12-02 11:00:00|27999|27999|28016.23|28016.23|28020.53|28020.53|27992.92|27992.92|0
1606907100000|2020-12-02 11:05:00|28014.45|28014.45|28002.28|28002.28|28014.45|28014.45|27993.67|27993.67|0
1606907400000|2020-12-02 11:10:00|28006.59|28006.59|28001.53|28001.53|28016.23|28016.23|28001.53|28001.53|0
1606907700000|2020-12-02 11:15:00|27992.92|27992.92|27961|27961|27992.92|27992.92|27943.77|27943.77|0
1606908000000|2020-12-02 11:20:00|27952.38|27952.38|27964.55|27964.55|27964.55|27964.55|27952.38|27952.38|0
1606908300000|2020-12-02 11:25:00|27951.63|27951.63|27887.51|27887.51|27951.63|27951.63|27883.21|27883.21|0
1606908600000|2020-12-02 11:30:00|27891.82|27891.82|27897.9|27897.9|27910.82|27910.82|27890.04|27890.04|0
1606908900000|2020-12-02 11:35:00|27902.21|27902.21|27909.04|27909.04|27934.13|27934.13|27902.21|27902.21|0
1606909200000|2020-12-02 11:40:00|27907.27|27907.27|27915.13|27915.13|27932.35|27932.35|27902.96|27902.96|0
1606909500000|2020-12-02 11:45:00|27919.43|27919.43|27863.93|27863.93|27921.21|27921.21|27863.93|27863.93|0
1606909800000|2020-12-02 11:50:00|27855.32|27855.32|27887.04|27887.04|27887.04|27887.04|27847.73|27847.73|0
1606910100000|2020-12-02 11:55:00|27890.59|27890.59|27945.34|27945.34|27947.87|27947.87|27890.59|27890.59|0
1606910400000|2020-12-02 12:00:00|27941.04|27941.04|27975.29|27975.29|27976.04|27976.04|27936.73|27936.73|0
1606910700000|2020-12-02 12:05:00|27979.59|27979.59|28026.21|28026.21|28026.21|28026.21|27975.29|27975.29|0
1606911000000|2020-12-02 12:10:00|28021.91|28021.91|28026.21|28026.21|28026.21|28026.21|28017.6|28017.6|0
1606911300000|2020-12-02 12:15:00|28024.43|28024.43|28039.88|28039.88|28064.22|28064.22|28020.13|28020.13|0
1606911600000|2020-12-02 12:20:00|28044.19|28044.19|28025.94|28025.94|28044.19|28044.19|28003.38|28003.38|0
1606911900000|2020-12-02 12:25:00|28030.24|28030.24|28054.3|28054.3|28061.41|28061.41|28030.24|28030.24|0
1606912200000|2020-12-02 12:30:00|28050|28050|28058.61|28058.61|28060.39|28060.39|28043.16|28043.16|0
1606912500000|2020-12-02 12:35:00|28062.92|28062.92|28063.67|28063.67|28082.95|28082.95|28050|28050|0
1606912800000|2020-12-02 12:40:00|28059.36|28059.36|28009.19|28009.19|28059.36|28059.36|28006.66|28006.66|0
1606913100000|2020-12-02 12:45:00|28013.49|28013.49|28008.44|28008.44|28035.3|28035.3|28008.44|28008.44|0
1606913400000|2020-12-02 12:50:00|28006.66|28006.66|27994.77|27994.77|28006.66|28006.66|27975.49|27975.49|0
1606913700000|2020-12-02 12:55:00|27999.07|27999.07|27975.49|27975.49|28005.91|28005.91|27971.18|27971.18|0
1606914000000|2020-12-02 13:00:00|27971.18|27971.18|27985.88|27985.88|27992.71|27992.71|27952.18|27952.18|0
1606914300000|2020-12-02 13:05:00|27981.57|27981.57|28004.13|28004.13|28009.46|28009.46|27981.57|27981.57|0
1606914600000|2020-12-02 13:10:00|28001.98|28001.98|27984.1|27984.1|28004.13|28004.13|27984.1|27984.1|0
1606914900000|2020-12-02 13:15:00|27988.41|27988.41|28000.58|28000.58|28004.88|28004.88|27988.41|27988.41|0
1606915200000|2020-12-02 13:20:00|27998.8|27998.8|27994.49|27994.49|28000.58|28000.58|27989.43|27989.43|0
1606915500000|2020-12-02 13:25:00|27996.27|27996.27|27974.74|27974.74|27996.27|27996.27|27971.18|27971.18|0
1606915800000|2020-12-02 13:30:00|27983.35|27983.35|28017.05|28017.05|28023.13|28023.13|27979.04|27979.04|0
1606916100000|2020-12-02 13:35:00|28012.74|28012.74|28052.53|28052.53|28052.53|28052.53|28012.74|28012.74|0
1606916400000|2020-12-02 13:40:00|28056.83|28056.83|28083.7|28083.7|28083.7|28083.7|28056.83|28056.83|0
1606916700000|2020-12-02 13:45:00|28079.39|28079.39|28090.53|28090.53|28098.39|28098.39|28079.39|28079.39|0
1606917000000|2020-12-02 13:50:00|28088.75|28088.75|28109.81|28109.81|28120.2|28120.2|28075.84|28075.84|0
1606917300000|2020-12-02 13:55:00|28114.12|28114.12|28096.89|28096.89|28114.12|28114.12|28095.11|28095.11|0
1606917600000|2020-12-02 14:00:00|28092.58|28092.58|28117.67|28117.67|28126.28|28126.28|28082.19|28082.19|0
1606917900000|2020-12-02 14:05:00|28121.98|28121.98|28126.28|28126.28|28128.06|28128.06|28103.73|28103.73|0
1606918200000|2020-12-02 14:10:00|28129.84|28129.84|28121.23|28121.23|28129.84|28129.84|28106.53|28106.53|0
1606918500000|2020-12-02 14:15:00|28116.92|28116.92|28084.72|28084.72|28125.53|28125.53|28084.72|28084.72|0
1606918800000|2020-12-02 14:20:00|28080.42|28080.42|28008.71|28008.71|28084.72|28084.72|28008.71|28008.71|0
1606919100000|2020-12-02 14:25:00|28013.02|28013.02|28056.36|28056.36|28069.27|28069.27|28009.46|28009.46|0
1606919400000|2020-12-02 14:30:00|28064.97|28064.97|28137.42|28137.42|28137.42|28137.42|28039.13|28039.13|0
1606919700000|2020-12-02 14:35:00|28142.76|28142.76|28237.29|28237.29|28256.3|28256.3|28138.45|28138.45|0
1606920000000|2020-12-02 14:40:00|28232.99|28232.99|28223.35|28223.35|28237.29|28237.29|28169.62|28169.62|0
1606920300000|2020-12-02 14:45:00|28219.04|28219.04|28210.43|28210.43|28244.88|28244.88|28193.96|28193.96|0
1606920600000|2020-12-02 14:50:00|28212.21|28212.21|28228.68|28228.68|28250.21|28250.21|28212.21|28212.21|0
1606920900000|2020-12-02 14:55:00|28237.29|28237.29|28222.87|28222.87|28253.77|28253.77|28219.32|28219.32|0
1606921200000|2020-12-02 15:00:00|28217.54|28217.54|28154.72|28154.72|28217.54|28217.54|28140.03|28140.03|0
1606921500000|2020-12-02 15:05:00|28150.42|28150.42|28127.86|28127.86|28150.42|28150.42|28107.08|28107.08|0
1606921800000|2020-12-02 15:10:00|28132.16|28132.16|28170.45|28170.45|28170.45|28170.45|28131.41|28131.41|0
1606922100000|2020-12-02 15:15:00|28174.75|28174.75|28142.56|28142.56|28195.53|28195.53|28142.56|28142.56|0
1606922400000|2020-12-02 15:20:00|28146.86|28146.86|28126.08|28126.08|28151.17|28151.17|28126.08|28126.08|0
1606922700000|2020-12-02 15:25:00|28121.77|28121.77|28112.41|28112.41|28124.3|28124.3|28094.16|28094.16|0
1606923000000|2020-12-02 15:30:00|28116.72|28116.72|28095.94|28095.94|28130.66|28130.66|28095.94|28095.94|0
1606923300000|2020-12-02 15:35:00|28087.32|28087.32|28090.88|28090.88|28095.19|28095.19|28083.02|28083.02|0
1606923600000|2020-12-02 15:40:00|28086.57|28086.57|28105.58|28105.58|28109.88|28109.88|28076.18|28076.18|0
1606923900000|2020-12-02 15:45:00|28109.88|28109.88|28102.77|28102.77|28115.97|28115.97|28092.38|28092.38|0
1606924200000|2020-12-02 15:50:00|28098.47|28098.47|28083.77|28083.77|28098.47|28098.47|28067.3|28067.3|0
1606924500000|2020-12-02 15:55:00|28092.38|28092.38|28110.63|28110.63|28114.94|28114.94|28088.08|28088.08|0
1606924800000|2020-12-02 16:00:00|28112.41|28112.41|28117.47|28117.47|28123.55|28123.55|28112.41|28112.41|0
1606925100000|2020-12-02 16:05:00|28119.25|28119.25|28142.83|28142.83|28155|28155|28119.25|28119.25|0
1606925400000|2020-12-02 16:10:00|28138.52|28138.52|28151.44|28151.44|28157.53|28157.53|28132.44|28132.44|0
1606925700000|2020-12-02 16:15:00|28155.75|28155.75|28115.97|28115.97|28155.75|28155.75|28115.97|28115.97|0
1606926000000|2020-12-02 16:20:00|28111.66|28111.66|28112.41|28112.41|28122.05|28122.05|28107.35|28107.35|0
1606926300000|2020-12-02 16:25:00|28116.72|28116.72|28111.66|28111.66|28128.13|28128.13|28103.8|28103.8|0
1606983300000|2020-12-03 08:15:00|28538.88|28538.88|28485.15|28485.15|28538.88|28538.88|28459.32|28459.32|0
1606983600000|2020-12-03 08:20:00|28476.54|28476.54|28473.26|28473.26|28493.02|28493.02|28442.09|28442.09|0
1606983900000|2020-12-03 08:25:00|28481.87|28481.87|28491.79|28491.79|28513.59|28513.59|28460.34|28460.34|0
1606984200000|2020-12-03 08:30:00|28493.56|28493.56|28509.76|28509.76|28536.9|28536.9|28488.23|28488.23|0
1606984500000|2020-12-03 08:35:00|28518.38|28518.38|28524.19|28524.19|28528.49|28528.49|28480.1|28480.1|0
1606984800000|2020-12-03 08:40:00|28537.1|28537.1|28501.9|28501.9|28559.66|28559.66|28494.04|28494.04|0
1606985100000|2020-12-03 08:45:00|28503.68|28503.68|28450.98|28450.98|28503.68|28503.68|28450.98|28450.98|0
1606985400000|2020-12-03 08:50:00|28447.42|28447.42|28372.16|28372.16|28447.42|28447.42|28365.33|28365.33|0
1606985700000|2020-12-03 08:55:00|28380.78|28380.78|28422.34|28422.34|28422.34|28422.34|28380.78|28380.78|0
1606986000000|2020-12-03 09:00:00|28418.03|28418.03|28435.26|28435.26|28435.26|28435.26|28408.39|28408.39|0
1606986300000|2020-12-03 09:05:00|28437.03|28437.03|28406.89|28406.89|28458.84|28458.84|28402.58|28402.58|0
1606986600000|2020-12-03 09:10:00|28405.11|28405.11|28405.39|28405.39|28445.65|28445.65|28405.11|28405.11|0
1606986900000|2020-12-03 09:15:00|28409.69|28409.69|28474.56|28474.56|28478.87|28478.87|28406.14|28406.14|0
1606987200000|2020-12-03 09:20:00|28472.78|28472.78|28454.53|28454.53|28472.78|28472.78|28429.45|28429.45|0
1606987500000|2020-12-03 09:25:00|28450.23|28450.23|28462.87|28462.87|28477.84|28477.84|28445.92|28445.92|0
1606987800000|2020-12-03 09:30:00|28458.56|28458.56|28478.59|28478.59|28481.12|28481.12|28448.17|28448.17|0
1606988100000|2020-12-03 09:35:00|28482.9|28482.9|28458.09|28458.09|28482.9|28482.9|28441.61|28441.61|0
1606988400000|2020-12-03 09:40:00|28462.39|28462.39|28449.48|28449.48|28470.26|28470.26|28440.86|28440.86|0
1606988700000|2020-12-03 09:45:00|28445.17|28445.17|28432.25|28432.25|28445.17|28445.17|28426.17|28426.17|0
1606989000000|2020-12-03 09:50:00|28440.86|28440.86|28472.78|28472.78|28477.09|28477.09|28436.56|28436.56|0
1606989300000|2020-12-03 09:55:00|28468.48|28468.48|28472.31|28472.31|28483.45|28483.45|28464.17|28464.17|0
1606989600000|2020-12-03 10:00:00|28470.53|28470.53|28459.39|28459.39|28475.86|28475.86|28445.44|28445.44|0
1606989900000|2020-12-03 10:05:00|28463.7|28463.7|28490.56|28490.56|28490.56|28490.56|28463.7|28463.7|0
1606990200000|2020-12-03 10:10:00|28486.25|28486.25|28454.06|28454.06|28486.25|28486.25|28454.06|28454.06|0
1606990500000|2020-12-03 10:15:00|28458.36|28458.36|28465.2|28465.2|28481.67|28481.67|28458.36|28458.36|0
1606990800000|2020-12-03 10:20:00|28466.98|28466.98|28473.81|28473.81|28473.81|28473.81|28463.42|28463.42|0
1606991100000|2020-12-03 10:25:00|28469.5|28469.5|28452|28452|28469.5|28469.5|28452|28452|0
1606991400000|2020-12-03 10:30:00|28447.7|28447.7|28477.37|28477.37|28477.37|28477.37|28434.03|28434.03|0
1606991700000|2020-12-03 10:35:00|28473.06|28473.06|28489.53|28489.53|28489.53|28489.53|28473.06|28473.06|0
1606992000000|2020-12-03 10:40:00|28498.15|28498.15|28490.28|28490.28|28499.92|28499.92|28485.98|28485.98|0
1606992300000|2020-12-03 10:45:00|28492.06|28492.06|28494.59|28494.59|28503.2|28503.2|28475.59|28475.59|0
1606992600000|2020-12-03 10:50:00|28503.2|28503.2|28492.81|28492.81|28503.2|28503.2|28485.98|28485.98|0
1606992900000|2020-12-03 10:55:00|28488.51|28488.51|28437.58|28437.58|28488.51|28488.51|28437.58|28437.58|0
1606993200000|2020-12-03 11:00:00|28433.28|28433.28|28436.56|28436.56|28438.33|28438.33|28423.64|28423.64|0
1606993500000|2020-12-03 11:05:00|28440.11|28440.11|28452.28|28452.28|28460.89|28460.89|28440.11|28440.11|0
1606993800000|2020-12-03 11:10:00|28460.89|28460.89|28440.86|28440.86|28478.87|28478.87|28436.56|28436.56|0
1606994100000|2020-12-03 11:15:00|28436.56|28436.56|28455.56|28455.56|28455.56|28455.56|28428.7|28428.7|0
1606994400000|2020-12-03 11:20:00|28459.87|28459.87|28456.31|28456.31|28464.17|28464.17|28445.17|28445.17|0
1606994700000|2020-12-03 11:25:00|28452|28452|28452|28452|28460.62|28460.62|28448.45|28448.45|0
1606995000000|2020-12-03 11:30:00|28456.31|28456.31|28440.86|28440.86|28462.39|28462.39|28440.86|28440.86|0
1606995300000|2020-12-03 11:35:00|28445.17|28445.17|28443.67|28443.67|28469.78|28469.78|28443.39|28443.39|0
1606995600000|2020-12-03 11:40:00|28439.36|28439.36|28458.36|28458.36|28458.36|28458.36|28439.36|28439.36|0
1606995900000|2020-12-03 11:45:00|28466.98|28466.98|28416.05|28416.05|28470.53|28470.53|28394.52|28394.52|0
1606996200000|2020-12-03 11:50:00|28411.74|28411.74|28425.96|28425.96|28442.16|28442.16|28409.22|28409.22|0
1606996500000|2020-12-03 11:55:00|28421.66|28421.66|28416.6|28416.6|28421.66|28421.66|28387.21|28387.21|0
1606996800000|2020-12-03 12:00:00|28420.91|28420.91|28390.76|28390.76|28428.77|28428.77|28387.21|28387.21|0
1606997100000|2020-12-03 12:05:00|28399.37|28399.37|28396.57|28396.57|28407.99|28407.99|28396.57|28396.57|0
1606997400000|2020-12-03 12:10:00|28400.88|28400.88|28383.65|28383.65|28406.96|28406.96|28383.65|28383.65|0
1606997700000|2020-12-03 12:15:00|28381.87|28381.87|28331.43|28331.43|28381.87|28381.87|28327.12|28327.12|0
1606998000000|2020-12-03 12:20:00|28340.04|28340.04|28320.29|28320.29|28351.46|28351.46|28320.29|28320.29|0
1606998300000|2020-12-03 12:25:00|28315.98|28315.98|28331.43|28331.43|28331.43|28331.43|28309.9|28309.9|0
1606998600000|2020-12-03 12:30:00|28344.35|28344.35|28352.96|28352.96|28357.26|28357.26|28340.04|28340.04|0
1606998900000|2020-12-03 12:35:00|28348.65|28348.65|28359.32|28359.32|28359.32|28359.32|28336.76|28336.76|0
1606999200000|2020-12-03 12:40:00|28363.62|28363.62|28349.68|28349.68|28367.93|28367.93|28349.68|28349.68|0
1606999500000|2020-12-03 12:45:00|28347.9|28347.9|28364.37|28364.37|28370.46|28370.46|28347.9|28347.9|0
1606999800000|2020-12-03 12:50:00|28360.07|28360.07|28352.21|28352.21|28369.71|28369.71|28347.9|28347.9|0
1607000100000|2020-12-03 12:55:00|28353.98|28353.98|28375.52|28375.52|28375.52|28375.52|28332.45|28332.45|0
1607000400000|2020-12-03 13:00:00|28377.29|28377.29|28385.16|28385.16|28390.21|28390.21|28352.21|28352.21|0
1607000700000|2020-12-03 13:05:00|28389.46|28389.46|28392.26|28392.26|28392.26|28392.26|28374.01|28374.01|0
1607001000000|2020-12-03 13:10:00|28396.57|28396.57|28450.3|28450.3|28452.08|28452.08|28396.57|28396.57|0
1607001300000|2020-12-03 13:15:00|28448.52|28448.52|28453.58|28453.58|28453.58|28453.58|28429.52|28429.52|0
1607001600000|2020-12-03 13:20:00|28457.89|28457.89|28424.19|28424.19|28457.89|28457.89|28415.57|28415.57|0
1607001900000|2020-12-03 13:25:00|28419.88|28419.88|28412.02|28412.02|28428.49|28428.49|28407.71|28407.71|0
1607002200000|2020-12-03 13:30:00|28418.85|28418.85|28371.48|28371.48|28418.85|28418.85|28367.18|28367.18|0
1607002500000|2020-12-03 13:35:00|28373.26|28373.26|28328.42|28328.42|28383.65|28383.65|28319.81|28319.81|0
1607002800000|2020-12-03 13:40:00|28332.73|28332.73|28300.05|28300.05|28345.92|28345.92|28295.75|28295.75|0
1607003100000|2020-12-03 13:45:00|28295.75|28295.75|28312.97|28312.97|28327.67|28327.67|28291.44|28291.44|0
1607003400000|2020-12-03 13:50:00|28325.89|28325.89|28328.42|28328.42|28331.98|28331.98|28321.59|28321.59|0
1607003700000|2020-12-03 13:55:00|28332.73|28332.73|28356.79|28356.79|28361.09|28361.09|28299.78|28299.78|0
1607004000000|2020-12-03 14:00:00|28352.48|28352.48|28332.73|28332.73|28367.18|28367.18|28321.59|28321.59|0
1607004300000|2020-12-03 14:05:00|28319.81|28319.81|28336.28|28336.28|28347.42|28347.42|28319.81|28319.81|0
1607004600000|2020-12-03 14:10:00|28340.59|28340.59|28335.53|28335.53|28350.23|28350.23|28331.22|28331.22|0
1607004900000|2020-12-03 14:15:00|28331.22|28331.22|28301.83|28301.83|28339.09|28339.09|28300.05|28300.05|0
1607005200000|2020-12-03 14:20:00|28297.53|28297.53|28297.53|28297.53|28309.69|28309.69|28287.14|28287.14|0
1607005500000|2020-12-03 14:25:00|28301.83|28301.83|28298.28|28298.28|28322.61|28322.61|28297.53|28297.53|0
1607005800000|2020-12-03 14:30:00|28293.97|28293.97|28319.06|28319.06|28325.14|28325.14|28262.8|28262.8|0
1607006100000|2020-12-03 14:35:00|28314.75|28314.75|28312.97|28312.97|28315.5|28315.5|28281.05|28281.05|0
1607006400000|2020-12-03 14:40:00|28317.28|28317.28|28300.05|28300.05|28321.59|28321.59|28277.5|28277.5|0
1607006700000|2020-12-03 14:45:00|28301.83|28301.83|28265.6|28265.6|28301.83|28301.83|28261.3|28261.3|0
1607007000000|2020-12-03 14:50:00|28267.38|28267.38|28267.38|28267.38|28277.77|28277.77|28248.38|28248.38|0
1607007300000|2020-12-03 14:55:00|28269.16|28269.16|28297.05|28297.05|28304.64|28304.64|28269.16|28269.16|0
1607007600000|2020-12-03 15:00:00|28305.66|28305.66|28273.47|28273.47|28316.8|28316.8|28273.47|28273.47|0
1607007900000|2020-12-03 15:05:00|28269.16|28269.16|28287.41|28287.41|28300.33|28300.33|28250.16|28250.16|0
1607008200000|2020-12-03 15:10:00|28291.72|28291.72|28326.44|28326.44|28326.44|28326.44|28277.02|28277.02|0
1607008500000|2020-12-03 15:15:00|28322.14|28322.14|28357.89|28357.89|28373.33|28373.33|28322.14|28322.14|0
1607008800000|2020-12-03 15:20:00|28353.58|28353.58|28365.75|28365.75|28384.75|28384.75|28349.27|28349.27|0
1607009100000|2020-12-03 15:25:00|28367.53|28367.53|28407.31|28407.31|28407.31|28407.31|28363.22|28363.22|0
1607009400000|2020-12-03 15:30:00|28403|28403|28399.45|28399.45|28406.28|28406.28|28391.59|28391.59|0
1607009700000|2020-12-03 15:35:00|28395.14|28395.14|28343.46|28343.46|28399.45|28399.45|28343.46|28343.46|0
1607010000000|2020-12-03 15:40:00|28347.77|28347.77|28378.67|28378.67|28378.67|28378.67|28333.83|28333.83|0
1607010300000|2020-12-03 15:45:00|28374.36|28374.36|28343.94|28343.94|28374.36|28374.36|28337.11|28337.11|0
1607010600000|2020-12-03 15:50:00|28348.25|28348.25|28345.72|28345.72|28375.11|28375.11|28343.94|28343.94|0
1607010900000|2020-12-03 15:55:00|28343.94|28343.94|28353.58|28353.58|28373.33|28373.33|28337.86|28337.86|0
1607011200000|2020-12-03 16:00:00|28349.27|28349.27|28357.89|28357.89|28372.58|28372.58|28349.27|28349.27|0
1607011500000|2020-12-03 16:05:00|28356.11|28356.11|28381.2|28381.2|28381.2|28381.2|28348.25|28348.25|0
1607011800000|2020-12-03 16:10:00|28376.89|28376.89|28364.72|28364.72|28376.89|28376.89|28358.64|28358.64|0
1607012100000|2020-12-03 16:15:00|28360.42|28360.42|28395.14|28395.14|28403|28403|28360.42|28360.42|0
1607012400000|2020-12-03 16:20:00|28393.36|28393.36|28382.97|28382.97|28397.67|28397.67|28378.67|28378.67|0
1607012700000|2020-12-03 16:25:00|28384.75|28384.75|28401.98|28401.98|28419.2|28419.2|28382.97|28382.97|0
1607069700000|2020-12-04 08:15:00|28899.4|28899.4|28860.85|28860.85|28902.68|28902.68|28847.93|28847.93|0
1607070000000|2020-12-04 08:20:00|28862.62|28862.62|28895.37|28895.37|28914.57|28914.57|28858.59|28858.59|0
1607070300000|2020-12-04 08:25:00|28891.06|28891.06|28838.84|28838.84|28891.06|28891.06|28838.84|28838.84|0
1607070600000|2020-12-04 08:30:00|28834.53|28834.53|28767.13|28767.13|28834.53|28834.53|28767.13|28767.13|0
1607070900000|2020-12-04 08:35:00|28762.83|28762.83|28770.89|28770.89|28821.34|28821.34|28762.83|28762.83|0
1607071200000|2020-12-04 08:40:00|28766.58|28766.58|28785.86|28785.86|28785.86|28785.86|28749.36|28749.36|0
1607071500000|2020-12-04 08:45:00|28784.08|28784.08|28746.83|28746.83|28784.08|28784.08|28738.49|28738.49|0
1607071800000|2020-12-04 08:50:00|28756.47|28756.47|28661.45|28661.45|28765.08|28765.08|28661.45|28661.45|0
1607072100000|2020-12-04 08:55:00|28665.76|28665.76|28680.46|28680.46|28692.62|28692.62|28659.68|28659.68|0
1607072400000|2020-12-04 09:00:00|28667.54|28667.54|28726.05|28726.05|28753.66|28753.66|28665.76|28665.76|0
1607072700000|2020-12-04 09:05:00|28730.36|28730.36|28703.49|28703.49|28730.36|28730.36|28670.27|28670.27|0
1607073000000|2020-12-04 09:10:00|28699.19|28699.19|28707.05|28707.05|28711.35|28711.35|28687.02|28687.02|0
1607073300000|2020-12-04 09:15:00|28698.43|28698.43|28718.19|28718.19|28718.19|28718.19|28683.74|28683.74|0
1607073600000|2020-12-04 09:20:00|28705.27|28705.27|28741.5|28741.5|28741.5|28741.5|28694.13|28694.13|0
1607073900000|2020-12-04 09:25:00|28745.8|28745.8|28764.81|28764.81|28764.81|28764.81|28728.58|28728.58|0
1607074200000|2020-12-04 09:30:00|28760.5|28760.5|28807.12|28807.12|28813.2|28813.2|28760.5|28760.5|0
1607074500000|2020-12-04 09:35:00|28802.81|28802.81|28815.73|28815.73|28826.87|28826.87|28793.17|28793.17|0
1607074800000|2020-12-04 09:40:00|28824.34|28824.34|28823.59|28823.59|28845.12|28845.12|28808.9|28808.9|0
1607075100000|2020-12-04 09:45:00|28827.9|28827.9|28745.05|28745.05|28827.9|28827.9|28732.88|28732.88|0
1607075400000|2020-12-04 09:50:00|28727.83|28727.83|28727.83|28727.83|28745.05|28745.05|28719.21|28719.21|0
1607075700000|2020-12-04 09:55:00|28723.52|28723.52|28680.46|28680.46|28727.83|28727.83|28671.84|28671.84|0
1607076000000|2020-12-04 10:00:00|28684.76|28684.76|28596.86|28596.86|28697.68|28697.68|28595.08|28595.08|0
1607076300000|2020-12-04 10:05:00|28601.17|28601.17|28592.55|28592.55|28621.95|28621.95|28577.86|28577.86|0
1607076600000|2020-12-04 10:10:00|28596.86|28596.86|28582.16|28582.16|28622.7|28622.7|28560.63|28560.63|0
1607076900000|2020-12-04 10:15:00|28586.47|28586.47|28615.11|28615.11|28618.67|28618.67|28575.33|28575.33|0
1607077200000|2020-12-04 10:20:00|28606.5|28606.5|28638.42|28638.42|28646.28|28646.28|28606.5|28606.5|0
1607077500000|2020-12-04 10:25:00|28629.81|28629.81|28644.23|28644.23|28644.23|28644.23|28614.08|28614.08|0
1607077800000|2020-12-04 10:30:00|28648.54|28648.54|28634.86|28634.86|28658.93|28658.93|28633.84|28633.84|0
1607078100000|2020-12-04 10:35:00|28643.48|28643.48|28692.62|28692.62|28694.4|28694.4|28643.48|28643.48|0
1607078400000|2020-12-04 10:40:00|28696.93|28696.93|28711.63|28711.63|28733.16|28733.16|28688.32|28688.32|0
1607078700000|2020-12-04 10:45:00|28703.01|28703.01|28677.93|28677.93|28713.4|28713.4|28677.93|28677.93|0
1607079000000|2020-12-04 10:50:00|28682.23|28682.23|28674.37|28674.37|28682.99|28682.99|28667.54|28667.54|0
1607079300000|2020-12-04 10:55:00|28670.07|28670.07|28678.68|28678.68|28691.6|28691.6|28665.76|28665.76|0
1607079600000|2020-12-04 11:00:00|28661.45|28661.45|28652.84|28652.84|28665.76|28665.76|28652.84|28652.84|0
1607079900000|2020-12-04 11:05:00|28648.54|28648.54|28641.7|28641.7|28661.45|28661.45|28639.92|28639.92|0
1607080200000|2020-12-04 11:10:00|28639.92|28639.92|28648.54|28648.54|28652.84|28652.84|28639.92|28639.92|0
1607080500000|2020-12-04 11:15:00|28646.76|28646.76|28659.68|28659.68|28678.68|28678.68|28646.76|28646.76|0
1607080800000|2020-12-04 11:20:00|28655.37|28655.37|28633.84|28633.84|28657.15|28657.15|28633.84|28633.84|0
1607081100000|2020-12-04 11:25:00|28638.15|28638.15|28667.54|28667.54|28671.84|28671.84|28638.15|28638.15|0
1607081400000|2020-12-04 11:30:00|28676.15|28676.15|28715.93|28715.93|28715.93|28715.93|28676.15|28676.15|0
1607081700000|2020-12-04 11:35:00|28720.24|28720.24|28720.99|28720.99|28742.8|28742.8|28720.24|28720.24|0
1607082000000|2020-12-04 11:40:00|28716.69|28716.69|28699.46|28699.46|28738.22|28738.22|28690.85|28690.85|0
1607082300000|2020-12-04 11:45:00|28695.15|28695.15|28697.68|28697.68|28701.99|28701.99|28689.07|28689.07|0
1607082600000|2020-12-04 11:50:00|28701.99|28701.99|28734.94|28734.94|28734.94|28734.94|28699.46|28699.46|0
1607082900000|2020-12-04 11:55:00|28736.71|28736.71|28760.3|28760.3|28773.22|28773.22|28736.71|28736.71|0
1607083200000|2020-12-04 12:00:00|28747.38|28747.38|28741.29|28741.29|28755.99|28755.99|28732.68|28732.68|0
1607083500000|2020-12-04 12:05:00|28744.85|28744.85|28728.38|28728.38|28747.38|28747.38|28717.23|28717.23|0
1607083800000|2020-12-04 12:10:00|28726.6|28726.6|28718.46|28718.46|28727.35|28727.35|28707.32|28707.32|0
1607084100000|2020-12-04 12:15:00|28722.77|28722.77|28732.41|28732.41|28732.41|28732.41|28705.54|28705.54|0
1607084400000|2020-12-04 12:20:00|28728.1|28728.1|28736.71|28736.71|28747.1|28747.1|28719.49|28719.49|0
1607084700000|2020-12-04 12:25:00|28728.1|28728.1|28740.27|28740.27|28744.58|28744.58|28723.8|28723.8|0
1607085000000|2020-12-04 12:30:00|28731.66|28731.66|28732.41|28732.41|28732.41|28732.41|28719.49|28719.49|0
1607085300000|2020-12-04 12:35:00|28728.1|28728.1|28735.21|28735.21|28736.71|28736.71|28723.8|28723.8|0
1607085600000|2020-12-04 12:40:00|28743.82|28743.82|28764.6|28764.6|28768.91|28768.91|28743.82|28743.82|0
1607085900000|2020-12-04 12:45:00|28768.91|28768.91|28750.66|28750.66|28786.89|28786.89|28750.66|28750.66|0
1607086200000|2020-12-04 12:50:00|28752.44|28752.44|28768.16|28768.16|28768.16|28768.16|28734.19|28734.19|0
1607086500000|2020-12-04 12:55:00|28766.38|28766.38|28744.85|28744.85|28766.38|28766.38|28733.43|28733.43|0
1607086800000|2020-12-04 13:00:00|28743.07|28743.07|28736.99|28736.99|28749.91|28749.91|28729.13|28729.13|0
1607087100000|2020-12-04 13:05:00|28745.6|28745.6|28753.46|28753.46|28753.46|28753.46|28736.99|28736.99|0
1607087400000|2020-12-04 13:10:00|28749.16|28749.16|28709.1|28709.1|28749.16|28749.16|28709.1|28709.1|0
1607087700000|2020-12-04 13:15:00|28700.21|28700.21|28691.12|28691.12|28704.04|28704.04|28686.54|28686.54|0
1607088000000|2020-12-04 13:20:00|28689.34|28689.34|28690.1|28690.1|28704.79|28704.79|28683.26|28683.26|0
1607088300000|2020-12-04 13:25:00|28688.32|28688.32|28666.79|28666.79|28688.32|28688.32|28659.95|28659.95|0
1607088600000|2020-12-04 13:30:00|28671.09|28671.09|28690.1|28690.1|28703.01|28703.01|28641.7|28641.7|0
1607088900000|2020-12-04 13:35:00|28694.4|28694.4|28675.4|28675.4|28694.4|28694.4|28675.4|28675.4|0
1607089200000|2020-12-04 13:40:00|28662.48|28662.48|28668.56|28668.56|28696.18|28696.18|28662.48|28662.48|0
1607089500000|2020-12-04 13:45:00|28664.26|28664.26|28662.48|28662.48|28672.87|28672.87|28658.17|28658.17|0
1607089800000|2020-12-04 13:50:00|28664.26|28664.26|28649.56|28649.56|28664.26|28664.26|28644.23|28644.23|0
1607090100000|2020-12-04 13:55:00|28647.78|28647.78|28625.23|28625.23|28653.12|28653.12|28625.23|28625.23|0
1607090400000|2020-12-04 14:00:00|28629.53|28629.53|28650.31|28650.31|28650.31|28650.31|28629.53|28629.53|0
1607090700000|2020-12-04 14:05:00|28654.62|28654.62|28638.42|28638.42|28654.62|28654.62|28637.39|28637.39|0
1607091000000|2020-12-04 14:10:00|28634.11|28634.11|28620.44|28620.44|28634.11|28634.11|28608.28|28608.28|0
1607091300000|2020-12-04 14:15:00|28616.14|28616.14|28592.08|28592.08|28622.22|28622.22|28579.16|28579.16|0
1607091600000|2020-12-04 14:20:00|28587.77|28587.77|28585.99|28585.99|28588.52|28588.52|28562.68|28562.68|0
1607091900000|2020-12-04 14:25:00|28575.6|28575.6|28579.16|28579.16|28585.99|28585.99|28549.01|28549.01|0
1607092200000|2020-12-04 14:30:00|28570.54|28570.54|28572.32|28572.32|28608.55|28608.55|28563.71|28563.71|0
1607092500000|2020-12-04 14:35:00|28570.54|28570.54|28594.88|28594.88|28603.49|28603.49|28561.93|28561.93|0
1607092800000|2020-12-04 14:40:00|28612.1|28612.1|28614.63|28614.63|28620.72|28620.72|28603.49|28603.49|0
1607093100000|2020-12-04 14:45:00|28616.41|28616.41|28635.41|28635.41|28648.33|28648.33|28616.41|28616.41|0
1607093400000|2020-12-04 14:50:00|28639.72|28639.72|28683.81|28683.81|28706.09|28706.09|28639.72|28639.72|0
1607093700000|2020-12-04 14:55:00|28679.5|28679.5|28684.84|28684.84|28684.84|28684.84|28673.42|28673.42|0
1607094000000|2020-12-04 15:00:00|28683.06|28683.06|28685.59|28685.59|28704.59|28704.59|28674.45|28674.45|0
1607094300000|2020-12-04 15:05:00|28694.2|28694.2|28689.14|28689.14|28698.51|28698.51|28672.67|28672.67|0
1607094600000|2020-12-04 15:10:00|28680.53|28680.53|28671.17|28671.17|28692.7|28692.7|28671.17|28671.17|0
1607094900000|2020-12-04 15:15:00|28662.55|28662.55|28709.92|28709.92|28714.23|28714.23|28662.55|28662.55|0
1607095200000|2020-12-04 15:20:00|28714.23|28714.23|28714.23|28714.23|28714.23|28714.23|28697|28697|0
1607095500000|2020-12-04 15:25:00|28712.45|28712.45|28735.76|28735.76|28751.48|28751.48|28712.45|28712.45|0
1607095800000|2020-12-04 15:30:00|28740.07|28740.07|28757.29|28757.29|28764.13|28764.13|28740.07|28740.07|0
1607096100000|2020-12-04 15:35:00|28752.99|28752.99|28751.21|28751.21|28752.99|28752.99|28729.68|28729.68|0
1607096400000|2020-12-04 15:40:00|28746.9|28746.9|28744.37|28744.37|28757.29|28757.29|28744.37|28744.37|0
1607096700000|2020-12-04 15:45:00|28748.68|28748.68|28738.01|28738.01|28748.68|28748.68|28717.23|28717.23|0
1607097000000|2020-12-04 15:50:00|28742.32|28742.32|28719.29|28719.29|28758.04|28758.04|28719.29|28719.29|0
1607097300000|2020-12-04 15:55:00|28710.67|28710.67|28651.61|28651.61|28713.95|28713.95|28651.61|28651.61|0
1607097600000|2020-12-04 16:00:00|28655.92|28655.92|28622.97|28622.97|28668.84|28668.84|28622.97|28622.97|0
1607097900000|2020-12-04 16:05:00|28618.67|28618.67|28638.69|28638.69|28638.69|28638.69|28618.67|28618.67|0
1607098200000|2020-12-04 16:10:00|28636.92|28636.92|28644.78|28644.78|28657.7|28657.7|28636.92|28636.92|0
1607098500000|2020-12-04 16:15:00|28640.47|28640.47|28612.86|28612.86|28640.47|28640.47|28612.86|28612.86|0
1607098800000|2020-12-04 16:20:00|28608.55|28608.55|28621.47|28621.47|28627.55|28627.55|28595.63|28595.63|0
1607099100000|2020-12-04 16:25:00|28617.16|28617.16|28617.44|28617.44|28637.94|28637.94|28612.1|28612.1|0
1607328900000|2020-12-07 08:15:00|29255.67|29255.67|29318.49|29318.49|29353.96|29353.96|29210.83|29210.83|0
1607329200000|2020-12-07 08:20:00|29314.18|29314.18|29333.94|29333.94|29366.61|29366.61|29255.12|29255.12|0
1607329500000|2020-12-07 08:25:00|29332.16|29332.16|29375.77|29375.77|29408.92|29408.92|29332.16|29332.16|0
1607329800000|2020-12-07 08:30:00|29388.69|29388.69|29411.25|29411.25|29414.53|29414.53|29361.83|29361.83|0
1607330100000|2020-12-07 08:35:00|29406.94|29406.94|29312.68|29312.68|29408.44|29408.44|29312.68|29312.68|0
1607330400000|2020-12-07 08:40:00|29308.37|29308.37|29328.88|29328.88|29337.49|29337.49|29295.18|29295.18|0
1607330700000|2020-12-07 08:45:00|29346.1|29346.1|29328.4|29328.4|29355.74|29355.74|29324.85|29324.85|0
1607331000000|2020-12-07 08:50:00|29341.32|29341.32|29409.47|29409.47|29417.33|29417.33|29337.01|29337.01|0
1607331300000|2020-12-07 08:55:00|29407.69|29407.69|29495.12|29495.12|29495.12|29495.12|29407.69|29407.69|0
1607331600000|2020-12-07 09:00:00|29486.51|29486.51|29570.86|29570.86|29577.22|29577.22|29486.51|29486.51|0
1607331900000|2020-12-07 09:05:00|29575.16|29575.16|29634.22|29634.22|29639.56|29639.56|29559.72|29559.72|0
1607332200000|2020-12-07 09:10:00|29638.53|29638.53|29669.22|29669.22|29669.22|29669.22|29620.83|29620.83|0
1607332500000|2020-12-07 09:15:00|29660.61|29660.61|29597.24|29597.24|29662.39|29662.39|29591.43|29591.43|0
1607332800000|2020-12-07 09:20:00|29599.02|29599.02|29676.81|29676.81|29693.28|29693.28|29599.02|29599.02|0
1607333100000|2020-12-07 09:25:00|29668.2|29668.2|29667.45|29667.45|29698.34|29698.34|29642.36|29642.36|0
1607333400000|2020-12-07 09:30:00|29671.75|29671.75|29663.14|29663.14|29676.06|29676.06|29663.14|29663.14|0
1607333700000|2020-12-07 09:35:00|29667.45|29667.45|29663.89|29663.89|29674.28|29674.28|29639.83|29639.83|0
1607334000000|2020-12-07 09:40:00|29676.81|29676.81|29715.84|29715.84|29722.68|29722.68|29674.28|29674.28|0
1607334300000|2020-12-07 09:45:00|29711.54|29711.54|29718.37|29718.37|29735.6|29735.6|29699.37|29699.37|0
1607334600000|2020-12-07 09:50:00|29714.06|29714.06|29709.76|29709.76|29719.4|29719.4|29686.45|29686.45|0
1607334900000|2020-12-07 09:55:00|29706.2|29706.2|29702.92|29702.92|29724.45|29724.45|29695.81|29695.81|0
1607335200000|2020-12-07 10:00:00|29704.7|29704.7|29701.15|29701.15|29731.56|29731.56|29681.39|29681.39|0
1607335500000|2020-12-07 10:05:00|29696.84|29696.84|29717.89|29717.89|29726.51|29726.51|29692.53|29692.53|0
1607335800000|2020-12-07 10:10:00|29709.28|29709.28|29715.36|29715.36|29723.98|29723.98|29706.75|29706.75|0
1607336100000|2020-12-07 10:15:00|29711.06|29711.06|29657.33|29657.33|29711.81|29711.81|29653.02|29653.02|0
1607336400000|2020-12-07 10:20:00|29651.25|29651.25|29670.25|29670.25|29673.8|29673.8|29645.16|29645.16|0
1607336700000|2020-12-07 10:25:00|29668.47|29668.47|29651.25|29651.25|29670.25|29670.25|29646.94|29646.94|0
1607337000000|2020-12-07 10:30:00|29649.47|29649.47|29664.92|29664.92|29664.92|29664.92|29645.91|29645.91|0
1607337300000|2020-12-07 10:35:00|29661.36|29661.36|29660.34|29660.34|29697.59|29697.59|29656.03|29656.03|0
1607337600000|2020-12-07 10:40:00|29656.03|29656.03|29676.81|29676.81|29676.81|29676.81|29651.72|29651.72|0
1607337900000|2020-12-07 10:45:00|29678.59|29678.59|29712.01|29712.01|29720.62|29720.62|29678.59|29678.59|0
1607338200000|2020-12-07 10:50:00|29707.71|29707.71|29659.58|29659.58|29707.71|29707.71|29641.33|29641.33|0
1607338500000|2020-12-07 10:55:00|29663.89|29663.89|29637.03|29637.03|29676.81|29676.81|29637.03|29637.03|0
1607338800000|2020-12-07 11:00:00|29645.64|29645.64|29721.65|29721.65|29747.49|29747.49|29590.41|29590.41|0
1607339100000|2020-12-07 11:05:00|29723.43|29723.43|29722.4|29722.4|29723.43|29723.43|29705.18|29705.18|0
1607339400000|2020-12-07 11:10:00|29726.71|29726.71|29736.35|29736.35|29751.04|29751.04|29722.4|29722.4|0
1607339700000|2020-12-07 11:15:00|29740.65|29740.65|29788.3|29788.3|29788.3|29788.3|29740.65|29740.65|0
1607340000000|2020-12-07 11:20:00|29783.99|29783.99|29794.38|29794.38|29798.69|29798.69|29777.16|29777.16|0
1607340300000|2020-12-07 11:25:00|29798.69|29798.69|29879.01|29879.01|29879.01|29879.01|29798.69|29798.69|0
1607340600000|2020-12-07 11:30:00|29883.31|29883.31|29858.5|29858.5|29891.17|29891.17|29858.5|29858.5|0
1607340900000|2020-12-07 11:35:00|29854.19|29854.19|29835.19|29835.19|29876.75|29876.75|29835.19|29835.19|0
1607341200000|2020-12-07 11:40:00|29833.41|29833.41|29819.47|29819.47|29852.42|29852.42|29819.47|29819.47|0
1607341500000|2020-12-07 11:45:00|29823.77|29823.77|29829.86|29829.86|29830.61|29830.61|29817.69|29817.69|0
1607341800000|2020-12-07 11:50:00|29831.64|29831.64|29922.62|29922.62|29928.7|29928.7|29831.64|29831.64|0
1607342100000|2020-12-07 11:55:00|29933.01|29933.01|29912.23|29912.23|29942.65|29942.65|29912.23|29912.23|0
1607342400000|2020-12-07 12:00:00|29910.45|29910.45|29841.82|29841.82|29910.45|29910.45|29829.66|29829.66|0
1607342700000|2020-12-07 12:05:00|29840.05|29840.05|29844.35|29844.35|29852.21|29852.21|29823.57|29823.57|0
1607343000000|2020-12-07 12:10:00|29848.66|29848.66|29800.54|29800.54|29848.66|29848.66|29800.54|29800.54|0
1607343300000|2020-12-07 12:15:00|29796.98|29796.98|29726.78|29726.78|29803.82|29803.82|29726.78|29726.78|0
1607343600000|2020-12-07 12:20:00|29721.45|29721.45|29763.01|29763.01|29763.01|29763.01|29721.45|29721.45|0
1607343900000|2020-12-07 12:25:00|29764.79|29764.79|29785.29|29785.29|29785.29|29785.29|29759.45|29759.45|0
1607344200000|2020-12-07 12:30:00|29780.99|29780.99|29782.01|29782.01|29787.07|29787.07|29763.01|29763.01|0
1607344500000|2020-12-07 12:35:00|29790.62|29790.62|29795.96|29795.96|29810.65|29810.65|29790.62|29790.62|0
1607344800000|2020-12-07 12:40:00|29791.65|29791.65|29723.23|29723.23|29795.96|29795.96|29721.45|29721.45|0
1607345100000|2020-12-07 12:45:00|29718.92|29718.92|29717.14|29717.14|29731.84|29731.84|29713.86|29713.86|0
1607345400000|2020-12-07 12:50:00|29721.45|29721.45|29774.15|29774.15|29778.46|29778.46|29721.45|29721.45|0
1607345700000|2020-12-07 12:55:00|29769.84|29769.84|29801.01|29801.01|29801.01|29801.01|29763.01|29763.01|0
1607346000000|2020-12-07 13:00:00|29805.32|29805.32|29836.49|29836.49|29840.8|29840.8|29801.01|29801.01|0
1607346300000|2020-12-07 13:05:00|29832.19|29832.19|29827.88|29827.88|29838.27|29838.27|29819.27|29819.27|0
1607346600000|2020-12-07 13:10:00|29823.57|29823.57|29814.96|29814.96|29836.49|29836.49|29809.63|29809.63|0
1607346900000|2020-12-07 13:15:00|29819.27|29819.27|29826.1|29826.1|29834.71|29834.71|29813.18|29813.18|0
1607347200000|2020-12-07 13:20:00|29830.41|29830.41|29800.26|29800.26|29830.41|29830.41|29796.71|29796.71|0
1607347500000|2020-12-07 13:25:00|29802.04|29802.04|29832.46|29832.46|29836.77|29836.77|29789.87|29789.87|0
1607347800000|2020-12-07 13:30:00|29836.77|29836.77|29825.35|29825.35|29845.38|29845.38|29819.27|29819.27|0
1607348100000|2020-12-07 13:35:00|29821.79|29821.79|29790.62|29790.62|29821.79|29821.79|29785.29|29785.29|0
1607348400000|2020-12-07 13:40:00|29794.93|29794.93|29808.88|29808.88|29817.49|29817.49|29790.62|29790.62|0
1607348700000|2020-12-07 13:45:00|29804.57|29804.57|29825.35|29825.35|29838.27|29838.27|29802.79|29802.79|0
1607349000000|2020-12-07 13:50:00|29823.57|29823.57|29818.24|29818.24|29827.88|29827.88|29807.1|29807.1|0
1607349300000|2020-12-07 13:55:00|29822.55|29822.55|29813.66|29813.66|29822.55|29822.55|29806.82|29806.82|0
1607349600000|2020-12-07 14:00:00|29817.97|29817.97|29765.54|29765.54|29817.97|29817.97|29749.06|29749.06|0
1607349900000|2020-12-07 14:05:00|29761.23|29761.23|29708.8|29708.8|29778.46|29778.46|29705.25|29705.25|0
1607350200000|2020-12-07 14:10:00|29710.58|29710.58|29717.42|29717.42|29726.03|29726.03|29708.8|29708.8|0
1607350500000|2020-12-07 14:15:00|29721.72|29721.72|29743.25|29743.25|29743.25|29743.25|29721.72|29721.72|0
1607350800000|2020-12-07 14:20:00|29738.95|29738.95|29739.22|29739.22|29750.36|29750.36|29731.36|29731.36|0
1607351100000|2020-12-07 14:25:00|29737.45|29737.45|29747.84|29747.84|29752.14|29752.14|29732.11|29732.11|0
1607351400000|2020-12-07 14:30:00|29756.45|29756.45|29654.32|29654.32|29758.98|29758.98|29644.21|29644.21|0
1607351700000|2020-12-07 14:35:00|29650.02|29650.02|29612.01|29612.01|29650.02|29650.02|29584.4|29584.4|0
1607352000000|2020-12-07 14:40:00|29603.4|29603.4|29645.71|29645.71|29654.32|29654.32|29586.93|29586.93|0
1607352300000|2020-12-07 14:45:00|29654.32|29654.32|29651.8|29651.8|29663.96|29663.96|29637.1|29637.1|0
1607352600000|2020-12-07 14:50:00|29647.49|29647.49|29700.19|29700.19|29725.28|29725.28|29647.49|29647.49|0
1607352900000|2020-12-07 14:55:00|29691.58|29691.58|29734.92|29734.92|29734.92|29734.92|29676.88|29676.88|0
1607353200000|2020-12-07 15:00:00|29739.22|29739.22|29798.01|29798.01|29815.23|29815.23|29730.61|29730.61|0
1607353500000|2020-12-07 15:05:00|29796.23|29796.23|29808.4|29808.4|29825.62|29825.62|29768.62|29768.62|0
1607353800000|2020-12-07 15:10:00|29812.71|29812.71|29833.76|29833.76|29833.76|29833.76|29808.4|29808.4|0
1607354100000|2020-12-07 15:15:00|29838.07|29838.07|29814.48|29814.48|29838.07|29838.07|29806.62|29806.62|0
1607354400000|2020-12-07 15:20:00|29816.26|29816.26|29790.9|29790.9|29824.12|29824.12|29786.59|29786.59|0
1607354700000|2020-12-07 15:25:00|29799.51|29799.51|29817.01|29817.01|29817.01|29817.01|29790.9|29790.9|0
1607355000000|2020-12-07 15:30:00|29821.32|29821.32|29845.65|29845.65|29847.43|29847.43|29817.01|29817.01|0
1607355300000|2020-12-07 15:35:00|29843.88|29843.88|29842.1|29842.1|29855.29|29855.29|29829.18|29829.18|0
1607355600000|2020-12-07 15:40:00|29846.4|29846.4|29834.24|29834.24|29852.49|29852.49|29829.93|29829.93|0
1607355900000|2020-12-07 15:45:00|29829.93|29829.93|29812.71|29812.71|29833.49|29833.49|29810.93|29810.93|0
1607356200000|2020-12-07 15:50:00|29808.4|29808.4|29821.59|29821.59|29830.21|29830.21|29804.09|29804.09|0
1607356500000|2020-12-07 15:55:00|29817.29|29817.29|29809.43|29809.43|29821.59|29821.59|29803.34|29803.34|0
1607356800000|2020-12-07 16:00:00|29805.12|29805.12|29810.45|29810.45|29811.95|29811.95|29797.26|29797.26|0
1607357100000|2020-12-07 16:05:00|29814.76|29814.76|29809.43|29809.43|29814.76|29814.76|29802.59|29802.59|0
1607357400000|2020-12-07 16:10:00|29812.98|29812.98|29816.26|29816.26|29816.26|29816.26|29803.34|29803.34|0
1607357700000|2020-12-07 16:15:00|29820.57|29820.57|29857.07|29857.07|29858.1|29858.1|29820.57|29820.57|0
1607358000000|2020-12-07 16:20:00|29850.99|29850.99|29850.99|29850.99|29865.68|29865.68|29844.9|29844.9|0
1607358300000|2020-12-07 16:25:00|29852.76|29852.76|29854.54|29854.54|29862.4|29862.4|29842.37|29842.37|0
1607415300000|2020-12-08 08:15:00|29848.73|29848.73|29849.96|29849.96|29889.74|29889.74|29830.96|29830.96|0
1607415600000|2020-12-08 08:20:00|29851.74|29851.74|29888.72|29888.72|29900.88|29900.88|29830.21|29830.21|0
1607415900000|2020-12-08 08:25:00|29884.41|29884.41|29851.74|29851.74|29884.41|29884.41|29844.63|29844.63|0
1607416200000|2020-12-08 08:30:00|29860.35|29860.35|29898.08|29898.08|29898.08|29898.08|29847.43|29847.43|0
1607416500000|2020-12-08 08:35:00|29893.77|29893.77|29906.69|29906.69|29906.69|29906.69|29879.08|29879.08|0
1607416800000|2020-12-08 08:40:00|29904.92|29904.92|29866.16|29866.16|29917.08|29917.08|29861.85|29861.85|0
1607417100000|2020-12-08 08:45:00|29864.38|29864.38|29795.21|29795.21|29864.38|29864.38|29776.95|29776.95|0
1607417400000|2020-12-08 08:50:00|29803.82|29803.82|29771.9|29771.9|29810.93|29810.93|29771.9|29771.9|0
1607417700000|2020-12-08 08:55:00|29770.12|29770.12|29756.17|29756.17|29775.18|29775.18|29745.03|29745.03|0
1607418000000|2020-12-08 09:00:00|29754.4|29754.4|29766.56|29766.56|29775.18|29775.18|29744.01|29744.01|0
1607418300000|2020-12-08 09:05:00|29764.79|29764.79|29740.73|29740.73|29764.79|29764.79|29740.73|29740.73|0
1607418600000|2020-12-08 09:10:00|29742.5|29742.5|29750.57|29750.57|29766.56|29766.56|29740.73|29740.73|0
1607418900000|2020-12-08 09:15:00|29754.87|29754.87|29720.15|29720.15|29778.93|29778.93|29712.29|29712.29|0
1607419200000|2020-12-08 09:20:00|29716.59|29716.59|29724.18|29724.18|29728.49|29728.49|29697.59|29697.59|0
1607419500000|2020-12-08 09:25:00|29727.73|29727.73|29733.82|29733.82|29739.9|29739.9|29723.43|29723.43|0
1607419800000|2020-12-08 09:30:00|29729.51|29729.51|29742.43|29742.43|29748.51|29748.51|29718.37|29718.37|0
1607420100000|2020-12-08 09:35:00|29746.74|29746.74|29735.6|29735.6|29756.38|29756.38|29725.21|29725.21|0
1607420400000|2020-12-08 09:40:00|29737.37|29737.37|29726.23|29726.23|29739.15|29739.15|29721.93|29721.93|0
1607420700000|2020-12-08 09:45:00|29724.45|29724.45|29729.51|29729.51|29737.37|29737.37|29714.82|29714.82|0
1607421000000|2020-12-08 09:50:00|29727.73|29727.73|29732.04|29732.04|29753.57|29753.57|29723.43|29723.43|0
1607421300000|2020-12-08 09:55:00|29736.35|29736.35|29743.18|29743.18|29765.74|29765.74|29736.35|29736.35|0
1607421600000|2020-12-08 10:00:00|29738.88|29738.88|29664.37|29664.37|29738.88|29738.88|29655|29655|0
1607421900000|2020-12-08 10:05:00|29660.06|29660.06|29696.29|29696.29|29699.84|29699.84|29658.28|29658.28|0
1607422200000|2020-12-08 10:10:00|29691.98|29691.98|29666.9|29666.9|29696.29|29696.29|29666.9|29666.9|0
1607422500000|2020-12-08 10:15:00|29663.34|29663.34|29651.17|29651.17|29680.57|29680.57|29651.17|29651.17|0
1607422800000|2020-12-08 10:20:00|29655.48|29655.48|29686.65|29686.65|29690.96|29690.96|29655.48|29655.48|0
1607423100000|2020-12-08 10:25:00|29682.34|29682.34|29674.48|29674.48|29682.34|29682.34|29667.65|29667.65|0
1607423400000|2020-12-08 10:30:00|29683.1|29683.1|29680.57|29680.57|29690.21|29690.21|29670.18|29670.18|0
1607423700000|2020-12-08 10:35:00|29671.95|29671.95|29631.42|29631.42|29671.95|29671.95|29621.03|29621.03|0
1607424000000|2020-12-08 10:40:00|29633.2|29633.2|29664.17|29664.17|29683.92|29683.92|29633.2|29633.2|0
1607424300000|2020-12-08 10:45:00|29655.55|29655.55|29645.91|29645.91|29655.55|29655.55|29601.82|29601.82|0
1607424600000|2020-12-08 10:50:00|29650.22|29650.22|29684.67|29684.67|29684.67|29684.67|29650.22|29650.22|0
1607424900000|2020-12-08 10:55:00|29680.36|29680.36|29675.31|29675.31|29684.67|29684.67|29671|29671|0
1607425200000|2020-12-08 11:00:00|29671|29671|29671|29671|29671|29671|29648.44|29648.44|0
1607425500000|2020-12-08 11:05:00|29675.31|29675.31|29669.5|29669.5|29703.95|29703.95|29669.5|29669.5|0
1607425800000|2020-12-08 11:10:00|29678.11|29678.11|29680.64|29680.64|29680.64|29680.64|29667.72|29667.72|0
1607426100000|2020-12-08 11:15:00|29682.42|29682.42|29691.78|29691.78|29703.2|29703.2|29682.42|29682.42|0
1607426400000|2020-12-08 11:20:00|29696.09|29696.09|29691.03|29691.03|29710.03|29710.03|29678.11|29678.11|0
1607426700000|2020-12-08 11:25:00|29682.42|29682.42|29777.43|29777.43|29777.43|29777.43|29682.42|29682.42|0
1607427000000|2020-12-08 11:30:00|29773.12|29773.12|29793.15|29793.15|29797.46|29797.46|29768.07|29768.07|0
1607427300000|2020-12-08 11:35:00|29797.46|29797.46|29786.32|29786.32|29800.26|29800.26|29777.71|29777.71|0
1607427600000|2020-12-08 11:40:00|29784.54|29784.54|29755.9|29755.9|29784.54|29784.54|29755.9|29755.9|0
1607427900000|2020-12-08 11:45:00|29761.98|29761.98|29787.34|29787.34|29824.6|29824.6|29761.98|29761.98|0
1607428200000|2020-12-08 11:50:00|29789.12|29789.12|29818.51|29818.51|29822.82|29822.82|29789.12|29789.12|0
1607428500000|2020-12-08 11:55:00|29816.74|29816.74|29808.12|29808.12|29831.43|29831.43|29806.35|29806.35|0
1607428800000|2020-12-08 12:00:00|29816.74|29816.74|29845.1|29845.1|29845.1|29845.1|29813.18|29813.18|0
1607429100000|2020-12-08 12:05:00|29840.8|29840.8|29835.47|29835.47|29850.16|29850.16|29828.63|29828.63|0
1607429400000|2020-12-08 12:10:00|29831.16|29831.16|29831.16|29831.16|29832.94|29832.94|29822.55|29822.55|0
1607429700000|2020-12-08 12:15:00|29826.85|29826.85|29828.63|29828.63|29841.55|29841.55|29824.32|29824.32|0
1607430000000|2020-12-08 12:20:00|29823.3|29823.3|29840.8|29840.8|29849.41|29849.41|29818.99|29818.99|0
1607430300000|2020-12-08 12:25:00|29836.49|29836.49|29845.1|29845.1|29846.88|29846.88|29826.1|29826.1|0
1607430600000|2020-12-08 12:30:00|29840.8|29840.8|29846.61|29846.61|29846.61|29846.61|29831.91|29831.91|0
1607430900000|2020-12-08 12:35:00|29850.91|29850.91|29880.58|29880.58|29893.5|29893.5|29827.6|29827.6|0
1607431200000|2020-12-08 12:40:00|29878.8|29878.8|29870.94|29870.94|29879.55|29879.55|29856.25|29856.25|0
1607431500000|2020-12-08 12:45:00|29875.25|29875.25|29873.47|29873.47|29896.78|29896.78|29873.47|29873.47|0
1607431800000|2020-12-08 12:50:00|29869.92|29869.92|29877.78|29877.78|29899.31|29899.31|29865.61|29865.61|0
1607432100000|2020-12-08 12:55:00|29873.47|29873.47|29878.53|29878.53|29878.53|29878.53|29850.91|29850.91|0
1607432400000|2020-12-08 13:00:00|29874.22|29874.22|29909.22|29909.22|29913.53|29913.53|29865.61|29865.61|0
1607432700000|2020-12-08 13:05:00|29911|29911|29925.7|29925.7|29925.7|29925.7|29911|29911|0
1607433000000|2020-12-08 13:10:00|29934.31|29934.31|29957.62|29957.62|29968.76|29968.76|29930|29930|0
1607433300000|2020-12-08 13:15:00|29966.23|29966.23|29915.31|29915.31|29990.57|29990.57|29898.83|29898.83|0
1607433600000|2020-12-08 13:20:00|29911|29911|29855.02|29855.02|29916.33|29916.33|29855.02|29855.02|0
1607433900000|2020-12-08 13:25:00|29846.4|29846.4|29843.88|29843.88|29850.71|29850.71|29822.07|29822.07|0
1607434200000|2020-12-08 13:30:00|29848.18|29848.18|29837.79|29837.79|29858.57|29858.57|29836.01|29836.01|0
1607434500000|2020-12-08 13:35:00|29842.1|29842.1|29845.38|29845.38|29855.77|29855.77|29842.1|29842.1|0
1607434800000|2020-12-08 13:40:00|29843.6|29843.6|29827.13|29827.13|29845.38|29845.38|29827.13|29827.13|0
1607435100000|2020-12-08 13:45:00|29822.82|29822.82|29819.27|29819.27|29825.73|29825.73|29814.96|29814.96|0
1607435400000|2020-12-08 13:50:00|29815.71|29815.71|29819.27|29819.27|29836.49|29836.49|29815.71|29815.71|0
1607435700000|2020-12-08 13:55:00|29823.57|29823.57|29862.6|29862.6|29871.22|29871.22|29817.49|29817.49|0
1607436000000|2020-12-08 14:00:00|29858.3|29858.3|29840.8|29840.8|29866.91|29866.91|29832.19|29832.19|0
1607436300000|2020-12-08 14:05:00|29845.1|29845.1|29853.72|29853.72|29853.72|29853.72|29836.49|29836.49|0
1607436600000|2020-12-08 14:10:00|29862.33|29862.33|29851.94|29851.94|29872.72|29872.72|29850.16|29850.16|0
1607436900000|2020-12-08 14:15:00|29847.63|29847.63|29875.25|29875.25|29885.64|29885.64|29847.63|29847.63|0
1607437200000|2020-12-08 14:20:00|29866.64|29866.64|29896.03|29896.03|29904.64|29904.64|29866.64|29866.64|0
1607437500000|2020-12-08 14:25:00|29891.72|29891.72|29964.45|29964.45|29974.84|29974.84|29891.72|29891.72|0
1607437800000|2020-12-08 14:30:00|29966.23|29966.23|29951.81|29951.81|29987.01|29987.01|29918.86|29918.86|0
1607438100000|2020-12-08 14:35:00|29953.59|29953.59|30020.98|30020.98|30044.29|30044.29|29953.59|29953.59|0
1607438400000|2020-12-08 14:40:00|30029.6|30029.6|30107.39|30107.39|30111.69|30111.69|30029.6|30029.6|0
1607438700000|2020-12-08 14:45:00|30120.3|30120.3|30170.75|30170.75|30170.75|30170.75|30103.83|30103.83|0
1607439000000|2020-12-08 14:50:00|30175.06|30175.06|30236.65|30236.65|30249.09|30249.09|30175.06|30175.06|0
1607439300000|2020-12-08 14:55:00|30240.95|30240.95|30246.29|30246.29|30267.82|30267.82|30219.42|30219.42|0
1607439600000|2020-12-08 15:00:00|30241.98|30241.98|30217.65|30217.65|30241.98|30241.98|30202.2|30202.2|0
1607439900000|2020-12-08 15:05:00|30213.34|30213.34|30226.26|30226.26|30252.1|30252.1|30213.34|30213.34|0
1607440200000|2020-12-08 15:10:00|30230.56|30230.56|30229.81|30229.81|30230.56|30230.56|30202.95|30202.95|0
1607440500000|2020-12-08 15:15:00|30228.04|30228.04|30304.32|30304.32|30308.63|30308.63|30228.04|30228.04|0
1607440800000|2020-12-08 15:20:00|30308.63|30308.63|30354.22|30354.22|30357.77|30357.77|30300.77|30300.77|0
1607441100000|2020-12-08 15:25:00|30349.91|30349.91|30398.58|30398.58|30398.58|30398.58|30343.83|30343.83|0
1607441400000|2020-12-08 15:30:00|30402.89|30402.89|30396.81|30396.81|30423.67|30423.67|30388.19|30388.19|0
1607441700000|2020-12-08 15:35:00|30398.58|30398.58|30432.56|30432.56|30432.56|30432.56|30388.19|30388.19|0
1607442000000|2020-12-08 15:40:00|30428.25|30428.25|30435.36|30435.36|30460.45|30460.45|30424.7|30424.7|0
1607442300000|2020-12-08 15:45:00|30431.05|30431.05|30415.61|30415.61|30431.05|30431.05|30404.19|30404.19|0
1607442600000|2020-12-08 15:50:00|30413.83|30413.83|30340.35|30340.35|30415.61|30415.61|30340.35|30340.35|0
1607442900000|2020-12-08 15:55:00|30338.57|30338.57|30312.46|30312.46|30345.4|30345.4|30294.21|30294.21|0
1607443200000|2020-12-08 16:00:00|30308.15|30308.15|30360.85|30360.85|30365.16|30365.16|30302.07|30302.07|0
1607443500000|2020-12-08 16:05:00|30359.08|30359.08|30377.05|30377.05|30395.3|30395.3|30359.08|30359.08|0
1607443800000|2020-12-08 16:10:00|30375.27|30375.27|30384.64|30384.64|30395.03|30395.03|30367.41|30367.41|0
1607444100000|2020-12-08 16:15:00|30382.86|30382.86|30427.7|30427.7|30432.01|30432.01|30378.55|30378.55|0
1607444400000|2020-12-08 16:20:00|30436.31|30436.31|30438.64|30438.64|30468.79|30468.79|30432.01|30432.01|0
1607444700000|2020-12-08 16:25:00|30434.34|30434.34|30487.79|30487.79|30504.26|30504.26|30430.78|30430.78|0
1607501700000|2020-12-09 08:15:00|30132.89|30132.89|30145.06|30145.06|30175.96|30175.96|30117.44|30117.44|0
1607502000000|2020-12-09 08:20:00|30157.98|30157.98|30226.4|30226.4|30239.32|30239.32|30123.53|30123.53|0
1607502300000|2020-12-09 08:25:00|30187.65|30187.65|30175.2|30175.2|30218.54|30218.54|30130.64|30130.64|0
1607502600000|2020-12-09 08:30:00|30179.51|30179.51|30269.47|30269.47|30269.47|30269.47|30157.98|30157.98|0
1607502900000|2020-12-09 08:35:00|30247.93|30247.93|30326.75|30326.75|30326.75|30326.75|30209.93|30209.93|0
1607503200000|2020-12-09 08:40:00|30335.36|30335.36|30388.06|30388.06|30409.6|30409.6|30318.14|30318.14|0
1607503500000|2020-12-09 08:45:00|30400.98|30400.98|30462.02|30462.02|30480|30480|30378.43|30378.43|0
1607503800000|2020-12-09 08:50:00|30463.8|30463.8|30472.14|30472.14|30474.67|30474.67|30446.3|30446.3|0
1607504100000|2020-12-09 08:55:00|30459.22|30459.22|30412.05|30412.05|30463.53|30463.53|30393.05|30393.05|0
1607504400000|2020-12-09 09:00:00|30415.61|30415.61|30446.78|30446.78|30448.55|30448.55|30402.69|30402.69|0
1607504700000|2020-12-09 09:05:00|30455.39|30455.39|30445.27|30445.27|30473.64|30473.64|30417.66|30417.66|0
1607505000000|2020-12-09 09:10:00|30436.66|30436.66|30349.51|30349.51|30445.27|30445.27|30337.34|30337.34|0
1607505300000|2020-12-09 09:15:00|30345.2|30345.2|30363.18|30363.18|30390.04|30390.04|30323.67|30323.67|0
1607505600000|2020-12-09 09:20:00|30367.49|30367.49|30389.29|30389.29|30408.29|30408.29|30362.43|30362.43|0
1607505900000|2020-12-09 09:25:00|30380.68|30380.68|30404.74|30404.74|30442.75|30442.75|30376.37|30376.37|0
1607506200000|2020-12-09 09:30:00|30396.13|30396.13|30443.77|30443.77|30455.94|30455.94|30391.82|30391.82|0
1607506500000|2020-12-09 09:35:00|30441.99|30441.99|30430.58|30430.58|30441.99|30441.99|30385.74|30385.74|0
1607506800000|2020-12-09 09:40:00|30434.88|30434.88|30445.27|30445.27|30481.5|30481.5|30434.88|30434.88|0
1607507100000|2020-12-09 09:45:00|30439.94|30439.94|30456.14|30456.14|30456.14|30456.14|30414.86|30414.86|0
1607507400000|2020-12-09 09:50:00|30473.37|30473.37|30442.47|30442.47|30481.98|30481.98|30442.47|30442.47|0
1607507700000|2020-12-09 09:55:00|30438.16|30438.16|30455.66|30455.66|30464|30464|30437.41|30437.41|0
1607508000000|2020-12-09 10:00:00|30451.36|30451.36|30477.95|30477.95|30484.03|30484.03|30432.36|30432.36|0
1607508300000|2020-12-09 10:05:00|30473.64|30473.64|30466.81|30466.81|30490.87|30490.87|30462.5|30462.5|0
1607508600000|2020-12-09 10:10:00|30462.5|30462.5|30470.36|30470.36|30470.36|30470.36|30453.89|30453.89|0
1607508900000|2020-12-09 10:15:00|30473.92|30473.92|30488.61|30488.61|30497.23|30497.23|30462.77|30462.77|0
1607509200000|2020-12-09 10:20:00|30492.92|30492.92|30499.75|30499.75|30512.67|30512.67|30486.83|30486.83|0
1607509500000|2020-12-09 10:25:00|30491.14|30491.14|30516.98|30516.98|30516.98|30516.98|30469.61|30469.61|0
1607509800000|2020-12-09 10:30:00|30508.37|30508.37|30459.97|30459.97|30518.76|30518.76|30454.16|30454.16|0
1607510100000|2020-12-09 10:35:00|30464.28|30464.28|30489.36|30489.36|30489.36|30489.36|30451.36|30451.36|0
1607510400000|2020-12-09 10:40:00|30493.67|30493.67|30466.05|30466.05|30502.28|30502.28|30459.97|30459.97|0
1607510700000|2020-12-09 10:45:00|30461.75|30461.75|30478.97|30478.97|30491.89|30491.89|30461.75|30461.75|0
1607511000000|2020-12-09 10:50:00|30487.59|30487.59|30526.34|30526.34|30530.65|30530.65|30483.28|30483.28|0
1607511300000|2020-12-09 10:55:00|30513.42|30513.42|30510.62|30510.62|30530.65|30530.65|30506.31|30506.31|0
1607511600000|2020-12-09 11:00:00|30506.31|30506.31|30521.76|30521.76|30530.38|30530.38|30473.37|30473.37|0
1607511900000|2020-12-09 11:05:00|30523.54|30523.54|30532.43|30532.43|30551.43|30551.43|30519.51|30519.51|0
1607512200000|2020-12-09 11:10:00|30523.81|30523.81|30531.68|30531.68|30531.68|30531.68|30506.59|30506.59|0
1607512500000|2020-12-09 11:15:00|30527.37|30527.37|30529.9|30529.9|30529.9|30529.9|30504.06|30504.06|0
1607512800000|2020-12-09 11:20:00|30525.59|30525.59|30525.59|30525.59|30534.2|30534.2|30512.4|30512.4|0
1607513100000|2020-12-09 11:25:00|30521.29|30521.29|30507.34|30507.34|30521.29|30521.29|30495.17|30495.17|0
1607513400000|2020-12-09 11:30:00|30503.03|30503.03|30509.12|30509.12|30511.65|30511.65|30503.03|30503.03|0
1607513700000|2020-12-09 11:35:00|30513.42|30513.42|30549.65|30549.65|30553.96|30553.96|30513.42|30513.42|0
1607514000000|2020-12-09 11:40:00|30553.96|30553.96|30549.65|30549.65|30558.27|30558.27|30533.18|30533.18|0
1607514300000|2020-12-09 11:45:00|30545.35|30545.35|30518.01|30518.01|30549.65|30549.65|30518.01|30518.01|0
1607514600000|2020-12-09 11:50:00|30522.31|30522.31|30486.83|30486.83|30526.62|30526.62|30486.83|30486.83|0
1607514900000|2020-12-09 11:55:00|30491.14|30491.14|30454.91|30454.91|30500.78|30500.78|30450.61|30450.61|0
1607515200000|2020-12-09 12:00:00|30450.61|30450.61|30444.52|30444.52|30450.61|30450.61|30410.82|30410.82|0
1607515500000|2020-12-09 12:05:00|30435.91|30435.91|30422.72|30422.72|30437.69|30437.69|30409.8|30409.8|0
1607515800000|2020-12-09 12:10:00|30427.02|30427.02|30420.19|30420.19|30433.11|30433.11|30417.38|30417.38|0
1607516100000|2020-12-09 12:15:00|30415.88|30415.88|30416.63|30416.63|30424.49|30424.49|30411.58|30411.58|0
1607516400000|2020-12-09 12:20:00|30420.94|30420.94|30425.25|30425.25|30446.78|30446.78|30420.94|30420.94|0
1607516700000|2020-12-09 12:25:00|30416.63|30416.63|30457.44|30457.44|30461.75|30461.75|30412.33|30412.33|0
1607517000000|2020-12-09 12:30:00|30455.66|30455.66|30431.6|30431.6|30455.66|30455.66|30408.29|30408.29|0
1607517300000|2020-12-09 12:35:00|30427.3|30427.3|30453.14|30453.14|30457.44|30457.44|30421.21|30421.21|0
1607517600000|2020-12-09 12:40:00|30454.91|30454.91|30502.28|30502.28|30502.28|30502.28|30446.3|30446.3|0
1607517900000|2020-12-09 12:45:00|30497.98|30497.98|30497.98|30497.98|30508.37|30508.37|30489.36|30489.36|0
1607518200000|2020-12-09 12:50:00|30493.67|30493.67|30491.14|30491.14|30493.67|30493.67|30478.97|30478.97|0
1607518500000|2020-12-09 12:55:00|30489.36|30489.36|30496.2|30496.2|30499.75|30499.75|30477.2|30477.2|0
1607518800000|2020-12-09 13:00:00|30491.89|30491.89|30484.03|30484.03|30502.28|30502.28|30484.03|30484.03|0
1607519100000|2020-12-09 13:05:00|30485.81|30485.81|30490.12|30490.12|30496.2|30496.2|30477.2|30477.2|0
1607519400000|2020-12-09 13:10:00|30485.81|30485.81|30484.31|30484.31|30495.45|30495.45|30481.5|30481.5|0
1607519700000|2020-12-09 13:15:00|30492.92|30492.92|30498.25|30498.25|30505.09|30505.09|30480|30480|0
1607520000000|2020-12-09 13:20:00|30502.56|30502.56|30484.31|30484.31|30509.39|30509.39|30484.31|30484.31|0
1607520300000|2020-12-09 13:25:00|30486.08|30486.08|30493.67|30493.67|30497.98|30497.98|30476.44|30476.44|0
1607520600000|2020-12-09 13:30:00|30489.36|30489.36|30472.14|30472.14|30489.36|30489.36|30443.5|30443.5|0
1607520900000|2020-12-09 13:35:00|30480.75|30480.75|30488.61|30488.61|30505.84|30505.84|30480.75|30480.75|0
1607521200000|2020-12-09 13:40:00|30484.31|30484.31|30515.48|30515.48|30515.48|30515.48|30473.92|30473.92|0
1607521500000|2020-12-09 13:45:00|30511.17|30511.17|30492.92|30492.92|30511.17|30511.17|30471.39|30471.39|0
1607521800000|2020-12-09 13:50:00|30488.61|30488.61|30490.39|30490.39|30494.7|30494.7|30478.22|30478.22|0
1607522100000|2020-12-09 13:55:00|30488.61|30488.61|30487.86|30487.86|30494.7|30494.7|30481.78|30481.78|0
1607522400000|2020-12-09 14:00:00|30484.31|30484.31|30497.98|30497.98|30497.98|30497.98|30465.3|30465.3|0
1607522700000|2020-12-09 14:05:00|30506.59|30506.59|30497.23|30497.23|30508.37|30508.37|30488.61|30488.61|0
1607523000000|2020-12-09 14:10:00|30501.53|30501.53|30496.47|30496.47|30505.84|30505.84|30487.86|30487.86|0
1607523300000|2020-12-09 14:15:00|30505.09|30505.09|30487.59|30487.59|30510.14|30510.14|30487.59|30487.59|0
1607523600000|2020-12-09 14:20:00|30483.28|30483.28|30495.45|30495.45|30499.75|30499.75|30463.53|30463.53|0
1607523900000|2020-12-09 14:25:00|30491.14|30491.14|30493.67|30493.67|30508.37|30508.37|30491.14|30491.14|0
1607524200000|2020-12-09 14:30:00|30489.36|30489.36|30487.59|30487.59|30514.45|30514.45|30483.28|30483.28|0
1607524500000|2020-12-09 14:35:00|30491.89|30491.89|30479.73|30479.73|30504.81|30504.81|30477.95|30477.95|0
1607524800000|2020-12-09 14:40:00|30484.03|30484.03|30484.03|30484.03|30488.34|30488.34|30475.42|30475.42|0
1607525100000|2020-12-09 14:45:00|30479.73|30479.73|30434.61|30434.61|30484.03|30484.03|30423.47|30423.47|0
1607525400000|2020-12-09 14:50:00|30438.92|30438.92|30501.26|30501.26|30501.26|30501.26|30434.61|30434.61|0
1607525700000|2020-12-09 14:55:00|30496.95|30496.95|30471.11|30471.11|30503.79|30503.79|30471.11|30471.11|0
1607526000000|2020-12-09 15:00:00|30466.81|30466.81|30524.57|30524.57|30524.57|30524.57|30433.11|30433.11|0
1607526300000|2020-12-09 15:05:00|30533.18|30533.18|30598.05|30598.05|30602.35|30602.35|30533.18|30533.18|0
1607526600000|2020-12-09 15:10:00|30606.66|30606.66|30699.7|30699.7|30705.03|30705.03|30601.6|30601.6|0
1607526900000|2020-12-09 15:15:00|30697.92|30697.92|30652.05|30652.05|30708.31|30708.31|30652.05|30652.05|0
1607527200000|2020-12-09 15:20:00|30656.36|30656.36|30639.88|30639.88|30656.36|30656.36|30630.24|30630.24|0
1607527500000|2020-12-09 15:25:00|30644.19|30644.19|30660.66|30660.66|30661.41|30661.41|30642.41|30642.41|0
1607527800000|2020-12-09 15:30:00|30656.36|30656.36|30638.86|30638.86|30671.8|30671.8|30631.27|30631.27|0
1607528100000|2020-12-09 15:35:00|30634.55|30634.55|30650|30650|30651.78|30651.78|30628.47|30628.47|0
1607528400000|2020-12-09 15:40:00|30645.69|30645.69|30677.61|30677.61|30683.7|30683.7|30641.39|30641.39|0
1607528700000|2020-12-09 15:45:00|30681.92|30681.92|30691.56|30691.56|30696.62|30696.62|30675.09|30675.09|0
1607529000000|2020-12-09 15:50:00|30688|30688|30681.17|30681.17|30723.76|30723.76|30673.31|30673.31|0
1607529300000|2020-12-09 15:55:00|30679.39|30679.39|30643.91|30643.91|30682.95|30682.95|30640.63|30640.63|0
1607529600000|2020-12-09 16:00:00|30648.22|30648.22|30622.38|30622.38|30670.78|30670.78|30622.38|30622.38|0
1607529900000|2020-12-09 16:05:00|30626.69|30626.69|30657.86|30657.86|30663.94|30663.94|30615.55|30615.55|0
1607530200000|2020-12-09 16:10:00|30653.55|30653.55|30621.63|30621.63|30667.5|30667.5|30621.63|30621.63|0
1607530500000|2020-12-09 16:15:00|30625.94|30625.94|30615.27|30615.27|30630.24|30630.24|30601.6|30601.6|0
1607530800000|2020-12-09 16:20:00|30610.97|30610.97|30617.05|30617.05|30627.44|30627.44|30605.91|30605.91|0
1607531100000|2020-12-09 16:25:00|30623.13|30623.13|30686.7|30686.7|30688.48|30688.48|30615.27|30615.27|0
1607588100000|2020-12-10 08:15:00|30994.92|30994.92|30979.2|30979.2|31035.73|31035.73|30953.36|30953.36|0
1607588400000|2020-12-10 08:20:00|30992.12|30992.12|30916.38|30916.38|31062.32|31062.32|30916.38|30916.38|0
1607588700000|2020-12-10 08:25:00|30907.77|30907.77|30827.18|30827.18|30916.38|30916.38|30820.34|30820.34|0
1607589000000|2020-12-10 08:30:00|30844.41|30844.41|30918.64|30918.64|30918.64|30918.64|30844.41|30844.41|0
1607589300000|2020-12-10 08:35:00|30914.33|30914.33|30877.08|30877.08|30914.33|30914.33|30872.77|30872.77|0
1607589600000|2020-12-10 08:40:00|30878.86|30878.86|30870.99|30870.99|30910.78|30910.78|30864.16|30864.16|0
1607589900000|2020-12-10 08:45:00|30879.61|30879.61|30907.5|30907.5|30907.5|30907.5|30870.99|30870.99|0
1607590200000|2020-12-10 08:50:00|30924.72|30924.72|31009.62|31009.62|31011.12|31011.12|30924.72|30924.72|0
1607590500000|2020-12-10 08:55:00|31007.84|31007.84|31005.59|31005.59|31011.4|31011.4|30985.56|30985.56|0
1607590800000|2020-12-10 09:00:00|30996.98|30996.98|31003.81|31003.81|31050.43|31050.43|30984.06|30984.06|0
1607591100000|2020-12-10 09:05:00|31012.42|31012.42|31071.21|31071.21|31071.21|31071.21|31003.81|31003.81|0
1607591400000|2020-12-10 09:10:00|31066.9|31066.9|31072.24|31072.24|31072.24|31072.24|31026.37|31026.37|0
1607591700000|2020-12-10 09:15:00|31076.54|31076.54|31010.65|31010.65|31076.54|31076.54|31008.87|31008.87|0
1607592000000|2020-12-10 09:20:00|31019.26|31019.26|31048.93|31048.93|31066.15|31066.15|31002.03|31002.03|0
1607592300000|2020-12-10 09:25:00|31040.31|31040.31|31042.84|31042.84|31055.76|31055.76|31034.23|31034.23|0
1607592600000|2020-12-10 09:30:00|31034.23|31034.23|30969.09|30969.09|31035.73|31035.73|30969.09|30969.09|0
1607592900000|2020-12-10 09:35:00|30977.7|30977.7|30942.22|30942.22|30992.4|30992.4|30933.61|30933.61|0
1607593200000|2020-12-10 09:40:00|30944|30944|30943.25|30943.25|30954.39|30954.39|30918.16|30918.16|0
1607593500000|2020-12-10 09:45:00|30947.56|30947.56|30947.83|30947.83|30972.92|30972.92|30938.94|30938.94|0
1607593800000|2020-12-10 09:50:00|30944.27|30944.27|30939.97|30939.97|30944.27|30944.27|30912.35|30912.35|0
1607594100000|2020-12-10 09:55:00|30938.19|30938.19|30961.77|30961.77|30970.39|30970.39|30926.02|30926.02|0
1607594400000|2020-12-10 10:00:00|30963.55|30963.55|30988.64|30988.64|31022.34|31022.34|30963.55|30963.55|0
1607594700000|2020-12-10 10:05:00|30984.33|30984.33|30987.61|30987.61|30988.64|30988.64|30970.39|30970.39|0
1607595000000|2020-12-10 10:10:00|30991.17|30991.17|31003.34|31003.34|31023.09|31023.09|30991.17|30991.17|0
1607595300000|2020-12-10 10:15:00|30999.03|30999.03|30986.11|30986.11|30999.03|30999.03|30982.55|30982.55|0
1607595600000|2020-12-10 10:20:00|30990.42|30990.42|31006.89|31006.89|31006.89|31006.89|30986.11|30986.11|0
1607595900000|2020-12-10 10:25:00|31008.67|31008.67|31049.48|31049.48|31058.09|31058.09|31000.05|31000.05|0
1607596200000|2020-12-10 10:30:00|31045.17|31045.17|31061.64|31061.64|31072.03|31072.03|31027.94|31027.94|0
1607596500000|2020-12-10 10:35:00|31067.73|31067.73|31072.79|31072.79|31077.09|31077.09|31059.87|31059.87|0
1607596800000|2020-12-10 10:40:00|31068.48|31068.48|31020.08|31020.08|31089.26|31089.26|31020.08|31020.08|0
1607597100000|2020-12-10 10:45:00|31024.39|31024.39|31020.84|31020.84|31028.7|31028.7|31000.05|31000.05|0
1607597400000|2020-12-10 10:50:00|31016.53|31016.53|31007.92|31007.92|31016.53|31016.53|31007.92|31007.92|0
1607597700000|2020-12-10 10:55:00|31012.22|31012.22|31000.05|31000.05|31012.22|31012.22|30983.58|30983.58|0
1607598000000|2020-12-10 11:00:00|30998.28|30998.28|31009.69|31009.69|31011.47|31011.47|30973.19|30973.19|0
1607598300000|2020-12-10 11:05:00|31013.25|31013.25|31016.53|31016.53|31025.42|31025.42|31002.58|31002.58|0
1607598600000|2020-12-10 11:10:00|31012.22|31012.22|30974.97|30974.97|31012.22|31012.22|30974.97|30974.97|0
1607598900000|2020-12-10 11:15:00|30976.75|30976.75|30965.33|30965.33|30976.75|30976.75|30952.41|30952.41|0
1607599200000|2020-12-10 11:20:00|30969.64|30969.64|31017.55|31017.55|31017.55|31017.55|30969.64|30969.64|0
1607599500000|2020-12-10 11:25:00|31019.33|31019.33|31013.25|31013.25|31038.61|31038.61|31013.25|31013.25|0
1607599800000|2020-12-10 11:30:00|31008.94|31008.94|31023.64|31023.64|31027.94|31027.94|31008.94|31008.94|0
1607600100000|2020-12-10 11:35:00|31025.42|31025.42|31042.92|31042.92|31042.92|31042.92|31016.8|31016.8|0
1607600400000|2020-12-10 11:40:00|31044.69|31044.69|31069.03|31069.03|31081.95|31081.95|31040.39|31040.39|0
1607600700000|2020-12-10 11:45:00|31070.81|31070.81|31050.78|31050.78|31079.42|31079.42|31042.16|31042.16|0
1607601000000|2020-12-10 11:50:00|31055.08|31055.08|31084.75|31084.75|31097.67|31097.67|31042.16|31042.16|0
1607601300000|2020-12-10 11:55:00|31076.14|31076.14|31147.37|31147.37|31178.26|31178.26|31076.14|31076.14|0
1607601600000|2020-12-10 12:00:00|31143.81|31143.81|31093.09|31093.09|31147.09|31147.09|31093.09|31093.09|0
1607601900000|2020-12-10 12:05:00|31094.87|31094.87|31081.67|31081.67|31105.26|31105.26|31077.37|31077.37|0
1607602200000|2020-12-10 12:10:00|31083.45|31083.45|31054.81|31054.81|31085.23|31085.23|31046.2|31046.2|0
1607602500000|2020-12-10 12:15:00|31059.12|31059.12|31040.86|31040.86|31062.67|31062.67|31034.78|31034.78|0
1607602800000|2020-12-10 12:20:00|31036.56|31036.56|30992.19|30992.19|31036.56|31036.56|30987.14|30987.14|0
1607603100000|2020-12-10 12:25:00|30993.97|30993.97|30973.19|30973.19|30996.5|30996.5|30971.41|30971.41|0
1607603400000|2020-12-10 12:30:00|30968.88|30968.88|30947.35|30947.35|30972.44|30972.44|30947.35|30947.35|0
1607603700000|2020-12-10 12:35:00|30951.66|30951.66|30910.85|30910.85|30951.66|30951.66|30900.46|30900.46|0
1607604000000|2020-12-10 12:40:00|30906.54|30906.54|30957.47|30957.47|30957.47|30957.47|30883.99|30883.99|0
1607604300000|2020-12-10 12:45:00|30961.77|30961.77|30955.69|30955.69|31000.81|31000.81|30942.77|30942.77|0
1607604600000|2020-12-10 12:50:00|30964.3|30964.3|30995.47|30995.47|30995.47|30995.47|30949.61|30949.61|0
1607604900000|2020-12-10 12:55:00|30994.72|30994.72|31025.89|31025.89|31030.2|31030.2|30987.89|30987.89|0
1607605200000|2020-12-10 13:00:00|31021.59|31021.59|31024.39|31024.39|31028.7|31028.7|30996.5|30996.5|0
1607605500000|2020-12-10 13:05:00|31033|31033|31012.22|31012.22|31033.75|31033.75|30999.3|30999.3|0
1607605800000|2020-12-10 13:10:00|31016.53|31016.53|31017.28|31017.28|31028.7|31028.7|30993.22|30993.22|0
1607606100000|2020-12-10 13:15:00|31008.67|31008.67|31013.73|31013.73|31023.36|31023.36|30985.08|30985.08|0
1607606400000|2020-12-10 13:20:00|31018.03|31018.03|31042.84|31042.84|31042.84|31042.84|31009.42|31009.42|0
1607606700000|2020-12-10 13:25:00|31044.62|31044.62|31034.23|31034.23|31067.18|31067.18|31034.23|31034.23|0
1607607000000|2020-12-10 13:30:00|31036.01|31036.01|31000.53|31000.53|31042.09|31042.09|31000.53|31000.53|0
1607607300000|2020-12-10 13:35:00|30991.92|30991.92|30969.36|30969.36|30991.92|30991.92|30950.36|30950.36|0
1607607600000|2020-12-10 13:40:00|30965.05|30965.05|30953.91|30953.91|30966.83|30966.83|30941.75|30941.75|0
1607607900000|2020-12-10 13:45:00|30949.61|30949.61|30915.91|30915.91|30960.75|30960.75|30915.91|30915.91|0
1607608200000|2020-12-10 13:50:00|30917.69|30917.69|30851.04|30851.04|30928.83|30928.83|30842.43|30842.43|0
1607608500000|2020-12-10 13:55:00|30855.34|30855.34|30843.45|30843.45|30882.96|30882.96|30808.73|30808.73|0
1607608800000|2020-12-10 14:00:00|30847.01|30847.01|30894.65|30894.65|30907.57|30907.57|30845.23|30845.23|0
1607609100000|2020-12-10 14:05:00|30896.43|30896.43|30872.09|30872.09|30896.43|30896.43|30861.7|30861.7|0
1607609400000|2020-12-10 14:10:00|30873.87|30873.87|30871.07|30871.07|30883.23|30883.23|30853.09|30853.09|0
1607609700000|2020-12-10 14:15:00|30875.37|30875.37|30886.79|30886.79|30887.54|30887.54|30868.54|30868.54|0
1607610000000|2020-12-10 14:20:00|30891.1|30891.1|30967.11|30967.11|30967.11|30967.11|30891.1|30891.1|0
1607610300000|2020-12-10 14:25:00|30975.72|30975.72|31029.45|31029.45|31029.45|31029.45|30945.58|30945.58|0
1607610600000|2020-12-10 14:30:00|31020.84|31020.84|31011.2|31011.2|31033|31033|31001.08|31001.08|0
1607610900000|2020-12-10 14:35:00|31007.64|31007.64|31004.36|31004.36|31029.45|31029.45|30989.39|30989.39|0
1607611200000|2020-12-10 14:40:00|31008.67|31008.67|30983.58|30983.58|31029.45|31029.45|30983.58|30983.58|0
1607611500000|2020-12-10 14:45:00|30987.89|30987.89|31023.36|31023.36|31031.23|31031.23|30986.11|30986.11|0
1607611800000|2020-12-10 14:50:00|31025.14|31025.14|31040.59|31040.59|31053.51|31053.51|31019.81|31019.81|0
1607612100000|2020-12-10 14:55:00|31036.28|31036.28|31097.87|31097.87|31122.96|31122.96|31031.98|31031.98|0
1607612400000|2020-12-10 15:00:00|31102.18|31102.18|31024.39|31024.39|31102.18|31102.18|31024.39|31024.39|0
1607612700000|2020-12-10 15:05:00|31026.17|31026.17|31019.33|31019.33|31080.65|31080.65|31019.33|31019.33|0
1607613000000|2020-12-10 15:10:00|31023.64|31023.64|31027.94|31027.94|31036.56|31036.56|31019.33|31019.33|0
1607613300000|2020-12-10 15:15:00|31036.56|31036.56|31041.62|31041.62|31051.25|31051.25|31020.08|31020.08|0
1607613600000|2020-12-10 15:20:00|31043.39|31043.39|31016.53|31016.53|31052.01|31052.01|31001.08|31001.08|0
1607613900000|2020-12-10 15:25:00|31012.97|31012.97|31035.26|31035.26|31035.26|31035.26|30996.5|30996.5|0
1607614200000|2020-12-10 15:30:00|31033.48|31033.48|31014.48|31014.48|31035.26|31035.26|31004.09|31004.09|0
1607614500000|2020-12-10 15:35:00|31012.7|31012.7|31030.2|31030.2|31036.28|31036.28|30999.78|30999.78|0
1607614800000|2020-12-10 15:40:00|31025.89|31025.89|31013.73|31013.73|31034.51|31034.51|31009.42|31009.42|0
1607615100000|2020-12-10 15:45:00|31018.03|31018.03|31022.34|31022.34|31036.28|31036.28|31011.2|31011.2|0
1607615400000|2020-12-10 15:50:00|31026.64|31026.64|31017.28|31017.28|31030.2|31030.2|31017.28|31017.28|0
1607615700000|2020-12-10 15:55:00|31021.59|31021.59|31030.47|31030.47|31039.09|31039.09|31013.73|31013.73|0
1607616000000|2020-12-10 16:00:00|31026.17|31026.17|30989.66|30989.66|31026.17|31026.17|30973.19|30973.19|0
1607616300000|2020-12-10 16:05:00|30983.58|30983.58|30965.33|30965.33|30990.42|30990.42|30961.02|30961.02|0
1607616600000|2020-12-10 16:10:00|30969.64|30969.64|31005.11|31005.11|31009.42|31009.42|30967.11|30967.11|0
1607616900000|2020-12-10 16:15:00|31009.42|31009.42|30971.41|30971.41|31017.28|31017.28|30971.41|30971.41|0
1607617200000|2020-12-10 16:20:00|30967.11|30967.11|30938.47|30938.47|30975.72|30975.72|30936.69|30936.69|0
1607617500000|2020-12-10 16:25:00|30940.24|30940.24|30899.71|30899.71|30944.55|30944.55|30893.62|30893.62|0
1607674500000|2020-12-11 08:15:00|30758.35|30758.35|30858.42|30858.42|30908.6|30908.6|30749.74|30749.74|0
1607674800000|2020-12-11 08:20:00|30849.81|30849.81|30799.64|30799.64|30854.12|30854.12|30797.86|30797.86|0
1607675100000|2020-12-11 08:25:00|30803.94|30803.94|30798.89|30798.89|30810.78|30810.78|30778.58|30778.58|0
1607675400000|2020-12-11 08:30:00|30797.11|30797.11|30709.68|30709.68|30797.11|30797.11|30699.29|30699.29|0
1607675700000|2020-12-11 08:35:00|30718.29|30718.29|30728.96|30728.96|30753.77|30753.77|30712.48|30712.48|0
1607676000000|2020-12-11 08:40:00|30730.74|30730.74|30727.18|30727.18|30736.07|30736.07|30671.95|30671.95|0
1607676300000|2020-12-11 08:45:00|30731.49|30731.49|30706.4|30706.4|30739.35|30739.35|30697.79|30697.79|0
1607676600000|2020-12-11 08:50:00|30710.71|30710.71|30744.68|30744.68|30748.24|30748.24|30710.71|30710.71|0
1607676900000|2020-12-11 08:55:00|30748.99|30748.99|30725.68|30725.68|30773.32|30773.32|30723.9|30723.9|0
1607677200000|2020-12-11 09:00:00|30721.37|30721.37|30729.98|30729.98|30731.76|30731.76|30709.2|30709.2|0
1607677500000|2020-12-11 09:05:00|30734.29|30734.29|30775.85|30775.85|30804.49|30804.49|30734.29|30734.29|0
1607677800000|2020-12-11 09:10:00|30774.07|30774.07|30701.34|30701.34|30774.07|30774.07|30701.34|30701.34|0
1607678100000|2020-12-11 09:15:00|30697.79|30697.79|30755.82|30755.82|30756.57|30756.57|30697.79|30697.79|0
1607678400000|2020-12-11 09:20:00|30761.91|30761.91|30767.99|30767.99|30793.08|30793.08|30761.91|30761.91|0
1607678700000|2020-12-11 09:25:00|30763.68|30763.68|30785.22|30785.22|30790.55|30790.55|30763.68|30763.68|0
1607679000000|2020-12-11 09:30:00|30781.66|30781.66|30792.05|30792.05|30806.75|30806.75|30779.88|30779.88|0
1607679300000|2020-12-11 09:35:00|30790.27|30790.27|30762.66|30762.66|30803.19|30803.19|30759.85|30759.85|0
1607679600000|2020-12-11 09:40:00|30754.04|30754.04|30741.13|30741.13|30754.04|30754.04|30714.26|30714.26|0
1607679900000|2020-12-11 09:45:00|30745.43|30745.43|30707.43|30707.43|30747.21|30747.21|30701.34|30701.34|0
1607680200000|2020-12-11 09:50:00|30703.87|30703.87|30702.09|30702.09|30709.96|30709.96|30697.79|30697.79|0
1607680500000|2020-12-11 09:55:00|30703.87|30703.87|30708.18|30708.18|30711.73|30711.73|30693.48|30693.48|0
1607680800000|2020-12-11 10:00:00|30703.87|30703.87|30703.87|30703.87|30727.18|30727.18|30697.79|30697.79|0
1607681100000|2020-12-11 10:05:00|30699.57|30699.57|30683.57|30683.57|30704.62|30704.62|30683.57|30683.57|0
1607681400000|2020-12-11 10:10:00|30674.96|30674.96|30649.87|30649.87|30678.99|30678.99|30649.87|30649.87|0
1607681700000|2020-12-11 10:15:00|30645.56|30645.56|30668.12|30668.12|30676.73|30676.73|30641.26|30641.26|0
1607682000000|2020-12-11 10:20:00|30672.43|30672.43|30678.51|30678.51|30712.21|30712.21|30672.43|30672.43|0
1607682300000|2020-12-11 10:25:00|30676.73|30676.73|30667.37|30667.37|30676.73|30676.73|30651.65|30651.65|0
1607682600000|2020-12-11 10:30:00|30663.06|30663.06|30687.12|30687.12|30715.76|30715.76|30663.06|30663.06|0
1607682900000|2020-12-11 10:35:00|30691.43|30691.43|30653.42|30653.42|30695.74|30695.74|30635.17|30635.17|0
1607683200000|2020-12-11 10:40:00|30649.12|30649.12|30595.94|30595.94|30650.89|30650.89|30580.22|30580.22|0
1607683500000|2020-12-11 10:45:00|30594.16|30594.16|30588.08|30588.08|30598.47|30598.47|30581.24|30581.24|0
1607683800000|2020-12-11 10:50:00|30601|30601|30608.86|30608.86|30657.25|30657.25|30596.69|30596.69|0
1607684100000|2020-12-11 10:55:00|30607.08|30607.08|30562.24|30562.24|30611.39|30611.39|30556.16|30556.16|0
1607684400000|2020-12-11 11:00:00|30557.93|30557.93|30609.88|30609.88|30609.88|30609.88|30550.07|30550.07|0
1607684700000|2020-12-11 11:05:00|30614.19|30614.19|30592.38|30592.38|30614.19|30614.19|30575.16|30575.16|0
1607685000000|2020-12-11 11:10:00|30579.46|30579.46|30581.99|30581.99|30599.22|30599.22|30573.38|30573.38|0
1607685300000|2020-12-11 11:15:00|30586.3|30586.3|30628.61|30628.61|30628.61|30628.61|30586.3|30586.3|0
1607685600000|2020-12-11 11:20:00|30624.31|30624.31|30618.97|30618.97|30624.31|30624.31|30609.61|30609.61|0
1607685900000|2020-12-11 11:25:00|30620.75|30620.75|30540.16|30540.16|30620.75|30620.75|30540.16|30540.16|0
1607686200000|2020-12-11 11:30:00|30541.94|30541.94|30559.91|30559.91|30569.55|30569.55|30527.24|30527.24|0
1607686500000|2020-12-11 11:35:00|30564.22|30564.22|30545.22|30545.22|30572.83|30572.83|30530.52|30530.52|0
1607686800000|2020-12-11 11:40:00|30532.3|30532.3|30541.66|30541.66|30548.5|30548.5|30532.3|30532.3|0
1607687100000|2020-12-11 11:45:00|30537.36|30537.36|30550.27|30550.27|30566.75|30566.75|30535.58|30535.58|0
1607687400000|2020-12-11 11:50:00|30554.58|30554.58|30526.96|30526.96|30563.19|30563.19|30526.96|30526.96|0
1607687700000|2020-12-11 11:55:00|30523.41|30523.41|30573.86|30573.86|30594.36|30594.36|30514.8|30514.8|0
1607688000000|2020-12-11 12:00:00|30578.16|30578.16|30512.27|30512.27|30578.16|30578.16|30495.79|30495.79|0
1607688300000|2020-12-11 12:05:00|30516.57|30516.57|30530.25|30530.25|30530.52|30530.52|30508.71|30508.71|0
1607688600000|2020-12-11 12:10:00|30517.33|30517.33|30504.41|30504.41|30526.96|30526.96|30504.41|30504.41|0
1607688900000|2020-12-11 12:15:00|30508.71|30508.71|30531.27|30531.27|30535.58|30535.58|30504.41|30504.41|0
1607689200000|2020-12-11 12:20:00|30526.96|30526.96|30526.96|30526.96|30539.88|30539.88|30520.88|30520.88|0
1607689500000|2020-12-11 12:25:00|30522.66|30522.66|30534.55|30534.55|30537.36|30537.36|30522.66|30522.66|0
1607689800000|2020-12-11 12:30:00|30530.25|30530.25|30522.38|30522.38|30530.25|30530.25|30522.38|30522.38|0
1607690100000|2020-12-11 12:35:00|30526.69|30526.69|30520.61|30520.61|30539.61|30539.61|30510.22|30510.22|0
1607690400000|2020-12-11 12:40:00|30524.91|30524.91|30528.47|30528.47|30563.94|30563.94|30520.61|30520.61|0
1607690700000|2020-12-11 12:45:00|30526.69|30526.69|30532.02|30532.02|30534.55|30534.55|30520.61|30520.61|0
1607691000000|2020-12-11 12:50:00|30536.33|30536.33|30554.58|30554.58|30566.75|30566.75|30530.25|30530.25|0
1607691300000|2020-12-11 12:55:00|30558.89|30558.89|30592.86|30592.86|30592.86|30592.86|30558.89|30558.89|0
1607691600000|2020-12-11 13:00:00|30597.17|30597.17|30644.81|30644.81|30674.96|30674.96|30597.17|30597.17|0
1607691900000|2020-12-11 13:05:00|30649.12|30649.12|30686.37|30686.37|30686.37|30686.37|30630.11|30630.11|0
1607692200000|2020-12-11 13:10:00|30688.15|30688.15|30675.98|30675.98|30704.62|30704.62|30669.9|30669.9|0
1607692500000|2020-12-11 13:15:00|30674.2|30674.2|30624.03|30624.03|30678.51|30678.51|30622.25|30622.25|0
1607692800000|2020-12-11 13:20:00|30628.34|30628.34|30628.34|30628.34|30640.5|30640.5|30624.03|30624.03|0
1607693100000|2020-12-11 13:25:00|30636.95|30636.95|30610.84|30610.84|30636.95|30636.95|30601.47|30601.47|0
1607693400000|2020-12-11 13:30:00|30615.14|30615.14|30616.92|30616.92|30631.62|30631.62|30615.14|30615.14|0
1607693700000|2020-12-11 13:35:00|30618.7|30618.7|30586.78|30586.78|30633.39|30633.39|30585|30585|0
1607694000000|2020-12-11 13:40:00|30595.39|30595.39|30578.16|30578.16|30602.22|30602.22|30578.16|30578.16|0
1607694300000|2020-12-11 13:45:00|30582.47|30582.47|30525.46|30525.46|30582.47|30582.47|30525.46|30525.46|0
1607694600000|2020-12-11 13:50:00|30534.07|30534.07|30589.58|30589.58|30589.58|30589.58|30521.16|30521.16|0
1607694900000|2020-12-11 13:55:00|30593.89|30593.89|30572.35|30572.35|30593.89|30593.89|30553.35|30553.35|0
1607695200000|2020-12-11 14:00:00|30563.74|30563.74|30569.07|30569.07|30588.08|30588.08|30555.13|30555.13|0
1607695500000|2020-12-11 14:05:00|30573.38|30573.38|30575.16|30575.16|30578.71|30578.71|30549.32|30549.32|0
1607695800000|2020-12-11 14:10:00|30578.71|30578.71|30521.7|30521.7|30587.33|30587.33|30518.15|30518.15|0
1607696100000|2020-12-11 14:15:00|30530.32|30530.32|30541.46|30541.46|30550.07|30550.07|30526.01|30526.01|0
1607696400000|2020-12-11 14:20:00|30545.77|30545.77|30543.99|30543.99|30562.99|30562.99|30531.07|30531.07|0
1607696700000|2020-12-11 14:25:00|30548.29|30548.29|30502.98|30502.98|30555.4|30555.4|30496.89|30496.89|0
1607697000000|2020-12-11 14:30:00|30498.67|30498.67|30477.89|30477.89|30532.1|30532.1|30418.83|30418.83|0
1607697300000|2020-12-11 14:35:00|30486.5|30486.5|30448.5|30448.5|30486.5|30486.5|30395.04|30395.04|0
1607697600000|2020-12-11 14:40:00|30452.8|30452.8|30458.61|30458.61|30502.7|30502.7|30442.41|30442.41|0
1607697900000|2020-12-11 14:45:00|30462.92|30462.92|30526.01|30526.01|30534.62|30534.62|30450.75|30450.75|0
1607698200000|2020-12-11 14:50:00|30530.32|30530.32|30543.24|30543.24|30553.63|30553.63|30519.93|30519.93|0
1607698500000|2020-12-11 14:55:00|30538.93|30538.93|30540.71|30540.71|30555.4|30555.4|30534.62|30534.62|0
1607698800000|2020-12-11 15:00:00|30542.49|30542.49|30541.73|30541.73|30564.29|30564.29|30524.51|30524.51|0
1607699100000|2020-12-11 15:05:00|30537.43|30537.43|30516.65|30516.65|30538.18|30538.18|30508.03|30508.03|0
1607699400000|2020-12-11 15:10:00|30520.95|30520.95|30544.26|30544.26|30544.26|30544.26|30506.26|30506.26|0
1607699700000|2020-12-11 15:15:00|30548.57|30548.57|30600.52|30600.52|30610.91|30610.91|30548.57|30548.57|0
1607700000000|2020-12-11 15:20:00|30596.21|30596.21|30635.24|30635.24|30643.86|30643.86|30590.13|30590.13|0
1607700300000|2020-12-11 15:25:00|30630.94|30630.94|30598.74|30598.74|30642.08|30642.08|30596.96|30596.96|0
1607700600000|2020-12-11 15:30:00|30590.13|30590.13|30625.61|30625.61|30627.38|30627.38|30590.13|30590.13|0
1607700900000|2020-12-11 15:35:00|30622.05|30622.05|30606.6|30606.6|30629.91|30629.91|30604.07|30604.07|0
1607701200000|2020-12-11 15:40:00|30602.3|30602.3|30591.91|30591.91|30625.61|30625.61|30577.21|30577.21|0
1607701500000|2020-12-11 15:45:00|30590.13|30590.13|30604.07|30604.07|30619.8|30619.8|30585.82|30585.82|0
1607701800000|2020-12-11 15:50:00|30600.52|30600.52|30620.55|30620.55|30620.55|30620.55|30600.52|30600.52|0
1607702100000|2020-12-11 15:55:00|30616.24|30616.24|30618.29|30618.29|30626.91|30626.91|30599.02|30599.02|0
1607702400000|2020-12-11 16:00:00|30616.52|30616.52|30662.11|30662.11|30674.28|30674.28|30616.52|30616.52|0
1607702700000|2020-12-11 16:05:00|30675.03|30675.03|30681.11|30681.11|30691.5|30691.5|30671.47|30671.47|0
1607703000000|2020-12-11 16:10:00|30676.81|30676.81|30670.72|30670.72|30689.72|30689.72|30666.42|30666.42|0
1607703300000|2020-12-11 16:15:00|30666.42|30666.42|30672.5|30672.5|30676.81|30676.81|30660.33|30660.33|0
1607703600000|2020-12-11 16:20:00|30670.72|30670.72|30699.09|30699.09|30699.09|30699.09|30658.55|30658.55|0
1607703900000|2020-12-11 16:25:00|30703.39|30703.39|30714.54|30714.54|30751.79|30751.79|30674|30674|0
1607933700000|2020-12-14 08:15:00|30820.21|30820.21|30739.9|30739.9|30821.99|30821.99|30711.26|30711.26|0
1607934000000|2020-12-14 08:20:00|30745.23|30745.23|30717.07|30717.07|30758.9|30758.9|30717.07|30717.07|0
1607934300000|2020-12-14 08:25:00|30699.84|30699.84|30647.89|30647.89|30729.23|30729.23|30609.61|30609.61|0
1607934600000|2020-12-14 08:30:00|30656.5|30656.5|30694.78|30694.78|30714.54|30714.54|30656.5|30656.5|0
1607934900000|2020-12-14 08:35:00|30673.25|30673.25|30687.2|30687.2|30688.97|30688.97|30662.86|30662.86|0
1607935200000|2020-12-14 08:40:00|30682.89|30682.89|30671.75|30671.75|30703.67|30703.67|30671.75|30671.75|0
1607935500000|2020-12-14 08:45:00|30668.19|30668.19|30653.5|30653.5|30672.5|30672.5|30649.94|30649.94|0
1607935800000|2020-12-14 08:50:00|30644.88|30644.88|30662.11|30662.11|30663.89|30663.89|30625.88|30625.88|0
1607936100000|2020-12-14 08:55:00|30666.42|30666.42|30695.06|30695.06|30695.06|30695.06|30640.58|30640.58|0
1607936400000|2020-12-14 09:00:00|30703.67|30703.67|30698.61|30698.61|30721.17|30721.17|30679.61|30679.61|0
1607936700000|2020-12-14 09:05:00|30694.31|30694.31|30696.08|30696.08|30702.17|30702.17|30681.39|30681.39|0
1607937000000|2020-12-14 09:10:00|30691.78|30691.78|30673.53|30673.53|30691.78|30691.78|30663.13|30663.13|0
1607937300000|2020-12-14 09:15:00|30675.3|30675.3|30691.78|30691.78|30701.14|30701.14|30671|30671|0
1607937600000|2020-12-14 09:20:00|30683.16|30683.16|30676.33|30676.33|30691.78|30691.78|30666.69|30666.69|0
1607937900000|2020-12-14 09:25:00|30672.02|30672.02|30688.5|30688.5|30688.5|30688.5|30663.41|30663.41|0
1607938200000|2020-12-14 09:30:00|30684.19|30684.19|30657.6|30657.6|30687.74|30687.74|30655.82|30655.82|0
1607938500000|2020-12-14 09:35:00|30659.38|30659.38|30694.1|30694.1|30705.24|30705.24|30649.74|30649.74|0
1607938800000|2020-12-14 09:40:00|30698.41|30698.41|30722.74|30722.74|30722.74|30722.74|30681.18|30681.18|0
1607939100000|2020-12-14 09:45:00|30718.44|30718.44|30728.08|30728.08|30735.66|30735.66|30705.52|30705.52|0
1607939400000|2020-12-14 09:50:00|30736.69|30736.69|30687.54|30687.54|30736.69|30736.69|30687.54|30687.54|0
1607939700000|2020-12-14 09:55:00|30696.16|30696.16|30685.76|30685.76|30696.16|30696.16|30681.46|30681.46|0
1607940000000|2020-12-14 10:00:00|30689.32|30689.32|30685.76|30685.76|30697.93|30697.93|30677.15|30677.15|0
1607940300000|2020-12-14 10:05:00|30690.07|30690.07|30689.32|30689.32|30694.38|30694.38|30685.01|30685.01|0
1607940600000|2020-12-14 10:10:00|30693.63|30693.63|30640.17|30640.17|30693.63|30693.63|30640.17|30640.17|0
1607940900000|2020-12-14 10:15:00|30635.87|30635.87|30618.37|30618.37|30648.79|30648.79|30614.06|30614.06|0
1607941200000|2020-12-14 10:20:00|30614.06|30614.06|30618.37|30618.37|30626.98|30626.98|30606.95|30606.95|0
1607941500000|2020-12-14 10:25:00|30631.29|30631.29|30634.09|30634.09|30647.01|30647.01|30617.62|30617.62|0
1607941800000|2020-12-14 10:30:00|30629.78|30629.78|30660.95|30660.95|30674.15|30674.15|30629.78|30629.78|0
1607942100000|2020-12-14 10:35:00|30648.03|30648.03|30655.62|30655.62|30655.62|30655.62|30640.17|30640.17|0
1607942400000|2020-12-14 10:40:00|30651.31|30651.31|30661.7|30661.7|30672.09|30672.09|30640.92|30640.92|0
1607942700000|2020-12-14 10:45:00|30657.4|30657.4|30591.78|30591.78|30657.4|30657.4|30587.47|30587.47|0
1607943000000|2020-12-14 10:50:00|30587.47|30587.47|30540.85|30540.85|30587.47|30587.47|30539.08|30539.08|0
1607943300000|2020-12-14 10:55:00|30532.24|30532.24|30548.44|30548.44|30558.08|30558.08|30519.32|30519.32|0
1607943600000|2020-12-14 11:00:00|30539.83|30539.83|30553.77|30553.77|30562.38|30562.38|30529.44|30529.44|0
1607943900000|2020-12-14 11:05:00|30549.47|30549.47|30569.22|30569.22|30590.75|30590.75|30541.6|30541.6|0
1607944200000|2020-12-14 11:10:00|30577.83|30577.83|30568.47|30568.47|30624.45|30624.45|30559.86|30559.86|0
1607944500000|2020-12-14 11:15:00|30572.77|30572.77|30550.22|30550.22|30585.69|30585.69|30532.24|30532.24|0
1607944800000|2020-12-14 11:20:00|30548.44|30548.44|30560.61|30560.61|30561.36|30561.36|30530.19|30530.19|0
1607945100000|2020-12-14 11:25:00|30551.99|30551.99|30569.22|30569.22|30573.53|30573.53|30551.99|30551.99|0
1607945400000|2020-12-14 11:30:00|30573.53|30573.53|30563.14|30563.14|30595.06|30595.06|30563.14|30563.14|0
1607945700000|2020-12-14 11:35:00|30571.75|30571.75|30568.19|30568.19|30574.28|30574.28|30542.36|30542.36|0
1607946000000|2020-12-14 11:40:00|30563.89|30563.89|30601.89|30601.89|30614.81|30614.81|30563.89|30563.89|0
1607946300000|2020-12-14 11:45:00|30606.2|30606.2|30610.51|30610.51|30612.28|30612.28|30601.89|30601.89|0
1607946600000|2020-12-14 11:50:00|30606.2|30606.2|30595.81|30595.81|30606.2|30606.2|30578.58|30578.58|0
1607946900000|2020-12-14 11:55:00|30591.5|30591.5|30653.84|30653.84|30653.84|30653.84|30591.5|30591.5|0
1607947200000|2020-12-14 12:00:00|30636.62|30636.62|30588.22|30588.22|30636.62|30636.62|30583.92|30583.92|0
1607947500000|2020-12-14 12:05:00|30592.53|30592.53|30589.73|30589.73|30612.28|30612.28|30589.73|30589.73|0
1607947800000|2020-12-14 12:10:00|30594.03|30594.03|30562.11|30562.11|30606.2|30606.2|30562.11|30562.11|0
1607948100000|2020-12-14 12:15:00|30566.42|30566.42|30542.08|30542.08|30575.03|30575.03|30536.27|30536.27|0
1607948400000|2020-12-14 12:20:00|30529.16|30529.16|30510.91|30510.91|30537.77|30537.77|30510.91|30510.91|0
1607948700000|2020-12-14 12:25:00|30515.22|30515.22|30502.3|30502.3|30515.22|30515.22|30485.07|30485.07|0
1607949000000|2020-12-14 12:30:00|30497.99|30497.99|30504.08|30504.08|30512.69|30512.69|30495.46|30495.46|0
1607949300000|2020-12-14 12:35:00|30499.77|30499.77|30500.52|30500.52|30500.52|30500.52|30478.71|30478.71|0
1607949600000|2020-12-14 12:40:00|30510.16|30510.16|30492.66|30492.66|30520.55|30520.55|30492.66|30492.66|0
1607949900000|2020-12-14 12:45:00|30496.97|30496.97|30493.41|30493.41|30515.22|30515.22|30493.41|30493.41|0
1607950200000|2020-12-14 12:50:00|30491.63|30491.63|30464.02|30464.02|30491.63|30491.63|30460.46|30460.46|0
1607950500000|2020-12-14 12:55:00|30468.32|30468.32|30492.66|30492.66|30496.97|30496.97|30468.32|30468.32|0
1607950800000|2020-12-14 13:00:00|30488.35|30488.35|30470.85|30470.85|30503.8|30503.8|30466.55|30466.55|0
1607951100000|2020-12-14 13:05:00|30475.16|30475.16|30471.6|30471.6|30479.47|30479.47|30467.3|30467.3|0
1607951400000|2020-12-14 13:10:00|30467.3|30467.3|30439.68|30439.68|30467.3|30467.3|30414.6|30414.6|0
1607951700000|2020-12-14 13:15:00|30443.99|30443.99|30436.13|30436.13|30452.6|30452.6|30412.82|30412.82|0
1607952000000|2020-12-14 13:20:00|30432.57|30432.57|30451.58|30451.58|30453.35|30453.35|30426.49|30426.49|0
1607952300000|2020-12-14 13:25:00|30447.27|30447.27|30451.58|30451.58|30468.05|30468.05|30447.27|30447.27|0
1607952600000|2020-12-14 13:30:00|30461.97|30461.97|30484.52|30484.52|30484.52|30484.52|30447.27|30447.27|0
1607952900000|2020-12-14 13:35:00|30480.22|30480.22|30521.03|30521.03|30521.03|30521.03|30478.44|30478.44|0
1607953200000|2020-12-14 13:40:00|30525.33|30525.33|30490.88|30490.88|30525.33|30525.33|30487.33|30487.33|0
1607953500000|2020-12-14 13:45:00|30495.19|30495.19|30509.88|30509.88|30509.88|30509.88|30490.88|30490.88|0
1607953800000|2020-12-14 13:50:00|30514.19|30514.19|30505.58|30505.58|30517.75|30517.75|30496.97|30496.97|0
1607954100000|2020-12-14 13:55:00|30509.88|30509.88|30509.13|30509.13|30528.14|30528.14|30508.11|30508.11|0
1607954400000|2020-12-14 14:00:00|30513.44|30513.44|30514.19|30514.19|30522.8|30522.8|30505.58|30505.58|0
1607954700000|2020-12-14 14:05:00|30518.5|30518.5|30516.72|30516.72|30556.5|30556.5|30505.58|30505.58|0
1607955000000|2020-12-14 14:10:00|30521.03|30521.03|30518.5|30518.5|30533.19|30533.19|30516.72|30516.72|0
1607955300000|2020-12-14 14:15:00|30522.8|30522.8|30488.35|30488.35|30522.8|30522.8|30488.35|30488.35|0
1607955600000|2020-12-14 14:20:00|30492.66|30492.66|30446.79|30446.79|30511.66|30511.66|30446.79|30446.79|0
1607955900000|2020-12-14 14:25:00|30451.1|30451.1|30429.29|30429.29|30459.71|30459.71|30424.99|30424.99|0
1607956200000|2020-12-14 14:30:00|30433.6|30433.6|30443.24|30443.24|30464.77|30464.77|30429.29|30429.29|0
1607956500000|2020-12-14 14:35:00|30447.54|30447.54|30445.01|30445.01|30462.24|30462.24|30398.4|30398.4|0
1607956800000|2020-12-14 14:40:00|30449.32|30449.32|30416.37|30416.37|30462.24|30462.24|30416.37|30416.37|0
1607957100000|2020-12-14 14:45:00|30420.68|30420.68|30386.23|30386.23|30435.38|30435.38|30373.31|30373.31|0
1607957400000|2020-12-14 14:50:00|30381.92|30381.92|30429.57|30429.57|30447.27|30447.27|30369.76|30369.76|0
1607957700000|2020-12-14 14:55:00|30438.18|30438.18|30444.26|30444.26|30469.35|30469.35|30438.18|30438.18|0
1607958000000|2020-12-14 15:00:00|30446.04|30446.04|30474.41|30474.41|30495.94|30495.94|30439.21|30439.21|0
1607958300000|2020-12-14 15:05:00|30470.1|30470.1|30500.25|30500.25|30513.16|30513.16|30457.18|30457.18|0
1607958600000|2020-12-14 15:10:00|30495.94|30495.94|30451.85|30451.85|30495.94|30495.94|30451.85|30451.85|0
1607958900000|2020-12-14 15:15:00|30456.16|30456.16|30508.86|30508.86|30510.64|30510.64|30456.16|30456.16|0
1607959200000|2020-12-14 15:20:00|30500.25|30500.25|30498.47|30498.47|30527.86|30527.86|30495.94|30495.94|0
1607959500000|2020-12-14 15:25:00|30494.16|30494.16|30522.8|30522.8|30553.7|30553.7|30494.16|30494.16|0
1607959800000|2020-12-14 15:30:00|30527.11|30527.11|30560.81|30560.81|30560.81|30560.81|30527.11|30527.11|0
1607960100000|2020-12-14 15:35:00|30565.12|30565.12|30605.92|30605.92|30608.45|30608.45|30550.42|30550.42|0
1607960400000|2020-12-14 15:40:00|30597.31|30597.31|30593.76|30593.76|30624.93|30624.93|30579.06|30579.06|0
1607960700000|2020-12-14 15:45:00|30598.06|30598.06|30567.64|30567.64|30612.76|30612.76|30567.64|30567.64|0
1607961000000|2020-12-14 15:50:00|30576.26|30576.26|30539.75|30539.75|30584.87|30584.87|30539.75|30539.75|0
1607961300000|2020-12-14 15:55:00|30544.06|30544.06|30485.27|30485.27|30554.45|30554.45|30485.27|30485.27|0
1607961600000|2020-12-14 16:00:00|30489.58|30489.58|30454.1|30454.1|30489.58|30489.58|30446.24|30446.24|0
1607961900000|2020-12-14 16:05:00|30448.02|30448.02|30455.88|30455.88|30479.19|30479.19|30448.02|30448.02|0
1607962200000|2020-12-14 16:10:00|30452.33|30452.33|30476.66|30476.66|30483.5|30483.5|30452.33|30452.33|0
1607962500000|2020-12-14 16:15:00|30480.97|30480.97|30470.58|30470.58|30503.53|30503.53|30463.74|30463.74|0
1607962800000|2020-12-14 16:20:00|30468.8|30468.8|30480.97|30480.97|30492.11|30492.11|30468.8|30468.8|0
1607963100000|2020-12-14 16:25:00|30476.66|30476.66|30484.52|30484.52|30523.28|30523.28|30475.91|30475.91|0
1608020100000|2020-12-15 08:15:00|30341.92|30341.92|30319.16|30319.16|30364.75|30364.75|30299.89|30299.89|0
1608020400000|2020-12-15 08:20:00|30320.94|30320.94|30373.64|30373.64|30397.23|30397.23|30320.94|30320.94|0
1608020700000|2020-12-15 08:25:00|30365.03|30365.03|30358.95|30358.95|30371.11|30371.11|30332.08|30332.08|0
1608021000000|2020-12-15 08:30:00|30371.86|30371.86|30409.87|30409.87|30461.82|30461.82|30364|30364|0
1608021300000|2020-12-15 08:35:00|30408.09|30408.09|30365.78|30365.78|30408.09|30408.09|30361.47|30361.47|0
1608021600000|2020-12-15 08:40:00|30348.56|30348.56|30405.84|30405.84|30425.59|30425.59|30348.56|30348.56|0
1608021900000|2020-12-15 08:45:00|30401.53|30401.53|30405.36|30405.36|30449.45|30449.45|30401.53|30401.53|0
1608022200000|2020-12-15 08:50:00|30403.58|30403.58|30408.92|30408.92|30427.92|30427.92|30376.72|30376.72|0
1608022500000|2020-12-15 08:55:00|30413.22|30413.22|30413.5|30413.5|30428.19|30428.19|30394.97|30394.97|0
1608022800000|2020-12-15 09:00:00|30422.11|30422.11|30423.41|30423.41|30431|30431|30401.6|30401.6|0
1608023100000|2020-12-15 09:05:00|30411.24|30411.24|30427.72|30427.72|30449.52|30449.52|30404.41|30404.41|0
1608023400000|2020-12-15 09:10:00|30425.94|30425.94|30420.88|30420.88|30441.66|30441.66|30418.35|30418.35|0
1608023700000|2020-12-15 09:15:00|30422.66|30422.66|30424.44|30424.44|30459.16|30459.16|30416.58|30416.58|0
1608024000000|2020-12-15 09:20:00|30422.66|30422.66|30429.49|30429.49|30443.44|30443.44|30418.35|30418.35|0
1608024300000|2020-12-15 09:25:00|30425.19|30425.19|30399.62|30399.62|30434.08|30434.08|30395.32|30395.32|0
1608024600000|2020-12-15 09:30:00|30403.93|30403.93|30418.63|30418.63|30454.1|30454.1|30403.93|30403.93|0
1608024900000|2020-12-15 09:35:00|30405.71|30405.71|30348.43|30348.43|30410.01|30410.01|30348.43|30348.43|0
1608025200000|2020-12-15 09:40:00|30344.12|30344.12|30369.21|30369.21|30380.35|30380.35|30344.12|30344.12|0
1608025500000|2020-12-15 09:45:00|30365.65|30365.65|30397.57|30397.57|30397.57|30397.57|30339.54|30339.54|0
1608025800000|2020-12-15 09:50:00|30388.96|30388.96|30361.07|30361.07|30388.96|30388.96|30334.48|30334.48|0
1608026100000|2020-12-15 09:55:00|30356.76|30356.76|30407.96|30407.96|30410.49|30410.49|30356.76|30356.76|0
1608026400000|2020-12-15 10:00:00|30403.66|30403.66|30382.88|30382.88|30403.66|30403.66|30376.79|30376.79|0
1608026700000|2020-12-15 10:05:00|30378.57|30378.57|30382.12|30382.12|30401.13|30401.13|30360.59|30360.59|0
1608027000000|2020-12-15 10:10:00|30364.9|30364.9|30359.84|30359.84|30383.9|30383.9|30359.84|30359.84|0
1608027300000|2020-12-15 10:15:00|30358.06|30358.06|30358.06|30358.06|30362.37|30362.37|30339.06|30339.06|0
1608027600000|2020-12-15 10:20:00|30362.37|30362.37|30354.51|30354.51|30362.37|30362.37|30350.2|30350.2|0
1608027900000|2020-12-15 10:25:00|30356.29|30356.29|30264.28|30264.28|30356.29|30356.29|30260.72|30260.72|0
1608028200000|2020-12-15 10:30:00|30266.06|30266.06|30359.29|30359.29|30359.29|30359.29|30266.06|30266.06|0
1608028500000|2020-12-15 10:35:00|30357.52|30357.52|30403.38|30403.38|30416.3|30416.3|30357.52|30357.52|0
1608028800000|2020-12-15 10:40:00|30399.08|30399.08|30328.87|30328.87|30399.08|30399.08|30328.87|30328.87|0
1608029100000|2020-12-15 10:45:00|30320.26|30320.26|30341.79|30341.79|30344.32|30344.32|30299.48|30299.48|0
1608029400000|2020-12-15 10:50:00|30346.1|30346.1|30361.55|30361.55|30361.55|30361.55|30332.91|30332.91|0
1608029700000|2020-12-15 10:55:00|30357.24|30357.24|30331.4|30331.4|30361.55|30361.55|30329.63|30329.63|0
1608030000000|2020-12-15 11:00:00|30327.1|30327.1|30307.07|30307.07|30334.96|30334.96|30307.07|30307.07|0
1608030300000|2020-12-15 11:05:00|30302.76|30302.76|30294.15|30294.15|30302.76|30302.76|30285.54|30285.54|0
1608030600000|2020-12-15 11:10:00|30295.93|30295.93|30283.76|30283.76|30297.7|30297.7|30274.39|30274.39|0
1608030900000|2020-12-15 11:15:00|30281.98|30281.98|30258.67|30258.67|30299.21|30299.21|30258.67|30258.67|0
1608031200000|2020-12-15 11:20:00|30256.89|30256.89|30282.73|30282.73|30282.73|30282.73|30233.59|30233.59|0
1608031500000|2020-12-15 11:25:00|30280.95|30280.95|30218.61|30218.61|30280.95|30280.95|30197.08|30197.08|0
1608031800000|2020-12-15 11:30:00|30235.84|30235.84|30179.58|30179.58|30235.84|30235.84|30153.74|30153.74|0
1608032100000|2020-12-15 11:35:00|30188.2|30188.2|30120.8|30120.8|30188.2|30188.2|30113.96|30113.96|0
1608032400000|2020-12-15 11:40:00|30125.1|30125.1|30168.44|30168.44|30168.44|30168.44|30125.1|30125.1|0
1608032700000|2020-12-15 11:45:00|30172.75|30172.75|30186.42|30186.42|30195.03|30195.03|30138.02|30138.02|0
1608033000000|2020-12-15 11:50:00|30190.72|30190.72|30162.36|30162.36|30190.72|30190.72|30150.19|30150.19|0
1608033300000|2020-12-15 11:55:00|30166.66|30166.66|30180.61|30180.61|30180.61|30180.61|30164.89|30164.89|0
1608033600000|2020-12-15 12:00:00|30176.3|30176.3|30219.37|30219.37|30219.37|30219.37|30176.3|30176.3|0
1608033900000|2020-12-15 12:05:00|30222.92|30222.92|30198.59|30198.59|30222.92|30222.92|30198.59|30198.59|0
1608034200000|2020-12-15 12:10:00|30207.2|30207.2|30192.5|30192.5|30207.2|30207.2|30180.33|30180.33|0
1608034500000|2020-12-15 12:15:00|30188.2|30188.2|30167.41|30167.41|30188.2|30188.2|30167.41|30167.41|0
1608034800000|2020-12-15 12:20:00|30158.8|30158.8|30159.83|30159.83|30172.75|30172.75|30122.3|30122.3|0
1608035100000|2020-12-15 12:25:00|30156.27|30156.27|30127.63|30127.63|30156.27|30156.27|30123.33|30123.33|0
1608035400000|2020-12-15 12:30:00|30123.33|30123.33|30087.57|30087.57|30131.94|30131.94|30078.96|30078.96|0
1608035700000|2020-12-15 12:35:00|30089.35|30089.35|30105.07|30105.07|30125.1|30125.1|30086.82|30086.82|0
1608036000000|2020-12-15 12:40:00|30109.38|30109.38|30053.12|30053.12|30115.46|30115.46|30053.12|30053.12|0
1608036300000|2020-12-15 12:45:00|30051.35|30051.35|30037.4|30037.4|30066.79|30066.79|30035.62|30035.62|0
1608036600000|2020-12-15 12:50:00|30033.09|30033.09|30027.01|30027.01|30040.96|30040.96|30010.54|30010.54|0
1608036900000|2020-12-15 12:55:00|30031.32|30031.32|30029.54|30029.54|30055.65|30055.65|30025.23|30025.23|0
1608037200000|2020-12-15 13:00:00|30025.23|30025.23|30026.74|30026.74|30031.04|30031.04|30005.96|30005.96|0
1608037500000|2020-12-15 13:05:00|30022.43|30022.43|30012.04|30012.04|30022.43|30022.43|29965.15|29965.15|0
1608037800000|2020-12-15 13:10:00|30016.35|30016.35|30007.73|30007.73|30032.82|30032.82|30007.73|30007.73|0
1608038100000|2020-12-15 13:15:00|30003.43|30003.43|30030.57|30030.57|30030.57|30030.57|29998.37|29998.37|0
1608038400000|2020-12-15 13:20:00|30034.87|30034.87|30070.62|30070.62|30076.43|30076.43|30034.87|30034.87|0
1608038700000|2020-12-15 13:25:00|30074.93|30074.93|30056.95|30056.95|30085.59|30085.59|30056.95|30056.95|0
1608039000000|2020-12-15 13:30:00|30061.26|30061.26|30118.54|30118.54|30127.16|30127.16|30032.62|30032.62|0
1608039300000|2020-12-15 13:35:00|30109.93|30109.93|30095.23|30095.23|30109.93|30109.93|30085.59|30085.59|0
1608039600000|2020-12-15 13:40:00|30101.32|30101.32|30090.93|30090.93|30122.1|30122.1|30090.93|30090.93|0
1608039900000|2020-12-15 13:45:00|30086.62|30086.62|30086.62|30086.62|30086.62|30086.62|30065.09|30065.09|0
1608040200000|2020-12-15 13:50:00|30082.31|30082.31|30079.03|30079.03|30096.26|30096.26|30047.86|30047.86|0
1608040500000|2020-12-15 13:55:00|30083.34|30083.34|30091.95|30091.95|30093.73|30093.73|30079.03|30079.03|0
1608040800000|2020-12-15 14:00:00|30087.65|30087.65|30092.7|30092.7|30101.32|30101.32|30073.7|30073.7|0
1608041100000|2020-12-15 14:05:00|30097.01|30097.01|30086.62|30086.62|30105.62|30105.62|30079.79|30079.79|0
1608041400000|2020-12-15 14:10:00|30088.4|30088.4|30085.59|30085.59|30092.7|30092.7|30076.98|30076.98|0
1608041700000|2020-12-15 14:15:00|30089.9|30089.9|30070.9|30070.9|30094.21|30094.21|30066.59|30066.59|0
1608042000000|2020-12-15 14:20:00|30069.12|30069.12|30073.43|30073.43|30083.82|30083.82|30046.56|30046.56|0
1608042300000|2020-12-15 14:25:00|30077.73|30077.73|30081.56|30081.56|30110.96|30110.96|30076.98|30076.98|0
1608042600000|2020-12-15 14:30:00|30077.26|30077.26|29970.35|29970.35|30087.65|30087.65|29970.35|29970.35|0
1608042900000|2020-12-15 14:35:00|29966.04|29966.04|30018.75|30018.75|30042.05|30042.05|29966.04|29966.04|0
1608043200000|2020-12-15 14:40:00|30014.44|30014.44|30023.8|30023.8|30054.97|30054.97|30001.52|30001.52|0
1608043500000|2020-12-15 14:45:00|30019.5|30019.5|30061.81|30061.81|30073.98|30073.98|30019.5|30019.5|0
1608043800000|2020-12-15 14:50:00|30066.11|30066.11|30075.75|30075.75|30086.9|30086.9|30064.34|30064.34|0
1608044100000|2020-12-15 14:55:00|30080.06|30080.06|30056.75|30056.75|30084.37|30084.37|30042.05|30042.05|0
1608044400000|2020-12-15 15:00:00|30061.06|30061.06|30083.34|30083.34|30087.65|30087.65|30057.5|30057.5|0
1608044700000|2020-12-15 15:05:00|30085.12|30085.12|30091.95|30091.95|30108.43|30108.43|30066.11|30066.11|0
1608045000000|2020-12-15 15:10:00|30100.57|30100.57|30100.09|30100.09|30105.15|30105.15|30082.59|30082.59|0
1608045300000|2020-12-15 15:15:00|30095.78|30095.78|30084.64|30084.64|30111.5|30111.5|30084.64|30084.64|0
1608045600000|2020-12-15 15:20:00|30082.86|30082.86|30072.2|30072.2|30088.67|30088.67|30050.67|30050.67|0
1608045900000|2020-12-15 15:25:00|30076.51|30076.51|30068.92|30068.92|30076.51|30076.51|30047.11|30047.11|0
1608046200000|2020-12-15 15:30:00|30060.31|30060.31|30089.7|30089.7|30089.7|30089.7|30044.58|30044.58|0
1608046500000|2020-12-15 15:35:00|30085.39|30085.39|30057.78|30057.78|30089.7|30089.7|30045.61|30045.61|0
1608046800000|2020-12-15 15:40:00|30062.08|30062.08|30079.58|30079.58|30096.81|30096.81|30055.25|30055.25|0
1608047100000|2020-12-15 15:45:00|30083.89|30083.89|30064.89|30064.89|30085.67|30085.67|30057.78|30057.78|0
1608047400000|2020-12-15 15:50:00|30069.19|30069.19|30046.91|30046.91|30075.28|30075.28|30017.52|30017.52|0
1608047700000|2020-12-15 15:55:00|30042.6|30042.6|30036.52|30036.52|30053.75|30053.75|30019.02|30019.02|0
1608048000000|2020-12-15 16:00:00|30040.83|30040.83|30040.83|30040.83|30049.44|30049.44|30026.13|30026.13|0
1608048300000|2020-12-15 16:05:00|30036.52|30036.52|29975.21|29975.21|30038.3|30038.3|29954.42|29954.42|0
1608048600000|2020-12-15 16:10:00|29970.9|29970.9|30014.24|30014.24|30020.32|30020.32|29969.12|29969.12|0
1608048900000|2020-12-15 16:15:00|30009.93|30009.93|29984.84|29984.84|30016.77|30016.77|29976.23|29976.23|0
1608049200000|2020-12-15 16:20:00|29980.54|29980.54|30003.1|30003.1|30007.4|30007.4|29978.01|29978.01|0
1608049500000|2020-12-15 16:25:00|30011.71|30011.71|30043.9|30043.9|30043.9|30043.9|29990.18|29990.18|0
1608106500000|2020-12-16 08:15:00|30267.7|30267.7|30307.49|30307.49|30307.49|30307.49|30211.45|30211.45|0
1608106800000|2020-12-16 08:20:00|30312.82|30312.82|30238.31|30238.31|30312.82|30312.82|30229.7|30229.7|0
1608107100000|2020-12-16 08:25:00|30234|30234|30228.95|30228.95|30247.95|30247.95|30215.75|30215.75|0
1608107400000|2020-12-16 08:30:00|30237.56|30237.56|30208.72|30208.72|30258.61|30258.61|30202.63|30202.63|0
1608107700000|2020-12-16 08:35:00|30213.02|30213.02|30205.16|30205.16|30217.33|30217.33|30165.38|30165.38|0
1608108000000|2020-12-16 08:40:00|30206.94|30206.94|30180.35|30180.35|30219.11|30219.11|30162.1|30162.1|0
1608108300000|2020-12-16 08:45:00|30184.66|30184.66|30226.22|30226.22|30239.13|30239.13|30180.35|30180.35|0
1608108600000|2020-12-16 08:50:00|30230.52|30230.52|30197.57|30197.57|30248.77|30248.77|30197.57|30197.57|0
1608108900000|2020-12-16 08:55:00|30199.35|30199.35|30181.1|30181.1|30207.96|30207.96|30171.46|30171.46|0
1608109200000|2020-12-16 09:00:00|30176.79|30176.79|30133.46|30133.46|30176.79|30176.79|30110.9|30110.9|0
1608109500000|2020-12-16 09:05:00|30137.76|30137.76|30128.12|30128.12|30163.87|30163.87|30123.82|30123.82|0
1608109800000|2020-12-16 09:10:00|30129.9|30129.9|30089.09|30089.09|30142.82|30142.82|30074.4|30074.4|0
1608110100000|2020-12-16 09:15:00|30080.48|30080.48|30066.53|30066.53|30089.09|30089.09|30064.01|30064.01|0
1608110400000|2020-12-16 09:20:00|30070.09|30070.09|30021.42|30021.42|30071.87|30071.87|30021.42|30021.42|0
1608110700000|2020-12-16 09:25:00|30025.73|30025.73|30000.36|30000.36|30049.79|30049.79|30000.36|30000.36|0
1608111000000|2020-12-16 09:30:00|30002.14|30002.14|29957.03|29957.03|30011.51|30011.51|29952.45|29952.45|0
1608111300000|2020-12-16 09:35:00|29961.33|29961.33|30004.95|30004.95|30009.25|30009.25|29950.94|29950.94|0
1608111600000|2020-12-16 09:40:00|30013.56|30013.56|29990.25|29990.25|30025.73|30025.73|29985.94|29985.94|0
1608111900000|2020-12-16 09:45:00|29994.55|29994.55|29974.8|29974.8|29994.55|29994.55|29964.41|29964.41|0
1608112200000|2020-12-16 09:50:00|29979.11|29979.11|29978.63|29978.63|29983.69|29983.69|29971.52|29971.52|0
1608112500000|2020-12-16 09:55:00|29987.24|29987.24|30024.5|30024.5|30024.5|30024.5|29987.24|29987.24|0
1608112800000|2020-12-16 10:00:00|30026.27|30026.27|30020.19|30020.19|30026.27|30026.27|30009.8|30009.8|0
1608113100000|2020-12-16 10:05:00|30014.11|30014.11|30014.11|30014.11|30037.42|30037.42|30001.94|30001.94|0
1608113400000|2020-12-16 10:10:00|30015.88|30015.88|30040.97|30040.97|30047.05|30047.05|30015.88|30015.88|0
1608113700000|2020-12-16 10:15:00|30044.53|30044.53|30068.59|30068.59|30078.98|30078.98|30039.19|30039.19|0
1608114000000|2020-12-16 10:20:00|30072.89|30072.89|30040.97|30040.97|30077.2|30077.2|30039.94|30039.94|0
1608114300000|2020-12-16 10:25:00|30048.83|30048.83|30086.09|30086.09|30086.84|30086.84|30047.05|30047.05|0
1608114600000|2020-12-16 10:30:00|30081.78|30081.78|30054.92|30054.92|30081.78|30081.78|30054.92|30054.92|0
1608114900000|2020-12-16 10:35:00|30046.3|30046.3|30038.44|30038.44|30059.22|30059.22|30038.44|30038.44|0
1608115200000|2020-12-16 10:40:00|30034.14|30034.14|30056.69|30056.69|30056.69|30056.69|30029.83|30029.83|0
1608115500000|2020-12-16 10:45:00|30052.39|30052.39|30065.31|30065.31|30065.31|30065.31|30046.3|30046.3|0
1608115800000|2020-12-16 10:50:00|30061|30061|30069.61|30069.61|30073.92|30073.92|30048.08|30048.08|0
1608116100000|2020-12-16 10:55:00|30066.06|30066.06|30088.34|30088.34|30088.34|30088.34|30058.95|30058.95|0
1608116400000|2020-12-16 11:00:00|30086.56|30086.56|30078.7|30078.7|30101.26|30101.26|30074.4|30074.4|0
1608116700000|2020-12-16 11:05:00|30070.09|30070.09|30099.48|30099.48|30099.48|30099.48|30064.76|30064.76|0
1608117000000|2020-12-16 11:10:00|30090.87|30090.87|30083.01|30083.01|30090.87|30090.87|30078.7|30078.7|0
1608117300000|2020-12-16 11:15:00|30074.4|30074.4|30087.59|30087.59|30103.04|30103.04|30072.62|30072.62|0
1608117600000|2020-12-16 11:20:00|30083.28|30083.28|30096.75|30096.75|30104.34|30104.34|30083.28|30083.28|0
1608117900000|2020-12-16 11:25:00|30101.06|30101.06|30101.81|30101.81|30113.98|30113.98|30101.06|30101.06|0
1608118200000|2020-12-16 11:30:00|30100.03|30100.03|30081.03|30081.03|30100.03|30100.03|30062.03|30062.03|0
1608118500000|2020-12-16 11:35:00|30076.72|30076.72|30081.78|30081.78|30089.64|30089.64|30076.72|30076.72|0
1608118800000|2020-12-16 11:40:00|30077.47|30077.47|30045.55|30045.55|30077.47|30077.47|30022.24|30022.24|0
1608119100000|2020-12-16 11:45:00|30041.25|30041.25|30016.16|30016.16|30054.16|30054.16|30013.63|30013.63|0
1608119400000|2020-12-16 11:50:00|30017.94|30017.94|30032.63|30032.63|30055.19|30055.19|30017.94|30017.94|0
1608119700000|2020-12-16 11:55:00|30030.86|30030.86|30041.52|30041.52|30044.05|30044.05|30013.63|30013.63|0
1608120000000|2020-12-16 12:00:00|30037.21|30037.21|29989.57|29989.57|30037.21|30037.21|29967.76|29967.76|0
1608120300000|2020-12-16 12:05:00|29986.01|29986.01|30022.52|30022.52|30022.52|30022.52|29981.71|29981.71|0
1608120600000|2020-12-16 12:10:00|30031.13|30031.13|30052.94|30052.94|30059.02|30059.02|30029.35|30029.35|0
1608120900000|2020-12-16 12:15:00|30048.63|30048.63|30034.68|30034.68|30059.02|30059.02|30034.68|30034.68|0
1608121200000|2020-12-16 12:20:00|30036.46|30036.46|30051.16|30051.16|30055.47|30055.47|30022.52|30022.52|0
1608121500000|2020-12-16 12:25:00|30055.47|30055.47|30048.36|30048.36|30075.49|30075.49|30039.74|30039.74|0
1608121800000|2020-12-16 12:30:00|30046.58|30046.58|30032.63|30032.63|30046.58|30046.58|30017.94|30017.94|0
1608122100000|2020-12-16 12:35:00|30026.55|30026.55|29995.1|29995.1|30026.55|30026.55|29995.1|29995.1|0
1608122400000|2020-12-16 12:40:00|29986.49|29986.49|29999.41|29999.41|30005.49|30005.49|29972.55|29972.55|0
1608122700000|2020-12-16 12:45:00|29997.63|29997.63|29961.13|29961.13|29998.38|29998.38|29961.13|29961.13|0
1608123000000|2020-12-16 12:50:00|29965.44|29965.44|29983.69|29983.69|29983.69|29983.69|29961.13|29961.13|0
1608123300000|2020-12-16 12:55:00|29981.91|29981.91|29961.13|29961.13|29986.22|29986.22|29961.13|29961.13|0
1608123600000|2020-12-16 13:00:00|29962.91|29962.91|29981.16|29981.16|29985.47|29985.47|29958.6|29958.6|0
1608123900000|2020-12-16 13:05:00|29976.85|29976.85|29981.16|29981.16|29981.16|29981.16|29947.46|29947.46|0
1608124200000|2020-12-16 13:10:00|29976.85|29976.85|29962.16|29962.16|29979.38|29979.38|29960.38|29960.38|0
1608124500000|2020-12-16 13:15:00|29957.85|29957.85|29949.24|29949.24|29963.93|29963.93|29943.15|29943.15|0
1608124800000|2020-12-16 13:20:00|29953.54|29953.54|29969.27|29969.27|29979.66|29979.66|29949.24|29949.24|0
1608125100000|2020-12-16 13:25:00|29964.96|29964.96|29948.49|29948.49|29964.96|29964.96|29939.87|29939.87|0
1608125400000|2020-12-16 13:30:00|29961.4|29961.4|29955.32|29955.32|29971.8|29971.8|29946.71|29946.71|0
1608125700000|2020-12-16 13:35:00|29951.01|29951.01|29965.71|29965.71|29967.49|29967.49|29942.4|29942.4|0
1608126000000|2020-12-16 13:40:00|29961.4|29961.4|29952.79|29952.79|29961.4|29961.4|29946.71|29946.71|0
1608126300000|2020-12-16 13:45:00|29961.4|29961.4|29958.88|29958.88|29963.18|29963.18|29945.96|29945.96|0
1608126600000|2020-12-16 13:50:00|29960.65|29960.65|29974.32|29974.32|29990.8|29990.8|29956.35|29956.35|0
1608126900000|2020-12-16 13:55:00|29976.1|29976.1|29990.8|29990.8|30001.19|30001.19|29976.1|29976.1|0
1608127200000|2020-12-16 14:00:00|29992.58|29992.58|29985.74|29985.74|29992.58|29992.58|29972.82|29972.82|0
1608127500000|2020-12-16 14:05:00|29981.43|29981.43|29983.21|29983.21|29997.91|29997.91|29981.43|29981.43|0
1608127800000|2020-12-16 14:10:00|29987.52|29987.52|29967.49|29967.49|29991.82|29991.82|29965.71|29965.71|0
1608128100000|2020-12-16 14:15:00|29971.8|29971.8|29985.47|29985.47|29989.02|29989.02|29967.49|29967.49|0
1608128400000|2020-12-16 14:20:00|29989.77|29989.77|29968.24|29968.24|29989.77|29989.77|29968.24|29968.24|0
1608128700000|2020-12-16 14:25:00|29963.93|29963.93|29975.08|29975.08|29975.08|29975.08|29957.85|29957.85|0
1608129000000|2020-12-16 14:30:00|29979.38|29979.38|30028.05|30028.05|30036.66|30036.66|29973.3|29973.3|0
1608129300000|2020-12-16 14:35:00|30032.36|30032.36|30056.42|30056.42|30102.01|30102.01|30021.97|30021.97|0
1608129600000|2020-12-16 14:40:00|30054.64|30054.64|30000.91|30000.91|30063.25|30063.25|29992.3|29992.3|0
1608129900000|2020-12-16 14:45:00|29996.61|29996.61|30000.91|30000.91|30045|30045|29991.55|29991.55|0
1608130200000|2020-12-16 14:50:00|29992.3|29992.3|29998.38|29998.38|30002.69|30002.69|29982.66|29982.66|0
1608130500000|2020-12-16 14:55:00|29994.08|29994.08|30041.72|30041.72|30050.34|30050.34|29994.08|29994.08|0
1608130800000|2020-12-16 15:00:00|30046.03|30046.03|29993.33|29993.33|30049.58|30049.58|29982.94|29982.94|0
1608131100000|2020-12-16 15:05:00|29997.63|29997.63|30019.92|30019.92|30042.47|30042.47|29993.33|29993.33|0
1608131400000|2020-12-16 15:10:00|30024.22|30024.22|30056.14|30056.14|30070.84|30070.84|30018.14|30018.14|0
1608131700000|2020-12-16 15:15:00|30060.45|30060.45|30138.24|30138.24|30156.22|30156.22|30060.45|30060.45|0
1608132000000|2020-12-16 15:20:00|30140.02|30140.02|30141.52|30141.52|30154.71|30154.71|30112.4|30112.4|0
1608132300000|2020-12-16 15:25:00|30145.83|30145.83|30127.57|30127.57|30175.22|30175.22|30127.57|30127.57|0
1608132600000|2020-12-16 15:30:00|30118.96|30118.96|30126.07|30126.07|30146.58|30146.58|30118.21|30118.21|0
1608132900000|2020-12-16 15:35:00|30130.38|30130.38|30033.86|30033.86|30130.38|30130.38|30022.45|30022.45|0
1608133200000|2020-12-16 15:40:00|30029.55|30029.55|30041.45|30041.45|30051.09|30051.09|30027.78|30027.78|0
1608133500000|2020-12-16 15:45:00|30045.75|30045.75|30070.84|30070.84|30070.84|30070.84|30041.45|30041.45|0
1608133800000|2020-12-16 15:50:00|30079.45|30079.45|30043.98|30043.98|30094.15|30094.15|30032.84|30032.84|0
1608134100000|2020-12-16 15:55:00|30039.67|30039.67|30037.89|30037.89|30088.82|30088.82|30029.28|30029.28|0
1608134400000|2020-12-16 16:00:00|30036.12|30036.12|30080.96|30080.96|30085.26|30085.26|30036.12|30036.12|0
1608134700000|2020-12-16 16:05:00|30085.26|30085.26|30130.1|30130.1|30136.94|30136.94|30085.26|30085.26|0
1608135000000|2020-12-16 16:10:00|30128.33|30128.33|30093.88|30093.88|30136.94|30136.94|30093.88|30093.88|0
1608135300000|2020-12-16 16:15:00|30098.18|30098.18|30098.18|30098.18|30117.94|30117.94|30083.49|30083.49|0
1608135600000|2020-12-16 16:20:00|30096.4|30096.4|30099.21|30099.21|30117.18|30117.18|30090.32|30090.32|0
1608135900000|2020-12-16 16:25:00|30103.51|30103.51|30081.71|30081.71|30112.13|30112.13|30042.95|30042.95|0
1608192900000|2020-12-17 08:15:00|29801.59|29801.59|29816.02|29816.02|29816.02|29816.02|29755.73|29755.73|0
1608193200000|2020-12-17 08:20:00|29811.71|29811.71|29860.38|29860.38|29860.38|29860.38|29788.4|29788.4|0
1608193500000|2020-12-17 08:25:00|29858.6|29858.6|29862.16|29862.16|29903.72|29903.72|29831.74|29831.74|0
1608193800000|2020-12-17 08:30:00|29858.6|29858.6|29893.6|29893.6|29910.83|29910.83|29845.68|29845.68|0
1608194100000|2020-12-17 08:35:00|29889.3|29889.3|29870.02|29870.02|29894.35|29894.35|29863.93|29863.93|0
1608194400000|2020-12-17 08:40:00|29874.32|29874.32|29871.32|29871.32|29890.8|29890.8|29859.15|29859.15|0
1608194700000|2020-12-17 08:45:00|29878.43|29878.43|29829.76|29829.76|29887.04|29887.04|29826.2|29826.2|0
1608195000000|2020-12-17 08:50:00|29816.84|29816.84|29782.11|29782.11|29841.93|29841.93|29782.11|29782.11|0
1608195300000|2020-12-17 08:55:00|29777.81|29777.81|29758.81|29758.81|29777.81|29777.81|29739.8|29739.8|0
1608195600000|2020-12-17 09:00:00|29754.5|29754.5|29820.87|29820.87|29820.87|29820.87|29738.02|29738.02|0
1608195900000|2020-12-17 09:05:00|29829.48|29829.48|29818.34|29818.34|29848.49|29848.49|29818.34|29818.34|0
1608196200000|2020-12-17 09:10:00|29809.73|29809.73|29801.12|29801.12|29828.73|29828.73|29786.42|29786.42|0
1608196500000|2020-12-17 09:15:00|29799.34|29799.34|29837.35|29837.35|29841.65|29841.65|29799.34|29799.34|0
1608196800000|2020-12-17 09:20:00|29845.96|29845.96|29831.54|29831.54|29850.26|29850.26|29827.23|29827.23|0
1608197100000|2020-12-17 09:25:00|29827.98|29827.98|29802.89|29802.89|29852.04|29852.04|29790.73|29790.73|0
1608197400000|2020-12-17 09:30:00|29807.2|29807.2|29775.28|29775.28|29812.53|29812.53|29775.28|29775.28|0
1608197700000|2020-12-17 09:35:00|29771.72|29771.72|29769.2|29769.2|29788.2|29788.2|29760.58|29760.58|0
1608198000000|2020-12-17 09:40:00|29764.89|29764.89|29783.14|29783.14|29785.67|29785.67|29760.58|29760.58|0
1608198300000|2020-12-17 09:45:00|29779.59|29779.59|29761.33|29761.33|29779.59|29779.59|29757.03|29757.03|0
1608198600000|2020-12-17 09:50:00|29757.78|29757.78|29798.59|29798.59|29802.89|29802.89|29757.78|29757.78|0
1608198900000|2020-12-17 09:55:00|29794.28|29794.28|29791|29791|29810|29810|29786.7|29786.7|0
1608199200000|2020-12-17 10:00:00|29786.7|29786.7|29797.84|29797.84|29806.45|29806.45|29786.7|29786.7|0
1608199500000|2020-12-17 10:05:00|29806.45|29806.45|29788.2|29788.2|29815.06|29815.06|29781.36|29781.36|0
1608199800000|2020-12-17 10:10:00|29786.42|29786.42|29794.28|29794.28|29795.03|29795.03|29782.11|29782.11|0
1608200100000|2020-12-17 10:15:00|29789.98|29789.98|29714.99|29714.99|29789.98|29789.98|29689.15|29689.15|0
1608200400000|2020-12-17 10:20:00|29719.3|29719.3|29698.52|29698.52|29725.38|29725.38|29655.45|29655.45|0
1608200700000|2020-12-17 10:25:00|29702.82|29702.82|29676.98|29676.98|29707.13|29707.13|29676.98|29676.98|0
1608201000000|2020-12-17 10:30:00|29675.21|29675.21|29702.07|29702.07|29719.3|29719.3|29673.43|29673.43|0
1608201300000|2020-12-17 10:35:00|29697.77|29697.77|29638.98|29638.98|29699.54|29699.54|29635.42|29635.42|0
1608201600000|2020-12-17 10:40:00|29651.9|29651.9|29621|29621|29660.51|29660.51|29621|29621|0
1608201900000|2020-12-17 10:45:00|29625.31|29625.31|29619.23|29619.23|29642.53|29642.53|29610.61|29610.61|0
1608202200000|2020-12-17 10:50:00|29623.53|29623.53|29631.87|29631.87|29645.81|29645.81|29614.64|29614.64|0
1608202500000|2020-12-17 10:55:00|29627.56|29627.56|29625.03|29625.03|29642.26|29642.26|29620.73|29620.73|0
1608202800000|2020-12-17 11:00:00|29620.73|29620.73|29623.26|29623.26|29636.18|29636.18|29612.87|29612.87|0
1608203100000|2020-12-17 11:05:00|29627.56|29627.56|29641.51|29641.51|29652.65|29652.65|29618.2|29618.2|0
1608203400000|2020-12-17 11:10:00|29637.2|29637.2|29624.28|29624.28|29641.51|29641.51|29619.98|29619.98|0
1608203700000|2020-12-17 11:15:00|29619.98|29619.98|29611.36|29611.36|29619.98|29619.98|29605.28|29605.28|0
1608204000000|2020-12-17 11:20:00|29607.06|29607.06|29618.2|29618.2|29632.9|29632.9|29607.06|29607.06|0
1608204300000|2020-12-17 11:25:00|29622.51|29622.51|29609.59|29609.59|29626.81|29626.81|29609.59|29609.59|0
1608204600000|2020-12-17 11:30:00|29613.89|29613.89|29600.97|29600.97|29618.2|29618.2|29600.97|29600.97|0
1608204900000|2020-12-17 11:35:00|29605.28|29605.28|29602.75|29602.75|29611.36|29611.36|29594.14|29594.14|0
1608205200000|2020-12-17 11:40:00|29594.14|29594.14|29576.91|29576.91|29594.14|29594.14|29572.61|29572.61|0
1608205500000|2020-12-17 11:45:00|29578.69|29578.69|29583.75|29583.75|29583.75|29583.75|29566.52|29566.52|0
1608205800000|2020-12-17 11:50:00|29579.44|29579.44|29583.75|29583.75|29610.61|29610.61|29579.44|29579.44|0
1608206100000|2020-12-17 11:55:00|29579.44|29579.44|29589.83|29589.83|29596.67|29596.67|29575.14|29575.14|0
1608206400000|2020-12-17 12:00:00|29594.14|29594.14|29570.83|29570.83|29598.44|29598.44|29564.75|29564.75|0
1608206700000|2020-12-17 12:05:00|29572.61|29572.61|29578.69|29578.69|29581.22|29581.22|29565.77|29565.77|0
1608207000000|2020-12-17 12:10:00|29580.47|29580.47|29599.47|29599.47|29614.17|29614.17|29580.47|29580.47|0
1608207300000|2020-12-17 12:15:00|29597.69|29597.69|29593.39|29593.39|29606.31|29606.31|29587.3|29587.3|0
1608207600000|2020-12-17 12:20:00|29597.69|29597.69|29608.83|29608.83|29613.14|29613.14|29589.83|29589.83|0
1608207900000|2020-12-17 12:25:00|29600.22|29600.22|29594.14|29594.14|29602.75|29602.75|29583.75|29583.75|0
1608208200000|2020-12-17 12:30:00|29598.44|29598.44|29602.75|29602.75|29610.61|29610.61|29594.14|29594.14|0
1608208500000|2020-12-17 12:35:00|29607.06|29607.06|29614.92|29614.92|29621|29621|29607.06|29607.06|0
1608208800000|2020-12-17 12:40:00|29619.23|29619.23|29625.31|29625.31|29632.14|29632.14|29619.23|29619.23|0
1608209100000|2020-12-17 12:45:00|29616.7|29616.7|29623.53|29623.53|29633.17|29633.17|29614.92|29614.92|0
1608209400000|2020-12-17 12:50:00|29627.84|29627.84|29638.98|29638.98|29657.98|29657.98|29623.53|29623.53|0
1608209700000|2020-12-17 12:55:00|29643.29|29643.29|29688.68|29688.68|29701.59|29701.59|29643.29|29643.29|0
1608210000000|2020-12-17 13:00:00|29680.06|29680.06|29664.34|29664.34|29685.12|29685.12|29661.81|29661.81|0
1608210300000|2020-12-17 13:05:00|29655.73|29655.73|29643.56|29643.56|29664.34|29664.34|29628.86|29628.86|0
1608210600000|2020-12-17 13:10:00|29641.78|29641.78|29682.32|29682.32|29682.32|29682.32|29641.78|29641.78|0
1608210900000|2020-12-17 13:15:00|29673.7|29673.7|29659.76|29659.76|29678.01|29678.01|29659.76|29659.76|0
1608211200000|2020-12-17 13:20:00|29655.45|29655.45|29651.9|29651.9|29659.76|29659.76|29629.62|29629.62|0
1608211500000|2020-12-17 13:25:00|29650.12|29650.12|29639.73|29639.73|29650.12|29650.12|29635.42|29635.42|0
1608211800000|2020-12-17 13:30:00|29641.51|29641.51|29633.65|29633.65|29642.26|29642.26|29614.64|29614.64|0
1608212100000|2020-12-17 13:35:00|29629.34|29629.34|29625.79|29625.79|29633.65|29633.65|29608.56|29608.56|0
1608212400000|2020-12-17 13:40:00|29621.48|29621.48|29637.95|29637.95|29640.48|29640.48|29621.48|29621.48|0
1608212700000|2020-12-17 13:45:00|29633.65|29633.65|29642.26|29642.26|29646.57|29646.57|29629.34|29629.34|0
1608213000000|2020-12-17 13:50:00|29646.57|29646.57|29644.79|29644.79|29646.57|29646.57|29631.87|29631.87|0
1608213300000|2020-12-17 13:55:00|29636.18|29636.18|29587.03|29587.03|29640.48|29640.48|29582.72|29582.72|0
1608213600000|2020-12-17 14:00:00|29595.64|29595.64|29578.14|29578.14|29604.25|29604.25|29565.22|29565.22|0
1608213900000|2020-12-17 14:05:00|29573.84|29573.84|29614.64|29614.64|29615.4|29615.4|29573.84|29573.84|0
1608214200000|2020-12-17 14:10:00|29610.34|29610.34|29614.64|29614.64|29625.03|29625.03|29606.03|29606.03|0
1608214500000|2020-12-17 14:15:00|29610.34|29610.34|29600.7|29600.7|29611.09|29611.09|29593.86|29593.86|0
1608214800000|2020-12-17 14:20:00|29605.01|29605.01|29621.48|29621.48|29625.79|29625.79|29605.01|29605.01|0
1608215100000|2020-12-17 14:25:00|29617.17|29617.17|29623.26|29623.26|29623.26|29623.26|29596.39|29596.39|0
1608215400000|2020-12-17 14:30:00|29614.64|29614.64|29614.64|29614.64|29637.2|29637.2|29607.81|29607.81|0
1608215700000|2020-12-17 14:35:00|29610.34|29610.34|29622.51|29622.51|29635.42|29635.42|29608.56|29608.56|0
1608216000000|2020-12-17 14:40:00|29626.06|29626.06|29609.59|29609.59|29626.81|29626.81|29607.81|29607.81|0
1608216300000|2020-12-17 14:45:00|29618.2|29618.2|29607.81|29607.81|29624.28|29624.28|29600.97|29600.97|0
1608216600000|2020-12-17 14:50:00|29612.12|29612.12|29611.36|29611.36|29622.51|29622.51|29598.17|29598.17|0
1608216900000|2020-12-17 14:55:00|29619.98|29619.98|29593.39|29593.39|29632.14|29632.14|29593.39|29593.39|0
1608217200000|2020-12-17 15:00:00|29589.08|29589.08|29609.86|29609.86|29609.86|29609.86|29582.25|29582.25|0
1608217500000|2020-12-17 15:05:00|29605.55|29605.55|29602|29602|29609.86|29609.86|29576.16|29576.16|0
1608217800000|2020-12-17 15:10:00|29597.69|29597.69|29602.75|29602.75|29609.86|29609.86|29583|29583|0
1608218100000|2020-12-17 15:15:00|29599.2|29599.2|29576.64|29576.64|29599.2|29599.2|29572.33|29572.33|0
1608218400000|2020-12-17 15:20:00|29574.86|29574.86|29594.62|29594.62|29594.62|29594.62|29573.08|29573.08|0
1608218700000|2020-12-17 15:25:00|29590.31|29590.31|29577.39|29577.39|29593.86|29593.86|29573.08|29573.08|0
1608219000000|2020-12-17 15:30:00|29581.7|29581.7|29601.73|29601.73|29606.03|29606.03|29577.39|29577.39|0
1608219300000|2020-12-17 15:35:00|29597.42|29597.42|29590.31|29590.31|29601.73|29601.73|29582.72|29582.72|0
1608219600000|2020-12-17 15:40:00|29586|29586|29577.39|29577.39|29589.56|29589.56|29569.53|29569.53|0
1608219900000|2020-12-17 15:45:00|29575.61|29575.61|29607.81|29607.81|29607.81|29607.81|29575.61|29575.61|0
1608220200000|2020-12-17 15:50:00|29603.5|29603.5|29601.73|29601.73|29605.28|29605.28|29589.56|29589.56|0
1608220500000|2020-12-17 15:55:00|29603.5|29603.5|29607.81|29607.81|29607.81|29607.81|29588.81|29588.81|0
1608220800000|2020-12-17 16:00:00|29605.28|29605.28|29607.81|29607.81|29607.81|29607.81|29590.58|29590.58|0
1608221100000|2020-12-17 16:05:00|29603.5|29603.5|29603.5|29603.5|29611.36|29611.36|29592.36|29592.36|0
1608221400000|2020-12-17 16:10:00|29607.81|29607.81|29628.59|29628.59|29628.59|29628.59|29606.03|29606.03|0
1608221700000|2020-12-17 16:15:00|29632.9|29632.9|29672.68|29672.68|29672.68|29672.68|29632.9|29632.9|0
1608222000000|2020-12-17 16:20:00|29668.37|29668.37|29720.8|29720.8|29720.8|29720.8|29662.01|29662.01|0
1608222300000|2020-12-17 16:25:00|29725.11|29725.11|29720.52|29720.52|29730.92|29730.92|29697.97|29697.97|0
1608279300000|2020-12-18 08:15:00|29808.7|29808.7|29889.3|29889.3|29889.3|29889.3|29808.7|29808.7|0
1608279600000|2020-12-18 08:20:00|29893.6|29893.6|29873.57|29873.57|29929.08|29929.08|29873.57|29873.57|0
1608279900000|2020-12-18 08:25:00|29858.88|29858.88|29871.8|29871.8|29895.1|29895.1|29852.04|29852.04|0
1608280200000|2020-12-18 08:30:00|29880.41|29880.41|29850.26|29850.26|29894.35|29894.35|29850.26|29850.26|0
1608280500000|2020-12-18 08:35:00|29845.96|29845.96|29876.38|29876.38|29910.83|29910.83|29845.96|29845.96|0
1608280800000|2020-12-18 08:40:00|29889.3|29889.3|29919.44|29919.44|29919.44|29919.44|29878.91|29878.91|0
1608281100000|2020-12-18 08:45:00|29910.83|29910.83|29930.86|29930.86|29930.86|29930.86|29889.3|29889.3|0
1608281400000|2020-12-18 08:50:00|29939.47|29939.47|29967.08|29967.08|29971.39|29971.39|29930.86|29930.86|0
1608281700000|2020-12-18 08:55:00|29962.78|29962.78|29932.63|29932.63|29975.7|29975.7|29932.63|29932.63|0
1608282000000|2020-12-18 09:00:00|29936.94|29936.94|29924.02|29924.02|29950.89|29950.89|29908.57|29908.57|0
1608282300000|2020-12-18 09:05:00|29928.33|29928.33|29961.28|29961.28|29961.28|29961.28|29906.8|29906.8|0
1608282600000|2020-12-18 09:10:00|29948.36|29948.36|29897.16|29897.16|29956.97|29956.97|29897.16|29897.16|0
1608282900000|2020-12-18 09:15:00|29892.85|29892.85|29849.24|29849.24|29892.85|29892.85|29849.24|29849.24|0
1608283200000|2020-12-18 09:20:00|29844.93|29844.93|29865.71|29865.71|29870.02|29870.02|29816.56|29816.56|0
1608283500000|2020-12-18 09:25:00|29857.1|29857.1|29874.6|29874.6|29883.21|29883.21|29839.87|29839.87|0
1608283800000|2020-12-18 09:30:00|29880.68|29880.68|29841.65|29841.65|29880.68|29880.68|29829.48|29829.48|0
1608284100000|2020-12-18 09:35:00|29845.96|29845.96|29856.35|29856.35|29860.65|29860.65|29841.65|29841.65|0
1608284400000|2020-12-18 09:40:00|29860.65|29860.65|29860.65|29860.65|29871.04|29871.04|29847.74|29847.74|0
1608284700000|2020-12-18 09:45:00|29856.35|29856.35|29843.43|29843.43|29869.27|29869.27|29843.43|29843.43|0
1608285000000|2020-12-18 09:50:00|29847.74|29847.74|29864.21|29864.21|29864.21|29864.21|29839.12|29839.12|0
1608285300000|2020-12-18 09:55:00|29868.52|29868.52|29854.57|29854.57|29880.68|29880.68|29850.26|29850.26|0
1608285600000|2020-12-18 10:00:00|29858.13|29858.13|29826.68|29826.68|29872.82|29872.82|29822.37|29822.37|0
1608285900000|2020-12-18 10:05:00|29830.99|29830.99|29832.01|29832.01|29838.1|29838.1|29812.74|29812.74|0
1608286500000|2020-12-18 10:15:00|29806.17|29806.17|29781.57|29781.57|29822.65|29822.65|29781.57|29781.57|0
1608286800000|2020-12-18 10:20:00|29790.18|29790.18|29791.2|29791.2|29801.59|29801.59|29780.81|29780.81|0
1608287100000|2020-12-18 10:25:00|29778.28|29778.28|29730.64|29730.64|29778.28|29778.28|29718.47|29718.47|0
1608287400000|2020-12-18 10:30:00|29722.03|29722.03|29690.86|29690.86|29722.03|29722.03|29671.85|29671.85|0
1608287700000|2020-12-18 10:35:00|29686.55|29686.55|29624.21|29624.21|29686.55|29686.55|29549.7|29549.7|0
1608288000000|2020-12-18 10:40:00|29625.99|29625.99|29648.55|29648.55|29653.6|29653.6|29608.76|29608.76|0
1608288300000|2020-12-18 10:45:00|29661.46|29661.46|29682.24|29682.24|29698.72|29698.72|29657.16|29657.16|0
1608288600000|2020-12-18 10:50:00|29683|29683|29661.46|29661.46|29690.11|29690.11|29634.6|29634.6|0
1608288900000|2020-12-18 10:55:00|29669.33|29669.33|29644.99|29644.99|29675.13|29675.13|29632.07|29632.07|0
1608289200000|2020-12-18 11:00:00|29643.21|29643.21|29653.6|29653.6|29657.91|29657.91|29634.6|29634.6|0
1608289500000|2020-12-18 11:05:00|29657.91|29657.91|29640.68|29640.68|29664.74|29664.74|29640.68|29640.68|0
1608289800000|2020-12-18 11:10:00|29632.07|29632.07|29626.74|29626.74|29644.99|29644.99|29616.35|29616.35|0
1608290100000|2020-12-18 11:15:00|29618.13|29618.13|29630.29|29630.29|29638.91|29638.91|29602.68|29602.68|0
1608290400000|2020-12-18 11:20:00|29621.68|29621.68|29651.07|29651.07|29662.22|29662.22|29621.68|29621.68|0
1608290700000|2020-12-18 11:25:00|29649.3|29649.3|29653.6|29653.6|29663.99|29663.99|29647.52|29647.52|0
1608291000000|2020-12-18 11:30:00|29651.83|29651.83|29635.35|29635.35|29656.88|29656.88|29635.35|29635.35|0
1608291300000|2020-12-18 11:35:00|29637.13|29637.13|29642.46|29642.46|29644.99|29644.99|29636.38|29636.38|0
1608291600000|2020-12-18 11:40:00|29644.24|29644.24|29604.46|29604.46|29665.77|29665.77|29602.68|29602.68|0
1608291900000|2020-12-18 11:45:00|29606.23|29606.23|29612.32|29612.32|29623.46|29623.46|29606.23|29606.23|0
1608292200000|2020-12-18 11:50:00|29620.93|29620.93|29594.34|29594.34|29624.49|29624.49|29573.56|29573.56|0
1608292500000|2020-12-18 11:55:00|29598.65|29598.65|29602.2|29602.2|29610.81|29610.81|29598.65|29598.65|0
1608292800000|2020-12-18 12:00:00|29598.65|29598.65|29634.88|29634.88|29643.49|29643.49|29579.64|29579.64|0
1608293100000|2020-12-18 12:05:00|29639.18|29639.18|29624.49|29624.49|29664.27|29664.27|29624.49|29624.49|0
1608293400000|2020-12-18 12:10:00|29622.71|29622.71|29639.93|29639.93|29641.71|29641.71|29622.71|29622.71|0
1608293700000|2020-12-18 12:15:00|29648.55|29648.55|29650.32|29650.32|29652.85|29652.85|29635.63|29635.63|0
1608294000000|2020-12-18 12:20:00|29654.63|29654.63|29644.24|29644.24|29654.63|29654.63|29625.24|29625.24|0
1608294300000|2020-12-18 12:25:00|29646.02|29646.02|29620.18|29620.18|29658.94|29658.94|29620.18|29620.18|0
1608294600000|2020-12-18 12:30:00|29615.87|29615.87|29616.62|29616.62|29616.62|29616.62|29582.17|29582.17|0
1608294900000|2020-12-18 12:35:00|29612.32|29612.32|29627.01|29627.01|29627.01|29627.01|29603.7|29603.7|0
1608295200000|2020-12-18 12:40:00|29622.71|29622.71|29639.18|29639.18|29644.24|29644.24|29620.93|29620.93|0
1608295500000|2020-12-18 12:45:00|29634.88|29634.88|29632.35|29632.35|29636.65|29636.65|29622.71|29622.71|0
1608295800000|2020-12-18 12:50:00|29627.01|29627.01|29626.26|29626.26|29639.18|29639.18|29614.09|29614.09|0
1608296100000|2020-12-18 12:55:00|29621.96|29621.96|29613.34|29613.34|29625.51|29625.51|29609.04|29609.04|0
1608296400000|2020-12-18 13:00:00|29615.12|29615.12|29596.87|29596.87|29628.04|29628.04|29596.87|29596.87|0
1608296700000|2020-12-18 13:05:00|29601.18|29601.18|29590.03|29590.03|29619.43|29619.43|29585.73|29585.73|0
1608297000000|2020-12-18 13:10:00|29594.34|29594.34|29641.23|29641.23|29641.23|29641.23|29594.34|29594.34|0
1608297300000|2020-12-18 13:15:00|29632.62|29632.62|29650.87|29650.87|29659.48|29659.48|29622.23|29622.23|0
1608297600000|2020-12-18 13:20:00|29652.65|29652.65|29650.87|29650.87|29669.12|29669.12|29646.57|29646.57|0
1608297900000|2020-12-18 13:25:00|29655.18|29655.18|29663.04|29663.04|29663.04|29663.04|29650.87|29650.87|0
1608298200000|2020-12-18 13:30:00|29658.73|29658.73|29652.65|29652.65|29658.73|29658.73|29644.04|29644.04|0
1608298500000|2020-12-18 13:35:00|29648.34|29648.34|29649.09|29649.09|29665.57|29665.57|29640.48|29640.48|0
1608298800000|2020-12-18 13:40:00|29653.4|29653.4|29653.4|29653.4|29665.57|29665.57|29644.79|29644.79|0
1608299100000|2020-12-18 13:45:00|29651.62|29651.62|29657.71|29657.71|29657.71|29657.71|29644.79|29644.79|0
1608299400000|2020-12-18 13:50:00|29662.01|29662.01|29661.26|29661.26|29662.01|29662.01|29640.48|29640.48|0
1608299700000|2020-12-18 13:55:00|29659.48|29659.48|29651.62|29651.62|29665.57|29665.57|29643.01|29643.01|0
1608300000000|2020-12-18 14:00:00|29647.32|29647.32|29630.09|29630.09|29651.62|29651.62|29628.31|29628.31|0
1608300300000|2020-12-18 14:05:00|29625.79|29625.79|29614.64|29614.64|29627.56|29627.56|29611.09|29611.09|0
1608300600000|2020-12-18 14:10:00|29618.95|29618.95|29599.95|29599.95|29618.95|29618.95|29599.95|29599.95|0
1608300900000|2020-12-18 14:15:00|29604.25|29604.25|29581.97|29581.97|29604.25|29604.25|29578.42|29578.42|0
1608301200000|2020-12-18 14:20:00|29586.28|29586.28|29597.42|29597.42|29601.73|29601.73|29584.5|29584.5|0
1608301500000|2020-12-18 14:25:00|29601.73|29601.73|29623.26|29623.26|29636.18|29636.18|29587.03|29587.03|0
1608301800000|2020-12-18 14:30:00|29618.95|29618.95|29651.62|29651.62|29655.93|29655.93|29609.31|29609.31|0
1608302100000|2020-12-18 14:35:00|29647.32|29647.32|29631.59|29631.59|29660.24|29660.24|29617.92|29617.92|0
1608302400000|2020-12-18 14:40:00|29635.9|29635.9|29625.24|29625.24|29643.49|29643.49|29612.32|29612.32|0
1608302700000|2020-12-18 14:45:00|29629.54|29629.54|29651.35|29651.35|29663.24|29663.24|29616.62|29616.62|0
1608303000000|2020-12-18 14:50:00|29647.04|29647.04|29633.85|29633.85|29652.1|29652.1|29617.38|29617.38|0
1608303300000|2020-12-18 14:55:00|29625.24|29625.24|29665.02|29665.02|29669.33|29669.33|29620.93|29620.93|0
1608303600000|2020-12-18 15:00:00|29660.71|29660.71|29600.15|29600.15|29665.02|29665.02|29600.15|29600.15|0
1608303900000|2020-12-18 15:05:00|29604.46|29604.46|29640.68|29640.68|29640.68|29640.68|29604.46|29604.46|0
1608304200000|2020-12-18 15:10:00|29636.38|29636.38|29624.21|29624.21|29651.83|29651.83|29615.6|29615.6|0
1608304500000|2020-12-18 15:15:00|29628.52|29628.52|29641.71|29641.71|29651.07|29651.07|29626.74|29626.74|0
1608304800000|2020-12-18 15:20:00|29638.16|29638.16|29623.46|29623.46|29642.46|29642.46|29623.46|29623.46|0
1608305100000|2020-12-18 15:25:00|29627.77|29627.77|29631.32|29631.32|29633.85|29633.85|29619.15|29619.15|0
1608305400000|2020-12-18 15:30:00|29635.63|29635.63|29621.68|29621.68|29646.77|29646.77|29613.07|29613.07|0
1608305700000|2020-12-18 15:35:00|29625.99|29625.99|29629.54|29629.54|29629.54|29629.54|29608.76|29608.76|0
1608306000000|2020-12-18 15:40:00|29625.24|29625.24|29610.54|29610.54|29628.79|29628.79|29603.7|29603.7|0
1608306300000|2020-12-18 15:45:00|29614.85|29614.85|29623.46|29623.46|29627.01|29627.01|29597.62|29597.62|0
1608306600000|2020-12-18 15:50:00|29619.15|29619.15|29618.4|29618.4|29629.54|29629.54|29612.32|29612.32|0
1608306900000|2020-12-18 15:55:00|29622.71|29622.71|29598.65|29598.65|29634.88|29634.88|29598.65|29598.65|0
1608307200000|2020-12-18 16:00:00|29602.95|29602.95|29620.18|29620.18|29628.79|29628.79|29602.95|29602.95|0
1608307500000|2020-12-18 16:05:00|29624.49|29624.49|29613.34|29613.34|29626.26|29626.26|29601.18|29601.18|0
1608307800000|2020-12-18 16:10:00|29617.65|29617.65|29568.5|29568.5|29628.04|29628.04|29568.5|29568.5|0
1608308100000|2020-12-18 16:15:00|29564.2|29564.2|29571.03|29571.03|29575.34|29575.34|29554.56|29554.56|0
1608308400000|2020-12-18 16:20:00|29566.73|29566.73|29563.17|29563.17|29574.59|29574.59|29556.34|29556.34|0
1608308700000|2020-12-18 16:25:00|29567.48|29567.48|29616.15|29616.15|29635.9|29635.9|29550.25|29550.25|0
1608538500000|2020-12-21 08:15:00|29220.02|29220.02|29243.33|29243.33|29243.33|29243.33|29187.35|29187.35|0
1608538800000|2020-12-21 08:20:00|29245.11|29245.11|29168.82|29168.82|29245.11|29245.11|29133.35|29133.35|0
1608539100000|2020-12-21 08:25:00|29164.52|29164.52|29119.95|29119.95|29171.15|29171.15|29119.95|29119.95|0
1608539400000|2020-12-21 08:30:00|29114.62|29114.62|29286.39|29286.39|29286.39|29286.39|29098.14|29098.14|0
1608539700000|2020-12-21 08:35:00|29282.09|29282.09|29360.15|29360.15|29374.1|29374.1|29277.78|29277.78|0
1608540000000|2020-12-21 08:40:00|29351.54|29351.54|29313.81|29313.81|29406.29|29406.29|29310.25|29310.25|0
1608540300000|2020-12-21 08:45:00|29305.19|29305.19|29329.53|29329.53|29357.9|29357.9|29293.3|29293.3|0
1608540600000|2020-12-21 08:50:00|29333.84|29333.84|29295.56|29295.56|29333.84|29333.84|29295.56|29295.56|0
1608540900000|2020-12-21 08:55:00|29293.78|29293.78|29333.56|29333.56|29333.56|29333.56|29259.33|29259.33|0
1608541200000|2020-12-21 09:00:00|29342.17|29342.17|29298.09|29298.09|29344.7|29344.7|29282.64|29282.64|0
1608541500000|2020-12-21 09:05:00|29301.64|29301.64|29297.06|29297.06|29318.87|29318.87|29281.61|29281.61|0
1608541800000|2020-12-21 09:10:00|29295.28|29295.28|29218.24|29218.24|29295.28|29295.28|29211.41|29211.41|0
1608542100000|2020-12-21 09:15:00|29209.63|29209.63|29282.09|29282.09|29302.87|29302.87|29203.55|29203.55|0
1608542400000|2020-12-21 09:20:00|29277.78|29277.78|29306.42|29306.42|29324.4|29324.4|29277.78|29277.78|0
1608542700000|2020-12-21 09:25:00|29302.12|29302.12|29311.48|29311.48|29315.04|29315.04|29296.03|29296.03|0
1608543000000|2020-12-21 09:30:00|29298.56|29298.56|29302.12|29302.12|29319.34|29319.34|29296.03|29296.03|0
1608543300000|2020-12-21 09:35:00|29306.42|29306.42|29286.39|29286.39|29306.42|29306.42|29251.19|29251.19|0
1608543600000|2020-12-21 09:40:00|29273.48|29273.48|29183.52|29183.52|29273.48|29273.48|29183.52|29183.52|0
1608543900000|2020-12-21 09:45:00|29187.83|29187.83|29103.4|29103.4|29187.83|29187.83|29094.79|29094.79|0
1608544200000|2020-12-21 09:50:00|29094.79|29094.79|29101.63|29101.63|29113.79|29113.79|29061.09|29061.09|0
1608544500000|2020-12-21 09:55:00|29093.01|29093.01|29136.35|29136.35|29152.83|29152.83|29093.01|29093.01|0
1608544800000|2020-12-21 10:00:00|29127.74|29127.74|29110.24|29110.24|29132.05|29132.05|29093.77|29093.77|0
1608545100000|2020-12-21 10:05:00|29101.63|29101.63|29102.38|29102.38|29115.57|29115.57|29084.4|29084.4|0
1608545400000|2020-12-21 10:10:00|29104.16|29104.16|29112.02|29112.02|29131.02|29131.02|29095.54|29095.54|0
1608545700000|2020-12-21 10:15:00|29103.4|29103.4|29089.46|29089.46|29138.88|29138.88|29083.38|29083.38|0
1608546000000|2020-12-21 10:20:00|29085.15|29085.15|28935.38|28935.38|29085.15|29085.15|28935.38|28935.38|0
1608546300000|2020-12-21 10:25:00|28933.61|28933.61|28866.69|28866.69|28955.89|28955.89|28858.07|28858.07|0
1608546600000|2020-12-21 10:30:00|28860.6|28860.6|28834.76|28834.76|28868.46|28868.46|28760.26|28760.26|0
1608546900000|2020-12-21 10:35:00|28830.46|28830.46|28990.62|28990.62|29003.53|29003.53|28821.84|28821.84|0
1608547200000|2020-12-21 10:40:00|28977.7|28977.7|28916.11|28916.11|28977.7|28977.7|28911.8|28911.8|0
1608547500000|2020-12-21 10:45:00|28912.55|28912.55|28839.82|28839.82|28922.94|28922.94|28833.74|28833.74|0
1608547800000|2020-12-21 10:50:00|28844.13|28844.13|28819.79|28819.79|28880.36|28880.36|28770.37|28770.37|0
1608548100000|2020-12-21 10:55:00|28828.41|28828.41|28802.29|28802.29|28830.93|28830.93|28707.28|28707.28|0
1608548400000|2020-12-21 11:00:00|28810.91|28810.91|28803.59|28803.59|28845.63|28845.63|28785.34|28785.34|0
1608548700000|2020-12-21 11:05:00|28798.26|28798.26|28772.42|28772.42|28812.21|28812.21|28762.03|28762.03|0
1608549000000|2020-12-21 11:10:00|28763.81|28763.81|28859.1|28859.1|28859.1|28859.1|28753.42|28753.42|0
1608549300000|2020-12-21 11:15:00|28857.32|28857.32|28817.54|28817.54|28875.57|28875.57|28802.84|28802.84|0
1608549600000|2020-12-21 11:20:00|28804.62|28804.62|28747.34|28747.34|28817.54|28817.54|28728.33|28728.33|0
1608549900000|2020-12-21 11:25:00|28743.03|28743.03|28841.12|28841.12|28841.12|28841.12|28738.72|28738.72|0
1608550200000|2020-12-21 11:30:00|28839.34|28839.34|28930.33|28930.33|28930.33|28930.33|28839.34|28839.34|0
1608550500000|2020-12-21 11:35:00|28934.63|28934.63|28976.19|28976.19|28996.97|28996.97|28932.1|28932.1|0
1608550800000|2020-12-21 11:40:00|28971.89|28971.89|28974.42|28974.42|28976.19|28976.19|28926.77|28926.77|0
1608551100000|2020-12-21 11:45:00|28978.72|28978.72|28988.36|28988.36|28988.36|28988.36|28949.33|28949.33|0
1608551400000|2020-12-21 11:50:00|28984.05|28984.05|28937.44|28937.44|28984.05|28984.05|28921.71|28921.71|0
1608551700000|2020-12-21 11:55:00|28946.05|28946.05|28951.38|28951.38|28991.92|28991.92|28942.77|28942.77|0
1608552000000|2020-12-21 12:00:00|28959.99|28959.99|29112.29|29112.29|29149.27|29149.27|28959.99|28959.99|0
1608552300000|2020-12-21 12:05:00|29114.07|29114.07|29100.87|29100.87|29159.66|29159.66|29100.87|29100.87|0
1608552600000|2020-12-21 12:10:00|29105.18|29105.18|29026.64|29026.64|29105.18|29105.18|29026.64|29026.64|0
1608552900000|2020-12-21 12:15:00|29028.42|29028.42|28992.94|28992.94|29040.59|29040.59|28984.33|28984.33|0
1608553200000|2020-12-21 12:20:00|28991.16|28991.16|28944.55|28944.55|29016.25|29016.25|28938.46|28938.46|0
1608553500000|2020-12-21 12:25:00|28942.77|28942.77|28941.74|28941.74|28955.69|28955.69|28915.9|28915.9|0
1608553800000|2020-12-21 12:30:00|28937.44|28937.44|28927.8|28927.8|28958.22|28958.22|28927.8|28927.8|0
1608554100000|2020-12-21 12:35:00|28932.1|28932.1|28953.64|28953.64|28953.64|28953.64|28926.02|28926.02|0
1608554400000|2020-12-21 12:40:00|28955.41|28955.41|28932.1|28932.1|28962.52|28962.52|28927.8|28927.8|0
1608554700000|2020-12-21 12:45:00|28935.66|28935.66|28940.99|28940.99|28940.99|28940.99|28923.49|28923.49|0
1608555000000|2020-12-21 12:50:00|28936.69|28936.69|28911.6|28911.6|28951.38|28951.38|28907.29|28907.29|0
1608555300000|2020-12-21 12:55:00|28913.38|28913.38|28891.84|28891.84|28934.16|28934.16|28887.54|28887.54|0
1608555600000|2020-12-21 13:00:00|28896.15|28896.15|28862.93|28862.93|28896.15|28896.15|28861.43|28861.43|0
1608555900000|2020-12-21 13:05:00|28858.62|28858.62|28852.54|28852.54|28858.62|28858.62|28840.37|28840.37|0
1608556200000|2020-12-21 13:10:00|28848.23|28848.23|28790.2|28790.2|28848.23|28848.23|28782.34|28782.34|0
1608556500000|2020-12-21 13:15:00|28785.89|28785.89|28772.7|28772.7|28797.78|28797.78|28757.25|28757.25|0
1608556800000|2020-12-21 13:20:00|28764.08|28764.08|28759.78|28759.78|28770.17|28770.17|28751.17|28751.17|0
1608557100000|2020-12-21 13:25:00|28761.56|28761.56|28713.16|28713.16|28776.25|28776.25|28708.85|28708.85|0
1608557400000|2020-12-21 13:30:00|28717.47|28717.47|28676.93|28676.93|28730.39|28730.39|28676.93|28676.93|0
1608557700000|2020-12-21 13:35:00|28672.63|28672.63|28689.85|28689.85|28722.8|28722.8|28654.37|28654.37|0
1608558000000|2020-12-21 13:40:00|28676.93|28676.93|28664.76|28664.76|28681.24|28681.24|28658.68|28658.68|0
1608558300000|2020-12-21 13:45:00|28660.46|28660.46|28646.51|28646.51|28672.35|28672.35|28630.79|28630.79|0
1608558600000|2020-12-21 13:50:00|28650.82|28650.82|28606.73|28606.73|28675.91|28675.91|28592.03|28592.03|0
1608558900000|2020-12-21 13:55:00|28608.51|28608.51|28673.38|28673.38|28686.3|28686.3|28608.51|28608.51|0
1608559200000|2020-12-21 14:00:00|28681.99|28681.99|28661.21|28661.21|28681.99|28681.99|28640.43|28640.43|0
1608559500000|2020-12-21 14:05:00|28656.9|28656.9|28643.98|28643.98|28665.52|28665.52|28637.9|28637.9|0
1608559800000|2020-12-21 14:10:00|28645.76|28645.76|28695.18|28695.18|28703.8|28703.8|28638.93|28638.93|0
1608560100000|2020-12-21 14:15:00|28680.49|28680.49|28733.94|28733.94|28760.8|28760.8|28680.49|28680.49|0
1608560400000|2020-12-21 14:20:00|28738.25|28738.25|28702.77|28702.77|28738.25|28738.25|28698.46|28698.46|0
1608560700000|2020-12-21 14:25:00|28707.08|28707.08|28681.24|28681.24|28734.69|28734.69|28681.24|28681.24|0
1608561000000|2020-12-21 14:30:00|28685.54|28685.54|28746.86|28746.86|28759.78|28759.78|28645.76|28645.76|0
1608561300000|2020-12-21 14:35:00|28759.78|28759.78|28716.72|28716.72|28797.03|28797.03|28716.72|28716.72|0
1608561600000|2020-12-21 14:40:00|28721.02|28721.02|28759.78|28759.78|28772.7|28772.7|28717.47|28717.47|0
1608561900000|2020-12-21 14:45:00|28764.08|28764.08|28819.32|28819.32|28867.71|28867.71|28759.78|28759.78|0
1608562200000|2020-12-21 14:50:00|28815.01|28815.01|28878.1|28878.1|28899.63|28899.63|28806.4|28806.4|0
1608562500000|2020-12-21 14:55:00|28876.32|28876.32|28797.51|28797.51|28876.32|28876.32|28752.67|28752.67|0
1608562800000|2020-12-21 15:00:00|28801.82|28801.82|28691.35|28691.35|28801.82|28801.82|28682.74|28682.74|0
1608563100000|2020-12-21 15:05:00|28665.52|28665.52|28652.32|28652.32|28673.1|28673.1|28615.07|28615.07|0
1608563400000|2020-12-21 15:10:00|28656.63|28656.63|28632.29|28632.29|28690.33|28690.33|28621.9|28621.9|0
1608563700000|2020-12-21 15:15:00|28627.99|28627.99|28619.37|28619.37|28656.63|28656.63|28589.23|28589.23|0
1608564000000|2020-12-21 15:20:00|28623.68|28623.68|28655.6|28655.6|28655.6|28655.6|28615.07|28615.07|0
1608564300000|2020-12-21 15:25:00|28651.3|28651.3|28711.86|28711.86|28718.69|28718.69|28651.3|28651.3|0
1608564600000|2020-12-21 15:30:00|28707.55|28707.55|28711.11|28711.11|28733.39|28733.39|28678.91|28678.91|0
1608564900000|2020-12-21 15:35:00|28715.41|28715.41|28811.93|28811.93|28831.69|28831.69|28715.41|28715.41|0
1608565200000|2020-12-21 15:40:00|28813.71|28813.71|28816.24|28816.24|28833.46|28833.46|28799.01|28799.01|0
1608565500000|2020-12-21 15:45:00|28811.93|28811.93|28885.14|28885.14|28885.14|28885.14|28799.76|28799.76|0
1608565800000|2020-12-21 15:50:00|28876.53|28876.53|28884.39|28884.39|28905.92|28905.92|28854.24|28854.24|0
1608566100000|2020-12-21 15:55:00|28897.31|28897.31|28858.55|28858.55|28905.92|28905.92|28858.55|28858.55|0
1608566400000|2020-12-21 16:00:00|28854.24|28854.24|28862.1|28862.1|28883.64|28883.64|28839.55|28839.55|0
1608566700000|2020-12-21 16:05:00|28875.02|28875.02|28869.97|28869.97|28887.94|28887.94|28857.8|28857.8|0
1608567000000|2020-12-21 16:10:00|28868.19|28868.19|28859.85|28859.85|28868.46|28868.46|28825.88|28825.88|0
1608567300000|2020-12-21 16:15:00|28864.16|28864.16|28842.62|28842.62|28866.69|28866.69|28840.85|28840.85|0
1608567600000|2020-12-21 16:20:00|28840.85|28840.85|28797.51|28797.51|28845.15|28845.15|28797.51|28797.51|0
1608567900000|2020-12-21 16:25:00|28788.9|28788.9|28790.67|28790.67|28851.24|28851.24|28775.98|28775.98|0
1608624900000|2020-12-22 08:15:00|28683.22|28683.22|28701.74|28701.74|28712.89|28712.89|28657.38|28657.38|0
1608625200000|2020-12-22 08:20:00|28705.3|28705.3|28717.47|28717.47|28759.03|28759.03|28705.3|28705.3|0
1608625500000|2020-12-22 08:25:00|28704.55|28704.55|28743.3|28743.3|28743.3|28743.3|28686.3|28686.3|0
1608625800000|2020-12-22 08:30:00|28747.61|28747.61|28796.56|28796.56|28805.17|28805.17|28743.3|28743.3|0
1608626100000|2020-12-22 08:35:00|28800.86|28800.86|28778.58|28778.58|28835.31|28835.31|28778.58|28778.58|0
1608626400000|2020-12-22 08:40:00|28782.89|28782.89|28825.75|28825.75|28829.3|28829.3|28782.89|28782.89|0
1608626700000|2020-12-22 08:45:00|28822.19|28822.19|28821.44|28821.44|28827.52|28827.52|28811.8|28811.8|0
1608627000000|2020-12-22 08:50:00|28819.66|28819.66|28818.64|28818.64|28832.58|28832.58|28811.8|28811.8|0
1608627300000|2020-12-22 08:55:00|28822.94|28822.94|28924.32|28924.32|28947.62|28947.62|28818.64|28818.64|0
1608627600000|2020-12-22 09:00:00|28928.62|28928.62|28970.93|28970.93|28982.08|28982.08|28924.32|28924.32|0
1608627900000|2020-12-22 09:05:00|28979.55|28979.55|29014.27|29014.27|29022.88|29022.88|28944.07|28944.07|0
1608628200000|2020-12-22 09:10:00|29009.97|29009.97|29079.14|29079.14|29079.14|29079.14|29009.97|29009.97|0
1608628500000|2020-12-22 09:15:00|29083.45|29083.45|29019.88|29019.88|29093.09|29093.09|29002.65|29002.65|0
1608628800000|2020-12-22 09:20:00|29021.66|29021.66|29021.66|29021.66|29033.82|29033.82|29013.04|29013.04|0
1608629100000|2020-12-22 09:25:00|29023.43|29023.43|29004.43|29004.43|29043.19|29043.19|29004.43|29004.43|0
1608629400000|2020-12-22 09:30:00|29008.74|29008.74|28965.4|28965.4|29008.74|29008.74|28961.09|28961.09|0
1608629700000|2020-12-22 09:35:00|28961.09|28961.09|28975.79|28975.79|28976.54|28976.54|28947.15|28947.15|0
1608630000000|2020-12-22 09:40:00|28967.18|28967.18|28965.4|28965.4|28984.4|28984.4|28947.15|28947.15|0
1608630300000|2020-12-22 09:45:00|28952.48|28952.48|28936.76|28936.76|28952.48|28952.48|28930.67|28930.67|0
1608630600000|2020-12-22 09:50:00|28942.09|28942.09|28916.73|28916.73|28942.84|28942.84|28916.73|28916.73|0
1608630900000|2020-12-22 09:55:00|28912.42|28912.42|28924.59|28924.59|28924.59|28924.59|28905.59|28905.59|0
1608631200000|2020-12-22 10:00:00|28928.9|28928.9|28922.06|28922.06|28970.46|28970.46|28901.28|28901.28|0
1608631500000|2020-12-22 10:05:00|28916.73|28916.73|28918.23|28918.23|28944.34|28944.34|28905.31|28905.31|0
1608631800000|2020-12-22 10:10:00|28921.79|28921.79|28940.04|28940.04|28948.65|28948.65|28916.73|28916.73|0
1608632100000|2020-12-22 10:15:00|28935.73|28935.73|28931.43|28931.43|28940.04|28940.04|28927.12|28927.12|0
1608632400000|2020-12-22 10:20:00|28944.34|28944.34|28935.73|28935.73|28948.65|28948.65|28935.73|28935.73|0
1608632700000|2020-12-22 10:25:00|28944.34|28944.34|28932.18|28932.18|28945.1|28945.1|28917.48|28917.48|0
1608633000000|2020-12-22 10:30:00|28933.95|28933.95|28904.29|28904.29|28933.95|28933.95|28904.29|28904.29|0
1608633300000|2020-12-22 10:35:00|28908.59|28908.59|28880.98|28880.98|28912.9|28912.9|28880.98|28880.98|0
1608633600000|2020-12-22 10:40:00|28885.28|28885.28|28872.36|28872.36|28895.67|28895.67|28868.06|28868.06|0
1608633900000|2020-12-22 10:45:00|28868.06|28868.06|28843.72|28843.72|28872.36|28872.36|28811.8|28811.8|0
1608634200000|2020-12-22 10:50:00|28839.42|28839.42|28805.72|28805.72|28839.42|28839.42|28803.94|28803.94|0
1608634500000|2020-12-22 10:55:00|28810.02|28810.02|28816.86|28816.86|28821.17|28821.17|28808.25|28808.25|0
1608634800000|2020-12-22 11:00:00|28818.64|28818.64|28820.41|28820.41|28826.5|28826.5|28816.11|28816.11|0
1608635100000|2020-12-22 11:05:00|28816.11|28816.11|28851.58|28851.58|28872.36|28872.36|28814.33|28814.33|0
1608635400000|2020-12-22 11:10:00|28842.97|28842.97|28842.97|28842.97|28847.28|28847.28|28834.36|28834.36|0
1608635700000|2020-12-22 11:15:00|28838.67|28838.67|28863|28863|28867.31|28867.31|28828.28|28828.28|0
1608636000000|2020-12-22 11:20:00|28864.78|28864.78|28883.78|28883.78|28897.73|28897.73|28864.78|28864.78|0
1608636300000|2020-12-22 11:25:00|28875.17|28875.17|28868.33|28868.33|28888.09|28888.09|28868.33|28868.33|0
1608636600000|2020-12-22 11:30:00|28864.03|28864.03|28871.89|28871.89|28876.19|28876.19|28855.41|28855.41|0
1608636900000|2020-12-22 11:35:00|28876.19|28876.19|28861.5|28861.5|28879.75|28879.75|28861.5|28861.5|0
1608637200000|2020-12-22 11:40:00|28863.28|28863.28|28869.36|28869.36|28873.67|28873.67|28856.44|28856.44|0
1608637500000|2020-12-22 11:45:00|28872.91|28872.91|28842.5|28842.5|28872.91|28872.91|28838.19|28838.19|0
1608637800000|2020-12-22 11:50:00|28844.27|28844.27|28877.22|28877.22|28881.53|28881.53|28844.27|28844.27|0
1608638100000|2020-12-22 11:55:00|28872.91|28872.91|28860.75|28860.75|28889.39|28889.39|28860.75|28860.75|0
1608638400000|2020-12-22 12:00:00|28856.44|28856.44|28852.13|28852.13|28856.44|28856.44|28847.83|28847.83|0
1608638700000|2020-12-22 12:05:00|28860.75|28860.75|28866.08|28866.08|28870.39|28870.39|28845.3|28845.3|0
1608639000000|2020-12-22 12:10:00|28867.86|28867.86|28850.63|28850.63|28869.63|28869.63|28846.32|28846.32|0
1608639300000|2020-12-22 12:15:00|28854.94|28854.94|28869.63|28869.63|28877.49|28877.49|28854.94|28854.94|0
1608639600000|2020-12-22 12:20:00|28863.55|28863.55|28867.86|28867.86|28867.86|28867.86|28859.24|28859.24|0
1608639900000|2020-12-22 12:25:00|28872.16|28872.16|28885.08|28885.08|28889.39|28889.39|28867.86|28867.86|0
1608640200000|2020-12-22 12:30:00|28880.78|28880.78|28869.36|28869.36|28880.78|28880.78|28854.66|28854.66|0
1608640500000|2020-12-22 12:35:00|28872.91|28872.91|28879.75|28879.75|28888.36|28888.36|28871.14|28871.14|0
1608640800000|2020-12-22 12:40:00|28871.14|28871.14|28890.14|28890.14|28894.45|28894.45|28863.28|28863.28|0
1608641100000|2020-12-22 12:45:00|28885.83|28885.83|28887.61|28887.61|28900.53|28900.53|28885.83|28885.83|0
1608641400000|2020-12-22 12:50:00|28889.39|28889.39|28881.53|28881.53|28896.22|28896.22|28881.53|28881.53|0
1608641700000|2020-12-22 12:55:00|28890.14|28890.14|28885.83|28885.83|28894.45|28894.45|28885.83|28885.83|0
1608642000000|2020-12-22 13:00:00|28884.06|28884.06|28899.78|28899.78|28899.78|28899.78|28884.06|28884.06|0
1608642300000|2020-12-22 13:05:00|28901.56|28901.56|28907.64|28907.64|28911.95|28911.95|28899.03|28899.03|0
1608642600000|2020-12-22 13:10:00|28911.95|28911.95|28899.78|28899.78|28911.95|28911.95|28895.47|28895.47|0
1608642900000|2020-12-22 13:15:00|28901.56|28901.56|28918.03|28918.03|28918.03|28918.03|28901.56|28901.56|0
1608643200000|2020-12-22 13:20:00|28913.72|28913.72|28909.42|28909.42|28918.03|28918.03|28907.64|28907.64|0
1608643500000|2020-12-22 13:25:00|28913.72|28913.72|28922.34|28922.34|28926.64|28926.64|28913.72|28913.72|0
1608643800000|2020-12-22 13:30:00|28918.03|28918.03|28920.56|28920.56|28929.17|28929.17|28918.03|28918.03|0
1608644100000|2020-12-22 13:35:00|28924.86|28924.86|28928.42|28928.42|28930.95|28930.95|28918.03|28918.03|0
1608644400000|2020-12-22 13:40:00|28932.73|28932.73|28928.42|28928.42|28938.81|28938.81|28928.42|28928.42|0
1608644700000|2020-12-22 13:45:00|28930.2|28930.2|28917.28|28917.28|28943.12|28943.12|28917.28|28917.28|0
1608645000000|2020-12-22 13:50:00|28915.5|28915.5|28910.17|28910.17|28915.5|28915.5|28901.56|28901.56|0
1608645300000|2020-12-22 13:55:00|28911.95|28911.95|28890.14|28890.14|28912.7|28912.7|28890.14|28890.14|0
1608645600000|2020-12-22 14:00:00|28885.83|28885.83|28886.58|28886.58|28886.58|28886.58|28865.8|28865.8|0
1608645900000|2020-12-22 14:05:00|28879.75|28879.75|28877.97|28877.97|28892.67|28892.67|28869.36|28869.36|0
1608646200000|2020-12-22 14:10:00|28882.28|28882.28|28865.8|28865.8|28882.28|28882.28|28861.5|28861.5|0
1608646500000|2020-12-22 14:15:00|28867.58|28867.58|28879.75|28879.75|28889.11|28889.11|28867.58|28867.58|0
1608646800000|2020-12-22 14:20:00|28884.06|28884.06|28891.92|28891.92|28894.45|28894.45|28884.06|28884.06|0
1608647100000|2020-12-22 14:25:00|28887.61|28887.61|28896.7|28896.7|28901.28|28901.28|28871.14|28871.14|0
1608647400000|2020-12-22 14:30:00|28888.09|28888.09|28888.09|28888.09|28896.7|28896.7|28863|28863|0
1608647700000|2020-12-22 14:35:00|28886.31|28886.31|28889.86|28889.86|28932.18|28932.18|28872.64|28872.64|0
1608648000000|2020-12-22 14:40:00|28881.25|28881.25|28835.39|28835.39|28881.25|28881.25|28835.39|28835.39|0
1608648300000|2020-12-22 14:45:00|28831.08|28831.08|28819.19|28819.19|28847.55|28847.55|28819.19|28819.19|0
1608648600000|2020-12-22 14:50:00|28810.57|28810.57|28788.02|28788.02|28819.19|28819.19|28779.4|28779.4|0
1608648900000|2020-12-22 14:55:00|28792.32|28792.32|28820.96|28820.96|28829.58|28829.58|28792.32|28792.32|0
1608649200000|2020-12-22 15:00:00|28816.66|28816.66|28768.26|28768.26|28835.66|28835.66|28768.26|28768.26|0
1608649500000|2020-12-22 15:05:00|28772.57|28772.57|28782.68|28782.68|28798.41|28798.41|28759.37|28759.37|0
1608649800000|2020-12-22 15:10:00|28778.38|28778.38|28774.07|28774.07|28805.99|28805.99|28757.6|28757.6|0
1608650100000|2020-12-22 15:15:00|28765.46|28765.46|28774.07|28774.07|28778.38|28778.38|28765.46|28765.46|0
1608650400000|2020-12-22 15:20:00|28772.29|28772.29|28759.37|28759.37|28778.38|28778.38|28759.37|28759.37|0
1608650700000|2020-12-22 15:25:00|28763.68|28763.68|28788.77|28788.77|28788.77|28788.77|28763.68|28763.68|0
1608651000000|2020-12-22 15:30:00|28797.38|28797.38|28803.46|28803.46|28811.32|28811.32|28780.15|28780.15|0
1608651300000|2020-12-22 15:35:00|28799.16|28799.16|28826.77|28826.77|28835.39|28835.39|28795.6|28795.6|0
1608651600000|2020-12-22 15:40:00|28831.08|28831.08|28832.1|28832.1|28842.5|28842.5|28825|28825|0
1608651900000|2020-12-22 15:45:00|28836.41|28836.41|28830.33|28830.33|28838.94|28838.94|28817.41|28817.41|0
1608652200000|2020-12-22 15:50:00|28832.1|28832.1|28835.66|28835.66|28848.58|28848.58|28823.49|28823.49|0
1608652500000|2020-12-22 15:55:00|28831.35|28831.35|28853.91|28853.91|28858.22|28858.22|28831.35|28831.35|0
1608652800000|2020-12-22 16:00:00|28847.83|28847.83|28851.11|28851.11|28887.61|28887.61|28847.08|28847.08|0
1608653100000|2020-12-22 16:05:00|28849.33|28849.33|28851.11|28851.11|28857.19|28857.19|28842.5|28842.5|0
1608653400000|2020-12-22 16:10:00|28855.41|28855.41|28892.39|28892.39|28892.39|28892.39|28838.94|28838.94|0
1608653700000|2020-12-22 16:15:00|28896.7|28896.7|28941.82|28941.82|28971.96|28971.96|28892.39|28892.39|0
1608654000000|2020-12-22 16:20:00|28946.12|28946.12|28939.01|28939.01|28948.65|28948.65|28926.09|28926.09|0
1608654300000|2020-12-22 16:25:00|28942.57|28942.57|28953.71|28953.71|28967.65|28967.65|28932.93|28932.93|0
1608711300000|2020-12-23 08:15:00|28673.18|28673.18|28705.65|28705.65|28718.57|28718.57|28673.18|28673.18|0
1608711600000|2020-12-23 08:20:00|28714.26|28714.26|28722.12|28722.12|28743.93|28743.93|28699.84|28699.84|0
1608711900000|2020-12-23 08:25:00|28717.81|28717.81|28728.2|28728.2|28767.71|28767.71|28714.26|28714.26|0
1608712200000|2020-12-23 08:30:00|28732.51|28732.51|28735.04|28735.04|28735.04|28735.04|28706.67|28706.67|0
1608712500000|2020-12-23 08:35:00|28730.73|28730.73|28750.49|28750.49|28780.91|28780.91|28730.73|28730.73|0
1608712800000|2020-12-23 08:40:00|28748.71|28748.71|28718.57|28718.57|28748.71|28748.71|28715.01|28715.01|0
1608713100000|2020-12-23 08:45:00|28714.26|28714.26|28686.37|28686.37|28720.34|28720.34|28671.67|28671.67|0
1608713400000|2020-12-23 08:50:00|28688.15|28688.15|28715.76|28715.76|28715.76|28715.76|28688.15|28688.15|0
1608713700000|2020-12-23 08:55:00|28711.46|28711.46|28692.45|28692.45|28713.23|28713.23|28684.59|28684.59|0
1608714000000|2020-12-23 09:00:00|28701.07|28701.07|28688.9|28688.9|28701.07|28701.07|28688.9|28688.9|0
1608714300000|2020-12-23 09:05:00|28685.34|28685.34|28676.46|28676.46|28685.34|28685.34|28653.15|28653.15|0
1608714600000|2020-12-23 09:10:00|28672.15|28672.15|28656.7|28656.7|28673.93|28673.93|28650.62|28650.62|0
1608714900000|2020-12-23 09:15:00|28661.01|28661.01|28648.84|28648.84|28677.48|28677.48|28644.53|28644.53|0
1608715200000|2020-12-23 09:20:00|28640.23|28640.23|28640.23|28640.23|28650.62|28650.62|28633.39|28633.39|0
1608715500000|2020-12-23 09:25:00|28648.84|28648.84|28644.53|28644.53|28657.45|28657.45|28640.23|28640.23|0
1608715800000|2020-12-23 09:30:00|28648.84|28648.84|28669.62|28669.62|28673.93|28673.93|28648.84|28648.84|0
1608716100000|2020-12-23 09:35:00|28665.31|28665.31|28697.99|28697.99|28697.99|28697.99|28658.2|28658.2|0
1608716400000|2020-12-23 09:40:00|28693.68|28693.68|28697.99|28697.99|28710.91|28710.91|28693.68|28693.68|0
1608716700000|2020-12-23 09:45:00|28693.68|28693.68|28711.18|28711.18|28724.1|28724.1|28693.68|28693.68|0
1608717000000|2020-12-23 09:50:00|28702.57|28702.57|28713.98|28713.98|28713.98|28713.98|28698.26|28698.26|0
1608717300000|2020-12-23 09:55:00|28722.6|28722.6|28736.54|28736.54|28751.99|28751.99|28718.29|28718.29|0
1608717600000|2020-12-23 10:00:00|28732.24|28732.24|28678.51|28678.51|28736.54|28736.54|28678.51|28678.51|0
1608717900000|2020-12-23 10:05:00|28682.81|28682.81|28690.67|28690.67|28690.67|28690.67|28671.67|28671.67|0
1608718200000|2020-12-23 10:10:00|28688.9|28688.9|28688.9|28688.9|28693.2|28693.2|28670.65|28670.65|0
1608718500000|2020-12-23 10:15:00|28684.59|28684.59|28676.73|28676.73|28684.59|28684.59|28671.67|28671.67|0
1608718800000|2020-12-23 10:20:00|28674.95|28674.95|28668.87|28668.87|28674.95|28674.95|28660.26|28660.26|0
1608719100000|2020-12-23 10:25:00|28660.26|28660.26|28663.81|28663.81|28668.87|28668.87|28651.64|28651.64|0
1608719400000|2020-12-23 10:30:00|28665.59|28665.59|28641.25|28641.25|28669.89|28669.89|28641.25|28641.25|0
1608719700000|2020-12-23 10:35:00|28632.64|28632.64|28601.47|28601.47|28645.56|28645.56|28588.55|28588.55|0
1608720000000|2020-12-23 10:40:00|28599.69|28599.69|28618.7|28618.7|28618.7|28618.7|28583.22|28583.22|0
1608720300000|2020-12-23 10:45:00|28620.47|28620.47|28668.12|28668.12|28668.12|28668.12|28618.7|28618.7|0
1608720600000|2020-12-23 10:50:00|28655.2|28655.2|28668.12|28668.12|28668.12|28668.12|28646.59|28646.59|0
1608720900000|2020-12-23 10:55:00|28659.5|28659.5|28636.95|28636.95|28659.5|28659.5|28636.95|28636.95|0
1608721200000|2020-12-23 11:00:00|28633.39|28633.39|28623|28623|28637.7|28637.7|28618.7|28618.7|0
1608721500000|2020-12-23 11:05:00|28627.31|28627.31|28619.45|28619.45|28635.92|28635.92|28619.45|28619.45|0
1608721800000|2020-12-23 11:10:00|28623.75|28623.75|28614.11|28614.11|28623.75|28623.75|28614.11|28614.11|0
1608722100000|2020-12-23 11:15:00|28618.42|28618.42|28615.89|28615.89|28626.28|28626.28|28615.89|28615.89|0
1608722400000|2020-12-23 11:20:00|28620.2|28620.2|28603.72|28603.72|28620.2|28620.2|28599.42|28599.42|0
1608723000000|2020-12-23 11:30:00|28601.95|28601.95|28599.42|28599.42|28608.03|28608.03|28597.64|28597.64|0
1608723300000|2020-12-23 11:35:00|28590.81|28590.81|28590.81|28590.81|28590.81|28590.81|28582.19|28582.19|0
1608723600000|2020-12-23 11:40:00|28595.11|28595.11|28629.84|28629.84|28634.14|28634.14|28590.81|28590.81|0
1608723900000|2020-12-23 11:45:00|28625.53|28625.53|28642|28642|28642|28642|28621.22|28621.22|0
1608724200000|2020-12-23 11:50:00|28633.39|28633.39|28640.23|28640.23|28640.23|28640.23|28629.84|28629.84|0
1608724500000|2020-12-23 11:55:00|28635.92|28635.92|28664.56|28664.56|28664.56|28664.56|28635.92|28635.92|0
1608724800000|2020-12-23 12:00:00|28660.26|28660.26|28648.09|28648.09|28662.03|28662.03|28636.95|28636.95|0
1608725100000|2020-12-23 12:05:00|28643.78|28643.78|28625.53|28625.53|28643.78|28643.78|28623|28623|0
1608725400000|2020-12-23 12:10:00|28627.31|28627.31|28639.48|28639.48|28639.48|28639.48|28627.31|28627.31|0
1608725700000|2020-12-23 12:15:00|28652.39|28652.39|28642|28642|28652.39|28652.39|28635.92|28635.92|0
1608726000000|2020-12-23 12:20:00|28638.45|28638.45|28650.62|28650.62|28650.62|28650.62|28629.84|28629.84|0
1608726300000|2020-12-23 12:25:00|28654.92|28654.92|28663.54|28663.54|28663.54|28663.54|28650.62|28650.62|0
1608726600000|2020-12-23 12:30:00|28659.23|28659.23|28644.53|28644.53|28659.23|28659.23|28644.53|28644.53|0
1608726900000|2020-12-23 12:35:00|28650.62|28650.62|28653.15|28653.15|28667.84|28667.84|28650.62|28650.62|0
1608727200000|2020-12-23 12:40:00|28648.84|28648.84|28650.62|28650.62|28654.92|28654.92|28647.06|28647.06|0
1608727500000|2020-12-23 12:45:00|28654.92|28654.92|28663.54|28663.54|28663.54|28663.54|28654.92|28654.92|0
1608727800000|2020-12-23 12:50:00|28667.84|28667.84|28672.15|28672.15|28680.76|28680.76|28667.84|28667.84|0
1608728100000|2020-12-23 12:55:00|28667.84|28667.84|28657.45|28657.45|28667.84|28667.84|28657.45|28657.45|0
1608728400000|2020-12-23 13:00:00|28661.76|28661.76|28659.98|28659.98|28666.07|28666.07|28657.45|28657.45|0
1608728700000|2020-12-23 13:05:00|28661.76|28661.76|28669.62|28669.62|28675.7|28675.7|28661.76|28661.76|0
1608729000000|2020-12-23 13:10:00|28661.01|28661.01|28642|28642|28661.01|28661.01|28635.92|28635.92|0
1608729300000|2020-12-23 13:15:00|28637.7|28637.7|28646.31|28646.31|28646.31|28646.31|28637.7|28637.7|0
1608729600000|2020-12-23 13:20:00|28650.62|28650.62|28654.17|28654.17|28667.09|28667.09|28649.87|28649.87|0
1608729900000|2020-12-23 13:25:00|28645.56|28645.56|28650.62|28650.62|28654.17|28654.17|28645.56|28645.56|0
1608730200000|2020-12-23 13:30:00|28642|28642|28633.39|28633.39|28642|28642|28616.92|28616.92|0
1608730500000|2020-12-23 13:35:00|28637.7|28637.7|28655.95|28655.95|28655.95|28655.95|28627.31|28627.31|0
1608730800000|2020-12-23 13:40:00|28651.64|28651.64|28658.48|28658.48|28658.48|28658.48|28637.7|28637.7|0
1608731100000|2020-12-23 13:45:00|28667.09|28667.09|28633.67|28633.67|28667.09|28667.09|28633.67|28633.67|0
1608731400000|2020-12-23 13:50:00|28631.89|28631.89|28638.25|28638.25|28646.86|28646.86|28631.89|28631.89|0
1608731700000|2020-12-23 13:55:00|28642.55|28642.55|28632.16|28632.16|28642.55|28642.55|28630.39|28630.39|0
1608732000000|2020-12-23 14:00:00|28636.47|28636.47|28654.72|28654.72|28659.03|28659.03|28636.47|28636.47|0
1608732300000|2020-12-23 14:05:00|28659.03|28659.03|28644.33|28644.33|28659.03|28659.03|28642.55|28642.55|0
1608732600000|2020-12-23 14:10:00|28640.03|28640.03|28627.86|28627.86|28640.78|28640.78|28626.08|28626.08|0
1608732900000|2020-12-23 14:15:00|28632.16|28632.16|28623.55|28623.55|28638.25|28638.25|28608.85|28608.85|0
1608733200000|2020-12-23 14:20:00|28620|28620|28641.05|28641.05|28641.05|28641.05|28620|28620|0
1608733500000|2020-12-23 14:25:00|28645.36|28645.36|28622.05|28622.05|28653.97|28653.97|28622.05|28622.05|0
1608733800000|2020-12-23 14:30:00|28618.49|28618.49|28637.5|28637.5|28637.5|28637.5|28597.71|28597.71|0
1608734100000|2020-12-23 14:35:00|28641.8|28641.8|28669.69|28669.69|28674|28674|28639.27|28639.27|0
1608734400000|2020-12-23 14:40:00|28665.39|28665.39|28676.53|28676.53|28693|28693|28665.39|28665.39|0
1608734700000|2020-12-23 14:45:00|28678.31|28678.31|28676.25|28676.25|28701.61|28701.61|28647.13|28647.13|0
1608735000000|2020-12-23 14:50:00|28667.64|28667.64|28729.23|28729.23|28729.23|28729.23|28667.64|28667.64|0
1608735300000|2020-12-23 14:55:00|28733.54|28733.54|28708.17|28708.17|28742.15|28742.15|28703.87|28703.87|0
1608735600000|2020-12-23 15:00:00|28703.87|28703.87|28655.2|28655.2|28703.87|28703.87|28650.14|28650.14|0
1608735900000|2020-12-23 15:05:00|28650.89|28650.89|28676.25|28676.25|28683.09|28683.09|28650.89|28650.89|0
1608736200000|2020-12-23 15:10:00|28671.95|28671.95|28653.7|28653.7|28684.87|28684.87|28645.08|28645.08|0
1608736500000|2020-12-23 15:15:00|28658|28658|28667.37|28667.37|28667.37|28667.37|28601.74|28601.74|0
1608736800000|2020-12-23 15:20:00|28663.06|28663.06|28680.28|28680.28|28680.28|28680.28|28658.75|28658.75|0
1608737100000|2020-12-23 15:25:00|28675.98|28675.98|28654.17|28654.17|28675.98|28675.98|28639.48|28639.48|0
1608737400000|2020-12-23 15:30:00|28658.48|28658.48|28637.7|28637.7|28660.26|28660.26|28637.7|28637.7|0
1608737700000|2020-12-23 15:35:00|28642|28642|28660.26|28660.26|28662.78|28662.78|28637.7|28637.7|0
1608738000000|2020-12-23 15:40:00|28666.34|28666.34|28662.03|28662.03|28671.67|28671.67|28649.87|28649.87|0
1608738300000|2020-12-23 15:45:00|28666.34|28666.34|28666.34|28666.34|28674.2|28674.2|28648.09|28648.09|0
1608738600000|2020-12-23 15:50:00|28674.95|28674.95|28688.15|28688.15|28692.45|28692.45|28666.34|28666.34|0
1608738900000|2020-12-23 15:55:00|28683.84|28683.84|28702.09|28702.09|28717.54|28717.54|28683.84|28683.84|0
1608739200000|2020-12-23 16:00:00|28698.54|28698.54|28703.59|28703.59|28703.59|28703.59|28682.06|28682.06|0
1608739500000|2020-12-23 16:05:00|28701.82|28701.82|28709.68|28709.68|28713.98|28713.98|28693.2|28693.2|0
1608739800000|2020-12-23 16:10:00|28705.37|28705.37|28737.57|28737.57|28749.74|28749.74|28692.45|28692.45|0
1608740100000|2020-12-23 16:15:00|28735.79|28735.79|28739.82|28739.82|28745.43|28745.43|28723.35|28723.35|0
1608740400000|2020-12-23 16:20:00|28744.13|28744.13|28731.21|28731.21|28744.13|28744.13|28720.82|28720.82|0
1608740700000|2020-12-23 16:25:00|28735.52|28735.52|28717.26|28717.26|28748.43|28748.43|28706.87|28706.87|0
1608797700000|2020-12-24 08:15:00|28885.56|28885.56|28924.59|28924.59|28930.67|28930.67|28885.56|28885.56|0
1608798000000|2020-12-24 08:20:00|28928.9|28928.9|28917|28917|28945.37|28945.37|28908.39|28908.39|0
1608798300000|2020-12-24 08:25:00|28925.62|28925.62|28958.56|28958.56|28962.87|28962.87|28912.7|28912.7|0
1608798600000|2020-12-24 08:30:00|28950.7|28950.7|28930.67|28930.67|28955.01|28955.01|28904.08|28904.08|0
1608798900000|2020-12-24 08:35:00|28932.45|28932.45|28958.56|28958.56|28986.93|28986.93|28926.37|28926.37|0
1608799200000|2020-12-24 08:40:00|28949.95|28949.95|28911.67|28911.67|28949.95|28949.95|28907.36|28907.36|0
1608799500000|2020-12-24 08:45:00|28907.36|28907.36|28888.56|28888.56|28924.59|28924.59|28884.26|28884.26|0
1608799800000|2020-12-24 08:50:00|28884.26|28884.26|28890.34|28890.34|28898.95|28898.95|28884.26|28884.26|0
1608800100000|2020-12-24 08:55:00|28894.65|28894.65|28893.9|28893.9|28898.2|28898.2|28879.2|28879.2|0
1608800400000|2020-12-24 09:00:00|28906.82|28906.82|28915.43|28915.43|28936.96|28936.96|28904.29|28904.29|0
1608800700000|2020-12-24 09:05:00|28911.12|28911.12|28928.62|28928.62|28935.46|28935.46|28896.43|28896.43|0
1608801000000|2020-12-24 09:10:00|28924.32|28924.32|28925.07|28925.07|28945.85|28945.85|28924.32|28924.32|0
1608801300000|2020-12-24 09:15:00|28920.76|28920.76|28909.34|28909.34|28947.62|28947.62|28909.34|28909.34|0
1608801600000|2020-12-24 09:20:00|28913.65|28913.65|28840.17|28840.17|28913.65|28913.65|28822.94|28822.94|0
1608801900000|2020-12-24 09:25:00|28835.86|28835.86|28904.29|28904.29|28908.59|28908.59|28835.86|28835.86|0
1608802200000|2020-12-24 09:30:00|28908.59|28908.59|28930.12|28930.12|28951.66|28951.66|28908.59|28908.59|0
1608802500000|2020-12-24 09:35:00|28934.43|28934.43|28932.65|28932.65|28949.13|28949.13|28913.65|28913.65|0
1608802800000|2020-12-24 09:40:00|28934.43|28934.43|28905.04|28905.04|28962.05|28962.05|28905.04|28905.04|0
1608803100000|2020-12-24 09:45:00|28917.96|28917.96|28915.43|28915.43|28917.96|28917.96|28909.34|28909.34|0
1608803400000|2020-12-24 09:50:00|28919.73|28919.73|28916.18|28916.18|28924.04|28924.04|28905.04|28905.04|0
1608803700000|2020-12-24 09:55:00|28907.57|28907.57|28942.02|28942.02|28950.63|28950.63|28907.57|28907.57|0
1608804000000|2020-12-24 10:00:00|28946.32|28946.32|28977.49|28977.49|28995.75|28995.75|28933.4|28933.4|0
1608804300000|2020-12-24 10:05:00|28986.11|28986.11|28975.44|28975.44|28992.19|28992.19|28962.52|28962.52|0
1608804600000|2020-12-24 10:10:00|28971.14|28971.14|28970.38|28970.38|28974.69|28974.69|28966.08|28966.08|0
1608804900000|2020-12-24 10:15:00|28966.08|28966.08|28938.46|28938.46|28966.08|28966.08|28924.52|28924.52|0
1608805200000|2020-12-24 10:20:00|28934.91|28934.91|28934.91|28934.91|28934.91|28934.91|28933.13|28933.13|0
1608805500000|2020-12-24 10:25:00|28939.21|28939.21|28962.8|28962.8|28971.41|28971.41|28939.21|28939.21|0
1608805800000|2020-12-24 10:30:00|28958.49|28958.49|28942.02|28942.02|28967.1|28967.1|28942.02|28942.02|0
1608806100000|2020-12-24 10:35:00|28938.46|28938.46|28948.1|28948.1|28948.1|28948.1|28938.46|28938.46|0
1608806400000|2020-12-24 10:40:00|28956.71|28956.71|28960.27|28960.27|28960.27|28960.27|28956.71|28956.71|0
1608806700000|2020-12-24 10:45:00|28958.49|28958.49|28945.57|28945.57|28958.49|28958.49|28929.1|28929.1|0
1608807000000|2020-12-24 10:50:00|28941.27|28941.27|28942.29|28942.29|28942.29|28942.29|28917.21|28917.21|0
1608807300000|2020-12-24 10:55:00|28940.51|28940.51|28940.51|28940.51|28940.51|28940.51|28936.21|28936.21|0
1608807600000|2020-12-24 11:00:00|28936.21|28936.21|28951.66|28951.66|28953.43|28953.43|28928.35|28928.35|0
1608807900000|2020-12-24 11:05:00|28953.43|28953.43|28947.62|28947.62|28960.54|28960.54|28947.62|28947.62|0
1608808200000|2020-12-24 11:10:00|28943.32|28943.32|28969.16|28969.16|28969.16|28969.16|28939.01|28939.01|0
1608808500000|2020-12-24 11:15:00|28965.6|28965.6|28955.49|28955.49|28983.1|28983.1|28955.49|28955.49|0
1608808800000|2020-12-24 11:20:00|28951.18|28951.18|28959.79|28959.79|28959.79|28959.79|28951.18|28951.18|0
1608809100000|2020-12-24 11:25:00|28968.4|28968.4|28964.1|28964.1|28978.04|28978.04|28964.1|28964.1|0
1608809400000|2020-12-24 11:30:00|28962.32|28962.32|28968.4|28968.4|28968.4|28968.4|28945.1|28945.1|0
1608809700000|2020-12-24 11:35:00|28972.71|28972.71|28983.85|28983.85|28983.85|28983.85|28968.4|28968.4|0
1608810000000|2020-12-24 11:40:00|28979.55|28979.55|28979.55|28979.55|28979.55|28979.55|28971.68|28971.68|0
1608810300000|2020-12-24 11:45:00|28983.85|28983.85|28964.85|28964.85|28983.85|28983.85|28960.54|28960.54|0
1608810600000|2020-12-24 11:50:00|28975.24|28975.24|28967.38|28967.38|28979.55|28979.55|28963.07|28963.07|0
1608810900000|2020-12-24 11:55:00|28975.99|28975.99|29012.22|29012.22|29012.22|29012.22|28974.21|28974.21|0
1608811200000|2020-12-24 12:00:00|29007.91|29007.91|28987.61|28987.61|29025.14|29025.14|28987.61|28987.61|0
1608811500000|2020-12-24 12:05:00|28985.83|28985.83|29009.89|29009.89|29009.89|29009.89|28985.83|28985.83|0
1608811800000|2020-12-24 12:10:00|29014.2|29014.2|29099.85|29099.85|29099.85|29099.85|29014.2|29014.2|0
1608812100000|2020-12-24 12:15:00|29095.54|29095.54|29124.94|29124.94|29137.85|29137.85|29082.62|29082.62|0
1608812400000|2020-12-24 12:20:00|29129.24|29129.24|29101.63|29101.63|29140.38|29140.38|29101.63|29101.63|0
1608812700000|2020-12-24 12:25:00|29110.24|29110.24|28989.66|28989.66|29120.63|29120.63|28937.99|28937.99|0
1609229700000|2020-12-29 08:15:00|29557.16|29557.16|29603.5|29603.5|29605.28|29605.28|29510.54|29510.54|0
1609230000000|2020-12-29 08:20:00|29607.81|29607.81|29588.05|29588.05|29646.09|29646.09|29583.75|29583.75|0
1609230300000|2020-12-29 08:25:00|29589.83|29589.83|29608.83|29608.83|29633.17|29633.17|29541.44|29541.44|0
1609230600000|2020-12-29 08:30:00|29605.28|29605.28|29698.52|29698.52|29732.22|29732.22|29605.28|29605.28|0
1609230900000|2020-12-29 08:35:00|29702.82|29702.82|29713.21|29713.21|29719.3|29719.3|29694.21|29694.21|0
1609231200000|2020-12-29 08:40:00|29711.44|29711.44|29720.8|29720.8|29724.35|29724.35|29697.49|29697.49|0
1609231500000|2020-12-29 08:45:00|29725.11|29725.11|29775.28|29775.28|29779.59|29779.59|29725.11|29725.11|0
1609231800000|2020-12-29 08:50:00|29770.97|29770.97|29764.89|29764.89|29779.59|29779.59|29744.11|29744.11|0
1609232100000|2020-12-29 08:55:00|29760.58|29760.58|29762.36|29762.36|29775.28|29775.28|29745.89|29745.89|0
1609232400000|2020-12-29 09:00:00|29760.58|29760.58|29792.5|29792.5|29801.12|29801.12|29743.36|29743.36|0
1609232700000|2020-12-29 09:05:00|29796.81|29796.81|29818.34|29818.34|29820.87|29820.87|29795.03|29795.03|0
1609233000000|2020-12-29 09:10:00|29839.87|29839.87|29851.02|29851.02|29859.63|29859.63|29831.26|29831.26|0
1609233300000|2020-12-29 09:15:00|29842.4|29842.4|29916.16|29916.16|29917.94|29917.94|29842.4|29842.4|0
1609233600000|2020-12-29 09:20:00|29914.38|29914.38|29940.22|29940.22|29944.53|29944.53|29899.69|29899.69|0
1609233900000|2020-12-29 09:25:00|29942|29942|29978.5|29978.5|29982.81|29982.81|29918.69|29918.69|0
1609234200000|2020-12-29 09:30:00|29974.19|29974.19|29990.94|29990.94|29990.94|29990.94|29955.94|29955.94|0
1609234500000|2020-12-29 09:35:00|29982.33|29982.33|29993.47|29993.47|29997.03|29997.03|29943.02|29943.02|0
1609234800000|2020-12-29 09:40:00|29989.17|29989.17|30044.67|30044.67|30048.98|30048.98|29982.33|29982.33|0
1609235100000|2020-12-29 09:45:00|30040.36|30040.36|30014.25|30014.25|30048.98|30048.98|30009.95|30009.95|0
1609235400000|2020-12-29 09:50:00|30022.86|30022.86|30053.28|30053.28|30059.37|30059.37|30022.86|30022.86|0
1609235700000|2020-12-29 09:55:00|30048.98|30048.98|30056.84|30056.84|30067.98|30067.98|30036.81|30036.81|0
1609236000000|2020-12-29 10:00:00|30065.45|30065.45|30001.61|30001.61|30065.45|30065.45|30001.61|30001.61|0
1609236300000|2020-12-29 10:05:00|30005.91|30005.91|29984.38|29984.38|30005.91|30005.91|29961.07|29961.07|0
1609236600000|2020-12-29 10:10:00|29980.08|29980.08|30015.55|30015.55|30022.39|30022.39|29975.77|29975.77|0
1609236900000|2020-12-29 10:15:00|30019.86|30019.86|29991.77|29991.77|30031.27|30031.27|29983.15|29983.15|0
1609237200000|2020-12-29 10:20:00|29987.46|29987.46|29968.46|29968.46|29999.63|29999.63|29955.54|29955.54|0
1609237500000|2020-12-29 10:25:00|29972.76|29972.76|29979.87|29979.87|29984.18|29984.18|29964.15|29964.15|0
1609237800000|2020-12-29 10:30:00|29984.18|29984.18|29980.62|29980.62|29984.18|29984.18|29976.32|29976.32|0
1609238100000|2020-12-29 10:35:00|29976.32|29976.32|29985.96|29985.96|29990.26|29990.26|29970.23|29970.23|0
1609238400000|2020-12-29 10:40:00|29981.65|29981.65|29934.76|29934.76|29988.49|29988.49|29934.76|29934.76|0
1609238700000|2020-12-29 10:45:00|29930.45|29930.45|29934.48|29934.48|29961.35|29961.35|29906.12|29906.12|0
1609239000000|2020-12-29 10:50:00|29930.18|29930.18|29961.35|29961.35|29977.82|29977.82|29904.34|29904.34|0
1609239300000|2020-12-29 10:55:00|29974.27|29974.27|29936.26|29936.26|29974.27|29974.27|29936.26|29936.26|0
1609239600000|2020-12-29 11:00:00|29940.57|29940.57|29943.1|29943.1|29947.4|29947.4|29934.48|29934.48|0
1609239900000|2020-12-29 11:05:00|29947.4|29947.4|29953.49|29953.49|29981.85|29981.85|29947.4|29947.4|0
1609240200000|2020-12-29 11:10:00|29955.26|29955.26|29968.18|29968.18|29968.18|29968.18|29943.1|29943.1|0
1609240500000|2020-12-29 11:15:00|29955.26|29955.26|29944.87|29944.87|29959.57|29959.57|29940.57|29940.57|0
1609240800000|2020-12-29 11:20:00|29946.65|29946.65|29943.1|29943.1|29963.88|29963.88|29943.1|29943.1|0
1609241100000|2020-12-29 11:25:00|29947.4|29947.4|29940.57|29940.57|29947.4|29947.4|29938.79|29938.79|0
1609241400000|2020-12-29 11:30:00|29944.87|29944.87|29961.35|29961.35|29961.35|29961.35|29940.57|29940.57|0
1609241700000|2020-12-29 11:35:00|29965.65|29965.65|29968.18|29968.18|29968.18|29968.18|29955.26|29955.26|0
1609242000000|2020-12-29 11:40:00|29972.49|29972.49|29943.1|29943.1|29972.49|29972.49|29943.1|29943.1|0
1609242300000|2020-12-29 11:45:00|29944.87|29944.87|29944.87|29944.87|29950.96|29950.96|29927.65|29927.65|0
1609242600000|2020-12-29 11:50:00|29940.57|29940.57|29987.94|29987.94|29992.24|29992.24|29936.26|29936.26|0
1609242900000|2020-12-29 11:55:00|29983.63|29983.63|29989.71|29989.71|29989.71|29989.71|29972.49|29972.49|0
1609243200000|2020-12-29 12:00:00|29985.41|29985.41|29950.96|29950.96|29985.41|29985.41|29946.65|29946.65|0
1609243500000|2020-12-29 12:05:00|29946.65|29946.65|29948.43|29948.43|29948.43|29948.43|29931.95|29931.95|0
1609243800000|2020-12-29 12:10:00|29957.04|29957.04|29994.3|29994.3|29994.3|29994.3|29957.04|29957.04|0
1609244100000|2020-12-29 12:15:00|29998.6|29998.6|30022.94|30022.94|30027.24|30027.24|29994.3|29994.3|0
1609244400000|2020-12-29 12:20:00|30018.63|30018.63|30021.16|30021.16|30029.77|30029.77|30012.55|30012.55|0
1609244700000|2020-12-29 12:25:00|30016.85|30016.85|30001.41|30001.41|30029.77|30029.77|30001.41|30001.41|0
1609245000000|2020-12-29 12:30:00|30010.02|30010.02|29995.32|29995.32|30010.02|30010.02|29974.54|29974.54|0
1609245300000|2020-12-29 12:35:00|29991.02|29991.02|29967.43|29967.43|29995.32|29995.32|29939.06|29939.06|0
1609245600000|2020-12-29 12:40:00|29965.65|29965.65|29963.12|29963.12|29973.52|29973.52|29952.73|29952.73|0
1609245900000|2020-12-29 12:45:00|29971.74|29971.74|29978.57|29978.57|29990.74|29990.74|29971.74|29971.74|0
1609246200000|2020-12-29 12:50:00|29982.88|29982.88|29986.91|29986.91|30004.41|30004.41|29963.88|29963.88|0
1609246500000|2020-12-29 12:55:00|29973.99|29973.99|29972.49|29972.49|29982.88|29982.88|29968.18|29968.18|0
1609246800000|2020-12-29 13:00:00|29970.71|29970.71|29981.1|29981.1|29982.88|29982.88|29970.71|29970.71|0
1609247100000|2020-12-29 13:05:00|29985.41|29985.41|29976.8|29976.8|29985.41|29985.41|29966.41|29966.41|0
1609247400000|2020-12-29 13:10:00|29981.1|29981.1|30015.55|30015.55|30015.55|30015.55|29981.1|29981.1|0
1609247700000|2020-12-29 13:15:00|30011.25|30011.25|30013.02|30013.02|30017.33|30017.33|30002.63|30002.63|0
1609248000000|2020-12-29 13:20:00|30025.94|30025.94|30022.39|30022.39|30038.38|30038.38|30018.08|30018.08|0
1609248300000|2020-12-29 13:25:00|30018.08|30018.08|30018.08|30018.08|30029.22|30029.22|30018.08|30018.08|0
1609248600000|2020-12-29 13:30:00|30012.75|30012.75|29981.58|29981.58|30031.75|30031.75|29981.58|29981.58|0
1609248900000|2020-12-29 13:35:00|29979.8|29979.8|29985.88|29985.88|30002.36|30002.36|29978.02|29978.02|0
1609249200000|2020-12-29 13:40:00|29981.58|29981.58|29994.5|29994.5|30011.72|30011.72|29981.58|29981.58|0
1609249500000|2020-12-29 13:45:00|29998.8|29998.8|30006.67|30006.67|30017.81|30017.81|29998.8|29998.8|0
1609249800000|2020-12-29 13:50:00|30010.97|30010.97|30027.45|30027.45|30027.45|30027.45|29998.05|29998.05|0
1609250100000|2020-12-29 13:55:00|30023.14|30023.14|30020.61|30020.61|30027.45|30027.45|30005.91|30005.91|0
1609250400000|2020-12-29 14:00:00|30024.92|30024.92|29998.05|29998.05|30024.92|30024.92|29998.05|29998.05|0
1609250700000|2020-12-29 14:05:00|30002.36|30002.36|29998.05|29998.05|30002.36|30002.36|29987.66|29987.66|0
1609251000000|2020-12-29 14:10:00|29989.44|29989.44|29965.86|29965.86|29998.05|29998.05|29959.77|29959.77|0
1609251300000|2020-12-29 14:15:00|29962.3|29962.3|29980.28|29980.28|29988.89|29988.89|29940.49|29940.49|0
1609251600000|2020-12-29 14:20:00|29975.97|29975.97|29995.25|29995.25|29995.25|29995.25|29963.05|29963.05|0
1609251900000|2020-12-29 14:25:00|29982.33|29982.33|29986.64|29986.64|30014.25|30014.25|29962.3|29962.3|0
1609252200000|2020-12-29 14:30:00|29982.33|29982.33|29913.15|29913.15|30008.17|30008.17|29913.15|29913.15|0
1609252500000|2020-12-29 14:35:00|29900.24|29900.24|29879.73|29879.73|29929.63|29929.63|29867.56|29867.56|0
1609252800000|2020-12-29 14:40:00|29875.42|29875.42|29888.34|29888.34|29894.43|29894.43|29862.5|29862.5|0
1609253100000|2020-12-29 14:45:00|29886.56|29886.56|29860.73|29860.73|29889.09|29889.09|29843.5|29843.5|0
1609253400000|2020-12-29 14:50:00|29864.28|29864.28|29796.88|29796.88|29872.89|29872.89|29796.13|29796.13|0
1609253700000|2020-12-29 14:55:00|29805.5|29805.5|29872.89|29872.89|29891.9|29891.9|29793.33|29793.33|0
1609254000000|2020-12-29 15:00:00|29868.59|29868.59|29890.12|29890.12|29909.12|29909.12|29862.5|29862.5|0
1609254300000|2020-12-29 15:05:00|29885.81|29885.81|29873.65|29873.65|29909.12|29909.12|29863.26|29863.26|0
1609254600000|2020-12-29 15:10:00|29865.03|29865.03|29928.13|29928.13|29934.21|29934.21|29865.03|29865.03|0
1609254900000|2020-12-29 15:15:00|29919.51|29919.51|29914.45|29914.45|29938.52|29938.52|29901.26|29901.26|0
1609255200000|2020-12-29 15:20:00|29918.76|29918.76|29815.13|29815.13|29918.76|29918.76|29815.13|29815.13|0
1609255500000|2020-12-29 15:25:00|29819.44|29819.44|29794.35|29794.35|29836.67|29836.67|29777.13|29777.13|0
1609255800000|2020-12-29 15:30:00|29798.66|29798.66|29808.02|29808.02|29818.41|29818.41|29792.58|29792.58|0
1609256100000|2020-12-29 15:35:00|29809.8|29809.8|29773.57|29773.57|29809.8|29809.8|29773.57|29773.57|0
1609256400000|2020-12-29 15:40:00|29769.27|29769.27|29779.66|29779.66|29792.58|29792.58|29757.1|29757.1|0
1609256700000|2020-12-29 15:45:00|29783.96|29783.96|29814.11|29814.11|29818.41|29818.41|29776.1|29776.1|0
1609257000000|2020-12-29 15:50:00|29820.19|29820.19|29810.55|29810.55|29824.5|29824.5|29782.94|29782.94|0
1609257300000|2020-12-29 15:55:00|29812.33|29812.33|29811.3|29811.3|29829.56|29829.56|29786.49|29786.49|0
1609257600000|2020-12-29 16:00:00|29819.92|29819.92|29777.61|29777.61|29819.92|29819.92|29777.61|29777.61|0
1609257900000|2020-12-29 16:05:00|29781.91|29781.91|29790.52|29790.52|29799.14|29799.14|29765.44|29765.44|0
1609258200000|2020-12-29 16:10:00|29786.22|29786.22|29748.21|29748.21|29786.22|29786.22|29743.91|29743.91|0
1609258500000|2020-12-29 16:15:00|29752.52|29752.52|29746.44|29746.44|29756.83|29756.83|29737.82|29737.82|0
1609258800000|2020-12-29 16:20:00|29750.74|29750.74|29740.35|29740.35|29757.58|29757.58|29740.35|29740.35|0
1609259100000|2020-12-29 16:25:00|29744.66|29744.66|29772.27|29772.27|29778.36|29778.36|29744.66|29744.66|0
1609316100000|2020-12-30 08:15:00|29604.18|29604.18|29581.62|29581.62|29609.51|29609.51|29547.17|29547.17|0
1609316400000|2020-12-30 08:20:00|29585.93|29585.93|29590.24|29590.24|29590.24|29590.24|29556.54|29556.54|0
1609316700000|2020-12-30 08:25:00|29585.93|29585.93|29574.04|29574.04|29585.93|29585.93|29553.26|29553.26|0
1609317000000|2020-12-30 08:30:00|29569.73|29569.73|29586.2|29586.2|29600.9|29600.9|29567.2|29567.2|0
1609317300000|2020-12-30 08:35:00|29594.82|29594.82|29593.04|29593.04|29610.27|29610.27|29577.32|29577.32|0
1609317600000|2020-12-30 08:40:00|29601.65|29601.65|29670.83|29670.83|29676.91|29676.91|29601.65|29601.65|0
1609317900000|2020-12-30 08:45:00|29667.27|29667.27|29618.88|29618.88|29676.16|29676.16|29612.79|29612.79|0
1609318200000|2020-12-30 08:50:00|29625.99|29625.99|29535.55|29535.55|29634.6|29634.6|29529.2|29529.2|0
1609318500000|2020-12-30 08:55:00|29552.78|29552.78|29538.84|29538.84|29552.78|29552.78|29534.53|29534.53|0
1609318800000|2020-12-30 09:00:00|29537.06|29537.06|29469.66|29469.66|29537.06|29537.06|29461.05|29461.05|0
1609319100000|2020-12-30 09:05:00|29465.35|29465.35|29425.57|29425.57|29465.35|29465.35|29425.57|29425.57|0
1609319400000|2020-12-30 09:10:00|29429.88|29429.88|29434.93|29434.93|29439.24|29439.24|29404.52|29404.52|0
1609319700000|2020-12-30 09:15:00|29439.24|29439.24|29462.55|29462.55|29462.55|29462.55|29430.63|29430.63|0
1609320000000|2020-12-30 09:20:00|29471.16|29471.16|29479.02|29479.02|29479.02|29479.02|29450.38|29450.38|0
1609320300000|2020-12-30 09:25:00|29476.49|29476.49|29528.45|29528.45|29541.36|29541.36|29474.72|29474.72|0
1609320600000|2020-12-30 09:30:00|29519.83|29519.83|29512.72|29512.72|29527.42|29527.42|29483.33|29483.33|0
1609320900000|2020-12-30 09:35:00|29521.34|29521.34|29496.25|29496.25|29530.97|29530.97|29487.64|29487.64|0
1609321200000|2020-12-30 09:40:00|29504.86|29504.86|29491.94|29491.94|29506.64|29506.64|29476.49|29476.49|0
1609321500000|2020-12-30 09:45:00|29490.16|29490.16|29510.95|29510.95|29510.95|29510.95|29474.72|29474.72|0
1609321800000|2020-12-30 09:50:00|29515.25|29515.25|29515.25|29515.25|29523.11|29523.11|29491.94|29491.94|0
1609322100000|2020-12-30 09:55:00|29506.64|29506.64|29515.25|29515.25|29515.25|29515.25|29481.55|29481.55|0
1609322400000|2020-12-30 10:00:00|29510.95|29510.95|29515.25|29515.25|29519.56|29519.56|29493.72|29493.72|0
1609322700000|2020-12-30 10:05:00|29517.03|29517.03|29504.86|29504.86|29521.34|29521.34|29504.11|29504.11|0
1609323000000|2020-12-30 10:10:00|29509.17|29509.17|29489.14|29489.14|29509.17|29509.17|29484.83|29484.83|0
1609323300000|2020-12-30 10:15:00|29484.83|29484.83|29522.09|29522.09|29522.09|29522.09|29467.61|29467.61|0
1609323600000|2020-12-30 10:20:00|29518.53|29518.53|29527.14|29527.14|29527.14|29527.14|29508.14|29508.14|0
1609323900000|2020-12-30 10:25:00|29522.84|29522.84|29499.53|29499.53|29522.84|29522.84|29491.67|29491.67|0
1609324200000|2020-12-30 10:30:00|29495.97|29495.97|29489.14|29489.14|29495.97|29495.97|29480.53|29480.53|0
1609324500000|2020-12-30 10:35:00|29484.83|29484.83|29484.83|29484.83|29484.83|29484.83|29464.05|29464.05|0
1609324800000|2020-12-30 10:40:00|29480.53|29480.53|29469.38|29469.38|29490.92|29490.92|29469.38|29469.38|0
1609325100000|2020-12-30 10:45:00|29478|29478|29482.3|29482.3|29486.61|29486.61|29473.69|29473.69|0
1609325400000|2020-12-30 10:50:00|29484.08|29484.08|29507.39|29507.39|29511.7|29511.7|29469.38|29469.38|0
1609325700000|2020-12-30 10:55:00|29499.53|29499.53|29501.31|29501.31|29509.92|29509.92|29489.14|29489.14|0
1609326000000|2020-12-30 11:00:00|29492.69|29492.69|29507.39|29507.39|29507.39|29507.39|29492.69|29492.69|0
1609326300000|2020-12-30 11:05:00|29511.7|29511.7|29553.26|29553.26|29553.26|29553.26|29511.7|29511.7|0
1609326600000|2020-12-30 11:10:00|29557.56|29557.56|29561.87|29561.87|29570.48|29570.48|29548.95|29548.95|0
1609326900000|2020-12-30 11:15:00|29557.56|29557.56|29548.95|29548.95|29572.26|29572.26|29536.03|29536.03|0
1609327200000|2020-12-30 11:20:00|29536.03|29536.03|29499.8|29499.8|29536.03|29536.03|29493.72|29493.72|0
1609327500000|2020-12-30 11:25:00|29496.25|29496.25|29529.95|29529.95|29529.95|29529.95|29491.94|29491.94|0
1609327800000|2020-12-30 11:30:00|29531.73|29531.73|29536.03|29536.03|29563.65|29563.65|29529.95|29529.95|0
1609328100000|2020-12-30 11:35:00|29531.73|29531.73|29518.81|29518.81|29531.73|29531.73|29501.58|29501.58|0
1609328400000|2020-12-30 11:40:00|29510.19|29510.19|29511.97|29511.97|29514.5|29514.5|29482.58|29482.58|0
1609328700000|2020-12-30 11:45:00|29503.36|29503.36|29495.5|29495.5|29507.66|29507.66|29495.5|29495.5|0
1609329000000|2020-12-30 11:50:00|29499.05|29499.05|29492.22|29492.22|29513.75|29513.75|29487.91|29487.91|0
1609329300000|2020-12-30 11:55:00|29490.44|29490.44|29506.91|29506.91|29511.97|29511.97|29490.44|29490.44|0
1609329600000|2020-12-30 12:00:00|29511.22|29511.22|29509.44|29509.44|29511.22|29511.22|29493.99|29493.99|0
1609329900000|2020-12-30 12:05:00|29513.75|29513.75|29504.11|29504.11|29513.75|29513.75|29480.05|29480.05|0
1609330200000|2020-12-30 12:10:00|29495.5|29495.5|29504.11|29504.11|29521.34|29521.34|29495.5|29495.5|0
1609330500000|2020-12-30 12:15:00|29514.5|29514.5|29515.25|29515.25|29515.25|29515.25|29496.25|29496.25|0
1609330800000|2020-12-30 12:20:00|29510.95|29510.95|29522.09|29522.09|29522.09|29522.09|29498.78|29498.78|0
1609331100000|2020-12-30 12:25:00|29530.7|29530.7|29533.23|29533.23|29546.15|29546.15|29518.53|29518.53|0
1609331400000|2020-12-30 12:30:00|29541.84|29541.84|29520.31|29520.31|29541.84|29541.84|29516|29516|0
1609331700000|2020-12-30 12:35:00|29528.92|29528.92|29535.76|29535.76|29537.53|29537.53|29520.31|29520.31|0
1609332000000|2020-12-30 12:40:00|29531.45|29531.45|29543.62|29543.62|29552.23|29552.23|29531.45|29531.45|0
1609332300000|2020-12-30 12:45:00|29547.92|29547.92|29547.92|29547.92|29565.15|29565.15|29547.92|29547.92|0
1609332600000|2020-12-30 12:50:00|29537.53|29537.53|29521.06|29521.06|29547.92|29547.92|29519.28|29519.28|0
1609332900000|2020-12-30 12:55:00|29516.75|29516.75|29528.17|29528.17|29541.09|29541.09|29516.75|29516.75|0
1609333200000|2020-12-30 13:00:00|29523.86|29523.86|29494.47|29494.47|29542.87|29542.87|29494.47|29494.47|0
1609333500000|2020-12-30 13:05:00|29492.69|29492.69|29504.86|29504.86|29513.47|29513.47|29478|29478|0
1609333800000|2020-12-30 13:10:00|29509.17|29509.17|29498.78|29498.78|29519.56|29519.56|29497|29497|0
1609334100000|2020-12-30 13:15:00|29494.47|29494.47|29477.25|29477.25|29498.78|29498.78|29477.25|29477.25|0
1609334400000|2020-12-30 13:20:00|29472.94|29472.94|29483.33|29483.33|29483.33|29483.33|29464.33|29464.33|0
1609334700000|2020-12-30 13:25:00|29479.02|29479.02|29474.72|29474.72|29479.02|29479.02|29472.94|29472.94|0
1609335000000|2020-12-30 13:30:00|29472.94|29472.94|29445.32|29445.32|29472.94|29472.94|29445.32|29445.32|0
1609335300000|2020-12-30 13:35:00|29449.63|29449.63|29443.55|29443.55|29449.63|29449.63|29443.55|29443.55|0
1609335600000|2020-12-30 13:40:00|29439.24|29439.24|29384.01|29384.01|29439.24|29439.24|29379.7|29379.7|0
1609335900000|2020-12-30 13:45:00|29396.93|29396.93|29376.9|29376.9|29397.68|29397.68|29371.84|29371.84|0
1609336200000|2020-12-30 13:50:00|29373.34|29373.34|29341.42|29341.42|29373.34|29373.34|29339.65|29339.65|0
1609336500000|2020-12-30 13:55:00|29337.12|29337.12|29352.09|29352.09|29373.62|29373.62|29332.81|29332.81|0
1609336800000|2020-12-30 14:00:00|29356.39|29356.39|29333.08|29333.08|29361.73|29361.73|29333.08|29333.08|0
1609337100000|2020-12-30 14:05:00|29331.31|29331.31|29350.31|29350.31|29350.31|29350.31|29320.17|29320.17|0
1609337400000|2020-12-30 14:10:00|29358.92|29358.92|29373.62|29373.62|29377.93|29377.93|29358.92|29358.92|0
1609337700000|2020-12-30 14:15:00|29377.93|29377.93|29387.56|29387.56|29392.62|29392.62|29371.84|29371.84|0
1609338000000|2020-12-30 14:20:00|29391.87|29391.87|29421.26|29421.26|29421.26|29421.26|29391.87|29391.87|0
1609338300000|2020-12-30 14:25:00|29417.71|29417.71|29417.71|29417.71|29439.24|29439.24|29403.01|29403.01|0
1609338600000|2020-12-30 14:30:00|29422.02|29422.02|29334.86|29334.86|29430.63|29430.63|29329.8|29329.8|0
1609338900000|2020-12-30 14:35:00|29326.25|29326.25|29294.33|29294.33|29353.87|29353.87|29286.47|29286.47|0
1609339200000|2020-12-30 14:40:00|29292.55|29292.55|29282.16|29282.16|29307.25|29307.25|29257.07|29257.07|0
1609339500000|2020-12-30 14:45:00|29277.85|29277.85|29225.9|29225.9|29277.85|29277.85|29223.37|29223.37|0
1609339800000|2020-12-30 14:50:00|29224.13|29224.13|29202.32|29202.32|29224.13|29224.13|29192.96|29192.96|0
1609340100000|2020-12-30 14:55:00|29204.1|29204.1|29217.77|29217.77|29222.35|29222.35|29173.95|29173.95|0
1609340400000|2020-12-30 15:00:00|29213.46|29213.46|29221.32|29221.32|29238.55|29238.55|29204.85|29204.85|0
1609340700000|2020-12-30 15:05:00|29225.63|29225.63|29229.94|29229.94|29236.77|29236.77|29210.93|29210.93|0
1609341000000|2020-12-30 15:10:00|29234.24|29234.24|29232.74|29232.74|29237.8|29237.8|29212.71|29212.71|0
1609341300000|2020-12-30 15:15:00|29228.43|29228.43|29243.88|29243.88|29248.19|29248.19|29218.79|29218.79|0
1609341600000|2020-12-30 15:20:00|29248.19|29248.19|29262.88|29262.88|29273.27|29273.27|29248.19|29248.19|0
1609341900000|2020-12-30 15:25:00|29258.58|29258.58|29259.33|29259.33|29274.02|29274.02|29252.49|29252.49|0
1609342200000|2020-12-30 15:30:00|29257.55|29257.55|29210.66|29210.66|29260.08|29260.08|29202.05|29202.05|0
1609342500000|2020-12-30 15:35:00|29206.35|29206.35|29202.05|29202.05|29232.19|29232.19|29164.79|29164.79|0
1609342800000|2020-12-30 15:40:00|29197.74|29197.74|29227.88|29227.88|29227.88|29227.88|29195.96|29195.96|0
1609343100000|2020-12-30 15:45:00|29222.55|29222.55|29250.92|29250.92|29261.31|29261.31|29204.3|29204.3|0
1609343400000|2020-12-30 15:50:00|29246.61|29246.61|29324.4|29324.4|29324.4|29324.4|29242.3|29242.3|0
1609343700000|2020-12-30 15:55:00|29315.79|29315.79|29335.54|29335.54|29343.4|29343.4|29298.56|29298.56|0
1609344000000|2020-12-30 16:00:00|29339.85|29339.85|29374.3|29374.3|29395.83|29395.83|29323.37|29323.37|0
1609344300000|2020-12-30 16:05:00|29370.74|29370.74|29464.73|29464.73|29481.96|29481.96|29360.35|29360.35|0
1609344600000|2020-12-30 16:10:00|29460.42|29460.42|29472.59|29472.59|29472.59|29472.59|29457.9|29457.9|0
1609344900000|2020-12-30 16:15:00|29468.29|29468.29|29516.68|29516.68|29557.97|29557.97|29468.29|29468.29|0
1609345200000|2020-12-30 16:20:00|29555.44|29555.44|29560.77|29560.77|29570.14|29570.14|29506.29|29506.29|0
1609345500000|2020-12-30 16:25:00|29556.46|29556.46|29430.01|29430.01|29556.46|29556.46|29416.34|29416.34|0
1609402500000|2020-12-31 08:15:00|28990.49|28990.49|29002.38|29002.38|29054.81|29054.81|28956.51|28956.51|0
1609402800000|2020-12-31 08:20:00|29006.68|29006.68|29000.6|29000.6|29022.41|29022.41|28970.46|28970.46|0
1609403100000|2020-12-31 08:25:00|29014.55|29014.55|29000.33|29000.33|29019.6|29019.6|28966.9|28966.9|0
1609403400000|2020-12-31 08:30:00|28996.02|28996.02|28990.69|28990.69|29008.94|29008.94|28974.21|28974.21|0
1609403700000|2020-12-31 08:35:00|28994.99|28994.99|29025.41|29025.41|29029.72|29029.72|28990.69|28990.69|0
1609404000000|2020-12-31 08:40:00|29016.8|29016.8|29034.3|29034.3|29062.94|29062.94|29011.74|29011.74|0
1609404300000|2020-12-31 08:45:00|29029.99|29029.99|28992.74|28992.74|29029.99|29029.99|28965.88|28965.88|0
1609404600000|2020-12-31 08:50:00|28997.05|28997.05|29005.66|29005.66|29020.36|29020.36|28979.82|28979.82|0
1609404900000|2020-12-31 08:55:00|29009.97|29009.97|28876.47|28876.47|29009.97|29009.97|28876.47|28876.47|0
1609405200000|2020-12-31 09:00:00|28864.3|28864.3|28909.14|28909.14|28917.75|28917.75|28855.69|28855.69|0
1609405500000|2020-12-31 09:05:00|28900.53|28900.53|28920.28|28920.28|28930.67|28930.67|28889.86|28889.86|0
1609405800000|2020-12-31 09:10:00|28915.98|28915.98|28920.01|28920.01|28944.34|28944.34|28904.56|28904.56|0
1609406100000|2020-12-31 09:15:00|28907.09|28907.09|28930.4|28930.4|28930.4|28930.4|28898.48|28898.48|0
1609406400000|2020-12-31 09:20:00|28926.09|28926.09|28895.95|28895.95|28934.71|28934.71|28883.03|28883.03|0
1609406700000|2020-12-31 09:25:00|28917.48|28917.48|28956.79|28956.79|28964.65|28964.65|28913.17|28913.17|0
1609407000000|2020-12-31 09:30:00|28958.56|28958.56|28888.09|28888.09|28958.56|28958.56|28888.09|28888.09|0
1609407300000|2020-12-31 09:35:00|28889.86|28889.86|28902.78|28902.78|28902.78|28902.78|28889.11|28889.11|0
1609407600000|2020-12-31 09:40:00|28907.09|28907.09|28914.95|28914.95|28917.48|28917.48|28907.09|28907.09|0
1609407900000|2020-12-31 09:45:00|28906.34|28906.34|28906.34|28906.34|28919.26|28919.26|28902.03|28902.03|0
1609408200000|2020-12-31 09:50:00|28902.03|28902.03|28927.87|28927.87|28927.87|28927.87|28902.03|28902.03|0
1609408500000|2020-12-31 09:55:00|28932.18|28932.18|28936.76|28936.76|28952.96|28952.96|28918.23|28918.23|0
1609408800000|2020-12-31 10:00:00|28923.84|28923.84|28883.3|28883.3|28923.84|28923.84|28874.69|28874.69|0
1609409100000|2020-12-31 10:05:00|28879|28879|28847.08|28847.08|28880.78|28880.78|28842.02|28842.02|0
1609409400000|2020-12-31 10:10:00|28845.3|28845.3|28791.85|28791.85|28845.3|28845.3|28781.45|28781.45|0
1609409700000|2020-12-31 10:15:00|28800.46|28800.46|28809.07|28809.07|28817.68|28817.68|28791.85|28791.85|0
1609410000000|2020-12-31 10:20:00|28804.76|28804.76|28790.07|28790.07|28804.76|28804.76|28790.07|28790.07|0
1609410300000|2020-12-31 10:25:00|28791.85|28791.85|28778.93|28778.93|28796.15|28796.15|28778.93|28778.93|0
1609410600000|2020-12-31 10:30:00|28766.01|28766.01|28775.37|28775.37|28775.37|28775.37|28762.45|28762.45|0
1609410900000|2020-12-31 10:35:00|28771.06|28771.06|28785.76|28785.76|28794.37|28794.37|28771.06|28771.06|0
1609411200000|2020-12-31 10:40:00|28794.37|28794.37|28807.29|28807.29|28837.44|28837.44|28790.07|28790.07|0
1609411500000|2020-12-31 10:45:00|28809.07|28809.07|28785.76|28785.76|28809.07|28809.07|28759.92|28759.92|0
1609411800000|2020-12-31 10:50:00|28790.07|28790.07|28796.15|28796.15|28804.76|28804.76|28783.23|28783.23|0
1609412100000|2020-12-31 10:55:00|28800.46|28800.46|28847.08|28847.08|28887.61|28887.61|28796.15|28796.15|0
1609412400000|2020-12-31 11:00:00|28855.69|28855.69|28799.71|28799.71|28855.69|28855.69|28799.71|28799.71|0
1609412700000|2020-12-31 11:05:00|28795.4|28795.4|28816.93|28816.93|28816.93|28816.93|28791.09|28791.09|0
1609413000000|2020-12-31 11:10:00|28820.49|28820.49|28804.01|28804.01|28846.32|28846.32|28799.71|28799.71|0
1609413300000|2020-12-31 11:15:00|28808.32|28808.32|28792.87|28792.87|28820.49|28820.49|28788.56|28788.56|0
1609413600000|2020-12-31 11:20:00|28786.79|28786.79|28799.71|28799.71|28830.88|28830.88|28785.01|28785.01|0
1609413900000|2020-12-31 11:25:00|28793.62|28793.62|28817.68|28817.68|28821.99|28821.99|28787.54|28787.54|0
1609414200000|2020-12-31 11:30:00|28809.07|28809.07|28828.07|28828.07|28831.63|28831.63|28799.71|28799.71|0
1609414500000|2020-12-31 11:35:00|28835.93|28835.93|28888.64|28888.64|28907.64|28907.64|28823.02|28823.02|0
1609414800000|2020-12-31 11:40:00|28886.86|28886.86|28843.52|28843.52|28886.86|28886.86|28843.52|28843.52|0
1609415100000|2020-12-31 11:45:00|28847.83|28847.83|28928.14|28928.14|28946.4|28946.4|28847.83|28847.83|0
1609415400000|2020-12-31 11:50:00|28919.53|28919.53|28895.95|28895.95|28921.31|28921.31|28886.58|28886.58|0
1609415700000|2020-12-31 11:55:00|28894.17|28894.17|28850.08|28850.08|28908.87|28908.87|28818.91|28818.91|0
1609416000000|2020-12-31 12:00:00|28853.64|28853.64|28812.35|28812.35|28868.33|28868.33|28812.35|28812.35|0
1609416300000|2020-12-31 12:05:00|28808.04|28808.04|28809.07|28809.07|28818.43|28818.43|28786.51|28786.51|0
1609416600000|2020-12-31 12:10:00|28792.6|28792.6|28845.3|28845.3|28845.3|28845.3|28768.54|28768.54|0
1609416900000|2020-12-31 12:15:00|28840.99|28840.99|28821.24|28821.24|28840.99|28840.99|28796.15|28796.15|0
1609417200000|2020-12-31 12:20:00|28834.16|28834.16|28849.6|28849.6|28866.08|28866.08|28806.54|28806.54|0
1609417500000|2020-12-31 12:25:00|28866.08|28866.08|28928.14|28928.14|28929.17|28929.17|28823.77|28823.77|0
1609748100000|2021-01-04 08:15:00|29281.41|29281.41|29308.75|29308.75|29314.08|29314.08|29226.65|29226.65|0
1609748400000|2021-01-04 08:20:00|29287.22|29287.22|29299.66|29299.66|29329.8|29329.8|29278.61|29278.61|0
1609748700000|2021-01-04 08:25:00|29295.35|29295.35|29238.35|29238.35|29315.11|29315.11|29221.12|29221.12|0
1609749000000|2021-01-04 08:30:00|29221.12|29221.12|29252.77|29252.77|29261.38|29261.38|29191.18|29191.18|0
1609749300000|2021-01-04 08:35:00|29254.54|29254.54|29301.44|29301.44|29305.74|29305.74|29250.24|29250.24|0
1609749600000|2021-01-04 08:40:00|29297.13|29297.13|29274.57|29274.57|29318.66|29318.66|29266.99|29266.99|0
1609749900000|2021-01-04 08:45:00|29272.8|29272.8|29301.91|29301.91|29301.91|29301.91|29230.21|29230.21|0
1609750200000|2021-01-04 08:50:00|29305.47|29305.47|29309.5|29309.5|29312.3|29312.3|29281.89|29281.89|0
1609750500000|2021-01-04 08:55:00|29318.11|29318.11|29311.55|29311.55|29325.22|29325.22|29295.08|29295.08|0
1609750800000|2021-01-04 09:00:00|29307.25|29307.25|29328.03|29328.03|29355.64|29355.64|29305.47|29305.47|0
1609751100000|2021-01-04 09:05:00|29329.8|29329.8|29379.98|29379.98|29383.53|29383.53|29329.8|29329.8|0
1609751400000|2021-01-04 09:10:00|29371.37|29371.37|29417.23|29417.23|29423.32|29423.32|29371.37|29371.37|0
1609751700000|2021-01-04 09:15:00|29412.93|29412.93|29400.01|29400.01|29434.73|29434.73|29400.01|29400.01|0
1609752000000|2021-01-04 09:20:00|29404.31|29404.31|29448.4|29448.4|29448.4|29448.4|29374.92|29374.92|0
1609752300000|2021-01-04 09:25:00|29452.71|29452.71|29484.15|29484.15|29513.55|29513.55|29452.71|29452.71|0
1609752600000|2021-01-04 09:30:00|29488.46|29488.46|29519.63|29519.63|29524.96|29524.96|29478.07|29478.07|0
1609752900000|2021-01-04 09:35:00|29515.32|29515.32|29658.26|29658.26|29658.26|29658.26|29515.32|29515.32|0
1609753200000|2021-01-04 09:40:00|29666.87|29666.87|29658.26|29658.26|29698.79|29698.79|29646.09|29646.09|0
1609753500000|2021-01-04 09:45:00|29649.64|29649.64|29656.75|29656.75|29707.95|29707.95|29643.83|29643.83|0
1609753800000|2021-01-04 09:50:00|29652.45|29652.45|29602|29602|29656.75|29656.75|29590.86|29590.86|0
1609754100000|2021-01-04 09:55:00|29603.78|29603.78|29558.39|29558.39|29614.92|29614.92|29558.39|29558.39|0
1609754400000|2021-01-04 10:00:00|29553.05|29553.05|29562.69|29562.69|29573.08|29573.08|29542.66|29542.66|0
1609754700000|2021-01-04 10:05:00|29567|29567|29533.03|29533.03|29571.31|29571.31|29517.58|29517.58|0
1609755000000|2021-01-04 10:10:00|29538.36|29538.36|29520.38|29520.38|29547.25|29547.25|29512.52|29512.52|0
1609755300000|2021-01-04 10:15:00|29518.6|29518.6|29527.22|29527.22|29556.61|29556.61|29518.6|29518.6|0
1609755600000|2021-01-04 10:20:00|29523.66|29523.66|29539.38|29539.38|29543.69|29543.69|29522.91|29522.91|0
1609755900000|2021-01-04 10:25:00|29541.16|29541.16|29574.11|29574.11|29578.42|29578.42|29532.55|29532.55|0
1609756200000|2021-01-04 10:30:00|29572.33|29572.33|29523.94|29523.94|29572.33|29572.33|29523.94|29523.94|0
1609756500000|2021-01-04 10:35:00|29515.32|29515.32|29510.74|29510.74|29519.63|29519.63|29497.82|29497.82|0
1609756800000|2021-01-04 10:40:00|29506.44|29506.44|29466.65|29466.65|29510.74|29510.74|29449.43|29449.43|0
1609757100000|2021-01-04 10:45:00|29462.35|29462.35|29454.49|29454.49|29479.57|29479.57|29439.79|29439.79|0
1609757400000|2021-01-04 10:50:00|29450.18|29450.18|29425.84|29425.84|29463.1|29463.1|29415.45|29415.45|0
1609757700000|2021-01-04 10:55:00|29438.76|29438.76|29468.91|29468.91|29481.83|29481.83|29424.07|29424.07|0
1609758000000|2021-01-04 11:00:00|29467.13|29467.13|29458.52|29458.52|29471.44|29471.44|29456.74|29456.74|0
1609758300000|2021-01-04 11:05:00|29471.44|29471.44|29516.55|29516.55|29537.33|29537.33|29471.44|29471.44|0
1609758600000|2021-01-04 11:10:00|29512.25|29512.25|29523.66|29523.66|29523.66|29523.66|29495.02|29495.02|0
1609758900000|2021-01-04 11:15:00|29529.75|29529.75|29546.97|29546.97|29555.58|29555.58|29513.27|29513.27|0
1609759200000|2021-01-04 11:20:00|29551.28|29551.28|29547.72|29547.72|29555.58|29555.58|29539.11|29539.11|0
1609759500000|2021-01-04 11:25:00|29543.42|29543.42|29529.47|29529.47|29547.72|29547.72|29525.16|29525.16|0
1609759800000|2021-01-04 11:30:00|29531.25|29531.25|29535.55|29535.55|29535.55|29535.55|29514.77|29514.77|0
1609760100000|2021-01-04 11:35:00|29558.86|29558.86|29565.7|29565.7|29565.7|29565.7|29539.86|29539.86|0
1609760400000|2021-01-04 11:40:00|29561.39|29561.39|29576.09|29576.09|29580.4|29580.4|29561.39|29561.39|0
1609760700000|2021-01-04 11:45:00|29586.48|29586.48|29578.62|29578.62|29599.4|29599.4|29574.31|29574.31|0
1609761000000|2021-01-04 11:50:00|29580.4|29580.4|29542.87|29542.87|29589.01|29589.01|29540.34|29540.34|0
1609761300000|2021-01-04 11:55:00|29546.42|29546.42|29512.72|29512.72|29546.42|29546.42|29503.08|29503.08|0
1609761600000|2021-01-04 12:00:00|29491.19|29491.19|29504.86|29504.86|29518.81|29518.81|29487.64|29487.64|0
1609761900000|2021-01-04 12:05:00|29483.33|29483.33|29453.94|29453.94|29483.33|29483.33|29453.94|29453.94|0
1609762200000|2021-01-04 12:10:00|29449.63|29449.63|29433.16|29433.16|29449.63|29449.63|29427.07|29427.07|0
1609762500000|2021-01-04 12:15:00|29437.46|29437.46|29450.38|29450.38|29460.77|29460.77|29433.16|29433.16|0
1609762800000|2021-01-04 12:20:00|29441.77|29441.77|29465.35|29465.35|29465.35|29465.35|29435.69|29435.69|0
1609763100000|2021-01-04 12:25:00|29461.05|29461.05|29467.13|29467.13|29484.36|29484.36|29443.82|29443.82|0
1609763400000|2021-01-04 12:30:00|29471.44|29471.44|29465.35|29465.35|29475.74|29475.74|29458.52|29458.52|0
1609763700000|2021-01-04 12:35:00|29469.66|29469.66|29487.91|29487.91|29487.91|29487.91|29469.66|29469.66|0
1609764000000|2021-01-04 12:40:00|29492.22|29492.22|29469.66|29469.66|29514.5|29514.5|29469.66|29469.66|0
1609764300000|2021-01-04 12:45:00|29467.88|29467.88|29456.74|29456.74|29467.88|29467.88|29448.13|29448.13|0
1609764600000|2021-01-04 12:50:00|29461.05|29461.05|29469.93|29469.93|29481.83|29481.83|29461.05|29461.05|0
1609764900000|2021-01-04 12:55:00|29465.63|29465.63|29515.8|29515.8|29527.97|29527.97|29461.32|29461.32|0
1609765200000|2021-01-04 13:00:00|29514.02|29514.02|29503.63|29503.63|29514.02|29514.02|29476.02|29476.02|0
1609765500000|2021-01-04 13:05:00|29512.25|29512.25|29517.58|29517.58|29530.5|29530.5|29512.25|29512.25|0
1609765800000|2021-01-04 13:10:00|29513.27|29513.27|29519.36|29519.36|29519.36|29519.36|29508.97|29508.97|0
1609766100000|2021-01-04 13:15:00|29523.66|29523.66|29504.66|29504.66|29523.66|29523.66|29504.66|29504.66|0
1609766400000|2021-01-04 13:20:00|29500.35|29500.35|29531.52|29531.52|29537.61|29537.61|29500.35|29500.35|0
1609766700000|2021-01-04 13:25:00|29533.3|29533.3|29500.35|29500.35|29535.83|29535.83|29496.8|29496.8|0
1609767000000|2021-01-04 13:30:00|29504.66|29504.66|29492.49|29492.49|29508.97|29508.97|29488.19|29488.19|0
1609767300000|2021-01-04 13:35:00|29494.27|29494.27|29486.41|29486.41|29502.88|29502.88|29484.63|29484.63|0
1609767600000|2021-01-04 13:40:00|29482.1|29482.1|29469.18|29469.18|29482.1|29482.1|29469.18|29469.18|0
1609767900000|2021-01-04 13:45:00|29473.49|29473.49|29490.71|29490.71|29496.8|29496.8|29473.49|29473.49|0
1609768200000|2021-01-04 13:50:00|29495.02|29495.02|29504.38|29504.38|29526.94|29526.94|29495.02|29495.02|0
1609768500000|2021-01-04 13:55:00|29500.08|29500.08|29504.38|29504.38|29508.69|29508.69|29500.08|29500.08|0
1609768800000|2021-01-04 14:00:00|29495.77|29495.77|29495.77|29495.77|29495.77|29495.77|29477.52|29477.52|0
1609769100000|2021-01-04 14:05:00|29497.55|29497.55|29504.38|29504.38|29545.95|29545.95|29497.55|29497.55|0
1609769400000|2021-01-04 14:10:00|29508.69|29508.69|29486.13|29486.13|29508.69|29508.69|29470.69|29470.69|0
1609769700000|2021-01-04 14:15:00|29477.52|29477.52|29461.05|29461.05|29485.38|29485.38|29461.05|29461.05|0
1609770000000|2021-01-04 14:20:00|29469.66|29469.66|29482.58|29482.58|29482.58|29482.58|29456.74|29456.74|0
1609770300000|2021-01-04 14:25:00|29478.27|29478.27|29457.49|29457.49|29482.58|29482.58|29442.8|29442.8|0
1609770600000|2021-01-04 14:30:00|29435.96|29435.96|29462.07|29462.07|29491.47|29491.47|29431.65|29431.65|0
1609770900000|2021-01-04 14:35:00|29449.15|29449.15|29473.21|29473.21|29473.21|29473.21|29419.76|29419.76|0
1609771200000|2021-01-04 14:40:00|29464.6|29464.6|29443.82|29443.82|29483.6|29483.6|29406.57|29406.57|0
1609771500000|2021-01-04 14:45:00|29435.21|29435.21|29440.54|29440.54|29470.69|29470.69|29417.98|29417.98|0
1609771800000|2021-01-04 14:50:00|29438.76|29438.76|29424.82|29424.82|29438.76|29438.76|29406.84|29406.84|0
1609772100000|2021-01-04 14:55:00|29429.12|29429.12|29446.62|29446.62|29461.32|29461.32|29401.51|29401.51|0
1609772400000|2021-01-04 15:00:00|29459.54|29459.54|29459.82|29459.82|29475.27|29475.27|29439.79|29439.79|0
1609772700000|2021-01-04 15:05:00|29464.12|29464.12|29535.63|29535.63|29547.79|29547.79|29427.15|29427.15|0
1609773000000|2021-01-04 15:10:00|29531.32|29531.32|29427.9|29427.9|29531.32|29531.32|29427.9|29427.9|0
1609773300000|2021-01-04 15:15:00|29432.2|29432.2|29404.31|29404.31|29438.29|29438.29|29404.31|29404.31|0
1609773600000|2021-01-04 15:20:00|29400.01|29400.01|29379.23|29379.23|29413.2|29413.2|29362|29362|0
1609773900000|2021-01-04 15:25:00|29370.61|29370.61|29356.39|29356.39|29379.23|29379.23|29335.61|29335.61|0
1609774200000|2021-01-04 15:30:00|29361.73|29361.73|29324.2|29324.2|29361.73|29361.73|29321.67|29321.67|0
1609774500000|2021-01-04 15:35:00|29328.5|29328.5|29307.72|29307.72|29337.12|29337.12|29294.8|29294.8|0
1609774800000|2021-01-04 15:40:00|29304.17|29304.17|29346.76|29346.76|29346.76|29346.76|29293.03|29293.03|0
1609775100000|2021-01-04 15:45:00|29342.45|29342.45|29337.12|29337.12|29355.37|29355.37|29312.03|29312.03|0
1609775400000|2021-01-04 15:50:00|29324.2|29324.2|29255.77|29255.77|29324.2|29324.2|29248.94|29248.94|0
1609775700000|2021-01-04 15:55:00|29260.08|29260.08|29247.16|29247.16|29266.16|29266.16|29228.16|29228.16|0
1609776000000|2021-01-04 16:00:00|29251.47|29251.47|29225.35|29225.35|29312.03|29312.03|29197.74|29197.74|0
1609776300000|2021-01-04 16:05:00|29229.66|29229.66|29202.05|29202.05|29242.58|29242.58|29194.94|29194.94|0
1609776600000|2021-01-04 16:10:00|29193.43|29193.43|29273.75|29273.75|29273.75|29273.75|29177.71|29177.71|0
1609776900000|2021-01-04 16:15:00|29278.06|29278.06|29262.61|29262.61|29282.36|29282.36|29222.83|29222.83|0
1609777200000|2021-01-04 16:20:00|29258.3|29258.3|29255.77|29255.77|29284.41|29284.41|29251.47|29251.47|0
1609777500000|2021-01-04 16:25:00|29254|29254|29267.94|29267.94|29273|29273|29249.69|29249.69|0
1609834500000|2021-01-05 08:15:00|29449.83|29449.83|29511.42|29511.42|29511.42|29511.42|29422.22|29422.22|0
1609834800000|2021-01-05 08:20:00|29520.03|29520.03|29489.62|29489.62|29520.03|29520.03|29463.78|29463.78|0
1609835100000|2021-01-05 08:25:00|29493.17|29493.17|29522.09|29522.09|29522.09|29522.09|29467.33|29467.33|0
1609835400000|2021-01-05 08:30:00|29527.42|29527.42|29619.15|29619.15|29619.15|29619.15|29527.42|29527.42|0
1609835700000|2021-01-05 08:35:00|29614.85|29614.85|29611.57|29611.57|29652.85|29652.85|29601.93|29601.93|0
1609836000000|2021-01-05 08:40:00|29607.26|29607.26|29573.01|29573.01|29628.79|29628.79|29573.01|29573.01|0
1609836300000|2021-01-05 08:45:00|29571.23|29571.23|29565.15|29565.15|29582.38|29582.38|29556.54|29556.54|0
1609836600000|2021-01-05 08:50:00|29573.76|29573.76|29533.98|29533.98|29578.82|29578.82|29526.12|29526.12|0
1609836900000|2021-01-05 08:55:00|29529.67|29529.67|29521.06|29521.06|29541.84|29541.84|29501.31|29501.31|0
1609837200000|2021-01-05 09:00:00|29528.92|29528.92|29478.75|29478.75|29528.92|29528.92|29464.8|29464.8|0
1609837500000|2021-01-05 09:05:00|29476.97|29476.97|29470.89|29470.89|29522.56|29522.56|29462.27|29462.27|0
1609837800000|2021-01-05 09:10:00|29462.27|29462.27|29531.18|29531.18|29531.18|29531.18|29449.36|29449.36|0
1609838100000|2021-01-05 09:15:00|29522.56|29522.56|29573.49|29573.49|29573.49|29573.49|29522.56|29522.56|0
1609838400000|2021-01-05 09:20:00|29551.96|29551.96|29513.95|29513.95|29551.96|29551.96|29511.42|29511.42|0
1609838700000|2021-01-05 09:25:00|29518.26|29518.26|29510.4|29510.4|29518.26|29518.26|29478.47|29478.47|0
1609839000000|2021-01-05 09:30:00|29506.09|29506.09|29590.99|29590.99|29590.99|29590.99|29487.09|29487.09|0
1609839300000|2021-01-05 09:35:00|29581.35|29581.35|29571.99|29571.99|29609.99|29609.99|29564.12|29564.12|0
1609839600000|2021-01-05 09:40:00|29567.68|29567.68|29613.55|29613.55|29622.16|29622.16|29562.35|29562.35|0
1609839900000|2021-01-05 09:45:00|29622.16|29622.16|29634.33|29634.33|29646.49|29646.49|29617.1|29617.1|0
1609840200000|2021-01-05 09:50:00|29630.02|29630.02|29617.85|29617.85|29644.72|29644.72|29598.85|29598.85|0
1609840500000|2021-01-05 09:55:00|29622.16|29622.16|29600.63|29600.63|29648|29648|29592.01|29592.01|0
1609840800000|2021-01-05 10:00:00|29604.93|29604.93|29599.6|29599.6|29613.55|29613.55|29572.74|29572.74|0
1609841100000|2021-01-05 10:05:00|29595.29|29595.29|29582.38|29582.38|29599.6|29599.6|29578.07|29578.07|0
1609841400000|2021-01-05 10:10:00|29586.68|29586.68|29586.68|29586.68|29586.68|29586.68|29570.21|29570.21|0
1609841700000|2021-01-05 10:15:00|29601.38|29601.38|29593.52|29593.52|29601.38|29601.38|29586.68|29586.68|0
1609842000000|2021-01-05 10:20:00|29587.43|29587.43|29552.71|29552.71|29587.43|29587.43|29524.34|29524.34|0
1609842300000|2021-01-05 10:25:00|29554.49|29554.49|29531.93|29531.93|29558.79|29558.79|29523.31|29523.31|0
1609842600000|2021-01-05 10:30:00|29527.62|29527.62|29566.65|29566.65|29595.02|29595.02|29527.62|29527.62|0
1609842900000|2021-01-05 10:35:00|29558.04|29558.04|29547.65|29547.65|29564.88|29564.88|29543.34|29543.34|0
1609843200000|2021-01-05 10:40:00|29543.34|29543.34|29525.84|29525.84|29547.65|29547.65|29524.07|29524.07|0
1609843500000|2021-01-05 10:45:00|29511.15|29511.15|29540.54|29540.54|29540.54|29540.54|29506.84|29506.84|0
1609843800000|2021-01-05 10:50:00|29549.15|29549.15|29552.43|29552.43|29568.16|29568.16|29549.15|29549.15|0
1609844100000|2021-01-05 10:55:00|29543.82|29543.82|29532.68|29532.68|29549.9|29549.9|29498.23|29498.23|0
1609844400000|2021-01-05 11:00:00|29536.99|29536.99|29583.6|29583.6|29583.6|29583.6|29536.99|29536.99|0
1609844700000|2021-01-05 11:05:00|29585.38|29585.38|29591.46|29591.46|29607.94|29607.94|29585.38|29585.38|0
1609845000000|2021-01-05 11:10:00|29589.69|29589.69|29570.68|29570.68|29589.69|29589.69|29566.38|29566.38|0
1609845300000|2021-01-05 11:15:00|29574.99|29574.99|29591.46|29591.46|29595.77|29595.77|29574.99|29574.99|0
1609845600000|2021-01-05 11:20:00|29595.77|29595.77|29569.93|29569.93|29595.77|29595.77|29561.32|29561.32|0
1609845900000|2021-01-05 11:25:00|29571.71|29571.71|29538.76|29538.76|29571.71|29571.71|29538.76|29538.76|0
1609846200000|2021-01-05 11:30:00|29540.54|29540.54|29574.99|29574.99|29576.77|29576.77|29540.54|29540.54|0
1609846500000|2021-01-05 11:35:00|29562.07|29562.07|29538.01|29538.01|29566.38|29566.38|29516.48|29516.48|0
1609846800000|2021-01-05 11:40:00|29533.71|29533.71|29565.63|29565.63|29565.63|29565.63|29533.71|29533.71|0
1609847100000|2021-01-05 11:45:00|29561.32|29561.32|29553.46|29553.46|29561.32|29561.32|29546.62|29546.62|0
1609847400000|2021-01-05 11:50:00|29549.15|29549.15|29533.71|29533.71|29552.71|29552.71|29533.71|29533.71|0
1609847700000|2021-01-05 11:55:00|29546.62|29546.62|29554.49|29554.49|29558.79|29558.79|29520.79|29520.79|0
1609848000000|2021-01-05 12:00:00|29567.4|29567.4|29605.41|29605.41|29605.41|29605.41|29563.1|29563.1|0
1609848300000|2021-01-05 12:05:00|29596.8|29596.8|29574.24|29574.24|29596.8|29596.8|29565.63|29565.63|0
1609848600000|2021-01-05 12:10:00|29582.85|29582.85|29597.55|29597.55|29606.16|29606.16|29582.85|29582.85|0
1609848900000|2021-01-05 12:15:00|29593.24|29593.24|29567.4|29567.4|29595.02|29595.02|29567.4|29567.4|0
1609849200000|2021-01-05 12:20:00|29569.18|29569.18|29558.04|29558.04|29570.96|29570.96|29535.48|29535.48|0
1609849500000|2021-01-05 12:25:00|29562.35|29562.35|29584.63|29584.63|29593.24|29593.24|29551.96|29551.96|0
1609849800000|2021-01-05 12:30:00|29588.94|29588.94|29588.94|29588.94|29614.77|29614.77|29569.93|29569.93|0
1609850100000|2021-01-05 12:35:00|29597.55|29597.55|29572.46|29572.46|29597.55|29597.55|29572.46|29572.46|0
1609850400000|2021-01-05 12:40:00|29568.16|29568.16|29576.77|29576.77|29576.77|29576.77|29559.54|29559.54|0
1609850700000|2021-01-05 12:45:00|29568.16|29568.16|29579.57|29579.57|29583.88|29583.88|29557.01|29557.01|0
1609851000000|2021-01-05 12:50:00|29575.27|29575.27|29559.82|29559.82|29590.99|29590.99|29559.82|29559.82|0
1609851300000|2021-01-05 12:55:00|29555.51|29555.51|29563.1|29563.1|29570.96|29570.96|29551.2|29551.2|0
1609851600000|2021-01-05 13:00:00|29554.49|29554.49|29567.4|29567.4|29567.4|29567.4|29550.18|29550.18|0
1609851900000|2021-01-05 13:05:00|29563.1|29563.1|29569.18|29569.18|29575.27|29575.27|29563.1|29563.1|0
1609852200000|2021-01-05 13:10:00|29573.49|29573.49|29602.88|29602.88|29615.8|29615.8|29573.49|29573.49|0
1609852500000|2021-01-05 13:15:00|29598.57|29598.57|29589.21|29589.21|29598.57|29598.57|29568.43|29568.43|0
1609852800000|2021-01-05 13:20:00|29597.82|29597.82|29596.05|29596.05|29624.41|29624.41|29589.96|29589.96|0
1609853100000|2021-01-05 13:25:00|29600.35|29600.35|29570.96|29570.96|29600.35|29600.35|29562.35|29562.35|0
1609853400000|2021-01-05 13:30:00|29572.74|29572.74|29570.21|29570.21|29589.21|29589.21|29552.98|29552.98|0
1609853700000|2021-01-05 13:35:00|29574.51|29574.51|29574.51|29574.51|29576.29|29576.29|29565.9|29565.9|0
1609854000000|2021-01-05 13:40:00|29578.82|29578.82|29584.9|29584.9|29593.52|29593.52|29574.51|29574.51|0
1609854300000|2021-01-05 13:45:00|29571.99|29571.99|29520.31|29520.31|29571.99|29571.99|29520.31|29520.31|0
1609854600000|2021-01-05 13:50:00|29524.62|29524.62|29503.08|29503.08|29530.7|29530.7|29492.69|29492.69|0
1609854900000|2021-01-05 13:55:00|29501.31|29501.31|29509.92|29509.92|29524.62|29524.62|29497|29497|0
1609855200000|2021-01-05 14:00:00|29508.14|29508.14|29501.03|29501.03|29509.64|29509.64|29487.36|29487.36|0
1609855500000|2021-01-05 14:05:00|29496.73|29496.73|29470.89|29470.89|29505.34|29505.34|29458.72|29458.72|0
1609855800000|2021-01-05 14:10:00|29472.66|29472.66|29530.42|29530.42|29534.73|29534.73|29472.66|29472.66|0
1609856100000|2021-01-05 14:15:00|29526.12|29526.12|29540.81|29540.81|29556.26|29556.26|29524.34|29524.34|0
1609856400000|2021-01-05 14:20:00|29536.51|29536.51|29502.81|29502.81|29536.51|29536.51|29472.66|29472.66|0
1609856700000|2021-01-05 14:25:00|29507.12|29507.12|29529.67|29529.67|29542.59|29542.59|29507.12|29507.12|0
1609857000000|2021-01-05 14:30:00|29533.98|29533.98|29610.27|29610.27|29650.8|29650.8|29533.98|29533.98|0
1609857300000|2021-01-05 14:35:00|29614.57|29614.57|29614.3|29614.3|29633.3|29633.3|29597.82|29597.82|0
1609857600000|2021-01-05 14:40:00|29618.6|29618.6|29580.6|29580.6|29637.61|29637.61|29580.6|29580.6|0
1609857900000|2021-01-05 14:45:00|29582.38|29582.38|29623.18|29623.18|29636.1|29636.1|29582.38|29582.38|0
1609858200000|2021-01-05 14:50:00|29627.49|29627.49|29604.93|29604.93|29639.66|29639.66|29604.93|29604.93|0
1609858500000|2021-01-05 14:55:00|29603.16|29603.16|29583.4|29583.4|29604.18|29604.18|29566.93|29566.93|0
1609858800000|2021-01-05 15:00:00|29586.96|29586.96|29575.54|29575.54|29620.66|29620.66|29547.17|29547.17|0
1609859100000|2021-01-05 15:05:00|29571.23|29571.23|29556.54|29556.54|29581.62|29581.62|29539.31|29539.31|0
1609859400000|2021-01-05 15:10:00|29554.76|29554.76|29576.29|29576.29|29586.68|29586.68|29550.45|29550.45|0
1609859700000|2021-01-05 15:15:00|29571.99|29571.99|29523.59|29523.59|29571.99|29571.99|29503.84|29503.84|0
1609860000000|2021-01-05 15:20:00|29519.28|29519.28|29538.08|29538.08|29549.98|29549.98|29519.28|29519.28|0
1609860300000|2021-01-05 15:25:00|29533.78|29533.78|29530.22|29530.22|29538.84|29538.84|29529.47|29529.47|0
1609860600000|2021-01-05 15:30:00|29525.92|29525.92|29507.66|29507.66|29525.92|29525.92|29505.14|29505.14|0
1609860900000|2021-01-05 15:35:00|29503.36|29503.36|29484.36|29484.36|29513.75|29513.75|29475.74|29475.74|0
1609861200000|2021-01-05 15:40:00|29475.74|29475.74|29479.02|29479.02|29483.33|29483.33|29455.71|29455.71|0
1609861500000|2021-01-05 15:45:00|29474.72|29474.72|29491.94|29491.94|29504.86|29504.86|29474.72|29474.72|0
1609861800000|2021-01-05 15:50:00|29487.64|29487.64|29505.61|29505.61|29517.78|29517.78|29479.77|29479.77|0
1609862100000|2021-01-05 15:55:00|29501.31|29501.31|29504.59|29504.59|29516.75|29516.75|29482.3|29482.3|0
1609862400000|2021-01-05 16:00:00|29508.89|29508.89|29522.09|29522.09|29537.53|29537.53|29508.89|29508.89|0
1609862700000|2021-01-05 16:05:00|29520.31|29520.31|29529.67|29529.67|29529.67|29529.67|29508.14|29508.14|0
1609863000000|2021-01-05 16:10:00|29521.06|29521.06|29542.59|29542.59|29542.59|29542.59|29506.36|29506.36|0
1609863300000|2021-01-05 16:15:00|29533.98|29533.98|29544.37|29544.37|29544.37|29544.37|29514.98|29514.98|0
1609863600000|2021-01-05 16:20:00|29540.06|29540.06|29554.01|29554.01|29554.01|29554.01|29523.59|29523.59|0
1609863900000|2021-01-05 16:25:00|29549.7|29549.7|29574.04|29574.04|29595.57|29595.57|29549.7|29549.7|0
1609920900000|2021-01-06 08:15:00|29200.34|29200.34|29054.6|29054.6|29200.34|29200.34|29052.83|29052.83|0
1609921200000|2021-01-06 08:20:00|29058.16|29058.16|29056.66|29056.66|29072.86|29072.86|29000.67|29000.67|0
1609921500000|2021-01-06 08:25:00|29078.19|29078.19|29168.9|29168.9|29168.9|29168.9|29045.51|29045.51|0
1609921800000|2021-01-06 08:30:00|29181.81|29181.81|29176.76|29176.76|29207.93|29207.93|29123.03|29123.03|0
1609922100000|2021-01-06 08:35:00|29181.06|29181.06|29130.89|29130.89|29181.06|29181.06|29121.25|29121.25|0
1609922400000|2021-01-06 08:40:00|29143.81|29143.81|29110.11|29110.11|29155.22|29155.22|29099.99|29099.99|0
1609922700000|2021-01-06 08:45:00|29113.66|29113.66|29129.86|29129.86|29152.42|29152.42|29105.05|29105.05|0
1609923000000|2021-01-06 08:50:00|29133.42|29133.42|29122|29122|29172.18|29172.18|29104.78|29104.78|0
1609923300000|2021-01-06 08:55:00|29139.23|29139.23|29176.48|29176.48|29182.57|29182.57|29117.7|29117.7|0
1609923600000|2021-01-06 09:00:00|29189.4|29189.4|29135.2|29135.2|29210.46|29210.46|29122.28|29122.28|0
1609923900000|2021-01-06 09:05:00|29138.75|29138.75|29157.75|29157.75|29157.75|29157.75|29124.05|29124.05|0
1609924200000|2021-01-06 09:10:00|29162.06|29162.06|29130.14|29130.14|29172.45|29172.45|29130.14|29130.14|0
1609924500000|2021-01-06 09:15:00|29133.69|29133.69|29173.75|29173.75|29209.23|29209.23|29133.69|29133.69|0
1609924800000|2021-01-06 09:20:00|29182.36|29182.36|29151.47|29151.47|29182.36|29182.36|29151.47|29151.47|0
1609925100000|2021-01-06 09:25:00|29149.69|29149.69|29155.02|29155.02|29155.77|29155.77|29138.55|29138.55|0
1609925400000|2021-01-06 09:30:00|29156.8|29156.8|29157.55|29157.55|29161.86|29161.86|29129.94|29129.94|0
1609925700000|2021-01-06 09:35:00|29153.24|29153.24|29123.1|29123.1|29153.24|29153.24|29123.1|29123.1|0
1609926000000|2021-01-06 09:40:00|29127.41|29127.41|29163.64|29163.64|29167.94|29167.94|29104.85|29104.85|0
1609926300000|2021-01-06 09:45:00|29172.25|29172.25|29220.64|29220.64|29220.64|29220.64|29155.02|29155.02|0
1609926600000|2021-01-06 09:50:00|29224.95|29224.95|29219.89|29219.89|29257.15|29257.15|29219.89|29219.89|0
1609926900000|2021-01-06 09:55:00|29215.59|29215.59|29149.69|29149.69|29215.59|29215.59|29130.96|29130.96|0
1609927200000|2021-01-06 10:00:00|29145.38|29145.38|29174.03|29174.03|29186.94|29186.94|29132.46|29132.46|0
1609927500000|2021-01-06 10:05:00|29182.64|29182.64|29180.86|29180.86|29186.19|29186.19|29145.38|29145.38|0
1609927800000|2021-01-06 10:10:00|29185.17|29185.17|29156.8|29156.8|29209.5|29209.5|29156.8|29156.8|0
1609928100000|2021-01-06 10:15:00|29161.11|29161.11|29153.52|29153.52|29164.66|29164.66|29110.18|29110.18|0
1609928400000|2021-01-06 10:20:00|29149.21|29149.21|29168.22|29168.22|29185.44|29185.44|29149.21|29149.21|0
1609928700000|2021-01-06 10:25:00|29166.44|29166.44|29220.17|29220.17|29237.39|29237.39|29166.44|29166.44|0
1609929000000|2021-01-06 10:30:00|29224.47|29224.47|29289.34|29289.34|29290.09|29290.09|29220.17|29220.17|0
1609929300000|2021-01-06 10:35:00|29293.65|29293.65|29281.48|29281.48|29311.9|29311.9|29252.09|29252.09|0
1609929600000|2021-01-06 10:40:00|29277.17|29277.17|29354.21|29354.21|29363.2|29363.2|29277.17|29277.17|0
1609929900000|2021-01-06 10:45:00|29358.52|29358.52|29351.68|29351.68|29371.44|29371.44|29318.74|29318.74|0
1609930200000|2021-01-06 10:50:00|29348.13|29348.13|29379.3|29379.3|29379.3|29379.3|29320.51|29320.51|0
1609930500000|2021-01-06 10:55:00|29374.99|29374.99|29458.11|29458.11|29466.73|29466.73|29360.3|29360.3|0
1609930800000|2021-01-06 11:00:00|29479.64|29479.64|29439.11|29439.11|29479.64|29479.64|29411.5|29411.5|0
1609931100000|2021-01-06 11:05:00|29442.67|29442.67|29467.48|29467.48|29493.59|29493.59|29431.52|29431.52|0
1609931400000|2021-01-06 11:10:00|29469.25|29469.25|29541.23|29541.23|29558.46|29558.46|29469.25|29469.25|0
1609931700000|2021-01-06 11:15:00|29537.68|29537.68|29503.98|29503.98|29537.68|29537.68|29486.75|29486.75|0
1609932000000|2021-01-06 11:20:00|29508.29|29508.29|29560.24|29560.24|29560.24|29560.24|29499.67|29499.67|0
1609932300000|2021-01-06 11:25:00|29568.85|29568.85|29567.35|29567.35|29583.82|29583.82|29556.68|29556.68|0
1609932600000|2021-01-06 11:30:00|29565.57|29565.57|29550.87|29550.87|29565.57|29565.57|29540.48|29540.48|0
1609932900000|2021-01-06 11:35:00|29555.18|29555.18|29509.31|29509.31|29559.49|29559.49|29495.37|29495.37|0
1609933200000|2021-01-06 11:40:00|29507.54|29507.54|29522.23|29522.23|29534.4|29534.4|29507.54|29507.54|0
1609933500000|2021-01-06 11:45:00|29517.93|29517.93|29559.49|29559.49|29566.32|29566.32|29517.93|29517.93|0
1609933800000|2021-01-06 11:50:00|29557.71|29557.71|29555.18|29555.18|29580.27|29580.27|29555.18|29555.18|0
1609934100000|2021-01-06 11:55:00|29546.57|29546.57|29567.35|29567.35|29579.51|29579.51|29546.57|29546.57|0
1609934400000|2021-01-06 12:00:00|29563.04|29563.04|29559.49|29559.49|29563.04|29563.04|29536.18|29536.18|0
1609934700000|2021-01-06 12:05:00|29563.79|29563.79|29552.65|29552.65|29575.96|29575.96|29545.54|29545.54|0
1609935000000|2021-01-06 12:10:00|29556.96|29556.96|29587.38|29587.38|29587.38|29587.38|29534.4|29534.4|0
1609935300000|2021-01-06 12:15:00|29583.07|29583.07|29555.45|29555.45|29590.93|29590.93|29555.45|29555.45|0
1609935600000|2021-01-06 12:20:00|29557.23|29557.23|29538.23|29538.23|29562.56|29562.56|29506.31|29506.31|0
1609935900000|2021-01-06 12:25:00|29546.84|29546.84|29517.45|29517.45|29546.84|29546.84|29495.92|29495.92|0
1609936200000|2021-01-06 12:30:00|29521.75|29521.75|29570.9|29570.9|29581.29|29581.29|29521.75|29521.75|0
1609936500000|2021-01-06 12:35:00|29566.6|29566.6|29577.74|29577.74|29585.6|29585.6|29541.51|29541.51|0
1609936800000|2021-01-06 12:40:00|29579.51|29579.51|29598.52|29598.52|29602.82|29602.82|29575.21|29575.21|0
1609937100000|2021-01-06 12:45:00|29602.82|29602.82|29627.91|29627.91|29629.69|29629.69|29594.21|29594.21|0
1609937400000|2021-01-06 12:50:00|29623.6|29623.6|29678.83|29678.83|29724.7|29724.7|29623.6|29623.6|0
1609937700000|2021-01-06 12:55:00|29665.92|29665.92|29651.97|29651.97|29675.28|29675.28|29646.91|29646.91|0
1609938000000|2021-01-06 13:00:00|29660.58|29660.58|29757.37|29757.37|29761.68|29761.68|29657.03|29657.03|0
1609938300000|2021-01-06 13:05:00|29765.99|29765.99|29713.29|29713.29|29765.99|29765.99|29683.89|29683.89|0
1609938600000|2021-01-06 13:10:00|29717.59|29717.59|29740.9|29740.9|29744.46|29744.46|29702.9|29702.9|0
1609938900000|2021-01-06 13:15:00|29746.23|29746.23|29709.25|29709.25|29746.23|29746.23|29709.25|29709.25|0
1609939200000|2021-01-06 13:20:00|29717.87|29717.87|29727.23|29727.23|29748.01|29748.01|29709.25|29709.25|0
1609939500000|2021-01-06 13:25:00|29735.84|29735.84|29754.09|29754.09|29774.12|29774.12|29735.84|29735.84|0
1609939800000|2021-01-06 13:30:00|29758.4|29758.4|29793.88|29793.88|29799.96|29799.96|29758.4|29758.4|0
1609940100000|2021-01-06 13:35:00|29797.43|29797.43|29785.26|29785.26|29814.66|29814.66|29779.18|29779.18|0
1609940400000|2021-01-06 13:40:00|29789.57|29789.57|29785.26|29785.26|29798.18|29798.18|29764.48|29764.48|0
1609940700000|2021-01-06 13:45:00|29787.04|29787.04|29801.46|29801.46|29802.49|29802.49|29765.24|29765.24|0
1609941000000|2021-01-06 13:50:00|29792.85|29792.85|29797.16|29797.16|29805.77|29805.77|29761.68|29761.68|0
1609941300000|2021-01-06 13:55:00|29801.46|29801.46|29867.84|29867.84|29867.84|29867.84|29797.16|29797.16|0
1609941600000|2021-01-06 14:00:00|29866.06|29866.06|29869.61|29869.61|29888.62|29888.62|29819.44|29819.44|0
1609941900000|2021-01-06 14:05:00|29878.23|29878.23|29880|29880|29897.23|29897.23|29856.69|29856.69|0
1609942200000|2021-01-06 14:10:00|29875.7|29875.7|29838.17|29838.17|29892.92|29892.92|29818.41|29818.41|0
1609942500000|2021-01-06 14:15:00|29833.86|29833.86|29834.61|29834.61|29863.26|29863.26|29807|29807|0
1609942800000|2021-01-06 14:20:00|29838.92|29838.92|29820.67|29820.67|29840.7|29840.7|29817.39|29817.39|0
1609943100000|2021-01-06 14:25:00|29812.06|29812.06|29836.12|29836.12|29839.67|29839.67|29777.33|29777.33|0
1609943400000|2021-01-06 14:30:00|29834.34|29834.34|29867.01|29867.01|29890.6|29890.6|29830.03|29830.03|0
1609943700000|2021-01-06 14:35:00|29879.93|29879.93|29928.33|29928.33|29962.03|29962.03|29879.93|29879.93|0
1609944000000|2021-01-06 14:40:00|29915.41|29915.41|29966.61|29966.61|29990.67|29990.67|29889.57|29889.57|0
1609944300000|2021-01-06 14:45:00|29968.38|29968.38|30080.42|30080.42|30093.34|30093.34|29942.55|29942.55|0
1609944600000|2021-01-06 14:50:00|30084.73|30084.73|30026.69|30026.69|30104.76|30104.76|30016.3|30016.3|0
1609944900000|2021-01-06 14:55:00|30035.31|30035.31|30008.17|30008.17|30056.09|30056.09|30008.17|30008.17|0
1609945200000|2021-01-06 15:00:00|30009.95|30009.95|30076.59|30076.59|30094.84|30094.84|30004.89|30004.89|0
1609945500000|2021-01-06 15:05:00|30072.29|30072.29|30066.2|30066.2|30125.74|30125.74|30054.03|30054.03|0
1609945800000|2021-01-06 15:10:00|30070.51|30070.51|30063.67|30063.67|30079.12|30079.12|30048.98|30048.98|0
1609946100000|2021-01-06 15:15:00|30069.76|30069.76|30070.78|30070.78|30107.01|30107.01|30065.45|30065.45|0
1609946400000|2021-01-06 15:20:00|30066.48|30066.48|30028.47|30028.47|30077.62|30077.62|30013.77|30013.77|0
1609946700000|2021-01-06 15:25:00|30011.25|30011.25|30058.62|30058.62|30080.42|30080.42|30001.61|30001.61|0
1609947000000|2021-01-06 15:30:00|30045.7|30045.7|30055.34|30055.34|30096.62|30096.62|30045.7|30045.7|0
1609947300000|2021-01-06 15:35:00|30059.64|30059.64|30024.17|30024.17|30063.95|30063.95|30024.17|30024.17|0
1609947600000|2021-01-06 15:40:00|30032.78|30032.78|30043.17|30043.17|30056.09|30056.09|30019.86|30019.86|0
1609947900000|2021-01-06 15:45:00|30041.39|30041.39|30020.61|30020.61|30054.31|30054.31|30015.55|30015.55|0
1609948200000|2021-01-06 15:50:00|30014.53|30014.53|30029.22|30029.22|30069.01|30069.01|30014.53|30014.53|0
1609948500000|2021-01-06 15:55:00|30020.61|30020.61|29934.41|29934.41|30031.75|30031.75|29934.41|29934.41|0
1609948800000|2021-01-06 16:00:00|29944.8|29944.8|29959.5|29959.5|29961.28|29961.28|29933.66|29933.66|0
1609949100000|2021-01-06 16:05:00|29955.19|29955.19|29943.02|29943.02|29968.11|29968.11|29934.41|29934.41|0
1609949400000|2021-01-06 16:10:00|29944.8|29944.8|29937.97|29937.97|29956.97|29956.97|29933.66|29933.66|0
1609949700000|2021-01-06 16:15:00|29944.05|29944.05|29904.27|29904.27|29944.05|29944.05|29904.27|29904.27|0
1609950000000|2021-01-06 16:20:00|29899.96|29899.96|29880.21|29880.21|29904.27|29904.27|29842.95|29842.95|0
1609950300000|2021-01-06 16:25:00|29881.98|29881.98|29907.82|29907.82|29936.46|29936.46|29861.2|29861.2|0
1610007300000|2021-01-07 08:15:00|29932.5|29932.5|29954.86|29954.86|29977.62|29977.62|29918.83|29918.83|0
1610007600000|2021-01-07 08:20:00|29950.55|29950.55|29987.81|29987.81|29987.81|29987.81|29900.38|29900.38|0
1610007900000|2021-01-07 08:25:00|29983.5|29983.5|29946.52|29946.52|29983.5|29983.5|29905.71|29905.71|0
1610008200000|2021-01-07 08:30:00|29942.97|29942.97|29868.26|29868.26|29942.97|29942.97|29832.5|29832.5|0
1610008500000|2021-01-07 08:35:00|29881.17|29881.17|29962.04|29962.04|29962.04|29962.04|29881.17|29881.17|0
1610008800000|2021-01-07 08:40:00|29992.19|29992.19|30000.32|30000.32|30001.07|30001.07|29963.34|29963.34|0
1610009100000|2021-01-07 08:45:00|29996.02|29996.02|29962.04|29962.04|30015.02|30015.02|29962.04|29962.04|0
1610009400000|2021-01-07 08:50:00|29957.74|29957.74|29930.87|29930.87|29957.74|29957.74|29883.98|29883.98|0
1610009700000|2021-01-07 08:55:00|29929.09|29929.09|29964.85|29964.85|29964.85|29964.85|29925.81|29925.81|0
1610010000000|2021-01-07 09:00:00|29961.29|29961.29|29957.74|29957.74|29966.35|29966.35|29924.04|29924.04|0
1610010300000|2021-01-07 09:05:00|29962.04|29962.04|29974.48|29974.48|30010.71|30010.71|29962.04|29962.04|0
1610010600000|2021-01-07 09:10:00|29983.1|29983.1|29984.12|29984.12|29998.82|29998.82|29974.48|29974.48|0
1610010900000|2021-01-07 09:15:00|29979.82|29979.82|29968.4|29968.4|29998.82|29998.82|29959.79|29959.79|0
1610011200000|2021-01-07 09:20:00|29977.01|29977.01|29975.24|29975.24|29981.32|29981.32|29962.32|29962.32|0
1610011500000|2021-01-07 09:25:00|29970.93|29970.93|29959.79|29959.79|29981.32|29981.32|29955.48|29955.48|0
1610011800000|2021-01-07 09:30:00|29955.48|29955.48|29913.44|29913.44|29974.48|29974.48|29907.36|29907.36|0
1610012100000|2021-01-07 09:35:00|29909.14|29909.14|29905.58|29905.58|29921.3|29921.3|29904.83|29904.83|0
1610012400000|2021-01-07 09:40:00|29901.28|29901.28|29908.86|29908.86|29913.17|29913.17|29888.08|29888.08|0
1610012700000|2021-01-07 09:45:00|29904.56|29904.56|29874.41|29874.41|29908.11|29908.11|29871.61|29871.61|0
1610013000000|2021-01-07 09:50:00|29877.97|29877.97|29858.96|29858.96|29890.89|29890.89|29858.96|29858.96|0
1610013300000|2021-01-07 09:55:00|29857.19|29857.19|29827.04|29827.04|29857.19|29857.19|29800.18|29800.18|0
1610013600000|2021-01-07 10:00:00|29831.35|29831.35|29806.54|29806.54|29834.9|29834.9|29806.54|29806.54|0
1610013900000|2021-01-07 10:05:00|29808.31|29808.31|29782.48|29782.48|29808.31|29808.31|29782.48|29782.48|0
1610014200000|2021-01-07 10:10:00|29778.17|29778.17|29793.62|29793.62|29823.01|29823.01|29767.78|29767.78|0
1610014500000|2021-01-07 10:15:00|29780.7|29780.7|29809.34|29809.34|29827.32|29827.32|29780.7|29780.7|0
1610014800000|2021-01-07 10:20:00|29813.65|29813.65|29859.24|29859.24|29859.24|29859.24|29797.17|29797.17|0
1610015100000|2021-01-07 10:25:00|29867.85|29867.85|29880.02|29880.02|29887.88|29887.88|29863.55|29863.55|0
1610015400000|2021-01-07 10:30:00|29875.71|29875.71|29899.02|29899.02|29899.02|29899.02|29867.1|29867.1|0
1610015700000|2021-01-07 10:35:00|29900.8|29900.8|29938.05|29938.05|29939.83|29939.83|29900.8|29900.8|0
1610016000000|2021-01-07 10:40:00|29939.83|29939.83|29918.02|29918.02|29939.83|29939.83|29907.63|29907.63|0
1610016300000|2021-01-07 10:45:00|29913.72|29913.72|29900.8|29900.8|29913.72|29913.72|29892.19|29892.19|0
1610016600000|2021-01-07 10:50:00|29899.02|29899.02|29892.19|29892.19|29900.8|29900.8|29883.57|29883.57|0
1610016900000|2021-01-07 10:55:00|29893.96|29893.96|29894.72|29894.72|29927.66|29927.66|29893.96|29893.96|0
1610017200000|2021-01-07 11:00:00|29886.85|29886.85|29901.83|29901.83|29901.83|29901.83|29866.35|29866.35|0
1610017500000|2021-01-07 11:05:00|29900.05|29900.05|29912.22|29912.22|29942.63|29942.63|29895.74|29895.74|0
1610017800000|2021-01-07 11:10:00|29915.77|29915.77|29975.11|29975.11|29992.33|29992.33|29915.77|29915.77|0
1610018100000|2021-01-07 11:15:00|29970.8|29970.8|29956.85|29956.85|29992.33|29992.33|29956.85|29956.85|0
1610018400000|2021-01-07 11:20:00|29955.08|29955.08|29961.16|29961.16|29974.83|29974.83|29950.77|29950.77|0
1610018700000|2021-01-07 11:25:00|29974.08|29974.08|29991.3|29991.3|30003.47|30003.47|29972.3|29972.3|0
1610019000000|2021-01-07 11:30:00|29993.08|29993.08|29986.25|29986.25|29993.08|29993.08|29968|29968|0
1610019300000|2021-01-07 11:35:00|29981.94|29981.94|29987.27|29987.27|29996.64|29996.64|29981.94|29981.94|0
1610019600000|2021-01-07 11:40:00|29985.5|29985.5|29983.72|29983.72|29995.89|29995.89|29979.41|29979.41|0
1610019900000|2021-01-07 11:45:00|29985.5|29985.5|30007.3|30007.3|30007.3|30007.3|29977.63|29977.63|0
1610020200000|2021-01-07 11:50:00|30011.61|30011.61|29970.05|29970.05|30018.72|30018.72|29963.21|29963.21|0
1610020500000|2021-01-07 11:55:00|29968.27|29968.27|29906.96|29906.96|29968.27|29968.27|29884.4|29884.4|0
1610020800000|2021-01-07 12:00:00|29908.73|29908.73|29911.54|29911.54|29963.21|29963.21|29900.12|29900.12|0
1610021100000|2021-01-07 12:05:00|29915.84|29915.84|29938.13|29938.13|29952.07|29952.07|29915.84|29915.84|0
1610021400000|2021-01-07 12:10:00|29933.82|29933.82|29905.93|29905.93|29933.82|29933.82|29891.98|29891.98|0
1610021700000|2021-01-07 12:15:00|29904.15|29904.15|29904.15|29904.15|29912.76|29912.76|29893.76|29893.76|0
1610022000000|2021-01-07 12:20:00|29905.93|29905.93|29887.13|29887.13|29920.63|29920.63|29887.13|29887.13|0
1610022300000|2021-01-07 12:25:00|29890.68|29890.68|29915.02|29915.02|29922.88|29922.88|29890.68|29890.68|0
1610022600000|2021-01-07 12:30:00|29920.35|29920.35|29914.54|29914.54|29920.35|29920.35|29906.68|29906.68|0
1610022900000|2021-01-07 12:35:00|29912.76|29912.76|29910.24|29910.24|29912.76|29912.76|29900.6|29900.6|0
1610023200000|2021-01-07 12:40:00|29901.62|29901.62|29905.93|29905.93|29914.54|29914.54|29891.98|29891.98|0
1610023500000|2021-01-07 12:45:00|29910.24|29910.24|29847.9|29847.9|29910.24|29910.24|29847.9|29847.9|0
1610023800000|2021-01-07 12:50:00|29843.59|29843.59|29858.29|29858.29|29858.29|29858.29|29817.48|29817.48|0
1610024100000|2021-01-07 12:55:00|29853.98|29853.98|29868.68|29868.68|29880.84|29880.84|29849.67|29849.67|0
1610024400000|2021-01-07 13:00:00|29866.9|29866.9|29866.15|29866.15|29866.9|29866.9|29840.03|29840.03|0
1610024700000|2021-01-07 13:05:00|29870.45|29870.45|29851.45|29851.45|29897.32|29897.32|29847.14|29847.14|0
1610025000000|2021-01-07 13:10:00|29857.53|29857.53|29814.2|29814.2|29860.06|29860.06|29814.2|29814.2|0
1610025300000|2021-01-07 13:15:00|29809.89|29809.89|29834.22|29834.22|29836.75|29836.75|29801.28|29801.28|0
1610025600000|2021-01-07 13:20:00|29838.53|29838.53|29783.78|29783.78|29848.92|29848.92|29777.69|29777.69|0
1610025900000|2021-01-07 13:25:00|29789.86|29789.86|29790.14|29790.14|29795.94|29795.94|29773.39|29773.39|0
1610026200000|2021-01-07 13:30:00|29786.58|29786.58|29822.06|29822.06|29822.06|29822.06|29786.58|29786.58|0
1610026500000|2021-01-07 13:35:00|29839.28|29839.28|29833.95|29833.95|29841.81|29841.81|29815.7|29815.7|0
1610026800000|2021-01-07 13:40:00|29835.73|29835.73|29813.44|29813.44|29836.75|29836.75|29813.44|29813.44|0
1610027100000|2021-01-07 13:45:00|29815.22|29815.22|29822.06|29822.06|29837.78|29837.78|29815.22|29815.22|0
1610027400000|2021-01-07 13:50:00|29825.61|29825.61|29864.37|29864.37|29871.2|29871.2|29823.83|29823.83|0
1610027700000|2021-01-07 13:55:00|29866.15|29866.15|29854.73|29854.73|29896.29|29896.29|29854.73|29854.73|0
1610028000000|2021-01-07 14:00:00|29859.04|29859.04|29864.37|29864.37|29879.82|29879.82|29856.51|29856.51|0
1610028300000|2021-01-07 14:05:00|29860.06|29860.06|29888.43|29888.43|29888.43|29888.43|29860.06|29860.06|0
1610028600000|2021-01-07 14:10:00|29884.12|29884.12|29881.59|29881.59|29904.9|29904.9|29872.98|29872.98|0
1610028900000|2021-01-07 14:15:00|29883.37|29883.37|29883.37|29883.37|29895.54|29895.54|29880.84|29880.84|0
1610029200000|2021-01-07 14:20:00|29881.59|29881.59|29866.9|29866.9|29893.01|29893.01|29865.12|29865.12|0
1610029500000|2021-01-07 14:25:00|29862.59|29862.59|29853.23|29853.23|29874.76|29874.76|29853.23|29853.23|0
1610029800000|2021-01-07 14:30:00|29860.06|29860.06|29816.72|29816.72|29890.21|29890.21|29808.11|29808.11|0
1610030100000|2021-01-07 14:35:00|29812.42|29812.42|29771.61|29771.61|29835.73|29835.73|29771.61|29771.61|0
1610030400000|2021-01-07 14:40:00|29767.3|29767.3|29832.17|29832.17|29842.56|29842.56|29767.3|29767.3|0
1610030700000|2021-01-07 14:45:00|29827.87|29827.87|29865.12|29865.12|29865.12|29865.12|29823.56|29823.56|0
1610031000000|2021-01-07 14:50:00|29863.34|29863.34|29864.37|29864.37|29897.04|29897.04|29840.03|29840.03|0
1610031300000|2021-01-07 14:55:00|29872.98|29872.98|29850.42|29850.42|29872.98|29872.98|29841.06|29841.06|0
1610031600000|2021-01-07 15:00:00|29846.12|29846.12|29856.51|29856.51|29863.34|29863.34|29841.81|29841.81|0
1610031900000|2021-01-07 15:05:00|29858.29|29858.29|29855.76|29855.76|29864.37|29864.37|29834.98|29834.98|0
1610032200000|2021-01-07 15:10:00|29860.06|29860.06|29914.54|29914.54|29914.54|29914.54|29860.06|29860.06|0
1610032500000|2021-01-07 15:15:00|29918.85|29918.85|29961.43|29961.43|29961.43|29961.43|29914.54|29914.54|0
1610032800000|2021-01-07 15:20:00|29963.21|29963.21|29985.02|29985.02|29991.85|29991.85|29958.91|29958.91|0
1610033100000|2021-01-07 15:25:00|29989.32|29989.32|30015.44|30015.44|30015.44|30015.44|29985.02|29985.02|0
1610033400000|2021-01-07 15:30:00|30017.22|30017.22|30058.02|30058.02|30058.02|30058.02|30012.91|30012.91|0
1610033700000|2021-01-07 15:35:00|30049.41|30049.41|30068.69|30068.69|30081.61|30081.61|30049.41|30049.41|0
1610034000000|2021-01-07 15:40:00|30064.38|30064.38|30068.69|30068.69|30074.77|30074.77|30047.91|30047.91|0
1610034300000|2021-01-07 15:45:00|30073|30073|30102.39|30102.39|30104.17|30104.17|30073|30073|0
1610034600000|2021-01-07 15:50:00|30098.08|30098.08|30023.57|30023.57|30118.86|30118.86|30023.57|30023.57|0
1610034900000|2021-01-07 15:55:00|30019.27|30019.27|30050.44|30050.44|30083.39|30083.39|30010.65|30010.65|0
1610035200000|2021-01-07 16:00:00|30052.21|30052.21|30032.19|30032.19|30080.86|30080.86|30032.19|30032.19|0
1610035500000|2021-01-07 16:05:00|30027.88|30027.88|29996.71|29996.71|30029.66|30029.66|29986.32|29986.32|0
1610035800000|2021-01-07 16:10:00|29992.4|29992.4|30026.1|30026.1|30027.88|30027.88|29992.4|29992.4|0
1610036100000|2021-01-07 16:15:00|30021.8|30021.8|30011.13|30011.13|30040.8|30040.8|30011.13|30011.13|0
1610036400000|2021-01-07 16:20:00|30017.22|30017.22|30053.72|30053.72|30064.11|30064.11|30011.13|30011.13|0
1610036700000|2021-01-07 16:25:00|30055.5|30055.5|30093.78|30093.78|30093.78|30093.78|30049.41|30049.41|0
1610093700000|2021-01-08 08:15:00|29899.64|29899.64|29850.22|29850.22|29922.95|29922.95|29833.75|29833.75|0
1610094000000|2021-01-08 08:20:00|29845.92|29845.92|29828.69|29828.69|29855.55|29855.55|29789.93|29789.93|0
1610094300000|2021-01-08 08:25:00|29837.3|29837.3|29811.94|29811.94|29861.36|29861.36|29811.94|29811.94|0
1610094600000|2021-01-08 08:30:00|29820.55|29820.55|29856.78|29856.78|29856.78|29856.78|29792.94|29792.94|0
1610094900000|2021-01-08 08:35:00|29865.39|29865.39|29931.77|29931.77|29934.3|29934.3|29863.62|29863.62|0
1610095200000|2021-01-08 08:40:00|29928.21|29928.21|29942.91|29942.91|29964.44|29964.44|29913.52|29913.52|0
1610095500000|2021-01-08 08:45:00|29938.6|29938.6|29901.07|29901.07|29938.6|29938.6|29883.85|29883.85|0
1610095800000|2021-01-08 08:50:00|29905.38|29905.38|29898.55|29898.55|29905.38|29905.38|29878.52|29878.52|0
1610096100000|2021-01-08 08:55:00|29902.85|29902.85|29928.21|29928.21|29949.47|29949.47|29902.85|29902.85|0
1610096400000|2021-01-08 09:00:00|29932.52|29932.52|29945.44|29945.44|29955.08|29955.08|29907.43|29907.43|0
1610096700000|2021-01-08 09:05:00|29954.05|29954.05|30007.03|30007.03|30007.03|30007.03|29954.05|29954.05|0
1610097000000|2021-01-08 09:10:00|30017.42|30017.42|30004.22|30004.22|30019.19|30019.19|29988.78|29988.78|0
1610097300000|2021-01-08 09:15:00|29995.61|29995.61|30026.78|30026.78|30033.62|30033.62|29995.61|29995.61|0
1610097600000|2021-01-08 09:20:00|30035.39|30035.39|30032.87|30032.87|30048.31|30048.31|30013.59|30013.59|0
1610097900000|2021-01-08 09:25:00|30034.64|30034.64|29996.36|29996.36|30047.56|30047.56|29996.36|29996.36|0
1610098200000|2021-01-08 09:30:00|30000.67|30000.67|30002.45|30002.45|30012.84|30012.84|29966.22|29966.22|0
1610098500000|2021-01-08 09:35:00|30004.22|30004.22|30035.39|30035.39|30035.39|30035.39|30002.45|30002.45|0
1610098800000|2021-01-08 09:40:00|30033.62|30033.62|30033.62|30033.62|30047.56|30047.56|30029.31|30029.31|0
1610099100000|2021-01-08 09:45:00|30042.23|30042.23|30079.48|30079.48|30091.65|30091.65|30042.23|30042.23|0
1610099400000|2021-01-08 09:50:00|30070.87|30070.87|30087.34|30087.34|30095.21|30095.21|30057.2|30057.2|0
1610099700000|2021-01-08 09:55:00|30089.12|30089.12|30132.46|30132.46|30132.46|30132.46|30089.12|30089.12|0
1610100000000|2021-01-08 10:00:00|30141.07|30141.07|30129.93|30129.93|30147.16|30147.16|30126.38|30126.38|0
1610100300000|2021-01-08 10:05:00|30131.71|30131.71|30135.26|30135.26|30148.18|30148.18|30124.6|30124.6|0
1610100600000|2021-01-08 10:10:00|30139.57|30139.57|30171.01|30171.01|30175.32|30175.32|30139.57|30139.57|0
1610100900000|2021-01-08 10:15:00|30169.24|30169.24|30193.57|30193.57|30196.1|30196.1|30169.24|30169.24|0
1610101200000|2021-01-08 10:20:00|30195.35|30195.35|30118.04|30118.04|30203.96|30203.96|30118.04|30118.04|0
1610101500000|2021-01-08 10:25:00|30119.82|30119.82|30113.73|30113.73|30131.98|30131.98|30096.51|30096.51|0
1610101800000|2021-01-08 10:30:00|30111.95|30111.95|30114.48|30114.48|30127.68|30127.68|30103.34|30103.34|0
1610102100000|2021-01-08 10:35:00|30110.18|30110.18|30124.87|30124.87|30126.65|30126.65|30088.65|30088.65|0
1610102400000|2021-01-08 10:40:00|30126.65|30126.65|30092.95|30092.95|30130.21|30130.21|30092.95|30092.95|0
1610102700000|2021-01-08 10:45:00|30089.4|30089.4|30085.09|30085.09|30102.32|30102.32|30070.39|30070.39|0
1610103000000|2021-01-08 10:50:00|30080.78|30080.78|30053.92|30053.92|30080.78|30080.78|30046.06|30046.06|0
1610103300000|2021-01-08 10:55:00|30052.14|30052.14|30030.34|30030.34|30056.45|30056.45|30021.72|30021.72|0
1610103600000|2021-01-08 11:00:00|30028.56|30028.56|30019.67|30019.67|30038.95|30038.95|29998.14|29998.14|0
1610103900000|2021-01-08 11:05:00|30015.37|30015.37|29994.58|29994.58|30021.45|30021.45|29992.81|29992.81|0
1610104200000|2021-01-08 11:10:00|29990.28|29990.28|30033.62|30033.62|30038.67|30038.67|29990.28|29990.28|0
1610104500000|2021-01-08 11:15:00|30031.84|30031.84|29994.58|29994.58|30031.84|30031.84|29994.58|29994.58|0
1610104800000|2021-01-08 11:20:00|29981.67|29981.67|29967.72|29967.72|29984.19|29984.19|29958.08|29958.08|0
1610105100000|2021-01-08 11:25:00|29959.11|29959.11|29958.83|29958.83|29959.11|29959.11|29947.69|29947.69|0
1610105400000|2021-01-08 11:30:00|29961.36|29961.36|29969.22|29969.22|29977.84|29977.84|29956.3|29956.3|0
1610105700000|2021-01-08 11:35:00|29964.92|29964.92|29933|29933|29964.92|29964.92|29922.61|29922.61|0
1610106000000|2021-01-08 11:40:00|29924.38|29924.38|29976.33|29976.33|29976.33|29976.33|29924.38|29924.38|0
1610106300000|2021-01-08 11:45:00|29980.64|29980.64|29980.91|29980.91|30006.75|30006.75|29979.14|29979.14|0
1610106600000|2021-01-08 11:50:00|29982.69|29982.69|30003.2|30003.2|30003.2|30003.2|29977.36|29977.36|0
1610106900000|2021-01-08 11:55:00|29994.58|29994.58|29968|29968|29994.58|29994.58|29966.22|29966.22|0
1610107200000|2021-01-08 12:00:00|29978.39|29978.39|29947.97|29947.97|29998.41|29998.41|29947.97|29947.97|0
1610107500000|2021-01-08 12:05:00|29935.05|29935.05|29922.88|29922.88|29945.44|29945.44|29918.57|29918.57|0
1610107800000|2021-01-08 12:10:00|29927.19|29927.19|29936.07|29936.07|29953.3|29953.3|29927.19|29927.19|0
1610108100000|2021-01-08 12:15:00|29928.21|29928.21|29946.46|29946.46|29951.8|29951.8|29928.21|29928.21|0
1610108400000|2021-01-08 12:20:00|29944.69|29944.69|29919.6|29919.6|29944.69|29944.69|29909.21|29909.21|0
1610108700000|2021-01-08 12:25:00|29915.29|29915.29|29935.05|29935.05|29941.13|29941.13|29909.21|29909.21|0
1610109000000|2021-01-08 12:30:00|29930.74|29930.74|29948.24|29948.24|29948.24|29948.24|29911.74|29911.74|0
1610109300000|2021-01-08 12:35:00|29946.46|29946.46|29953.3|29953.3|29956.85|29956.85|29943.93|29943.93|0
1610109600000|2021-01-08 12:40:00|29944.69|29944.69|29944.69|29944.69|29965.47|29965.47|29944.69|29944.69|0
1610109900000|2021-01-08 12:45:00|29948.24|29948.24|29928.21|29928.21|29948.24|29948.24|29928.21|29928.21|0
1610110200000|2021-01-08 12:50:00|29915.29|29915.29|29943.93|29943.93|29943.93|29943.93|29915.29|29915.29|0
1610110500000|2021-01-08 12:55:00|29939.63|29939.63|29929.24|29929.24|29943.93|29943.93|29929.24|29929.24|0
1610110800000|2021-01-08 13:00:00|29933.54|29933.54|29931.77|29931.77|29942.16|29942.16|29927.46|29927.46|0
1610111100000|2021-01-08 13:05:00|29935.32|29935.32|29932.04|29932.04|29949.27|29949.27|29925.96|29925.96|0
1610111400000|2021-01-08 13:10:00|29930.26|29930.26|29969.3|29969.3|29973.6|29973.6|29930.26|29930.26|0
1610111700000|2021-01-08 13:15:00|29962.19|29962.19|29976.13|29976.13|29976.13|29976.13|29952.82|29952.82|0
1610112000000|2021-01-08 13:20:00|29974.35|29974.35|29973.6|29973.6|29976.13|29976.13|29963.21|29963.21|0
1610112300000|2021-01-08 13:25:00|29969.3|29969.3|29964.99|29964.99|29971.83|29971.83|29958.91|29958.91|0
1610112600000|2021-01-08 13:30:00|29960.68|29960.68|29939.9|29939.9|29971.07|29971.07|29939.9|29939.9|0
1610112900000|2021-01-08 13:35:00|29935.6|29935.6|29970.32|29970.32|29970.32|29970.32|29919.12|29919.12|0
1610113200000|2021-01-08 13:40:00|29961.71|29961.71|29954.87|29954.87|29961.71|29961.71|29940.18|29940.18|0
1610113500000|2021-01-08 13:45:00|29959.18|29959.18|29944.48|29944.48|29959.18|29959.18|29929.79|29929.79|0
1610113800000|2021-01-08 13:50:00|29957.4|29957.4|29942.71|29942.71|29982.49|29982.49|29938.4|29938.4|0
1610114100000|2021-01-08 13:55:00|29938.4|29938.4|29942.43|29942.43|29951.32|29951.32|29937.37|29937.37|0
1610114400000|2021-01-08 14:00:00|29946.74|29946.74|29978.18|29978.18|29982.49|29982.49|29938.13|29938.13|0
1610114700000|2021-01-08 14:05:00|29976.41|29976.41|29988.85|29988.85|29994.18|29994.18|29972.1|29972.1|0
1610115000000|2021-01-08 14:10:00|29987.07|29987.07|29982.01|29982.01|29999.24|29999.24|29982.01|29982.01|0
1610115300000|2021-01-08 14:15:00|29983.79|29983.79|29935.87|29935.87|29983.79|29983.79|29935.87|29935.87|0
1610115600000|2021-01-08 14:20:00|29940.18|29940.18|29953.37|29953.37|29963.01|29963.01|29936.9|29936.9|0
1610115900000|2021-01-08 14:25:00|29957.68|29957.68|29934.37|29934.37|29966.29|29966.29|29934.37|29934.37|0
1610116200000|2021-01-08 14:30:00|29942.98|29942.98|29998.49|29998.49|29998.49|29998.49|29928.28|29928.28|0
1610116500000|2021-01-08 14:35:00|30002.79|30002.79|30014.21|30014.21|30041.07|30041.07|29994.18|29994.18|0
1610116800000|2021-01-08 14:40:00|30030.68|30030.68|30021.32|30021.32|30075.8|30075.8|30014.21|30014.21|0
1610117100000|2021-01-08 14:45:00|30017.76|30017.76|29941.48|29941.48|30017.76|30017.76|29926.78|29926.78|0
1610117400000|2021-01-08 14:50:00|29945.78|29945.78|29963.01|29963.01|29974.15|29974.15|29931.84|29931.84|0
1610117700000|2021-01-08 14:55:00|29961.23|29961.23|29947.56|29947.56|29961.23|29961.23|29926.51|29926.51|0
1610118000000|2021-01-08 15:00:00|29951.87|29951.87|29984.82|29984.82|30031.43|30031.43|29951.87|29951.87|0
1610118300000|2021-01-08 15:05:00|29971.9|29971.9|30013.46|30013.46|30013.46|30013.46|29971.9|29971.9|0
1610118600000|2021-01-08 15:10:00|30004.85|30004.85|29976.96|29976.96|30004.85|30004.85|29968.34|29968.34|0
1610118900000|2021-01-08 15:15:00|29980.51|29980.51|29974.43|29974.43|29991.65|29991.65|29962.26|29962.26|0
1610119200000|2021-01-08 15:20:00|29976.2|29976.2|29975.45|29975.45|30021.32|30021.32|29966.84|29966.84|0
1610119500000|2021-01-08 15:25:00|29984.07|29984.07|29943.26|29943.26|30006.62|30006.62|29938.2|29938.2|0
1610119800000|2021-01-08 15:30:00|29938.95|29938.95|29903.95|29903.95|29943.26|29943.26|29899.64|29899.64|0
1610120100000|2021-01-08 15:35:00|29899.64|29899.64|29916.87|29916.87|29929.79|29929.79|29891.03|29891.03|0
1610120400000|2021-01-08 15:40:00|29925.48|29925.48|29957.68|29957.68|29982.76|29982.76|29925.48|29925.48|0
1610120700000|2021-01-08 15:45:00|29949.07|29949.07|29905.73|29905.73|29955.15|29955.15|29905.73|29905.73|0
1610121000000|2021-01-08 15:50:00|29901.42|29901.42|29875.31|29875.31|29915.09|29915.09|29875.31|29875.31|0
1610121300000|2021-01-08 15:55:00|29879.61|29879.61|29925.48|29925.48|29938.4|29938.4|29875.31|29875.31|0
1610121600000|2021-01-08 16:00:00|29929.79|29929.79|29947.01|29947.01|29955.63|29955.63|29925.48|29925.48|0
1610121900000|2021-01-08 16:05:00|29942.71|29942.71|29932.32|29932.32|29952.07|29952.07|29929.79|29929.79|0
1610122200000|2021-01-08 16:10:00|29940.18|29940.18|29934.85|29934.85|29945.24|29945.24|29926.98|29926.98|0
1610122500000|2021-01-08 16:15:00|29936.62|29936.62|29921.93|29921.93|29948.79|29948.79|29904.7|29904.7|0
1610122800000|2021-01-08 16:20:00|29926.23|29926.23|29933.07|29933.07|29941.68|29941.68|29917.62|29917.62|0
1610123100000|2021-01-08 16:25:00|29931.29|29931.29|29937.65|29937.65|29948.79|29948.79|29929.51|29929.51|0
1610352900000|2021-01-11 08:15:00|29887|29887|29888.78|29888.78|29909.56|29909.56|29875.86|29875.86|0
1610353200000|2021-01-11 08:20:00|29884.47|29884.47|29887.75|29887.75|29925|29925|29879.89|29879.89|0
1610353500000|2021-01-11 08:25:00|29884.2|29884.2|29873.05|29873.05|29898.14|29898.14|29855.08|29855.08|0
1610353800000|2021-01-11 08:30:00|29868.75|29868.75|29786.18|29786.18|29872.3|29872.3|29786.18|29786.18|0
1610354100000|2021-01-11 08:35:00|29799.09|29799.09|29817.07|29817.07|29817.07|29817.07|29786.93|29786.93|0
1610354400000|2021-01-11 08:40:00|29812.77|29812.77|29820.63|29820.63|29837.85|29837.85|29812.77|29812.77|0
1610354700000|2021-01-11 08:45:00|29816.32|29816.32|29789.46|29789.46|29816.32|29816.32|29785.15|29785.15|0
1610355000000|2021-01-11 08:50:00|29787.68|29787.68|29798.07|29798.07|29799.85|29799.85|29782.35|29782.35|0
1610355300000|2021-01-11 08:55:00|29796.29|29796.29|29790.96|29790.96|29804.9|29804.9|29784.88|29784.88|0
1610355600000|2021-01-11 09:00:00|29799.57|29799.57|29789.18|29789.18|29824.66|29824.66|29783.1|29783.1|0
1610355900000|2021-01-11 09:05:00|29787.4|29787.4|29740.51|29740.51|29787.4|29787.4|29735.18|29735.18|0
1610356200000|2021-01-11 09:10:00|29744.82|29744.82|29733.4|29733.4|29744.82|29744.82|29731.9|29731.9|0
1610356500000|2021-01-11 09:15:00|29729.1|29729.1|29720.48|29720.48|29734.15|29734.15|29715.15|29715.15|0
1610356800000|2021-01-11 09:20:00|29716.18|29716.18|29711.87|29711.87|29723.01|29723.01|29701.48|29701.48|0
1610357100000|2021-01-11 09:25:00|29708.31|29708.31|29706.54|29706.54|29708.31|29708.31|29678.92|29678.92|0
1610357400000|2021-01-11 09:30:00|29710.84|29710.84|29713.37|29713.37|29713.37|29713.37|29681.45|29681.45|0
1610357700000|2021-01-11 09:35:00|29721.99|29721.99|29712.35|29712.35|29750.35|29750.35|29710.57|29710.57|0
1610358000000|2021-01-11 09:40:00|29710.57|29710.57|29710.57|29710.57|29727.04|29727.04|29710.57|29710.57|0
1610358300000|2021-01-11 09:45:00|29706.26|29706.26|29704.49|29704.49|29716.65|29716.65|29700.93|29700.93|0
1610358600000|2021-01-11 09:50:00|29708.79|29708.79|29678.37|29678.37|29708.79|29708.79|29672.29|29672.29|0
1610358900000|2021-01-11 09:55:00|29686.99|29686.99|29690.54|29690.54|29693.07|29693.07|29681.93|29681.93|0
1610359200000|2021-01-11 10:00:00|29682.68|29682.68|29615.01|29615.01|29682.68|29682.68|29615.01|29615.01|0
1610359500000|2021-01-11 10:05:00|29610.7|29610.7|29615.76|29615.76|29636.54|29636.54|29603.59|29603.59|0
1610359800000|2021-01-11 10:10:00|29620.06|29620.06|29593.2|29593.2|29620.06|29620.06|29590.67|29590.67|0
1610360100000|2021-01-11 10:15:00|29597.51|29597.51|29656.84|29656.84|29658.62|29658.62|29588.89|29588.89|0
1610360400000|2021-01-11 10:20:00|29655.06|29655.06|29647.2|29647.2|29661.9|29661.9|29638.59|29638.59|0
1610360700000|2021-01-11 10:25:00|29651.51|29651.51|29707.01|29707.01|29707.01|29707.01|29651.51|29651.51|0
1610361000000|2021-01-11 10:30:00|29711.32|29711.32|29766.07|29766.07|29770.38|29770.38|29707.01|29707.01|0
1610361300000|2021-01-11 10:35:00|29769.63|29769.63|29752.88|29752.88|29775.44|29775.44|29745.29|29745.29|0
1610361600000|2021-01-11 10:40:00|29754.66|29754.66|29742.49|29742.49|29754.66|29754.66|29730.32|29730.32|0
1610361900000|2021-01-11 10:45:00|29744.27|29744.27|29746.8|29746.8|29776.94|29776.94|29732.1|29732.1|0
1610362200000|2021-01-11 10:50:00|29755.41|29755.41|29731.83|29731.83|29755.41|29755.41|29726.77|29726.77|0
1610362500000|2021-01-11 10:55:00|29735.38|29735.38|29759.44|29759.44|29761.22|29761.22|29735.38|29735.38|0
1610362800000|2021-01-11 11:00:00|29755.14|29755.14|29757.66|29757.66|29757.66|29757.66|29732.58|29732.58|0
1610363100000|2021-01-11 11:05:00|29749.05|29749.05|29801.75|29801.75|29806.06|29806.06|29749.05|29749.05|0
1610363400000|2021-01-11 11:10:00|29803.53|29803.53|29786.58|29786.58|29807.09|29807.09|29782.27|29782.27|0
1610363700000|2021-01-11 11:15:00|29773.66|29773.66|29776.19|29776.19|29783.03|29783.03|29765.8|29765.8|0
1610364000000|2021-01-11 11:20:00|29777.97|29777.97|29774.41|29774.41|29798|29798|29774.41|29774.41|0
1610364300000|2021-01-11 11:25:00|29770.86|29770.86|29760.47|29760.47|29780.5|29780.5|29752.61|29752.61|0
1610364600000|2021-01-11 11:30:00|29756.16|29756.16|29762.25|29762.25|29768.33|29768.33|29751.1|29751.1|0
1610364900000|2021-01-11 11:35:00|29757.94|29757.94|29764.02|29764.02|29770.11|29770.11|29753.63|29753.63|0
1610365200000|2021-01-11 11:40:00|29768.33|29768.33|29759.44|29759.44|29768.33|29768.33|29755.14|29755.14|0
1610365500000|2021-01-11 11:45:00|29761.22|29761.22|29754.38|29754.38|29763|29763|29745.77|29745.77|0
1610365800000|2021-01-11 11:50:00|29750.83|29750.83|29758.69|29758.69|29761.22|29761.22|29742.22|29742.22|0
1610366100000|2021-01-11 11:55:00|29755.14|29755.14|29752.61|29752.61|29756.91|29756.91|29742.22|29742.22|0
1610366400000|2021-01-11 12:00:00|29756.91|29756.91|29753.36|29753.36|29763|29763|29749.05|29749.05|0
1610366700000|2021-01-11 12:05:00|29757.66|29757.66|29755.89|29755.89|29761.97|29761.97|29751.58|29751.58|0
1610367000000|2021-01-11 12:10:00|29751.58|29751.58|29753.36|29753.36|29759.44|29759.44|29749.05|29749.05|0
1610367300000|2021-01-11 12:15:00|29751.58|29751.58|29732.58|29732.58|29759.44|29759.44|29732.58|29732.58|0
1610367600000|2021-01-11 12:20:00|29729.02|29729.02|29721.16|29721.16|29733.33|29733.33|29712.55|29712.55|0
1610367900000|2021-01-11 12:25:00|29712.55|29712.55|29708.24|29708.24|29712.55|29712.55|29689.99|29689.99|0
1610368200000|2021-01-11 12:30:00|29699.63|29699.63|29683.91|29683.91|29703.94|29703.94|29683.91|29683.91|0
1610368500000|2021-01-11 12:35:00|29685.68|29685.68|29697.85|29697.85|29697.85|29697.85|29684.93|29684.93|0
1610368800000|2021-01-11 12:40:00|29696.07|29696.07|29685.68|29685.68|29696.07|29696.07|29673.52|29673.52|0
1610369100000|2021-01-11 12:45:00|29689.99|29689.99|29667.43|29667.43|29689.99|29689.99|29657.04|29657.04|0
1610369400000|2021-01-11 12:50:00|29665.66|29665.66|29644.6|29644.6|29674.27|29674.27|29639.54|29639.54|0
1610369700000|2021-01-11 12:55:00|29640.29|29640.29|29633.46|29633.46|29646.38|29646.38|29624.85|29624.85|0
1610370000000|2021-01-11 13:00:00|29629.15|29629.15|29610.63|29610.63|29634.21|29634.21|29597.71|29597.71|0
1610370300000|2021-01-11 13:05:00|29606.32|29606.32|29587.32|29587.32|29640.02|29640.02|29583.01|29583.01|0
1610370600000|2021-01-11 13:10:00|29589.1|29589.1|29573.37|29573.37|29595.93|29595.93|29573.37|29573.37|0
1610370900000|2021-01-11 13:15:00|29569.07|29569.07|29532.56|29532.56|29569.07|29569.07|29532.56|29532.56|0
1610371200000|2021-01-11 13:20:00|29523.95|29523.95|29497.36|29497.36|29523.95|29523.95|29497.36|29497.36|0
1610371500000|2021-01-11 13:25:00|29499.14|29499.14|29482.67|29482.67|29499.14|29499.14|29482.67|29482.67|0
1610371800000|2021-01-11 13:30:00|29480.89|29480.89|29424.91|29424.91|29485.19|29485.19|29420.6|29420.6|0
1610372100000|2021-01-11 13:35:00|29419.57|29419.57|29404.13|29404.13|29429.21|29429.21|29404.13|29404.13|0
1610372400000|2021-01-11 13:40:00|29408.43|29408.43|29429.21|29429.21|29429.21|29429.21|29408.43|29408.43|0
1610372700000|2021-01-11 13:45:00|29427.43|29427.43|29423.13|29423.13|29436.05|29436.05|29423.13|29423.13|0
1610373000000|2021-01-11 13:50:00|29418.82|29418.82|29408.43|29408.43|29431.74|29431.74|29402.35|29402.35|0
1610373300000|2021-01-11 13:55:00|29404.13|29404.13|29424.91|29424.91|29435.3|29435.3|29404.13|29404.13|0
1610373600000|2021-01-11 14:00:00|29429.21|29429.21|29438.1|29438.1|29440.63|29440.63|29418.82|29418.82|0
1610373900000|2021-01-11 14:05:00|29433.79|29433.79|29441.65|29441.65|29445.96|29445.96|29425.18|29425.18|0
1610374200000|2021-01-11 14:10:00|29439.88|29439.88|29427.71|29427.71|29444.18|29444.18|29421.63|29421.63|0
1610374500000|2021-01-11 14:15:00|29432.02|29432.02|29371.45|29371.45|29432.02|29432.02|29371.45|29371.45|0
1610374800000|2021-01-11 14:20:00|29375.76|29375.76|29321.28|29321.28|29375.76|29375.76|29312.67|29312.67|0
1610375100000|2021-01-11 14:25:00|29319.5|29319.5|29429.21|29429.21|29429.21|29429.21|29315.2|29315.2|0
1610375400000|2021-01-11 14:30:00|29424.91|29424.91|29620.82|29620.82|29623.07|29623.07|29424.91|29424.91|0
1610375700000|2021-01-11 14:35:00|29616.51|29616.51|29605.09|29605.09|29622.32|29622.32|29561.75|29561.75|0
1610376000000|2021-01-11 14:40:00|29587.87|29587.87|29717.33|29717.33|29717.33|29717.33|29587.87|29587.87|0
1610376300000|2021-01-11 14:45:00|29721.64|29721.64|29699.08|29699.08|29751.03|29751.03|29682.88|29682.88|0
1610376600000|2021-01-11 14:50:00|29690.47|29690.47|29698.33|29698.33|29721.91|29721.91|29641.32|29641.32|0
1610376900000|2021-01-11 14:55:00|29701.88|29701.88|29687.19|29687.19|29746.72|29746.72|29687.19|29687.19|0
1610377200000|2021-01-11 15:00:00|29675.02|29675.02|29617.74|29617.74|29702.64|29702.64|29613.43|29613.43|0
1610377500000|2021-01-11 15:05:00|29622.04|29622.04|29656.77|29656.77|29656.77|29656.77|29584.04|29584.04|0
1610377800000|2021-01-11 15:10:00|29652.46|29652.46|29661.08|29661.08|29662.85|29662.85|29634.21|29634.21|0
1610378100000|2021-01-11 15:15:00|29656.77|29656.77|29682.13|29682.13|29690.74|29690.74|29630.93|29630.93|0
1610378400000|2021-01-11 15:20:00|29677.82|29677.82|29696.83|29696.83|29704.69|29704.69|29671.74|29671.74|0
1610378700000|2021-01-11 15:25:00|29688.21|29688.21|29674.27|29674.27|29688.21|29688.21|29659.57|29659.57|0
1610379000000|2021-01-11 15:30:00|29678.58|29678.58|29667.43|29667.43|29692.52|29692.52|29657.04|29657.04|0
1610379300000|2021-01-11 15:35:00|29663.13|29663.13|29642.07|29642.07|29663.13|29663.13|29628.4|29628.4|0
1610379600000|2021-01-11 15:40:00|29646.38|29646.38|29629.15|29629.15|29664.63|29664.63|29624.85|29624.85|0
1610379900000|2021-01-11 15:45:00|29624.85|29624.85|29597.98|29597.98|29624.85|29624.85|29585.06|29585.06|0
1610380200000|2021-01-11 15:50:00|29593.68|29593.68|29648.16|29648.16|29652.46|29652.46|29593.68|29593.68|0
1610380500000|2021-01-11 15:55:00|29643.85|29643.85|29655.27|29655.27|29655.27|29655.27|29618.01|29618.01|0
1610380800000|2021-01-11 16:00:00|29646.65|29646.65|29631.21|29631.21|29659.1|29659.1|29624.37|29624.37|0
1610381100000|2021-01-11 16:05:00|29635.51|29635.51|29623.34|29623.34|29637.29|29637.29|29612.2|29612.2|0
1610381400000|2021-01-11 16:10:00|29621.57|29621.57|29635.51|29635.51|29641.6|29641.6|29616.23|29616.23|0
1610381700000|2021-01-11 16:15:00|29648.43|29648.43|29676.8|29676.8|29676.8|29676.8|29643.1|29643.1|0
1610382000000|2021-01-11 16:20:00|29678.95|29678.95|29676.15|29676.15|29702.64|29702.64|29669.69|29669.69|0
1610382300000|2021-01-11 16:25:00|29673.99|29673.99|29654.51|29654.51|29691.49|29691.49|29644.12|29644.12|0
1610439300000|2021-01-12 08:15:00|29514.79|29514.79|29486.42|29486.42|29535.57|29535.57|29472.48|29472.48|0
1610439600000|2021-01-12 08:20:00|29499.34|29499.34|29442.33|29442.33|29499.34|29499.34|29427.64|29427.64|0
1610439900000|2021-01-12 08:25:00|29438.78|29438.78|29454.5|29454.5|29454.5|29454.5|29417.25|29417.25|0
1610440200000|2021-01-12 08:30:00|29463.11|29463.11|29445.89|29445.89|29486.42|29486.42|29439.8|29439.8|0
1610440500000|2021-01-12 08:35:00|29458.06|29458.06|29422.58|29422.58|29487.45|29487.45|29422.58|29422.58|0
1610440800000|2021-01-12 08:40:00|29424.36|29424.36|29477.81|29477.81|29477.81|29477.81|29424.36|29424.36|0
1610441100000|2021-01-12 08:45:00|29479.59|29479.59|29413.69|29413.69|29479.59|29479.59|29413.69|29413.69|0
1610441400000|2021-01-12 08:50:00|29418|29418|29401.25|29401.25|29422.3|29422.3|29384.78|29384.78|0
1610441700000|2021-01-12 08:55:00|29418.48|29418.48|29401.25|29401.25|29444.59|29444.59|29401.25|29401.25|0
1610442000000|2021-01-12 09:00:00|29396.94|29396.94|29445.34|29445.34|29449.65|29449.65|29396.94|29396.94|0
1610442300000|2021-01-12 09:05:00|29449.65|29449.65|29429.62|29429.62|29460.04|29460.04|29421|29421|0
1610442600000|2021-01-12 09:10:00|29431.39|29431.39|29433.17|29433.17|29441.78|29441.78|29418.48|29418.48|0
1610442900000|2021-01-12 09:15:00|29431.39|29431.39|29338.36|29338.36|29431.39|29431.39|29338.36|29338.36|0
1610443200000|2021-01-12 09:20:00|29336.58|29336.58|29326.94|29326.94|29340.14|29340.14|29305.41|29305.41|0
1610443500000|2021-01-12 09:25:00|29322.64|29322.64|29262.35|29262.35|29331.25|29331.25|29240.54|29240.54|0
1610443800000|2021-01-12 09:30:00|29270.96|29270.96|29348.75|29348.75|29356.61|29356.61|29270.96|29270.96|0
1610444100000|2021-01-12 09:35:00|29353.06|29353.06|29374.86|29374.86|29375.61|29375.61|29346.22|29346.22|0
1610444400000|2021-01-12 09:40:00|29366.25|29366.25|29355.86|29355.86|29366.25|29366.25|29338.63|29338.63|0
1610444700000|2021-01-12 09:45:00|29357.64|29357.64|29355.11|29355.11|29366.25|29366.25|29344.72|29344.72|0
1610445000000|2021-01-12 09:50:00|29350.8|29350.8|29361.19|29361.19|29375.89|29375.89|29342.19|29342.19|0
1610445300000|2021-01-12 09:55:00|29365.5|29365.5|29357.64|29357.64|29388.81|29388.81|29357.64|29357.64|0
1610445600000|2021-01-12 10:00:00|29353.33|29353.33|29338.36|29338.36|29353.33|29353.33|29331.52|29331.52|0
1610445900000|2021-01-12 10:05:00|29340.14|29340.14|29330.5|29330.5|29340.14|29340.14|29326.94|29326.94|0
1610446200000|2021-01-12 10:10:00|29328.72|29328.72|29330.5|29330.5|29339.11|29339.11|29328.72|29328.72|0
1610446500000|2021-01-12 10:15:00|29332.28|29332.28|29336.58|29336.58|29340.89|29340.89|29322.64|29322.64|0
1610446800000|2021-01-12 10:20:00|29338.36|29338.36|29389.56|29389.56|29393.87|29393.87|29338.36|29338.36|0
1610447100000|2021-01-12 10:25:00|29393.87|29393.87|29366.25|29366.25|29393.87|29393.87|29361.94|29361.94|0
1610447400000|2021-01-12 10:30:00|29361.94|29361.94|29334.05|29334.05|29361.94|29361.94|29334.05|29334.05|0
1610447700000|2021-01-12 10:35:00|29338.36|29338.36|29351.28|29351.28|29351.28|29351.28|29330.5|29330.5|0
1610448000000|2021-01-12 10:40:00|29355.59|29355.59|29344.17|29344.17|29364.2|29364.2|29339.86|29339.86|0
1610448300000|2021-01-12 10:45:00|29326.94|29326.94|29344.17|29344.17|29344.17|29344.17|29322.64|29322.64|0
1610448600000|2021-01-12 10:50:00|29339.86|29339.86|29334.8|29334.8|29339.86|29339.86|29314.02|29314.02|0
1610448900000|2021-01-12 10:55:00|29339.11|29339.11|29321.61|29321.61|29341.64|29341.64|29317.3|29317.3|0
1610449200000|2021-01-12 11:00:00|29323.39|29323.39|29303.36|29303.36|29323.39|29323.39|29303.36|29303.36|0
1610449500000|2021-01-12 11:05:00|29301.58|29301.58|29279.02|29279.02|29305.89|29305.89|29274.72|29274.72|0
1610449800000|2021-01-12 11:10:00|29274.72|29274.72|29218.46|29218.46|29274.72|29274.72|29218.46|29218.46|0
1610450100000|2021-01-12 11:15:00|29220.24|29220.24|29218.46|29218.46|29232.41|29232.41|29215.93|29215.93|0
1610450400000|2021-01-12 11:20:00|29220.24|29220.24|29238.49|29238.49|29240.27|29240.27|29219.49|29219.49|0
1610450700000|2021-01-12 11:25:00|29240.27|29240.27|29255.99|29255.99|29258.52|29258.52|29238.49|29238.49|0
1610451000000|2021-01-12 11:30:00|29257.77|29257.77|29250.93|29250.93|29257.77|29257.77|29236.24|29236.24|0
1610451300000|2021-01-12 11:35:00|29255.24|29255.24|29268.16|29268.16|29281.35|29281.35|29246.63|29246.63|0
1610451600000|2021-01-12 11:40:00|29266.38|29266.38|29244.85|29244.85|29266.38|29266.38|29244.85|29244.85|0
1610451900000|2021-01-12 11:45:00|29253.46|29253.46|29218.74|29218.74|29257.77|29257.77|29212.65|29212.65|0
1610452200000|2021-01-12 11:50:00|29223.04|29223.04|29208.35|29208.35|29223.04|29223.04|29196.18|29196.18|0
1610452500000|2021-01-12 11:55:00|29221.27|29221.27|29216.96|29216.96|29225.57|29225.57|29204.52|29204.52|0
1610452800000|2021-01-12 12:00:00|29208.35|29208.35|29200.48|29200.48|29216.96|29216.96|29196.93|29196.93|0
1610453100000|2021-01-12 12:05:00|29204.79|29204.79|29168.29|29168.29|29204.79|29204.79|29165.76|29165.76|0
1610453400000|2021-01-12 12:10:00|29163.98|29163.98|29084.14|29084.14|29170.82|29170.82|29084.14|29084.14|0
1610453700000|2021-01-12 12:15:00|29092|29092|29080.86|29080.86|29099.11|29099.11|29067.94|29067.94|0
1610454000000|2021-01-12 12:20:00|29082.64|29082.64|29087.22|29087.22|29095.83|29095.83|29079.08|29079.08|0
1610454300000|2021-01-12 12:25:00|29089|29089|29061.11|29061.11|29089.75|29089.75|29024.13|29024.13|0
1610454600000|2021-01-12 12:30:00|29062.88|29062.88|29047.44|29047.44|29067.19|29067.19|29043.13|29043.13|0
1610454900000|2021-01-12 12:35:00|29043.13|29043.13|29049.97|29049.97|29056.05|29056.05|29030.21|29030.21|0
1610455200000|2021-01-12 12:40:00|29054.27|29054.27|29069.99|29069.99|29076.83|29076.83|29040.6|29040.6|0
1610455500000|2021-01-12 12:45:00|29066.44|29066.44|29071.02|29071.02|29079.63|29079.63|29041.35|29041.35|0
1610455800000|2021-01-12 12:50:00|29075.33|29075.33|29049.21|29049.21|29088.25|29088.25|29048.46|29048.46|0
1610456100000|2021-01-12 12:55:00|29053.52|29053.52|29090.77|29090.77|29116.61|29116.61|29044.91|29044.91|0
1610456400000|2021-01-12 13:00:00|29089|29089|29068.22|29068.22|29091.53|29091.53|29053.52|29053.52|0
1610456700000|2021-01-12 13:05:00|29069.99|29069.99|29068.97|29068.97|29078.61|29078.61|29046.41|29046.41|0
1610457000000|2021-01-12 13:10:00|29073.27|29073.27|29042.1|29042.1|29075.8|29075.8|29031.71|29031.71|0
1610457300000|2021-01-12 13:15:00|29037.8|29037.8|29023.1|29023.1|29037.8|29037.8|29010.18|29010.18|0
1610457600000|2021-01-12 13:20:00|29024.88|29024.88|29016.27|29016.27|29026.66|29026.66|29003.35|29003.35|0
1610457900000|2021-01-12 13:25:00|29014.49|29014.49|28981.82|28981.82|29020.57|29020.57|28974.71|28974.71|0
1610458200000|2021-01-12 13:30:00|28977.51|28977.51|28999.04|28999.04|29005.12|29005.12|28977.51|28977.51|0
1610458500000|2021-01-12 13:35:00|29003.35|29003.35|28987.62|28987.62|29003.35|29003.35|28979.76|28979.76|0
1610458800000|2021-01-12 13:40:00|28991.93|28991.93|28995.76|28995.76|29007.65|29007.65|28986.12|28986.12|0
1610459100000|2021-01-12 13:45:00|29000.07|29000.07|28989.68|28989.68|29004.37|29004.37|28978.54|28978.54|0
1610459400000|2021-01-12 13:50:00|28987.9|28987.9|28967.87|28967.87|28990.43|28990.43|28953.93|28953.93|0
1610459700000|2021-01-12 13:55:00|28963.56|28963.56|28944.56|28944.56|28963.56|28963.56|28921.25|28921.25|0
1610460000000|2021-01-12 14:00:00|28948.87|28948.87|28942.78|28942.78|28967.87|28967.87|28928.84|28928.84|0
1610460300000|2021-01-12 14:05:00|28939.23|28939.23|28966.09|28966.09|28967.87|28967.87|28934.92|28934.92|0
1610460600000|2021-01-12 14:10:00|28961.79|28961.79|28952.42|28952.42|28970.4|28970.4|28936.7|28936.7|0
1610460900000|2021-01-12 14:15:00|28948.12|28948.12|28958.51|28958.51|28994.73|28994.73|28948.12|28948.12|0
1610461200000|2021-01-12 14:20:00|28967.12|28967.12|28962.81|28962.81|28971.43|28971.43|28942.03|28942.03|0
1610461500000|2021-01-12 14:25:00|28967.12|28967.12|29005.12|29005.12|29013.74|29013.74|28939.5|28939.5|0
1610461800000|2021-01-12 14:30:00|29009.43|29009.43|28954.2|28954.2|29062.88|29062.88|28950.65|28950.65|0
1610462100000|2021-01-12 14:35:00|28945.59|28945.59|28976.76|28976.76|29000.07|29000.07|28943.81|28943.81|0
1610462400000|2021-01-12 14:40:00|28981.06|28981.06|28924.81|28924.81|29000.82|29000.82|28924.81|28924.81|0
1610462700000|2021-01-12 14:45:00|28916.19|28916.19|28883.52|28883.52|28939.5|28939.5|28874.91|28874.91|0
1610463000000|2021-01-12 14:50:00|28887.83|28887.83|28949.14|28949.14|28953.45|28953.45|28883.52|28883.52|0
1610463300000|2021-01-12 14:55:00|28953.45|28953.45|28953.45|28953.45|28957.75|28957.75|28898.22|28898.22|0
1610463600000|2021-01-12 15:00:00|28944.84|28944.84|28962.34|28962.34|28979.56|28979.56|28938.75|28938.75|0
1610463900000|2021-01-12 15:05:00|28958.03|28958.03|29005.95|29005.95|29005.95|29005.95|28949.42|28949.42|0
1610464200000|2021-01-12 15:10:00|29010.25|29010.25|29028.23|29028.23|29037.6|29037.6|29010.25|29010.25|0
1610464500000|2021-01-12 15:15:00|29030.01|29030.01|29080.18|29080.18|29081.96|29081.96|29024.95|29024.95|0
1610464800000|2021-01-12 15:20:00|29071.57|29071.57|29138.69|29138.69|29140.47|29140.47|29071.57|29071.57|0
1610465100000|2021-01-12 15:25:00|29128.3|29128.3|29172.39|29172.39|29185.31|29185.31|29113.61|29113.61|0
1610465400000|2021-01-12 15:30:00|29168.09|29168.09|29111.83|29111.83|29172.39|29172.39|29111.83|29111.83|0
1610465700000|2021-01-12 15:35:00|29113.61|29113.61|29128.3|29128.3|29128.3|29128.3|29098.91|29098.91|0
1610466000000|2021-01-12 15:40:00|29119.69|29119.69|29131.86|29131.86|29156.94|29156.94|29119.69|29119.69|0
1610466300000|2021-01-12 15:45:00|29127.55|29127.55|29110.33|29110.33|29139.72|29139.72|29106.77|29106.77|0
1610466600000|2021-01-12 15:50:00|29114.63|29114.63|29151.14|29151.14|29155.44|29155.44|29112.86|29112.86|0
1610466900000|2021-01-12 15:55:00|29140.75|29140.75|29126.05|29126.05|29140.75|29140.75|29109.58|29109.58|0
1610467200000|2021-01-12 16:00:00|29130.36|29130.36|29192.7|29192.7|29192.7|29192.7|29130.36|29130.36|0
1610467500000|2021-01-12 16:05:00|29205.61|29205.61|29212.72|29212.72|29218.81|29218.81|29195.22|29195.22|0
1610467800000|2021-01-12 16:10:00|29214.5|29214.5|29185.11|29185.11|29218.81|29218.81|29177.25|29177.25|0
1610468100000|2021-01-12 16:15:00|29189.42|29189.42|29240.61|29240.61|29240.61|29240.61|29189.42|29189.42|0
1610468400000|2021-01-12 16:20:00|29242.39|29242.39|29247.45|29247.45|29269.26|29269.26|29240.61|29240.61|0
1610468700000|2021-01-12 16:25:00|29251|29251|29217.03|29217.03|29251|29251|29193.72|29193.72|0
1610525700000|2021-01-13 08:15:00|29293.11|29293.11|29345.34|29345.34|29378.29|29378.29|29283.75|29283.75|0
1610526000000|2021-01-13 08:20:00|29353.95|29353.95|29352.93|29352.93|29361.81|29361.81|29344.59|29344.59|0
1610526300000|2021-01-13 08:25:00|29357.23|29357.23|29405.63|29405.63|29405.63|29405.63|29351.15|29351.15|0
1610526600000|2021-01-13 08:30:00|29409.93|29409.93|29365.57|29365.57|29446.16|29446.16|29361.26|29361.26|0
1610526900000|2021-01-13 08:35:00|29374.18|29374.18|29366.32|29366.32|29382.8|29382.8|29349.85|29349.85|0
1610527200000|2021-01-13 08:40:00|29370.63|29370.63|29383.55|29383.55|29399|29399|29344.79|29344.79|0
1610527500000|2021-01-13 08:45:00|29381.77|29381.77|29373.43|29373.43|29393.19|29393.19|29364.54|29364.54|0
1610527800000|2021-01-13 08:50:00|29369.13|29369.13|29414.24|29414.24|29416.02|29416.02|29369.13|29369.13|0
1610528100000|2021-01-13 08:55:00|29422.85|29422.85|29409.18|29409.18|29452.25|29452.25|29409.18|29409.18|0
1610528400000|2021-01-13 09:00:00|29396.26|29396.26|29346.09|29346.09|29409.18|29409.18|29346.09|29346.09|0
1610528700000|2021-01-13 09:05:00|29349.65|29349.65|29372.96|29372.96|29387.65|29387.65|29349.65|29349.65|0
1610529000000|2021-01-13 09:10:00|29381.57|29381.57|29381.57|29381.57|29400.57|29400.57|29381.57|29381.57|0
1610529300000|2021-01-13 09:15:00|29390.18|29390.18|29430.24|29430.24|29437.07|29437.07|29390.18|29390.18|0
1610529600000|2021-01-13 09:20:00|29428.46|29428.46|29400.85|29400.85|29433.79|29433.79|29400.85|29400.85|0
1610529900000|2021-01-13 09:25:00|29409.46|29409.46|29392.23|29392.23|29413.01|29413.01|29392.23|29392.23|0
1610530200000|2021-01-13 09:30:00|29394.76|29394.76|29400.85|29400.85|29400.85|29400.85|29375.76|29375.76|0
1610530500000|2021-01-13 09:35:00|29396.54|29396.54|29392.98|29392.98|29418.07|29418.07|29392.23|29392.23|0
1610530800000|2021-01-13 09:40:00|29397.29|29397.29|29397.29|29397.29|29401.6|29401.6|29388.68|29388.68|0
1610531100000|2021-01-13 09:45:00|29401.6|29401.6|29404.88|29404.88|29414.52|29414.52|29401.6|29401.6|0
1610531400000|2021-01-13 09:50:00|29406.65|29406.65|29349.65|29349.65|29406.65|29406.65|29347.87|29347.87|0
1610531700000|2021-01-13 09:55:00|29341.03|29341.03|29323.81|29323.81|29353.2|29353.2|29319.5|29319.5|0
1610532000000|2021-01-13 10:00:00|29319.5|29319.5|29370.7|29370.7|29370.7|29370.7|29319.5|29319.5|0
1610532300000|2021-01-13 10:05:00|29349.17|29349.17|29383.89|29383.89|29383.89|29383.89|29345.61|29345.61|0
1610532600000|2021-01-13 10:10:00|29387.45|29387.45|29436.6|29436.6|29440.9|29440.9|29387.45|29387.45|0
1610532900000|2021-01-13 10:15:00|29427.98|29427.98|29434.07|29434.07|29436.6|29436.6|29426.21|29426.21|0
1610533200000|2021-01-13 10:20:00|29432.29|29432.29|29441.93|29441.93|29458.4|29458.4|29427.98|29427.98|0
1610533500000|2021-01-13 10:25:00|29437.62|29437.62|29386.42|29386.42|29443.71|29443.71|29382.12|29382.12|0
1610533800000|2021-01-13 10:30:00|29390.73|29390.73|29412.54|29412.54|29434.07|29434.07|29386.42|29386.42|0
1610534100000|2021-01-13 10:35:00|29421.15|29421.15|29403.92|29403.92|29421.15|29421.15|29393.26|29393.26|0
1610534400000|2021-01-13 10:40:00|29405.7|29405.7|29406.45|29406.45|29414.31|29414.31|29397.84|29397.84|0
1610534700000|2021-01-13 10:45:00|29410.76|29410.76|29403.92|29403.92|29418.62|29418.62|29402.15|29402.15|0
1610535000000|2021-01-13 10:50:00|29408.23|29408.23|29404.67|29404.67|29422.93|29422.93|29402.15|29402.15|0
1610535300000|2021-01-13 10:55:00|29402.9|29402.9|29407.2|29407.2|29417.59|29417.59|29402.9|29402.9|0
1610535600000|2021-01-13 11:00:00|29408.98|29408.98|29380.34|29380.34|29426.21|29426.21|29380.34|29380.34|0
1610535900000|2021-01-13 11:05:00|29376.03|29376.03|29392.51|29392.51|29396.81|29396.81|29376.03|29376.03|0
1610536200000|2021-01-13 11:10:00|29401.12|29401.12|29402.9|29402.9|29407.2|29407.2|29401.12|29401.12|0
1610536500000|2021-01-13 11:15:00|29398.59|29398.59|29401.12|29401.12|29401.12|29401.12|29388.2|29388.2|0
1610536800000|2021-01-13 11:20:00|29397.57|29397.57|29387.17|29387.17|29397.57|29397.57|29387.17|29387.17|0
1610537100000|2021-01-13 11:25:00|29391.48|29391.48|29359.56|29359.56|29393.26|29393.26|29359.56|29359.56|0
1610537400000|2021-01-13 11:30:00|29343.84|29343.84|29360.31|29360.31|29364.62|29364.62|29337.75|29337.75|0
1610537700000|2021-01-13 11:35:00|29358.53|29358.53|29331.67|29331.67|29358.53|29358.53|29325.59|29325.59|0
1610538000000|2021-01-13 11:40:00|29323.06|29323.06|29335.98|29335.98|29335.98|29335.98|29311.64|29311.64|0
1610538300000|2021-01-13 11:45:00|29334.2|29334.2|29330.64|29330.64|29338.5|29338.5|29326.34|29326.34|0
1610538600000|2021-01-13 11:50:00|29334.95|29334.95|29339.26|29339.26|29339.26|29339.26|29326.34|29326.34|0
1610538900000|2021-01-13 11:55:00|29334.95|29334.95|29298.72|29298.72|29334.95|29334.95|29298.72|29298.72|0
1610539200000|2021-01-13 12:00:00|29294.42|29294.42|29264|29264|29294.42|29294.42|29264|29264|0
1610539500000|2021-01-13 12:05:00|29265.77|29265.77|29250.6|29250.6|29266.05|29266.05|29248.82|29248.82|0
1610539800000|2021-01-13 12:10:00|29259.21|29259.21|29271.66|29271.66|29285.33|29285.33|29259.21|29259.21|0
1610540100000|2021-01-13 12:15:00|29280.27|29280.27|29253.4|29253.4|29284.57|29284.57|29250.88|29250.88|0
1610540400000|2021-01-13 12:20:00|29244.79|29244.79|29231.12|29231.12|29244.79|29244.79|29221.48|29221.48|0
1610540700000|2021-01-13 12:25:00|29226.81|29226.81|29234.68|29234.68|29234.68|29234.68|29216.42|29216.42|0
1610541000000|2021-01-13 12:30:00|29230.37|29230.37|29215.4|29215.4|29230.37|29230.37|29199.2|29199.2|0
1610541300000|2021-01-13 12:35:00|29217.18|29217.18|29237.2|29237.2|29237.2|29237.2|29215.4|29215.4|0
1610541600000|2021-01-13 12:40:00|29250.12|29250.12|29258.74|29258.74|29263.04|29263.04|29241.51|29241.51|0
1610541900000|2021-01-13 12:45:00|29271.66|29271.66|29273.43|29273.43|29275.21|29275.21|29258.74|29258.74|0
1610542200000|2021-01-13 12:50:00|29269.13|29269.13|29288.13|29288.13|29301.05|29301.05|29269.13|29269.13|0
1610542500000|2021-01-13 12:55:00|29283.82|29283.82|29285.6|29285.6|29294.96|29294.96|29269.13|29269.13|0
1610542800000|2021-01-13 13:00:00|29302.83|29302.83|29298.52|29298.52|29302.83|29302.83|29282.05|29282.05|0
1610543100000|2021-01-13 13:05:00|29296.74|29296.74|29300.3|29300.3|29313.22|29313.22|29284.57|29284.57|0
1610543400000|2021-01-13 13:10:00|29296.74|29296.74|29285.6|29285.6|29296.74|29296.74|29276.99|29276.99|0
1610543700000|2021-01-13 13:15:00|29289.16|29289.16|29301.32|29301.32|29309.18|29309.18|29288.4|29288.4|0
1610544000000|2021-01-13 13:20:00|29297.02|29297.02|29284.85|29284.85|29297.02|29297.02|29283.07|29283.07|0
1610544300000|2021-01-13 13:25:00|29280.54|29280.54|29316.77|29316.77|29316.77|29316.77|29280.54|29280.54|0
1610544600000|2021-01-13 13:30:00|29321.08|29321.08|29321.08|29321.08|29335.77|29335.77|29313.22|29313.22|0
1610544900000|2021-01-13 13:35:00|29312.46|29312.46|29341.86|29341.86|29341.86|29341.86|29312.46|29312.46|0
1610545200000|2021-01-13 13:40:00|29340.08|29340.08|29355.53|29355.53|29355.53|29355.53|29331.47|29331.47|0
1610545500000|2021-01-13 13:45:00|29349.44|29349.44|29349.44|29349.44|29359.83|29359.83|29349.44|29349.44|0
1610545800000|2021-01-13 13:50:00|29345.14|29345.14|29336.52|29336.52|29345.14|29345.14|29336.52|29336.52|0
1610546100000|2021-01-13 13:55:00|29334.75|29334.75|29312.94|29312.94|29341.58|29341.58|29311.16|29311.16|0
1610546400000|2021-01-13 14:00:00|29314.72|29314.72|29323.33|29323.33|29323.33|29323.33|29308.63|29308.63|0
1610546700000|2021-01-13 14:05:00|29319.03|29319.03|29384.65|29384.65|29387.17|29387.17|29319.03|29319.03|0
1610547000000|2021-01-13 14:10:00|29395.04|29395.04|29445.21|29445.21|29445.21|29445.21|29386.42|29386.42|0
1610547300000|2021-01-13 14:15:00|29453.82|29453.82|29487.8|29487.8|29487.8|29487.8|29436.6|29436.6|0
1610547600000|2021-01-13 14:20:00|29486.02|29486.02|29469.27|29469.27|29486.5|29486.5|29427.98|29427.98|0
1610547900000|2021-01-13 14:25:00|29464.96|29464.96|29425.46|29425.46|29464.96|29464.96|29416.84|29416.84|0
1610548200000|2021-01-13 14:30:00|29416.84|29416.84|29418.62|29418.62|29418.62|29418.62|29361.34|29361.34|0
1610548500000|2021-01-13 14:35:00|29410.01|29410.01|29384.92|29384.92|29414.31|29414.31|29372|29372|0
1610548800000|2021-01-13 14:40:00|29393.53|29393.53|29473.1|29473.1|29477.41|29477.41|29393.53|29393.53|0
1610549100000|2021-01-13 14:45:00|29468.79|29468.79|29473.85|29473.85|29481.71|29481.71|29453.07|29453.07|0
1610549400000|2021-01-13 14:50:00|29478.16|29478.16|29442.68|29442.68|29478.16|29478.16|29437.35|29437.35|0
1610549700000|2021-01-13 14:55:00|29446.99|29446.99|29464.96|29464.96|29464.96|29464.96|29434.07|29434.07|0
1610550000000|2021-01-13 15:00:00|29460.66|29460.66|29465.71|29465.71|29467.49|29467.49|29431.26|29431.26|0
1610550300000|2021-01-13 15:05:00|29461.41|29461.41|29455.6|29455.6|29466.74|29466.74|29443.43|29443.43|0
1610550600000|2021-01-13 15:10:00|29468.52|29468.52|29467.77|29467.77|29486.77|29486.77|29459.15|29459.15|0
1610550900000|2021-01-13 15:15:00|29472.07|29472.07|29479.93|29479.93|29492.85|29492.85|29463.46|29463.46|0
1610551200000|2021-01-13 15:20:00|29484.24|29484.24|29477.41|29477.41|29484.24|29484.24|29453.07|29453.07|0
1610551500000|2021-01-13 15:25:00|29473.1|29473.1|29463.46|29463.46|29481.71|29481.71|29453.07|29453.07|0
1610551800000|2021-01-13 15:30:00|29472.07|29472.07|29468.04|29468.04|29473.85|29473.85|29446.24|29446.24|0
1610552100000|2021-01-13 15:35:00|29463.74|29463.74|29500.99|29500.99|29519.24|29519.24|29463.74|29463.74|0
1610552400000|2021-01-13 15:40:00|29494.91|29494.91|29487.04|29487.04|29494.91|29494.91|29474.88|29474.88|0
1610552700000|2021-01-13 15:45:00|29490.6|29490.6|29472.35|29472.35|29494.15|29494.15|29455.12|29455.12|0
1610553000000|2021-01-13 15:50:00|29476.65|29476.65|29484.52|29484.52|29492.38|29492.38|29463.74|29463.74|0
1610553300000|2021-01-13 15:55:00|29488.82|29488.82|29494.91|29494.91|29500.99|29500.99|29488.82|29488.82|0
1610553600000|2021-01-13 16:00:00|29499.21|29499.21|29488.07|29488.07|29499.21|29499.21|29481.99|29481.99|0
1610553900000|2021-01-13 16:05:00|29483.76|29483.76|29493.4|29493.4|29493.4|29493.4|29479.46|29479.46|0
1610554200000|2021-01-13 16:10:00|29489.1|29489.1|29470.57|29470.57|29494.15|29494.15|29470.57|29470.57|0
1610554500000|2021-01-13 16:15:00|29472.35|29472.35|29481.71|29481.71|29487.8|29487.8|29463.46|29463.46|0
1610554800000|2021-01-13 16:20:00|29479.93|29479.93|29482.46|29482.46|29484.24|29484.24|29458.88|29458.88|0
1610555100000|2021-01-13 16:25:00|29486.77|29486.77|29492.1|29492.1|29518.97|29518.97|29483.21|29483.21|0
1610612100000|2021-01-14 08:15:00|29548.16|29548.16|29736.21|29736.21|29736.21|29736.21|29530.93|29530.93|0
1610612400000|2021-01-14 08:20:00|29732.65|29732.65|29755.21|29755.21|29765.6|29765.6|29710.84|29710.84|0
1610612700000|2021-01-14 08:25:00|29750.9|29750.9|29774.21|29774.21|29799.3|29799.3|29750.9|29750.9|0
1610613000000|2021-01-14 08:30:00|29766.35|29766.35|29746.6|29746.6|29775.24|29775.24|29737.98|29737.98|0
1610613300000|2021-01-14 08:35:00|29756.99|29756.99|29775.99|29775.99|29797.52|29797.52|29741.26|29741.26|0
1610613600000|2021-01-14 08:40:00|29771.68|29771.68|29781.05|29781.05|29802.85|29802.85|29763.82|29763.82|0
1610613900000|2021-01-14 08:45:00|29776.74|29776.74|29779.27|29779.27|29804.35|29804.35|29767.1|29767.1|0
1610614200000|2021-01-14 08:50:00|29777.49|29777.49|29780.29|29780.29|29810.44|29810.44|29775.71|29775.71|0
1610614500000|2021-01-14 08:55:00|29775.99|29775.99|29781.05|29781.05|29787.13|29787.13|29765.6|29765.6|0
1610614800000|2021-01-14 09:00:00|29793.96|29793.96|29804.63|29804.63|29804.63|29804.63|29772.43|29772.43|0
1610615100000|2021-01-14 09:05:00|29806.41|29806.41|29808.18|29808.18|29815.02|29815.02|29791.71|29791.71|0
1610615400000|2021-01-14 09:10:00|29816.05|29816.05|29875.86|29875.86|29880.16|29880.16|29816.05|29816.05|0
1610615700000|2021-01-14 09:15:00|29880.16|29880.16|29910.31|29910.31|29931.84|29931.84|29880.16|29880.16|0
1610616000000|2021-01-14 09:20:00|29906|29906|29889.53|29889.53|29906|29906|29874.83|29874.83|0
1610616300000|2021-01-14 09:25:00|29893.83|29893.83|29922.48|29922.48|29932.87|29932.87|29893.83|29893.83|0
1610616600000|2021-01-14 09:30:00|29926.03|29926.03|29926.78|29926.78|29934.64|29934.64|29920.7|29920.7|0
1610616900000|2021-01-14 09:35:00|29931.09|29931.09|29938.95|29938.95|29951.87|29951.87|29929.31|29929.31|0
1610617200000|2021-01-14 09:40:00|29935.39|29935.39|29895.61|29895.61|29935.39|29935.39|29885.22|29885.22|0
1610617500000|2021-01-14 09:45:00|29887|29887|29881.94|29881.94|29895.61|29895.61|29868|29868|0
1610617800000|2021-01-14 09:50:00|29873.33|29873.33|29821.38|29821.38|29873.33|29873.33|29819.6|29819.6|0
1610618100000|2021-01-14 09:55:00|29817.07|29817.07|29822.4|29822.4|29843.18|29843.18|29812.77|29812.77|0
1610618400000|2021-01-14 10:00:00|29818.1|29818.1|29819.88|29819.88|29834.57|29834.57|29809.49|29809.49|0
1610618700000|2021-01-14 10:05:00|29824.18|29824.18|29803.4|29803.4|29832.79|29832.79|29803.4|29803.4|0
1610619000000|2021-01-14 10:10:00|29799.09|29799.09|29833.55|29833.55|29850.77|29850.77|29799.09|29799.09|0
1610619300000|2021-01-14 10:15:00|29837.85|29837.85|29878.39|29878.39|29897.39|29897.39|29833.55|29833.55|0
1610619600000|2021-01-14 10:20:00|29887|29887|29880.64|29880.64|29899.92|29899.92|29880.64|29880.64|0
1610619900000|2021-01-14 10:25:00|29876.33|29876.33|29903.2|29903.2|29917.89|29917.89|29873.81|29873.81|0
1610620200000|2021-01-14 10:30:00|29898.89|29898.89|29890.55|29890.55|29908.53|29908.53|29890.55|29890.55|0
1610620500000|2021-01-14 10:35:00|29886.25|29886.25|29852.55|29852.55|29886.25|29886.25|29843.94|29843.94|0
1610620800000|2021-01-14 10:40:00|29856.85|29856.85|29875.86|29875.86|29909.56|29909.56|29843.94|29843.94|0
1610621100000|2021-01-14 10:45:00|29880.16|29880.16|29851.05|29851.05|29883.72|29883.72|29851.05|29851.05|0
1610621400000|2021-01-14 10:50:00|29846.74|29846.74|29844.21|29844.21|29846.74|29846.74|29825.96|29825.96|0
1610621700000|2021-01-14 10:55:00|29842.43|29842.43|29824.46|29824.46|29842.43|29842.43|29819.12|29819.12|0
1610622000000|2021-01-14 11:00:00|29822.68|29822.68|29885.77|29885.77|29885.77|29885.77|29822.68|29822.68|0
1610622300000|2021-01-14 11:05:00|29894.38|29894.38|29870.05|29870.05|29896.16|29896.16|29870.05|29870.05|0
1610622600000|2021-01-14 11:10:00|29874.35|29874.35|29825.68|29825.68|29874.35|29874.35|29804.15|29804.15|0
1610622900000|2021-01-14 11:15:00|29827.46|29827.46|29853.57|29853.57|29862.19|29862.19|29811.74|29811.74|0
1610623200000|2021-01-14 11:20:00|29870.8|29870.8|29824.93|29824.93|29870.8|29870.8|29824.93|29824.93|0
1610623500000|2021-01-14 11:25:00|29812.01|29812.01|29787.68|29787.68|29824.93|29824.93|29783.37|29783.37|0
1610623800000|2021-01-14 11:30:00|29789.46|29789.46|29808.46|29808.46|29812.77|29812.77|29785.15|29785.15|0
1610624100000|2021-01-14 11:35:00|29806.68|29806.68|29776.26|29776.26|29806.68|29806.68|29771.96|29771.96|0
1610624400000|2021-01-14 11:40:00|29780.57|29780.57|29775.24|29775.24|29780.57|29780.57|29766.62|29766.62|0
1610624700000|2021-01-14 11:45:00|29778.79|29778.79|29788.16|29788.16|29803.88|29803.88|29777.77|29777.77|0
1610625000000|2021-01-14 11:50:00|29783.85|29783.85|29773.46|29773.46|29783.85|29783.85|29756.99|29756.99|0
1610625300000|2021-01-14 11:55:00|29777.77|29777.77|29772.71|29772.71|29803.88|29803.88|29768.4|29768.4|0
1610625600000|2021-01-14 12:00:00|29774.49|29774.49|29750.15|29750.15|29774.49|29774.49|29741.54|29741.54|0
1610625900000|2021-01-14 12:05:00|29763.07|29763.07|29803.13|29803.13|29810.99|29810.99|29763.07|29763.07|0
1610626200000|2021-01-14 12:10:00|29798.82|29798.82|29785.15|29785.15|29805.93|29805.93|29785.15|29785.15|0
1610626500000|2021-01-14 12:15:00|29789.46|29789.46|29782.62|29782.62|29799.09|29799.09|29778.31|29778.31|0
1610626800000|2021-01-14 12:20:00|29778.31|29778.31|29762.59|29762.59|29778.31|29778.31|29762.59|29762.59|0
1610627100000|2021-01-14 12:25:00|29766.9|29766.9|29747.14|29747.14|29777.29|29777.29|29734.98|29734.98|0
1610627400000|2021-01-14 12:30:00|29742.84|29742.84|29732.45|29732.45|29742.84|29742.84|29728.89|29728.89|0
1610627700000|2021-01-14 12:35:00|29723.84|29723.84|29722.06|29722.06|29736.75|29736.75|29722.06|29722.06|0
1610628000000|2021-01-14 12:40:00|29720.28|29720.28|29715.22|29715.22|29720.28|29720.28|29696.22|29696.22|0
1610628300000|2021-01-14 12:45:00|29723.84|29723.84|29728.14|29728.14|29741.06|29741.06|29717.75|29717.75|0
1610628600000|2021-01-14 12:50:00|29729.92|29729.92|29723.08|29723.08|29734.23|29734.23|29723.08|29723.08|0
1610628900000|2021-01-14 12:55:00|29714.47|29714.47|29758.56|29758.56|29762.12|29762.12|29710.16|29710.16|0
1610629200000|2021-01-14 13:00:00|29762.87|29762.87|29772.51|29772.51|29776.06|29776.06|29749.95|29749.95|0
1610629500000|2021-01-14 13:05:00|29776.81|29776.81|29758.56|29758.56|29794.04|29794.04|29754.25|29754.25|0
1610629800000|2021-01-14 13:10:00|29762.87|29762.87|29766.42|29766.42|29771.75|29771.75|29762.12|29762.12|0
1610630100000|2021-01-14 13:15:00|29764.64|29764.64|29761.84|29761.84|29784.4|29784.4|29741.34|29741.34|0
1610630400000|2021-01-14 13:20:00|29770.45|29770.45|29745.37|29745.37|29780.84|29780.84|29745.37|29745.37|0
1610630700000|2021-01-14 13:25:00|29743.59|29743.59|29770.45|29770.45|29774.76|29774.76|29741.06|29741.06|0
1610631000000|2021-01-14 13:30:00|29766.15|29766.15|29769.7|29769.7|29781.87|29781.87|29761.84|29761.84|0
1610631300000|2021-01-14 13:35:00|29773.26|29773.26|29760.34|29760.34|29783.65|29783.65|29758.56|29758.56|0
1610631600000|2021-01-14 13:40:00|29756.03|29756.03|29753.5|29753.5|29768.95|29768.95|29749.95|29749.95|0
1610631900000|2021-01-14 13:45:00|29749.2|29749.2|29748.44|29748.44|29749.2|29749.2|29721.58|29721.58|0
1610632200000|2021-01-14 13:50:00|29739.83|29739.83|29735.25|29735.25|29757.81|29757.81|29730.95|29730.95|0
1610632500000|2021-01-14 13:55:00|29730.95|29730.95|29745.64|29745.64|29753.5|29753.5|29720.55|29720.55|0
1610632800000|2021-01-14 14:00:00|29747.42|29747.42|29754.25|29754.25|29781.12|29781.12|29747.42|29747.42|0
1610633100000|2021-01-14 14:05:00|29749.95|29749.95|29740.31|29740.31|29749.95|29749.95|29723.08|29723.08|0
1610633400000|2021-01-14 14:10:00|29736|29736|29736|29736|29744.62|29744.62|29736|29736|0
1610633700000|2021-01-14 14:15:00|29740.31|29740.31|29729.92|29729.92|29748.17|29748.17|29723.84|29723.84|0
1610634000000|2021-01-14 14:20:00|29725.61|29725.61|29684.05|29684.05|29725.61|29725.61|29679.75|29679.75|0
1610634300000|2021-01-14 14:25:00|29688.36|29688.36|29713.72|29713.72|29713.72|29713.72|29641.74|29641.74|0
1610634600000|2021-01-14 14:30:00|29709.41|29709.41|29607.56|29607.56|29709.41|29709.41|29607.56|29607.56|0
1610634900000|2021-01-14 14:35:00|29603.26|29603.26|29605.04|29605.04|29626.57|29626.57|29587.81|29587.81|0
1610635200000|2021-01-14 14:40:00|29600.73|29600.73|29575.09|29575.09|29600.73|29600.73|29575.09|29575.09|0
1610635500000|2021-01-14 14:45:00|29573.32|29573.32|29613.1|29613.1|29619.93|29619.93|29567.23|29567.23|0
1610635800000|2021-01-14 14:50:00|29621.71|29621.71|29628.07|29628.07|29661.49|29661.49|29621.71|29621.71|0
1610636100000|2021-01-14 14:55:00|29629.85|29629.85|29666.35|29666.35|29670.66|29670.66|29629.85|29629.85|0
1610636400000|2021-01-14 15:00:00|29662.04|29662.04|29721.86|29721.86|29723.63|29723.63|29650.9|29650.9|0
1610636700000|2021-01-14 15:05:00|29726.16|29726.16|29711.47|29711.47|29736.55|29736.55|29707.16|29707.16|0
1610637000000|2021-01-14 15:10:00|29694.24|29694.24|29696.77|29696.77|29700.32|29700.32|29682.07|29682.07|0
1610637300000|2021-01-14 15:15:00|29701.08|29701.08|29686.38|29686.38|29705.38|29705.38|29686.38|29686.38|0
1610637600000|2021-01-14 15:20:00|29684.6|29684.6|29680.3|29680.3|29688.91|29688.91|29672.43|29672.43|0
1610637900000|2021-01-14 15:25:00|29684.6|29684.6|29732.52|29732.52|29736.83|29736.83|29684.6|29684.6|0
1610638200000|2021-01-14 15:30:00|29728.21|29728.21|29740.11|29740.11|29740.11|29740.11|29722.88|29722.88|0
1610638500000|2021-01-14 15:35:00|29744.41|29744.41|29793.56|29793.56|29793.56|29793.56|29739.08|29739.08|0
1610638800000|2021-01-14 15:40:00|29789.25|29789.25|29797.87|29797.87|29797.87|29797.87|29783.17|29783.17|0
1610639100000|2021-01-14 15:45:00|29793.56|29793.56|29829.79|29829.79|29829.79|29829.79|29785.7|29785.7|0
1610639400000|2021-01-14 15:50:00|29834.09|29834.09|29841.96|29841.96|29846.26|29846.26|29822.95|29822.95|0
1610639700000|2021-01-14 15:55:00|29837.65|29837.65|29829.04|29829.04|29850.57|29850.57|29829.04|29829.04|0
1610640000000|2021-01-14 16:00:00|29833.34|29833.34|29815.84|29815.84|29841.96|29841.96|29815.84|29815.84|0
1610640300000|2021-01-14 16:05:00|29821.93|29821.93|29822.95|29822.95|29842.71|29842.71|29821.93|29821.93|0
1610640600000|2021-01-14 16:10:00|29827.26|29827.26|29847.29|29847.29|29847.29|29847.29|29826.51|29826.51|0
1610640900000|2021-01-14 16:15:00|29851.59|29851.59|29830.06|29830.06|29853.37|29853.37|29830.06|29830.06|0
1610641200000|2021-01-14 16:20:00|29828.29|29828.29|29803.2|29803.2|29828.29|29828.29|29792.53|29792.53|0
1610641500000|2021-01-14 16:25:00|29804.98|29804.98|29791.03|29791.03|29811.81|29811.81|29789.25|29789.25|0
1610698500000|2021-01-15 08:15:00|29775.99|29775.99|29825.41|29825.41|29834.02|29834.02|29759.99|29759.99|0
1610698800000|2021-01-15 08:20:00|29819.33|29819.33|29796.02|29796.02|29821.1|29821.1|29762.04|29762.04|0
1610699100000|2021-01-15 08:25:00|29797.79|29797.79|29809.21|29809.21|29836.83|29836.83|29766.62|29766.62|0
1610699400000|2021-01-15 08:30:00|29812.77|29812.77|29790.96|29790.96|29819.6|29819.6|29778.04|29778.04|0
1610699700000|2021-01-15 08:35:00|29789.18|29789.18|29823.91|29823.91|29848.24|29848.24|29776.26|29776.26|0
1610700000000|2021-01-15 08:40:00|29806.68|29806.68|29818.1|29818.1|29846.46|29846.46|29803.13|29803.13|0
1610700300000|2021-01-15 08:45:00|29819.88|29819.88|29804.43|29804.43|29819.88|29819.88|29794.04|29794.04|0
1610700600000|2021-01-15 08:50:00|29800.12|29800.12|29845.99|29845.99|29845.99|29845.99|29800.12|29800.12|0
1610700900000|2021-01-15 08:55:00|29849.54|29849.54|29872.85|29872.85|29886.52|29886.52|29829.51|29829.51|0
1610701200000|2021-01-15 09:00:00|29868.55|29868.55|29931.36|29931.36|29931.36|29931.36|29863.21|29863.21|0
1610701500000|2021-01-15 09:05:00|29927.81|29927.81|29932.11|29932.11|29932.11|29932.11|29911.33|29911.33|0
1610701800000|2021-01-15 09:10:00|29927.81|29927.81|29945.78|29945.78|29951.12|29951.12|29926.03|29926.03|0
1610702100000|2021-01-15 09:15:00|29950.09|29950.09|29926.03|29926.03|29959.73|29959.73|29926.03|29926.03|0
1610702400000|2021-01-15 09:20:00|29921.72|29921.72|29940.73|29940.73|29940.73|29940.73|29921.72|29921.72|0
1610702700000|2021-01-15 09:25:00|29931.84|29931.84|29928.56|29928.56|29931.84|29931.84|29908.53|29908.53|0
1610703000000|2021-01-15 09:30:00|29937.17|29937.17|29905.25|29905.25|29937.17|29937.17|29905.25|29905.25|0
1610703300000|2021-01-15 09:35:00|29903.47|29903.47|29996.98|29996.98|30001.29|30001.29|29903.47|29903.47|0
1610703600000|2021-01-15 09:40:00|29992.68|29992.68|29998.76|29998.76|29998.76|29998.76|29971.9|29971.9|0
1610703900000|2021-01-15 09:45:00|29985.84|29985.84|29993.7|29993.7|30002.32|30002.32|29975.45|29975.45|0
1610704200000|2021-01-15 09:50:00|29989.4|29989.4|30048.46|30048.46|30052.76|30052.76|29989.4|29989.4|0
1610704500000|2021-01-15 09:55:00|30046.68|30046.68|30053.52|30053.52|30069.99|30069.99|30044.9|30044.9|0
1610704800000|2021-01-15 10:00:00|30049.21|30049.21|29980.78|29980.78|30049.21|30049.21|29964.31|29964.31|0
1610705100000|2021-01-15 10:05:00|29984.34|29984.34|29986.87|29986.87|30004.09|30004.09|29980.78|29980.78|0
1610705700000|2021-01-15 10:15:00|29926.58|29926.58|29792.26|29792.26|29948.11|29948.11|29792.26|29792.26|0
1610706000000|2021-01-15 10:20:00|29805.18|29805.18|29814.54|29814.54|29814.54|29814.54|29774.76|29774.76|0
1610706300000|2021-01-15 10:25:00|29821.65|29821.65|29838.88|29838.88|29851.8|29851.8|29813.79|29813.79|0
1610706600000|2021-01-15 10:30:00|29847.49|29847.49|29844.96|29844.96|29847.49|29847.49|29835.32|29835.32|0
1610706900000|2021-01-15 10:35:00|29840.66|29840.66|29812.01|29812.01|29841.41|29841.41|29812.01|29812.01|0
1610707200000|2021-01-15 10:40:00|29822.4|29822.4|29809.49|29809.49|29824.18|29824.18|29809.49|29809.49|0
1610707500000|2021-01-15 10:45:00|29811.26|29811.26|29784.4|29784.4|29818.1|29818.1|29775.79|29775.79|0
1610707800000|2021-01-15 10:50:00|29780.09|29780.09|29787.68|29787.68|29806.68|29806.68|29761.84|29761.84|0
1610708100000|2021-01-15 10:55:00|29785.9|29785.9|29752.2|29752.2|29785.9|29785.9|29752.2|29752.2|0
1610708400000|2021-01-15 11:00:00|29765.12|29765.12|29802.38|29802.38|29812.77|29812.77|29765.12|29765.12|0
1610708700000|2021-01-15 11:05:00|29798.07|29798.07|29771.2|29771.2|29798.07|29798.07|29757.26|29757.26|0
1610709000000|2021-01-15 11:10:00|29762.59|29762.59|29753.23|29753.23|29787.68|29787.68|29736|29736|0
1610709300000|2021-01-15 11:15:00|29748.92|29748.92|29735.73|29735.73|29748.92|29748.92|29718.5|29718.5|0
1610709600000|2021-01-15 11:20:00|29740.03|29740.03|29739.28|29739.28|29752.95|29752.95|29726.09|29726.09|0
1610709900000|2021-01-15 11:25:00|29734.98|29734.98|29744.62|29744.62|29761.84|29761.84|29734.98|29734.98|0
1610710200000|2021-01-15 11:30:00|29736|29736|29756.78|29756.78|29756.78|29756.78|29736|29736|0
1610710500000|2021-01-15 11:35:00|29758.56|29758.56|29768.2|29768.2|29783.65|29783.65|29758.56|29758.56|0
1610710800000|2021-01-15 11:40:00|29781.12|29781.12|29799.09|29799.09|29799.09|29799.09|29777.56|29777.56|0
1610711100000|2021-01-15 11:45:00|29790.48|29790.48|29787.2|29787.2|29790.48|29790.48|29778.59|29778.59|0
1610711400000|2021-01-15 11:50:00|29788.98|29788.98|29852.07|29852.07|29852.07|29852.07|29782.9|29782.9|0
1610711700000|2021-01-15 11:55:00|29856.38|29856.38|29837.38|29837.38|29861.71|29861.71|29833.07|29833.07|0
1610712000000|2021-01-15 12:00:00|29839.15|29839.15|29815.09|29815.09|29845.24|29845.24|29802.17|29802.17|0
1610712300000|2021-01-15 12:05:00|29797.87|29797.87|29763.14|29763.14|29797.87|29797.87|29750.22|29750.22|0
1610712600000|2021-01-15 12:10:00|29764.92|29764.92|29769.23|29769.23|29771|29771|29747.69|29747.69|0
1610712900000|2021-01-15 12:15:00|29773.53|29773.53|29781.39|29781.39|29781.39|29781.39|29760.61|29760.61|0
1610713200000|2021-01-15 12:20:00|29768.47|29768.47|29764.92|29764.92|29785.7|29785.7|29764.17|29764.17|0
1610713500000|2021-01-15 12:25:00|29766.7|29766.7|29777.84|29777.84|29786.45|29786.45|29766.7|29766.7|0
1610713800000|2021-01-15 12:30:00|29782.14|29782.14|29788.98|29788.98|29803.68|29803.68|29782.14|29782.14|0
1610714100000|2021-01-15 12:35:00|29784.67|29784.67|29784.67|29784.67|29784.67|29784.67|29784.67|29784.67|0
1610714400000|2021-01-15 12:40:00|29782.9|29782.9|29774.28|29774.28|29784.67|29784.67|29764.64|29764.64|0
1610714700000|2021-01-15 12:45:00|29772.51|29772.51|29743.11|29743.11|29784.67|29784.67|29741.34|29741.34|0
1610715000000|2021-01-15 12:50:00|29741.34|29741.34|29724.11|29724.11|29745.64|29745.64|29724.11|29724.11|0
1610715300000|2021-01-15 12:55:00|29722.33|29722.33|29726.16|29726.16|29726.16|29726.16|29700.05|29700.05|0
1610715600000|2021-01-15 13:00:00|29743.39|29743.39|29771|29771|29772.03|29772.03|29743.39|29743.39|0
1610715900000|2021-01-15 13:05:00|29772.78|29772.78|29771.75|29771.75|29790.01|29790.01|29771.75|29771.75|0
1610716200000|2021-01-15 13:10:00|29773.53|29773.53|29775.31|29775.31|29779.62|29779.62|29773.53|29773.53|0
1610716500000|2021-01-15 13:15:00|29777.09|29777.09|29793.56|29793.56|29802.17|29802.17|29777.09|29777.09|0
1610716800000|2021-01-15 13:20:00|29795.34|29795.34|29812.56|29812.56|29822.95|29822.95|29795.34|29795.34|0
1610717100000|2021-01-15 13:25:00|29814.34|29814.34|29786.73|29786.73|29814.34|29814.34|29786.73|29786.73|0
1610717400000|2021-01-15 13:30:00|29791.03|29791.03|29776.34|29776.34|29801.42|29801.42|29772.03|29772.03|0
1610717700000|2021-01-15 13:35:00|29772.03|29772.03|29810.03|29810.03|29810.03|29810.03|29767.72|29767.72|0
1610718000000|2021-01-15 13:40:00|29820.42|29820.42|29803.2|29803.2|29820.42|29820.42|29792.81|29792.81|0
1610718300000|2021-01-15 13:45:00|29798.89|29798.89|29831.09|29831.09|29835.4|29835.4|29798.89|29798.89|0
1610718600000|2021-01-15 13:50:00|29835.4|29835.4|29794.59|29794.59|29839.7|29839.7|29785.97|29785.97|0
1610718900000|2021-01-15 13:55:00|29781.67|29781.67|29811.06|29811.06|29811.06|29811.06|29781.67|29781.67|0
1610719200000|2021-01-15 14:00:00|29812.84|29812.84|29798.89|29798.89|29817.14|29817.14|29798.89|29798.89|0
1610719500000|2021-01-15 14:05:00|29800.67|29800.67|29800.67|29800.67|29804.98|29804.98|29790.28|29790.28|0
1610719800000|2021-01-15 14:10:00|29798.89|29798.89|29789.25|29789.25|29805.73|29805.73|29789.25|29789.25|0
1610720100000|2021-01-15 14:15:00|29787.48|29787.48|29774.56|29774.56|29791.78|29791.78|29764.17|29764.17|0
1610720400000|2021-01-15 14:20:00|29783.17|29783.17|29784.2|29784.2|29798.89|29798.89|29770.25|29770.25|0
1610720700000|2021-01-15 14:25:00|29779.89|29779.89|29768.47|29768.47|29788.5|29788.5|29742.64|29742.64|0
1610721000000|2021-01-15 14:30:00|29764.17|29764.17|29747.22|29747.22|29795.34|29795.34|29733.27|29733.27|0
1610721300000|2021-01-15 14:35:00|29738.6|29738.6|29734.3|29734.3|29764.44|29764.44|29727.46|29727.46|0
1610721600000|2021-01-15 14:40:00|29738.6|29738.6|29745.44|29745.44|29749.75|29749.75|29719.6|29719.6|0
1610721900000|2021-01-15 14:45:00|29743.66|29743.66|29688.43|29688.43|29770.53|29770.53|29688.43|29688.43|0
1610722200000|2021-01-15 14:50:00|29692.74|29692.74|29687.4|29687.4|29710.71|29710.71|29676.26|29676.26|0
1610722500000|2021-01-15 14:55:00|29683.1|29683.1|29668.13|29668.13|29683.1|29683.1|29638.73|29638.73|0
1610722800000|2021-01-15 15:00:00|29672.43|29672.43|29680.02|29680.02|29744.89|29744.89|29672.43|29672.43|0
1610723100000|2021-01-15 15:05:00|29675.71|29675.71|29600.18|29600.18|29675.71|29675.71|29600.18|29600.18|0
1610723400000|2021-01-15 15:10:00|29604.49|29604.49|29566.21|29566.21|29638.19|29638.19|29566.21|29566.21|0
1610723700000|2021-01-15 15:15:00|29570.51|29570.51|29562.93|29562.93|29580.9|29580.9|29516.03|29516.03|0
1610724000000|2021-01-15 15:20:00|29567.23|29567.23|29545.7|29545.7|29569.01|29569.01|29533.53|29533.53|0
1610724300000|2021-01-15 15:25:00|29558.62|29558.62|29576.87|29576.87|29613.37|29613.37|29558.62|29558.62|0
1610724600000|2021-01-15 15:30:00|29572.56|29572.56|29596.62|29596.62|29596.62|29596.62|29564.7|29564.7|0
1610724900000|2021-01-15 15:35:00|29600.93|29600.93|29616.38|29616.38|29621.71|29621.71|29594.85|29594.85|0
1610725200000|2021-01-15 15:40:00|29620.69|29620.69|29629.57|29629.57|29642.49|29642.49|29619.18|29619.18|0
1610725500000|2021-01-15 15:45:00|29638.19|29638.19|29678.72|29678.72|29686.58|29686.58|29638.19|29638.19|0
1610725800000|2021-01-15 15:50:00|29683.03|29683.03|29680.5|29680.5|29703.81|29703.81|29678.72|29678.72|0
1610726100000|2021-01-15 15:55:00|29678.72|29678.72|29643.99|29643.99|29678.72|29678.72|29623.21|29623.21|0
1610726400000|2021-01-15 16:00:00|29639.69|29639.69|29613.85|29613.85|29639.69|29639.69|29604.21|29604.21|0
1610726700000|2021-01-15 16:05:00|29609.54|29609.54|29639.69|29639.69|29643.99|29643.99|29587.74|29587.74|0
1610727000000|2021-01-15 16:10:00|29635.38|29635.38|29660.47|29660.47|29668.33|29668.33|29625.74|29625.74|0
1610727300000|2021-01-15 16:15:00|29656.16|29656.16|29668.06|29668.06|29668.06|29668.06|29638.66|29638.66|0
1610727600000|2021-01-15 16:20:00|29663.75|29663.75|29622.94|29622.94|29663.75|29663.75|29617.88|29617.88|0
1610727900000|2021-01-15 16:25:00|29621.16|29621.16|29626.49|29626.49|29651.58|29651.58|29615.08|29615.08|0
1610957700000|2021-01-18 08:15:00|29623.21|29623.21|29652.33|29652.33|29661.22|29661.22|29616.86|29616.86|0
1610958000000|2021-01-18 08:20:00|29656.64|29656.64|29680.5|29680.5|29694.92|29694.92|29656.64|29656.64|0
1610958300000|2021-01-18 08:25:00|29684.05|29684.05|29671.13|29671.13|29714.47|29714.47|29666.83|29666.83|0
1610958600000|2021-01-18 08:30:00|29665.8|29665.8|29634.63|29634.63|29665.8|29665.8|29632.85|29632.85|0
1610958900000|2021-01-18 08:35:00|29632.85|29632.85|29633.6|29633.6|29649.33|29649.33|29624.24|29624.24|0
1610959200000|2021-01-18 08:40:00|29631.83|29631.83|29600.66|29600.66|29631.83|29631.83|29596.35|29596.35|0
1610959500000|2021-01-18 08:45:00|29604.21|29604.21|29653.63|29653.63|29657.94|29657.94|29604.21|29604.21|0
1610959800000|2021-01-18 08:50:00|29645.02|29645.02|29621.71|29621.71|29646.8|29646.8|29613.1|29613.1|0
1610960100000|2021-01-18 08:55:00|29613.1|29613.1|29632.1|29632.1|29632.1|29632.1|29613.1|29613.1|0
1610960400000|2021-01-18 09:00:00|29623.49|29623.49|29659.72|29659.72|29659.72|29659.72|29618.16|29618.16|0
1610960700000|2021-01-18 09:05:00|29651.1|29651.1|29664.02|29664.02|29683.03|29683.03|29651.1|29651.1|0
1610961000000|2021-01-18 09:10:00|29659.72|29659.72|29672.64|29672.64|29676.94|29676.94|29659.72|29659.72|0
1610961300000|2021-01-18 09:15:00|29668.33|29668.33|29670.11|29670.11|29683.03|29683.03|29657.94|29657.94|0
1610961600000|2021-01-18 09:20:00|29665.8|29665.8|29669.08|29669.08|29678.72|29678.72|29660.47|29660.47|0
1610961900000|2021-01-18 09:25:00|29677.69|29677.69|29670.86|29670.86|29679.47|29679.47|29650.08|29650.08|0
1610962200000|2021-01-18 09:30:00|29669.08|29669.08|29653.63|29653.63|29679.47|29679.47|29653.63|29653.63|0
1610962500000|2021-01-18 09:35:00|29649.33|29649.33|29674.41|29674.41|29676.19|29676.19|29649.33|29649.33|0
1610962800000|2021-01-18 09:40:00|29672.64|29672.64|29630.32|29630.32|29672.64|29672.64|29630.32|29630.32|0
1610963100000|2021-01-18 09:45:00|29634.63|29634.63|29643.24|29643.24|29668.33|29668.33|29634.63|29634.63|0
1610963400000|2021-01-18 09:50:00|29647.55|29647.55|29659.72|29659.72|29659.72|29659.72|29638.94|29638.94|0
1610963700000|2021-01-18 09:55:00|29668.33|29668.33|29654.38|29654.38|29678.72|29678.72|29645.77|29645.77|0
1610964000000|2021-01-18 10:00:00|29656.16|29656.16|29640.44|29640.44|29656.16|29656.16|29623.21|29623.21|0
1610964300000|2021-01-18 10:05:00|29636.13|29636.13|29625.74|29625.74|29636.13|29636.13|29623.21|29623.21|0
1610964600000|2021-01-18 10:10:00|29634.36|29634.36|29656.16|29656.16|29660.47|29660.47|29634.36|29634.36|0
1610964900000|2021-01-18 10:15:00|29651.86|29651.86|29664.77|29664.77|29666.55|29666.55|29647.55|29647.55|0
1610965200000|2021-01-18 10:20:00|29669.08|29669.08|29677.69|29677.69|29688.08|29688.08|29669.08|29669.08|0
1610965500000|2021-01-18 10:25:00|29682|29682|29682|29682|29688.84|29688.84|29675.92|29675.92|0
1610965800000|2021-01-18 10:30:00|29673.39|29673.39|29657.67|29657.67|29677.69|29677.69|29657.67|29657.67|0
1610966100000|2021-01-18 10:35:00|29640.44|29640.44|29665.53|29665.53|29665.53|29665.53|29640.44|29640.44|0
1610966400000|2021-01-18 10:40:00|29667.3|29667.3|29687.06|29687.06|29702.78|29702.78|29663.75|29663.75|0
1610966700000|2021-01-18 10:45:00|29678.45|29678.45|29687.06|29687.06|29688.84|29688.84|29678.45|29678.45|0
1610967000000|2021-01-18 10:50:00|29678.45|29678.45|29671.61|29671.61|29678.45|29678.45|29669.83|29669.83|0
1610967300000|2021-01-18 10:55:00|29669.83|29669.83|29642.22|29642.22|29669.83|29669.83|29633.6|29633.6|0
1610967600000|2021-01-18 11:00:00|29646.52|29646.52|29631.83|29631.83|29646.52|29646.52|29631.83|29631.83|0
1610967900000|2021-01-18 11:05:00|29627.52|29627.52|29663.75|29663.75|29663.75|29663.75|29623.21|29623.21|0
1610968200000|2021-01-18 11:10:00|29672.36|29672.36|29708.86|29708.86|29708.86|29708.86|29672.36|29672.36|0
1610968500000|2021-01-18 11:15:00|29704.56|29704.56|29675.16|29675.16|29704.56|29704.56|29675.16|29675.16|0
1610968800000|2021-01-18 11:20:00|29670.86|29670.86|29660.47|29660.47|29677.69|29677.69|29660.47|29660.47|0
1610969100000|2021-01-18 11:25:00|29658.69|29658.69|29646.52|29646.52|29661.22|29661.22|29646.52|29646.52|0
1610969400000|2021-01-18 11:30:00|29642.22|29642.22|29564.15|29564.15|29642.22|29642.22|29558.07|29558.07|0
1610969700000|2021-01-18 11:35:00|29560.6|29560.6|29526.63|29526.63|29560.6|29560.6|29522.32|29522.32|0
1610970000000|2021-01-18 11:40:00|29522.32|29522.32|29490.12|29490.12|29534.49|29534.49|29490.12|29490.12|0
1610970300000|2021-01-18 11:45:00|29472.9|29472.9|29477.95|29477.95|29490.12|29490.12|29467.56|29467.56|0
1610970600000|2021-01-18 11:50:00|29482.26|29482.26|29495.93|29495.93|29502.02|29502.02|29480.48|29480.48|0
1610970900000|2021-01-18 11:55:00|29487.32|29487.32|29482.26|29482.26|29497.71|29497.71|29480.48|29480.48|0
1610971200000|2021-01-18 12:00:00|29476.18|29476.18|29490.12|29490.12|29494.43|29494.43|29476.18|29476.18|0
1610971500000|2021-01-18 12:05:00|29494.43|29494.43|29491.9|29491.9|29501.26|29501.26|29469.34|29469.34|0
1610971800000|2021-01-18 12:10:00|29496.21|29496.21|29481.24|29481.24|29504.82|29504.82|29481.24|29481.24|0
1610972100000|2021-01-18 12:15:00|29485.54|29485.54|29493.4|29493.4|29493.4|29493.4|29485.54|29485.54|0
1610972400000|2021-01-18 12:20:00|29489.1|29489.1|29516.71|29516.71|29516.71|29516.71|29489.1|29489.1|0
1610972700000|2021-01-18 12:25:00|29521.02|29521.02|29533.94|29533.94|29533.94|29533.94|29521.02|29521.02|0
1610973000000|2021-01-18 12:30:00|29535.71|29535.71|29537.49|29537.49|29544.33|29544.33|29535.71|29535.71|0
1610973300000|2021-01-18 12:35:00|29533.94|29533.94|29529.63|29529.63|29544.33|29544.33|29529.63|29529.63|0
1610973600000|2021-01-18 12:40:00|29540.02|29540.02|29513.16|29513.16|29540.02|29540.02|29513.16|29513.16|0
1610973900000|2021-01-18 12:45:00|29504.54|29504.54|29514.93|29514.93|29519.24|29519.24|29504.54|29504.54|0
1610974200000|2021-01-18 12:50:00|29519.24|29519.24|29504.54|29504.54|29523.55|29523.55|29495.93|29495.93|0
1610974500000|2021-01-18 12:55:00|29500.24|29500.24|29500.99|29500.99|29504.54|29504.54|29489.85|29489.85|0
1610974800000|2021-01-18 13:00:00|29505.3|29505.3|29540.02|29540.02|29544.33|29544.33|29505.3|29505.3|0
1610975100000|2021-01-18 13:05:00|29548.63|29548.63|29548.63|29548.63|29552.94|29552.94|29546.86|29546.86|0
1610975400000|2021-01-18 13:10:00|29540.02|29540.02|29527.1|29527.1|29540.02|29540.02|29525.32|29525.32|0
1610975700000|2021-01-18 13:15:00|29540.02|29540.02|29540.02|29540.02|29540.02|29540.02|29540.02|29540.02|0
1610976000000|2021-01-18 13:20:00|29541.8|29541.8|29541.8|29541.8|29547.88|29547.88|29537.49|29537.49|0
1610976300000|2021-01-18 13:25:00|29550.41|29550.41|29558.55|29558.55|29581.86|29581.86|29547.88|29547.88|0
1610976600000|2021-01-18 13:30:00|29562.85|29562.85|29567.91|29567.91|29567.91|29567.91|29542.07|29542.07|0
1610976900000|2021-01-18 13:35:00|29572.22|29572.22|29574.75|29574.75|29593.75|29593.75|29572.22|29572.22|0
1610977200000|2021-01-18 13:40:00|29572.97|29572.97|29579.05|29579.05|29591.97|29591.97|29572.97|29572.97|0
1610977500000|2021-01-18 13:45:00|29577.28|29577.28|29574.75|29574.75|29577.28|29577.28|29571.19|29571.19|0
1610977800000|2021-01-18 13:50:00|29576.52|29576.52|29589.44|29589.44|29589.44|29589.44|29560.05|29560.05|0
1610978100000|2021-01-18 13:55:00|29598.06|29598.06|29577.28|29577.28|29598.06|29598.06|29577.28|29577.28|0
1610978400000|2021-01-18 14:00:00|29581.58|29581.58|29552.94|29552.94|29581.58|29581.58|29552.94|29552.94|0
1610978700000|2021-01-18 14:05:00|29561.55|29561.55|29551.16|29551.16|29561.55|29561.55|29542.55|29542.55|0
1610979000000|2021-01-18 14:10:00|29546.86|29546.86|29523.55|29523.55|29546.86|29546.86|29523.55|29523.55|0
1610979300000|2021-01-18 14:15:00|29519.24|29519.24|29504.54|29504.54|29522.8|29522.8|29502.77|29502.77|0
1610979600000|2021-01-18 14:20:00|29502.77|29502.77|29492.38|29492.38|29502.77|29502.77|29468.04|29468.04|0
1610979900000|2021-01-18 14:25:00|29490.6|29490.6|29467.29|29467.29|29490.6|29490.6|29467.29|29467.29|0
1610980200000|2021-01-18 14:30:00|29462.98|29462.98|29450.06|29450.06|29470.85|29470.85|29450.06|29450.06|0
1610980500000|2021-01-18 14:35:00|29445.76|29445.76|29482.26|29482.26|29482.26|29482.26|29445.76|29445.76|0
1610980800000|2021-01-18 14:40:00|29499.49|29499.49|29505.57|29505.57|29529.63|29529.63|29499.49|29499.49|0
1610981100000|2021-01-18 14:45:00|29501.26|29501.26|29507.35|29507.35|29514.18|29514.18|29496.96|29496.96|0
1610981400000|2021-01-18 14:50:00|29498.74|29498.74|29509.13|29509.13|29512.68|29512.68|29498.74|29498.74|0
1610981700000|2021-01-18 14:55:00|29513.43|29513.43|29534.96|29534.96|29536.74|29536.74|29513.43|29513.43|0
1610982000000|2021-01-18 15:00:00|29530.66|29530.66|29549.66|29549.66|29553.97|29553.97|29528.88|29528.88|0
1610982300000|2021-01-18 15:05:00|29545.35|29545.35|29560.8|29560.8|29572.97|29572.97|29534.96|29534.96|0
1610982600000|2021-01-18 15:10:00|29565.11|29565.11|29562.58|29562.58|29566.89|29566.89|29562.58|29562.58|0
1610982900000|2021-01-18 15:15:00|29553.97|29553.97|29572.97|29572.97|29572.97|29572.97|29547.88|29547.88|0
1610983200000|2021-01-18 15:20:00|29564.36|29564.36|29547.88|29547.88|29564.36|29564.36|29547.88|29547.88|0
1610983500000|2021-01-18 15:25:00|29546.1|29546.1|29503.79|29503.79|29554.72|29554.72|29502.02|29502.02|0
1610983800000|2021-01-18 15:30:00|29508.1|29508.1|29498.46|29498.46|29520.27|29520.27|29489.85|29489.85|0
1610984100000|2021-01-18 15:35:00|29502.77|29502.77|29535.71|29535.71|29556.49|29556.49|29502.77|29502.77|0
1610984400000|2021-01-18 15:40:00|29537.49|29537.49|29517.46|29517.46|29541.8|29541.8|29517.46|29517.46|0
1610984700000|2021-01-18 15:45:00|29515.69|29515.69|29525.32|29525.32|29525.32|29525.32|29515.69|29515.69|0
1610985000000|2021-01-18 15:50:00|29516.71|29516.71|29502.02|29502.02|29516.71|29516.71|29497.71|29497.71|0
1610985300000|2021-01-18 15:55:00|29500.24|29500.24|29495.93|29495.93|29512.41|29512.41|29495.93|29495.93|0
1610985600000|2021-01-18 16:00:00|29491.63|29491.63|29492.65|29492.65|29503.04|29503.04|29491.63|29491.63|0
1610985900000|2021-01-18 16:05:00|29494.43|29494.43|29486.57|29486.57|29496.21|29496.21|29485.82|29485.82|0
1610986200000|2021-01-18 16:10:00|29490.87|29490.87|29499.76|29499.76|29511.65|29511.65|29488.35|29488.35|0
1610986500000|2021-01-18 16:15:00|29501.54|29501.54|29501.54|29501.54|29505.84|29505.84|29495.45|29495.45|0
1610986800000|2021-01-18 16:20:00|29499.76|29499.76|29505.09|29505.09|29511.93|29511.93|29497.23|29497.23|0
1610987100000|2021-01-18 16:25:00|29509.4|29509.4|29519.79|29519.79|29519.79|29519.79|29465.59|29465.59|0
1611044100000|2021-01-19 08:15:00|29587.46|29587.46|29520.06|29520.06|29609.75|29609.75|29502.84|29502.84|0
1611044400000|2021-01-19 08:20:00|29524.37|29524.37|29566.68|29566.68|29577.82|29577.82|29524.37|29524.37|0
1611044700000|2021-01-19 08:25:00|29558.07|29558.07|29604.69|29604.69|29613.3|29613.3|29546.65|29546.65|0
1611045000000|2021-01-19 08:30:00|29606.47|29606.47|29582.41|29582.41|29663.47|29663.47|29582.41|29582.41|0
1611045300000|2021-01-19 08:35:00|29586.71|29586.71|29550.48|29550.48|29595.32|29595.32|29498.53|29498.53|0
1611045600000|2021-01-19 08:40:00|29552.26|29552.26|29553.01|29553.01|29578.1|29578.1|29540.09|29540.09|0
1611045900000|2021-01-19 08:45:00|29557.32|29557.32|29522.32|29522.32|29564.15|29564.15|29505.09|29505.09|0
1611046200000|2021-01-19 08:50:00|29520.54|29520.54|29471.39|29471.39|29520.54|29520.54|29462.78|29462.78|0
1611046500000|2021-01-19 08:55:00|29492.93|29492.93|29433.39|29433.39|29497.23|29497.23|29414.39|29414.39|0
1611046800000|2021-01-19 09:00:00|29424.78|29424.78|29476.45|29476.45|29476.45|29476.45|29416.16|29416.16|0
1611047100000|2021-01-19 09:05:00|29467.84|29467.84|29448.09|29448.09|29467.84|29467.84|29438.45|29438.45|0
1611047400000|2021-01-19 09:10:00|29443.78|29443.78|29457.45|29457.45|29457.45|29457.45|29431.61|29431.61|0
1611047700000|2021-01-19 09:15:00|29461|29461|29456.7|29456.7|29467.09|29467.09|29435.92|29435.92|0
1611048000000|2021-01-19 09:20:00|29461|29461|29461|29461|29461|29461|29448.09|29448.09|0
1611048300000|2021-01-19 09:25:00|29452.39|29452.39|29437.7|29437.7|29454.17|29454.17|29429.08|29429.08|0
1611048600000|2021-01-19 09:30:00|29433.39|29433.39|29471.39|29471.39|29471.39|29471.39|29416.16|29416.16|0
1611048900000|2021-01-19 09:35:00|29474.95|29474.95|29455.95|29455.95|29476.73|29476.73|29451.64|29451.64|0
1611049200000|2021-01-19 09:40:00|29451.64|29451.64|29460.25|29460.25|29474.2|29474.2|29451.64|29451.64|0
1611049500000|2021-01-19 09:45:00|29455.95|29455.95|29454.17|29454.17|29460.25|29460.25|29451.64|29451.64|0
1611049800000|2021-01-19 09:50:00|29455.95|29455.95|29460.25|29460.25|29460.25|29460.25|29428.33|29428.33|0
1611050100000|2021-01-19 09:55:00|29468.87|29468.87|29462.78|29462.78|29469.62|29469.62|29459.23|29459.23|0
1611050400000|2021-01-19 10:00:00|29471.39|29471.39|29443.78|29443.78|29471.39|29471.39|29434.41|29434.41|0
1611050700000|2021-01-19 10:05:00|29448.09|29448.09|29433.39|29433.39|29452.39|29452.39|29433.39|29433.39|0
1611051000000|2021-01-19 10:10:00|29442|29442|29436.94|29436.94|29445.56|29445.56|29436.94|29436.94|0
1611051300000|2021-01-19 10:15:00|29441.25|29441.25|29387.8|29387.8|29441.25|29441.25|29387.8|29387.8|0
1611051600000|2021-01-19 10:20:00|29386.02|29386.02|29381.71|29381.71|29396.41|29396.41|29377.41|29377.41|0
1611051900000|2021-01-19 10:25:00|29377.41|29377.41|29393.88|29393.88|29398.19|29398.19|29373.1|29373.1|0
1611052200000|2021-01-19 10:30:00|29389.57|29389.57|29410.35|29410.35|29410.35|29410.35|29387.8|29387.8|0
1611052500000|2021-01-19 10:35:00|29418.97|29418.97|29412.88|29412.88|29418.97|29418.97|29412.88|29412.88|0
1611052800000|2021-01-19 10:40:00|29417.19|29417.19|29408.58|29408.58|29425.05|29425.05|29406.8|29406.8|0
1611053100000|2021-01-19 10:45:00|29412.88|29412.88|29418.22|29418.22|29418.22|29418.22|29411.11|29411.11|0
1611053400000|2021-01-19 10:50:00|29413.91|29413.91|29377.41|29377.41|29413.91|29413.91|29364.49|29364.49|0
1611053700000|2021-01-19 10:55:00|29386.02|29386.02|29393.88|29393.88|29393.88|29393.88|29386.02|29386.02|0
1611054000000|2021-01-19 11:00:00|29389.57|29389.57|29408.58|29408.58|29447.33|29447.33|29389.57|29389.57|0
1611054300000|2021-01-19 11:05:00|29404.27|29404.27|29412.88|29412.88|29412.88|29412.88|29400.72|29400.72|0
1611054600000|2021-01-19 11:10:00|29417.19|29417.19|29472.42|29472.42|29472.42|29472.42|29417.19|29417.19|0
1611054900000|2021-01-19 11:15:00|29468.11|29468.11|29469.14|29469.14|29469.89|29469.89|29444.05|29444.05|0
1611055200000|2021-01-19 11:20:00|29473.45|29473.45|29468.39|29468.39|29477|29477|29468.39|29468.39|0
1611055500000|2021-01-19 11:25:00|29472.69|29472.69|29480.56|29480.56|29480.56|29480.56|29472.69|29472.69|0
1611055800000|2021-01-19 11:30:00|29484.86|29484.86|29485.61|29485.61|29489.17|29489.17|29480.56|29480.56|0
1611056100000|2021-01-19 11:35:00|29483.84|29483.84|29483.84|29483.84|29483.84|29483.84|29475.22|29475.22|0
1611056400000|2021-01-19 11:40:00|29479.53|29479.53|29495.25|29495.25|29496|29496|29477|29477|0
1611056700000|2021-01-19 11:45:00|29490.95|29490.95|29461.55|29461.55|29490.95|29490.95|29459.02|29459.02|0
1611057000000|2021-01-19 11:50:00|29465.86|29465.86|29480.56|29480.56|29487.39|29487.39|29461.55|29461.55|0
1611057300000|2021-01-19 11:55:00|29476.25|29476.25|29463.33|29463.33|29476.25|29476.25|29452.94|29452.94|0
1611057600000|2021-01-19 12:00:00|29459.02|29459.02|29457.25|29457.25|29465.11|29465.11|29455.47|29455.47|0
1611057900000|2021-01-19 12:05:00|29461.55|29461.55|29434.69|29434.69|29461.55|29461.55|29432.91|29432.91|0
1611058200000|2021-01-19 12:10:00|29421.77|29421.77|29366.26|29366.26|29426.08|29426.08|29366.26|29366.26|0
1611058500000|2021-01-19 12:15:00|29361.96|29361.96|29363.74|29363.74|29369.82|29369.82|29347.26|29347.26|0
1611058800000|2021-01-19 12:20:00|29376.65|29376.65|29368.04|29368.04|29395.66|29395.66|29363.74|29363.74|0
1611059100000|2021-01-19 12:25:00|29369.82|29369.82|29345.48|29345.48|29378.43|29378.43|29332.57|29332.57|0
1611059400000|2021-01-19 12:30:00|29343.71|29343.71|29313.29|29313.29|29343.71|29343.71|29287.45|29287.45|0
1611059700000|2021-01-19 12:35:00|29321.9|29321.9|29327.98|29327.98|29332.29|29332.29|29313.29|29313.29|0
1611060000000|2021-01-19 12:40:00|29329.76|29329.76|29330.51|29330.51|29332.29|29332.29|29317.59|29317.59|0
1611060300000|2021-01-19 12:45:00|29334.82|29334.82|29365.24|29365.24|29365.24|29365.24|29334.82|29334.82|0
1611060600000|2021-01-19 12:50:00|29363.46|29363.46|29387.8|29387.8|29392.1|29392.1|29363.46|29363.46|0
1611060900000|2021-01-19 12:55:00|29383.49|29383.49|29387.8|29387.8|29387.8|29387.8|29379.18|29379.18|0
1611061200000|2021-01-19 13:00:00|29383.49|29383.49|29402.49|29402.49|29404.27|29404.27|29383.49|29383.49|0
1611061500000|2021-01-19 13:05:00|29406.8|29406.8|29411.11|29411.11|29411.11|29411.11|29406.8|29406.8|0
1611061800000|2021-01-19 13:10:00|29409.33|29409.33|29424.02|29424.02|29432.64|29432.64|29409.33|29409.33|0
1611062100000|2021-01-19 13:15:00|29419.72|29419.72|29400.72|29400.72|29419.72|29419.72|29388.55|29388.55|0
1611062400000|2021-01-19 13:20:00|29405.02|29405.02|29406.8|29406.8|29406.8|29406.8|29392.85|29392.85|0
1611062700000|2021-01-19 13:25:00|29411.11|29411.11|29418.22|29418.22|29418.22|29418.22|29402.49|29402.49|0
1611063000000|2021-01-19 13:30:00|29413.91|29413.91|29428.81|29428.81|29428.81|29428.81|29363.94|29363.94|0
1611063300000|2021-01-19 13:35:00|29430.59|29430.59|29412.33|29412.33|29430.59|29430.59|29412.33|29412.33|0
1611063600000|2021-01-19 13:40:00|29414.11|29414.11|29420.2|29420.2|29420.2|29420.2|29414.11|29414.11|0
1611063900000|2021-01-19 13:45:00|29414.11|29414.11|29400.92|29400.92|29420.95|29420.95|29400.92|29400.92|0
1611064200000|2021-01-19 13:50:00|29396.61|29396.61|29393.33|29393.33|29396.61|29396.61|29391.55|29391.55|0
1611064500000|2021-01-19 13:55:00|29381.16|29381.16|29383.97|29383.97|29383.97|29383.97|29362.44|29362.44|0
1611064800000|2021-01-19 14:00:00|29382.19|29382.19|29382.19|29382.19|29405.5|29405.5|29377.88|29377.88|0
1611065100000|2021-01-19 14:05:00|29390.8|29390.8|29350.27|29350.27|29390.8|29390.8|29341.66|29341.66|0
1611065400000|2021-01-19 14:10:00|29348.49|29348.49|29335.57|29335.57|29348.49|29348.49|29327.71|29327.71|0
1611065700000|2021-01-19 14:15:00|29332.02|29332.02|29308.43|29308.43|29332.02|29332.02|29304.88|29304.88|0
1611066000000|2021-01-19 14:20:00|29310.21|29310.21|29314.24|29314.24|29316.02|29316.02|29291.96|29291.96|0
1611066300000|2021-01-19 14:25:00|29305.63|29305.63|29289.16|29289.16|29305.63|29305.63|29263.32|29263.32|0
1611066600000|2021-01-19 14:30:00|29302.07|29302.07|29271.93|29271.93|29342.61|29342.61|29267.62|29267.62|0
1611066900000|2021-01-19 14:35:00|29276.24|29276.24|29283.82|29283.82|29304.6|29304.6|29267.62|29267.62|0
1611067200000|2021-01-19 14:40:00|29275.21|29275.21|29310.69|29310.69|29319.3|29319.3|29264.82|29264.82|0
1611067500000|2021-01-19 14:45:00|29305.35|29305.35|29294.96|29294.96|29320.8|29320.8|29294.96|29294.96|0
1611067800000|2021-01-19 14:50:00|29299.27|29299.27|29303.58|29303.58|29318.27|29318.27|29288.13|29288.13|0
1611068100000|2021-01-19 14:55:00|29299.27|29299.27|29302.83|29302.83|29320.8|29320.8|29293.19|29293.19|0
1611068400000|2021-01-19 15:00:00|29294.21|29294.21|29271.66|29271.66|29332.97|29332.97|29271.66|29271.66|0
1611068700000|2021-01-19 15:05:00|29275.96|29275.96|29251.63|29251.63|29280.27|29280.27|29221.48|29221.48|0
1611069000000|2021-01-19 15:10:00|29255.93|29255.93|29242.26|29242.26|29281.02|29281.02|29242.26|29242.26|0
1611069300000|2021-01-19 15:15:00|29237.96|29237.96|29267.35|29267.35|29278.49|29278.49|29233.65|29233.65|0
1611069600000|2021-01-19 15:20:00|29265.57|29265.57|29284.85|29284.85|29287.1|29287.1|29255.18|29255.18|0
1611069900000|2021-01-19 15:25:00|29286.63|29286.63|29312.74|29312.74|29317.05|29317.05|29273.71|29273.71|0
1611070200000|2021-01-19 15:30:00|29317.05|29317.05|29354.02|29354.02|29358.33|29358.33|29317.05|29317.05|0
1611070500000|2021-01-19 15:35:00|29360.11|29360.11|29298.79|29298.79|29362.64|29362.64|29298.79|29298.79|0
1611070800000|2021-01-19 15:40:00|29294.49|29294.49|29328.94|29328.94|29328.94|29328.94|29284.1|29284.1|0
1611071100000|2021-01-19 15:45:00|29332.49|29332.49|29316.02|29316.02|29332.49|29332.49|29315.27|29315.27|0
1611071400000|2021-01-19 15:50:00|29311.71|29311.71|29336.8|29336.8|29341.11|29341.11|29311.71|29311.71|0
1611071700000|2021-01-19 15:55:00|29332.49|29332.49|29350.47|29350.47|29380.89|29380.89|29317.8|29317.8|0
1611072000000|2021-01-19 16:00:00|29346.16|29346.16|29384.17|29384.17|29385.95|29385.95|29337.55|29337.55|0
1611072300000|2021-01-19 16:05:00|29388.48|29388.48|29324.36|29324.36|29397.09|29397.09|29324.36|29324.36|0
1611072600000|2021-01-19 16:10:00|29328.66|29328.66|29305.83|29305.83|29347.67|29347.67|29291.41|29291.41|0
1611072900000|2021-01-19 16:15:00|29301.53|29301.53|29305.83|29305.83|29333.45|29333.45|29297.22|29297.22|0
1611073200000|2021-01-19 16:20:00|29310.14|29310.14|29309.39|29309.39|29320.53|29320.53|29305.83|29305.83|0
1611073500000|2021-01-19 16:25:00|29313.69|29313.69|29322.31|29322.31|29323.33|29323.33|29306.86|29306.86|0
1611130500000|2021-01-20 08:15:00|29165.77|29165.77|29143.49|29143.49|29178.97|29178.97|29143.49|29143.49|0
1611130800000|2021-01-20 08:20:00|29141.71|29141.71|29226.61|29226.61|29237.48|29237.48|29141.71|29141.71|0
1611131100000|2021-01-20 08:25:00|29218|29218|29186.83|29186.83|29241.31|29241.31|29186.83|29186.83|0
1611131400000|2021-01-20 08:30:00|29199.75|29199.75|29221.01|29221.01|29228.87|29228.87|29199.75|29199.75|0
1611131700000|2021-01-20 08:35:00|29216.7|29216.7|29270.43|29270.43|29282.32|29282.32|29212.39|29212.39|0
1611132000000|2021-01-20 08:40:00|29283.35|29283.35|29345.69|29345.69|29345.69|29345.69|29266.87|29266.87|0
1611132300000|2021-01-20 08:45:00|29337.07|29337.07|29321.35|29321.35|29381.91|29381.91|29312.74|29312.74|0
1611132600000|2021-01-20 08:50:00|29329.96|29329.96|29293.46|29293.46|29338.58|29338.58|29284.85|29284.85|0
1611132900000|2021-01-20 08:55:00|29297.77|29297.77|29302.07|29302.07|29319.3|29319.3|29284.85|29284.85|0
1611133200000|2021-01-20 09:00:00|29297.77|29297.77|29287.38|29287.38|29306.38|29306.38|29263.32|29263.32|0
1611133500000|2021-01-20 09:05:00|29289.16|29289.16|29272.68|29272.68|29293.46|29293.46|29260.51|29260.51|0
1611133800000|2021-01-20 09:10:00|29267.35|29267.35|29276.24|29276.24|29285.6|29285.6|29254.43|29254.43|0
1611134100000|2021-01-20 09:15:00|29271.93|29271.93|29286.63|29286.63|29295.24|29295.24|29270.15|29270.15|0
1611134400000|2021-01-20 09:20:00|29288.4|29288.4|29289.16|29289.16|29293.46|29293.46|29276.24|29276.24|0
1611134700000|2021-01-20 09:25:00|29280.54|29280.54|29287.38|29287.38|29295.99|29295.99|29257.98|29257.98|0
1611135000000|2021-01-20 09:30:00|29300.3|29300.3|29257.23|29257.23|29303.85|29303.85|29257.23|29257.23|0
1611135300000|2021-01-20 09:35:00|29253.68|29253.68|29244.31|29244.31|29253.68|29253.68|29233.92|29233.92|0
1611135600000|2021-01-20 09:40:00|29246.09|29246.09|29259.01|29259.01|29260.79|29260.79|29246.09|29246.09|0
1611135900000|2021-01-20 09:45:00|29263.32|29263.32|29257.98|29257.98|29269.4|29269.4|29254.7|29254.7|0
1611136200000|2021-01-20 09:50:00|29253.68|29253.68|29271.18|29271.18|29271.18|29271.18|29252.93|29252.93|0
1611136500000|2021-01-20 09:55:00|29267.62|29267.62|29302.35|29302.35|29302.35|29302.35|29267.62|29267.62|0
1611136800000|2021-01-20 10:00:00|29304.13|29304.13|29324.16|29324.16|29325.93|29325.93|29304.13|29304.13|0
1611137100000|2021-01-20 10:05:00|29319.85|29319.85|29316.57|29316.57|29320.12|29320.12|29308.71|29308.71|0
1611137400000|2021-01-20 10:10:00|29312.26|29312.26|29301.12|29301.12|29312.26|29312.26|29297.57|29297.57|0
1611137700000|2021-01-20 10:15:00|29292.51|29292.51|29324.7|29324.7|29333.32|29333.32|29292.51|29292.51|0
1611138000000|2021-01-20 10:20:00|29320.4|29320.4|29310.76|29310.76|29320.4|29320.4|29310.76|29310.76|0
1611138300000|2021-01-20 10:25:00|29302.15|29302.15|29270.22|29270.22|29302.15|29302.15|29266.67|29266.67|0
1611138600000|2021-01-20 10:30:00|29274.53|29274.53|29282.12|29282.12|29284.65|29284.65|29263.12|29263.12|0
1611138900000|2021-01-20 10:35:00|29283.9|29283.9|29308.98|29308.98|29308.98|29308.98|29279.59|29279.59|0
1611139200000|2021-01-20 10:40:00|29306.45|29306.45|29301.4|29301.4|29310.76|29310.76|29297.84|29297.84|0
1611139500000|2021-01-20 10:45:00|29299.62|29299.62|29268.45|29268.45|29299.62|29299.62|29260.59|29260.59|0
1611139800000|2021-01-20 10:50:00|29270.22|29270.22|29289.98|29289.98|29296.06|29296.06|29262.36|29262.36|0
1611140100000|2021-01-20 10:55:00|29288.2|29288.2|29289.98|29289.98|29289.98|29289.98|29271.73|29271.73|0
1611140400000|2021-01-20 11:00:00|29294.29|29294.29|29313.29|29313.29|29313.29|29313.29|29294.29|29294.29|0
1611140700000|2021-01-20 11:05:00|29311.51|29311.51|29315.82|29315.82|29319.37|29319.37|29302.9|29302.9|0
1611141000000|2021-01-20 11:10:00|29317.59|29317.59|29326.21|29326.21|29326.21|29326.21|29300.37|29300.37|0
1611141300000|2021-01-20 11:15:00|29324.43|29324.43|29306.18|29306.18|29341.66|29341.66|29301.87|29301.87|0
1611141600000|2021-01-20 11:20:00|29307.96|29307.96|29279.31|29279.31|29307.96|29307.96|29275.76|29275.76|0
1611141900000|2021-01-20 11:25:00|29275.01|29275.01|29280.34|29280.34|29284.65|29284.65|29275.01|29275.01|0
1611142200000|2021-01-20 11:30:00|29288.95|29288.95|29272.48|29272.48|29288.95|29288.95|29266.4|29266.4|0
1611142500000|2021-01-20 11:35:00|29270.7|29270.7|29268.92|29268.92|29277.54|29277.54|29254.98|29254.98|0
1611142800000|2021-01-20 11:40:00|29260.31|29260.31|29268.17|29268.17|29276.03|29276.03|29260.31|29260.31|0
1611143100000|2021-01-20 11:45:00|29269.95|29269.95|29278.56|29278.56|29282.87|29282.87|29257.03|29257.03|0
1611143400000|2021-01-20 11:50:00|29269.95|29269.95|29267.42|29267.42|29286.42|29286.42|29258.06|29258.06|0
1611143700000|2021-01-20 11:55:00|29269.2|29269.2|29272.75|29272.75|29279.59|29279.59|29269.2|29269.2|0
1611144000000|2021-01-20 12:00:00|29277.06|29277.06|29290.25|29290.25|29294.56|29294.56|29277.06|29277.06|0
1611144300000|2021-01-20 12:05:00|29282.39|29282.39|29273.78|29273.78|29282.39|29282.39|29269.47|29269.47|0
1611144600000|2021-01-20 12:10:00|29269.47|29269.47|29294.56|29294.56|29294.56|29294.56|29269.47|29269.47|0
1611144900000|2021-01-20 12:15:00|29298.87|29298.87|29307.48|29307.48|29309.26|29309.26|29298.87|29298.87|0
1611145200000|2021-01-20 12:20:00|29303.17|29303.17|29276.31|29276.31|29303.17|29303.17|29272|29272|0
1611145500000|2021-01-20 12:25:00|29282.39|29282.39|29270.22|29270.22|29291.01|29291.01|29265.92|29265.92|0
1611145800000|2021-01-20 12:30:00|29273.78|29273.78|29264.89|29264.89|29282.39|29282.39|29264.89|29264.89|0
1611146100000|2021-01-20 12:35:00|29263.12|29263.12|29262.36|29262.36|29266.67|29266.67|29250.95|29250.95|0
1611146400000|2021-01-20 12:40:00|29258.06|29258.06|29262.36|29262.36|29266.67|29266.67|29253.75|29253.75|0
1611146700000|2021-01-20 12:45:00|29270.98|29270.98|29250.2|29250.2|29272.75|29272.75|29241.58|29241.58|0
1611147000000|2021-01-20 12:50:00|29251.97|29251.97|29256.28|29256.28|29264.89|29264.89|29241.58|29241.58|0
1611147300000|2021-01-20 12:55:00|29251.97|29251.97|29210.41|29210.41|29260.59|29260.59|29201.8|29201.8|0
1611147600000|2021-01-20 13:00:00|29214.72|29214.72|29196.47|29196.47|29219.03|29219.03|29192.16|29192.16|0
1611147900000|2021-01-20 13:05:00|29192.16|29192.16|29179.24|29179.24|29212.94|29212.94|29179.24|29179.24|0
1611148200000|2021-01-20 13:10:00|29174.94|29174.94|29185.33|29185.33|29192.16|29192.16|29173.16|29173.16|0
1611148500000|2021-01-20 13:15:00|29189.63|29189.63|29190.38|29190.38|29192.16|29192.16|29177.47|29177.47|0
1611148800000|2021-01-20 13:20:00|29177.47|29177.47|29216.5|29216.5|29216.5|29216.5|29173.16|29173.16|0
1611149100000|2021-01-20 13:25:00|29220.8|29220.8|29242.33|29242.33|29242.33|29242.33|29220.8|29220.8|0
1611149400000|2021-01-20 13:30:00|29240.56|29240.56|29206.86|29206.86|29240.56|29240.56|29206.86|29206.86|0
1611149700000|2021-01-20 13:35:00|29202.55|29202.55|29196.47|29196.47|29202.55|29202.55|29179.99|29179.99|0
1611150000000|2021-01-20 13:40:00|29200.77|29200.77|29159.49|29159.49|29200.77|29200.77|29155.18|29155.18|0
1611150300000|2021-01-20 13:45:00|29168.1|29168.1|29164.55|29164.55|29168.1|29168.1|29151.63|29151.63|0
1611150600000|2021-01-20 13:50:00|29160.24|29160.24|29166.32|29166.32|29168.1|29168.1|29143.01|29143.01|0
1611150900000|2021-01-20 13:55:00|29174.94|29174.94|29197.49|29197.49|29199.27|29199.27|29174.94|29174.94|0
1611151200000|2021-01-20 14:00:00|29193.19|29193.19|29235.5|29235.5|29235.5|29235.5|29193.19|29193.19|0
1611151500000|2021-01-20 14:05:00|29226.89|29226.89|29237.55|29237.55|29241.86|29241.86|29225.38|29225.38|0
1611151800000|2021-01-20 14:10:00|29241.86|29241.86|29230.72|29230.72|29272.28|29272.28|29230.72|29230.72|0
1611152100000|2021-01-20 14:15:00|29228.94|29228.94|29222.86|29222.86|29228.94|29228.94|29207.41|29207.41|0
1611152400000|2021-01-20 14:20:00|29227.16|29227.16|29242.88|29242.88|29286.7|29286.7|29227.16|29227.16|0
1611152700000|2021-01-20 14:25:00|29247.19|29247.19|29255.05|29255.05|29263.66|29263.66|29244.66|29244.66|0
1611153000000|2021-01-20 14:30:00|29250.75|29250.75|29301.67|29301.67|29305.7|29305.7|29241.11|29241.11|0
1611153300000|2021-01-20 14:35:00|29300.92|29300.92|29296.34|29296.34|29325.73|29325.73|29296.34|29296.34|0
1611153600000|2021-01-20 14:40:00|29300.64|29300.64|29292.78|29292.78|29304.95|29304.95|29267.7|29267.7|0
1611153900000|2021-01-20 14:45:00|29297.09|29297.09|29316.37|29316.37|29352.59|29352.59|29297.09|29297.09|0
1611154200000|2021-01-20 14:50:00|29312.06|29312.06|29275.56|29275.56|29316.37|29316.37|29275.56|29275.56|0
1611154500000|2021-01-20 14:55:00|29279.86|29279.86|29362.23|29362.23|29362.23|29362.23|29267.97|29267.97|0
1611154800000|2021-01-20 15:00:00|29366.54|29366.54|29490.47|29490.47|29490.47|29490.47|29366.54|29366.54|0
1611155100000|2021-01-20 15:05:00|29486.16|29486.16|29453.22|29453.22|29543.17|29543.17|29453.22|29453.22|0
1611155400000|2021-01-20 15:10:00|29447.88|29447.88|29396.96|29396.96|29451.44|29451.44|29396.96|29396.96|0
1611155700000|2021-01-20 15:15:00|29389.85|29389.85|29394.43|29394.43|29408.1|29408.1|29389.85|29389.85|0
1611156000000|2021-01-20 15:20:00|29392.65|29392.65|29429.15|29429.15|29453.22|29453.22|29377.2|29377.2|0
1611156300000|2021-01-20 15:25:00|29420.54|29420.54|29430.93|29430.93|29439.54|29439.54|29401.54|29401.54|0
1611156600000|2021-01-20 15:30:00|29435.24|29435.24|29414.46|29414.46|29446.65|29446.65|29414.46|29414.46|0
1611156900000|2021-01-20 15:35:00|29418.76|29418.76|29401.54|29401.54|29427.38|29427.38|29370.37|29370.37|0
1611157200000|2021-01-20 15:40:00|29397.23|29397.23|29392.18|29392.18|29425.87|29425.87|29392.18|29392.18|0
1611157500000|2021-01-20 15:45:00|29396.48|29396.48|29417.26|29417.26|29423.35|29423.35|29392.18|29392.18|0
1611157800000|2021-01-20 15:50:00|29419.04|29419.04|29428.4|29428.4|29429.43|29429.43|29412.96|29412.96|0
1611158100000|2021-01-20 15:55:00|29430.18|29430.18|29434.49|29434.49|29438.79|29438.79|29419.79|29419.79|0
1611158400000|2021-01-20 16:00:00|29438.79|29438.79|29470.72|29470.72|29478.58|29478.58|29438.79|29438.79|0
1611158700000|2021-01-20 16:05:00|29472.49|29472.49|29446.38|29446.38|29485.41|29485.41|29446.38|29446.38|0
1611159000000|2021-01-20 16:10:00|29442.07|29442.07|29422.04|29422.04|29449.94|29449.94|29401.26|29401.26|0
1611159300000|2021-01-20 16:15:00|29417.74|29417.74|29413.43|29413.43|29424.85|29424.85|29410.9|29410.9|0
1611159600000|2021-01-20 16:20:00|29411.65|29411.65|29403.04|29403.04|29414.18|29414.18|29390.87|29390.87|0
1611159900000|2021-01-20 16:25:00|29407.35|29407.35|29438.79|29438.79|29438.79|29438.79|29390.87|29390.87|0
1611216900000|2021-01-21 08:15:00|29804.43|29804.43|29834.57|29834.57|29883.99|29883.99|29804.43|29804.43|0
1611217200000|2021-01-21 08:20:00|29830.27|29830.27|29785.42|29785.42|29852.07|29852.07|29775.03|29775.03|0
1611217500000|2021-01-21 08:25:00|29787.2|29787.2|29760.34|29760.34|29791.51|29791.51|29759.59|29759.59|0
1611217800000|2021-01-21 08:30:00|29768.95|29768.95|29707.36|29707.36|29775.79|29775.79|29707.36|29707.36|0
1611218100000|2021-01-21 08:35:00|29705.58|29705.58|29631.08|29631.08|29705.58|29705.58|29614.88|29614.88|0
1611218400000|2021-01-21 08:40:00|29622.46|29622.46|29633.6|29633.6|29640.44|29640.44|29593.82|29593.82|0
1611218700000|2021-01-21 08:45:00|29629.3|29629.3|29612.82|29612.82|29629.3|29629.3|29599.91|29599.91|0
1611219000000|2021-01-21 08:50:00|29616.38|29616.38|29568.73|29568.73|29626.77|29626.77|29560.12|29560.12|0
1611219300000|2021-01-21 08:55:00|29575.84|29575.84|29540.37|29540.37|29575.84|29575.84|29536.06|29536.06|0
1611219600000|2021-01-21 09:00:00|29536.81|29536.81|29557.59|29557.59|29569.76|29569.76|29536.81|29536.81|0
1611219900000|2021-01-21 09:05:00|29555.82|29555.82|29527.17|29527.17|29564.43|29564.43|29527.17|29527.17|0
1611220200000|2021-01-21 09:10:00|29522.87|29522.87|29471.67|29471.67|29522.87|29522.87|29467.36|29467.36|0
1611220500000|2021-01-21 09:15:00|29475.98|29475.98|29456.22|29456.22|29475.98|29475.98|29445.83|29445.83|0
1611220800000|2021-01-21 09:20:00|29458|29458|29452.94|29452.94|29488.42|29488.42|29444.33|29444.33|0
1611221100000|2021-01-21 09:25:00|29444.33|29444.33|29480.56|29480.56|29484.86|29484.86|29406.32|29406.32|0
1611221400000|2021-01-21 09:30:00|29471.94|29471.94|29480.56|29480.56|29503.11|29503.11|29463.33|29463.33|0
1611221700000|2021-01-21 09:35:00|29476.25|29476.25|29497.03|29497.03|29497.03|29497.03|29471.94|29471.94|0
1611222000000|2021-01-21 09:40:00|29492.72|29492.72|29505.17|29505.17|29510.22|29510.22|29488.42|29488.42|0
1611222300000|2021-01-21 09:45:00|29509.47|29509.47|29558.89|29558.89|29563.95|29563.95|29505.17|29505.17|0
1611222600000|2021-01-21 09:50:00|29557.12|29557.12|29537.56|29537.56|29566.48|29566.48|29537.56|29537.56|0
1611222900000|2021-01-21 09:55:00|29533.26|29533.26|29501.34|29501.34|29541.12|29541.12|29501.34|29501.34|0
1611223200000|2021-01-21 10:00:00|29499.56|29499.56|29493.48|29493.48|29499.56|29499.56|29474.47|29474.47|0
1611223500000|2021-01-21 10:05:00|29489.17|29489.17|29487.39|29487.39|29489.17|29489.17|29480.56|29480.56|0
1611223800000|2021-01-21 10:10:00|29489.17|29489.17|29489.92|29489.92|29489.92|29489.92|29483.09|29483.09|0
1611224100000|2021-01-21 10:15:00|29485.61|29485.61|29460.53|29460.53|29513.98|29513.98|29460.53|29460.53|0
1611224400000|2021-01-21 10:20:00|29455.2|29455.2|29486.37|29486.37|29486.37|29486.37|29455.2|29455.2|0
1611224700000|2021-01-21 10:25:00|29490.67|29490.67|29527.93|29527.93|29536.54|29536.54|29490.67|29490.67|0
1611225000000|2021-01-21 10:30:00|29526.15|29526.15|29529.7|29529.7|29529.7|29529.7|29517.54|29517.54|0
1611225300000|2021-01-21 10:35:00|29531.48|29531.48|29527.17|29527.17|29545.43|29545.43|29527.17|29527.17|0
1611225600000|2021-01-21 10:40:00|29535.79|29535.79|29502.84|29502.84|29535.79|29535.79|29502.09|29502.09|0
1611225900000|2021-01-21 10:45:00|29489.92|29489.92|29494.23|29494.23|29494.23|29494.23|29489.92|29489.92|0
1611226200000|2021-01-21 10:50:00|29492.45|29492.45|29479.53|29479.53|29492.45|29492.45|29470.92|29470.92|0
1611226500000|2021-01-21 10:55:00|29483.84|29483.84|29477.75|29477.75|29486.37|29486.37|29477.75|29477.75|0
1611226800000|2021-01-21 11:00:00|29469.14|29469.14|29453.14|29453.14|29477.75|29477.75|29452.39|29452.39|0
1611227100000|2021-01-21 11:05:00|29454.92|29454.92|29467.09|29467.09|29476.45|29476.45|29451.37|29451.37|0
1611227400000|2021-01-21 11:10:00|29471.39|29471.39|29463.81|29463.81|29471.39|29471.39|29462.78|29462.78|0
1611227700000|2021-01-21 11:15:00|29459.5|29459.5|29459.5|29459.5|29459.5|29459.5|29455.2|29455.2|0
1611228000000|2021-01-21 11:20:00|29455.2|29455.2|29429.08|29429.08|29455.2|29455.2|29424.78|29424.78|0
1611228300000|2021-01-21 11:25:00|29433.39|29433.39|29423.75|29423.75|29433.39|29433.39|29423.75|29423.75|0
1611228600000|2021-01-21 11:30:00|29419.44|29419.44|29421.22|29421.22|29427.3|29427.3|29413.36|29413.36|0
1611228900000|2021-01-21 11:35:00|29423|29423|29415.41|29415.41|29423|29423|29412.61|29412.61|0
1611229200000|2021-01-21 11:40:00|29419.72|29419.72|29408.58|29408.58|29421.5|29421.5|29402.49|29402.49|0
1611229500000|2021-01-21 11:45:00|29412.13|29412.13|29458|29458|29458|29458|29412.13|29412.13|0
1611229800000|2021-01-21 11:50:00|29475.22|29475.22|29466.61|29466.61|29475.22|29475.22|29458|29458|0
1611230100000|2021-01-21 11:55:00|29463.06|29463.06|29444.8|29444.8|29463.06|29463.06|29444.8|29444.8|0
1611230400000|2021-01-21 12:00:00|29453.42|29453.42|29441.52|29441.52|29469.89|29469.89|29436.19|29436.19|0
1611230700000|2021-01-21 12:05:00|29437.22|29437.22|29457.25|29457.25|29465.86|29465.86|29428.61|29428.61|0
1611231000000|2021-01-21 12:10:00|29461.55|29461.55|29490.19|29490.19|29493.75|29493.75|29461.55|29461.55|0
1611231300000|2021-01-21 12:15:00|29494.5|29494.5|29484.11|29484.11|29501.34|29501.34|29482.33|29482.33|0
1611231600000|2021-01-21 12:20:00|29488.42|29488.42|29471.94|29471.94|29488.42|29488.42|29467.64|29467.64|0
1611231900000|2021-01-21 12:25:00|29476.25|29476.25|29482.61|29482.61|29482.61|29482.61|29469.41|29469.41|0
1611232200000|2021-01-21 12:30:00|29484.39|29484.39|29482.61|29482.61|29486.91|29486.91|29466.89|29466.89|0
1611232500000|2021-01-21 12:35:00|29486.91|29486.91|29480.83|29480.83|29486.91|29486.91|29474|29474|0
1611232800000|2021-01-21 12:40:00|29476.52|29476.52|29498.06|29498.06|29498.06|29498.06|29468.66|29468.66|0
1611233100000|2021-01-21 12:45:00|29510.98|29510.98|29522.12|29522.12|29526.42|29526.42|29496.28|29496.28|0
1611233400000|2021-01-21 12:50:00|29526.42|29526.42|29541.12|29541.12|29545.43|29545.43|29526.42|29526.42|0
1611233700000|2021-01-21 12:55:00|29536.81|29536.81|29528.95|29528.95|29536.81|29536.81|29520.34|29520.34|0
1611234000000|2021-01-21 13:00:00|29516.03|29516.03|29522.12|29522.12|29526.42|29526.42|29507.42|29507.42|0
1611234300000|2021-01-21 13:05:00|29520.34|29520.34|29538.32|29538.32|29538.32|29538.32|29516.78|29516.78|0
1611234600000|2021-01-21 13:10:00|29534.01|29534.01|29503.87|29503.87|29534.01|29534.01|29495.25|29495.25|0
1611234900000|2021-01-21 13:15:00|29495.25|29495.25|29490.95|29490.95|29499.56|29499.56|29478.03|29478.03|0
1611235200000|2021-01-21 13:20:00|29489.17|29489.17|29497.78|29497.78|29502.09|29502.09|29489.17|29489.17|0
1611235500000|2021-01-21 13:25:00|29506.39|29506.39|29505.37|29505.37|29506.39|29506.39|29481.31|29481.31|0
1611235800000|2021-01-21 13:30:00|29508.92|29508.92|29483.84|29483.84|29508.92|29508.92|29482.06|29482.06|0
1611236100000|2021-01-21 13:35:00|29488.14|29488.14|29458.75|29458.75|29496.76|29496.76|29458.75|29458.75|0
1611236400000|2021-01-21 13:40:00|29464.83|29464.83|29474.47|29474.47|29483.09|29483.09|29464.83|29464.83|0
1611236700000|2021-01-21 13:45:00|29483.09|29483.09|29510.98|29510.98|29519.59|29519.59|29480.56|29480.56|0
1611237000000|2021-01-21 13:50:00|29512.75|29512.75|29508.45|29508.45|29523.14|29523.14|29491.22|29491.22|0
1611237300000|2021-01-21 13:55:00|29512.75|29512.75|29573.32|29573.32|29577.62|29577.62|29512.75|29512.75|0
1611237600000|2021-01-21 14:00:00|29571.54|29571.54|29566.48|29566.48|29581.18|29581.18|29562.17|29562.17|0
1611237900000|2021-01-21 14:05:00|29570.04|29570.04|29537.09|29537.09|29574.34|29574.34|29537.09|29537.09|0
1611238200000|2021-01-21 14:10:00|29528.48|29528.48|29540.64|29540.64|29549.26|29549.26|29528.48|29528.48|0
1611238500000|2021-01-21 14:15:00|29551.03|29551.03|29577.15|29577.15|29598.95|29598.95|29551.03|29551.03|0
1611238800000|2021-01-21 14:20:00|29581.45|29581.45|29598.95|29598.95|29637.71|29637.71|29581.45|29581.45|0
1611239100000|2021-01-21 14:25:00|29594.65|29594.65|29627.32|29627.32|29631.62|29631.62|29580.7|29580.7|0
1611239400000|2021-01-21 14:30:00|29623.01|29623.01|29586.03|29586.03|29625.82|29625.82|29573.11|29573.11|0
1611239700000|2021-01-21 14:35:00|29584.26|29584.26|29550.56|29550.56|29586.03|29586.03|29532.3|29532.3|0
1611240000000|2021-01-21 14:40:00|29554.86|29554.86|29573.59|29573.59|29579.67|29579.67|29551.31|29551.31|0
1611240300000|2021-01-21 14:45:00|29577.9|29577.9|29572.56|29572.56|29582.2|29582.2|29547.48|29547.48|0
1611240600000|2021-01-21 14:50:00|29568.26|29568.26|29620.76|29620.76|29639.21|29639.21|29568.26|29568.26|0
1611240900000|2021-01-21 14:55:00|29611.12|29611.12|29600.45|29600.45|29620.48|29620.48|29576.12|29576.12|0
1611241200000|2021-01-21 15:00:00|29602.23|29602.23|29592.12|29592.12|29616.45|29616.45|29583.5|29583.5|0
1611241500000|2021-01-21 15:05:00|29587.81|29587.81|29536.89|29536.89|29592.87|29592.87|29528.27|29528.27|0
1611241800000|2021-01-21 15:10:00|29541.19|29541.19|29542.69|29542.69|29566|29566|29519.39|29519.39|0
1611242100000|2021-01-21 15:15:00|29538.39|29538.39|29551.11|29551.11|29559.72|29559.72|29521.16|29521.16|0
1611242400000|2021-01-21 15:20:00|29559.72|29559.72|29560.74|29560.74|29564.02|29564.02|29540.72|29540.72|0
1611242700000|2021-01-21 15:25:00|29553.63|29553.63|29541.47|29541.47|29565.05|29565.05|29537.16|29537.16|0
1611243000000|2021-01-21 15:30:00|29545.77|29545.77|29527.8|29527.8|29545.77|29545.77|29497.1|29497.1|0
1611243300000|2021-01-21 15:35:00|29532.1|29532.1|29523.49|29523.49|29532.1|29532.1|29503.46|29503.46|0
1611243600000|2021-01-21 15:40:00|29527.8|29527.8|29477.35|29477.35|29527.8|29527.8|29477.35|29477.35|0
1611243900000|2021-01-21 15:45:00|29481.65|29481.65|29458.62|29458.62|29481.65|29481.65|29454.31|29454.31|0
1611244200000|2021-01-21 15:50:00|29462.93|29462.93|29481.93|29481.93|29481.93|29481.93|29434.56|29434.56|0
1611244500000|2021-01-21 15:55:00|29477.62|29477.62|29480.9|29480.9|29485.48|29485.48|29466.21|29466.21|0
1611244800000|2021-01-21 16:00:00|29476.6|29476.6|29447.2|29447.2|29478.37|29478.37|29447.2|29447.2|0
1611245100000|2021-01-21 16:05:00|29442.9|29442.9|29475.85|29475.85|29488.76|29488.76|29442.9|29442.9|0
1611245400000|2021-01-21 16:10:00|29480.15|29480.15|29488.01|29488.01|29500.18|29500.18|29472.29|29472.29|0
1611245700000|2021-01-21 16:15:00|29483.71|29483.71|29486.78|29486.78|29489.04|29489.04|29471.81|29471.81|0
1611246000000|2021-01-21 16:20:00|29481.45|29481.45|29509.07|29509.07|29517.68|29517.68|29471.81|29471.81|0
1611246300000|2021-01-21 16:25:00|29510.85|29510.85|29529.1|29529.1|29554.46|29554.46|29510.85|29510.85|0
1611303300000|2021-01-22 08:15:00|29400.86|29400.86|29376.32|29376.32|29405.44|29405.44|29330.18|29330.18|0
1611303600000|2021-01-22 08:20:00|29359.1|29359.1|29352.26|29352.26|29364.16|29364.16|29309.95|29309.95|0
1611303900000|2021-01-22 08:25:00|29354.04|29354.04|29373.79|29373.79|29403.94|29403.94|29354.04|29354.04|0
1611304200000|2021-01-22 08:30:00|29370.24|29370.24|29401.41|29401.41|29401.41|29401.41|29353.01|29353.01|0
1611304500000|2021-01-22 08:35:00|29379.88|29379.88|29342.15|29342.15|29392.8|29392.8|29336.81|29336.81|0
1611304800000|2021-01-22 08:40:00|29338.59|29338.59|29358.62|29358.62|29371.54|29371.54|29321.37|29321.37|0
1611305100000|2021-01-22 08:45:00|29355.07|29355.07|29361.15|29361.15|29377.62|29377.62|29344.68|29344.68|0
1611305400000|2021-01-22 08:50:00|29335.31|29335.31|29318.84|29318.84|29339.62|29339.62|29309.47|29309.47|0
1611305700000|2021-01-22 08:55:00|29323.14|29323.14|29385.21|29385.21|29385.21|29385.21|29323.14|29323.14|0
1611306000000|2021-01-22 09:00:00|29389.52|29389.52|29370.99|29370.99|29453.36|29453.36|29368.46|29368.46|0
1611306300000|2021-01-22 09:05:00|29379.6|29379.6|29385.69|29385.69|29398.61|29398.61|29372.77|29372.77|0
1611306600000|2021-01-22 09:10:00|29394.3|29394.3|29366.68|29366.68|29407.97|29407.97|29366.68|29366.68|0
1611306900000|2021-01-22 09:15:00|29370.99|29370.99|29382.41|29382.41|29413.3|29413.3|29370.99|29370.99|0
1611307200000|2021-01-22 09:20:00|29378.85|29378.85|29370.24|29370.24|29383.16|29383.16|29365.93|29365.93|0
1611307500000|2021-01-22 09:25:00|29363.13|29363.13|29362.1|29362.1|29373.24|29373.24|29336.27|29336.27|0
1611307800000|2021-01-22 09:30:00|29370.72|29370.72|29341.32|29341.32|29392.25|29392.25|29341.32|29341.32|0
1611308100000|2021-01-22 09:35:00|29332.71|29332.71|29339.55|29339.55|29345.63|29345.63|29332.71|29332.71|0
1611308400000|2021-01-22 09:40:00|29361.08|29361.08|29333.46|29333.46|29361.08|29361.08|29333.46|29333.46|0
1611308700000|2021-01-22 09:45:00|29337.77|29337.77|29357.52|29357.52|29376.53|29376.53|29329.16|29329.16|0
1611309000000|2021-01-22 09:50:00|29359.3|29359.3|29329.16|29329.16|29359.3|29359.3|29324.85|29324.85|0
1611309300000|2021-01-22 09:55:00|29324.85|29324.85|29327.38|29327.38|29329.16|29329.16|29324.85|29324.85|0
1611309600000|2021-01-22 10:00:00|29329.16|29329.16|29305.85|29305.85|29343.85|29343.85|29301.54|29301.54|0
1611309900000|2021-01-22 10:05:00|29310.15|29310.15|29362.85|29362.85|29367.16|29367.16|29301.54|29301.54|0
1611310200000|2021-01-22 10:10:00|29358.55|29358.55|29353.22|29353.22|29358.55|29358.55|29343.85|29343.85|0
1611310500000|2021-01-22 10:15:00|29354.99|29354.99|29349.94|29349.94|29371.47|29371.47|29349.94|29349.94|0
1611310800000|2021-01-22 10:20:00|29351.71|29351.71|29332.71|29332.71|29370.72|29370.72|29324.1|29324.1|0
1611311100000|2021-01-22 10:25:00|29334.49|29334.49|29382.13|29382.13|29382.13|29382.13|29330.18|29330.18|0
1611311400000|2021-01-22 10:30:00|29386.44|29386.44|29361.35|29361.35|29395.05|29395.05|29361.35|29361.35|0
1611311700000|2021-01-22 10:35:00|29357.05|29357.05|29369.96|29369.96|29369.96|29369.96|29357.05|29357.05|0
1611312000000|2021-01-22 10:40:00|29361.35|29361.35|29354.52|29354.52|29361.35|29361.35|29344.13|29344.13|0
1611312300000|2021-01-22 10:45:00|29350.96|29350.96|29372.02|29372.02|29372.02|29372.02|29338.04|29338.04|0
1611312600000|2021-01-22 10:50:00|29370.24|29370.24|29340.85|29340.85|29370.24|29370.24|29336.54|29336.54|0
1611312900000|2021-01-22 10:55:00|29336.54|29336.54|29318.29|29318.29|29345.15|29345.15|29318.29|29318.29|0
1611313200000|2021-01-22 11:00:00|29326.9|29326.9|29353.77|29353.77|29364.91|29364.91|29326.9|29326.9|0
1611313500000|2021-01-22 11:05:00|29349.46|29349.46|29313.98|29313.98|29349.46|29349.46|29313.98|29313.98|0
1611313800000|2021-01-22 11:10:00|29312.2|29312.2|29306.12|29306.12|29318.29|29318.29|29301.06|29301.06|0
1611314100000|2021-01-22 11:15:00|29301.81|29301.81|29312.48|29312.48|29314.26|29314.26|29296.76|29296.76|0
1611314400000|2021-01-22 11:20:00|29314.26|29314.26|29309.95|29309.95|29330.73|29330.73|29300.31|29300.31|0
1611314700000|2021-01-22 11:25:00|29308.17|29308.17|29338.32|29338.32|29338.32|29338.32|29293.48|29293.48|0
1611315000000|2021-01-22 11:30:00|29334.01|29334.01|29327.93|29327.93|29334.01|29334.01|29321.84|29321.84|0
1611315300000|2021-01-22 11:35:00|29336.54|29336.54|29332.23|29332.23|29346.93|29346.93|29326.15|29326.15|0
1611315600000|2021-01-22 11:40:00|29326.15|29326.15|29317.26|29317.26|29326.15|29326.15|29312.96|29312.96|0
1611315900000|2021-01-22 11:45:00|29322.59|29322.59|29313.98|29313.98|29325.12|29325.12|29303.59|29303.59|0
1611316200000|2021-01-22 11:50:00|29318.29|29318.29|29384.18|29384.18|29388.49|29388.49|29318.29|29318.29|0
1611316500000|2021-01-22 11:55:00|29392.8|29392.8|29372.29|29372.29|29437.91|29437.91|29372.29|29372.29|0
1611316800000|2021-01-22 12:00:00|29380.9|29380.9|29430.33|29430.33|29436.41|29436.41|29367.98|29367.98|0
1611317100000|2021-01-22 12:05:00|29428.55|29428.55|29381.93|29381.93|29430.33|29430.33|29381.93|29381.93|0
1611317400000|2021-01-22 12:10:00|29378.38|29378.38|29360.12|29360.12|29380.15|29380.15|29360.12|29360.12|0
1611317700000|2021-01-22 12:15:00|29364.43|29364.43|29374.07|29374.07|29375.85|29375.85|29358.35|29358.35|0
1611318000000|2021-01-22 12:20:00|29372.29|29372.29|29364.43|29364.43|29385.21|29385.21|29364.43|29364.43|0
1611318300000|2021-01-22 12:25:00|29362.65|29362.65|29346.18|29346.18|29366.96|29366.96|29346.18|29346.18|0
1611318600000|2021-01-22 12:30:00|29350.48|29350.48|29347.96|29347.96|29378.1|29378.1|29347.96|29347.96|0
1611318900000|2021-01-22 12:35:00|29343.65|29343.65|29373.04|29373.04|29377.35|29377.35|29343.65|29343.65|0
1611319200000|2021-01-22 12:40:00|29371.27|29371.27|29364.43|29364.43|29371.27|29371.27|29345.43|29345.43|0
1611319500000|2021-01-22 12:45:00|29360.12|29360.12|29386.99|29386.99|29386.99|29386.99|29360.12|29360.12|0
1611319800000|2021-01-22 12:50:00|29395.6|29395.6|29409.55|29409.55|29409.55|29409.55|29394.85|29394.85|0
1611320100000|2021-01-22 12:55:00|29405.24|29405.24|29390.54|29390.54|29424.24|29424.24|29390.54|29390.54|0
1611320400000|2021-01-22 13:00:00|29386.24|29386.24|29438.19|29438.19|29438.19|29438.19|29386.24|29386.24|0
1611320700000|2021-01-22 13:05:00|29433.88|29433.88|29412.35|29412.35|29438.19|29438.19|29412.35|29412.35|0
1611321000000|2021-01-22 13:10:00|29406.27|29406.27|29405.51|29405.51|29408.04|29408.04|29403.74|29403.74|0
1611321300000|2021-01-22 13:15:00|29403.74|29403.74|29401.96|29401.96|29408.04|29408.04|29394.1|29394.1|0
1611321600000|2021-01-22 13:20:00|29406.27|29406.27|29403.74|29403.74|29410.57|29410.57|29397.65|29397.65|0
1611321900000|2021-01-22 13:25:00|29408.04|29408.04|29366.96|29366.96|29412.35|29412.35|29366.96|29366.96|0
1611322200000|2021-01-22 13:30:00|29368.74|29368.74|29393.07|29393.07|29393.07|29393.07|29360.12|29360.12|0
1611322500000|2021-01-22 13:35:00|29397.38|29397.38|29405.24|29405.24|29415.63|29415.63|29394.85|29394.85|0
1611322800000|2021-01-22 13:40:00|29396.63|29396.63|29389.79|29389.79|29398.4|29398.4|29385.48|29385.48|0
1611323100000|2021-01-22 13:45:00|29391.57|29391.57|29424.24|29424.24|29427.8|29427.8|29391.57|29391.57|0
1611323400000|2021-01-22 13:50:00|29426.02|29426.02|29432.1|29432.1|29446.8|29446.8|29426.02|29426.02|0
1611323700000|2021-01-22 13:55:00|29427.8|29427.8|29439.21|29439.21|29443.52|29443.52|29413.1|29413.1|0
1611324000000|2021-01-22 14:00:00|29434.91|29434.91|29482.55|29482.55|29489.66|29489.66|29434.91|29434.91|0
1611324300000|2021-01-22 14:05:00|29478.24|29478.24|29436.68|29436.68|29482.55|29482.55|29436.68|29436.68|0
1611324600000|2021-01-22 14:10:00|29434.91|29434.91|29451.38|29451.38|29451.38|29451.38|29430.6|29430.6|0
1611324900000|2021-01-22 14:15:00|29464.3|29464.3|29495.74|29495.74|29495.74|29495.74|29464.3|29464.3|0
1611325200000|2021-01-22 14:20:00|29497.52|29497.52|29526.16|29526.16|29527.94|29527.94|29497.52|29497.52|0
1611325500000|2021-01-22 14:25:00|29521.86|29521.86|29584.2|29584.2|29584.2|29584.2|29521.86|29521.86|0
1611325800000|2021-01-22 14:30:00|29579.89|29579.89|29475.24|29475.24|29584.2|29584.2|29475.24|29475.24|0
1611326100000|2021-01-22 14:35:00|29470.93|29470.93|29444.07|29444.07|29479.55|29479.55|29440.51|29440.51|0
1611326400000|2021-01-22 14:40:00|29448.37|29448.37|29483.1|29483.1|29487.41|29487.41|29448.37|29448.37|0
1611326700000|2021-01-22 14:45:00|29487.41|29487.41|29511.74|29511.74|29520.35|29520.35|29487.41|29487.41|0
1611327000000|2021-01-22 14:50:00|29513.52|29513.52|29508.19|29508.19|29519.6|29519.6|29500.33|29500.33|0
1611327300000|2021-01-22 14:55:00|29512.49|29512.49|29534.3|29534.3|29535.33|29535.33|29512.49|29512.49|0
1611327600000|2021-01-22 15:00:00|29536.08|29536.08|29541.41|29541.41|29582.97|29582.97|29535.33|29535.33|0
1611327900000|2021-01-22 15:05:00|29545.72|29545.72|29536.83|29536.83|29550.02|29550.02|29526.44|29526.44|0
1611328200000|2021-01-22 15:10:00|29535.05|29535.05|29536.83|29536.83|29549.75|29549.75|29520.35|29520.35|0
1611328500000|2021-01-22 15:15:00|29535.05|29535.05|29516.8|29516.8|29539.36|29539.36|29516.8|29516.8|0
1611328800000|2021-01-22 15:20:00|29515.77|29515.77|29507.16|29507.16|29515.77|29515.77|29503.61|29503.61|0
1611329100000|2021-01-22 15:25:00|29508.94|29508.94|29511.47|29511.47|29524.66|29524.66|29504.63|29504.63|0
1611329400000|2021-01-22 15:30:00|29509.69|29509.69|29491.44|29491.44|29509.69|29509.69|29491.44|29491.44|0
1611329700000|2021-01-22 15:35:00|29495.74|29495.74|29481.8|29481.8|29495.74|29495.74|29477.49|29477.49|0
1611330000000|2021-01-22 15:40:00|29486.11|29486.11|29538.06|29538.06|29538.06|29538.06|29484.33|29484.33|0
1611330300000|2021-01-22 15:45:00|29533.75|29533.75|29534.78|29534.78|29559.59|29559.59|29525.14|29525.14|0
1611330600000|2021-01-22 15:50:00|29531.22|29531.22|29541.61|29541.61|29552|29552|29531.22|29531.22|0
1611330900000|2021-01-22 15:55:00|29539.83|29539.83|29538.81|29538.81|29552|29552|29534.5|29534.5|0
1611331200000|2021-01-22 16:00:00|29540.59|29540.59|29530.2|29530.2|29557.81|29557.81|29530.2|29530.2|0
1611331500000|2021-01-22 16:05:00|29531.97|29531.97|29504.08|29504.08|29538.81|29538.81|29504.08|29504.08|0
1611331800000|2021-01-22 16:10:00|29499.78|29499.78|29485.83|29485.83|29505.86|29505.86|29485.83|29485.83|0
1611332100000|2021-01-22 16:15:00|29487.61|29487.61|29480.02|29480.02|29489.39|29489.39|29475.44|29475.44|0
1611332400000|2021-01-22 16:20:00|29476.47|29476.47|29451.38|29451.38|29482.55|29482.55|29449.6|29449.6|0
1611332700000|2021-01-22 16:25:00|29455.69|29455.69|29411.32|29411.32|29455.69|29455.69|29411.32|29411.32|0
1611562500000|2021-01-25 08:15:00|29575.79|29575.79|29636.35|29636.35|29640.66|29640.66|29575.79|29575.79|0
1611562800000|2021-01-25 08:20:00|29628.49|29628.49|29590.48|29590.48|29628.49|29628.49|29586.93|29586.93|0
1611563100000|2021-01-25 08:25:00|29581.87|29581.87|29606.68|29606.68|29611.26|29611.26|29555.01|29555.01|0
1611563400000|2021-01-25 08:30:00|29623.91|29623.91|29688.5|29688.5|29688.5|29688.5|29623.91|29623.91|0
1611563700000|2021-01-25 08:35:00|29705.73|29705.73|29693.29|29693.29|29735.12|29735.12|29675.31|29675.31|0
1611564000000|2021-01-25 08:40:00|29696.84|29696.84|29695.82|29695.82|29738.88|29738.88|29695.82|29695.82|0
1611564300000|2021-01-25 08:45:00|29687.2|29687.2|29636.28|29636.28|29687.2|29687.2|29636.28|29636.28|0
1611564600000|2021-01-25 08:50:00|29649.2|29649.2|29584.8|29584.8|29657.81|29657.81|29584.8|29584.8|0
1611564900000|2021-01-25 08:55:00|29589.11|29589.11|29552.13|29552.13|29590.89|29590.89|29521.24|29521.24|0
1611565200000|2021-01-25 09:00:00|29550.35|29550.35|29513.85|29513.85|29584.05|29584.05|29509.54|29509.54|0
1611565500000|2021-01-25 09:05:00|29518.16|29518.16|29514.88|29514.88|29532.1|29532.1|29497.65|29497.65|0
1611565800000|2021-01-25 09:10:00|29519.18|29519.18|29533.88|29533.88|29548.58|29548.58|29519.18|29519.18|0
1611566100000|2021-01-25 09:15:00|29542.49|29542.49|29520.96|29520.96|29551.11|29551.11|29520.96|29520.96|0
1611566400000|2021-01-25 09:20:00|29519.18|29519.18|29527.04|29527.04|29535.66|29535.66|29519.18|29519.18|0
1611566700000|2021-01-25 09:25:00|29525.27|29525.27|29523.01|29523.01|29546.32|29546.32|29516.65|29516.65|0
1611567000000|2021-01-25 09:30:00|29527.32|29527.32|29572.16|29572.16|29576.47|29576.47|29527.32|29527.32|0
1611567300000|2021-01-25 09:35:00|29567.85|29567.85|29561.77|29561.77|29567.85|29567.85|29535.93|29535.93|0
1611567600000|2021-01-25 09:40:00|29557.46|29557.46|29549.88|29549.88|29557.46|29557.46|29531.63|29531.63|0
1611567900000|2021-01-25 09:45:00|29548.1|29548.1|29502.98|29502.98|29551.65|29551.65|29490.07|29490.07|0
1611568200000|2021-01-25 09:50:00|29498.68|29498.68|29482.2|29482.2|29516.93|29516.93|29477.9|29477.9|0
1611568500000|2021-01-25 09:55:00|29483.98|29483.98|29509.82|29509.82|29517.68|29517.68|29483.98|29483.98|0
1611568800000|2021-01-25 10:00:00|29503.74|29503.74|29452.06|29452.06|29508.04|29508.04|29452.06|29452.06|0
1611569100000|2021-01-25 10:05:00|29460.67|29460.67|29451.03|29451.03|29473.59|29473.59|29446.73|29446.73|0
1611569400000|2021-01-25 10:10:00|29459.65|29459.65|29470.04|29470.04|29474.34|29474.34|29447.48|29447.48|0
1611569700000|2021-01-25 10:15:00|29474.34|29474.34|29484.73|29484.73|29488.29|29488.29|29474.34|29474.34|0
1611570000000|2021-01-25 10:20:00|29488.29|29488.29|29506.54|29506.54|29507.29|29507.29|29486.51|29486.51|0
1611570300000|2021-01-25 10:25:00|29510.85|29510.85|29530.87|29530.87|29535.18|29535.18|29510.85|29510.85|0
1611570600000|2021-01-25 10:30:00|29526.57|29526.57|29555.21|29555.21|29566.63|29566.63|29526.57|29526.57|0
1611570900000|2021-01-25 10:35:00|29553.43|29553.43|29593.97|29593.97|29593.97|29593.97|29553.43|29553.43|0
1611571200000|2021-01-25 10:40:00|29589.66|29589.66|29529.85|29529.85|29589.66|29589.66|29529.85|29529.85|0
1611571500000|2021-01-25 10:45:00|29534.15|29534.15|29511.6|29511.6|29534.15|29534.15|29507.29|29507.29|0
1611571800000|2021-01-25 10:50:00|29515.9|29515.9|29510.57|29510.57|29520.21|29520.21|29501.96|29501.96|0
1611572100000|2021-01-25 10:55:00|29501.96|29501.96|29492.59|29492.59|29515.15|29515.15|29492.59|29492.59|0
1611572400000|2021-01-25 11:00:00|29489.04|29489.04|29480.43|29480.43|29489.04|29489.04|29458.89|29458.89|0
1611572700000|2021-01-25 11:05:00|29493.35|29493.35|29441.12|29441.12|29493.35|29493.35|29441.12|29441.12|0
1611573000000|2021-01-25 11:10:00|29445.43|29445.43|29426.42|29426.42|29465.46|29465.46|29426.42|29426.42|0
1611573300000|2021-01-25 11:15:00|29422.12|29422.12|29422.39|29422.39|29426.42|29426.42|29405.64|29405.64|0
1611573600000|2021-01-25 11:20:00|29426.7|29426.7|29450.76|29450.76|29458.62|29458.62|29418.09|29418.09|0
1611573900000|2021-01-25 11:25:00|29446.45|29446.45|29403.11|29403.11|29446.45|29446.45|29403.11|29403.11|0
1611574200000|2021-01-25 11:30:00|29411.73|29411.73|29437.57|29437.57|29437.57|29437.57|29396|29396|0
1611574500000|2021-01-25 11:35:00|29433.26|29433.26|29438.59|29438.59|29438.59|29438.59|29428.95|29428.95|0
1611574800000|2021-01-25 11:40:00|29429.98|29429.98|29431.76|29431.76|29441.39|29441.39|29429.98|29429.98|0
1611575100000|2021-01-25 11:45:00|29427.45|29427.45|29406.94|29406.94|29431|29431|29360.05|29360.05|0
1611575400000|2021-01-25 11:50:00|29411.25|29411.25|29406.94|29406.94|29432.78|29432.78|29400.86|29400.86|0
1611575700000|2021-01-25 11:55:00|29402.64|29402.64|29381.11|29381.11|29407.7|29407.7|29362.1|29362.1|0
1611576000000|2021-01-25 12:00:00|29376.8|29376.8|29385.41|29385.41|29392.25|29392.25|29373.24|29373.24|0
1611576300000|2021-01-25 12:05:00|29381.11|29381.11|29369.96|29369.96|29387.19|29387.19|29368.19|29368.19|0
1611576600000|2021-01-25 12:10:00|29374.27|29374.27|29426.97|29426.97|29435.59|29435.59|29374.27|29374.27|0
1611576900000|2021-01-25 12:15:00|29431.28|29431.28|29384.66|29384.66|29435.59|29435.59|29384.66|29384.66|0
1611577200000|2021-01-25 12:20:00|29388.97|29388.97|29380.35|29380.35|29395.05|29395.05|29376.05|29376.05|0
1611577500000|2021-01-25 12:25:00|29376.05|29376.05|29388.97|29388.97|29397.58|29397.58|29376.05|29376.05|0
1611577800000|2021-01-25 12:30:00|29384.66|29384.66|29359.57|29359.57|29388.97|29388.97|29359.57|29359.57|0
1611578100000|2021-01-25 12:35:00|29355.27|29355.27|29332.99|29332.99|29358.82|29358.82|29332.99|29332.99|0
1611578400000|2021-01-25 12:40:00|29341.6|29341.6|29339.07|29339.07|29364.16|29364.16|29332.99|29332.99|0
1611578700000|2021-01-25 12:45:00|29337.29|29337.29|29345.9|29345.9|29345.9|29345.9|29326.9|29326.9|0
1611579000000|2021-01-25 12:50:00|29347.68|29347.68|29331.21|29331.21|29347.68|29347.68|29320.82|29320.82|0
1611579300000|2021-01-25 12:55:00|29335.51|29335.51|29389.99|29389.99|29389.99|29389.99|29326.9|29326.9|0
1611579600000|2021-01-25 13:00:00|29381.38|29381.38|29400.38|29400.38|29409|29409|29381.38|29381.38|0
1611579900000|2021-01-25 13:05:00|29396.08|29396.08|29389.24|29389.24|29397.85|29397.85|29337.29|29337.29|0
1611580200000|2021-01-25 13:10:00|29387.46|29387.46|29381.38|29381.38|29387.46|29387.46|29357.32|29357.32|0
1611580500000|2021-01-25 13:15:00|29383.16|29383.16|29362.38|29362.38|29400.38|29400.38|29362.38|29362.38|0
1611580800000|2021-01-25 13:20:00|29366.68|29366.68|29385.69|29385.69|29385.69|29385.69|29350.21|29350.21|0
1611581100000|2021-01-25 13:25:00|29389.99|29389.99|29368.46|29368.46|29397.85|29397.85|29364.16|29364.16|0
1611581400000|2021-01-25 13:30:00|29361.35|29361.35|29320.07|29320.07|29363.13|29363.13|29320.07|29320.07|0
1611581700000|2021-01-25 13:35:00|29315.76|29315.76|29318.29|29318.29|29347.68|29347.68|29307.15|29307.15|0
1611582000000|2021-01-25 13:40:00|29313.98|29313.98|29356.29|29356.29|29370.99|29370.99|29312.2|29312.2|0
1611582300000|2021-01-25 13:45:00|29360.6|29360.6|29439.42|29439.42|29439.42|29439.42|29360.6|29360.6|0
1611582600000|2021-01-25 13:50:00|29444.75|29444.75|29481.25|29481.25|29514.95|29514.95|29444.75|29444.75|0
1611582900000|2021-01-25 13:55:00|29477.7|29477.7|29451.86|29451.86|29483.78|29483.78|29447.55|29447.55|0
1611583200000|2021-01-25 14:00:00|29447.55|29447.55|29402.71|29402.71|29447.55|29447.55|29402.71|29402.71|0
1611583500000|2021-01-25 14:05:00|29407.02|29407.02|29474.41|29474.41|29475.17|29475.17|29391.29|29391.29|0
1611583800000|2021-01-25 14:10:00|29478.72|29478.72|29464.02|29464.02|29484.81|29484.81|29457.94|29457.94|0
1611584100000|2021-01-25 14:15:00|29460.47|29460.47|29407.77|29407.77|29466.55|29466.55|29403.46|29403.46|0
1611584400000|2021-01-25 14:20:00|29405.99|29405.99|29404.49|29404.49|29437.16|29437.16|29388.01|29388.01|0
1611584700000|2021-01-25 14:25:00|29413.1|29413.1|29436.41|29436.41|29442.49|29442.49|29398.4|29398.4|0
1611585000000|2021-01-25 14:30:00|29427.8|29427.8|29429.57|29429.57|29439.96|29439.96|29418.43|29418.43|0
1611585300000|2021-01-25 14:35:00|29433.88|29433.88|29399.16|29399.16|29433.88|29433.88|29379.13|29379.13|0
1611585600000|2021-01-25 14:40:00|29407.77|29407.77|29371.54|29371.54|29407.77|29407.77|29369.01|29369.01|0
1611585900000|2021-01-25 14:45:00|29367.23|29367.23|29310.7|29310.7|29382.68|29382.68|29308.92|29308.92|0
1611586200000|2021-01-25 14:50:00|29305.37|29305.37|29326.9|29326.9|29368.46|29368.46|29305.37|29305.37|0
1611586500000|2021-01-25 14:55:00|29335.51|29335.51|29284.59|29284.59|29356.29|29356.29|29271.67|29271.67|0
1611586800000|2021-01-25 15:00:00|29280.28|29280.28|29361.08|29361.08|29398.06|29398.06|29280.28|29280.28|0
1611587100000|2021-01-25 15:05:00|29359.3|29359.3|29330.11|29330.11|29399.83|29399.83|29314.66|29314.66|0
1611587400000|2021-01-25 15:10:00|29331.89|29331.89|29360.8|29360.8|29378.03|29378.03|29331.89|29331.89|0
1611587700000|2021-01-25 15:15:00|29365.11|29365.11|29393.95|29393.95|29406.87|29406.87|29333.66|29333.66|0
1611588000000|2021-01-25 15:20:00|29398.26|29398.26|29410.43|29410.43|29419.31|29419.31|29388.89|29388.89|0
1611588300000|2021-01-25 15:25:00|29408.65|29408.65|29412.96|29412.96|29417.26|29417.26|29379.26|29379.26|0
1611588600000|2021-01-25 15:30:00|29417.26|29417.26|29466.13|29466.13|29474.75|29474.75|29417.26|29417.26|0
1611588900000|2021-01-25 15:35:00|29461.83|29461.83|29405.09|29405.09|29463.61|29463.61|29396.48|29396.48|0
1611589200000|2021-01-25 15:40:00|29400.79|29400.79|29414.46|29414.46|29423.07|29423.07|29378.23|29378.23|0
1611589500000|2021-01-25 15:45:00|29418.76|29418.76|29386.84|29386.84|29435.99|29435.99|29373.92|29373.92|0
1611589800000|2021-01-25 15:50:00|29385.07|29385.07|29355.4|29355.4|29393.68|29393.68|29327.78|29327.78|0
1611590100000|2021-01-25 15:55:00|29359.7|29359.7|29299.14|29299.14|29364.01|29364.01|29294.83|29294.83|0
1611590400000|2021-01-25 16:00:00|29294.83|29294.83|29257.31|29257.31|29299.14|29299.14|29239.33|29239.33|0
1611590700000|2021-01-25 16:05:00|29261.61|29261.61|29327.03|29327.03|29335.64|29335.64|29243.36|29243.36|0
1611591000000|2021-01-25 16:10:00|29328.81|29328.81|29361|29361|29380.01|29380.01|29301.94|29301.94|0
1611591300000|2021-01-25 16:15:00|29352.39|29352.39|29323|29323|29378.5|29378.5|29321.22|29321.22|0
1611591600000|2021-01-25 16:20:00|29327.31|29327.31|29329.08|29329.08|29333.39|29333.39|29311.58|29311.58|0
1611591900000|2021-01-25 16:25:00|29333.39|29333.39|29294.08|29294.08|29334.14|29334.14|29294.08|29294.08|0
1611648900000|2021-01-26 08:15:00|29659.04|29659.04|29634.7|29634.7|29699.57|29699.57|29613.92|29613.92|0
1611649200000|2021-01-26 08:20:00|29640.04|29640.04|29610.37|29610.37|29702.1|29702.1|29610.37|29610.37|0
1611649500000|2021-01-26 08:25:00|29606.06|29606.06|29601.76|29601.76|29636.48|29636.48|29577.69|29577.69|0
1611649800000|2021-01-26 08:30:00|29603.53|29603.53|29585.28|29585.28|29607.84|29607.84|29552.33|29552.33|0
1611650100000|2021-01-26 08:35:00|29587.06|29587.06|29606.34|29606.34|29606.34|29606.34|29587.06|29587.06|0
1611650400000|2021-01-26 08:40:00|29602.03|29602.03|29618.5|29618.5|29626.36|29626.36|29584.8|29584.8|0
1611650700000|2021-01-26 08:45:00|29620.28|29620.28|29607.09|29607.09|29622.81|29622.81|29602.78|29602.78|0
1611651000000|2021-01-26 08:50:00|29602.78|29602.78|29605.31|29605.31|29638.26|29638.26|29592.39|29592.39|0
1611651300000|2021-01-26 08:55:00|29596.7|29596.7|29587.06|29587.06|29596.7|29596.7|29572.36|29572.36|0
1611651600000|2021-01-26 09:00:00|29582.75|29582.75|29589.86|29589.86|29607.09|29607.09|29580.22|29580.22|0
1611651900000|2021-01-26 09:05:00|29591.64|29591.64|29600.25|29600.25|29608.86|29608.86|29585.56|29585.56|0
1611652200000|2021-01-26 09:10:00|29602.03|29602.03|29636.48|29636.48|29651.18|29651.18|29594.17|29594.17|0
1611652500000|2021-01-26 09:15:00|29632.17|29632.17|29621.78|29621.78|29647.62|29647.62|29621.78|29621.78|0
1611652800000|2021-01-26 09:20:00|29630.4|29630.4|29646.87|29646.87|29648.65|29648.65|29616.73|29616.73|0
1611653100000|2021-01-26 09:25:00|29642.56|29642.56|29641.54|29641.54|29654.46|29654.46|29612.15|29612.15|0
1611653400000|2021-01-26 09:30:00|29650.15|29650.15|29670.93|29670.93|29679.54|29679.54|29631.15|29631.15|0
1611653700000|2021-01-26 09:35:00|29662.32|29662.32|29608.86|29608.86|29666.62|29666.62|29601|29601|0
1611654000000|2021-01-26 09:40:00|29604.56|29604.56|29645.84|29645.84|29669.15|29669.15|29600.25|29600.25|0
1611654300000|2021-01-26 09:45:00|29637.23|29637.23|29644.82|29644.82|29650.15|29650.15|29628.62|29628.62|0
1611654600000|2021-01-26 09:50:00|29636.21|29636.21|29612.9|29612.9|29636.21|29636.21|29606.81|29606.81|0
1611654900000|2021-01-26 09:55:00|29611.12|29611.12|29584.26|29584.26|29611.12|29611.12|29571.34|29571.34|0
1611655200000|2021-01-26 10:00:00|29588.56|29588.56|29573.87|29573.87|29599.7|29599.7|29563.47|29563.47|0
1611655500000|2021-01-26 10:05:00|29582.48|29582.48|29571.34|29571.34|29584.26|29584.26|29567.03|29567.03|0
1611655800000|2021-01-26 10:10:00|29575.64|29575.64|29582.48|29582.48|29591.09|29591.09|29569.56|29569.56|0
1611656100000|2021-01-26 10:15:00|29578.17|29578.17|29548.03|29548.03|29595.4|29595.4|29541.94|29541.94|0
1611656400000|2021-01-26 10:20:00|29539.41|29539.41|29568.81|29568.81|29570.58|29570.58|29513.58|29513.58|0
1611656700000|2021-01-26 10:25:00|29577.42|29577.42|29548.3|29548.3|29585.28|29585.28|29548.3|29548.3|0
1611657000000|2021-01-26 10:30:00|29556.91|29556.91|29540.44|29540.44|29556.91|29556.91|29540.44|29540.44|0
1611657300000|2021-01-26 10:35:00|29523.22|29523.22|29482.68|29482.68|29523.22|29523.22|29482.68|29482.68|0
1611657600000|2021-01-26 10:40:00|29486.24|29486.24|29450.01|29450.01|29486.24|29486.24|29450.01|29450.01|0
1611657900000|2021-01-26 10:45:00|29445.7|29445.7|29483.71|29483.71|29492.04|29492.04|29437.84|29437.84|0
1611658200000|2021-01-26 10:50:00|29488.01|29488.01|29492.59|29492.59|29497.65|29497.65|29485.48|29485.48|0
1611658500000|2021-01-26 10:55:00|29483.98|29483.98|29501.21|29501.21|29505.51|29505.51|29465.73|29465.73|0
1611658800000|2021-01-26 11:00:00|29496.9|29496.9|29490.82|29490.82|29496.9|29496.9|29474.34|29474.34|0
1611659100000|2021-01-26 11:05:00|29489.04|29489.04|29542.02|29542.02|29542.02|29542.02|29489.04|29489.04|0
1611659400000|2021-01-26 11:10:00|29540.24|29540.24|29566.35|29566.35|29590.69|29590.69|29540.24|29540.24|0
1611659700000|2021-01-26 11:15:00|29568.13|29568.13|29528.07|29528.07|29573.19|29573.19|29528.07|29528.07|0
1611660000000|2021-01-26 11:20:00|29526.29|29526.29|29513.37|29513.37|29529.85|29529.85|29513.37|29513.37|0
1611660300000|2021-01-26 11:25:00|29521.99|29521.99|29512.07|29512.07|29528.82|29528.82|29507.77|29507.77|0
1611660600000|2021-01-26 11:30:00|29520.69|29520.69|29480.63|29480.63|29522.46|29522.46|29476.32|29476.32|0
1611660900000|2021-01-26 11:35:00|29484.93|29484.93|29457.8|29457.8|29484.93|29484.93|29457.8|29457.8|0
1611661200000|2021-01-26 11:40:00|29444.88|29444.88|29483.16|29483.16|29484.93|29484.93|29444.88|29444.88|0
1611661500000|2021-01-26 11:45:00|29491.77|29491.77|29513.58|29513.58|29515.35|29515.35|29487.46|29487.46|0
1611661800000|2021-01-26 11:50:00|29509.27|29509.27|29500.66|29500.66|29511.05|29511.05|29493.55|29493.55|0
1611662100000|2021-01-26 11:55:00|29504.96|29504.96|29441.6|29441.6|29504.96|29504.96|29441.6|29441.6|0
1611662400000|2021-01-26 12:00:00|29439.82|29439.82|29450.48|29450.48|29450.48|29450.48|29398.53|29398.53|0
1611662700000|2021-01-26 12:05:00|29463.4|29463.4|29457.04|29457.04|29492.8|29492.8|29453.01|29453.01|0
1611663000000|2021-01-26 12:10:00|29452.74|29452.74|29412.96|29412.96|29452.74|29452.74|29408.65|29408.65|0
1611663300000|2021-01-26 12:15:00|29414.73|29414.73|29406.39|29406.39|29418.29|29418.29|29397.78|29397.78|0
1611663600000|2021-01-26 12:20:00|29408.17|29408.17|29405.64|29405.64|29432.51|29432.51|29405.64|29405.64|0
1611663900000|2021-01-26 12:25:00|29401.34|29401.34|29403.87|29403.87|29419.59|29419.59|29390.95|29390.95|0
1611664200000|2021-01-26 12:30:00|29412.48|29412.48|29388.14|29388.14|29416.79|29416.79|29385.61|29385.61|0
1611664500000|2021-01-26 12:35:00|29375.22|29375.22|29407.42|29407.42|29407.42|29407.42|29370.92|29370.92|0
1611664800000|2021-01-26 12:40:00|29403.11|29403.11|29479.13|29479.13|29479.13|29479.13|29403.11|29403.11|0
1611665100000|2021-01-26 12:45:00|29474.82|29474.82|29460.12|29460.12|29484.46|29484.46|29447.2|29447.2|0
1611665400000|2021-01-26 12:50:00|29463.68|29463.68|29522.46|29522.46|29522.46|29522.46|29463.68|29463.68|0
1611665700000|2021-01-26 12:55:00|29524.24|29524.24|29509.54|29509.54|29524.24|29524.24|29496.63|29496.63|0
1611666000000|2021-01-26 13:00:00|29513.1|29513.1|29513.1|29513.1|29514.88|29514.88|29507.02|29507.02|0
1611666300000|2021-01-26 13:05:00|29511.32|29511.32|29527.52|29527.52|29527.52|29527.52|29507.02|29507.02|0
1611666600000|2021-01-26 13:10:00|29523.22|29523.22|29519.93|29519.93|29524.24|29524.24|29515.63|29515.63|0
1611666900000|2021-01-26 13:15:00|29524.24|29524.24|29526.77|29526.77|29537.91|29537.91|29512.07|29512.07|0
1611667200000|2021-01-26 13:20:00|29522.46|29522.46|29552.61|29552.61|29552.61|29552.61|29510.3|29510.3|0
1611667500000|2021-01-26 13:25:00|29550.83|29550.83|29531.08|29531.08|29550.83|29550.83|29523.22|29523.22|0
1611667800000|2021-01-26 13:30:00|29539.69|29539.69|29530.05|29530.05|29539.69|29539.69|29506.74|29506.74|0
1611668100000|2021-01-26 13:35:00|29531.83|29531.83|29537.91|29537.91|29552.61|29552.61|29531.83|29531.83|0
1611668400000|2021-01-26 13:40:00|29533.61|29533.61|29527.52|29527.52|29537.91|29537.91|29523.22|29523.22|0
1611668700000|2021-01-26 13:45:00|29531.83|29531.83|29540.44|29540.44|29549.05|29549.05|29531.83|29531.83|0
1611669000000|2021-01-26 13:50:00|29544.75|29544.75|29522.19|29522.19|29544.75|29544.75|29522.19|29522.19|0
1611669300000|2021-01-26 13:55:00|29517.88|29517.88|29517.88|29517.88|29530.05|29530.05|29509.27|29509.27|0
1611669600000|2021-01-26 14:00:00|29509.27|29509.27|29503.19|29503.19|29517.88|29517.88|29503.19|29503.19|0
1611669900000|2021-01-26 14:05:00|29498.88|29498.88|29476.32|29476.32|29511.05|29511.05|29476.32|29476.32|0
1611670200000|2021-01-26 14:10:00|29472.02|29472.02|29458.35|29458.35|29484.18|29484.18|29458.35|29458.35|0
1611670500000|2021-01-26 14:15:00|29454.04|29454.04|29442.9|29442.9|29454.04|29454.04|29428.95|29428.95|0
1611670800000|2021-01-26 14:20:00|29444.68|29444.68|29442.15|29442.15|29446.45|29446.45|29427.45|29427.45|0
1611671100000|2021-01-26 14:25:00|29450.76|29450.76|29450.01|29450.01|29506.26|29506.26|29450.01|29450.01|0
1611671400000|2021-01-26 14:30:00|29454.31|29454.31|29373.72|29373.72|29454.31|29454.31|29365.11|29365.11|0
1611671700000|2021-01-26 14:35:00|29369.42|29369.42|29398.81|29398.81|29428.95|29428.95|29353.97|29353.97|0
1611672000000|2021-01-26 14:40:00|29394.5|29394.5|29329.63|29329.63|29394.5|29394.5|29329.63|29329.63|0
1611672300000|2021-01-26 14:45:00|29338.25|29338.25|29318.49|29318.49|29354.72|29354.72|29314.18|29314.18|0
1611672600000|2021-01-26 14:50:00|29316.71|29316.71|29272.35|29272.35|29319.24|29319.24|29263.74|29263.74|0
1611672900000|2021-01-26 14:55:00|29275.9|29275.9|29299.49|29299.49|29314.94|29314.94|29275.9|29275.9|0
1611673200000|2021-01-26 15:00:00|29297.71|29297.71|29325.6|29325.6|29364.36|29364.36|29293.4|29293.4|0
1611673500000|2021-01-26 15:05:00|29321.29|29321.29|29310.15|29310.15|29327.38|29327.38|29305.85|29305.85|0
1611673800000|2021-01-26 15:10:00|29314.46|29314.46|29291.15|29291.15|29329.16|29329.16|29285.07|29285.07|0
1611674100000|2021-01-26 15:15:00|29289.37|29289.37|29310.9|29310.9|29327.38|29327.38|29287.6|29287.6|0
1611674400000|2021-01-26 15:20:00|29325.6|29325.6|29313.43|29313.43|29348.91|29348.91|29304.82|29304.82|0
1611674700000|2021-01-26 15:25:00|29326.35|29326.35|29311.93|29311.93|29356.02|29356.02|29311.93|29311.93|0
1611675000000|2021-01-26 15:30:00|29303.32|29303.32|29278.98|29278.98|29310.9|29310.9|29266.06|29266.06|0
1611675300000|2021-01-26 15:35:00|29274.68|29274.68|29301.27|29301.27|29301.27|29301.27|29227.03|29227.03|0
1611675600000|2021-01-26 15:40:00|29296.96|29296.96|29266.06|29266.06|29300.51|29300.51|29257.45|29257.45|0
1611675900000|2021-01-26 15:45:00|29259.98|29259.98|29239.95|29239.95|29268.59|29268.59|29235.64|29235.64|0
1611676200000|2021-01-26 15:50:00|29235.64|29235.64|29208.78|29208.78|29239.95|29239.95|29198.39|29198.39|0
1611676500000|2021-01-26 15:55:00|29210.56|29210.56|29235.64|29235.64|29235.64|29235.64|29202.7|29202.7|0
1611676800000|2021-01-26 16:00:00|29239.95|29239.95|29270.1|29270.1|29287.32|29287.32|29225.25|29225.25|0
1611677100000|2021-01-26 16:05:00|29274.4|29274.4|29254.37|29254.37|29287.32|29287.32|29245.76|29245.76|0
1611677400000|2021-01-26 16:10:00|29250.07|29250.07|29219.65|29219.65|29251.84|29251.84|29217.12|29217.12|0
1611677700000|2021-01-26 16:15:00|29221.42|29221.42|29254.85|29254.85|29261.96|29261.96|29219.65|29219.65|0
1611678000000|2021-01-26 16:20:00|29253.07|29253.07|29257.38|29257.38|29265.99|29265.99|29233.04|29233.04|0
1611678300000|2021-01-26 16:25:00|29255.6|29255.6|29302.49|29302.49|29315.41|29315.41|29255.6|29255.6|0
1611735300000|2021-01-27 08:15:00|29491.9|29491.9|29584.86|29584.86|29640.64|29640.64|29485.82|29485.82|0
1611735600000|2021-01-27 08:20:00|29589.17|29589.17|29693.62|29693.62|29693.62|29693.62|29584.86|29584.86|0
1611735900000|2021-01-27 08:25:00|29688.29|29688.29|29669.01|29669.01|29761.29|29761.29|29668.26|29668.26|0
1611736200000|2021-01-27 08:30:00|29670.79|29670.79|29752.68|29752.68|29756.99|29756.99|29670.03|29670.03|0
1611736500000|2021-01-27 08:35:00|29748.37|29748.37|29814.82|29814.82|29814.82|29814.82|29748.37|29748.37|0
1611736800000|2021-01-27 08:40:00|29811.26|29811.26|29817.07|29817.07|29824.93|29824.93|29759.31|29759.31|0
1611737100000|2021-01-27 08:45:00|29812.77|29812.77|29765.12|29765.12|29812.77|29812.77|29753.98|29753.98|0
1611737400000|2021-01-27 08:50:00|29759.79|29759.79|29712.14|29712.14|29759.79|29759.79|29691.36|29691.36|0
1611737700000|2021-01-27 08:55:00|29703.53|29703.53|29736.48|29736.48|29741.81|29741.81|29661.97|29661.97|0
1611738000000|2021-01-27 09:00:00|29723.56|29723.56|29817.55|29817.55|29827.19|29827.19|29723.56|29723.56|0
1611738300000|2021-01-27 09:05:00|29815.77|29815.77|29884.95|29884.95|29895.34|29895.34|29815.77|29815.77|0
1611738600000|2021-01-27 09:10:00|29876.33|29876.33|29891.78|29891.78|29905.73|29905.73|29867.72|29867.72|0
1611738900000|2021-01-27 09:15:00|29883.17|29883.17|29823.91|29823.91|29883.17|29883.17|29813.24|29813.24|0
1611739200000|2021-01-27 09:20:00|29832.52|29832.52|29815.02|29815.02|29842.91|29842.91|29788.43|29788.43|0
1611739500000|2021-01-27 09:25:00|29813.24|29813.24|29838.33|29838.33|29841.88|29841.88|29793.49|29793.49|0
1611739800000|2021-01-27 09:30:00|29834.02|29834.02|29871|29871|29883.92|29883.92|29834.02|29834.02|0
1611740100000|2021-01-27 09:35:00|29875.31|29875.31|29869.22|29869.22|29888.23|29888.23|29837.3|29837.3|0
1611740400000|2021-01-27 09:40:00|29860.61|29860.61|29832.24|29832.24|29860.61|29860.61|29813.24|29813.24|0
1611740700000|2021-01-27 09:45:00|29840.86|29840.86|29825.41|29825.41|29840.86|29840.86|29825.41|29825.41|0
1611741000000|2021-01-27 09:50:00|29834.02|29834.02|29747.62|29747.62|29834.02|29834.02|29732.92|29732.92|0
1611741300000|2021-01-27 09:55:00|29739.01|29739.01|29734.7|29734.7|29784.6|29784.6|29734.7|29734.7|0
1611741600000|2021-01-27 10:00:00|29732.92|29732.92|29666.28|29666.28|29732.92|29732.92|29666.28|29666.28|0
1611741900000|2021-01-27 10:05:00|29657.67|29657.67|29702.78|29702.78|29706.06|29706.06|29656.91|29656.91|0
1611742200000|2021-01-27 10:10:00|29694.17|29694.17|29687.33|29687.33|29702.03|29702.03|29642.49|29642.49|0
1611742500000|2021-01-27 10:15:00|29678.72|29678.72|29708.86|29708.86|29714.95|29714.95|29674.41|29674.41|0
1611742800000|2021-01-27 10:20:00|29710.64|29710.64|29722.06|29722.06|29747.9|29747.9|29710.64|29710.64|0
1611743100000|2021-01-27 10:25:00|29726.36|29726.36|29814.27|29814.27|29830.74|29830.74|29717.75|29717.75|0
1611743400000|2021-01-27 10:30:00|29818.57|29818.57|29798.55|29798.55|29818.57|29818.57|29766.9|29766.9|0
1611743700000|2021-01-27 10:35:00|29789.93|29789.93|29763.82|29763.82|29818.3|29818.3|29755.96|29755.96|0
1611744000000|2021-01-27 10:40:00|29759.51|29759.51|29808.18|29808.18|29827.19|29827.19|29759.51|29759.51|0
1611744300000|2021-01-27 10:45:00|29806.41|29806.41|29746.12|29746.12|29806.41|29806.41|29740.03|29740.03|0
1611744600000|2021-01-27 10:50:00|29754.73|29754.73|29739.28|29739.28|29764.37|29764.37|29737.51|29737.51|0
1611744900000|2021-01-27 10:55:00|29730.67|29730.67|29725.34|29725.34|29743.59|29743.59|29712.42|29712.42|0
1611745200000|2021-01-27 11:00:00|29723.56|29723.56|29622.46|29622.46|29723.56|29723.56|29618.16|29618.16|0
1611745500000|2021-01-27 11:05:00|29635.38|29635.38|29716.73|29716.73|29716.73|29716.73|29635.38|29635.38|0
1611745800000|2021-01-27 11:10:00|29714.95|29714.95|29706.06|29706.06|29720.01|29720.01|29652.61|29652.61|0
1611746100000|2021-01-27 11:15:00|29714.67|29714.67|29743.31|29743.31|29743.31|29743.31|29702.78|29702.78|0
1611746400000|2021-01-27 11:20:00|29747.62|29747.62|29770.93|29770.93|29789.93|29789.93|29747.62|29747.62|0
1611746700000|2021-01-27 11:25:00|29766.62|29766.62|29752.68|29752.68|29766.62|29766.62|29725.06|29725.06|0
1611747000000|2021-01-27 11:30:00|29756.99|29756.99|29773.46|29773.46|29807.91|29807.91|29756.99|29756.99|0
1611747300000|2021-01-27 11:35:00|29769.15|29769.15|29730.87|29730.87|29769.15|29769.15|29707.56|29707.56|0
1611747600000|2021-01-27 11:40:00|29726.57|29726.57|29734.43|29734.43|29741.26|29741.26|29720.48|29720.48|0
1611747900000|2021-01-27 11:45:00|29743.04|29743.04|29729.1|29729.1|29764.57|29764.57|29683.5|29683.5|0
1611748200000|2021-01-27 11:50:00|29732.65|29732.65|29778.24|29778.24|29782.55|29782.55|29708.31|29708.31|0
1611748500000|2021-01-27 11:55:00|29773.94|29773.94|29819.05|29819.05|29823.36|29823.36|29765.32|29765.32|0
1611748800000|2021-01-27 12:00:00|29814.75|29814.75|29785.35|29785.35|29814.75|29814.75|29772.43|29772.43|0
1611749100000|2021-01-27 12:05:00|29781.05|29781.05|29792.94|29792.94|29801.55|29801.55|29758.49|29758.49|0
1611749400000|2021-01-27 12:10:00|29797.25|29797.25|29762.52|29762.52|29797.25|29797.25|29749.6|29749.6|0
1611749700000|2021-01-27 12:15:00|29764.3|29764.3|29747.55|29747.55|29777.97|29777.97|29738.18|29738.18|0
1611750000000|2021-01-27 12:20:00|29751.1|29751.1|29768.6|29768.6|29790.14|29790.14|29751.1|29751.1|0
1611750300000|2021-01-27 12:25:00|29772.91|29772.91|29779.75|29779.75|29786.58|29786.58|29746.05|29746.05|0
1611750600000|2021-01-27 12:30:00|29771.13|29771.13|29767.3|29767.3|29771.13|29771.13|29733.88|29733.88|0
1611750900000|2021-01-27 12:35:00|29763|29763|29742.22|29742.22|29771.61|29771.61|29736.88|29736.88|0
1611751200000|2021-01-27 12:40:00|29740.44|29740.44|29780.97|29780.97|29780.97|29780.97|29740.44|29740.44|0
1611751500000|2021-01-27 12:45:00|29776.67|29776.67|29801|29801|29806.06|29806.06|29766.28|29766.28|0
1611751800000|2021-01-27 12:50:00|29808.11|29808.11|29753.83|29753.83|29818.98|29818.98|29751.31|29751.31|0
1611752100000|2021-01-27 12:55:00|29755.61|29755.61|29714.05|29714.05|29755.61|29755.61|29702.91|29702.91|0
1611752400000|2021-01-27 13:00:00|29712.27|29712.27|29730.53|29730.53|29764.5|29764.5|29712.27|29712.27|0
1611752700000|2021-01-27 13:05:00|29728.75|29728.75|29710.22|29710.22|29749.25|29749.25|29700.86|29700.86|0
1611753000000|2021-01-27 13:10:00|29708.44|29708.44|29667.01|29667.01|29708.44|29708.44|29653.34|29653.34|0
1611753300000|2021-01-27 13:15:00|29665.24|29665.24|29629.82|29629.82|29684.99|29684.99|29604.46|29604.46|0
1611753600000|2021-01-27 13:20:00|29631.59|29631.59|29687.45|29687.45|29708.5|29708.5|29566.93|29566.93|0
1611753900000|2021-01-27 13:25:00|29685.67|29685.67|29628.59|29628.59|29693.81|29693.81|29627.09|29627.09|0
1611754200000|2021-01-27 13:30:00|29632.9|29632.9|29619.98|29619.98|29643.83|29643.83|29584.98|29584.98|0
1611754500000|2021-01-27 13:35:00|29624.28|29624.28|29587.78|29587.78|29638.98|29638.98|29579.92|29579.92|0
1611754800000|2021-01-27 13:40:00|29584.23|29584.23|29620.45|29620.45|29650.12|29650.12|29568.5|29568.5|0
1611755100000|2021-01-27 13:45:00|29613.34|29613.34|29591.26|29591.26|29618.68|29618.68|29575.34|29575.34|0
1611755400000|2021-01-27 13:50:00|29593.04|29593.04|29597.07|29597.07|29636.93|29636.93|29593.04|29593.04|0
1611755700000|2021-01-27 13:55:00|29600.63|29600.63|29534.93|29534.93|29600.63|29600.63|29527.9|29527.9|0
1611756000000|2021-01-27 14:00:00|29533.16|29533.16|29377.51|29377.51|29533.16|29533.16|29362.54|29362.54|0
1611756300000|2021-01-27 14:05:00|29386.12|29386.12|29308.13|29308.13|29452.84|29452.84|29304.57|29304.57|0
1611756600000|2021-01-27 14:10:00|29306.35|29306.35|29236.35|29236.35|29342.1|29342.1|29202.85|29202.85|0
1611756900000|2021-01-27 14:15:00|29232.04|29232.04|29278.94|29278.94|29288.85|29288.85|29230.27|29230.27|0
1611757200000|2021-01-27 14:20:00|29280.71|29280.71|29419.62|29419.62|29435.34|29435.34|29271.08|29271.08|0
1611757500000|2021-01-27 14:25:00|29423.92|29423.92|29449.28|29449.28|29552.98|29552.98|29414.28|29414.28|0
1611757800000|2021-01-27 14:30:00|29440.67|29440.67|29422.14|29422.14|29485.03|29485.03|29326.1|29326.1|0
1611758100000|2021-01-27 14:35:00|29426.45|29426.45|29562.35|29562.35|29577.79|29577.79|29418.86|29418.86|0
1611758400000|2021-01-27 14:40:00|29560.57|29560.57|29395.08|29395.08|29574.51|29574.51|29382.91|29382.91|0
1611758700000|2021-01-27 14:45:00|29390.77|29390.77|29457.14|29457.14|29501.23|29501.23|29376.83|29376.83|0
1611759000000|2021-01-27 14:50:00|29452.84|29452.84|29422.14|29422.14|29463.23|29463.23|29388.45|29388.45|0
1611759300000|2021-01-27 14:55:00|29444.7|29444.7|29450.51|29450.51|29486.54|29486.54|29426.45|29426.45|0
1611759600000|2021-01-27 15:00:00|29448.73|29448.73|29505.81|29505.81|29530.15|29530.15|29429.73|29429.73|0
1611759900000|2021-01-27 15:05:00|29501.51|29501.51|29473.69|29473.69|29501.51|29501.51|29434.86|29434.86|0
1611760200000|2021-01-27 15:10:00|29477.25|29477.25|29427.35|29427.35|29541.36|29541.36|29420.24|29420.24|0
1611760500000|2021-01-27 15:15:00|29431.65|29431.65|29431.45|29431.45|29445.12|29445.12|29403.29|29403.29|0
1611760800000|2021-01-27 15:20:00|29450.45|29450.45|29414.98|29414.98|29480.87|29480.87|29399.26|29399.26|0
1611761100000|2021-01-27 15:25:00|29419.28|29419.28|29428.17|29428.17|29457.84|29457.84|29404.59|29404.59|0
1611761400000|2021-01-27 15:30:00|29429.95|29429.95|29416.28|29416.28|29453.26|29453.26|29353.94|29353.94|0
1611761700000|2021-01-27 15:35:00|29419.83|29419.83|29332.61|29332.61|29419.83|29419.83|29325.5|29325.5|0
1611762000000|2021-01-27 15:40:00|29336.16|29336.16|29463.37|29463.37|29465.15|29465.15|29336.16|29336.16|0
1611762300000|2021-01-27 15:45:00|29465.15|29465.15|29434.73|29434.73|29491.26|29491.26|29419.01|29419.01|0
1611762600000|2021-01-27 15:50:00|29431.18|29431.18|29479.85|29479.85|29479.85|29479.85|29424.34|29424.34|0
1611762900000|2021-01-27 15:55:00|29475.54|29475.54|29416.21|29416.21|29479.85|29479.85|29405.82|29405.82|0
1611763200000|2021-01-27 16:00:00|29409.1|29409.1|29432.2|29432.2|29440.54|29440.54|29390.84|29390.84|0
1611763500000|2021-01-27 16:05:00|29428.65|29428.65|29438.29|29438.29|29439.04|29439.04|29395.7|29395.7|0
1611763800000|2021-01-27 16:10:00|29433.98|29433.98|29451.21|29451.21|29471.99|29471.99|29422.84|29422.84|0
1611764100000|2021-01-27 16:15:00|29452.98|29452.98|29448.68|29448.68|29461.6|29461.6|29432.2|29432.2|0
1611764400000|2021-01-27 16:20:00|29446.9|29446.9|29496.32|29496.32|29504.18|29504.18|29440.82|29440.82|0
1611764700000|2021-01-27 16:25:00|29492.01|29492.01|29523.19|29523.19|29537.88|29537.88|29492.01|29492.01|0
1611821700000|2021-01-28 08:15:00|29675.41|29675.41|29614.57|29614.57|29728.59|29728.59|29612.79|29612.79|0
1611822000000|2021-01-28 08:20:00|29610.27|29610.27|29603.16|29603.16|29682.72|29682.72|29586.96|29586.96|0
1611822300000|2021-01-28 08:25:00|29599.6|29599.6|29657.64|29657.64|29657.64|29657.64|29593.52|29593.52|0
1611822600000|2021-01-28 08:30:00|29653.33|29653.33|29558.79|29558.79|29653.33|29653.33|29554.49|29554.49|0
1611822900000|2021-01-28 08:35:00|29554.49|29554.49|29556.26|29556.26|29570.21|29570.21|29521.81|29521.81|0
1611823200000|2021-01-28 08:40:00|29552.71|29552.71|29565.63|29565.63|29585.66|29585.66|29520.79|29520.79|0
1611823500000|2021-01-28 08:45:00|29561.32|29561.32|29615.05|29615.05|29654.83|29654.83|29544.1|29544.1|0
1611823800000|2021-01-28 08:50:00|29610.74|29610.74|29636.31|29636.31|29640.61|29640.61|29596.8|29596.8|0
1611824100000|2021-01-28 08:55:00|29627.69|29627.69|29590.44|29590.44|29627.69|29627.69|29579.3|29579.3|0
1611824400000|2021-01-28 09:00:00|29592.22|29592.22|29602.61|29602.61|29621.61|29621.61|29567.13|29567.13|0
1611824700000|2021-01-28 09:05:00|29600.83|29600.83|29541.77|29541.77|29606.91|29606.91|29520.24|29520.24|0
1611825000000|2021-01-28 09:10:00|29539.99|29539.99|29503.76|29503.76|29542.79|29542.79|29464.73|29464.73|0
1611825300000|2021-01-28 09:15:00|29516.68|29516.68|29521.74|29521.74|29545.05|29545.05|29506.29|29506.29|0
1611825600000|2021-01-28 09:20:00|29513.13|29513.13|29463.98|29463.98|29513.13|29513.13|29412.78|29412.78|0
1611825900000|2021-01-28 09:25:00|29459.67|29459.67|29449.76|29449.76|29485.51|29485.51|29434.31|29434.31|0
1611826200000|2021-01-28 09:30:00|29443.68|29443.68|29421.87|29421.87|29478.13|29478.13|29416.54|29416.54|0
1611826500000|2021-01-28 09:35:00|29417.56|29417.56|29401.84|29401.84|29434.31|29434.31|29363.08|29363.08|0
1611826800000|2021-01-28 09:40:00|29397.54|29397.54|29423.85|29423.85|29463.43|29463.43|29386.12|29386.12|0
1611827100000|2021-01-28 09:45:00|29419.54|29419.54|29540.74|29540.74|29540.74|29540.74|29394.18|29394.18|0
1611827400000|2021-01-28 09:50:00|29538.96|29538.96|29541.49|29541.49|29570.89|29570.89|29525.02|29525.02|0
1611827700000|2021-01-28 09:55:00|29534.38|29534.38|29512.58|29512.58|29551.88|29551.88|29484.96|29484.96|0
1611828000000|2021-01-28 10:00:00|29521.19|29521.19|29431.71|29431.71|29524.75|29524.75|29431.71|29431.71|0
1611828300000|2021-01-28 10:05:00|29427.4|29427.4|29412.71|29412.71|29437.04|29437.04|29368.62|29368.62|0
1611828600000|2021-01-28 10:10:00|29410.93|29410.93|29393.98|29393.98|29424.12|29424.12|29372.45|29372.45|0
1611828900000|2021-01-28 10:15:00|29398.29|29398.29|29494.6|29494.6|29503.21|29503.21|29398.29|29398.29|0
1611829200000|2021-01-28 10:20:00|29511.83|29511.83|29541.49|29541.49|29560.5|29560.5|29507.52|29507.52|0
1611829500000|2021-01-28 10:25:00|29537.19|29537.19|29515.38|29515.38|29541.49|29541.49|29503.97|29503.97|0
1611829800000|2021-01-28 10:30:00|29519.69|29519.69|29541.49|29541.49|29557.69|29557.69|29502.46|29502.46|0
1611830100000|2021-01-28 10:35:00|29543.27|29543.27|29532.88|29532.88|29548.6|29548.6|29510.32|29510.32|0
1611830400000|2021-01-28 10:40:00|29534.66|29534.66|29510.6|29510.6|29542.25|29542.25|29510.6|29510.6|0
1611830700000|2021-01-28 10:45:00|29506.29|29506.29|29490.64|29490.64|29534.18|29534.18|29477.72|29477.72|0
1611831000000|2021-01-28 10:50:00|29488.86|29488.86|29426.05|29426.05|29507.12|29507.12|29426.05|29426.05|0
1611831300000|2021-01-28 10:55:00|29421.74|29421.74|29361.93|29361.93|29428.58|29428.58|29344.7|29344.7|0
1611831600000|2021-01-28 11:00:00|29354.82|29354.82|29327.68|29327.68|29365.21|29365.21|29314.76|29314.76|0
1611831900000|2021-01-28 11:05:00|29331.99|29331.99|29406.7|29406.7|29406.7|29406.7|29326.65|29326.65|0
1611832200000|2021-01-28 11:10:00|29408.47|29408.47|29410.53|29410.53|29444.23|29444.23|29404.17|29404.17|0
1611832500000|2021-01-28 11:15:00|29406.22|29406.22|29472.12|29472.12|29474.17|29474.17|29376.08|29376.08|0
1611832800000|2021-01-28 11:20:00|29476.42|29476.42|29482.51|29482.51|29482.51|29482.51|29451.34|29451.34|0
1611833100000|2021-01-28 11:25:00|29491.12|29491.12|29481|29481|29496.45|29496.45|29472.39|29472.39|0
1611833400000|2021-01-28 11:30:00|29476.7|29476.7|29409.02|29409.02|29482.78|29482.78|29409.02|29409.02|0
1611833700000|2021-01-28 11:35:00|29413.33|29413.33|29410.05|29410.05|29415.11|29415.11|29386.74|29386.74|0
1611834000000|2021-01-28 11:40:00|29405.74|29405.74|29414.36|29414.36|29420.44|29420.44|29396.38|29396.38|0
1611834300000|2021-01-28 11:45:00|29418.66|29418.66|29426.52|29426.52|29435.14|29435.14|29412.58|29412.58|0
1611834600000|2021-01-28 11:50:00|29435.14|29435.14|29493.92|29493.92|29498.23|29498.23|29425.5|29425.5|0
1611834900000|2021-01-28 11:55:00|29502.53|29502.53|29558.52|29558.52|29558.52|29558.52|29498.23|29498.23|0
1611835200000|2021-01-28 12:00:00|29556.74|29556.74|29530.9|29530.9|29599.8|29599.8|29530.9|29530.9|0
1611835500000|2021-01-28 12:05:00|29535.21|29535.21|29540.27|29540.27|29561.05|29561.05|29525.57|29525.57|0
1611835800000|2021-01-28 12:10:00|29548.88|29548.88|29528.85|29528.85|29587.91|29587.91|29523.79|29523.79|0
1611836100000|2021-01-28 12:15:00|29515.93|29515.93|29536.71|29536.71|29539.24|29539.24|29490.84|29490.84|0
1611836400000|2021-01-28 12:20:00|29534.93|29534.93|29565.08|29565.08|29565.08|29565.08|29532.13|29532.13|0
1611836700000|2021-01-28 12:25:00|29560.77|29560.77|29496.86|29496.86|29567.61|29567.61|29496.86|29496.86|0
1611837000000|2021-01-28 12:30:00|29501.16|29501.16|29508.27|29508.27|29525.5|29525.5|29492.55|29492.55|0
1611837300000|2021-01-28 12:35:00|29512.58|29512.58|29502.19|29502.19|29524.75|29524.75|29500.41|29500.41|0
1611837600000|2021-01-28 12:40:00|29484.96|29484.96|29467.74|29467.74|29505.74|29505.74|29467.74|29467.74|0
1611837900000|2021-01-28 12:45:00|29465.96|29465.96|29457.35|29457.35|29465.96|29465.96|29424.4|29424.4|0
1611838200000|2021-01-28 12:50:00|29455.57|29455.57|29359.53|29359.53|29455.57|29455.57|29345.58|29345.58|0
1611838500000|2021-01-28 12:55:00|29357.75|29357.75|29328.84|29328.84|29379.28|29379.28|29322.75|29322.75|0
1611838800000|2021-01-28 13:00:00|29315.92|29315.92|29285.77|29285.77|29335.95|29335.95|29279.69|29279.69|0
1611839100000|2021-01-28 13:05:00|29277.16|29277.16|29330.89|29330.89|29335.19|29335.19|29275.38|29275.38|0
1611839400000|2021-01-28 13:10:00|29339.5|29339.5|29313.66|29313.66|29359.53|29359.53|29313.66|29313.66|0
1611839700000|2021-01-28 13:15:00|29305.05|29305.05|29340.53|29340.53|29349.14|29349.14|29296.44|29296.44|0
1611840000000|2021-01-28 13:20:00|29331.91|29331.91|29392.75|29392.75|29398.84|29398.84|29331.91|29331.91|0
1611840300000|2021-01-28 13:25:00|29388.45|29388.45|29380.86|29380.86|29393.78|29393.78|29379.08|29379.08|0
1611840600000|2021-01-28 13:30:00|29372.25|29372.25|29372.52|29372.52|29385.17|29385.17|29357.82|29357.82|0
1611840900000|2021-01-28 13:35:00|29376.83|29376.83|29335.27|29335.27|29376.83|29376.83|29335.27|29335.27|0
1611841200000|2021-01-28 13:40:00|29330.96|29330.96|29356.05|29356.05|29356.05|29356.05|29330.96|29330.96|0
1611841500000|2021-01-28 13:45:00|29347.43|29347.43|29382.16|29382.16|29390.77|29390.77|29338.82|29338.82|0
1611841800000|2021-01-28 13:50:00|29377.85|29377.85|29339.85|29339.85|29377.85|29377.85|29329.46|29329.46|0
1611842100000|2021-01-28 13:55:00|29338.07|29338.07|29350.99|29350.99|29359.6|29359.6|29321.6|29321.6|0
1611842400000|2021-01-28 14:00:00|29354.54|29354.54|29309.7|29309.7|29368.49|29368.49|29309.7|29309.7|0
1611842700000|2021-01-28 14:05:00|29306.15|29306.15|29228.63|29228.63|29306.15|29306.15|29228.63|29228.63|0
1611843000000|2021-01-28 14:10:00|29237.25|29237.25|29250.17|29250.17|29258.78|29258.78|29222.55|29222.55|0
1611843300000|2021-01-28 14:15:00|29241.55|29241.55|29242.03|29242.03|29277.78|29277.78|29235.2|29235.2|0
1611843600000|2021-01-28 14:20:00|29245.59|29245.59|29255.22|29255.22|29260.28|29260.28|29230.14|29230.14|0
1611843900000|2021-01-28 14:25:00|29249.89|29249.89|29220.77|29220.77|29249.89|29249.89|29193.91|29193.91|0
1611844200000|2021-01-28 14:30:00|29229.39|29229.39|29213.66|29213.66|29250.17|29250.17|29211.13|29211.13|0
1611844500000|2021-01-28 14:35:00|29210.11|29210.11|29213.39|29213.39|29273.2|29273.2|29205.8|29205.8|0
1611844800000|2021-01-28 14:40:00|29215.17|29215.17|29297.54|29297.54|29306.15|29306.15|29190.08|29190.08|0
1611845100000|2021-01-28 14:45:00|29292.2|29292.2|29213.11|29213.11|29292.2|29292.2|29213.11|29213.11|0
1611845400000|2021-01-28 14:50:00|29211.34|29211.34|29215.64|29215.64|29232.87|29232.87|29191.31|29191.31|0
1611845700000|2021-01-28 14:55:00|29217.42|29217.42|29158.84|29158.84|29249.07|29249.07|29150.22|29150.22|0
1611846000000|2021-01-28 15:00:00|29167.45|29167.45|29225.48|29225.48|29225.48|29225.48|29139.83|29139.83|0
1611846300000|2021-01-28 15:05:00|29221.18|29221.18|29225.21|29225.21|29264.99|29264.99|29207.23|29207.23|0
1611846600000|2021-01-28 15:10:00|29223.43|29223.43|29263.21|29263.21|29275.38|29275.38|29223.43|29223.43|0
1611846900000|2021-01-28 15:15:00|29258.91|29258.91|29317.69|29317.69|29333.14|29333.14|29258.91|29258.91|0
1611847200000|2021-01-28 15:20:00|29313.39|29313.39|29285.77|29285.77|29313.39|29313.39|29261.71|29261.71|0
1611847500000|2021-01-28 15:25:00|29284|29284|29220.9|29220.9|29293.63|29293.63|29220.9|29220.9|0
1611847800000|2021-01-28 15:30:00|29226.99|29226.99|29124.11|29124.11|29226.99|29226.99|29124.11|29124.11|0
1611848100000|2021-01-28 15:35:00|29120.56|29120.56|29115.98|29115.98|29132.72|29132.72|29103.33|29103.33|0
1611848400000|2021-01-28 15:40:00|29111.67|29111.67|29087.33|29087.33|29111.67|29111.67|29085.83|29085.83|0
1611848700000|2021-01-28 15:45:00|29089.11|29089.11|29128.14|29128.14|29147.15|29147.15|29089.11|29089.11|0
1611849000000|2021-01-28 15:50:00|29123.84|29123.84|29087.06|29087.06|29153.23|29153.23|29083.5|29083.5|0
1611849300000|2021-01-28 15:55:00|29090.61|29090.61|29064.23|29064.23|29101|29101|29042.7|29042.7|0
1611849600000|2021-01-28 16:00:00|29059.92|29059.92|29086.51|29086.51|29086.51|29086.51|29033.81|29033.81|0
1611849900000|2021-01-28 16:05:00|29084.73|29084.73|29051.79|29051.79|29084.73|29084.73|29047.48|29047.48|0
1611850200000|2021-01-28 16:10:00|29056.09|29056.09|29010.5|29010.5|29067.51|29067.51|28991.22|28991.22|0
1611850500000|2021-01-28 16:15:00|29019.11|29019.11|28966.41|28966.41|29031.01|29031.01|28960.33|28960.33|0
1611850800000|2021-01-28 16:20:00|28968.19|28968.19|28931.68|28931.68|28972.49|28972.49|28912.68|28912.68|0
1611851100000|2021-01-28 16:25:00|28935.99|28935.99|28963.61|28963.61|28980.83|28980.83|28921.29|28921.29|0
1611908100000|2021-01-29 08:15:00|28455.72|28455.72|28487.92|28487.92|28505.14|28505.14|28455.72|28455.72|0
1611908400000|2021-01-29 08:20:00|28479.3|28479.3|28557.57|28557.57|28602.21|28602.21|28468.64|28468.64|0
1611908700000|2021-01-29 08:25:00|28553.26|28553.26|28643.97|28643.97|28652.58|28652.58|28553.26|28553.26|0
1611909000000|2021-01-29 08:30:00|28640.41|28640.41|28615.33|28615.33|28661.19|28661.19|28615.33|28615.33|0
1611909300000|2021-01-29 08:35:00|28611.02|28611.02|28626.74|28626.74|28630.3|28630.3|28555.79|28555.79|0
1611909600000|2021-01-29 08:40:00|28628.52|28628.52|28631.8|28631.8|28655.11|28655.11|28621.41|28621.41|0
1611909900000|2021-01-29 08:45:00|28630.02|28630.02|28598.1|28598.1|28637.89|28637.89|28589.49|28589.49|0
1611910200000|2021-01-29 08:50:00|28601.66|28601.66|28580.13|28580.13|28622.44|28622.44|28547.93|28547.93|0
1611910500000|2021-01-29 08:55:00|28576.57|28576.57|28566.46|28566.46|28595.85|28595.85|28566.46|28566.46|0
1611910800000|2021-01-29 09:00:00|28583.68|28583.68|28588.74|28588.74|28605.21|28605.21|28568.98|28568.98|0
1611911100000|2021-01-29 09:05:00|28584.43|28584.43|28612.32|28612.32|28635.63|28635.63|28584.43|28584.43|0
1611911400000|2021-01-29 09:10:00|28616.63|28616.63|28597.63|28597.63|28639.94|28639.94|28589.01|28589.01|0
1611911700000|2021-01-29 09:15:00|28580.4|28580.4|28530.98|28530.98|28582.93|28582.93|28522.37|28522.37|0
1611912000000|2021-01-29 09:20:00|28527.42|28527.42|28537.06|28537.06|28537.06|28537.06|28474.72|28474.72|0
1611912300000|2021-01-29 09:25:00|28541.37|28541.37|28487.16|28487.16|28558.59|28558.59|28487.16|28487.16|0
1611912600000|2021-01-29 09:30:00|28488.94|28488.94|28594.35|28594.35|28602.96|28602.96|28480.33|28480.33|0
1611912900000|2021-01-29 09:35:00|28602.96|28602.96|28594.35|28594.35|28628.04|28628.04|28594.35|28594.35|0
1611913200000|2021-01-29 09:40:00|28590.79|28590.79|28549.23|28549.23|28590.79|28590.79|28546.7|28546.7|0
1611913500000|2021-01-29 09:45:00|28547.45|28547.45|28517.31|28517.31|28551.76|28551.76|28511.22|28511.22|0
1611913800000|2021-01-29 09:50:00|28513|28513|28516.56|28516.56|28518.33|28518.33|28494|28494|0
1611914100000|2021-01-29 09:55:00|28507.94|28507.94|28521.61|28521.61|28546.7|28546.7|28507.94|28507.94|0
1611914400000|2021-01-29 10:00:00|28525.92|28525.92|28530.98|28530.98|28534.53|28534.53|28506.64|28506.64|0
1611914700000|2021-01-29 10:05:00|28532.76|28532.76|28525.92|28525.92|28532.76|28532.76|28518.06|28518.06|0
1611915000000|2021-01-29 10:10:00|28522.37|28522.37|28494.75|28494.75|28522.37|28522.37|28488.67|28488.67|0
1611915300000|2021-01-29 10:15:00|28496.53|28496.53|28465.36|28465.36|28505.14|28505.14|28450.66|28450.66|0
1611915600000|2021-01-29 10:20:00|28469.66|28469.66|28400.69|28400.69|28469.66|28469.66|28389.27|28389.27|0
1611915900000|2021-01-29 10:25:00|28404.25|28404.25|28404.72|28404.72|28431.59|28431.59|28400.42|28400.42|0
1611916200000|2021-01-29 10:30:00|28408.28|28408.28|28411.36|28411.36|28432.61|28432.61|28397.41|28397.41|0
1611916500000|2021-01-29 10:35:00|28415.66|28415.66|28414.91|28414.91|28440|28440|28408.07|28408.07|0
1611916800000|2021-01-29 10:40:00|28410.6|28410.6|28430.63|28430.63|28453.94|28453.94|28408.83|28408.83|0
1611917100000|2021-01-29 10:45:00|28434.94|28434.94|28430.91|28430.91|28442.05|28442.05|28427.35|28427.35|0
1611917400000|2021-01-29 10:50:00|28426.6|28426.6|28468.91|28468.91|28468.91|28468.91|28420.52|28420.52|0
1611917700000|2021-01-29 10:55:00|28470.69|28470.69|28438.77|28438.77|28470.69|28470.69|28430.16|28430.16|0
1611918000000|2021-01-29 11:00:00|28443.07|28443.07|28455.99|28455.99|28473.49|28473.49|28443.07|28443.07|0
1611918300000|2021-01-29 11:05:00|28464.61|28464.61|28459.55|28459.55|28466.38|28466.38|28437.74|28437.74|0
1611918600000|2021-01-29 11:10:00|28457.77|28457.77|28469.19|28469.19|28469.19|28469.19|28449.16|28449.16|0
1611918900000|2021-01-29 11:15:00|28464.88|28464.88|28481.35|28481.35|28481.35|28481.35|28451.69|28451.69|0
1611919200000|2021-01-29 11:20:00|28487.44|28487.44|28560.17|28560.17|28568.78|28568.78|28487.44|28487.44|0
1611919500000|2021-01-29 11:25:00|28551.56|28551.56|28549.78|28549.78|28580.95|28580.95|28548|28548|0
1611919800000|2021-01-29 11:30:00|28548|28548|28559.14|28559.14|28573.84|28573.84|28548|28548|0
1611920100000|2021-01-29 11:35:00|28563.45|28563.45|28587.03|28587.03|28594.89|28594.89|28552.31|28552.31|0
1611920400000|2021-01-29 11:40:00|28585.26|28585.26|28582.45|28582.45|28585.26|28585.26|28557.37|28557.37|0
1611920700000|2021-01-29 11:45:00|28580.68|28580.68|28567.76|28567.76|28580.68|28580.68|28518.33|28518.33|0
1611921000000|2021-01-29 11:50:00|28572.06|28572.06|28585.26|28585.26|28591.34|28591.34|28567.76|28567.76|0
1611921300000|2021-01-29 11:55:00|28576.64|28576.64|28526.2|28526.2|28581.7|28581.7|28524.42|28524.42|0
1611921600000|2021-01-29 12:00:00|28530.5|28530.5|28528.72|28528.72|28530.5|28530.5|28507.94|28507.94|0
1611921900000|2021-01-29 12:05:00|28533.03|28533.03|28576.37|28576.37|28576.37|28576.37|28512.25|28512.25|0
1611922200000|2021-01-29 12:10:00|28563.45|28563.45|28545.95|28545.95|28563.45|28563.45|28515.81|28515.81|0
1611922500000|2021-01-29 12:15:00|28547.73|28547.73|28510.75|28510.75|28549.5|28549.5|28508.97|28508.97|0
1611922800000|2021-01-29 12:20:00|28508.97|28508.97|28498.58|28498.58|28508.97|28508.97|28488.19|28488.19|0
1611923100000|2021-01-29 12:25:00|28489.97|28489.97|28538.09|28538.09|28544.17|28544.17|28489.97|28489.97|0
1611923400000|2021-01-29 12:30:00|28533.78|28533.78|28519.09|28519.09|28536.31|28536.31|28510.47|28510.47|0
1611923700000|2021-01-29 12:35:00|28504.39|28504.39|28478.28|28478.28|28506.92|28506.92|28461.8|28461.8|0
1611924000000|2021-01-29 12:40:00|28469.66|28469.66|28474.72|28474.72|28482.58|28482.58|28464.33|28464.33|0
1611924300000|2021-01-29 12:45:00|28470.42|28470.42|28461.8|28461.8|28474.72|28474.72|28440.27|28440.27|0
1611924600000|2021-01-29 12:50:00|28466.11|28466.11|28453.94|28453.94|28476.5|28476.5|28449.64|28449.64|0
1611924900000|2021-01-29 12:55:00|28452.16|28452.16|28450.39|28450.39|28471.17|28471.17|28450.39|28450.39|0
1611925200000|2021-01-29 13:00:00|28454.69|28454.69|28313.81|28313.81|28468.64|28468.64|28305.2|28305.2|0
1611925500000|2021-01-29 13:05:00|28312.03|28312.03|28211.69|28211.69|28316.34|28316.34|28192.69|28192.69|0
1611925800000|2021-01-29 13:10:00|28213.47|28213.47|28226.66|28226.66|28228.16|28228.16|28162.54|28162.54|0
1611926100000|2021-01-29 13:15:00|28222.35|28222.35|28245.66|28245.66|28298.36|28298.36|28218.05|28218.05|0
1611926400000|2021-01-29 13:20:00|28249.97|28249.97|28243.88|28243.88|28260.36|28260.36|28204.1|28204.1|0
1611926700000|2021-01-29 13:25:00|28242.11|28242.11|28239.85|28239.85|28264.67|28264.67|28238.83|28238.83|0
1611927000000|2021-01-29 13:30:00|28244.16|28244.16|28257.83|28257.83|28263.91|28263.91|28235.55|28235.55|0
1611927300000|2021-01-29 13:35:00|28262.14|28262.14|28297.61|28297.61|28314.09|28314.09|28257.83|28257.83|0
1611927600000|2021-01-29 13:40:00|28306.23|28306.23|28291.53|28291.53|28329.53|28329.53|28291.53|28291.53|0
1611927900000|2021-01-29 13:45:00|28282.92|28282.92|28333.09|28333.09|28334.87|28334.87|28270.75|28270.75|0
1611928200000|2021-01-29 13:50:00|28328.78|28328.78|28281.89|28281.89|28328.78|28328.78|28266.44|28266.44|0
1611928500000|2021-01-29 13:55:00|28286.2|28286.2|28280.86|28280.86|28300.14|28300.14|28270.47|28270.47|0
1611928800000|2021-01-29 14:00:00|28285.17|28285.17|28229.67|28229.67|28293.78|28293.78|28221.8|28221.8|0
1611929100000|2021-01-29 14:05:00|28233.97|28233.97|28161.52|28161.52|28241.83|28241.83|28159.74|28159.74|0
1611929400000|2021-01-29 14:10:00|28165.82|28165.82|28201.3|28201.3|28205.6|28205.6|28148.6|28148.6|0
1611929700000|2021-01-29 14:15:00|28205.6|28205.6|28180.79|28180.79|28214.22|28214.22|28160.76|28160.76|0
1611930000000|2021-01-29 14:20:00|28185.1|28185.1|28208.68|28208.68|28212.71|28212.71|28182.57|28182.57|0
1611930300000|2021-01-29 14:25:00|28210.46|28210.46|28252.77|28252.77|28252.77|28252.77|28200.07|28200.07|0
1611930600000|2021-01-29 14:30:00|28257.08|28257.08|28248.94|28248.94|28290.78|28290.78|28207.66|28207.66|0
1611930900000|2021-01-29 14:35:00|28244.64|28244.64|28275.53|28275.53|28317.09|28317.09|28228.16|28228.16|0
1611931200000|2021-01-29 14:40:00|28271.23|28271.23|28230.69|28230.69|28282.37|28282.37|28190.91|28190.91|0
1611931500000|2021-01-29 14:45:00|28235|28235|28196.24|28196.24|28249.69|28249.69|28196.24|28196.24|0
1611931800000|2021-01-29 14:50:00|28194.46|28194.46|28201.3|28201.3|28226.38|28226.38|28185.85|28185.85|0
1611932100000|2021-01-29 14:55:00|28205.6|28205.6|28298.36|28298.36|28319.14|28319.14|28201.3|28201.3|0
1611932400000|2021-01-29 15:00:00|28296.59|28296.59|28376.15|28376.15|28376.15|28376.15|28277.58|28277.58|0
1611932700000|2021-01-29 15:05:00|28367.54|28367.54|28363.23|28363.23|28390.1|28390.1|28338.15|28338.15|0
1611933000000|2021-01-29 15:10:00|28358.93|28358.93|28365.76|28365.76|28392.63|28392.63|28347.79|28347.79|0
1611933300000|2021-01-29 15:15:00|28367.54|28367.54|28405.55|28405.55|28405.55|28405.55|28358.93|28358.93|0
1611933600000|2021-01-29 15:20:00|28403.77|28403.77|28452.44|28452.44|28454.97|28454.97|28391.6|28391.6|0
1611933900000|2021-01-29 15:25:00|28450.66|28450.66|28446.63|28446.63|28452.71|28452.71|28417.71|28417.71|0
1611934200000|2021-01-29 15:30:00|28442.32|28442.32|28467.14|28467.14|28467.14|28467.14|28424.82|28424.82|0
1611934500000|2021-01-29 15:35:00|28471.44|28471.44|28459.27|28459.27|28520.86|28520.86|28458.52|28458.52|0
1611934800000|2021-01-29 15:40:00|28446.35|28446.35|28412.38|28412.38|28446.35|28446.35|28409.1|28409.1|0
1611935100000|2021-01-29 15:45:00|28408.07|28408.07|28405.55|28405.55|28413.13|28413.13|28364.74|28364.74|0
1611935400000|2021-01-29 15:50:00|28396.93|28396.93|28395.16|28395.16|28405.55|28405.55|28384.01|28384.01|0
1611935700000|2021-01-29 15:55:00|28390.85|28390.85|28362.21|28362.21|28421.27|28421.27|28362.21|28362.21|0
1611936000000|2021-01-29 16:00:00|28366.51|28366.51|28342.18|28342.18|28376.9|28376.9|28337.87|28337.87|0
1611936300000|2021-01-29 16:05:00|28343.96|28343.96|28344.98|28344.98|28349.29|28349.29|28322.42|28322.42|0
1611936600000|2021-01-29 16:10:00|28349.29|28349.29|28295.84|28295.84|28349.29|28349.29|28285.45|28285.45|0
1611936900000|2021-01-29 16:15:00|28291.53|28291.53|28292.28|28292.28|28306.98|28306.98|28271.5|28271.5|0
1611937200000|2021-01-29 16:20:00|28294.06|28294.06|28209.16|28209.16|28302.67|28302.67|28209.16|28209.16|0
1611937500000|2021-01-29 16:25:00|28213.47|28213.47|28168.63|28168.63|28242.86|28242.86|28147.84|28147.84|0
1612167300000|2021-02-01 08:15:00|28009.49|28009.49|28090.84|28090.84|28118.45|28118.45|28007.72|28007.72|0
1612167600000|2021-02-01 08:20:00|28089.06|28089.06|28130.62|28130.62|28133.15|28133.15|28076.14|28076.14|0
1612167900000|2021-02-01 08:25:00|28128.84|28128.84|28146.07|28146.07|28177.24|28177.24|28125.29|28125.29|0
1612168200000|2021-02-01 08:30:00|28154.68|28154.68|28142.51|28142.51|28221.33|28221.33|28116.67|28116.67|0
1612168500000|2021-02-01 08:35:00|28140.74|28140.74|28138.21|28138.21|28140.74|28140.74|28052.56|28052.56|0
1612168800000|2021-02-01 08:40:00|28133.9|28133.9|28129.32|28129.32|28151.88|28151.88|28107.04|28107.04|0
1612169100000|2021-02-01 08:45:00|28133.63|28133.63|28117.63|28117.63|28140.46|28140.46|28100.4|28100.4|0
1612169400000|2021-02-01 08:50:00|28119.41|28119.41|28142.99|28142.99|28165.27|28165.27|28113.32|28113.32|0
1612169700000|2021-02-01 08:55:00|28144.77|28144.77|28142.24|28142.24|28175.19|28175.19|28136.15|28136.15|0
1612170000000|2021-02-01 09:00:00|28146.54|28146.54|28170.13|28170.13|28174.43|28174.43|28137.93|28137.93|0
1612170300000|2021-02-01 09:05:00|28165.82|28165.82|28157.21|28157.21|28170.13|28170.13|28140.74|28140.74|0
1612170600000|2021-02-01 09:10:00|28158.99|28158.99|28145.79|28145.79|28196.99|28196.99|28145.79|28145.79|0
1612170900000|2021-02-01 09:15:00|28137.18|28137.18|28169.38|28169.38|28194.19|28194.19|28132.87|28132.87|0
1612171200000|2021-02-01 09:20:00|28156.46|28156.46|28163.29|28163.29|28182.3|28182.3|28156.46|28156.46|0
1612171500000|2021-02-01 09:25:00|28171.91|28171.91|28164.04|28164.04|28189.13|28189.13|28151.13|28151.13|0
1612171800000|2021-02-01 09:30:00|28168.35|28168.35|28166.57|28166.57|28188.1|28188.1|28153.65|28153.65|0
1612172100000|2021-02-01 09:35:00|28162.27|28162.27|28135.4|28135.4|28168.35|28168.35|28118.18|28118.18|0
1612172400000|2021-02-01 09:40:00|28137.18|28137.18|28113.12|28113.12|28137.18|28137.18|28102.45|28102.45|0
1612172700000|2021-02-01 09:45:00|28108.81|28108.81|28066.5|28066.5|28108.81|28108.81|28066.5|28066.5|0
1612173000000|2021-02-01 09:50:00|28062.2|28062.2|28088.78|28088.78|28089.81|28089.81|28062.2|28062.2|0
1612173300000|2021-02-01 09:55:00|28092.34|28092.34|28043.19|28043.19|28092.34|28092.34|28038.89|28038.89|0
1612173600000|2021-02-01 10:00:00|28047.5|28047.5|28044.97|28044.97|28049.28|28049.28|28024.19|28024.19|0
1612173900000|2021-02-01 10:05:00|28040.66|28040.66|28030.27|28030.27|28044.97|28044.97|28013.05|28013.05|0
1612174200000|2021-02-01 10:10:00|28034.58|28034.58|28023.44|28023.44|28043.47|28043.47|28010.52|28010.52|0
1612174500000|2021-02-01 10:15:00|28019.13|28019.13|27975.79|27975.79|28032.8|28032.8|27975.79|27975.79|0
1612174800000|2021-02-01 10:20:00|27980.1|27980.1|27987.21|27987.21|28019.88|28019.88|27980.1|27980.1|0
1612175100000|2021-02-01 10:25:00|27991.52|27991.52|28042.44|28042.44|28044.22|28044.22|27987.21|27987.21|0
1612175400000|2021-02-01 10:30:00|28038.13|28038.13|28038.13|28038.13|28059.67|28059.67|28028.5|28028.5|0
1612175700000|2021-02-01 10:35:00|28029.52|28029.52|28056.39|28056.39|28065|28065|28014.83|28014.83|0
1612176000000|2021-02-01 10:40:00|28060.69|28060.69|28110.11|28110.11|28143.81|28143.81|28060.69|28060.69|0
1612176300000|2021-02-01 10:45:00|28115.45|28115.45|28073.89|28073.89|28115.45|28115.45|28065.27|28065.27|0
1612176600000|2021-02-01 10:50:00|28069.58|28069.58|28043.74|28043.74|28069.58|28069.58|28043.74|28043.74|0
1612176900000|2021-02-01 10:55:00|28048.05|28048.05|28014.35|28014.35|28050.58|28050.58|28014.35|28014.35|0
1612177200000|2021-02-01 11:00:00|28018.65|28018.65|28021.94|28021.94|28041.96|28041.96|28011.55|28011.55|0
1612177500000|2021-02-01 11:05:00|28030.55|28030.55|28037.38|28037.38|28045.24|28045.24|28023.71|28023.71|0
1612177800000|2021-02-01 11:10:00|28035.61|28035.61|28073.61|28073.61|28082.22|28082.22|28025.22|28025.22|0
1612178100000|2021-02-01 11:15:00|28069.3|28069.3|28067.53|28067.53|28107.31|28107.31|28065|28065|0
1612178400000|2021-02-01 11:20:00|28065|28065|28100.2|28100.2|28122.76|28122.76|28065|28065|0
1612178700000|2021-02-01 11:25:00|28104.51|28104.51|28156.46|28156.46|28161.52|28161.52|28100.2|28100.2|0
1612179000000|2021-02-01 11:30:00|28152.9|28152.9|28144.29|28144.29|28157.21|28157.21|28143.54|28143.54|0
1612179300000|2021-02-01 11:35:00|28139.98|28139.98|28142.79|28142.79|28153.18|28153.18|28138.48|28138.48|0
1612179600000|2021-02-01 11:40:00|28147.09|28147.09|28127.06|28127.06|28153.18|28153.18|28127.06|28127.06|0
1612179900000|2021-02-01 11:45:00|28135.68|28135.68|28116.67|28116.67|28141.76|28141.76|28113.12|28113.12|0
1612180200000|2021-02-01 11:50:00|28113.12|28113.12|28113.12|28113.12|28142.51|28142.51|28113.12|28113.12|0
1612180500000|2021-02-01 11:55:00|28108.81|28108.81|28063.7|28063.7|28108.81|28108.81|28063.7|28063.7|0
1612180800000|2021-02-01 12:00:00|28055.09|28055.09|28061.17|28061.17|28093.09|28093.09|28055.09|28055.09|0
1612181100000|2021-02-01 12:05:00|28056.86|28056.86|28095.62|28095.62|28095.62|28095.62|28056.86|28056.86|0
1612181400000|2021-02-01 12:10:00|28091.31|28091.31|28099.17|28099.17|28100.95|28100.95|28084.48|28084.48|0
1612181700000|2021-02-01 12:15:00|28094.87|28094.87|28113.87|28113.87|28132.87|28132.87|28088.78|28088.78|0
1612182000000|2021-02-01 12:20:00|28117.43|28117.43|28134.65|28134.65|28147.57|28147.57|28117.43|28117.43|0
1612182300000|2021-02-01 12:25:00|28130.35|28130.35|28135.68|28135.68|28148.6|28148.6|28130.35|28130.35|0
1612182600000|2021-02-01 12:30:00|28133.9|28133.9|28108.81|28108.81|28133.9|28133.9|28101.98|28101.98|0
1612182900000|2021-02-01 12:35:00|28104.51|28104.51|28095.89|28095.89|28117.43|28117.43|28095.89|28095.89|0
1612183200000|2021-02-01 12:40:00|28100.2|28100.2|28119.2|28119.2|28123.51|28123.51|28100.2|28100.2|0
1612183500000|2021-02-01 12:45:00|28123.51|28123.51|28110.32|28110.32|28123.51|28123.51|28101.7|28101.7|0
1612183800000|2021-02-01 12:50:00|28114.62|28114.62|28098.42|28098.42|28123.24|28123.24|28098.42|28098.42|0
1612184100000|2021-02-01 12:55:00|28096.65|28096.65|28089.81|28089.81|28100.95|28100.95|28069.78|28069.78|0
1612184400000|2021-02-01 13:00:00|28091.59|28091.59|28092.34|28092.34|28099.45|28099.45|28070.81|28070.81|0
1612184700000|2021-02-01 13:05:00|28088.03|28088.03|28094.87|28094.87|28094.87|28094.87|28081.95|28081.95|0
1612185000000|2021-02-01 13:10:00|28090.56|28090.56|28064.72|28064.72|28092.34|28092.34|28062.95|28062.95|0
1612185300000|2021-02-01 13:15:00|28060.42|28060.42|28069.03|28069.03|28073.34|28073.34|28051.8|28051.8|0
1612185600000|2021-02-01 13:20:00|28073.34|28073.34|28060.42|28060.42|28073.34|28073.34|28057.89|28057.89|0
1612185900000|2021-02-01 13:25:00|28056.11|28056.11|28038.89|28038.89|28064.72|28064.72|28038.89|28038.89|0
1612186200000|2021-02-01 13:30:00|28034.58|28034.58|28024.19|28024.19|28039.91|28039.91|28011.27|28011.27|0
1612186500000|2021-02-01 13:35:00|28019.88|28019.88|28013.8|28013.8|28028.5|28028.5|28005.94|28005.94|0
1612186800000|2021-02-01 13:40:00|28018.11|28018.11|28094.12|28094.12|28094.12|28094.12|28010.24|28010.24|0
1612187100000|2021-02-01 13:45:00|28098.42|28098.42|28063.97|28063.97|28101.98|28101.98|28063.97|28063.97|0
1612187400000|2021-02-01 13:50:00|28068.28|28068.28|28032.8|28032.8|28068.28|28068.28|28030.27|28030.27|0
1612187700000|2021-02-01 13:55:00|28031.02|28031.02|28041.41|28041.41|28056.11|28056.11|28031.02|28031.02|0
1612188000000|2021-02-01 14:00:00|28039.64|28039.64|28016.33|28016.33|28050.03|28050.03|27999.1|27999.1|0
1612188300000|2021-02-01 14:05:00|28020.63|28020.63|28032.8|28032.8|28037.11|28037.11|28012.02|28012.02|0
1612188600000|2021-02-01 14:10:00|28037.11|28037.11|28060.42|28060.42|28060.42|28060.42|28030.27|28030.27|0
1612188900000|2021-02-01 14:15:00|28062.2|28062.2|28031.02|28031.02|28062.2|28062.2|28020.63|28020.63|0
1612189200000|2021-02-01 14:20:00|28035.33|28035.33|28070.81|28070.81|28070.81|28070.81|28035.33|28035.33|0
1612189500000|2021-02-01 14:25:00|28075.11|28075.11|28075.11|28075.11|28088.03|28088.03|28070.81|28070.81|0
1612189800000|2021-02-01 14:30:00|28083.73|28083.73|28049.28|28049.28|28093.37|28093.37|28033.55|28033.55|0
1612190100000|2021-02-01 14:35:00|28040.66|28040.66|27993.77|27993.77|28051.8|28051.8|27987.69|27987.69|0
1612190400000|2021-02-01 14:40:00|27995.55|27995.55|27990.49|27990.49|28014.55|28014.55|27983.38|27983.38|0
1612190700000|2021-02-01 14:45:00|27994.8|27994.8|28018.11|28018.11|28037.11|28037.11|27980.85|27980.85|0
1612191000000|2021-02-01 14:50:00|28013.8|28013.8|28014.83|28014.83|28032.05|28032.05|28013.05|28013.05|0
1612191300000|2021-02-01 14:55:00|28006.21|28006.21|27987.96|27987.96|28032.05|28032.05|27976.82|27976.82|0
1612191600000|2021-02-01 15:00:00|27975.04|27975.04|27990.49|27990.49|28011.27|28011.27|27956.04|27956.04|0
1612191900000|2021-02-01 15:05:00|27999.1|27999.1|28011.27|28011.27|28041.41|28041.41|27999.1|27999.1|0
1612192200000|2021-02-01 15:10:00|28006.96|28006.96|28026.72|28026.72|28034.58|28034.58|27968.21|27968.21|0
1612192500000|2021-02-01 15:15:00|28022.41|28022.41|28002.66|28002.66|28026.72|28026.72|27973.26|27973.26|0
1612192800000|2021-02-01 15:20:00|28006.96|28006.96|28009.49|28009.49|28025.97|28025.97|27998.35|27998.35|0
1612193100000|2021-02-01 15:25:00|28005.19|28005.19|27966.16|27966.16|28009.49|28009.49|27966.16|27966.16|0
1612193400000|2021-02-01 15:30:00|27961.85|27961.85|28011|28011|28023.91|28023.91|27961.85|27961.85|0
1612193700000|2021-02-01 15:35:00|28006.69|28006.69|28001.36|28001.36|28006.69|28006.69|27991.99|27991.99|0
1612194000000|2021-02-01 15:40:00|27997.05|27997.05|27983.11|27983.11|28003.13|28003.13|27983.11|27983.11|0
1612194300000|2021-02-01 15:45:00|27987.41|27987.41|27971.96|27971.96|27995.27|27995.27|27968.41|27968.41|0
1612194600000|2021-02-01 15:50:00|27976.27|27976.27|27970.19|27970.19|28034.03|28034.03|27970.19|27970.19|0
1612194900000|2021-02-01 15:55:00|27974.49|27974.49|27979.83|27979.83|27998.83|27998.83|27965.13|27965.13|0
1612195200000|2021-02-01 16:00:00|27984.13|27984.13|27995.27|27995.27|28016.81|28016.81|27982.35|27982.35|0
1612195500000|2021-02-01 16:05:00|27999.58|27999.58|28013.52|28013.52|28022.14|28022.14|27990.22|27990.22|0
1612195800000|2021-02-01 16:10:00|28004.91|28004.91|27990.22|27990.22|28009.97|28009.97|27982.35|27982.35|0
1612196100000|2021-02-01 16:15:00|27985.91|27985.91|27988.44|27988.44|28005.66|28005.66|27981.6|27981.6|0
1612196400000|2021-02-01 16:20:00|27992.74|27992.74|28000.61|28000.61|28022.14|28022.14|27992.74|27992.74|0
1612196700000|2021-02-01 16:25:00|27996.3|27996.3|27978.05|27978.05|28017.83|28017.83|27978.05|27978.05|0
1612253700000|2021-02-02 08:15:00|28071.96|28071.96|27995.95|27995.95|28071.96|28071.96|27982.01|27982.01|0
1612254000000|2021-02-02 08:20:00|28004.57|28004.57|28062.12|28062.12|28073.26|28073.26|27995.95|27995.95|0
1612254300000|2021-02-02 08:25:00|28079.35|28079.35|28081.88|28081.88|28107.71|28107.71|28048.93|28048.93|0
1612254600000|2021-02-02 08:30:00|28086.18|28086.18|28108.47|28108.47|28117.08|28117.08|28054.74|28054.74|0
1612254900000|2021-02-02 08:35:00|28099.85|28099.85|28081.6|28081.6|28108.47|28108.47|28075.52|28075.52|0
1612255200000|2021-02-02 08:40:00|28077.3|28077.3|28061.57|28061.57|28085.91|28085.91|28049.68|28049.68|0
1612255500000|2021-02-02 08:45:00|28057.27|28057.27|28070.19|28070.19|28078.8|28078.8|28057.27|28057.27|0
1612255800000|2021-02-02 08:50:00|28087.41|28087.41|28107.92|28107.92|28111.47|28111.47|28087.41|28087.41|0
1612256100000|2021-02-02 08:55:00|28103.61|28103.61|28062.8|28062.8|28106.14|28106.14|28061.02|28061.02|0
1612256400000|2021-02-02 09:00:00|28067.11|28067.11|28129.72|28129.72|28134.03|28134.03|28067.11|28067.11|0
1612256700000|2021-02-02 09:05:00|28125.42|28125.42|28151.26|28151.26|28151.26|28151.26|28103.89|28103.89|0
1612257000000|2021-02-02 09:10:00|28153.03|28153.03|28140.86|28140.86|28165.95|28165.95|28133|28133|0
1612257300000|2021-02-02 09:15:00|28136.56|28136.56|28140.86|28140.86|28149.48|28149.48|28130.47|28130.47|0
1612257600000|2021-02-02 09:20:00|28132.25|28132.25|28143.39|28143.39|28144.42|28144.42|28100.33|28100.33|0
1612257900000|2021-02-02 09:25:00|28160.62|28160.62|28151.53|28151.53|28172.04|28172.04|28139.36|28139.36|0
1612258200000|2021-02-02 09:30:00|28149.75|28149.75|28185.98|28185.98|28185.98|28185.98|28143.67|28143.67|0
1612258500000|2021-02-02 09:35:00|28211.82|28211.82|28276.41|28276.41|28289.33|28289.33|28203.21|28203.21|0
1612258800000|2021-02-02 09:40:00|28267.8|28267.8|28210.04|28210.04|28267.8|28267.8|28210.04|28210.04|0
1612259100000|2021-02-02 09:45:00|28201.43|28201.43|28227.27|28227.27|28229.04|28229.04|28201.43|28201.43|0
1612259400000|2021-02-02 09:50:00|28225.49|28225.49|28225.49|28225.49|28229.04|28229.04|28210.04|28210.04|0
1612259700000|2021-02-02 09:55:00|28227.27|28227.27|28211.82|28211.82|28248.05|28248.05|28211.82|28211.82|0
1612260000000|2021-02-02 10:00:00|28207.51|28207.51|28227.27|28227.27|28227.27|28227.27|28189.26|28189.26|0
1612260300000|2021-02-02 10:05:00|28218.65|28218.65|28222.69|28222.69|28224.46|28224.46|28209.01|28209.01|0
1612260600000|2021-02-02 10:10:00|28226.99|28226.99|28215.1|28215.1|28232.32|28232.32|28210.79|28210.79|0
1612260900000|2021-02-02 10:15:00|28210.79|28210.79|28196.1|28196.1|28219.4|28219.4|28184.95|28184.95|0
1612261200000|2021-02-02 10:20:00|28194.32|28194.32|28222.21|28222.21|28222.21|28222.21|28194.32|28194.32|0
1612261500000|2021-02-02 10:25:00|28220.43|28220.43|28213.6|28213.6|28234.38|28234.38|28213.6|28213.6|0
1612261800000|2021-02-02 10:30:00|28217.9|28217.9|28256.18|28256.18|28259.46|28259.46|28217.9|28217.9|0
1612262100000|2021-02-02 10:35:00|28259.74|28259.74|28277.71|28277.71|28285.58|28285.58|28259.74|28259.74|0
1612262400000|2021-02-02 10:40:00|28282.02|28282.02|28277.44|28277.44|28294.94|28294.94|28269.1|28269.1|0
1612262700000|2021-02-02 10:45:00|28273.13|28273.13|28289.33|28289.33|28297.94|28297.94|28266.02|28266.02|0
1612263000000|2021-02-02 10:50:00|28287.55|28287.55|28303.28|28303.28|28312.64|28312.64|28287.55|28287.55|0
1612263300000|2021-02-02 10:55:00|28298.97|28298.97|28301.5|28301.5|28310.11|28310.11|28286.05|28286.05|0
1612263600000|2021-02-02 11:00:00|28297.19|28297.19|28264.52|28264.52|28297.19|28297.19|28264.52|28264.52|0
1612263900000|2021-02-02 11:05:00|28268.83|28268.83|28298.22|28298.22|28298.22|28298.22|28268.83|28268.83|0
1612264200000|2021-02-02 11:10:00|28293.91|28293.91|28265.27|28265.27|28294.66|28294.66|28265.27|28265.27|0
1612264500000|2021-02-02 11:15:00|28256.66|28256.66|28282.5|28282.5|28282.5|28282.5|28254.88|28254.88|0
1612264800000|2021-02-02 11:20:00|28273.88|28273.88|28272.11|28272.11|28280.72|28280.72|28250.58|28250.58|0
1612265100000|2021-02-02 11:25:00|28267.8|28267.8|28268.55|28268.55|28274.64|28274.64|28262.47|28262.47|0
1612265400000|2021-02-02 11:30:00|28266.77|28266.77|28272.11|28272.11|28277.16|28277.16|28262.47|28262.47|0
1612265700000|2021-02-02 11:35:00|28267.8|28267.8|28265|28265|28267.8|28267.8|28253.86|28253.86|0
1612266000000|2021-02-02 11:40:00|28269.3|28269.3|28280.72|28280.72|28283.25|28283.25|28249.55|28249.55|0
1612266300000|2021-02-02 11:45:00|28278.94|28278.94|28268.55|28268.55|28300.47|28300.47|28260.69|28260.69|0
1612266600000|2021-02-02 11:50:00|28264.25|28264.25|28265|28265|28277.92|28277.92|28256.38|28256.38|0
1612266900000|2021-02-02 11:55:00|28263.22|28263.22|28236.36|28236.36|28275.39|28275.39|28236.36|28236.36|0
1612267200000|2021-02-02 12:00:00|28240.66|28240.66|28265.75|28265.75|28269.3|28269.3|28240.66|28240.66|0
1612267500000|2021-02-02 12:05:00|28270.05|28270.05|28278.67|28278.67|28282.97|28282.97|28268.28|28268.28|0
1612267800000|2021-02-02 12:10:00|28282.97|28282.97|28282.22|28282.22|28287.28|28287.28|28276.14|28276.14|0
1612268100000|2021-02-02 12:15:00|28286.53|28286.53|28317.7|28317.7|28326.31|28326.31|28282.97|28282.97|0
1612268400000|2021-02-02 12:20:00|28326.31|28326.31|28317.7|28317.7|28330.62|28330.62|28297.94|28297.94|0
1612268700000|2021-02-02 12:25:00|28322.01|28322.01|28298.7|28298.7|28322.01|28322.01|28298.7|28298.7|0
1612269000000|2021-02-02 12:30:00|28303|28303|28315.92|28315.92|28315.92|28315.92|28303|28303|0
1612269300000|2021-02-02 12:35:00|28309.84|28309.84|28297.67|28297.67|28309.84|28309.84|28295.14|28295.14|0
1612269600000|2021-02-02 12:40:00|28293.36|28293.36|28255.36|28255.36|28301.98|28301.98|28255.36|28255.36|0
1612269900000|2021-02-02 12:45:00|28251.05|28251.05|28229.52|28229.52|28251.05|28251.05|28201.91|28201.91|0
1612270200000|2021-02-02 12:50:00|28242.44|28242.44|28257.89|28257.89|28262.19|28262.19|28242.44|28242.44|0
1612270500000|2021-02-02 12:55:00|28253.58|28253.58|28257.89|28257.89|28262.19|28262.19|28249.27|28249.27|0
1612270800000|2021-02-02 13:00:00|28256.11|28256.11|28253.58|28253.58|28256.11|28256.11|28238.88|28238.88|0
1612271100000|2021-02-02 13:05:00|28251.8|28251.8|28261.17|28261.17|28272.31|28272.31|28251.8|28251.8|0
1612271400000|2021-02-02 13:10:00|28256.86|28256.86|28271.08|28271.08|28271.08|28271.08|28243.94|28243.94|0
1612271700000|2021-02-02 13:15:00|28269.3|28269.3|28277.92|28277.92|28277.92|28277.92|28265.75|28265.75|0
1612272000000|2021-02-02 13:20:00|28282.22|28282.22|28306.28|28306.28|28314.9|28314.9|28280.45|28280.45|0
1612272300000|2021-02-02 13:25:00|28301.98|28301.98|28324.53|28324.53|28325.29|28325.29|28293.36|28293.36|0
1612272600000|2021-02-02 13:30:00|28320.23|28320.23|28359.26|28359.26|28359.26|28359.26|28315.92|28315.92|0
1612272900000|2021-02-02 13:35:00|28357.48|28357.48|28375.73|28375.73|28392.96|28392.96|28357.48|28357.48|0
1612273200000|2021-02-02 13:40:00|28371.43|28371.43|28369.92|28369.92|28376.76|28376.76|28340.53|28340.53|0
1612273500000|2021-02-02 13:45:00|28374.23|28374.23|28416.54|28416.54|28416.54|28416.54|28362.06|28362.06|0
1612273800000|2021-02-02 13:50:00|28420.85|28420.85|28380.52|28380.52|28428.71|28428.71|28379.77|28379.77|0
1612274100000|2021-02-02 13:55:00|28378.74|28378.74|28398.02|28398.02|28423.1|28423.1|28378.74|28378.74|0
1612274400000|2021-02-02 14:00:00|28402.32|28402.32|28395.49|28395.49|28418.8|28418.8|28395.49|28395.49|0
1612274700000|2021-02-02 14:05:00|28391.93|28391.93|28405.88|28405.88|28418.8|28418.8|28377.24|28377.24|0
1612275000000|2021-02-02 14:10:00|28400.55|28400.55|28447.16|28447.16|28447.16|28447.16|28391.93|28391.93|0
1612275300000|2021-02-02 14:15:00|28442.86|28442.86|28443.61|28443.61|28480.59|28480.59|28438.55|28438.55|0
1612275600000|2021-02-02 14:20:00|28439.3|28439.3|28465.42|28465.42|28474.03|28474.03|28435|28435|0
1612275900000|2021-02-02 14:25:00|28467.19|28467.19|28505.47|28505.47|28514.09|28514.09|28464.66|28464.66|0
1612276200000|2021-02-02 14:30:00|28501.17|28501.17|28462.13|28462.13|28525.23|28525.23|28459.61|28459.61|0
1612276500000|2021-02-02 14:35:00|28463.91|28463.91|28542.45|28542.45|28544.23|28544.23|28463.91|28463.91|0
1612276800000|2021-02-02 14:40:00|28546.76|28546.76|28547.24|28547.24|28572.6|28572.6|28520.92|28520.92|0
1612277100000|2021-02-02 14:45:00|28542.93|28542.93|28576.08|28576.08|28582.16|28582.16|28497.06|28497.06|0
1612277400000|2021-02-02 14:50:00|28577.86|28577.86|28554.55|28554.55|28577.86|28577.86|28528.71|28528.71|0
1612277700000|2021-02-02 14:55:00|28558.85|28558.85|28594.81|28594.81|28632.61|28632.61|28558.85|28558.85|0
1612278000000|2021-02-02 15:00:00|28603.42|28603.42|28586.67|28586.67|28618.12|28618.12|28573.75|28573.75|0
1612278300000|2021-02-02 15:05:00|28578.06|28578.06|28562.34|28562.34|28598.56|28598.56|28562.34|28562.34|0
1612278600000|2021-02-02 15:10:00|28566.64|28566.64|28541.08|28541.08|28576.28|28576.28|28532.47|28532.47|0
1612278900000|2021-02-02 15:15:00|28536.77|28536.77|28527.13|28527.13|28555.78|28555.78|28520.3|28520.3|0
1612279200000|2021-02-02 15:20:00|28518.52|28518.52|28488.85|28488.85|28559.06|28559.06|28488.85|28488.85|0
1612279500000|2021-02-02 15:25:00|28492.41|28492.41|28385.98|28385.98|28511.41|28511.41|28385.98|28385.98|0
1612279800000|2021-02-02 15:30:00|28390.29|28390.29|28411.34|28411.34|28434.65|28434.65|28380.65|28380.65|0
1612280100000|2021-02-02 15:35:00|28407.03|28407.03|28434.92|28434.92|28460.76|28460.76|28394.87|28394.87|0
1612280400000|2021-02-02 15:40:00|28430.62|28430.62|28464.04|28464.04|28472.65|28472.65|28430.62|28430.62|0
1612280700000|2021-02-02 15:45:00|28459.74|28459.74|28486.6|28486.6|28507.38|28507.38|28455.43|28455.43|0
1612281000000|2021-02-02 15:50:00|28490.91|28490.91|28470.13|28470.13|28519.55|28519.55|28451.12|28451.12|0
1612281300000|2021-02-02 15:55:00|28474.43|28474.43|28425.29|28425.29|28484.82|28484.82|28421.73|28421.73|0
1612281600000|2021-02-02 16:00:00|28420.98|28420.98|28442.79|28442.79|28447.09|28447.09|28420.98|28420.98|0
1612281900000|2021-02-02 16:05:00|28441.01|28441.01|28418.45|28418.45|28450.65|28450.65|28418.45|28418.45|0
1612282200000|2021-02-02 16:10:00|28414.14|28414.14|28408.33|28408.33|28422|28422|28386.8|28386.8|0
1612282500000|2021-02-02 16:15:00|28399.72|28399.72|28377.16|28377.16|28409.09|28409.09|28372.86|28372.86|0
1612282800000|2021-02-02 16:20:00|28381.47|28381.47|28361.72|28361.72|28396.92|28396.92|28356.38|28356.38|0
1612283100000|2021-02-02 16:25:00|28359.94|28359.94|28324.19|28324.19|28372.11|28372.11|28315.57|28315.57|0
1612340100000|2021-02-03 08:15:00|28632.68|28632.68|28696.8|28696.8|28745.95|28745.95|28626.6|28626.6|0
1612340400000|2021-02-03 08:20:00|28700.36|28700.36|28711.22|28711.22|28727.97|28727.97|28692.97|28692.97|0
1612340700000|2021-02-03 08:25:00|28724.14|28724.14|28780.12|28780.12|28806.24|28806.24|28718.33|28718.33|0
1612341000000|2021-02-03 08:30:00|28778.35|28778.35|28771.51|28771.51|28799.13|28799.13|28725.64|28725.64|0
1612341300000|2021-02-03 08:35:00|28769.73|28769.73|28726.4|28726.4|28772.26|28772.26|28726.4|28726.4|0
1612341600000|2021-02-03 08:40:00|28735.01|28735.01|28727.9|28727.9|28735.01|28735.01|28705.62|28705.62|0
1612341900000|2021-02-03 08:45:00|28719.29|28719.29|28727.15|28727.15|28765.15|28765.15|28700.28|28700.28|0
1612342200000|2021-02-03 08:50:00|28735.76|28735.76|28747.93|28747.93|28774.79|28774.79|28733.98|28733.98|0
1612342500000|2021-02-03 08:55:00|28752.23|28752.23|28784.16|28784.16|28794.55|28794.55|28752.23|28752.23|0
1612342800000|2021-02-03 09:00:00|28792.77|28792.77|28725.37|28725.37|28792.77|28792.77|28725.37|28725.37|0
1612343100000|2021-02-03 09:05:00|28721.06|28721.06|28636.17|28636.17|28721.06|28721.06|28636.17|28636.17|0
1612343400000|2021-02-03 09:10:00|28618.94|28618.94|28577.38|28577.38|28627.55|28627.55|28577.38|28577.38|0
1612343700000|2021-02-03 09:15:00|28573.07|28573.07|28532.54|28532.54|28612.86|28612.86|28532.54|28532.54|0
1612344000000|2021-02-03 09:20:00|28528.23|28528.23|28569.52|28569.52|28573.07|28573.07|28509.23|28509.23|0
1612344300000|2021-02-03 09:25:00|28582.44|28582.44|28621.47|28621.47|28621.47|28621.47|28582.44|28582.44|0
1612344600000|2021-02-03 09:30:00|28634.39|28634.39|28667.06|28667.06|28671.64|28671.64|28634.39|28634.39|0
1612344900000|2021-02-03 09:35:00|28662.75|28662.75|28643.2|28643.2|28662.75|28662.75|28630.28|28630.28|0
1612345200000|2021-02-03 09:40:00|28639.65|28639.65|28685.51|28685.51|28685.51|28685.51|28636.09|28636.09|0
1612345500000|2021-02-03 09:45:00|28687.29|28687.29|28660.43|28660.43|28691.6|28691.6|28646.76|28646.76|0
1612345800000|2021-02-03 09:50:00|28651.82|28651.82|28643.95|28643.95|28671.84|28671.84|28638.62|28638.62|0
1612346100000|2021-02-03 09:55:00|28645.73|28645.73|28663.98|28663.98|28667.54|28667.54|28643.95|28643.95|0
1612346400000|2021-02-03 10:00:00|28668.29|28668.29|28651.06|28651.06|28673.62|28673.62|28640.67|28640.67|0
1612346700000|2021-02-03 10:05:00|28652.84|28652.84|28658.93|28658.93|28668.29|28668.29|28641.43|28641.43|0
1612347000000|2021-02-03 10:10:00|28663.23|28663.23|28697.96|28697.96|28697.96|28697.96|28663.23|28663.23|0
1612347300000|2021-02-03 10:15:00|28693.65|28693.65|28713.4|28713.4|28717.99|28717.99|28686.82|28686.82|0
1612347600000|2021-02-03 10:20:00|28722.02|28722.02|28748.13|28748.13|28748.13|28748.13|28717.71|28717.71|0
1612347900000|2021-02-03 10:25:00|28742.05|28742.05|28730.9|28730.9|28745.6|28745.6|28724.82|28724.82|0
1612348200000|2021-02-03 10:30:00|28734.46|28734.46|28704.79|28704.79|28747.65|28747.65|28702.26|28702.26|0
1612348500000|2021-02-03 10:35:00|28690.1|28690.1|28701.24|28701.24|28709.85|28709.85|28680.46|28680.46|0
1612348800000|2021-02-03 10:40:00|28696.93|28696.93|28728.38|28728.38|28732.68|28732.68|28695.15|28695.15|0
1612349100000|2021-02-03 10:45:00|28726.6|28726.6|28747.65|28747.65|28751.96|28751.96|28709.37|28709.37|0
1612349400000|2021-02-03 10:50:00|28751.96|28751.96|28743.35|28743.35|28759.82|28759.82|28734.73|28734.73|0
1612349700000|2021-02-03 10:55:00|28741.57|28741.57|28730.15|28730.15|28741.57|28741.57|28730.15|28730.15|0
1612350000000|2021-02-03 11:00:00|28734.46|28734.46|28666.04|28666.04|28744.85|28744.85|28658.93|28658.93|0
1612350300000|2021-02-03 11:05:00|28667.81|28667.81|28655.92|28655.92|28677.45|28677.45|28655.92|28655.92|0
1612350600000|2021-02-03 11:10:00|28647.31|28647.31|28654.14|28654.14|28673.15|28673.15|28645.53|28645.53|0
1612350900000|2021-02-03 11:15:00|28658.45|28658.45|28641.97|28641.97|28662.75|28662.75|28641.97|28641.97|0
1612351200000|2021-02-03 11:20:00|28643.75|28643.75|28618.94|28618.94|28649.08|28649.08|28618.94|28618.94|0
1612351500000|2021-02-03 11:25:00|28617.16|28617.16|28592.55|28592.55|28617.16|28617.16|28551.27|28551.27|0
1612351800000|2021-02-03 11:30:00|28596.86|28596.86|28582.44|28582.44|28614.36|28614.36|28582.44|28582.44|0
1612352100000|2021-02-03 11:35:00|28580.66|28580.66|28551.74|28551.74|28595.36|28595.36|28520.57|28520.57|0
1612352400000|2021-02-03 11:40:00|28560.36|28560.36|28566.44|28566.44|28579.36|28579.36|28551.74|28551.74|0
1612352700000|2021-02-03 11:45:00|28557.83|28557.83|28541.35|28541.35|28557.83|28557.83|28512.99|28512.99|0
1612353000000|2021-02-03 11:50:00|28533.49|28533.49|28539.3|28539.3|28554|28554|28528.16|28528.16|0
1612353300000|2021-02-03 11:55:00|28535|28535|28568.69|28568.69|28574.78|28574.78|28535|28535|0
1612353600000|2021-02-03 12:00:00|28564.39|28564.39|28539.85|28539.85|28593.78|28593.78|28539.85|28539.85|0
1612353900000|2021-02-03 12:05:00|28544.16|28544.16|28539.1|28539.1|28547.71|28547.71|28514.76|28514.76|0
1612354200000|2021-02-03 12:10:00|28547.71|28547.71|28524.4|28524.4|28560.63|28560.63|28522.63|28522.63|0
1612354500000|2021-02-03 12:15:00|28520.85|28520.85|28530.21|28530.21|28531.99|28531.99|28514.76|28514.76|0
1612354800000|2021-02-03 12:20:00|28531.99|28531.99|28523.38|28523.38|28546.69|28546.69|28519.82|28519.82|0
1612355100000|2021-02-03 12:25:00|28519.07|28519.07|28540.6|28540.6|28540.6|28540.6|28514.76|28514.76|0
1612355400000|2021-02-03 12:30:00|28542.38|28542.38|28555.3|28555.3|28555.3|28555.3|28536.3|28536.3|0
1612355700000|2021-02-03 12:35:00|28550.99|28550.99|28571.02|28571.02|28583.19|28583.19|28546.69|28546.69|0
1612356000000|2021-02-03 12:40:00|28569.24|28569.24|28581.41|28581.41|28588.52|28588.52|28569.24|28569.24|0
1612356300000|2021-02-03 12:45:00|28579.63|28579.63|28552.02|28552.02|28579.63|28579.63|28547.71|28547.71|0
1612356600000|2021-02-03 12:50:00|28556.32|28556.32|28550.52|28550.52|28559.88|28559.88|28550.52|28550.52|0
1612356900000|2021-02-03 12:55:00|28546.21|28546.21|28575.6|28575.6|28575.6|28575.6|28546.21|28546.21|0
1612357200000|2021-02-03 13:00:00|28571.3|28571.3|28549.49|28549.49|28571.3|28571.3|28549.49|28549.49|0
1612357500000|2021-02-03 13:05:00|28551.27|28551.27|28532.26|28532.26|28555.57|28555.57|28526.18|28526.18|0
1612357800000|2021-02-03 13:10:00|28536.57|28536.57|28528.71|28528.71|28545.18|28545.18|28527.96|28527.96|0
1612358100000|2021-02-03 13:15:00|28524.4|28524.4|28545.18|28545.18|28545.18|28545.18|28524.4|28524.4|0
1612358400000|2021-02-03 13:20:00|28540.88|28540.88|28546.21|28546.21|28578.13|28578.13|28540.88|28540.88|0
1612358700000|2021-02-03 13:25:00|28550.52|28550.52|28565.21|28565.21|28565.21|28565.21|28537.6|28537.6|0
1612359000000|2021-02-03 13:30:00|28569.52|28569.52|28576.35|28576.35|28582.44|28582.44|28569.52|28569.52|0
1612359300000|2021-02-03 13:35:00|28574.58|28574.58|28543.13|28543.13|28580.66|28580.66|28537.8|28537.8|0
1612359600000|2021-02-03 13:40:00|28548.46|28548.46|28523.38|28523.38|28548.46|28548.46|28523.38|28523.38|0
1612359900000|2021-02-03 13:45:00|28527.68|28527.68|28555.57|28555.57|28560.63|28560.63|28527.68|28527.68|0
1612360200000|2021-02-03 13:50:00|28557.35|28557.35|28559.88|28559.88|28561.66|28561.66|28541.63|28541.63|0
1612360500000|2021-02-03 13:55:00|28555.57|28555.57|28537.6|28537.6|28557.35|28557.35|28527.96|28527.96|0
1612360800000|2021-02-03 14:00:00|28541.9|28541.9|28569.52|28569.52|28578.13|28578.13|28536.57|28536.57|0
1612361100000|2021-02-03 14:05:00|28560.91|28560.91|28555.57|28555.57|28574.58|28574.58|28552.02|28552.02|0
1612361400000|2021-02-03 14:10:00|28559.88|28559.88|28553.8|28553.8|28589.27|28589.27|28551.27|28551.27|0
1612361700000|2021-02-03 14:15:00|28558.1|28558.1|28552.02|28552.02|28564.19|28564.19|28545.18|28545.18|0
1612362000000|2021-02-03 14:20:00|28556.32|28556.32|28565.96|28565.96|28565.96|28565.96|28549.49|28549.49|0
1612362300000|2021-02-03 14:25:00|28561.66|28561.66|28555.85|28555.85|28587.77|28587.77|28555.85|28555.85|0
1612362600000|2021-02-03 14:30:00|28557.63|28557.63|28532.89|28532.89|28581.76|28581.76|28528.58|28528.58|0
1612362900000|2021-02-03 14:35:00|28541.5|28541.5|28534.87|28534.87|28573.15|28573.15|28532.61|28532.61|0
1612363200000|2021-02-03 14:40:00|28547.78|28547.78|28525.5|28525.5|28572.12|28572.12|28525.5|28525.5|0
1612363500000|2021-02-03 14:45:00|28529.81|28529.81|28498.64|28498.64|28533.09|28533.09|28498.64|28498.64|0
1612363800000|2021-02-03 14:50:00|28502.94|28502.94|28469.72|28469.72|28509.78|28509.78|28469.72|28469.72|0
1612364100000|2021-02-03 14:55:00|28474.03|28474.03|28435.75|28435.75|28475.81|28475.81|28424.61|28424.61|0
1612364400000|2021-02-03 15:00:00|28446.14|28446.14|28412.44|28412.44|28459.06|28459.06|28408.13|28408.13|0
1612364700000|2021-02-03 15:05:00|28416.74|28416.74|28401.3|28401.3|28435|28435|28393.44|28393.44|0
1612365000000|2021-02-03 15:10:00|28399.52|28399.52|28404.58|28404.58|28429.66|28429.66|28391.66|28391.66|0
1612365300000|2021-02-03 15:15:00|28406.35|28406.35|28373.13|28373.13|28417.5|28417.5|28366.3|28366.3|0
1612365600000|2021-02-03 15:20:00|28377.44|28377.44|28425.36|28425.36|28432.47|28432.47|28368.83|28368.83|0
1612365900000|2021-02-03 15:25:00|28421.05|28421.05|28389.88|28389.88|28421.05|28421.05|28356.93|28356.93|0
1612366200000|2021-02-03 15:30:00|28385.57|28385.57|28375.66|28375.66|28404.58|28404.58|28374.91|28374.91|0
1612366500000|2021-02-03 15:35:00|28367.05|28367.05|28358.44|28358.44|28371.35|28371.35|28350.57|28350.57|0
1612366800000|2021-02-03 15:40:00|28362.74|28362.74|28360.49|28360.49|28380.99|28380.99|28352.63|28352.63|0
1612367100000|2021-02-03 15:45:00|28358.71|28358.71|28351.12|28351.12|28361.24|28361.24|28331.09|28331.09|0
1612367400000|2021-02-03 15:50:00|28355.43|28355.43|28347.57|28347.57|28355.43|28355.43|28340.73|28340.73|0
1612367700000|2021-02-03 15:55:00|28343.26|28343.26|28339.71|28339.71|28353.65|28353.65|28323.23|28323.23|0
1612368000000|2021-02-03 16:00:00|28335.4|28335.4|28336.15|28336.15|28348.32|28348.32|28322.48|28322.48|0
1612368300000|2021-02-03 16:05:00|28340.46|28340.46|28353.65|28353.65|28366.57|28366.57|28323.23|28323.23|0
1612368600000|2021-02-03 16:10:00|28345.04|28345.04|28345.04|28345.04|28356.46|28356.46|28345.04|28345.04|0
1612368900000|2021-02-03 16:15:00|28340.73|28340.73|28366.85|28366.85|28366.85|28366.85|28326.04|28326.04|0
1612369200000|2021-02-03 16:20:00|28375.46|28375.46|28369.1|28369.1|28414.22|28414.22|28369.1|28369.1|0
1612369500000|2021-02-03 16:25:00|28367.32|28367.32|28350.1|28350.1|28369.1|28369.1|28345.79|28345.79|0
1612426500000|2021-02-04 08:15:00|28452.02|28452.02|28501.44|28501.44|28509.3|28509.3|28442.38|28442.38|0
1612426800000|2021-02-04 08:20:00|28488.52|28488.52|28548.81|28548.81|28554.89|28554.89|28488.52|28488.52|0
1612427100000|2021-02-04 08:25:00|28544.5|28544.5|28560.23|28560.23|28566.31|28566.31|28520.44|28520.44|0
1612427400000|2021-02-04 08:30:00|28556.67|28556.67|28562.48|28562.48|28586.82|28586.82|28541.22|28541.22|0
1612427700000|2021-02-04 08:35:00|28558.17|28558.17|28571.09|28571.09|28588.32|28588.32|28558.17|28558.17|0
1612428000000|2021-02-04 08:40:00|28575.4|28575.4|28489.75|28489.75|28588.32|28588.32|28482.92|28482.92|0
1612428300000|2021-02-04 08:45:00|28487.97|28487.97|28497.06|28497.06|28511.01|28511.01|28475.05|28475.05|0
1612428600000|2021-02-04 08:50:00|28495.28|28495.28|28475.26|28475.26|28508.2|28508.2|28456.25|28456.25|0
1612428900000|2021-02-04 08:55:00|28479.56|28479.56|28483.59|28483.59|28521.87|28521.87|28479.56|28479.56|0
1612429200000|2021-02-04 09:00:00|28479.29|28479.29|28519.82|28519.82|28525.15|28525.15|28479.29|28479.29|0
1612429500000|2021-02-04 09:05:00|28511.21|28511.21|28479.01|28479.01|28540.6|28540.6|28466.09|28466.09|0
1612429800000|2021-02-04 09:10:00|28470.4|28470.4|28417.7|28417.7|28477.24|28477.24|28417.42|28417.42|0
1612430100000|2021-02-04 09:15:00|28413.39|28413.39|28399.45|28399.45|28420.98|28420.98|28397.67|28397.67|0
1612430400000|2021-02-04 09:20:00|28397.67|28397.67|28409.09|28409.09|28423.78|28423.78|28380.44|28380.44|0
1612430700000|2021-02-04 09:25:00|28404.78|28404.78|28360.69|28360.69|28404.78|28404.78|28352.08|28352.08|0
1612431000000|2021-02-04 09:30:00|28365|28365|28341.69|28341.69|28373.61|28373.61|28337.38|28337.38|0
1612431300000|2021-02-04 09:35:00|28345.99|28345.99|28345.24|28345.24|28362.47|28362.47|28335.6|28335.6|0
1612431600000|2021-02-04 09:40:00|28340.94|28340.94|28291.51|28291.51|28345.24|28345.24|28291.51|28291.51|0
1612431900000|2021-02-04 09:45:00|28287.21|28287.21|28252.48|28252.48|28288.99|28288.99|28242.84|28242.84|0
1612432200000|2021-02-04 09:50:00|28257.81|28257.81|28291.79|28291.79|28302.18|28302.18|28257.81|28257.81|0
1612432500000|2021-02-04 09:55:00|28285.7|28285.7|28272.03|28272.03|28295.34|28295.34|28253.78|28253.78|0
1612432800000|2021-02-04 10:00:00|28270.26|28270.26|28269.23|28269.23|28293.57|28293.57|28264.92|28264.92|0
1612433100000|2021-02-04 10:05:00|28264.92|28264.92|28305.46|28305.46|28333.07|28333.07|28264.92|28264.92|0
1612433400000|2021-02-04 10:10:00|28303.68|28303.68|28296.85|28296.85|28303.68|28303.68|28269.23|28269.23|0
1612433700000|2021-02-04 10:15:00|28298.62|28298.62|28308.26|28308.26|28316.12|28316.12|28290.01|28290.01|0
1612434000000|2021-02-04 10:20:00|28299.65|28299.65|28296.85|28296.85|28310.79|28310.79|28290.01|28290.01|0
1612434300000|2021-02-04 10:25:00|28292.54|28292.54|28323.71|28323.71|28323.71|28323.71|28288.23|28288.23|0
1612434600000|2021-02-04 10:30:00|28325.49|28325.49|28300.4|28300.4|28325.49|28325.49|28298.62|28298.62|0
1612434900000|2021-02-04 10:35:00|28304.71|28304.71|28304.71|28304.71|28313.32|28313.32|28290.01|28290.01|0
1612435200000|2021-02-04 10:40:00|28300.4|28300.4|28263.15|28263.15|28309.01|28309.01|28254.53|28254.53|0
1612435500000|2021-02-04 10:45:00|28250.23|28250.23|28263.15|28263.15|28263.15|28263.15|28245.92|28245.92|0
1612435800000|2021-02-04 10:50:00|28267.45|28267.45|28309.01|28309.01|28309.01|28309.01|28263.15|28263.15|0
1612436100000|2021-02-04 10:55:00|28300.4|28300.4|28296.1|28296.1|28310.79|28310.79|28296.1|28296.1|0
1612436400000|2021-02-04 11:00:00|28291.79|28291.79|28300.4|28300.4|28300.4|28300.4|28287.48|28287.48|0
1612436700000|2021-02-04 11:05:00|28302.18|28302.18|28282.42|28282.42|28302.18|28302.18|28276.34|28276.34|0
1612437000000|2021-02-04 11:10:00|28280.65|28280.65|28241.62|28241.62|28280.65|28280.65|28237.31|28237.31|0
1612437300000|2021-02-04 11:15:00|28243.39|28243.39|28251.25|28251.25|28261.64|28261.64|28242.64|28242.64|0
1612437600000|2021-02-04 11:20:00|28249.48|28249.48|28309.01|28309.01|28313.32|28313.32|28247.7|28247.7|0
1612437900000|2021-02-04 11:25:00|28304.71|28304.71|28291.04|28291.04|28321.18|28321.18|28278.12|28278.12|0
1612438200000|2021-02-04 11:30:00|28286.73|28286.73|28306.49|28306.49|28310.79|28310.79|28282.42|28282.42|0
1612438500000|2021-02-04 11:35:00|28308.26|28308.26|28329.79|28329.79|28334.1|28334.1|28302.18|28302.18|0
1612438800000|2021-02-04 11:40:00|28325.49|28325.49|28290.01|28290.01|28334.1|28334.1|28290.01|28290.01|0
1612439100000|2021-02-04 11:45:00|28294.32|28294.32|28258.57|28258.57|28296.85|28296.85|28258.57|28258.57|0
1612439400000|2021-02-04 11:50:00|28254.26|28254.26|28236.01|28236.01|28263.62|28263.62|28231.7|28231.7|0
1612439700000|2021-02-04 11:55:00|28240.31|28240.31|28242.57|28242.57|28255.01|28255.01|28240.31|28240.31|0
1612440000000|2021-02-04 12:00:00|28234.71|28234.71|28174.9|28174.9|28239.01|28239.01|28156.92|28156.92|0
1612440300000|2021-02-04 12:05:00|28170.59|28170.59|28155.14|28155.14|28231.9|28231.9|28150.84|28150.84|0
1612440600000|2021-02-04 12:10:00|28163.75|28163.75|28148.31|28148.31|28188.84|28188.84|28137.92|28137.92|0
1612440900000|2021-02-04 12:15:00|28144|28144|28073.05|28073.05|28148.31|28148.31|28068.47|28068.47|0
1612441200000|2021-02-04 12:20:00|28085.97|28085.97|28090.27|28090.27|28119.67|28119.67|28060.88|28060.88|0
1612441500000|2021-02-04 12:25:00|28085.97|28085.97|28069.77|28069.77|28098.13|28098.13|28065.46|28065.46|0
1612441800000|2021-02-04 12:30:00|28074.07|28074.07|28062.93|28062.93|28088.77|28088.77|28050.76|28050.76|0
1612442100000|2021-02-04 12:35:00|28061.15|28061.15|28058.63|28058.63|28069.02|28069.02|28058.63|28058.63|0
1612442400000|2021-02-04 12:40:00|28062.93|28062.93|28078.65|28078.65|28088.02|28088.02|28060.4|28060.4|0
1612442700000|2021-02-04 12:45:00|28075.1|28075.1|28087.27|28087.27|28101.21|28101.21|28075.1|28075.1|0
1612443000000|2021-02-04 12:50:00|28082.96|28082.96|28053.57|28053.57|28082.96|28082.96|28045.71|28045.71|0
1612443300000|2021-02-04 12:55:00|28049.26|28049.26|28071.82|28071.82|28101.96|28101.96|28044.95|28044.95|0
1612443600000|2021-02-04 13:00:00|28080.43|28080.43|28068.74|28068.74|28080.43|28080.43|28055.07|28055.07|0
1612443900000|2021-02-04 13:05:00|28064.43|28064.43|27984.12|27984.12|28068.74|28068.74|27984.12|27984.12|0
1612444200000|2021-02-04 13:10:00|27988.42|27988.42|28078.38|28078.38|28091.3|28091.3|27984.12|27984.12|0
1612444500000|2021-02-04 13:15:00|28082.69|28082.69|28113.86|28113.86|28132.11|28132.11|28080.91|28080.91|0
1612444800000|2021-02-04 13:20:00|28110.3|28110.3|28153.91|28153.91|28158.22|28158.22|28110.3|28110.3|0
1612445100000|2021-02-04 13:25:00|28152.14|28152.14|28160.75|28160.75|28185.84|28185.84|28147.83|28147.83|0
1612445400000|2021-02-04 13:30:00|28158.22|28158.22|28221.31|28221.31|28225.62|28225.62|28158.22|28158.22|0
1612445700000|2021-02-04 13:35:00|28229.92|28229.92|28228.9|28228.9|28260.07|28260.07|28225.62|28225.62|0
1612446000000|2021-02-04 13:40:00|28227.12|28227.12|28242.84|28242.84|28242.84|28242.84|28198.75|28198.75|0
1612446300000|2021-02-04 13:45:00|28229.92|28229.92|28213.45|28213.45|28229.92|28229.92|28203.06|28203.06|0
1612446600000|2021-02-04 13:50:00|28209.14|28209.14|28187.34|28187.34|28222.06|28222.06|28185.56|28185.56|0
1612446900000|2021-02-04 13:55:00|28191.64|28191.64|28157.19|28157.19|28203.81|28203.81|28154.67|28154.67|0
1612447200000|2021-02-04 14:00:00|28161.5|28161.5|28192.67|28192.67|28192.67|28192.67|28146.8|28146.8|0
1612447500000|2021-02-04 14:05:00|28179.75|28179.75|28177.97|28177.97|28188.36|28188.36|28163.28|28163.28|0
1612447800000|2021-02-04 14:10:00|28176.2|28176.2|28163.28|28163.28|28202.03|28202.03|28163.28|28163.28|0
1612448100000|2021-02-04 14:15:00|28165.06|28165.06|28162.25|28162.25|28199.51|28199.51|28160.47|28160.47|0
1612448400000|2021-02-04 14:20:00|28164.03|28164.03|28144.75|28144.75|28170.11|28170.11|28136.14|28136.14|0
1612448700000|2021-02-04 14:25:00|28142.97|28142.97|28114.06|28114.06|28168.81|28168.81|28112.56|28112.56|0
1612449000000|2021-02-04 14:30:00|28118.36|28118.36|28119.67|28119.67|28143.73|28143.73|28058.35|28058.35|0
1612449300000|2021-02-04 14:35:00|28111.05|28111.05|28120.42|28120.42|28201.49|28201.49|28093.55|28093.55|0
1612449600000|2021-02-04 14:40:00|28124.72|28124.72|28027.93|28027.93|28141.95|28141.95|28027.93|28027.93|0
1612449900000|2021-02-04 14:45:00|28032.24|28032.24|28093.55|28093.55|28093.55|28093.55|28006.4|28006.4|0
1612450200000|2021-02-04 14:50:00|28084.94|28084.94|28025.13|28025.13|28089.25|28089.25|28006.4|28006.4|0
1612450500000|2021-02-04 14:55:00|28029.43|28029.43|28009.41|28009.41|28053.5|28053.5|27980.76|27980.76|0
1612450800000|2021-02-04 15:00:00|28005.85|28005.85|28007.63|28007.63|28024.85|28024.85|27983.29|27983.29|0
1612451100000|2021-02-04 15:05:00|28009.41|28009.41|27992.45|27992.45|28026.91|28026.91|27981.31|27981.31|0
1612451400000|2021-02-04 15:10:00|27996.76|27996.76|27949.87|27949.87|28001.07|28001.07|27943.03|27943.03|0
1612451700000|2021-02-04 15:15:00|27941.26|27941.26|27964.56|27964.56|27977.48|27977.48|27916.17|27916.17|0
1612452000000|2021-02-04 15:20:00|27973.18|27973.18|27933.39|27933.39|27973.18|27973.18|27907.56|27907.56|0
1612452300000|2021-02-04 15:25:00|27931.62|27931.62|27875.36|27875.36|27945.56|27945.56|27875.36|27875.36|0
1612452600000|2021-02-04 15:30:00|27883.97|27883.97|27909.33|27909.33|27927.31|27927.31|27873.58|27873.58|0
1612452900000|2021-02-04 15:35:00|27913.64|27913.64|27887.8|27887.8|27917.95|27917.95|27874.61|27874.61|0
1612453200000|2021-02-04 15:40:00|27892.11|27892.11|27897.17|27897.17|27901.47|27901.47|27870.3|27870.3|0
1612453500000|2021-02-04 15:45:00|27892.86|27892.86|27899.97|27899.97|27911.86|27911.86|27873.11|27873.11|0
1612453800000|2021-02-04 15:50:00|27901.75|27901.75|27999.02|27999.02|27999.02|27999.02|27899.97|27899.97|0
1612454100000|2021-02-04 15:55:00|27994.71|27994.71|28013.71|28013.71|28045.63|28045.63|27990.4|27990.4|0
1612454400000|2021-02-04 16:00:00|28018.02|28018.02|28033.47|28033.47|28042.35|28042.35|28005.1|28005.1|0
1612454700000|2021-02-04 16:05:00|28029.16|28029.16|28042.56|28042.56|28042.56|28042.56|28021.3|28021.3|0
1612455000000|2021-02-04 16:10:00|28038.25|28038.25|28044.33|28044.33|28066.14|28066.14|28031.41|28031.41|0
1612455300000|2021-02-04 16:15:00|28048.64|28048.64|28069.42|28069.42|28069.42|28069.42|28021.02|28021.02|0
1612455600000|2021-02-04 16:20:00|28072.97|28072.97|28062.58|28062.58|28080.84|28080.84|28058.28|28058.28|0
1612455900000|2021-02-04 16:25:00|28064.36|28064.36|28085.89|28085.89|28091.98|28091.98|28060.81|28060.81|0
1612512900000|2021-02-05 08:15:00|28203.26|28203.26|28221.79|28221.79|28248.65|28248.65|28191.1|28191.1|0
1612513200000|2021-02-05 08:20:00|28217.48|28217.48|28278.32|28278.32|28299.1|28299.1|28217.48|28217.48|0
1612513500000|2021-02-05 08:25:00|28274.01|28274.01|28268.21|28268.21|28282.63|28282.63|28252.48|28252.48|0
1612513800000|2021-02-05 08:30:00|28258.57|28258.57|28262.6|28262.6|28291.51|28291.51|28248.18|28248.18|0
1612514100000|2021-02-05 08:35:00|28269.71|28269.71|28269.71|28269.71|28290.49|28290.49|28269.71|28269.71|0
1612514400000|2021-02-05 08:40:00|28265.4|28265.4|28242.09|28242.09|28297.6|28297.6|28233.48|28233.48|0
1612514700000|2021-02-05 08:45:00|28250.71|28250.71|28172.17|28172.17|28255.76|28255.76|28172.17|28172.17|0
1612515000000|2021-02-05 08:50:00|28170.39|28170.39|28172.17|28172.17|28179|28179|28129.85|28129.85|0
1612515300000|2021-02-05 08:55:00|28170.39|28170.39|28126.3|28126.3|28170.39|28170.39|28126.3|28126.3|0
1612515600000|2021-02-05 09:00:00|28147.83|28147.83|28190.69|28190.69|28200.06|28200.06|28130.6|28130.6|0
1612515900000|2021-02-05 09:05:00|28186.38|28186.38|28220.08|28220.08|28243.67|28243.67|28181.33|28181.33|0
1612516200000|2021-02-05 09:10:00|28205.39|28205.39|28185.36|28185.36|28213.25|28213.25|28183.86|28183.86|0
1612516500000|2021-02-05 09:15:00|28176.75|28176.75|28207.16|28207.16|28208.94|28208.94|28176.75|28176.75|0
1612516800000|2021-02-05 09:20:00|28198.55|28198.55|28177.77|28177.77|28202.11|28202.11|28177.77|28177.77|0
1612517100000|2021-02-05 09:25:00|28182.08|28182.08|28172.71|28172.71|28190.69|28190.69|28160.55|28160.55|0
1612517400000|2021-02-05 09:30:00|28169.16|28169.16|28167.38|28167.38|28177.77|28177.77|28164.85|28164.85|0
1612517700000|2021-02-05 09:35:00|28171.69|28171.69|28162.05|28162.05|28180.3|28180.3|28154.46|28154.46|0
1612518000000|2021-02-05 09:40:00|28158.49|28158.49|28154.19|28154.19|28167.11|28167.11|28148.1|28148.1|0
1612518300000|2021-02-05 09:45:00|28152.41|28152.41|28144.55|28144.55|28155.97|28155.97|28105.04|28105.04|0
1612518600000|2021-02-05 09:50:00|28148.86|28148.86|28167.86|28167.86|28177.5|28177.5|28141.27|28141.27|0
1612518900000|2021-02-05 09:55:00|28172.17|28172.17|28152.89|28152.89|28177.22|28177.22|28152.89|28152.89|0
1612519200000|2021-02-05 10:00:00|28148.58|28148.58|28116.66|28116.66|28162.53|28162.53|28101.96|28101.96|0
1612519500000|2021-02-05 10:05:00|28112.35|28112.35|28118.44|28118.44|28127.05|28127.05|28099.43|28099.43|0
1612519800000|2021-02-05 10:10:00|28114.13|28114.13|28120.21|28120.21|28126.3|28126.3|28084.74|28084.74|0
1612520100000|2021-02-05 10:15:00|28124.52|28124.52|28128.08|28128.08|28128.08|28128.08|28119.46|28119.46|0
1612520400000|2021-02-05 10:20:00|28123.77|28123.77|28135.19|28135.19|28143.05|28143.05|28123.77|28123.77|0
1612520700000|2021-02-05 10:25:00|28130.88|28130.88|28105.79|28105.79|28135.19|28135.19|28105.79|28105.79|0
1612521000000|2021-02-05 10:30:00|28104.02|28104.02|28108.32|28108.32|28116.93|28116.93|28099.71|28099.71|0
1612521300000|2021-02-05 10:35:00|28110.1|28110.1|28118.71|28118.71|28127.32|28127.32|28110.1|28110.1|0
1612521600000|2021-02-05 10:40:00|28114.41|28114.41|28140.24|28140.24|28153.16|28153.16|28114.41|28114.41|0
1612521900000|2021-02-05 10:45:00|28144.55|28144.55|28140.24|28140.24|28150.63|28150.63|28123.02|28123.02|0
1612522200000|2021-02-05 10:50:00|28135.94|28135.94|28095.4|28095.4|28135.94|28135.94|28095.4|28095.4|0
1612522500000|2021-02-05 10:55:00|28093.63|28093.63|28091.1|28091.1|28099.71|28099.71|28091.1|28091.1|0
1612522800000|2021-02-05 11:00:00|28089.32|28089.32|28111.13|28111.13|28113.65|28113.65|28085.76|28085.76|0
1612523100000|2021-02-05 11:05:00|28112.9|28112.9|28131.91|28131.91|28135.46|28135.46|28112.9|28112.9|0
1612523400000|2021-02-05 11:10:00|28127.6|28127.6|28188.16|28188.16|28188.16|28188.16|28127.6|28127.6|0
1612523700000|2021-02-05 11:15:00|28183.86|28183.86|28163.08|28163.08|28183.86|28183.86|28146.6|28146.6|0
1612524000000|2021-02-05 11:20:00|28161.3|28161.3|28142.3|28142.3|28168.13|28168.13|28129.38|28129.38|0
1612524300000|2021-02-05 11:25:00|28137.99|28137.99|28135.19|28135.19|28142.3|28142.3|28116.18|28116.18|0
1612524600000|2021-02-05 11:30:00|28130.88|28130.88|28114.41|28114.41|28130.88|28130.88|28097.18|28097.18|0
1612524900000|2021-02-05 11:35:00|28110.1|28110.1|28088.29|28088.29|28116.93|28116.93|28088.29|28088.29|0
1612525200000|2021-02-05 11:40:00|28096.91|28096.91|28101.21|28101.21|28102.99|28102.99|28077.9|28077.9|0
1612525500000|2021-02-05 11:45:00|28109.82|28109.82|28104.02|28104.02|28116.93|28116.93|28080.71|28080.71|0
1612525800000|2021-02-05 11:50:00|28100.46|28100.46|28100.46|28100.46|28106.54|28106.54|28093.63|28093.63|0
1612526100000|2021-02-05 11:55:00|28098.68|28098.68|28132.38|28132.38|28139.22|28139.22|28098.68|28098.68|0
1612526400000|2021-02-05 12:00:00|28140.99|28140.99|28148.1|28148.1|28154.94|28154.94|28128.08|28128.08|0
1612526700000|2021-02-05 12:05:00|28149.88|28149.88|28141.27|28141.27|28151.66|28151.66|28139.49|28139.49|0
1612527000000|2021-02-05 12:10:00|28158.49|28158.49|28145.58|28145.58|28158.49|28158.49|28145.58|28145.58|0
1612527300000|2021-02-05 12:15:00|28149.88|28149.88|28140.24|28140.24|28149.88|28149.88|28132.38|28132.38|0
1612527600000|2021-02-05 12:20:00|28138.47|28138.47|28144.55|28144.55|28144.55|28144.55|28128.08|28128.08|0
1612527900000|2021-02-05 12:25:00|28153.16|28153.16|28138.47|28138.47|28153.16|28153.16|28134.16|28134.16|0
1612528200000|2021-02-05 12:30:00|28147.08|28147.08|28101.21|28101.21|28147.08|28147.08|28090.82|28090.82|0
1612528500000|2021-02-05 12:35:00|28114.13|28114.13|28131.36|28131.36|28134.91|28134.91|28109.82|28109.82|0
1612528800000|2021-02-05 12:40:00|28135.66|28135.66|28121.72|28121.72|28144.28|28144.28|28105.24|28105.24|0
1612529100000|2021-02-05 12:45:00|28123.49|28123.49|28130.33|28130.33|28146.8|28146.8|28123.49|28123.49|0
1612529400000|2021-02-05 12:50:00|28134.64|28134.64|28143.25|28143.25|28143.25|28143.25|28115.63|28115.63|0
1612529700000|2021-02-05 12:55:00|28138.94|28138.94|28138.67|28138.67|28138.94|28138.94|28111.05|28111.05|0
1612530000000|2021-02-05 13:00:00|28130.06|28130.06|28114.33|28114.33|28134.36|28134.36|28109.28|28109.28|0
1612530300000|2021-02-05 13:05:00|28110.03|28110.03|28101.41|28101.41|28116.11|28116.11|28097.11|28097.11|0
1612530600000|2021-02-05 13:10:00|28110.03|28110.03|28084.94|28084.94|28110.03|28110.03|28064.16|28064.16|0
1612530900000|2021-02-05 13:15:00|28076.33|28076.33|28113.58|28113.58|28113.58|28113.58|28074.55|28074.55|0
1612531200000|2021-02-05 13:20:00|28122.19|28122.19|28116.11|28116.11|28130.06|28130.06|28106.47|28106.47|0
1612531500000|2021-02-05 13:25:00|28118.64|28118.64|28088.49|28088.49|28118.64|28118.64|28088.49|28088.49|0
1612531800000|2021-02-05 13:30:00|28101.41|28101.41|28062.38|28062.38|28101.41|28101.41|28041.6|28041.6|0
1612532100000|2021-02-05 13:35:00|28066.69|28066.69|28053.02|28053.02|28084.19|28084.19|28053.02|28053.02|0
1612532400000|2021-02-05 13:40:00|28042.63|28042.63|28075.58|28075.58|28079.88|28079.88|28038.32|28038.32|0
1612532700000|2021-02-05 13:45:00|28073.8|28073.8|28077.35|28077.35|28085.97|28085.97|28065.19|28065.19|0
1612533000000|2021-02-05 13:50:00|28085.97|28085.97|28112.83|28112.83|28112.83|28112.83|28077.35|28077.35|0
1612533300000|2021-02-05 13:55:00|28108.52|28108.52|28040.1|28040.1|28108.52|28108.52|28040.1|28040.1|0
1612533600000|2021-02-05 14:00:00|28035.79|28035.79|28042.63|28042.63|28073.8|28073.8|28031.49|28031.49|0
1612533900000|2021-02-05 14:05:00|28051.24|28051.24|28057.32|28057.32|28069.49|28069.49|28034.77|28034.77|0
1612534200000|2021-02-05 14:10:00|28065.94|28065.94|28040.1|28040.1|28065.94|28065.94|28040.1|28040.1|0
1612534500000|2021-02-05 14:15:00|28038.32|28038.32|28050.49|28050.49|28056.57|28056.57|28038.32|28038.32|0
1612534800000|2021-02-05 14:20:00|28059.1|28059.1|28034.02|28034.02|28059.1|28059.1|28018.29|28018.29|0
1612535100000|2021-02-05 14:25:00|28025.4|28025.4|28018.57|28018.57|28035.79|28035.79|28012.48|28012.48|0
1612535400000|2021-02-05 14:30:00|28022.87|28022.87|28051.99|28051.99|28090|28090|28022.87|28022.87|0
1612535700000|2021-02-05 14:35:00|28047.69|28047.69|28006.88|28006.88|28051.99|28051.99|27981.04|27981.04|0
1612536000000|2021-02-05 14:40:00|28011.18|28011.18|28033.74|28033.74|28054.52|28054.52|27999.29|27999.29|0
1612536300000|2021-02-05 14:45:00|28042.35|28042.35|28076.05|28076.05|28080.36|28080.36|28022.6|28022.6|0
1612536600000|2021-02-05 14:50:00|28084.67|28084.67|28073.52|28073.52|28110.03|28110.03|28067.44|28067.44|0
1612536900000|2021-02-05 14:55:00|28090.75|28090.75|28037.3|28037.3|28090.75|28090.75|28033.74|28033.74|0
1612537200000|2021-02-05 15:00:00|28045.91|28045.91|27986.1|27986.1|28086.44|28086.44|27986.1|27986.1|0
1612537500000|2021-02-05 15:05:00|27981.79|27981.79|27962.04|27962.04|27991.43|27991.43|27960.26|27960.26|0
1612537800000|2021-02-05 15:10:00|27970.65|27970.65|27994.71|27994.71|28005.1|28005.1|27957.73|27957.73|0
1612538100000|2021-02-05 15:15:00|27999.02|27999.02|27946.04|27946.04|27999.02|27999.02|27946.04|27946.04|0
1612538400000|2021-02-05 15:20:00|27950.35|27950.35|27935.65|27935.65|27962.51|27962.51|27922.73|27922.73|0
1612538700000|2021-02-05 15:25:00|27931.34|27931.34|28004.55|28004.55|28004.55|28004.55|27914.87|27914.87|0
1612539000000|2021-02-05 15:30:00|28008.86|28008.86|28030.66|28030.66|28041.8|28041.8|27999.22|27999.22|0
1612539300000|2021-02-05 15:35:00|28022.05|28022.05|28068.94|28068.94|28081.11|28081.11|28012.69|28012.69|0
1612539600000|2021-02-05 15:40:00|28073.25|28073.25|28082.14|28082.14|28115.56|28115.56|28067.17|28067.17|0
1612539900000|2021-02-05 15:45:00|28080.36|28080.36|28128|28128|28128|28128|28065.66|28065.66|0
1612540200000|2021-02-05 15:50:00|28132.31|28132.31|28105.45|28105.45|28159.93|28159.93|28092.53|28092.53|0
1612540500000|2021-02-05 15:55:00|28101.14|28101.14|28118.36|28118.36|28124.45|28124.45|28086.44|28086.44|0
1612540800000|2021-02-05 16:00:00|28122.67|28122.67|28129.78|28129.78|28156.37|28156.37|28119.39|28119.39|0
1612541100000|2021-02-05 16:05:00|28138.39|28138.39|28100.39|28100.39|28145.5|28145.5|28096.08|28096.08|0
1612541400000|2021-02-05 16:10:00|28104.69|28104.69|28093.28|28093.28|28110.78|28110.78|28077.56|28077.56|0
1612541700000|2021-02-05 16:15:00|28088.97|28088.97|28067.44|28067.44|28093.28|28093.28|28067.44|28067.44|0
1612542000000|2021-02-05 16:20:00|28071.75|28071.75|28097.58|28097.58|28109.75|28109.75|28071.75|28071.75|0
1612542300000|2021-02-05 16:25:00|28101.14|28101.14|28100.11|28100.11|28114.06|28114.06|28085.42|28085.42|0
1612772100000|2021-02-08 08:15:00|28205.59|28205.59|28227.4|28227.4|28249.95|28249.95|28177.22|28177.22|0
1612772400000|2021-02-08 08:20:00|28229.17|28229.17|28229.92|28229.92|28258.57|28258.57|28216.25|28216.25|0
1612772700000|2021-02-08 08:25:00|28231.7|28231.7|28259.79|28259.79|28265.88|28265.88|28222.06|28222.06|0
1612773000000|2021-02-08 08:30:00|28262.32|28262.32|28256.04|28256.04|28270.73|28270.73|28244.9|28244.9|0
1612773300000|2021-02-08 08:35:00|28251.73|28251.73|28226.37|28226.37|28268.96|28268.96|28212.42|28212.42|0
1612773600000|2021-02-08 08:40:00|28230.68|28230.68|28153.64|28153.64|28230.68|28230.68|28149.33|28149.33|0
1612773900000|2021-02-08 08:45:00|28162.25|28162.25|28169.36|28169.36|28192.67|28192.67|28141.47|28141.47|0
1612774200000|2021-02-08 08:50:00|28160.75|28160.75|28186.86|28186.86|28190.42|28190.42|28160.75|28160.75|0
1612774500000|2021-02-08 08:55:00|28182.56|28182.56|28198|28198|28206.62|28206.62|28176.47|28176.47|0
1612774800000|2021-02-08 09:00:00|28193.7|28193.7|28192.67|28192.67|28209.42|28209.42|28167.86|28167.86|0
1612775100000|2021-02-08 09:05:00|28188.36|28188.36|28185.84|28185.84|28190.14|28190.14|28172.92|28172.92|0
1612775400000|2021-02-08 09:10:00|28190.14|28190.14|28185.84|28185.84|28201.28|28201.28|28182.28|28182.28|0
1612775700000|2021-02-08 09:15:00|28181.53|28181.53|28183.58|28183.58|28193.97|28193.97|28168.61|28168.61|0
1612776000000|2021-02-08 09:20:00|28174.97|28174.97|28197.53|28197.53|28206.89|28206.89|28174.97|28174.97|0
1612776300000|2021-02-08 09:25:00|28195.75|28195.75|28211.47|28211.47|28220.84|28220.84|28191.44|28191.44|0
1612776600000|2021-02-08 09:30:00|28215.78|28215.78|28209.69|28209.69|28222.61|28222.61|28193.22|28193.22|0
1612776900000|2021-02-08 09:35:00|28206.14|28206.14|28196.5|28196.5|28211.2|28211.2|28194.72|28194.72|0
1612777200000|2021-02-08 09:40:00|28200.06|28200.06|28212.22|28212.22|28236.28|28236.28|28200.06|28200.06|0
1612777500000|2021-02-08 09:45:00|28207.92|28207.92|28241.62|28241.62|28241.62|28241.62|28198.28|28198.28|0
1612777800000|2021-02-08 09:50:00|28243.39|28243.39|28270.53|28270.53|28293.09|28293.09|28226.17|28226.17|0
1612778100000|2021-02-08 09:55:00|28266.23|28266.23|28264.45|28264.45|28270.53|28270.53|28260.14|28260.14|0
1612778400000|2021-02-08 10:00:00|28262.67|28262.67|28272.03|28272.03|28290.29|28290.29|28262.67|28262.67|0
1612778700000|2021-02-08 10:05:00|28273.81|28273.81|28290.29|28290.29|28294.59|28294.59|28272.03|28272.03|0
1612779000000|2021-02-08 10:10:00|28285.98|28285.98|28288.78|28288.78|28295.62|28295.62|28277.37|28277.37|0
1612779300000|2021-02-08 10:15:00|28297.4|28297.4|28309.84|28309.84|28309.84|28309.84|28290.56|28290.56|0
1612779600000|2021-02-08 10:20:00|28305.53|28305.53|28291.04|28291.04|28305.53|28305.53|28272.79|28272.79|0
1612779900000|2021-02-08 10:25:00|28286.73|28286.73|28269.51|28269.51|28286.73|28286.73|28265.2|28265.2|0
1612780200000|2021-02-08 10:30:00|28273.81|28273.81|28278.12|28278.12|28291.04|28291.04|28273.81|28273.81|0
1612780500000|2021-02-08 10:35:00|28286.73|28286.73|28316.12|28316.12|28316.12|28316.12|28286.73|28286.73|0
1612780800000|2021-02-08 10:40:00|28324.74|28324.74|28366.3|28366.3|28370.6|28370.6|28320.43|28320.43|0
1612781100000|2021-02-08 10:45:00|28370.6|28370.6|28363.77|28363.77|28373.88|28373.88|28360.96|28360.96|0
1612781400000|2021-02-08 10:50:00|28359.46|28359.46|28355.16|28355.16|28368.07|28368.07|28355.16|28355.16|0
1612781700000|2021-02-08 10:55:00|28350.85|28350.85|28361.99|28361.99|28365.55|28365.55|28350.85|28350.85|0
1612782000000|2021-02-08 11:00:00|28357.68|28357.68|28388.1|28388.1|28392.41|28392.41|28353.38|28353.38|0
1612782300000|2021-02-08 11:05:00|28396.72|28396.72|28382.77|28382.77|28401.02|28401.02|28382.77|28382.77|0
1612782600000|2021-02-08 11:10:00|28384.55|28384.55|28371.63|28371.63|28397.47|28397.47|28371.63|28371.63|0
1612782900000|2021-02-08 11:15:00|28354.4|28354.4|28351.88|28351.88|28364.79|28364.79|28351.88|28351.88|0
1612783200000|2021-02-08 11:20:00|28356.18|28356.18|28426.11|28426.11|28433.7|28433.7|28351.88|28351.88|0
1612783500000|2021-02-08 11:25:00|28424.33|28424.33|28420.03|28420.03|28434.72|28434.72|28420.03|28420.03|0
1612783800000|2021-02-08 11:30:00|28424.33|28424.33|28453.72|28453.72|28465.14|28465.14|28424.33|28424.33|0
1612784100000|2021-02-08 11:35:00|28445.11|28445.11|28471.98|28471.98|28473.75|28473.75|28445.11|28445.11|0
1612784400000|2021-02-08 11:40:00|28478.06|28478.06|28470.2|28470.2|28499.59|28499.59|28470.2|28470.2|0
1612784700000|2021-02-08 11:45:00|28465.89|28465.89|28480.31|28480.31|28488.93|28488.93|28449.42|28449.42|0
1612785000000|2021-02-08 11:50:00|28476.01|28476.01|28467.39|28467.39|28505.4|28505.4|28463.09|28463.09|0
1612785300000|2021-02-08 11:55:00|28471.7|28471.7|28477.78|28477.78|28480.31|28480.31|28465.62|28465.62|0
1612785600000|2021-02-08 12:00:00|28482.09|28482.09|28452.42|28452.42|28486.4|28486.4|28452.42|28452.42|0
1612785900000|2021-02-08 12:05:00|28450.65|28450.65|28435.95|28435.95|28450.65|28450.65|28429.11|28429.11|0
1612786200000|2021-02-08 12:10:00|28431.64|28431.64|28423.78|28423.78|28435.95|28435.95|28419.48|28419.48|0
1612786500000|2021-02-08 12:15:00|28428.09|28428.09|28432.39|28432.39|28441.01|28441.01|28428.09|28428.09|0
1612786800000|2021-02-08 12:20:00|28434.17|28434.17|28450.65|28450.65|28454.95|28454.95|28434.17|28434.17|0
1612787100000|2021-02-08 12:25:00|28452.42|28452.42|28452.42|28452.42|28452.42|28452.42|28448.12|28448.12|0
1612787400000|2021-02-08 12:30:00|28456.73|28456.73|28452.42|28452.42|28461.04|28461.04|28452.42|28452.42|0
1612787700000|2021-02-08 12:35:00|28456.73|28456.73|28461.04|28461.04|28475.73|28475.73|28452.42|28452.42|0
1612788000000|2021-02-08 12:40:00|28465.34|28465.34|28457.48|28457.48|28465.34|28465.34|28457.48|28457.48|0
1612788300000|2021-02-08 12:45:00|28455.7|28455.7|28472.93|28472.93|28474.71|28474.71|28455.7|28455.7|0
1612788600000|2021-02-08 12:50:00|28477.24|28477.24|28470.4|28470.4|28485.85|28485.85|28464.32|28464.32|0
1612788900000|2021-02-08 12:55:00|28461.79|28461.79|28457.48|28457.48|28470.4|28470.4|28453.18|28453.18|0
1612789200000|2021-02-08 13:00:00|28453.18|28453.18|28441.01|28441.01|28453.18|28453.18|28441.01|28441.01|0
1612789500000|2021-02-08 13:05:00|28436.7|28436.7|28428.09|28428.09|28445.31|28445.31|28428.09|28428.09|0
1612789800000|2021-02-08 13:10:00|28432.39|28432.39|28433.15|28433.15|28451.4|28451.4|28432.39|28432.39|0
1612790100000|2021-02-08 13:15:00|28437.45|28437.45|28458.98|28458.98|28458.98|28458.98|28437.45|28437.45|0
1612790400000|2021-02-08 13:20:00|28454.68|28454.68|28467.6|28467.6|28467.6|28467.6|28444.29|28444.29|0
1612790700000|2021-02-08 13:25:00|28463.29|28463.29|28465.07|28465.07|28482.29|28482.29|28463.29|28463.29|0
1612791000000|2021-02-08 13:30:00|28460.76|28460.76|28435.68|28435.68|28473.68|28473.68|28431.37|28431.37|0
1612791300000|2021-02-08 13:35:00|28439.98|28439.98|28427.06|28427.06|28439.98|28439.98|28422.76|28422.76|0
1612791600000|2021-02-08 13:40:00|28431.37|28431.37|28452.15|28452.15|28452.15|28452.15|28431.37|28431.37|0
1612791900000|2021-02-08 13:45:00|28459.26|28459.26|28457.48|28457.48|28469.65|28469.65|28453.18|28453.18|0
1612792200000|2021-02-08 13:50:00|28453.18|28453.18|28460.01|28460.01|28464.32|28464.32|28451.4|28451.4|0
1612792500000|2021-02-08 13:55:00|28464.32|28464.32|28425.56|28425.56|28464.32|28464.32|28421.25|28421.25|0
1612792800000|2021-02-08 14:00:00|28429.87|28429.87|28428.36|28428.36|28432.67|28432.67|28423.03|28423.03|0
1612793100000|2021-02-08 14:05:00|28441.28|28441.28|28459.53|28459.53|28468.15|28468.15|28441.28|28441.28|0
1612793400000|2021-02-08 14:10:00|28468.15|28468.15|28455.23|28455.23|28468.15|28468.15|28446.61|28446.61|0
1612793700000|2021-02-08 14:15:00|28459.53|28459.53|28459.53|28459.53|28459.53|28459.53|28436.22|28436.22|0
1612794000000|2021-02-08 14:20:00|28455.23|28455.23|28450.92|28450.92|28466.37|28466.37|28449.89|28449.89|0
1612794300000|2021-02-08 14:25:00|28455.23|28455.23|28458.51|28458.51|28458.51|28458.51|28436.98|28436.98|0
1612794600000|2021-02-08 14:30:00|28454.2|28454.2|28433.42|28433.42|28458.51|28458.51|28386.8|28386.8|0
1612794900000|2021-02-08 14:35:00|28429.11|28429.11|28350.57|28350.57|28436.98|28436.98|28348.8|28348.8|0
1612795200000|2021-02-08 14:40:00|28363.49|28363.49|28384.27|28384.27|28384.27|28384.27|28348.8|28348.8|0
1612795500000|2021-02-08 14:45:00|28388.58|28388.58|28390.08|28390.08|28415.17|28415.17|28381.47|28381.47|0
1612795800000|2021-02-08 14:50:00|28385.78|28385.78|28413.39|28413.39|28423.78|28423.78|28381.47|28381.47|0
1612796100000|2021-02-08 14:55:00|28409.09|28409.09|28417.7|28417.7|28423.78|28423.78|28409.09|28409.09|0
1612796400000|2021-02-08 15:00:00|28428.09|28428.09|28405.81|28405.81|28442.79|28442.79|28405.81|28405.81|0
1612796700000|2021-02-08 15:05:00|28410.11|28410.11|28409.36|28409.36|28416.2|28416.2|28379.97|28379.97|0
1612797000000|2021-02-08 15:10:00|28405.05|28405.05|28398.22|28398.22|28415.44|28415.44|28387.83|28387.83|0
1612797300000|2021-02-08 15:15:00|28393.91|28393.91|28448.12|28448.12|28475.73|28475.73|28387.83|28387.83|0
1612797600000|2021-02-08 15:20:00|28452.42|28452.42|28431.64|28431.64|28456.73|28456.73|28421.25|28421.25|0
1612797900000|2021-02-08 15:25:00|28427.34|28427.34|28431.64|28431.64|28440.26|28440.26|28419.48|28419.48|0
1612798200000|2021-02-08 15:30:00|28435.95|28435.95|28431.64|28431.64|28453.18|28453.18|28423.03|28423.03|0
1612798500000|2021-02-08 15:35:00|28427.34|28427.34|28403.28|28403.28|28427.34|28427.34|28399.72|28399.72|0
1612798800000|2021-02-08 15:40:00|28407.58|28407.58|28426.59|28426.59|28435.2|28435.2|28407.58|28407.58|0
1612799100000|2021-02-08 15:45:00|28424.81|28424.81|28474.23|28474.23|28474.23|28474.23|28424.81|28424.81|0
1612799400000|2021-02-08 15:50:00|28476.01|28476.01|28444.84|28444.84|28476.76|28476.76|28444.84|28444.84|0
1612799700000|2021-02-08 15:55:00|28440.53|28440.53|28425.08|28425.08|28444.84|28444.84|28404.3|28404.3|0
1612800000000|2021-02-08 16:00:00|28420.78|28420.78|28380.99|28380.99|28421.53|28421.53|28376.69|28376.69|0
1612800300000|2021-02-08 16:05:00|28385.3|28385.3|28373.88|28373.88|28401.5|28401.5|28343.74|28343.74|0
1612800600000|2021-02-08 16:10:00|28369.58|28369.58|28372.86|28372.86|28382.5|28382.5|28351.33|28351.33|0
1612800900000|2021-02-08 16:15:00|28368.55|28368.55|28386.53|28386.53|28386.53|28386.53|28362.47|28362.47|0
1612801200000|2021-02-08 16:20:00|28382.22|28382.22|28418.45|28418.45|28418.45|28418.45|28376.14|28376.14|0
1612801500000|2021-02-08 16:25:00|28414.14|28414.14|28395.14|28395.14|28414.14|28414.14|28384|28384|0
1612858500000|2021-02-09 08:15:00|28319.13|28319.13|28354.88|28354.88|28379.69|28379.69|28317.35|28317.35|0
1612858800000|2021-02-09 08:20:00|28350.57|28350.57|28307.99|28307.99|28377.44|28377.44|28306.21|28306.21|0
1612859100000|2021-02-09 08:25:00|28303.68|28303.68|28311.27|28311.27|28312.29|28312.29|28265.68|28265.68|0
1612859400000|2021-02-09 08:30:00|28298.35|28298.35|28322.68|28322.68|28352.83|28352.83|28294.04|28294.04|0
1612859700000|2021-02-09 08:35:00|28305.46|28305.46|28326.99|28326.99|28335.6|28335.6|28305.46|28305.46|0
1612860000000|2021-02-09 08:40:00|28325.21|28325.21|28330.55|28330.55|28339.91|28339.91|28314.82|28314.82|0
1612860300000|2021-02-09 08:45:00|28334.85|28334.85|28373.88|28373.88|28373.88|28373.88|28321.93|28321.93|0
1612860600000|2021-02-09 08:50:00|28372.11|28372.11|28333.35|28333.35|28372.11|28372.11|28333.35|28333.35|0
1612860900000|2021-02-09 08:55:00|28337.66|28337.66|28362.47|28362.47|28366.77|28366.77|28319.13|28319.13|0
1612861200000|2021-02-09 09:00:00|28360.69|28360.69|28336.35|28336.35|28370.81|28370.81|28336.35|28336.35|0
1612861500000|2021-02-09 09:05:00|28339.91|28339.91|28352.08|28352.08|28354.61|28354.61|28325.21|28325.21|0
1612861800000|2021-02-09 09:10:00|28350.3|28350.3|28343.46|28343.46|28350.3|28350.3|28331.3|28331.3|0
1612862100000|2021-02-09 09:15:00|28339.16|28339.16|28305.46|28305.46|28345.99|28345.99|28305.46|28305.46|0
1612862400000|2021-02-09 09:20:00|28309.77|28309.77|28337.66|28337.66|28337.66|28337.66|28301.15|28301.15|0
1612862700000|2021-02-09 09:25:00|28341.21|28341.21|28373.41|28373.41|28373.41|28373.41|28335.13|28335.13|0
1612863000000|2021-02-09 09:30:00|28382.02|28382.02|28350.85|28350.85|28382.02|28382.02|28336.15|28336.15|0
1612863300000|2021-02-09 09:35:00|28352.63|28352.63|28383.52|28383.52|28383.52|28383.52|28352.63|28352.63|0
1612863600000|2021-02-09 09:40:00|28370.6|28370.6|28431.17|28431.17|28452.7|28452.7|28370.6|28370.6|0
1612863900000|2021-02-09 09:45:00|28426.86|28426.86|28436.5|28436.5|28437.25|28437.25|28422.55|28422.55|0
1612864200000|2021-02-09 09:50:00|28438.28|28438.28|28427.89|28427.89|28448.67|28448.67|28417.5|28417.5|0
1612864500000|2021-02-09 09:55:00|28440.81|28440.81|28390.36|28390.36|28440.81|28440.81|28390.36|28390.36|0
1612864800000|2021-02-09 10:00:00|28381.74|28381.74|28381.47|28381.47|28392.89|28392.89|28366.77|28366.77|0
1612865100000|2021-02-09 10:05:00|28377.92|28377.92|28420.23|28420.23|28420.23|28420.23|28363.97|28363.97|0
1612865400000|2021-02-09 10:10:00|28418.45|28418.45|28424.53|28424.53|28428.84|28428.84|28414.14|28414.14|0
1612865700000|2021-02-09 10:15:00|28428.84|28428.84|28428.84|28428.84|28441.01|28441.01|28407.31|28407.31|0
1612866000000|2021-02-09 10:20:00|28433.15|28433.15|28485.57|28485.57|28485.57|28485.57|28433.15|28433.15|0
1612866300000|2021-02-09 10:25:00|28481.27|28481.27|28489.13|28489.13|28493.43|28493.43|28481.27|28481.27|0
1612866600000|2021-02-09 10:30:00|28484.82|28484.82|28456.93|28456.93|28497.74|28497.74|28451.87|28451.87|0
1612866900000|2021-02-09 10:35:00|28458.71|28458.71|28451.87|28451.87|28466.57|28466.57|28449.35|28449.35|0
1612867200000|2021-02-09 10:40:00|28450.1|28450.1|28432.12|28432.12|28450.1|28450.1|28426.79|28426.79|0
1612867500000|2021-02-09 10:45:00|28430.34|28430.34|28419.95|28419.95|28430.34|28430.34|28407.03|28407.03|0
1612867800000|2021-02-09 10:50:00|28418.18|28418.18|28418.18|28418.18|28421.73|28421.73|28408.81|28408.81|0
1612868100000|2021-02-09 10:55:00|28409.56|28409.56|28444.76|28444.76|28444.76|28444.76|28409.56|28409.56|0
1612868400000|2021-02-09 11:00:00|28440.46|28440.46|28449.07|28449.07|28450.85|28450.85|28430.07|28430.07|0
1612868700000|2021-02-09 11:05:00|28444.76|28444.76|28428.29|28428.29|28489.61|28489.61|28425.76|28425.76|0
1612869000000|2021-02-09 11:10:00|28436.9|28436.9|28448.32|28448.32|28464.79|28464.79|28436.9|28436.9|0
1612869300000|2021-02-09 11:15:00|28450.1|28450.1|28475.18|28475.18|28476.96|28476.96|28450.1|28450.1|0
1612869600000|2021-02-09 11:20:00|28473.41|28473.41|28492.41|28492.41|28496.72|28496.72|28456.93|28456.93|0
1612869900000|2021-02-09 11:25:00|28488.1|28488.1|28532.47|28532.47|28544.91|28544.91|28488.1|28488.1|0
1612870200000|2021-02-09 11:30:00|28523.85|28523.85|28538.55|28538.55|28541.08|28541.08|28519.55|28519.55|0
1612870500000|2021-02-09 11:35:00|28534.24|28534.24|28511.69|28511.69|28534.24|28534.24|28503.07|28503.07|0
1612870800000|2021-02-09 11:40:00|28515.99|28515.99|28540.33|28540.33|28544.63|28544.63|28514.22|28514.22|0
1612871100000|2021-02-09 11:45:00|28536.02|28536.02|28515.24|28515.24|28536.02|28536.02|28500.54|28500.54|0
1612871400000|2021-02-09 11:50:00|28513.46|28513.46|28525.36|28525.36|28525.36|28525.36|28501.3|28501.3|0
1612871700000|2021-02-09 11:55:00|28533.97|28533.97|28540.33|28540.33|28540.33|28540.33|28516.74|28516.74|0
1612872000000|2021-02-09 12:00:00|28536.77|28536.77|28542.11|28542.11|28542.11|28542.11|28511.69|28511.69|0
1612872300000|2021-02-09 12:05:00|28546.41|28546.41|28541.35|28541.35|28550.72|28550.72|28524.88|28524.88|0
1612872600000|2021-02-09 12:10:00|28539.58|28539.58|28580.11|28580.11|28580.11|28580.11|28536.02|28536.02|0
1612872900000|2021-02-09 12:15:00|28571.5|28571.5|28574.03|28574.03|28593.03|28593.03|28571.5|28571.5|0
1612873200000|2021-02-09 12:20:00|28578.33|28578.33|28559.33|28559.33|28586.95|28586.95|28559.33|28559.33|0
1612873500000|2021-02-09 12:25:00|28567.94|28567.94|28612.78|28612.78|28612.78|28612.78|28567.94|28567.94|0
1612873800000|2021-02-09 12:30:00|28608.48|28608.48|28599.87|28599.87|28613.54|28613.54|28599.87|28599.87|0
1612874100000|2021-02-09 12:35:00|28591.25|28591.25|28585.92|28585.92|28611.01|28611.01|28585.92|28585.92|0
1612874400000|2021-02-09 12:40:00|28592.76|28592.76|28588.45|28588.45|28592.76|28592.76|28584.14|28584.14|0
1612874700000|2021-02-09 12:45:00|28592.76|28592.76|28609.23|28609.23|28613.54|28613.54|28577.31|28577.31|0
1612875000000|2021-02-09 12:50:00|28605.67|28605.67|28588.45|28588.45|28605.67|28605.67|28573.75|28573.75|0
1612875300000|2021-02-09 12:55:00|28597.06|28597.06|28604.92|28604.92|28604.92|28604.92|28585.92|28585.92|0
1612875600000|2021-02-09 13:00:00|28600.62|28600.62|28610.73|28610.73|28612.51|28612.51|28595.28|28595.28|0
1612875900000|2021-02-09 13:05:00|28606.43|28606.43|28594.26|28594.26|28610.73|28610.73|28591.73|28591.73|0
1612876200000|2021-02-09 13:10:00|28598.56|28598.56|28580.31|28580.31|28607.18|28607.18|28580.31|28580.31|0
1612876500000|2021-02-09 13:15:00|28576.01|28576.01|28577.78|28577.78|28588.93|28588.93|28573.48|28573.48|0
1612876800000|2021-02-09 13:20:00|28576.01|28576.01|28586.4|28586.4|28588.17|28588.17|28571.7|28571.7|0
1612877100000|2021-02-09 13:25:00|28577.78|28577.78|28589.2|28589.2|28606.43|28606.43|28577.78|28577.78|0
1612877400000|2021-02-09 13:30:00|28593.51|28593.51|28603.9|28603.9|28605.67|28605.67|28586.67|28586.67|0
1612877700000|2021-02-09 13:35:00|28595.28|28595.28|28630.76|28630.76|28636.84|28636.84|28595.28|28595.28|0
1612878000000|2021-02-09 13:40:00|28626.45|28626.45|28666.24|28666.24|28666.24|28666.24|28624.68|28624.68|0
1612878300000|2021-02-09 13:45:00|28657.62|28657.62|28660.15|28660.15|28674.85|28674.85|28654.07|28654.07|0
1612878600000|2021-02-09 13:50:00|28655.85|28655.85|28688.8|28688.8|28712.86|28712.86|28655.85|28655.85|0
1612878900000|2021-02-09 13:55:00|28693.1|28693.1|28718.94|28718.94|28731.86|28731.86|28688.8|28688.8|0
1612879200000|2021-02-09 14:00:00|28714.63|28714.63|28730.83|28730.83|28735.14|28735.14|28700.69|28700.69|0
1612879500000|2021-02-09 14:05:00|28735.14|28735.14|28768.36|28768.36|28768.36|28768.36|28719.69|28719.69|0
1612879800000|2021-02-09 14:10:00|28759.75|28759.75|28752.16|28752.16|28774.44|28774.44|28744.3|28744.3|0
1612880100000|2021-02-09 14:15:00|28757.49|28757.49|28764.05|28764.05|28772.67|28772.67|28720.99|28720.99|0
1612880400000|2021-02-09 14:20:00|28759.75|28759.75|28776.22|28776.22|28794.2|28794.2|28759.75|28759.75|0
1612880700000|2021-02-09 14:25:00|28784.84|28784.84|28771.16|28771.16|28790.17|28790.17|28771.16|28771.16|0
1612881000000|2021-02-09 14:30:00|28775.47|28775.47|28806.64|28806.64|28806.64|28806.64|28731.38|28731.38|0
1612881300000|2021-02-09 14:35:00|28802.34|28802.34|28769.66|28769.66|28815.25|28815.25|28757.49|28757.49|0
1612881600000|2021-02-09 14:40:00|28773.97|28773.97|28780.8|28780.8|28798.03|28798.03|28758.25|28758.25|0
1612881900000|2021-02-09 14:45:00|28776.5|28776.5|28901.45|28901.45|28907.54|28907.54|28776.5|28776.5|0
1612882200000|2021-02-09 14:50:00|28897.9|28897.9|28880.2|28880.2|28897.9|28897.9|28858.12|28858.12|0
1612882500000|2021-02-09 14:55:00|28875.89|28875.89|28826.94|28826.94|28884.5|28884.5|28817.58|28817.58|0
1612882800000|2021-02-09 15:00:00|28822.64|28822.64|28788.94|28788.94|28831.25|28831.25|28784.63|28784.63|0
1612883100000|2021-02-09 15:05:00|28797.55|28797.55|28785.66|28785.66|28817.31|28817.31|28785.66|28785.66|0
1612883400000|2021-02-09 15:10:00|28781.35|28781.35|28786.21|28786.21|28795.85|28795.85|28743.35|28743.35|0
1612883700000|2021-02-09 15:15:00|28794.82|28794.82|28732.21|28732.21|28794.82|28794.82|28732.21|28732.21|0
1612884000000|2021-02-09 15:20:00|28730.43|28730.43|28699.26|28699.26|28743.35|28743.35|28699.26|28699.26|0
1612884300000|2021-02-09 15:25:00|28694.95|28694.95|28702.81|28702.81|28722.57|28722.57|28694.95|28694.95|0
1612884600000|2021-02-09 15:30:00|28711.43|28711.43|28693.17|28693.17|28715.73|28715.73|28684.56|28684.56|0
1612884900000|2021-02-09 15:35:00|28680.25|28680.25|28713.95|28713.95|28720.79|28720.79|28680.25|28680.25|0
1612885200000|2021-02-09 15:40:00|28722.57|28722.57|28690.65|28690.65|28724.34|28724.34|28686.34|28686.34|0
1612885500000|2021-02-09 15:45:00|28694.95|28694.95|28719.56|28719.56|28719.56|28719.56|28682.03|28682.03|0
1612885800000|2021-02-09 15:50:00|28723.87|28723.87|28739.04|28739.04|28739.04|28739.04|28700.28|28700.28|0
1612886100000|2021-02-09 15:55:00|28747.65|28747.65|28752.99|28752.99|28752.99|28752.99|28730.43|28730.43|0
1612886400000|2021-02-09 16:00:00|28748.68|28748.68|28745.4|28745.4|28770.49|28770.49|28743.62|28743.62|0
1612886700000|2021-02-09 16:05:00|28743.62|28743.62|28719.29|28719.29|28743.62|28743.62|28714.98|28714.98|0
1612887000000|2021-02-09 16:10:00|28714.98|28714.98|28721.06|28721.06|28729.68|28729.68|28695.98|28695.98|0
1612887300000|2021-02-09 16:15:00|28712.45|28712.45|28720.04|28720.04|28733.98|28733.98|28712.45|28712.45|0
1612887600000|2021-02-09 16:20:00|28718.26|28718.26|28767.68|28767.68|28770.96|28770.96|28712.18|28712.18|0
1612887900000|2021-02-09 16:25:00|28769.46|28769.46|28705.62|28705.62|28769.46|28769.46|28705.62|28705.62|0
1612944900000|2021-02-10 08:15:00|28692.97|28692.97|28720.38|28720.38|28720.38|28720.38|28675.75|28675.75|0
1612945200000|2021-02-10 08:20:00|28715.05|28715.05|28702.88|28702.88|28740.14|28740.14|28702.13|28702.13|0
1612945500000|2021-02-10 08:25:00|28711.5|28711.5|28716.56|28716.56|28716.56|28716.56|28681.08|28681.08|0
1612945800000|2021-02-10 08:30:00|28707.94|28707.94|28702.13|28702.13|28717.58|28717.58|28666.38|28666.38|0
1612946100000|2021-02-10 08:35:00|28706.44|28706.44|28732.55|28732.55|28745.47|28745.47|28689.21|28689.21|0
1612946400000|2021-02-10 08:40:00|28723.94|28723.94|28717.86|28717.86|28725.72|28725.72|28702.41|28702.41|0
1612946700000|2021-02-10 08:45:00|28709.24|28709.24|28728.25|28728.25|28728.25|28728.25|28709.24|28709.24|0
1612947000000|2021-02-10 08:50:00|28719.63|28719.63|28739.66|28739.66|28742.94|28742.94|28719.63|28719.63|0
1612947300000|2021-02-10 08:55:00|28743.22|28743.22|28757.16|28757.16|28776.17|28776.17|28743.22|28743.22|0
1612947600000|2021-02-10 09:00:00|28755.38|28755.38|28788.61|28788.61|28792.91|28792.91|28747.8|28747.8|0
1612947900000|2021-02-10 09:05:00|28786.83|28786.83|28789.36|28789.36|28789.36|28789.36|28776.44|28776.44|0
1612948200000|2021-02-10 09:10:00|28785.8|28785.8|28744.24|28744.24|28787.58|28787.58|28717.38|28717.38|0
1612948500000|2021-02-10 09:15:00|28748.55|28748.55|28784.58|28784.58|28794.97|28794.97|28744.24|28744.24|0
1612948800000|2021-02-10 09:20:00|28788.88|28788.88|28792.44|28792.44|28797.49|28797.49|28782.8|28782.8|0
1612949100000|2021-02-10 09:25:00|28794.21|28794.21|28845.41|28845.41|28849.72|28849.72|28794.21|28794.21|0
1612949400000|2021-02-10 09:30:00|28843.64|28843.64|28831.95|28831.95|28843.64|28843.64|28810.41|28810.41|0
1612949700000|2021-02-10 09:35:00|28830.17|28830.17|28846.92|28846.92|28860.59|28860.59|28830.17|28830.17|0
1612950000000|2021-02-10 09:40:00|28848.69|28848.69|28834.27|28834.27|28855.8|28855.8|28834.27|28834.27|0
1612950300000|2021-02-10 09:45:00|28838.58|28838.58|28852.52|28852.52|28860.38|28860.38|28835.02|28835.02|0
1612950600000|2021-02-10 09:50:00|28856.83|28856.83|28830.99|28830.99|28861.14|28861.14|28812.74|28812.74|0
1612950900000|2021-02-10 09:55:00|28835.3|28835.3|28856.35|28856.35|28862.44|28862.44|28829.97|28829.97|0
1612951200000|2021-02-10 10:00:00|28858.13|28858.13|28816.77|28816.77|28858.13|28858.13|28808.16|28808.16|0
1612951500000|2021-02-10 10:05:00|28812.47|28812.47|28803.85|28803.85|28812.47|28812.47|28785.6|28785.6|0
1612951800000|2021-02-10 10:10:00|28807.41|28807.41|28796.27|28796.27|28815.27|28815.27|28796.27|28796.27|0
1612952100000|2021-02-10 10:15:00|28794.49|28794.49|28800.85|28800.85|28807.68|28807.68|28781.57|28781.57|0
1612952400000|2021-02-10 10:20:00|28809.46|28809.46|28810.21|28810.21|28815.54|28815.54|28793.74|28793.74|0
1612952700000|2021-02-10 10:25:00|28808.43|28808.43|28795.51|28795.51|28817.05|28817.05|28795.51|28795.51|0
1612953000000|2021-02-10 10:30:00|28793.74|28793.74|28767.9|28767.9|28798.04|28798.04|28767.9|28767.9|0
1612953300000|2021-02-10 10:35:00|28772.21|28772.21|28769.68|28769.68|28780.82|28780.82|28759.29|28759.29|0
1612953600000|2021-02-10 10:40:00|28773.98|28773.98|28774.73|28774.73|28782.6|28782.6|28769.68|28769.68|0
1612953900000|2021-02-10 10:45:00|28776.51|28776.51|28753.2|28753.2|28776.51|28776.51|28748.9|28748.9|0
1612954200000|2021-02-10 10:50:00|28748.9|28748.9|28793.74|28793.74|28793.74|28793.74|28735.98|28735.98|0
1612954500000|2021-02-10 10:55:00|28785.12|28785.12|28768.65|28768.65|28785.12|28785.12|28766.12|28766.12|0
1612954800000|2021-02-10 11:00:00|28772.96|28772.96|28783.35|28783.35|28806.66|28806.66|28772.96|28772.96|0
1612955100000|2021-02-10 11:05:00|28779.04|28779.04|28775.21|28775.21|28787.65|28787.65|28765.85|28765.85|0
1612955400000|2021-02-10 11:10:00|28776.99|28776.99|28789.91|28789.91|28791.69|28791.69|28766.6|28766.6|0
1612955700000|2021-02-10 11:15:00|28785.6|28785.6|28830.44|28830.44|28839.05|28839.05|28785.6|28785.6|0
1612956000000|2021-02-10 11:20:00|28832.22|28832.22|28827.91|28827.91|28836.53|28836.53|28819.3|28819.3|0
1612956300000|2021-02-10 11:25:00|28826.14|28826.14|28810.41|28810.41|28834.75|28834.75|28810.41|28810.41|0
1612956600000|2021-02-10 11:30:00|28792.16|28792.16|28780.75|28780.75|28792.16|28792.16|28772.13|28772.13|0
1612956900000|2021-02-10 11:35:00|28784.3|28784.3|28773.91|28773.91|28795.72|28795.72|28773.91|28773.91|0
1612957200000|2021-02-10 11:40:00|28775.69|28775.69|28737.68|28737.68|28775.69|28775.69|28737.68|28737.68|0
1612957500000|2021-02-10 11:45:00|28733.38|28733.38|28714.1|28714.1|28733.38|28733.38|28688.26|28688.26|0
1612957800000|2021-02-10 11:50:00|28712.32|28712.32|28700.15|28700.15|28720.93|28720.93|28691.54|28691.54|0
1612958100000|2021-02-10 11:55:00|28695.85|28695.85|28686.48|28686.48|28711.3|28711.3|28681.15|28681.15|0
1612958400000|2021-02-10 12:00:00|28690.79|28690.79|28679.65|28679.65|28714.1|28714.1|28679.65|28679.65|0
1612958700000|2021-02-10 12:05:00|28675.34|28675.34|28668.51|28668.51|28683.2|28683.2|28662.42|28662.42|0
1612959000000|2021-02-10 12:10:00|28670.28|28670.28|28652.03|28652.03|28672.06|28672.06|28647.73|28647.73|0
1612959300000|2021-02-10 12:15:00|28647.73|28647.73|28633.03|28633.03|28650.26|28650.26|28624.42|28624.42|0
1612959600000|2021-02-10 12:20:00|28628.72|28628.72|28614.03|28614.03|28628.72|28628.72|28614.03|28614.03|0
1612959900000|2021-02-10 12:25:00|28612.25|28612.25|28582.11|28582.11|28612.25|28612.25|28582.11|28582.11|0
1612960200000|2021-02-10 12:30:00|28586.41|28586.41|28626.95|28626.95|28626.95|28626.95|28586.41|28586.41|0
1612960500000|2021-02-10 12:35:00|28618.33|28618.33|28607.94|28607.94|28618.33|28618.33|28603.64|28603.64|0
1612960800000|2021-02-10 12:40:00|28603.64|28603.64|28616.56|28616.56|28620.86|28620.86|28603.64|28603.64|0
1612961100000|2021-02-10 12:45:00|28625.17|28625.17|28622.64|28622.64|28625.17|28625.17|28620.86|28620.86|0
1612961400000|2021-02-10 12:50:00|28614.03|28614.03|28626.95|28626.95|28626.95|28626.95|28605.41|28605.41|0
1612961700000|2021-02-10 12:55:00|28614.03|28614.03|28607.94|28607.94|28616.56|28616.56|28607.94|28607.94|0
1612962000000|2021-02-10 13:00:00|28612.25|28612.25|28595.02|28595.02|28625.17|28625.17|28595.02|28595.02|0
1612962300000|2021-02-10 13:05:00|28593.25|28593.25|28610.47|28610.47|28623.39|28623.39|28593.25|28593.25|0
1612962600000|2021-02-10 13:10:00|28615.8|28615.8|28633.03|28633.03|28639.11|28639.11|28615.8|28615.8|0
1612962900000|2021-02-10 13:15:00|28624.42|28624.42|28611.5|28611.5|28626.19|28626.19|28611.5|28611.5|0
1612963200000|2021-02-10 13:20:00|28607.94|28607.94|28659.14|28659.14|28659.14|28659.14|28607.94|28607.94|0
1612963500000|2021-02-10 13:25:00|28654.84|28654.84|28634.33|28634.33|28658.39|28658.39|28631.53|28631.53|0
1612963800000|2021-02-10 13:30:00|28632.55|28632.55|28725.79|28725.79|28728.32|28728.32|28632.55|28632.55|0
1612964100000|2021-02-10 13:35:00|28743.02|28743.02|28727.29|28727.29|28748.35|28748.35|28714.37|28714.37|0
1612964400000|2021-02-10 13:40:00|28731.6|28731.6|28732.62|28732.62|28735.15|28735.15|28724.76|28724.76|0
1612964700000|2021-02-10 13:45:00|28736.93|28736.93|28759.49|28759.49|28763.8|28763.8|28736.93|28736.93|0
1612965000000|2021-02-10 13:50:00|28757.71|28757.71|28785.33|28785.33|28785.33|28785.33|28757.71|28757.71|0
1612965300000|2021-02-10 13:55:00|28787.1|28787.1|28754.43|28754.43|28787.1|28787.1|28739.73|28739.73|0
1612965600000|2021-02-10 14:00:00|28745.82|28745.82|28770.91|28770.91|28777.74|28777.74|28741.51|28741.51|0
1612965900000|2021-02-10 14:05:00|28766.6|28766.6|28774.46|28774.46|28775.21|28775.21|28762.29|28762.29|0
1612966200000|2021-02-10 14:10:00|28778.77|28778.77|28781.3|28781.3|28787.38|28787.38|28762.29|28762.29|0
1612966500000|2021-02-10 14:15:00|28785.6|28785.6|28749.37|28749.37|28795.24|28795.24|28749.37|28749.37|0
1612966800000|2021-02-10 14:20:00|28745.07|28745.07|28740.76|28740.76|28745.07|28745.07|28701.73|28701.73|0
1612967100000|2021-02-10 14:25:00|28727.84|28727.84|28740.76|28740.76|28742.54|28742.54|28719.98|28719.98|0
1612967400000|2021-02-10 14:30:00|28745.07|28745.07|28829.21|28829.21|28829.21|28829.21|28742.81|28742.81|0
1612967700000|2021-02-10 14:35:00|28837.83|28837.83|28816.57|28816.57|28852.52|28852.52|28800.85|28800.85|0
1612968000000|2021-02-10 14:40:00|28807.96|28807.96|28804.68|28804.68|28828.46|28828.46|28780.34|28780.34|0
1612968300000|2021-02-10 14:45:00|28808.98|28808.98|28757.03|28757.03|28817.6|28817.6|28743.09|28743.09|0
1612968600000|2021-02-10 14:50:00|28755.25|28755.25|28713.42|28713.42|28763.87|28763.87|28709.11|28709.11|0
1612968900000|2021-02-10 14:55:00|28717.73|28717.73|28746.64|28746.64|28750.2|28750.2|28710.89|28710.89|0
1612969200000|2021-02-10 15:00:00|28742.34|28742.34|28747.19|28747.19|28754.78|28754.78|28701.8|28701.8|0
1612969500000|2021-02-10 15:05:00|28748.97|28748.97|28728.67|28728.67|28753.28|28753.28|28711.44|28711.44|0
1612969800000|2021-02-10 15:10:00|28737.28|28737.28|28719.78|28719.78|28743.36|28743.36|28706.86|28706.86|0
1612970100000|2021-02-10 15:15:00|28728.39|28728.39|28685.05|28685.05|28741.31|28741.31|28685.05|28685.05|0
1612970400000|2021-02-10 15:20:00|28686.83|28686.83|28650.6|28650.6|28697.97|28697.97|28637.68|28637.68|0
1612970700000|2021-02-10 15:25:00|28654.91|28654.91|28647.8|28647.8|28670.36|28670.36|28642.74|28642.74|0
1612971000000|2021-02-10 15:30:00|28652.11|28652.11|28591.82|28591.82|28660.99|28660.99|28578.9|28578.9|0
1612971300000|2021-02-10 15:35:00|28587.51|28587.51|28602.21|28602.21|28620.18|28620.18|28580.4|28580.4|0
1612971600000|2021-02-10 15:40:00|28593.59|28593.59|28541.37|28541.37|28602.96|28602.96|28528.45|28528.45|0
1612971900000|2021-02-10 15:45:00|28539.59|28539.59|28584.71|28584.71|28595.1|28595.1|28522.37|28522.37|0
1612972200000|2021-02-10 15:50:00|28589.01|28589.01|28611.57|28611.57|28620.93|28620.93|28570.76|28570.76|0
1612972500000|2021-02-10 15:55:00|28615.88|28615.88|28685.05|28685.05|28685.05|28685.05|28596.87|28596.87|0
1612972800000|2021-02-10 16:00:00|28689.36|28689.36|28650.6|28650.6|28696.47|28696.47|28650.6|28650.6|0
1612973100000|2021-02-10 16:05:00|28654.91|28654.91|28638.16|28638.16|28674.66|28674.66|28632.35|28632.35|0
1612973400000|2021-02-10 16:10:00|28642.47|28642.47|28652.11|28652.11|28671.11|28671.11|28633.85|28633.85|0
1612973700000|2021-02-10 16:15:00|28660.72|28660.72|28627.77|28627.77|28669.33|28669.33|28604.46|28604.46|0
1612974000000|2021-02-10 16:20:00|28623.46|28623.46|28621.69|28621.69|28630.3|28630.3|28596.6|28596.6|0
1612974300000|2021-02-10 16:25:00|28623.46|28623.46|28555.04|28555.04|28632.08|28632.08|28548.96|28548.96|0
1613031300000|2021-02-11 08:15:00|28612.6|28612.6|28700.3|28700.3|28702.08|28702.08|28610.82|28610.82|0
1613031600000|2021-02-11 08:20:00|28703.85|28703.85|28718.55|28718.55|28736.53|28736.53|28671.93|28671.93|0
1613031900000|2021-02-11 08:25:00|28720.33|28720.33|28801.67|28801.67|28807.75|28807.75|28718.55|28718.55|0
1613032200000|2021-02-11 08:30:00|28799.89|28799.89|28784.45|28784.45|28824.98|28824.98|28778.36|28778.36|0
1613032500000|2021-02-11 08:35:00|28788.75|28788.75|28775.08|28775.08|28803.45|28803.45|28770.78|28770.78|0
1613032800000|2021-02-11 08:40:00|28771.53|28771.53|28766.95|28766.95|28779.86|28779.86|28753.28|28753.28|0
1613033100000|2021-02-11 08:45:00|28775.56|28775.56|28785.47|28785.47|28799.14|28799.14|28754.03|28754.03|0
1613033400000|2021-02-11 08:50:00|28794.08|28794.08|28822.73|28822.73|28827.78|28827.78|28789.03|28789.03|0
1613033700000|2021-02-11 08:55:00|28827.03|28827.03|28773.58|28773.58|28837.42|28837.42|28773.58|28773.58|0
1613034000000|2021-02-11 09:00:00|28769.27|28769.27|28754.3|28754.3|28786.5|28786.5|28748.22|28748.22|0
1613034300000|2021-02-11 09:05:00|28758.61|28758.61|28739.33|28739.33|28775.83|28775.83|28739.33|28739.33|0
1613034600000|2021-02-11 09:10:00|28735.78|28735.78|28713.77|28713.77|28735.78|28735.78|28681.3|28681.3|0
1613034900000|2021-02-11 09:15:00|28710.21|28710.21|28724.91|28724.91|28737.83|28737.83|28707.68|28707.68|0
1613035200000|2021-02-11 09:20:00|28733.52|28733.52|28723.88|28723.88|28746.44|28746.44|28723.88|28723.88|0
1613035500000|2021-02-11 09:25:00|28728.19|28728.19|28725.66|28725.66|28748.97|28748.97|28721.35|28721.35|0
1613035800000|2021-02-11 09:30:00|28729.97|28729.97|28729.97|28729.97|28738.58|28738.58|28721.35|28721.35|0
1613036100000|2021-02-11 09:35:00|28734.27|28734.27|28737.55|28737.55|28742.89|28742.89|28728.19|28728.19|0
1613036400000|2021-02-11 09:40:00|28739.33|28739.33|28725.39|28725.39|28741.86|28741.86|28722.86|28722.86|0
1613036700000|2021-02-11 09:45:00|28723.61|28723.61|28737.55|28737.55|28746.92|28746.92|28723.61|28723.61|0
1613037000000|2021-02-11 09:50:00|28739.33|28739.33|28715|28715|28743.64|28743.64|28710.69|28710.69|0
1613037300000|2021-02-11 09:55:00|28710.69|28710.69|28709.66|28709.66|28710.69|28710.69|28699.55|28699.55|0
1613037600000|2021-02-11 10:00:00|28705.36|28705.36|28712.19|28712.19|28716.5|28716.5|28699.27|28699.27|0
1613037900000|2021-02-11 10:05:00|28707.89|28707.89|28712.19|28712.19|28713.97|28713.97|28707.89|28707.89|0
1613038200000|2021-02-11 10:10:00|28706.11|28706.11|28696.74|28696.74|28706.11|28706.11|28688.88|28688.88|0
1613038500000|2021-02-11 10:15:00|28701.05|28701.05|28713.22|28713.22|28721.83|28721.83|28693.19|28693.19|0
1613038800000|2021-02-11 10:20:00|28708.91|28708.91|28675.96|28675.96|28717.52|28717.52|28675.96|28675.96|0
1613039100000|2021-02-11 10:25:00|28680.27|28680.27|28667.35|28667.35|28680.27|28680.27|28667.35|28667.35|0
1613039400000|2021-02-11 10:30:00|28675.96|28675.96|28707.13|28707.13|28715|28715|28675.96|28675.96|0
1613039700000|2021-02-11 10:35:00|28702.83|28702.83|28693.46|28693.46|28704.61|28704.61|28691.69|28691.69|0
1613040000000|2021-02-11 10:40:00|28697.77|28697.77|28699.55|28699.55|28708.16|28708.16|28687.38|28687.38|0
1613040300000|2021-02-11 10:45:00|28712.47|28712.47|28687.38|28687.38|28729.69|28729.69|28687.38|28687.38|0
1613040600000|2021-02-11 10:50:00|28691.69|28691.69|28718.55|28718.55|28728.94|28728.94|28691.69|28691.69|0
1613040900000|2021-02-11 10:55:00|28714.24|28714.24|28670.91|28670.91|28714.24|28714.24|28670.91|28670.91|0
1613041200000|2021-02-11 11:00:00|28666.6|28666.6|28657.99|28657.99|28679.52|28679.52|28645.07|28645.07|0
1613041500000|2021-02-11 11:05:00|28653.68|28653.68|28641.51|28641.51|28653.68|28653.68|28639.74|28639.74|0
1613041800000|2021-02-11 11:10:00|28645.82|28645.82|28643.29|28643.29|28656.21|28656.21|28638.98|28638.98|0
1613042100000|2021-02-11 11:15:00|28645.07|28645.07|28611.09|28611.09|28645.07|28645.07|28608.57|28608.57|0
1613042400000|2021-02-11 11:20:00|28612.87|28612.87|28609.32|28609.32|28620.73|28620.73|28605.01|28605.01|0
1613042700000|2021-02-11 11:25:00|28600.7|28600.7|28583.48|28583.48|28604.26|28604.26|28579.17|28579.17|0
1613043000000|2021-02-11 11:30:00|28587.78|28587.78|28581.7|28581.7|28596.4|28596.4|28573.09|28573.09|0
1613043300000|2021-02-11 11:35:00|28577.39|28577.39|28544.45|28544.45|28577.39|28577.39|28544.45|28544.45|0
1613043600000|2021-02-11 11:40:00|28535.83|28535.83|28551.28|28551.28|28551.28|28551.28|28529.75|28529.75|0
1613043900000|2021-02-11 11:45:00|28546.98|28546.98|28578.15|28578.15|28578.15|28578.15|28546.98|28546.98|0
1613044200000|2021-02-11 11:50:00|28582.45|28582.45|28582.45|28582.45|28582.45|28582.45|28570.28|28570.28|0
1613044500000|2021-02-11 11:55:00|28586.76|28586.76|28584.98|28584.98|28591.07|28591.07|28579.92|28579.92|0
1613044800000|2021-02-11 12:00:00|28589.29|28589.29|28572.06|28572.06|28592.84|28592.84|28572.06|28572.06|0
1613045100000|2021-02-11 12:05:00|28570.28|28570.28|28567|28567|28578.15|28578.15|28552.31|28552.31|0
1613045400000|2021-02-11 12:10:00|28558.39|28558.39|28557.37|28557.37|28562.7|28562.7|28555.59|28555.59|0
1613045700000|2021-02-11 12:15:00|28561.67|28561.67|28567.76|28567.76|28596.12|28596.12|28561.67|28561.67|0
1613046000000|2021-02-11 12:20:00|28563.45|28563.45|28561.67|28561.67|28572.06|28572.06|28553.06|28553.06|0
1613046300000|2021-02-11 12:25:00|28553.06|28553.06|28544.45|28544.45|28553.06|28553.06|28540.14|28540.14|0
1613046600000|2021-02-11 12:30:00|28540.14|28540.14|28531.53|28531.53|28548.75|28548.75|28531.53|28531.53|0
1613046900000|2021-02-11 12:35:00|28535.83|28535.83|28510.75|28510.75|28535.83|28535.83|28508.97|28508.97|0
1613047200000|2021-02-11 12:40:00|28515.05|28515.05|28473.49|28473.49|28515.05|28515.05|28469.19|28469.19|0
1613047500000|2021-02-11 12:45:00|28477.8|28477.8|28492.77|28492.77|28497.08|28497.08|28477.8|28477.8|0
1613047800000|2021-02-11 12:50:00|28494.55|28494.55|28483.41|28483.41|28498.85|28498.85|28465.16|28465.16|0
1613048100000|2021-02-11 12:55:00|28474.79|28474.79|28480.6|28480.6|28490.99|28490.99|28471.24|28471.24|0
1613048400000|2021-02-11 13:00:00|28478.83|28478.83|28504.66|28504.66|28517.58|28517.58|28464.88|28464.88|0
1613048700000|2021-02-11 13:05:00|28496.05|28496.05|28489.97|28489.97|28498.58|28498.58|28483.88|28483.88|0
1613049000000|2021-02-11 13:10:00|28494.27|28494.27|28406.85|28406.85|28494.27|28494.27|28398.23|28398.23|0
1613049300000|2021-02-11 13:15:00|28411.15|28411.15|28438.77|28438.77|28457.77|28457.77|28411.15|28411.15|0
1613049600000|2021-02-11 13:20:00|28430.16|28430.16|28436.24|28436.24|28438.77|28438.77|28425.85|28425.85|0
1613049900000|2021-02-11 13:25:00|28440.55|28440.55|28446.63|28446.63|28468.16|28468.16|28430.16|28430.16|0
1613050200000|2021-02-11 13:30:00|28444.85|28444.85|28465.63|28465.63|28465.63|28465.63|28443.07|28443.07|0
1613050500000|2021-02-11 13:35:00|28469.94|28469.94|28464.88|28464.88|28473.49|28473.49|28456.27|28456.27|0
1613050800000|2021-02-11 13:40:00|28463.1|28463.1|28608.02|28608.02|28620.93|28620.93|28458.8|28458.8|0
1613051100000|2021-02-11 13:45:00|28595.1|28595.1|28557.84|28557.84|28595.1|28595.1|28549.23|28549.23|0
1613051400000|2021-02-11 13:50:00|28556.07|28556.07|28547.45|28547.45|28564.68|28564.68|28518.06|28518.06|0
1613051700000|2021-02-11 13:55:00|28538.84|28538.84|28564.68|28564.68|28568.98|28568.98|28538.84|28538.84|0
1613052000000|2021-02-11 14:00:00|28560.37|28560.37|28554.29|28554.29|28560.37|28560.37|28549.98|28549.98|0
1613052300000|2021-02-11 14:05:00|28567.21|28567.21|28575.07|28575.07|28581.15|28581.15|28562.9|28562.9|0
1613052600000|2021-02-11 14:10:00|28576.85|28576.85|28571.04|28571.04|28592.57|28592.57|28571.04|28571.04|0
1613052900000|2021-02-11 14:15:00|28583.96|28583.96|28598.65|28598.65|28598.65|28598.65|28560.65|28560.65|0
1613053200000|2021-02-11 14:20:00|28602.96|28602.96|28694.42|28694.42|28694.42|28694.42|28602.96|28602.96|0
1613053500000|2021-02-11 14:25:00|28698.72|28698.72|28663.52|28663.52|28706.58|28706.58|28657.44|28657.44|0
1613053800000|2021-02-11 14:30:00|28659.22|28659.22|28629.07|28629.07|28672.13|28672.13|28603.23|28603.23|0
1613054100000|2021-02-11 14:35:00|28624.76|28624.76|28578.42|28578.42|28644.52|28644.52|28576.64|28576.64|0
1613054400000|2021-02-11 14:40:00|28587.03|28587.03|28587.03|28587.03|28611.09|28611.09|28587.03|28587.03|0
1613054700000|2021-02-11 14:45:00|28595.65|28595.65|28647.32|28647.32|28662.29|28662.29|28595.65|28595.65|0
1613055000000|2021-02-11 14:50:00|28634.4|28634.4|28573.84|28573.84|28634.4|28634.4|28567.76|28567.76|0
1613055300000|2021-02-11 14:55:00|28582.45|28582.45|28635.91|28635.91|28635.91|28635.91|28582.45|28582.45|0
1613055600000|2021-02-11 15:00:00|28640.21|28640.21|28572.81|28572.81|28654.91|28654.91|28564.2|28564.2|0
1613055900000|2021-02-11 15:05:00|28574.59|28574.59|28574.59|28574.59|28587.51|28587.51|28557.37|28557.37|0
1613056200000|2021-02-11 15:10:00|28578.9|28578.9|28584.23|28584.23|28589.29|28589.29|28557.37|28557.37|0
1613056500000|2021-02-11 15:15:00|28575.62|28575.62|28565.23|28565.23|28596.4|28596.4|28565.23|28565.23|0
1613056800000|2021-02-11 15:20:00|28569.53|28569.53|28568.03|28568.03|28583.48|28583.48|28561.95|28561.95|0
1613057100000|2021-02-11 15:25:00|28572.34|28572.34|28585.26|28585.26|28589.56|28589.56|28549.78|28549.78|0
1613057400000|2021-02-11 15:30:00|28587.03|28587.03|28582.45|28582.45|28591.34|28591.34|28561.67|28561.67|0
1613057700000|2021-02-11 15:35:00|28586.76|28586.76|28586.28|28586.28|28597.15|28597.15|28584.23|28584.23|0
1613058000000|2021-02-11 15:40:00|28581.98|28581.98|28602.76|28602.76|28617.45|28617.45|28581.98|28581.98|0
1613058300000|2021-02-11 15:45:00|28607.06|28607.06|28575.14|28575.14|28621.76|28621.76|28575.14|28575.14|0
1613058600000|2021-02-11 15:50:00|28570.83|28570.83|28548.28|28548.28|28575.14|28575.14|28526.74|28526.74|0
1613058900000|2021-02-11 15:55:00|28543.97|28543.97|28535.36|28535.36|28562.22|28562.22|28529.27|28529.27|0
1613059200000|2021-02-11 16:00:00|28537.89|28537.89|28528.52|28528.52|28537.89|28537.89|28516.35|28516.35|0
1613059500000|2021-02-11 16:05:00|28524.22|28524.22|28523.19|28523.19|28534.61|28534.61|28516.35|28516.35|0
1613059800000|2021-02-11 16:10:00|28518.88|28518.88|28485.94|28485.94|28523.19|28523.19|28481.63|28481.63|0
1613060100000|2021-02-11 16:15:00|28490.24|28490.24|28474.52|28474.52|28492.02|28492.02|28474.52|28474.52|0
1613060400000|2021-02-11 16:20:00|28470.21|28470.21|28518.61|28518.61|28521.14|28521.14|28465.91|28465.91|0
1613060700000|2021-02-11 16:25:00|28520.39|28520.39|28510|28510|28526.47|28526.47|28501.38|28501.38|0
1613117700000|2021-02-12 08:15:00|28544.65|28544.65|28542.87|28542.87|28553.26|28553.26|28532.48|28532.48|0
1613118000000|2021-02-12 08:20:00|28538.57|28538.57|28548.96|28548.96|28555.79|28555.79|28529.95|28529.95|0
1613118300000|2021-02-12 08:25:00|28540.34|28540.34|28413.61|28413.61|28540.34|28540.34|28401.72|28401.72|0
1613118600000|2021-02-12 08:30:00|28405|28405|28361.18|28361.18|28420.72|28420.72|28347.24|28347.24|0
1613118900000|2021-02-12 08:35:00|28348.26|28348.26|28379.16|28379.16|28387.77|28387.77|28338.62|28338.62|0
1613119200000|2021-02-12 08:40:00|28383.46|28383.46|28391.05|28391.05|28435.14|28435.14|28375.6|28375.6|0
1613119500000|2021-02-12 08:45:00|28382.44|28382.44|28329.74|28329.74|28382.44|28382.44|28325.43|28325.43|0
1613119800000|2021-02-12 08:50:00|28320.85|28320.85|28355.57|28355.57|28355.57|28355.57|28284.62|28284.62|0
1613120100000|2021-02-12 08:55:00|28352.02|28352.02|28410.81|28410.81|28421.2|28421.2|28347.71|28347.71|0
1613120400000|2021-02-12 09:00:00|28415.11|28415.11|28431.59|28431.59|28473.9|28473.9|28415.11|28415.11|0
1613120700000|2021-02-12 09:05:00|28435.89|28435.89|28461.73|28461.73|28465.29|28465.29|28435.89|28435.89|0
1613121000000|2021-02-12 09:10:00|28470.34|28470.34|28453.87|28453.87|28486.82|28486.82|28453.87|28453.87|0
1613121300000|2021-02-12 09:15:00|28458.18|28458.18|28506.85|28506.85|28524.07|28524.07|28458.18|28458.18|0
1613121600000|2021-02-12 09:20:00|28502.54|28502.54|28498.98|28498.98|28506.85|28506.85|28498.98|28498.98|0
1613121900000|2021-02-12 09:25:00|28503.29|28503.29|28530.15|28530.15|28530.15|28530.15|28503.29|28503.29|0
1613122200000|2021-02-12 09:30:00|28526.6|28526.6|28514.43|28514.43|28530.91|28530.91|28513.68|28513.68|0
1613122500000|2021-02-12 09:35:00|28518.74|28518.74|28528.38|28528.38|28532.68|28532.68|28518.74|28518.74|0
1613122800000|2021-02-12 09:40:00|28532.68|28532.68|28553.46|28553.46|28562.08|28562.08|28528.38|28528.38|0
1613123100000|2021-02-12 09:45:00|28555.24|28555.24|28543.07|28543.07|28555.24|28555.24|28543.07|28543.07|0
1613123400000|2021-02-12 09:50:00|28538.77|28538.77|28511.15|28511.15|28538.77|28538.77|28503.29|28503.29|0
1613123700000|2021-02-12 09:55:00|28506.85|28506.85|28524.07|28524.07|28524.07|28524.07|28506.85|28506.85|0
1613124000000|2021-02-12 10:00:00|28515.46|28515.46|28484.29|28484.29|28515.46|28515.46|28480.73|28480.73|0
1613124300000|2021-02-12 10:05:00|28492.9|28492.9|28500.76|28500.76|28509.37|28509.37|28488.59|28488.59|0
1613124600000|2021-02-12 10:10:00|28505.07|28505.07|28470.34|28470.34|28511.15|28511.15|28470.34|28470.34|0
1613124900000|2021-02-12 10:15:00|28472.12|28472.12|28467.81|28467.81|28476.43|28476.43|28463.51|28463.51|0
1613125200000|2021-02-12 10:20:00|28466.04|28466.04|28453.12|28453.12|28466.04|28466.04|28444.51|28444.51|0
1613125500000|2021-02-12 10:25:00|28457.42|28457.42|28463.23|28463.23|28474.65|28474.65|28457.42|28457.42|0
1613125800000|2021-02-12 10:30:00|28467.54|28467.54|28470.34|28470.34|28491.87|28491.87|28466.04|28466.04|0
1613126100000|2021-02-12 10:35:00|28474.65|28474.65|28446.01|28446.01|28474.65|28474.65|28446.01|28446.01|0
1613126400000|2021-02-12 10:40:00|28454.62|28454.62|28454.62|28454.62|28477.93|28477.93|28446.01|28446.01|0
1613126700000|2021-02-12 10:45:00|28452.84|28452.84|28455.65|28455.65|28460.7|28460.7|28446.76|28446.76|0
1613127000000|2021-02-12 10:50:00|28451.34|28451.34|28456.4|28456.4|28456.4|28456.4|28426.25|28426.25|0
1613127300000|2021-02-12 10:55:00|28460.7|28460.7|28464.26|28464.26|28464.26|28464.26|28459.95|28459.95|0
1613127600000|2021-02-12 11:00:00|28459.95|28459.95|28487.57|28487.57|28487.57|28487.57|28455.65|28455.65|0
1613127900000|2021-02-12 11:05:00|28491.87|28491.87|28504.79|28504.79|28515.18|28515.18|28491.87|28491.87|0
1613128200000|2021-02-12 11:10:00|28500.49|28500.49|28504.04|28504.04|28514.43|28514.43|28496.18|28496.18|0
1613128500000|2021-02-12 11:15:00|28508.35|28508.35|28526.6|28526.6|28526.6|28526.6|28508.35|28508.35|0
1613128800000|2021-02-12 11:20:00|28535.21|28535.21|28511.9|28511.9|28545.6|28545.6|28511.9|28511.9|0
1613129100000|2021-02-12 11:25:00|28508.35|28508.35|28508.35|28508.35|28521.27|28521.27|28504.04|28504.04|0
1613129400000|2021-02-12 11:30:00|28504.79|28504.79|28499.46|28499.46|28511.63|28511.63|28499.46|28499.46|0
1613129700000|2021-02-12 11:35:00|28497.68|28497.68|28477.18|28477.18|28498.71|28498.71|28472.87|28472.87|0
1613130000000|2021-02-12 11:40:00|28473.62|28473.62|28493.38|28493.38|28493.38|28493.38|28448.54|28448.54|0
1613130300000|2021-02-12 11:45:00|28497.68|28497.68|28500.49|28500.49|28507.32|28507.32|28480.46|28480.46|0
1613130600000|2021-02-12 11:50:00|28498.71|28498.71|28523.8|28523.8|28530.63|28530.63|28498.71|28498.71|0
1613130900000|2021-02-12 11:55:00|28525.57|28525.57|28573.22|28573.22|28573.22|28573.22|28525.57|28525.57|0
1613131200000|2021-02-12 12:00:00|28581.83|28581.83|28522.29|28522.29|28588.94|28588.94|28513.68|28513.68|0
1613131500000|2021-02-12 12:05:00|28517.99|28517.99|28510.88|28510.88|28530.91|28530.91|28510.88|28510.88|0
1613131800000|2021-02-12 12:10:00|28509.1|28509.1|28570.69|28570.69|28570.69|28570.69|28509.1|28509.1|0
1613132100000|2021-02-12 12:15:00|28572.47|28572.47|28526.6|28526.6|28576.77|28576.77|28526.6|28526.6|0
1613132400000|2021-02-12 12:20:00|28523.05|28523.05|28495.43|28495.43|28523.05|28523.05|28495.43|28495.43|0
1613132700000|2021-02-12 12:25:00|28499.74|28499.74|28490.1|28490.1|28510.13|28510.13|28485.79|28485.79|0
1613133000000|2021-02-12 12:30:00|28494.4|28494.4|28493.65|28493.65|28510.88|28510.88|28489.35|28489.35|0
1613133300000|2021-02-12 12:35:00|28489.35|28489.35|28474.65|28474.65|28489.35|28489.35|28474.65|28474.65|0
1613133600000|2021-02-12 12:40:00|28470.34|28470.34|28461.73|28461.73|28470.34|28470.34|28436.64|28436.64|0
1613133900000|2021-02-12 12:45:00|28466.04|28466.04|28476.43|28476.43|28476.43|28476.43|28457.42|28457.42|0
1613134200000|2021-02-12 12:50:00|28474.65|28474.65|28475.68|28475.68|28488.59|28488.59|28466.04|28466.04|0
1613134500000|2021-02-12 12:55:00|28467.06|28467.06|28462.76|28462.76|28475.68|28475.68|28456.67|28456.67|0
1613134800000|2021-02-12 13:00:00|28458.45|28458.45|28484.29|28484.29|28488.59|28488.59|28458.45|28458.45|0
1613135100000|2021-02-12 13:05:00|28492.9|28492.9|28491.12|28491.12|28495.43|28495.43|28473.9|28473.9|0
1613135400000|2021-02-12 13:10:00|28495.43|28495.43|28486.82|28486.82|28504.04|28504.04|28482.51|28482.51|0
1613135700000|2021-02-12 13:15:00|28491.12|28491.12|28497.21|28497.21|28503.29|28503.29|28488.59|28488.59|0
1613136000000|2021-02-12 13:20:00|28492.9|28492.9|28457.42|28457.42|28492.9|28492.9|28457.42|28457.42|0
1613136300000|2021-02-12 13:25:00|28470.34|28470.34|28503.29|28503.29|28526.6|28526.6|28470.34|28470.34|0
1613136600000|2021-02-12 13:30:00|28494.68|28494.68|28488.59|28488.59|28503.29|28503.29|28479.98|28479.98|0
1613136900000|2021-02-12 13:35:00|28479.98|28479.98|28479.98|28479.98|28479.98|28479.98|28467.06|28467.06|0
1613137200000|2021-02-12 13:40:00|28481.76|28481.76|28460.98|28460.98|28483.54|28483.54|28460.98|28460.98|0
1613137500000|2021-02-12 13:45:00|28465.29|28465.29|28436.92|28436.92|28465.29|28465.29|28436.92|28436.92|0
1613137800000|2021-02-12 13:50:00|28432.61|28432.61|28419.69|28419.69|28450.86|28450.86|28419.69|28419.69|0
1613138100000|2021-02-12 13:55:00|28415.39|28415.39|28413.61|28413.61|28419.69|28419.69|28407.53|28407.53|0
1613138400000|2021-02-12 14:00:00|28415.39|28415.39|28463.03|28463.03|28463.03|28463.03|28415.39|28415.39|0
1613138700000|2021-02-12 14:05:00|28464.81|28464.81|28432.89|28432.89|28464.81|28464.81|28424.27|28424.27|0
1613139000000|2021-02-12 14:10:00|28437.19|28437.19|28434.66|28434.66|28443.28|28443.28|28426.05|28426.05|0
1613139300000|2021-02-12 14:15:00|28436.44|28436.44|28429.61|28429.61|28442.53|28442.53|28429.61|28429.61|0
1613139600000|2021-02-12 14:20:00|28427.83|28427.83|28432.14|28432.14|28445.05|28445.05|28427.83|28427.83|0
1613139900000|2021-02-12 14:25:00|28440.75|28440.75|28421.75|28421.75|28440.75|28440.75|28412.11|28412.11|0
1613140200000|2021-02-12 14:30:00|28430.36|28430.36|28502.34|28502.34|28523.87|28523.87|28424.55|28424.55|0
1613140500000|2021-02-12 14:35:00|28510.95|28510.95|28519.56|28519.56|28525.65|28525.65|28480.81|28480.81|0
1613140800000|2021-02-12 14:40:00|28523.87|28523.87|28544.37|28544.37|28574.79|28574.79|28508.15|28508.15|0
1613141100000|2021-02-12 14:45:00|28531.46|28531.46|28637.89|28637.89|28640.41|28640.41|28531.46|28531.46|0
1613141400000|2021-02-12 14:50:00|28624.97|28624.97|28640.14|28640.14|28671.31|28671.31|28616.35|28616.35|0
1613141700000|2021-02-12 14:55:00|28627.22|28627.22|28597.55|28597.55|28638.09|28638.09|28597.55|28597.55|0
1613142000000|2021-02-12 15:00:00|28593.25|28593.25|28583.13|28583.13|28607.94|28607.94|28569.19|28569.19|0
1613142300000|2021-02-12 15:05:00|28584.91|28584.91|28544.37|28544.37|28597.08|28597.08|28528.93|28528.93|0
1613142600000|2021-02-12 15:10:00|28546.15|28546.15|28542.12|28542.12|28546.15|28546.15|28516.76|28516.76|0
1613142900000|2021-02-12 15:15:00|28546.43|28546.43|28574.04|28574.04|28575.82|28575.82|28546.43|28546.43|0
1613143200000|2021-02-12 15:20:00|28578.35|28578.35|28589.01|28589.01|28611.3|28611.3|28574.04|28574.04|0
1613143500000|2021-02-12 15:25:00|28593.32|28593.32|28543.15|28543.15|28593.32|28593.32|28543.15|28543.15|0
1613143800000|2021-02-12 15:30:00|28547.45|28547.45|28504.39|28504.39|28547.45|28547.45|28500.08|28500.08|0
1613144100000|2021-02-12 15:35:00|28508.7|28508.7|28491.47|28491.47|28517.31|28517.31|28489.69|28489.69|0
1613144400000|2021-02-12 15:40:00|28489.69|28489.69|28584.71|28584.71|28584.71|28584.71|28489.69|28489.69|0
1613144700000|2021-02-12 15:45:00|28586.48|28586.48|28558.87|28558.87|28586.48|28586.48|28542.39|28542.39|0
1613145000000|2021-02-12 15:50:00|28550.26|28550.26|28525.92|28525.92|28555.31|28555.31|28525.92|28525.92|0
1613145300000|2021-02-12 15:55:00|28534.53|28534.53|28508.7|28508.7|28537.06|28537.06|28508.7|28508.7|0
1613145600000|2021-02-12 16:00:00|28506.92|28506.92|28552.78|28552.78|28580.4|28580.4|28506.92|28506.92|0
1613145900000|2021-02-12 16:05:00|28557.09|28557.09|28570.01|28570.01|28574.32|28574.32|28552.51|28552.51|0
1613146200000|2021-02-12 16:10:00|28574.32|28574.32|28581.9|28581.9|28594.82|28594.82|28556.07|28556.07|0
1613146500000|2021-02-12 16:15:00|28586.21|28586.21|28585.93|28585.93|28609.24|28609.24|28573.02|28573.02|0
1613146800000|2021-02-12 16:20:00|28589.49|28589.49|28582.65|28582.65|28599.88|28599.88|28570.49|28570.49|0
1613147100000|2021-02-12 16:25:00|28586.96|28586.96|28585.18|28585.18|28599.88|28599.88|28555.79|28555.79|0
1613376900000|2021-02-15 08:15:00|28862.71|28862.71|28801.12|28801.12|28888.55|28888.55|28801.12|28801.12|0
1613377200000|2021-02-15 08:20:00|28783.9|28783.9|28947.81|28947.81|28951.37|28951.37|28783.9|28783.9|0
1613377500000|2021-02-15 08:25:00|28930.59|28930.59|28987.59|28987.59|28987.59|28987.59|28892.58|28892.58|0
1613377800000|2021-02-15 08:30:00|28991.15|28991.15|29052.74|29052.74|29057.32|29057.32|28982.54|28982.54|0
1613378100000|2021-02-15 08:35:00|29048.43|29048.43|29016.24|29016.24|29059.57|29059.57|29003.32|29003.32|0
1613378400000|2021-02-15 08:40:00|29020.54|29020.54|29018.77|29018.77|29046.38|29046.38|29016.24|29016.24|0
1613378700000|2021-02-15 08:45:00|29014.46|29014.46|29055.27|29055.27|29057.8|29057.8|29005.85|29005.85|0
1613379000000|2021-02-15 08:50:00|29063.88|29063.88|29141.19|29141.19|29141.19|29141.19|29050.96|29050.96|0
1613379300000|2021-02-15 08:55:00|29145.5|29145.5|29194.92|29194.92|29199.23|29199.23|29145.5|29145.5|0
1613379600000|2021-02-15 09:00:00|29196.7|29196.7|29163.75|29163.75|29212.15|29212.15|29159.44|29159.44|0
1613379900000|2021-02-15 09:05:00|29187.06|29187.06|29174.89|29174.89|29192.12|29192.12|29170.59|29170.59|0
1613380200000|2021-02-15 09:10:00|29187.81|29187.81|29201.21|29201.21|29205.51|29205.51|29147.75|29147.75|0
1613380500000|2021-02-15 09:15:00|29205.51|29205.51|29230.87|29230.87|29235.18|29235.18|29188.29|29188.29|0
1613380800000|2021-02-15 09:20:00|29235.18|29235.18|29211.87|29211.87|29239.49|29239.49|29197.93|29197.93|0
1613381100000|2021-02-15 09:25:00|29220.48|29220.48|29219.46|29219.46|29220.48|29220.48|29206.54|29206.54|0
1613381400000|2021-02-15 09:30:00|29215.15|29215.15|29225.54|29225.54|29229.85|29229.85|29204.76|29204.76|0
1613381700000|2021-02-15 09:35:00|29234.15|29234.15|29226.29|29226.29|29250.63|29250.63|29225.54|29225.54|0
1613382000000|2021-02-15 09:40:00|29217.68|29217.68|29227.04|29227.04|29227.04|29227.04|29185.48|29185.48|0
1613382300000|2021-02-15 09:45:00|29235.66|29235.66|29223.49|29223.49|29235.66|29235.66|29211.32|29211.32|0
1613382600000|2021-02-15 09:50:00|29219.18|29219.18|29215.63|29215.63|29234.63|29234.63|29203.46|29203.46|0
1613382900000|2021-02-15 09:55:00|29211.32|29211.32|29215.63|29215.63|29235.66|29235.66|29207.02|29207.02|0
1613383200000|2021-02-15 10:00:00|29219.93|29219.93|29227.04|29227.04|29238.94|29238.94|29215.63|29215.63|0
1613383500000|2021-02-15 10:05:00|29222.74|29222.74|29215.9|29215.9|29228.82|29228.82|29215.9|29215.9|0
1613383800000|2021-02-15 10:10:00|29214.13|29214.13|29203.74|29203.74|29218.43|29218.43|29203.74|29203.74|0
1613384100000|2021-02-15 10:15:00|29195.12|29195.12|29230.6|29230.6|29230.6|29230.6|29182.2|29182.2|0
1613384400000|2021-02-15 10:20:00|29228.82|29228.82|29245.3|29245.3|29249.6|29249.6|29220.21|29220.21|0
1613384700000|2021-02-15 10:25:00|29249.6|29249.6|29257.46|29257.46|29291.16|29291.16|29234.91|29234.91|0
1613385000000|2021-02-15 10:30:00|29248.85|29248.85|29251.38|29251.38|29263.55|29263.55|29247.82|29247.82|0
1613385300000|2021-02-15 10:35:00|29253.16|29253.16|29280.3|29280.3|29293.21|29293.21|29253.16|29253.16|0
1613385600000|2021-02-15 10:40:00|29282.07|29282.07|29267.65|29267.65|29297.8|29297.8|29267.65|29267.65|0
1613385900000|2021-02-15 10:45:00|29259.04|29259.04|29222.54|29222.54|29263.34|29263.34|29201|29201|0
1613386200000|2021-02-15 10:50:00|29213.92|29213.92|29184.53|29184.53|29218.23|29218.23|29184.53|29184.53|0
1613386500000|2021-02-15 10:55:00|29188.84|29188.84|29177.42|29177.42|29188.84|29188.84|29164.5|29164.5|0
1613386800000|2021-02-15 11:00:00|29181.73|29181.73|29156.91|29156.91|29181.73|29181.73|29151.58|29151.58|0
1613387100000|2021-02-15 11:05:00|29165.53|29165.53|29218.23|29218.23|29218.23|29218.23|29165.53|29165.53|0
1613387400000|2021-02-15 11:10:00|29205.31|29205.31|29175.92|29175.92|29205.31|29205.31|29175.92|29175.92|0
1613387700000|2021-02-15 11:15:00|29180.22|29180.22|29237.51|29237.51|29237.51|29237.51|29180.22|29180.22|0
1613388000000|2021-02-15 11:20:00|29233.95|29233.95|29220.01|29220.01|29239.01|29239.01|29215.7|29215.7|0
1613388300000|2021-02-15 11:25:00|29221.78|29221.78|29236.21|29236.21|29245.84|29245.84|29221.78|29221.78|0
1613388600000|2021-02-15 11:30:00|29240.51|29240.51|29223.01|29223.01|29240.51|29240.51|29210.09|29210.09|0
1613388900000|2021-02-15 11:35:00|29227.32|29227.32|29223.01|29223.01|29235.93|29235.93|29221.24|29221.24|0
1613389200000|2021-02-15 11:40:00|29227.32|29227.32|29265.32|29265.32|29267.1|29267.1|29227.32|29227.32|0
1613389500000|2021-02-15 11:45:00|29259.99|29259.99|29219.18|29219.18|29259.99|29259.99|29219.18|29219.18|0
1613389800000|2021-02-15 11:50:00|29220.96|29220.96|29231.35|29231.35|29247.82|29247.82|29220.96|29220.96|0
1613390100000|2021-02-15 11:55:00|29229.57|29229.57|29251.38|29251.38|29259.99|29259.99|29212.35|29212.35|0
1613390400000|2021-02-15 12:00:00|29240.99|29240.99|29197.38|29197.38|29249.6|29249.6|29197.38|29197.38|0
1613390700000|2021-02-15 12:05:00|29195.6|29195.6|29136.06|29136.06|29195.6|29195.6|29122.87|29122.87|0
1613391000000|2021-02-15 12:10:00|29131.76|29131.76|29125.67|29125.67|29132.51|29132.51|29110.98|29110.98|0
1613391300000|2021-02-15 12:15:00|29129.98|29129.98|29141.12|29141.12|29141.12|29141.12|29128.2|29128.2|0
1613391600000|2021-02-15 12:20:00|29145.43|29145.43|29165.45|29165.45|29169.76|29169.76|29145.43|29145.43|0
1613391900000|2021-02-15 12:25:00|29161.15|29161.15|29200.93|29200.93|29200.93|29200.93|29139.62|29139.62|0
1613392200000|2021-02-15 12:30:00|29196.63|29196.63|29175.85|29175.85|29204.49|29204.49|29171.54|29171.54|0
1613392500000|2021-02-15 12:35:00|29180.15|29180.15|29188.76|29188.76|29195.12|29195.12|29177.62|29177.62|0
1613392800000|2021-02-15 12:40:00|29190.54|29190.54|29170.51|29170.51|29213.1|29213.1|29161.9|29161.9|0
1613393100000|2021-02-15 12:45:00|29179.13|29179.13|29167.23|29167.23|29180.15|29180.15|29167.23|29167.23|0
1613393400000|2021-02-15 12:50:00|29162.93|29162.93|29160.4|29160.4|29181.93|29181.93|29160.4|29160.4|0
1613393700000|2021-02-15 12:55:00|29162.17|29162.17|29170.79|29170.79|29170.79|29170.79|29160.4|29160.4|0
1613394000000|2021-02-15 13:00:00|29175.09|29175.09|29205.51|29205.51|29205.51|29205.51|29164.7|29164.7|0
1613394300000|2021-02-15 13:05:00|29209.82|29209.82|29209.07|29209.07|29228.07|29228.07|29201.21|29201.21|0
1613394600000|2021-02-15 13:10:00|29207.29|29207.29|29221.99|29221.99|29225.54|29225.54|29207.29|29207.29|0
1613394900000|2021-02-15 13:15:00|29226.29|29226.29|29227.32|29227.32|29234.91|29234.91|29211.6|29211.6|0
1613395200000|2021-02-15 13:20:00|29229.1|29229.1|29251.38|29251.38|29269.63|29269.63|29229.1|29229.1|0
1613395500000|2021-02-15 13:25:00|29263.55|29263.55|29293.69|29293.69|29293.69|29293.69|29263.55|29263.55|0
1613395800000|2021-02-15 13:30:00|29291.91|29291.91|29266.08|29266.08|29291.91|29291.91|29253.91|29253.91|0
1613396100000|2021-02-15 13:35:00|29264.3|29264.3|29261.77|29261.77|29267.85|29267.85|29257.46|29257.46|0
1613396400000|2021-02-15 13:40:00|29266.08|29266.08|29313.45|29313.45|29313.45|29313.45|29264.3|29264.3|0
1613396700000|2021-02-15 13:45:00|29309.14|29309.14|29281.52|29281.52|29309.14|29309.14|29281.52|29281.52|0
1613397000000|2021-02-15 13:50:00|29279.75|29279.75|29294.44|29294.44|29300.53|29300.53|29271.13|29271.13|0
1613397300000|2021-02-15 13:55:00|29298.75|29298.75|29294.44|29294.44|29298.75|29298.75|29277.22|29277.22|0
1613397600000|2021-02-15 14:00:00|29290.14|29290.14|29296.97|29296.97|29296.97|29296.97|29279.75|29279.75|0
1613397900000|2021-02-15 14:05:00|29292.67|29292.67|29311.94|29311.94|29314.47|29314.47|29285.83|29285.83|0
1613398200000|2021-02-15 14:10:00|29316.25|29316.25|29329.44|29329.44|29338.06|29338.06|29311.94|29311.94|0
1613398500000|2021-02-15 14:15:00|29325.89|29325.89|29304.08|29304.08|29325.89|29325.89|29300.8|29300.8|0
1613398800000|2021-02-15 14:20:00|29314.47|29314.47|29320.56|29320.56|29333.47|29333.47|29314.47|29314.47|0
1613399100000|2021-02-15 14:25:00|29318.78|29318.78|29289.38|29289.38|29320.56|29320.56|29287.61|29287.61|0
1613399400000|2021-02-15 14:30:00|29291.16|29291.16|29298.27|29298.27|29300.8|29300.8|29286.1|29286.1|0
1613399700000|2021-02-15 14:35:00|29301.83|29301.83|29298.27|29298.27|29312.22|29312.22|29292.94|29292.94|0
1613400000000|2021-02-15 14:40:00|29296.49|29296.49|29332.72|29332.72|29332.72|29332.72|29291.16|29291.16|0
1613400300000|2021-02-15 14:45:00|29341.34|29341.34|29387.2|29387.2|29387.2|29387.2|29334.23|29334.23|0
1613400600000|2021-02-15 14:50:00|29385.42|29385.42|29428.01|29428.01|29428.01|29428.01|29385.42|29385.42|0
1613400900000|2021-02-15 14:55:00|29429.79|29429.79|29383.65|29383.65|29440.18|29440.18|29383.65|29383.65|0
1613401200000|2021-02-15 15:00:00|29387.95|29387.95|29342.36|29342.36|29389.73|29389.73|29342.36|29342.36|0
1613401500000|2021-02-15 15:05:00|29338.81|29338.81|29393.56|29393.56|29429.04|29429.04|29325.89|29325.89|0
1613401800000|2021-02-15 15:10:00|29391.78|29391.78|29381.39|29381.39|29391.78|29391.78|29358.84|29358.84|0
1613402100000|2021-02-15 15:15:00|29385.7|29385.7|29383.17|29383.17|29385.7|29385.7|29363.14|29363.14|0
1613402400000|2021-02-15 15:20:00|29387.48|29387.48|29384.95|29384.95|29415.09|29415.09|29378.86|29378.86|0
1613402700000|2021-02-15 15:25:00|29389.25|29389.25|29403.95|29403.95|29405.73|29405.73|29389.25|29389.25|0
1613403000000|2021-02-15 15:30:00|29399.64|29399.64|29373.81|29373.81|29399.64|29399.64|29373.81|29373.81|0
1613403300000|2021-02-15 15:35:00|29369.5|29369.5|29364.44|29364.44|29387|29387|29358.36|29358.36|0
1613403600000|2021-02-15 15:40:00|29368.75|29368.75|29400.95|29400.95|29409.56|29409.56|29364.44|29364.44|0
1613403900000|2021-02-15 15:45:00|29405.25|29405.25|29484.07|29484.07|29496.99|29496.99|29405.25|29405.25|0
1613404200000|2021-02-15 15:50:00|29488.37|29488.37|29521.32|29521.32|29529.93|29529.93|29473.68|29473.68|0
1613404500000|2021-02-15 15:55:00|29519.54|29519.54|29535.27|29535.27|29535.27|29535.27|29502.32|29502.32|0
1613404800000|2021-02-15 16:00:00|29530.96|29530.96|29530.96|29530.96|29554.27|29554.27|29526.65|29526.65|0
1613405100000|2021-02-15 16:05:00|29535.27|29535.27|29484.82|29484.82|29556.05|29556.05|29483.04|29483.04|0
1613405400000|2021-02-15 16:10:00|29483.04|29483.04|29550.44|29550.44|29550.44|29550.44|29463.01|29463.01|0
1613405700000|2021-02-15 16:15:00|29554.74|29554.74|29607.72|29607.72|29642.17|29642.17|29546.13|29546.13|0
1613406000000|2021-02-15 16:20:00|29613.81|29613.81|29557.55|29557.55|29613.81|29613.81|29532.46|29532.46|0
1613406300000|2021-02-15 16:25:00|29553.24|29553.24|29508.13|29508.13|29567.94|29567.94|29508.13|29508.13|0
1613463300000|2021-02-16 08:15:00|29419.95|29419.95|29447.56|29447.56|29450.09|29450.09|29412.09|29412.09|0
1613463600000|2021-02-16 08:20:00|29438.95|29438.95|29419.67|29419.67|29438.95|29438.95|29394.59|29394.59|0
1613463900000|2021-02-16 08:25:00|29415.37|29415.37|29442.23|29442.23|29455.15|29455.15|29373.81|29373.81|0
1613464200000|2021-02-16 08:30:00|29446.54|29446.54|29420.7|29420.7|29446.54|29446.54|29402.45|29402.45|0
1613464500000|2021-02-16 08:35:00|29416.39|29416.39|29439.7|29439.7|29452.62|29452.62|29389.53|29389.53|0
1613464800000|2021-02-16 08:40:00|29448.31|29448.31|29437.17|29437.17|29457.95|29457.95|29431.09|29431.09|0
1613465100000|2021-02-16 08:45:00|29423.23|29423.23|29436.15|29436.15|29444.76|29444.76|29408.53|29408.53|0
1613465400000|2021-02-16 08:50:00|29440.45|29440.45|29399.92|29399.92|29445.79|29445.79|29387|29387|0
1613465700000|2021-02-16 08:55:00|29398.14|29398.14|29432.87|29432.87|29432.87|29432.87|29363.69|29363.69|0
1613466000000|2021-02-16 09:00:00|29428.56|29428.56|29425.28|29425.28|29448.59|29448.59|29398.42|29398.42|0
1613466300000|2021-02-16 09:05:00|29420.97|29420.97|29363.97|29363.97|29420.97|29420.97|29357.13|29357.13|0
1613466600000|2021-02-16 09:10:00|29346.74|29346.74|29363.97|29363.97|29366.49|29366.49|29346.74|29346.74|0
1613466900000|2021-02-16 09:15:00|29368.27|29368.27|29353.58|29353.58|29368.27|29368.27|29327.74|29327.74|0
1613467200000|2021-02-16 09:20:00|29349.27|29349.27|29305.93|29305.93|29375.11|29375.11|29305.93|29305.93|0
1613467500000|2021-02-16 09:25:00|29314.54|29314.54|29284.4|29284.4|29318.85|29318.85|29284.4|29284.4|0
1613467800000|2021-02-16 09:30:00|29275.79|29275.79|29283.37|29283.37|29283.37|29283.37|29247.15|29247.15|0
1613468100000|2021-02-16 09:35:00|29287.68|29287.68|29302.38|29302.38|29302.38|29302.38|29255.76|29255.76|0
1613468400000|2021-02-16 09:40:00|29304.15|29304.15|29293.01|29293.01|29317.07|29317.07|29286.93|29286.93|0
1613468700000|2021-02-16 09:45:00|29297.32|29297.32|29251.73|29251.73|29301.62|29301.62|29251.73|29251.73|0
1613469000000|2021-02-16 09:50:00|29256.03|29256.03|29246.39|29246.39|29260.34|29260.34|29233.48|29233.48|0
1613469300000|2021-02-16 09:55:00|29250.7|29250.7|29229.65|29229.65|29250.7|29250.7|29221.03|29221.03|0
1613469600000|2021-02-16 10:00:00|29225.34|29225.34|29214.2|29214.2|29241.81|29241.81|29208.11|29208.11|0
1613469900000|2021-02-16 10:05:00|29201.28|29201.28|29238.53|29238.53|29241.06|29241.06|29201.28|29201.28|0
1613470200000|2021-02-16 10:10:00|29236.76|29236.76|29196.97|29196.97|29236.76|29236.76|29168.33|29168.33|0
1613470500000|2021-02-16 10:15:00|29188.36|29188.36|29115.63|29115.63|29188.36|29188.36|29115.63|29115.63|0
1613470800000|2021-02-16 10:20:00|29124.24|29124.24|29076.6|29076.6|29126.02|29126.02|29076.6|29076.6|0
1613471100000|2021-02-16 10:25:00|29080.9|29080.9|29064.7|29064.7|29112.07|29112.07|29064.7|29064.7|0
1613471400000|2021-02-16 10:30:00|29069.01|29069.01|29072.29|29072.29|29086.24|29086.24|29064.7|29064.7|0
1613471700000|2021-02-16 10:35:00|29080.9|29080.9|29054.31|29054.31|29080.9|29080.9|29054.31|29054.31|0
1613472000000|2021-02-16 10:40:00|29062.93|29062.93|29032.51|29032.51|29071.54|29071.54|29017.06|29017.06|0
1613472300000|2021-02-16 10:45:00|29023.9|29023.9|29012.75|29012.75|29032.51|29032.51|29012.75|29012.75|0
1613472600000|2021-02-16 10:50:00|29017.06|29017.06|29005.92|29005.92|29031.76|29031.76|28997.31|28997.31|0
1613472900000|2021-02-16 10:55:00|29004.14|29004.14|28965.11|28965.11|29004.14|29004.14|28965.11|28965.11|0
1613473200000|2021-02-16 11:00:00|28969.42|28969.42|28993.48|28993.48|29006.4|29006.4|28965.86|28965.86|0
1613473500000|2021-02-16 11:05:00|28984.86|28984.86|28957.25|28957.25|28984.86|28984.86|28957.25|28957.25|0
1613473800000|2021-02-16 11:10:00|28940.02|28940.02|28937.22|28937.22|28945.83|28945.83|28916.44|28916.44|0
1613474100000|2021-02-16 11:15:00|28928.61|28928.61|28941.53|28941.53|28941.53|28941.53|28928.61|28928.61|0
1613474400000|2021-02-16 11:20:00|28937.22|28937.22|28983.36|28983.36|28983.36|28983.36|28928.61|28928.61|0
1613474700000|2021-02-16 11:25:00|28987.67|28987.67|28980.83|28980.83|28995.53|28995.53|28977.28|28977.28|0
1613475000000|2021-02-16 11:30:00|28985.14|28985.14|29081.18|29081.18|29094.1|29094.1|28985.14|28985.14|0
1613475300000|2021-02-16 11:35:00|29082.96|29082.96|29107.77|29107.77|29107.77|29107.77|29060.4|29060.4|0
1613475600000|2021-02-16 11:40:00|29112.07|29112.07|29134.63|29134.63|29134.63|29134.63|29107.77|29107.77|0
1613475900000|2021-02-16 11:45:00|29143.24|29143.24|29136.41|29136.41|29157.19|29157.19|29134.63|29134.63|0
1613476200000|2021-02-16 11:50:00|29123.49|29123.49|29080.15|29080.15|29123.49|29123.49|29080.15|29080.15|0
1613476500000|2021-02-16 11:55:00|29075.85|29075.85|29099.15|29099.15|29099.15|29099.15|29073.32|29073.32|0
1613476800000|2021-02-16 12:00:00|29090.54|29090.54|29145.02|29145.02|29145.02|29145.02|29060.12|29060.12|0
1613477100000|2021-02-16 12:05:00|29136.41|29136.41|29160.47|29160.47|29183.03|29183.03|29124.24|29124.24|0
1613477400000|2021-02-16 12:10:00|29151.86|29151.86|29150.83|29150.83|29167.3|29167.3|29146.52|29146.52|0
1613477700000|2021-02-16 12:15:00|29146.52|29146.52|29122.46|29122.46|29156.91|29156.91|29122.46|29122.46|0
1613478000000|2021-02-16 12:20:00|29113.85|29113.85|29081.18|29081.18|29113.85|29113.85|29081.18|29081.18|0
1613478300000|2021-02-16 12:25:00|29076.87|29076.87|29083.71|29083.71|29083.71|29083.71|29057.87|29057.87|0
1613478600000|2021-02-16 12:30:00|29085.48|29085.48|29082.2|29082.2|29085.48|29085.48|29056.09|29056.09|0
1613478900000|2021-02-16 12:35:00|29083.98|29083.98|29125.54|29125.54|29130.6|29130.6|29083.98|29083.98|0
1613479200000|2021-02-16 12:40:00|29129.85|29129.85|29190.69|29190.69|29190.69|29190.69|29119.46|29119.46|0
1613479500000|2021-02-16 12:45:00|29186.38|29186.38|29207.16|29207.16|29211.47|29211.47|29165.6|29165.6|0
1613479800000|2021-02-16 12:50:00|29220.08|29220.08|29210.72|29210.72|29228.69|29228.69|29195.74|29195.74|0
1613480100000|2021-02-16 12:55:00|29219.33|29219.33|29193.49|29193.49|29219.33|29219.33|29193.49|29193.49|0
1613480400000|2021-02-16 13:00:00|29191.71|29191.71|29196.77|29196.77|29208.94|29208.94|29181.32|29181.32|0
1613480700000|2021-02-16 13:05:00|29192.46|29192.46|29201.08|29201.08|29222.61|29222.61|29192.46|29192.46|0
1613481000000|2021-02-16 13:10:00|29205.38|29205.38|29203.61|29203.61|29216.52|29216.52|29197.52|29197.52|0
1613481300000|2021-02-16 13:15:00|29207.91|29207.91|29245.44|29245.44|29258.36|29258.36|29207.91|29207.91|0
1613481600000|2021-02-16 13:20:00|29249.75|29249.75|29265.19|29265.19|29278.11|29278.11|29249.75|29249.75|0
1613481900000|2021-02-16 13:25:00|29263.42|29263.42|29253.03|29253.03|29278.87|29278.87|29253.03|29253.03|0
1613482200000|2021-02-16 13:30:00|29244.41|29244.41|29251.25|29251.25|29251.25|29251.25|29234.02|29234.02|0
1613482500000|2021-02-16 13:35:00|29253.03|29253.03|29288.78|29288.78|29288.78|29288.78|29253.03|29253.03|0
1613482800000|2021-02-16 13:40:00|29285.22|29285.22|29262.67|29262.67|29285.22|29285.22|29256.58|29256.58|0
1613483100000|2021-02-16 13:45:00|29258.36|29258.36|29271.28|29271.28|29279.89|29279.89|29258.36|29258.36|0
1613483400000|2021-02-16 13:50:00|29254.05|29254.05|29256.58|29256.58|29269.5|29269.5|29244.41|29244.41|0
1613483700000|2021-02-16 13:55:00|29252.28|29252.28|29223.63|29223.63|29252.28|29252.28|29208.94|29208.94|0
1613484000000|2021-02-16 14:00:00|29221.86|29221.86|29162.8|29162.8|29223.63|29223.63|29142.02|29142.02|0
1613484300000|2021-02-16 14:05:00|29154.18|29154.18|29163.07|29163.07|29177.77|29177.77|29149.88|29149.88|0
1613484600000|2021-02-16 14:10:00|29158.76|29158.76|29151.65|29151.65|29178.52|29178.52|29146.6|29146.6|0
1613484900000|2021-02-16 14:15:00|29148.1|29148.1|29113.37|29113.37|29152.41|29152.41|29113.37|29113.37|0
1613485200000|2021-02-16 14:20:00|29104.76|29104.76|29059.92|29059.92|29109.07|29109.07|29059.92|29059.92|0
1613485500000|2021-02-16 14:25:00|29068.53|29068.53|29098.68|29098.68|29102.98|29102.98|29051.31|29051.31|0
1613485800000|2021-02-16 14:30:00|29100.46|29100.46|29024.92|29024.92|29100.46|29100.46|29001.61|29001.61|0
1613486100000|2021-02-16 14:35:00|29029.23|29029.23|29102.23|29102.23|29104.76|29104.76|29029.23|29029.23|0
1613486400000|2021-02-16 14:40:00|29097.93|29097.93|29118.71|29118.71|29118.71|29118.71|29078.92|29078.92|0
1613486700000|2021-02-16 14:45:00|29131.63|29131.63|29198.27|29198.27|29198.27|29198.27|29131.63|29131.63|0
1613487000000|2021-02-16 14:50:00|29193.97|29193.97|29188.91|29188.91|29193.97|29193.97|29160.27|29160.27|0
1613487300000|2021-02-16 14:55:00|29193.22|29193.22|29185.35|29185.35|29202.58|29202.58|29176.74|29176.74|0
1613487600000|2021-02-16 15:00:00|29187.13|29187.13|29192.19|29192.19|29200.8|29200.8|29170.66|29170.66|0
1613487900000|2021-02-16 15:05:00|29187.88|29187.88|29203.61|29203.61|29220.08|29220.08|29171.41|29171.41|0
1613488200000|2021-02-16 15:10:00|29199.3|29199.3|29182.83|29182.83|29203.61|29203.61|29171.68|29171.68|0
1613488500000|2021-02-16 15:15:00|29187.13|29187.13|29194.99|29194.99|29212.22|29212.22|29187.13|29187.13|0
1613488800000|2021-02-16 15:20:00|29199.3|29199.3|29169.15|29169.15|29199.3|29199.3|29167.38|29167.38|0
1613489100000|2021-02-16 15:25:00|29164.85|29164.85|29199.57|29199.57|29199.57|29199.57|29151.93|29151.93|0
1613489400000|2021-02-16 15:30:00|29209.96|29209.96|29179.54|29179.54|29214.27|29214.27|29145.09|29145.09|0
1613489700000|2021-02-16 15:35:00|29170.93|29170.93|29161.29|29161.29|29170.93|29170.93|29141.54|29141.54|0
1613490000000|2021-02-16 15:40:00|29163.07|29163.07|29174.96|29174.96|29203.61|29203.61|29154.46|29154.46|0
1613490300000|2021-02-16 15:45:00|29173.19|29173.19|29114.4|29114.4|29173.19|29173.19|29096.15|29096.15|0
1613490600000|2021-02-16 15:50:00|29127.32|29127.32|29125.27|29125.27|29140.72|29140.72|29105.51|29105.51|0
1613490900000|2021-02-16 15:55:00|29112.35|29112.35|29131.83|29131.83|29135.38|29135.38|29100.66|29100.66|0
1613491200000|2021-02-16 16:00:00|29133.61|29133.61|29110.3|29110.3|29133.61|29133.61|29091.02|29091.02|0
1613491500000|2021-02-16 16:05:00|29114.6|29114.6|29112.07|29112.07|29118.91|29118.91|29097.38|29097.38|0
1613491800000|2021-02-16 16:10:00|29107.77|29107.77|29060.12|29060.12|29113.85|29113.85|29059.37|29059.37|0
1613492100000|2021-02-16 16:15:00|29064.43|29064.43|29070.51|29070.51|29092.05|29092.05|29053.29|29053.29|0
1613492400000|2021-02-16 16:20:00|29079.13|29079.13|29071.26|29071.26|29111.05|29111.05|29036.81|29036.81|0
1613492700000|2021-02-16 16:25:00|29066.96|29066.96|29045.43|29045.43|29069.49|29069.49|29033.26|29033.26|0
1613549700000|2021-02-17 08:15:00|27664.93|27664.93|27640.87|27640.87|27669.24|27669.24|27415.36|27415.36|0
1613550000000|2021-02-17 08:20:00|27636.56|27636.56|27592|27592|27642.37|27642.37|27497.46|27497.46|0
1613550300000|2021-02-17 08:25:00|27583.38|27583.38|27514.48|27514.48|27609.5|27609.5|27507.65|27507.65|0
1613550600000|2021-02-17 08:30:00|27531.71|27531.71|27545.38|27545.38|27549.68|27549.68|27477.23|27477.23|0
1613550900000|2021-02-17 08:35:00|27541.07|27541.07|27628.22|27628.22|27645.45|27645.45|27528.15|27528.15|0
1613551200000|2021-02-17 08:40:00|27636.84|27636.84|27765.55|27765.55|27778.47|27778.47|27623.17|27623.17|0
1613551500000|2021-02-17 08:45:00|27774.16|27774.16|27888.18|27888.18|27982.17|27982.17|27769.86|27769.86|0
1613551800000|2021-02-17 08:50:00|27866.65|27866.65|27902.88|27902.88|27933.02|27933.02|27810.67|27810.67|0
1613552100000|2021-02-17 08:55:00|27898.57|27898.57|27807.86|27807.86|27898.57|27898.57|27778.47|27778.47|0
1613552400000|2021-02-17 09:00:00|27812.17|27812.17|27833.7|27833.7|27835.48|27835.48|27735.41|27735.41|0
1613552700000|2021-02-17 09:05:00|27846.62|27846.62|27758.44|27758.44|27900.82|27900.82|27745.52|27745.52|0
1613553000000|2021-02-17 09:10:00|27749.83|27749.83|27762.75|27762.75|27775.67|27775.67|27737.66|27737.66|0
1613553300000|2021-02-17 09:15:00|27767.05|27767.05|27705.74|27705.74|27767.05|27767.05|27687.76|27687.76|0
1613553600000|2021-02-17 09:20:00|27697.13|27697.13|27697.13|27697.13|27707.52|27707.52|27666.98|27666.98|0
1613553900000|2021-02-17 09:25:00|27698.9|27698.9|27638.61|27638.61|27698.9|27698.9|27625.7|27625.7|0
1613554200000|2021-02-17 09:30:00|27642.92|27642.92|27744.77|27744.77|27744.77|27744.77|27638.61|27638.61|0
1613554500000|2021-02-17 09:35:00|27749.08|27749.08|27713.6|27713.6|27753.38|27753.38|27692.07|27692.07|0
1613554800000|2021-02-17 09:40:00|27717.91|27717.91|27792.41|27792.41|27822.56|27822.56|27717.91|27717.91|0
1613555100000|2021-02-17 09:45:00|27783.8|27783.8|27784.83|27784.83|27823.58|27823.58|27750.38|27750.38|0
1613555400000|2021-02-17 09:50:00|27797.75|27797.75|27962.41|27962.41|27967.47|27967.47|27797.75|27797.75|0
1613555700000|2021-02-17 09:55:00|27975.33|27975.33|27962.69|27962.69|28090.85|28090.85|27948.74|27948.74|0
1613556000000|2021-02-17 10:00:00|27954.07|27954.07|27813.19|27813.19|27954.07|27954.07|27791.66|27791.66|0
1613556300000|2021-02-17 10:05:00|27808.89|27808.89|27841.56|27841.56|27862.34|27862.34|27787.36|27787.36|0
1613556600000|2021-02-17 10:10:00|27845.87|27845.87|27934.8|27934.8|27967.47|27967.47|27845.87|27845.87|0
1613556900000|2021-02-17 10:15:00|27921.88|27921.88|28011.56|28011.56|28011.56|28011.56|27896.04|27896.04|0
1613557200000|2021-02-17 10:20:00|28020.17|28020.17|28024.48|28024.48|28065.01|28065.01|28007.25|28007.25|0
1613557500000|2021-02-17 10:25:00|28011.56|28011.56|27959.88|27959.88|28011.56|28011.56|27908.96|27908.96|0
1613557800000|2021-02-17 10:30:00|27964.19|27964.19|27988.53|27988.53|27993.58|27993.58|27957.36|27957.36|0
1613558100000|2021-02-17 10:35:00|27992.83|27992.83|28113.41|28113.41|28145.61|28145.61|27992.83|27992.83|0
1613558400000|2021-02-17 10:40:00|28111.63|28111.63|28188.12|28188.12|28218.54|28218.54|28036.65|28036.65|0
1613558700000|2021-02-17 10:45:00|28192.43|28192.43|28220.04|28220.04|28237.27|28237.27|28153.67|28153.67|0
1613559000000|2021-02-17 10:50:00|28207.12|28207.12|28122.77|28122.77|28209.93|28209.93|28122.77|28122.77|0
1613559300000|2021-02-17 10:55:00|28131.39|28131.39|27986.47|27986.47|28140|28140|27977.86|27977.86|0
1613559600000|2021-02-17 11:00:00|27984.7|27984.7|27982.92|27982.92|27995.84|27995.84|27917.3|27917.3|0
1613559900000|2021-02-17 11:05:00|27995.84|27995.84|27952.5|27952.5|27995.84|27995.84|27925.91|27925.91|0
1613560200000|2021-02-17 11:10:00|27956.81|27956.81|28039.65|28039.65|28039.65|28039.65|27956.81|27956.81|0
1613560500000|2021-02-17 11:15:00|28048.27|28048.27|28069.8|28069.8|28078.41|28078.41|28045.74|28045.74|0
1613560800000|2021-02-17 11:20:00|28061.18|28061.18|28021.4|28021.4|28073.08|28073.08|28011.01|28011.01|0
1613561100000|2021-02-17 11:25:00|28025.71|28025.71|28070.55|28070.55|28101.72|28101.72|28008.48|28008.48|0
1613561400000|2021-02-17 11:30:00|28068.77|28068.77|28017.09|28017.09|28076.63|28076.63|28017.09|28017.09|0
1613561700000|2021-02-17 11:35:00|28018.87|28018.87|27977.31|27977.31|28018.87|28018.87|27974.78|27974.78|0
1613562000000|2021-02-17 11:40:00|27973.01|27973.01|28034.05|28034.05|28076.36|28076.36|27973.01|27973.01|0
1613562300000|2021-02-17 11:45:00|28035.82|28035.82|28035.82|28035.82|28048.74|28048.74|28022.9|28022.9|0
1613562600000|2021-02-17 11:50:00|28040.13|28040.13|28004.65|28004.65|28040.13|28040.13|27970.95|27970.95|0
1613562900000|2021-02-17 11:55:00|28006.43|28006.43|28047.99|28047.99|28047.99|28047.99|28006.43|28006.43|0
1613563200000|2021-02-17 12:00:00|28052.3|28052.3|28007.46|28007.46|28059.13|28059.13|27998.84|27998.84|0
1613563500000|2021-02-17 12:05:00|27998.84|27998.84|27981.62|27981.62|27998.84|27998.84|27971.23|27971.23|0
1613563800000|2021-02-17 12:10:00|27979.84|27979.84|27936.78|27936.78|27981.62|27981.62|27936.78|27936.78|0
1613564100000|2021-02-17 12:15:00|27928.16|27928.16|27902.33|27902.33|27932.47|27932.47|27902.33|27902.33|0
1613564400000|2021-02-17 12:20:00|27900.55|27900.55|27939.31|27939.31|27968.7|27968.7|27900.55|27900.55|0
1613564700000|2021-02-17 12:25:00|27937.53|27937.53|27889.13|27889.13|27937.53|27937.53|27889.13|27889.13|0
1613565000000|2021-02-17 12:30:00|27884.83|27884.83|27911.69|27911.69|27940.06|27940.06|27884.83|27884.83|0
1613565300000|2021-02-17 12:35:00|27916|27916|27918.53|27918.53|27922.83|27922.83|27912.44|27912.44|0
1613565600000|2021-02-17 12:40:00|27909.91|27909.91|27928.92|27928.92|27950.45|27950.45|27889.13|27889.13|0
1613565900000|2021-02-17 12:45:00|27920.3|27920.3|27961.86|27961.86|27961.86|27961.86|27896.99|27896.99|0
1613566200000|2021-02-17 12:50:00|27960.09|27960.09|27933.5|27933.5|27972.25|27972.25|27929.19|27929.19|0
1613566500000|2021-02-17 12:55:00|27937.8|27937.8|27972.25|27972.25|27989.48|27989.48|27929.19|27929.19|0
1613566800000|2021-02-17 13:00:00|27980.87|27980.87|28040.4|28040.4|28059.41|28059.41|27976.56|27976.56|0
1613567100000|2021-02-17 13:05:00|28044.71|28044.71|28016.34|28016.34|28057.63|28057.63|28016.34|28016.34|0
1613567400000|2021-02-17 13:10:00|28024.96|28024.96|28069.05|28069.05|28075.13|28075.13|28018.12|28018.12|0
1613567700000|2021-02-17 13:15:00|28077.66|28077.66|28064.46|28064.46|28077.66|28077.66|28051.55|28051.55|0
1613568000000|2021-02-17 13:20:00|28068.77|28068.77|28054.07|28054.07|28068.77|28068.77|28054.07|28054.07|0
1613568300000|2021-02-17 13:25:00|28058.38|28058.38|28066.24|28066.24|28069.8|28069.8|28028.24|28028.24|0
1613568600000|2021-02-17 13:30:00|28070.55|28070.55|28066.24|28066.24|28070.55|28070.55|28042.93|28042.93|0
1613568900000|2021-02-17 13:35:00|28063.71|28063.71|28059.41|28059.41|28074.85|28074.85|28040.4|28040.4|0
1613569200000|2021-02-17 13:40:00|28063.71|28063.71|28047.51|28047.51|28086.27|28086.27|28047.51|28047.51|0
1613569500000|2021-02-17 13:45:00|28051.82|28051.82|28079.16|28079.16|28079.16|28079.16|28002.4|28002.4|0
1613569800000|2021-02-17 13:50:00|28074.85|28074.85|28065.22|28065.22|28079.16|28079.16|28049.77|28049.77|0
1613570100000|2021-02-17 13:55:00|28060.91|28060.91|28094.61|28094.61|28120.45|28120.45|28060.91|28060.91|0
1613570400000|2021-02-17 14:00:00|28103.22|28103.22|28125.78|28125.78|28143|28143|28094.61|28094.61|0
1613570700000|2021-02-17 14:05:00|28130.09|28130.09|28110.06|28110.06|28143|28143|28101.44|28101.44|0
1613571000000|2021-02-17 14:10:00|28114.36|28114.36|28110.06|28110.06|28124|28124|28097.14|28097.14|0
1613571300000|2021-02-17 14:15:00|28101.44|28101.44|28186.07|28186.07|28186.07|28186.07|28101.44|28101.44|0
1613571600000|2021-02-17 14:20:00|28190.37|28190.37|28188.87|28188.87|28219.02|28219.02|28117.17|28117.17|0
1613571900000|2021-02-17 14:25:00|28193.18|28193.18|28213.21|28213.21|28282.11|28282.11|28193.18|28193.18|0
1613572200000|2021-02-17 14:30:00|28208.9|28208.9|28187.37|28187.37|28277.8|28277.8|28135.42|28135.42|0
1613572500000|2021-02-17 14:35:00|28183.06|28183.06|28055.37|28055.37|28236.52|28236.52|28049.29|28049.29|0
1613572800000|2021-02-17 14:40:00|28057.15|28057.15|27961.94|27961.94|28063.24|28063.24|27961.94|27961.94|0
1613573100000|2021-02-17 14:45:00|27966.24|27966.24|27923.18|27923.18|27974.86|27974.86|27923.18|27923.18|0
1613573400000|2021-02-17 14:50:00|27931.79|27931.79|27934.05|27934.05|27990.03|27990.03|27865.42|27865.42|0
1613573700000|2021-02-17 14:55:00|27929.74|27929.74|27974.58|27974.58|27978.89|27978.89|27914.29|27914.29|0
1613574000000|2021-02-17 15:00:00|27983.19|27983.19|27921.13|27921.13|28016.14|28016.14|27898.84|27898.84|0
1613574300000|2021-02-17 15:05:00|27922.9|27922.9|27879.84|27879.84|27944.44|27944.44|27879.84|27879.84|0
1613574600000|2021-02-17 15:10:00|27878.06|27878.06|27941.63|27941.63|27959.88|27959.88|27876.29|27876.29|0
1613574900000|2021-02-17 15:15:00|27933.02|27933.02|27926.18|27926.18|27969.25|27969.25|27913.27|27913.27|0
1613575200000|2021-02-17 15:20:00|27930.49|27930.49|27896.04|27896.04|27930.49|27930.49|27878.82|27878.82|0
1613575500000|2021-02-17 15:25:00|27900.35|27900.35|27902.33|27902.33|27947.72|27947.72|27893.71|27893.71|0
1613575800000|2021-02-17 15:30:00|27887.63|27887.63|27836.71|27836.71|27902.33|27902.33|27824.54|27824.54|0
1613576100000|2021-02-17 15:35:00|27832.4|27832.4|27998.09|27998.09|28019.62|28019.62|27832.4|27832.4|0
1613576400000|2021-02-17 15:40:00|27993.79|27993.79|28039.38|28039.38|28039.38|28039.38|27954|27954|0
1613576700000|2021-02-17 15:45:00|28043.68|28043.68|28084.49|28084.49|28106.78|28106.78|28035.07|28035.07|0
1613577000000|2021-02-17 15:50:00|28071.57|28071.57|28102.47|28102.47|28104.25|28104.25|28061.18|28061.18|0
1613577300000|2021-02-17 15:55:00|28106.78|28106.78|28081.69|28081.69|28129.06|28129.06|28065.22|28065.22|0
1613577600000|2021-02-17 16:00:00|28083.47|28083.47|28097.14|28097.14|28105.75|28105.75|28067.74|28067.74|0
1613577900000|2021-02-17 16:05:00|28095.36|28095.36|28017.09|28017.09|28095.36|28095.36|27996.31|27996.31|0
1613578200000|2021-02-17 16:10:00|28021.4|28021.4|28027.76|28027.76|28065.01|28065.01|27996.31|27996.31|0
1613578500000|2021-02-17 16:15:00|28023.45|28023.45|28073.35|28073.35|28083.74|28083.74|28015.59|28015.59|0
1613578800000|2021-02-17 16:20:00|28069.05|28069.05|28057.43|28057.43|28089.07|28089.07|28043.48|28043.48|0
1613579100000|2021-02-17 16:25:00|28053.12|28053.12|28131.66|28131.66|28153.19|28153.19|28053.12|28053.12|0
1613636100000|2021-02-18 08:15:00|27896.83|27896.83|27766.34|27766.34|27935.87|27935.87|27761.29|27761.29|0
1613636400000|2021-02-18 08:20:00|27770.65|27770.65|27667.5|27667.5|27803.6|27803.6|27654.58|27654.58|0
1613636700000|2021-02-18 08:25:00|27671.06|27671.06|27625.19|27625.19|27707.76|27707.76|27625.19|27625.19|0
1613637000000|2021-02-18 08:30:00|27628.74|27628.74|27723.01|27723.01|27734.15|27734.15|27628.74|27628.74|0
1613637300000|2021-02-18 08:35:00|27724.78|27724.78|27721.98|27721.98|27761.01|27761.01|27704.75|27704.75|0
1613637600000|2021-02-18 08:40:00|27726.29|27726.29|27780.01|27780.01|27799.77|27799.77|27707.28|27707.28|0
1613637900000|2021-02-18 08:45:00|27788.63|27788.63|27785.07|27785.07|27797.24|27797.24|27763.54|27763.54|0
1613638200000|2021-02-18 08:50:00|27781.52|27781.52|27765.79|27765.79|27781.52|27781.52|27744.26|27744.26|0
1613638500000|2021-02-18 08:55:00|27770.1|27770.1|27766.07|27766.07|27770.1|27770.1|27726.76|27726.76|0
1613638800000|2021-02-18 09:00:00|27770.38|27770.38|27631.27|27631.27|27770.38|27770.38|27618.35|27618.35|0
1613639100000|2021-02-18 09:05:00|27633.05|27633.05|27644.94|27644.94|27685.48|27685.48|27611.24|27611.24|0
1613639400000|2021-02-18 09:10:00|27640.64|27640.64|27656.36|27656.36|27660.67|27660.67|27623.41|27623.41|0
1613639700000|2021-02-18 09:15:00|27652.05|27652.05|27626.21|27626.21|27668.53|27668.53|27617.6|27617.6|0
1613640000000|2021-02-18 09:20:00|27621.91|27621.91|27556.01|27556.01|27621.91|27621.91|27547.4|27547.4|0
1613640300000|2021-02-18 09:25:00|27564.63|27564.63|27546.37|27546.37|27577.54|27577.54|27541.32|27541.32|0
1613640600000|2021-02-18 09:30:00|27548.15|27548.15|27522.31|27522.31|27570.71|27570.71|27505.09|27505.09|0
1613640900000|2021-02-18 09:35:00|27524.09|27524.09|27530.17|27530.17|27550.95|27550.95|27524.09|27524.09|0
1613641200000|2021-02-18 09:40:00|27528.4|27528.4|27535.51|27535.51|27548.43|27548.43|27517.26|27517.26|0
1613641500000|2021-02-18 09:45:00|27531.2|27531.2|27510.42|27510.42|27531.2|27531.2|27506.11|27506.11|0
1613641800000|2021-02-18 09:50:00|27501.81|27501.81|27553.01|27553.01|27553.01|27553.01|27501.81|27501.81|0
1613642100000|2021-02-18 09:55:00|27557.31|27557.31|27523.61|27523.61|27571.26|27571.26|27523.61|27523.61|0
1613642400000|2021-02-18 10:00:00|27527.92|27527.92|27577.82|27577.82|27590.74|27590.74|27527.92|27527.92|0
1613642700000|2021-02-18 10:05:00|27579.6|27579.6|27531.95|27531.95|27579.6|27579.6|27523.34|27523.34|0
1613643000000|2021-02-18 10:10:00|27536.26|27536.26|27502.56|27502.56|27536.26|27536.26|27498.25|27498.25|0
1613643300000|2021-02-18 10:15:00|27498.25|27498.25|27497.5|27497.5|27524.09|27524.09|27496.48|27496.48|0
1613643600000|2021-02-18 10:20:00|27501.81|27501.81|27509.94|27509.94|27529.7|27529.7|27481.03|27481.03|0
1613643900000|2021-02-18 10:25:00|27501.33|27501.33|27500.3|27500.3|27508.92|27508.92|27478.77|27478.77|0
1613644200000|2021-02-18 10:30:00|27504.61|27504.61|27492.44|27492.44|27504.61|27504.61|27480.28|27480.28|0
1613644500000|2021-02-18 10:35:00|27490.67|27490.67|27464.55|27464.55|27499.28|27499.28|27460.25|27460.25|0
1613644800000|2021-02-18 10:40:00|27468.86|27468.86|27448.83|27448.83|27494.7|27494.7|27448.83|27448.83|0
1613645100000|2021-02-18 10:45:00|27444.52|27444.52|27466.81|27466.81|27480.75|27480.75|27434.13|27434.13|0
1613645400000|2021-02-18 10:50:00|27471.11|27471.11|27411.58|27411.58|27474.67|27474.67|27401.19|27401.19|0
1613645700000|2021-02-18 10:55:00|27413.35|27413.35|27443.5|27443.5|27456.42|27456.42|27413.35|27413.35|0
1613646000000|2021-02-18 11:00:00|27439.19|27439.19|27428.53|27428.53|27439.19|27439.19|27394.08|27394.08|0
1613646300000|2021-02-18 11:05:00|27432.83|27432.83|27527.85|27527.85|27529.63|27529.63|27432.83|27432.83|0
1613646600000|2021-02-18 11:10:00|27532.15|27532.15|27577|27577|27580.55|27580.55|27527.85|27527.85|0
1613646900000|2021-02-18 11:15:00|27572.69|27572.69|27585.88|27585.88|27609.94|27609.94|27566.6|27566.6|0
1613647200000|2021-02-18 11:20:00|27581.58|27581.58|27556.49|27556.49|27581.58|27581.58|27542.82|27542.82|0
1613647500000|2021-02-18 11:25:00|27560.8|27560.8|27555.74|27555.74|27569.41|27569.41|27541.79|27541.79|0
1613647800000|2021-02-18 11:30:00|27557.52|27557.52|27512.4|27512.4|27563.6|27563.6|27512.4|27512.4|0
1613648100000|2021-02-18 11:35:00|27503.79|27503.79|27514.18|27514.18|27529.63|27529.63|27476.17|27476.17|0
1613648400000|2021-02-18 11:40:00|27522.79|27522.79|27535.71|27535.71|27535.71|27535.71|27484.78|27484.78|0
1613648700000|2021-02-18 11:45:00|27531.4|27531.4|27527.85|27527.85|27544.32|27544.32|27519.24|27519.24|0
1613649000000|2021-02-18 11:50:00|27526.07|27526.07|27493.12|27493.12|27530.38|27530.38|27484.51|27484.51|0
1613649300000|2021-02-18 11:55:00|27488.82|27488.82|27471.87|27471.87|27500.98|27500.98|27449.31|27449.31|0
1613649600000|2021-02-18 12:00:00|27467.56|27467.56|27439.94|27439.94|27467.56|27467.56|27427.02|27427.02|0
1613649900000|2021-02-18 12:05:00|27448.56|27448.56|27466.81|27466.81|27484.78|27484.78|27448.56|27448.56|0
1613650200000|2021-02-18 12:10:00|27475.42|27475.42|27524.57|27524.57|27524.57|27524.57|27471.11|27471.11|0
1613650500000|2021-02-18 12:15:00|27522.79|27522.79|27526.35|27526.35|27526.35|27526.35|27505.56|27505.56|0
1613650800000|2021-02-18 12:20:00|27524.57|27524.57|27517.73|27517.73|27532.43|27532.43|27517.73|27517.73|0
1613651100000|2021-02-18 12:25:00|27513.43|27513.43|27497.23|27497.23|27515.2|27515.2|27491.14|27491.14|0
1613651400000|2021-02-18 12:30:00|27488.61|27488.61|27530.17|27530.17|27530.17|27530.17|27463.53|27463.53|0
1613651700000|2021-02-18 12:35:00|27525.87|27525.87|27568.18|27568.18|27568.93|27568.93|27525.87|27525.87|0
1613652000000|2021-02-18 12:40:00|27576.79|27576.79|27549.18|27549.18|27576.79|27576.79|27549.18|27549.18|0
1613652300000|2021-02-18 12:45:00|27544.87|27544.87|27519.03|27519.03|27546.65|27546.65|27512.95|27512.95|0
1613652600000|2021-02-18 12:50:00|27527.65|27527.65|27499.28|27499.28|27534.76|27534.76|27499.28|27499.28|0
1613652900000|2021-02-18 12:55:00|27503.59|27503.59|27494.97|27494.97|27512.2|27512.2|27486.36|27486.36|0
1613653200000|2021-02-18 13:00:00|27496.75|27496.75|27553.01|27553.01|27553.01|27553.01|27492.44|27492.44|0
1613653500000|2021-02-18 13:05:00|27551.23|27551.23|27523.34|27523.34|27553.76|27553.76|27523.34|27523.34|0
1613653800000|2021-02-18 13:10:00|27527.65|27527.65|27531.2|27531.2|27542.34|27542.34|27525.12|27525.12|0
1613654100000|2021-02-18 13:15:00|27529.42|27529.42|27483.56|27483.56|27529.42|27529.42|27474.94|27474.94|0
1613654400000|2021-02-18 13:20:00|27479.25|27479.25|27467.83|27467.83|27502.56|27502.56|27462.78|27462.78|0
1613654700000|2021-02-18 13:25:00|27459.22|27459.22|27460.72|27460.72|27474.67|27474.67|27459.22|27459.22|0
1613655000000|2021-02-18 13:30:00|27466.81|27466.81|27468.31|27468.31|27469.34|27469.34|27454.64|27454.64|0
1613655300000|2021-02-18 13:35:00|27470.09|27470.09|27418.14|27418.14|27470.09|27470.09|27414.58|27414.58|0
1613655600000|2021-02-18 13:40:00|27416.36|27416.36|27391.27|27391.27|27431.06|27431.06|27386.97|27386.97|0
1613655900000|2021-02-18 13:45:00|27393.05|27393.05|27345.68|27345.68|27393.05|27393.05|27321.35|27321.35|0
1613656200000|2021-02-18 13:50:00|27349.99|27349.99|27332.49|27332.49|27372.27|27372.27|27327.43|27327.43|0
1613656500000|2021-02-18 13:55:00|27323.88|27323.88|27319.84|27319.84|27341.38|27341.38|27314.51|27314.51|0
1613656800000|2021-02-18 14:00:00|27318.07|27318.07|27291.48|27291.48|27334.54|27334.54|27291.48|27291.48|0
1613657100000|2021-02-18 14:05:00|27295.78|27295.78|27184.57|27184.57|27301.87|27301.87|27171.65|27171.65|0
1613657400000|2021-02-18 14:10:00|27180.26|27180.26|27127.29|27127.29|27186.07|27186.07|27127.29|27127.29|0
1613657700000|2021-02-18 14:15:00|27135.9|27135.9|27123.73|27123.73|27135.9|27135.9|27104.73|27104.73|0
1613658000000|2021-02-18 14:20:00|27128.04|27128.04|27251.69|27251.69|27276.51|27276.51|27123.73|27123.73|0
1613658300000|2021-02-18 14:25:00|27247.39|27247.39|27297.29|27297.29|27303.37|27303.37|27245.61|27245.61|0
1613658600000|2021-02-18 14:30:00|27301.59|27301.59|27231.94|27231.94|27311.51|27311.51|27223.33|27223.33|0
1613658900000|2021-02-18 14:35:00|27227.63|27227.63|27247.66|27247.66|27282.11|27282.11|27207.88|27207.88|0
1613659200000|2021-02-18 14:40:00|27251.97|27251.97|27297.56|27297.56|27325.18|27325.18|27250.19|27250.19|0
1613659500000|2021-02-18 14:45:00|27295.78|27295.78|27295.78|27295.78|27312.26|27312.26|27269.94|27269.94|0
1613659800000|2021-02-18 14:50:00|27294.01|27294.01|27249.16|27249.16|27294.01|27294.01|27240.55|27240.55|0
1613660100000|2021-02-18 14:55:00|27243.08|27243.08|27301.87|27301.87|27319.84|27319.84|27243.08|27243.08|0
1613660400000|2021-02-18 15:00:00|27310.48|27310.48|27275|27275|27323.4|27323.4|27275|27275|0
1613660700000|2021-02-18 15:05:00|27270.7|27270.7|27273.98|27273.98|27273.98|27273.98|27223.05|27223.05|0
1613661000000|2021-02-18 15:10:00|27291.2|27291.2|27284.64|27284.64|27308.7|27308.7|27263.59|27263.59|0
1613661300000|2021-02-18 15:15:00|27288.95|27288.95|27268.17|27268.17|27303.64|27303.64|27252.72|27252.72|0
1613661600000|2021-02-18 15:20:00|27266.39|27266.39|27265.64|27265.64|27282.11|27282.11|27254.22|27254.22|0
1613661900000|2021-02-18 15:25:00|27269.94|27269.94|27300.09|27300.09|27300.09|27300.09|27241.3|27241.3|0
1613662200000|2021-02-18 15:30:00|27295.78|27295.78|27311.23|27311.23|27311.23|27311.23|27260.31|27260.31|0
1613662500000|2021-02-18 15:35:00|27306.92|27306.92|27413.08|27413.08|27413.08|27413.08|27306.92|27306.92|0
1613662800000|2021-02-18 15:40:00|27411.3|27411.3|27451.09|27451.09|27487.31|27487.31|27394.08|27394.08|0
1613663100000|2021-02-18 15:45:00|27447.53|27447.53|27417.39|27417.39|27458.67|27458.67|27417.39|27417.39|0
1613663400000|2021-02-18 15:50:00|27395.85|27395.85|27472.89|27472.89|27472.89|27472.89|27363.93|27363.93|0
1613663700000|2021-02-18 15:55:00|27464.28|27464.28|27407|27407|27468.31|27468.31|27407|27407|0
1613664000000|2021-02-18 16:00:00|27402.69|27402.69|27384.71|27384.71|27407|27407|27374.32|27374.32|0
1613664300000|2021-02-18 16:05:00|27380.41|27380.41|27352.79|27352.79|27391.07|27391.07|27335.57|27335.57|0
1613664600000|2021-02-18 16:10:00|27357.1|27357.1|27393.6|27393.6|27393.6|27393.6|27337.34|27337.34|0
1613664900000|2021-02-18 16:15:00|27402.21|27402.21|27394.35|27394.35|27428.33|27428.33|27378.9|27378.9|0
1613665200000|2021-02-18 16:20:00|27398.66|27398.66|27395.1|27395.1|27427.3|27427.3|27389.02|27389.02|0
1613665500000|2021-02-18 16:25:00|27399.41|27399.41|27370.77|27370.77|27408.02|27408.02|27362.16|27362.16|0
1613722500000|2021-02-19 08:15:00|27384.99|27384.99|27429.83|27429.83|27429.83|27429.83|27365.98|27365.98|0
1613722800000|2021-02-19 08:20:00|27421.22|27421.22|27335.29|27335.29|27431.61|27431.61|27326.68|27326.68|0
1613723100000|2021-02-19 08:25:00|27330.98|27330.98|27354.29|27354.29|27380.13|27380.13|27330.98|27330.98|0
1613723400000|2021-02-19 08:30:00|27370.77|27370.77|27404.19|27404.19|27451.09|27451.09|27339.6|27339.6|0
1613723700000|2021-02-19 08:35:00|27395.58|27395.58|27410.28|27410.28|27431.81|27431.81|27370.49|27370.49|0
1613724000000|2021-02-19 08:40:00|27427.5|27427.5|27430.03|27430.03|27460.17|27460.17|27417.11|27417.11|0
1613724300000|2021-02-19 08:45:00|27425.72|27425.72|27406.72|27406.72|27425.72|27425.72|27363.38|27363.38|0
1613724600000|2021-02-19 08:50:00|27402.42|27402.42|27416.09|27416.09|27420.39|27420.39|27375.55|27375.55|0
1613724900000|2021-02-19 08:55:00|27420.39|27420.39|27411.03|27411.03|27426.48|27426.48|27409.25|27409.25|0
1613725200000|2021-02-19 09:00:00|27409.25|27409.25|27397.08|27397.08|27409.25|27409.25|27385.94|27385.94|0
1613725500000|2021-02-19 09:05:00|27392.78|27392.78|27424.7|27424.7|27431.53|27431.53|27388.47|27388.47|0
1613725800000|2021-02-19 09:10:00|27416.09|27416.09|27430.03|27430.03|27430.03|27430.03|27407.47|27407.47|0
1613726100000|2021-02-19 09:15:00|27421.42|27421.42|27404.94|27404.94|27426.48|27426.48|27404.94|27404.94|0
1613726400000|2021-02-19 09:20:00|27406.72|27406.72|27392.78|27392.78|27409.25|27409.25|27383.41|27383.41|0
1613726700000|2021-02-19 09:25:00|27388.47|27388.47|27396.06|27396.06|27396.06|27396.06|27378.83|27378.83|0
1613727000000|2021-02-19 09:30:00|27397.83|27397.83|27387.17|27387.17|27400.36|27400.36|27379.31|27379.31|0
1613727300000|2021-02-19 09:35:00|27388.95|27388.95|27375|27375|27390.72|27390.72|27362.83|27362.83|0
1613727600000|2021-02-19 09:40:00|27376.78|27376.78|27375.75|27375.75|27385.39|27385.39|27372.47|27372.47|0
1613727900000|2021-02-19 09:45:00|27367.14|27367.14|27354.97|27354.97|27367.14|27367.14|27354.97|27354.97|0
1613728200000|2021-02-19 09:50:00|27353.2|27353.2|27283.27|27283.27|27353.2|27353.2|27270.35|27270.35|0
1613728500000|2021-02-19 09:55:00|27287.57|27287.57|27365.84|27365.84|27374.45|27374.45|27277.94|27277.94|0
1613728800000|2021-02-19 10:00:00|27361.53|27361.53|27412.46|27412.46|27412.46|27412.46|27340|27340|0
1613729100000|2021-02-19 10:05:00|27403.85|27403.85|27350.39|27350.39|27403.85|27403.85|27346.09|27346.09|0
1613729700000|2021-02-19 10:15:00|27348.61|27348.61|27328.11|27328.11|27350.39|27350.39|27296.94|27296.94|0
1613730000000|2021-02-19 10:20:00|27323.8|27323.8|27300.22|27300.22|27340|27340|27300.22|27300.22|0
1613730300000|2021-02-19 10:25:00|27302|27302|27325.31|27325.31|27327.08|27327.08|27297.69|27297.69|0
1613730600000|2021-02-19 10:30:00|27321|27321|27335.7|27335.7|27340|27340|27321|27321|0
1613730900000|2021-02-19 10:35:00|27331.39|27331.39|27333.92|27333.92|27338.22|27338.22|27321|27321|0
1613731200000|2021-02-19 10:40:00|27335.7|27335.7|27338.22|27338.22|27355.45|27355.45|27325.31|27325.31|0
1613731500000|2021-02-19 10:45:00|27346.84|27346.84|27386.62|27386.62|27386.62|27386.62|27342.53|27342.53|0
1613731800000|2021-02-19 10:50:00|27373.7|27373.7|27371.17|27371.17|27382.31|27382.31|27354.7|27354.7|0
1613732100000|2021-02-19 10:55:00|27362.56|27362.56|27340|27340|27375.48|27375.48|27327.08|27327.08|0
1613732400000|2021-02-19 11:00:00|27335.7|27335.7|27325.31|27325.31|27347.86|27347.86|27322.78|27322.78|0
1613732700000|2021-02-19 11:05:00|27321|27321|27305.28|27305.28|27321|27321|27292.36|27292.36|0
1613733000000|2021-02-19 11:10:00|27300.97|27300.97|27269.05|27269.05|27309.58|27309.58|27267.27|27267.27|0
1613733300000|2021-02-19 11:15:00|27267.27|27267.27|27253.6|27253.6|27273.35|27273.35|27251.82|27251.82|0
1613733600000|2021-02-19 11:20:00|27257.91|27257.91|27278.69|27278.69|27287.3|27287.3|27257.91|27257.91|0
1613733900000|2021-02-19 11:25:00|27274.38|27274.38|27270.07|27270.07|27275.13|27275.13|27248.54|27248.54|0
1613734200000|2021-02-19 11:30:00|27274.38|27274.38|27248.54|27248.54|27284.77|27284.77|27248.54|27248.54|0
1613734500000|2021-02-19 11:35:00|27244.24|27244.24|27284.77|27284.77|27284.77|27284.77|27244.24|27244.24|0
1613734800000|2021-02-19 11:40:00|27280.46|27280.46|27270.07|27270.07|27285.8|27285.8|27261.46|27261.46|0
1613735100000|2021-02-19 11:45:00|27274.38|27274.38|27252.85|27252.85|27274.38|27274.38|27252.85|27252.85|0
1613735400000|2021-02-19 11:50:00|27244.24|27244.24|27214.09|27214.09|27248.54|27248.54|27205.48|27205.48|0
1613735700000|2021-02-19 11:55:00|27218.4|27218.4|27205.48|27205.48|27233.1|27233.1|27196.87|27196.87|0
1613736000000|2021-02-19 12:00:00|27201.17|27201.17|27236.65|27236.65|27240.96|27240.96|27188.25|27188.25|0
1613736300000|2021-02-19 12:05:00|27240.96|27240.96|27221.2|27221.2|27240.96|27240.96|27219.42|27219.42|0
1613736600000|2021-02-19 12:10:00|27222.98|27222.98|27241.98|27241.98|27246.29|27246.29|27221.2|27221.2|0
1613736900000|2021-02-19 12:15:00|27237.68|27237.68|27237.68|27237.68|27240.2|27240.2|27231.59|27231.59|0
1613737200000|2021-02-19 12:20:00|27241.98|27241.98|27248.07|27248.07|27252.37|27252.37|27241.98|27241.98|0
1613737500000|2021-02-19 12:25:00|27252.37|27252.37|27285.05|27285.05|27289.35|27289.35|27248.07|27248.07|0
1613737800000|2021-02-19 12:30:00|27280.74|27280.74|27305.83|27305.83|27314.44|27314.44|27276.43|27276.43|0
1613738100000|2021-02-19 12:35:00|27297.21|27297.21|27262.49|27262.49|27297.21|27297.21|27258.18|27258.18|0
1613738400000|2021-02-19 12:40:00|27260.71|27260.71|27233.1|27233.1|27260.71|27260.71|27233.1|27233.1|0
1613738700000|2021-02-19 12:45:00|27228.79|27228.79|27241.71|27241.71|27241.71|27241.71|27228.79|27228.79|0
1613739000000|2021-02-19 12:50:00|27246.01|27246.01|27237.4|27237.4|27246.01|27246.01|27233.1|27233.1|0
1613739300000|2021-02-19 12:55:00|27233.1|27233.1|27253.12|27253.12|27258.18|27258.18|27227.01|27227.01|0
1613739600000|2021-02-19 13:00:00|27257.43|27257.43|27270.35|27270.35|27272.13|27272.13|27257.43|27257.43|0
1613739900000|2021-02-19 13:05:00|27268.57|27268.57|27238.15|27238.15|27271.85|27271.85|27238.15|27238.15|0
1613740200000|2021-02-19 13:10:00|27241.71|27241.71|27259.96|27259.96|27281.49|27281.49|27236.65|27236.65|0
1613740500000|2021-02-19 13:15:00|27264.27|27264.27|27259.96|27259.96|27272.88|27272.88|27250.32|27250.32|0
1613740800000|2021-02-19 13:20:00|27264.27|27264.27|27287.57|27287.57|27287.57|27287.57|27263.51|27263.51|0
1613741100000|2021-02-19 13:25:00|27289.35|27289.35|27287.85|27287.85|27292.91|27292.91|27279.99|27279.99|0
1613741400000|2021-02-19 13:30:00|27289.63|27289.63|27268.09|27268.09|27299.27|27299.27|27268.09|27268.09|0
1613741700000|2021-02-19 13:35:00|27263.79|27263.79|27255.18|27255.18|27263.79|27263.79|27236.92|27236.92|0
1613742000000|2021-02-19 13:40:00|27250.87|27250.87|27231.87|27231.87|27250.87|27250.87|27230.09|27230.09|0
1613742300000|2021-02-19 13:45:00|27236.17|27236.17|27234.87|27234.87|27240.48|27240.48|27215.87|27215.87|0
1613742600000|2021-02-19 13:50:00|27230.57|27230.57|27240.96|27240.96|27244.51|27244.51|27230.57|27230.57|0
1613742900000|2021-02-19 13:55:00|27232.34|27232.34|27228.04|27228.04|27242.73|27242.73|27228.04|27228.04|0
1613743200000|2021-02-19 14:00:00|27223.73|27223.73|27194.34|27194.34|27236.65|27236.65|27181.42|27181.42|0
1613743500000|2021-02-19 14:05:00|27198.64|27198.64|27195.09|27195.09|27211.56|27211.56|27180.39|27180.39|0
1613743800000|2021-02-19 14:10:00|27190.78|27190.78|27192.56|27192.56|27201.17|27201.17|27186.48|27186.48|0
1613744100000|2021-02-19 14:15:00|27188.25|27188.25|27217.65|27217.65|27221.95|27221.95|27188.25|27188.25|0
1613744400000|2021-02-19 14:20:00|27213.34|27213.34|27218.4|27218.4|27222.7|27222.7|27205.48|27205.48|0
1613744700000|2021-02-19 14:25:00|27214.09|27214.09|27206.23|27206.23|27222.7|27222.7|27197.62|27197.62|0
1613745000000|2021-02-19 14:30:00|27201.92|27201.92|27157.84|27157.84|27201.92|27201.92|27138.83|27138.83|0
1613745300000|2021-02-19 14:35:00|27153.53|27153.53|27149.22|27149.22|27185.45|27185.45|27147.45|27147.45|0
1613745600000|2021-02-19 14:40:00|27144.92|27144.92|27146.69|27146.69|27149.22|27149.22|27125.91|27125.91|0
1613745900000|2021-02-19 14:45:00|27142.39|27142.39|27114.5|27114.5|27155.31|27155.31|27101.58|27101.58|0
1613746200000|2021-02-19 14:50:00|27116.27|27116.27|27158.59|27158.59|27178.34|27178.34|27116.27|27116.27|0
1613746500000|2021-02-19 14:55:00|27154.28|27154.28|27162.14|27162.14|27162.14|27162.14|27124.89|27124.89|0
1613746800000|2021-02-19 15:00:00|27157.84|27157.84|27118.8|27118.8|27157.84|27157.84|27118.8|27118.8|0
1613747100000|2021-02-19 15:05:00|27114.5|27114.5|27133.5|27133.5|27135.28|27135.28|27111.97|27111.97|0
1613747400000|2021-02-19 15:10:00|27137.81|27137.81|27132.47|27132.47|27150.73|27150.73|27123.86|27123.86|0
1613747700000|2021-02-19 15:15:00|27136.78|27136.78|27136.03|27136.03|27140.34|27140.34|27123.11|27123.11|0
1613748000000|2021-02-19 15:20:00|27140.34|27140.34|27129.19|27129.19|27163.64|27163.64|27124.89|27124.89|0
1613748300000|2021-02-19 15:25:00|27124.89|27124.89|27123.11|27123.11|27133.5|27133.5|27091.19|27091.19|0
1613748600000|2021-02-19 15:30:00|27118.8|27118.8|27127.42|27127.42|27144.64|27144.64|27118.8|27118.8|0
1613748900000|2021-02-19 15:35:00|27123.11|27123.11|27108.41|27108.41|27136.03|27136.03|27096.25|27096.25|0
1613749200000|2021-02-19 15:40:00|27121.33|27121.33|27176.56|27176.56|27176.56|27176.56|27121.33|27121.33|0
1613749500000|2021-02-19 15:45:00|27180.87|27180.87|27175.54|27175.54|27186.95|27186.95|27154.01|27154.01|0
1613749800000|2021-02-19 15:50:00|27179.84|27179.84|27160.84|27160.84|27179.84|27179.84|27154.01|27154.01|0
1613750100000|2021-02-19 15:55:00|27165.15|27165.15|27143.62|27143.62|27175.54|27175.54|27143.62|27143.62|0
1613750400000|2021-02-19 16:00:00|27147.92|27147.92|27140.81|27140.81|27165.15|27165.15|27132.2|27132.2|0
1613750700000|2021-02-19 16:05:00|27149.42|27149.42|27111.14|27111.14|27166.65|27166.65|27106.84|27106.84|0
1613751000000|2021-02-19 16:10:00|27112.92|27112.92|27108.62|27108.62|27121.53|27121.53|27095.7|27095.7|0
1613751300000|2021-02-19 16:15:00|27112.92|27112.92|27101.78|27101.78|27119.01|27119.01|27087.84|27087.84|0
1613751600000|2021-02-19 16:20:00|27106.09|27106.09|27132.95|27132.95|27158.79|27158.79|27088.86|27088.86|0
1613751900000|2021-02-19 16:25:00|27137.26|27137.26|27153.73|27153.73|27168.43|27168.43|27122.56|27122.56|0
1613981700000|2021-02-22 08:15:00|26858.23|26858.23|26891.38|26891.38|26918.52|26918.52|26819.2|26819.2|0
1613982000000|2021-02-22 08:20:00|26872.37|26872.37|26811.54|26811.54|26916.46|26916.46|26811.54|26811.54|0
1613982300000|2021-02-22 08:25:00|26807.23|26807.23|26720.55|26720.55|26807.98|26807.98|26698.75|26698.75|0
1613982600000|2021-02-22 08:30:00|26716.25|26716.25|26747.69|26747.69|26752.27|26752.27|26694.44|26694.44|0
1613982900000|2021-02-22 08:35:00|26734.77|26734.77|26769.5|26769.5|26798.89|26798.89|26719.05|26719.05|0
1613983200000|2021-02-22 08:40:00|26756.58|26756.58|26743.66|26743.66|26765.19|26765.19|26702.1|26702.1|0
1613983500000|2021-02-22 08:45:00|26747.22|26747.22|26728.49|26728.49|26750.77|26750.77|26718.1|26718.1|0
1613983800000|2021-02-22 08:50:00|26719.88|26719.88|26715.84|26715.84|26725.96|26725.96|26696.57|26696.57|0
1613984100000|2021-02-22 08:55:00|26711.54|26711.54|26751.32|26751.32|26751.32|26751.32|26702.92|26702.92|0
1613984400000|2021-02-22 09:00:00|26759.93|26759.93|26737.85|26737.85|26780.71|26780.71|26737.85|26737.85|0
1613984700000|2021-02-22 09:05:00|26736.07|26736.07|26790.55|26790.55|26808.05|26808.05|26727.46|26727.46|0
1613985000000|2021-02-22 09:10:00|26786.25|26786.25|26831.36|26831.36|26831.36|26831.36|26786.25|26786.25|0
1613985300000|2021-02-22 09:15:00|26829.59|26829.59|26826.31|26826.31|26835.67|26835.67|26812.36|26812.36|0
1613985600000|2021-02-22 09:20:00|26830.61|26830.61|26809.83|26809.83|26830.61|26830.61|26809.83|26809.83|0
1613985900000|2021-02-22 09:25:00|26806.28|26806.28|26787.27|26787.27|26813.11|26813.11|26787.27|26787.27|0
1613986200000|2021-02-22 09:30:00|26791.58|26791.58|26726.71|26726.71|26793.36|26793.36|26722.4|26722.4|0
1613986500000|2021-02-22 09:35:00|26713.79|26713.79|26684.88|26684.88|26718.85|26718.85|26679.82|26679.82|0
1613986800000|2021-02-22 09:40:00|26676.26|26676.26|26696.02|26696.02|26700.32|26700.32|26658.76|26658.76|0
1613987100000|2021-02-22 09:45:00|26691.71|26691.71|26747.69|26747.69|26759.11|26759.11|26691.71|26691.71|0
1613987400000|2021-02-22 09:50:00|26752|26752|26753.78|26753.78|26763.14|26763.14|26733.75|26733.75|0
1613987700000|2021-02-22 09:55:00|26755.55|26755.55|26808.53|26808.53|26817.14|26817.14|26755.55|26755.55|0
1613988000000|2021-02-22 10:00:00|26812.84|26812.84|26817.14|26817.14|26825.76|26825.76|26806.75|26806.75|0
1613988300000|2021-02-22 10:05:00|26822.48|26822.48|26812.09|26812.09|26828.56|26828.56|26799.17|26799.17|0
1613988600000|2021-02-22 10:10:00|26816.39|26816.39|26804.22|26804.22|26816.39|26816.39|26799.92|26799.92|0
1613988900000|2021-02-22 10:15:00|26812.84|26812.84|26822.48|26822.48|26822.48|26822.48|26802.45|26802.45|0
1613989200000|2021-02-22 10:20:00|26826.78|26826.78|26849.07|26849.07|26849.07|26849.07|26818.92|26818.92|0
1613989500000|2021-02-22 10:25:00|26844.76|26844.76|26892.4|26892.4|26892.4|26892.4|26836.15|26836.15|0
1613989800000|2021-02-22 10:30:00|26895.96|26895.96|26933.96|26933.96|26933.96|26933.96|26895.96|26895.96|0
1613990100000|2021-02-22 10:35:00|26929.66|26929.66|26926.1|26926.1|26929.66|26929.66|26908.88|26908.88|0
1613990400000|2021-02-22 10:40:00|26930.41|26930.41|26964.86|26964.86|26973.47|26973.47|26930.41|26930.41|0
1613990700000|2021-02-22 10:45:00|26969.17|26969.17|26973.75|26973.75|26988.44|26988.44|26964.86|26964.86|0
1613991000000|2021-02-22 10:50:00|26978.05|26978.05|26958.3|26958.3|26985.16|26985.16|26958.3|26958.3|0
1613991300000|2021-02-22 10:55:00|26960.08|26960.08|26972.24|26972.24|26982.63|26982.63|26960.08|26960.08|0
1613991600000|2021-02-22 11:00:00|26976.55|26976.55|26991.52|26991.52|26992.27|26992.27|26972.24|26972.24|0
1613991900000|2021-02-22 11:05:00|26987.21|26987.21|26980.1|26980.1|26996.85|26996.85|26980.1|26980.1|0
1613992200000|2021-02-22 11:10:00|26975.8|26975.8|26886.87|26886.87|26975.8|26975.8|26886.87|26886.87|0
1613992500000|2021-02-22 11:15:00|26895.48|26895.48|26905.87|26905.87|26905.87|26905.87|26874.7|26874.7|0
1613992800000|2021-02-22 11:20:00|26904.09|26904.09|26907.65|26907.65|26914.48|26914.48|26895.48|26895.48|0
1613993100000|2021-02-22 11:25:00|26911.96|26911.96|26881.81|26881.81|26918.04|26918.04|26873.2|26873.2|0
1613993400000|2021-02-22 11:30:00|26886.12|26886.12|26900.81|26900.81|26905.12|26905.12|26878.26|26878.26|0
1613993700000|2021-02-22 11:35:00|26887.89|26887.89|26870.39|26870.39|26887.89|26887.89|26851.39|26851.39|0
1613994000000|2021-02-22 11:40:00|26869.64|26869.64|26900.81|26900.81|26908.67|26908.67|26861.03|26861.03|0
1613994300000|2021-02-22 11:45:00|26904.37|26904.37|26881.81|26881.81|26914.76|26914.76|26877.5|26877.5|0
1613994600000|2021-02-22 11:50:00|26886.12|26886.12|26889.67|26889.67|26898.28|26898.28|26886.12|26886.12|0
1613994900000|2021-02-22 11:55:00|26881.06|26881.06|26894.73|26894.73|26896.51|26896.51|26881.06|26881.06|0
1613995200000|2021-02-22 12:00:00|26890.42|26890.42|26861.78|26861.78|26897.26|26897.26|26857.48|26857.48|0
1613995500000|2021-02-22 12:05:00|26857.48|26857.48|26820.97|26820.97|26861.78|26861.78|26816.67|26816.67|0
1613995800000|2021-02-22 12:10:00|26825.28|26825.28|26818.17|26818.17|26844.28|26844.28|26815.64|26815.64|0
1613996100000|2021-02-22 12:15:00|26822.48|26822.48|26818.92|26818.92|26831.09|26831.09|26818.92|26818.92|0
1613996400000|2021-02-22 12:20:00|26814.61|26814.61|26777.36|26777.36|26814.61|26814.61|26773.05|26773.05|0
1613996700000|2021-02-22 12:25:00|26773.05|26773.05|26779.89|26779.89|26785.97|26785.97|26773.05|26773.05|0
1613997000000|2021-02-22 12:30:00|26781.67|26781.67|26784.2|26784.2|26796.36|26796.36|26777.36|26777.36|0
1613997300000|2021-02-22 12:35:00|26779.89|26779.89|26774.83|26774.83|26790.28|26790.28|26770.53|26770.53|0
1613997600000|2021-02-22 12:40:00|26773.05|26773.05|26760.89|26760.89|26779.14|26779.14|26751.52|26751.52|0
1613997900000|2021-02-22 12:45:00|26762.66|26762.66|26784.2|26784.2|26784.2|26784.2|26758.36|26758.36|0
1613998200000|2021-02-22 12:50:00|26782.42|26782.42|26816.87|26816.87|26816.87|26816.87|26773.81|26773.81|0
1613998500000|2021-02-22 12:55:00|26803.95|26803.95|26803.2|26803.2|26808.26|26808.26|26791.78|26791.78|0
1613998800000|2021-02-22 13:00:00|26807.5|26807.5|26836.15|26836.15|26836.15|26836.15|26807.5|26807.5|0
1613999100000|2021-02-22 13:05:00|26840.45|26840.45|26830.81|26830.81|26844.01|26844.01|26823.98|26823.98|0
1613999400000|2021-02-22 13:10:00|26817.89|26817.89|26832.59|26832.59|26844.01|26844.01|26815.37|26815.37|0
1613999700000|2021-02-22 13:15:00|26841.2|26841.2|26863.76|26863.76|26863.76|26863.76|26841.2|26841.2|0
1614000000000|2021-02-22 13:20:00|26859.46|26859.46|26836.15|26836.15|26859.46|26859.46|26836.15|26836.15|0
1614000300000|2021-02-22 13:25:00|26844.76|26844.76|26851.59|26851.59|26855.15|26855.15|26831.84|26831.84|0
1614000600000|2021-02-22 13:30:00|26855.9|26855.9|26868.44|26868.44|26874.9|26874.9|26855.9|26855.9|0
1614000900000|2021-02-22 13:35:00|26870.6|26870.6|26859.46|26859.46|26876.68|26876.68|26859.46|26859.46|0
1614001200000|2021-02-22 13:40:00|26863.76|26863.76|26872.37|26872.37|26876.68|26876.68|26863.76|26863.76|0
1614001500000|2021-02-22 13:45:00|26868.07|26868.07|26867.04|26867.04|26872.37|26872.37|26858.43|26858.43|0
1614001800000|2021-02-22 13:50:00|26862.74|26862.74|26867.04|26867.04|26884.27|26884.27|26854.87|26854.87|0
1614002100000|2021-02-22 13:55:00|26871.35|26871.35|26848.79|26848.79|26871.35|26871.35|26840.18|26840.18|0
1614002400000|2021-02-22 14:00:00|26844.48|26844.48|26837.65|26837.65|26863.49|26863.49|26837.65|26837.65|0
1614002700000|2021-02-22 14:05:00|26833.34|26833.34|26802.17|26802.17|26833.34|26833.34|26793.56|26793.56|0
1614003000000|2021-02-22 14:10:00|26797.87|26797.87|26785.7|26785.7|26804.7|26804.7|26785.7|26785.7|0
1614003300000|2021-02-22 14:15:00|26777.09|26777.09|26810.78|26810.78|26815.09|26815.09|26777.09|26777.09|0
1614003600000|2021-02-22 14:20:00|26812.56|26812.56|26789.25|26789.25|26816.87|26816.87|26784.95|26784.95|0
1614003900000|2021-02-22 14:25:00|26784.95|26784.95|26844.76|26844.76|26849.07|26849.07|26783.17|26783.17|0
1614004200000|2021-02-22 14:30:00|26836.15|26836.15|26860.21|26860.21|26860.48|26860.48|26800.67|26800.67|0
1614004500000|2021-02-22 14:35:00|26858.43|26858.43|26879.21|26879.21|26906.82|26906.82|26856.65|26856.65|0
1614004800000|2021-02-22 14:40:00|26883.52|26883.52|26863.49|26863.49|26895.68|26895.68|26856.65|26856.65|0
1614005100000|2021-02-22 14:45:00|26867.04|26867.04|26830.06|26830.06|26879.96|26879.96|26830.06|26830.06|0
1614005400000|2021-02-22 14:50:00|26825.76|26825.76|26868.07|26868.07|26872.37|26872.37|26802.45|26802.45|0
1614005700000|2021-02-22 14:55:00|26863.76|26863.76|26842.98|26842.98|26872.37|26872.37|26830.06|26830.06|0
1614006000000|2021-02-22 15:00:00|26847.29|26847.29|26866.29|26866.29|26877.43|26877.43|26842.98|26842.98|0
1614006300000|2021-02-22 15:05:00|26861.98|26861.98|26859.46|26859.46|26872.37|26872.37|26842.23|26842.23|0
1614006600000|2021-02-22 15:10:00|26855.15|26855.15|26849.82|26849.82|26859.46|26859.46|26832.59|26832.59|0
1614006900000|2021-02-22 15:15:00|26845.51|26845.51|26848.04|26848.04|26849.82|26849.82|26824.73|26824.73|0
1614007200000|2021-02-22 15:20:00|26849.82|26849.82|26849.07|26849.07|26872.37|26872.37|26841.2|26841.2|0
1614007500000|2021-02-22 15:25:00|26853.37|26853.37|26858.43|26858.43|26869.85|26869.85|26806.75|26806.75|0
1614007800000|2021-02-22 15:30:00|26864.51|26864.51|26915.44|26915.44|26924.05|26924.05|26862.74|26862.74|0
1614008100000|2021-02-22 15:35:00|26928.36|26928.36|26970.67|26970.67|26979.28|26979.28|26906.82|26906.82|0
1614008400000|2021-02-22 15:40:00|26974.97|26974.97|26969.64|26969.64|26980.03|26980.03|26935.19|26935.19|0
1614008700000|2021-02-22 15:45:00|26965.34|26965.34|26967.86|26967.86|26980.03|26980.03|26961.03|26961.03|0
1614009000000|2021-02-22 15:50:00|26963.56|26963.56|26939.5|26939.5|26973.95|26973.95|26936.97|26936.97|0
1614009300000|2021-02-22 15:55:00|26935.19|26935.19|27024.87|27024.87|27037.79|27037.79|26926.58|26926.58|0
1614009600000|2021-02-22 16:00:00|27020.57|27020.57|27025.62|27025.62|27039.57|27039.57|26994.73|26994.73|0
1614009900000|2021-02-22 16:05:00|27021.32|27021.32|27051.74|27051.74|27051.74|27051.74|27017.01|27017.01|0
1614010200000|2021-02-22 16:10:00|27056.04|27056.04|27048.93|27048.93|27072.99|27072.99|27027.4|27027.4|0
1614010500000|2021-02-22 16:15:00|27050.71|27050.71|27087.69|27087.69|27087.69|27087.69|27027.4|27027.4|0
1614010800000|2021-02-22 16:20:00|27092|27092|27070.47|27070.47|27093.77|27093.77|27055.77|27055.77|0
1614011100000|2021-02-22 16:25:00|27074.77|27074.77|27159.67|27159.67|27159.67|27159.67|27074.77|27074.77|0
1614068100000|2021-02-23 08:15:00|27337.88|27337.88|27363.44|27363.44|27386|27386|27308.48|27308.48|0
1614068400000|2021-02-23 08:20:00|27367.75|27367.75|27374.86|27374.86|27382.44|27382.44|27357.36|27357.36|0
1614068700000|2021-02-23 08:25:00|27370.55|27370.55|27298.09|27298.09|27374.86|27374.86|27297.34|27297.34|0
1614069000000|2021-02-23 08:30:00|27299.87|27299.87|27282.37|27282.37|27312.52|27312.52|27265.9|27265.9|0
1614069300000|2021-02-23 08:35:00|27284.15|27284.15|27284.15|27284.15|27296.32|27296.32|27265.9|27265.9|0
1614069600000|2021-02-23 08:40:00|27285.93|27285.93|27322.91|27322.91|27322.91|27322.91|27271.98|27271.98|0
1614069900000|2021-02-23 08:45:00|27326.46|27326.46|27426.53|27426.53|27443.01|27443.01|27326.46|27326.46|0
1614070200000|2021-02-23 08:50:00|27422.23|27422.23|27379.16|27379.16|27422.23|27422.23|27366.24|27366.24|0
1614070500000|2021-02-23 08:55:00|27377.39|27377.39|27342.94|27342.94|27378.41|27378.41|27341.91|27341.91|0
1614070800000|2021-02-23 09:00:00|27334.32|27334.32|27290.98|27290.98|27347.24|27347.24|27286.68|27286.68|0
1614071100000|2021-02-23 09:05:00|27303.9|27303.9|27309.99|27309.99|27314.29|27314.29|27293.51|27293.51|0
1614071400000|2021-02-23 09:10:00|27305.68|27305.68|27291.46|27291.46|27312.52|27312.52|27287.16|27287.16|0
1614071700000|2021-02-23 09:15:00|27300.07|27300.07|27352.02|27352.02|27352.02|27352.02|27300.07|27300.07|0
1614072000000|2021-02-23 09:20:00|27347.72|27347.72|27333.02|27333.02|27347.72|27347.72|27320.1|27320.1|0
1614072300000|2021-02-23 09:25:00|27341.63|27341.63|27278.54|27278.54|27341.63|27341.63|27278.54|27278.54|0
1614072600000|2021-02-23 09:30:00|27287.16|27287.16|27257.49|27257.49|27304.38|27304.38|27253.18|27253.18|0
1614072900000|2021-02-23 09:35:00|27253.18|27253.18|27259.54|27259.54|27261.32|27261.32|27235.2|27235.2|0
1614073200000|2021-02-23 09:40:00|27255.23|27255.23|27277.79|27277.79|27284.63|27284.63|27249.15|27249.15|0
1614073500000|2021-02-23 09:45:00|27282.1|27282.1|27224.81|27224.81|27286.4|27286.4|27224.81|27224.81|0
1614073800000|2021-02-23 09:50:00|27220.51|27220.51|27221.26|27221.26|27265.35|27265.35|27208.34|27208.34|0
1614074100000|2021-02-23 09:55:00|27212.65|27212.65|27251.68|27251.68|27252.43|27252.43|27198.7|27198.7|0
1614074400000|2021-02-23 10:00:00|27247.37|27247.37|27215.18|27215.18|27258.51|27258.51|27215.18|27215.18|0
1614074700000|2021-02-23 10:05:00|27210.87|27210.87|27171.09|27171.09|27222.01|27222.01|27166.78|27166.78|0
1614075000000|2021-02-23 10:10:00|27184.01|27184.01|27205.54|27205.54|27213.4|27213.4|27142.44|27142.44|0
1614075300000|2021-02-23 10:15:00|27209.84|27209.84|27245.32|27245.32|27253.18|27253.18|27199.45|27199.45|0
1614075600000|2021-02-23 10:20:00|27249.63|27249.63|27304.86|27304.86|27304.86|27304.86|27236.71|27236.71|0
1614075900000|2021-02-23 10:25:00|27300.55|27300.55|27268.63|27268.63|27309.16|27309.16|27251.4|27251.4|0
1614076200000|2021-02-23 10:30:00|27270.41|27270.41|27242.04|27242.04|27270.41|27270.41|27197.95|27197.95|0
1614076500000|2021-02-23 10:35:00|27250.65|27250.65|27261.04|27261.04|27266.1|27266.1|27223.04|27223.04|0
1614076800000|2021-02-23 10:40:00|27248.12|27248.12|27297.55|27297.55|27297.55|27297.55|27224.81|27224.81|0
1614077100000|2021-02-23 10:45:00|27293.24|27293.24|27333.3|27333.3|27341.91|27341.91|27288.93|27288.93|0
1614077400000|2021-02-23 10:50:00|27328.99|27328.99|27342.66|27342.66|27346.97|27346.97|27314.29|27314.29|0
1614077700000|2021-02-23 10:55:00|27346.97|27346.97|27339.11|27339.11|27357.36|27357.36|27328.72|27328.72|0
1614078000000|2021-02-23 11:00:00|27343.41|27343.41|27326.19|27326.19|27348.74|27348.74|27321.88|27321.88|0
1614078300000|2021-02-23 11:05:00|27330.49|27330.49|27323.66|27323.66|27342.66|27342.66|27323.66|27323.66|0
1614078600000|2021-02-23 11:10:00|27319.35|27319.35|27301.1|27301.1|27319.35|27319.35|27301.1|27301.1|0
1614078900000|2021-02-23 11:15:00|27305.41|27305.41|27292.49|27292.49|27322.63|27322.63|27288.18|27288.18|0
1614079200000|2021-02-23 11:20:00|27301.1|27301.1|27291.46|27291.46|27314.02|27314.02|27291.46|27291.46|0
1614079500000|2021-02-23 11:25:00|27282.85|27282.85|27274.99|27274.99|27282.85|27282.85|27258.51|27258.51|0
1614079800000|2021-02-23 11:30:00|27270.68|27270.68|27236.23|27236.23|27270.68|27270.68|27236.23|27236.23|0
1614080100000|2021-02-23 11:35:00|27227.62|27227.62|27261.32|27261.32|27267.4|27267.4|27227.62|27227.62|0
1614080400000|2021-02-23 11:40:00|27257.01|27257.01|27269.18|27269.18|27273.48|27273.48|27257.01|27257.01|0
1614080700000|2021-02-23 11:45:00|27264.87|27264.87|27226.87|27226.87|27269.18|27269.18|27226.87|27226.87|0
1614081000000|2021-02-23 11:50:00|27225.09|27225.09|27205.81|27205.81|27233.7|27233.7|27190.36|27190.36|0
1614081300000|2021-02-23 11:55:00|27210.12|27210.12|27217.23|27217.23|27234.45|27234.45|27204.31|27204.31|0
1614081600000|2021-02-23 12:00:00|27212.92|27212.92|27225.09|27225.09|27229.4|27229.4|27212.17|27212.17|0
1614081900000|2021-02-23 12:05:00|27216.48|27216.48|27210.39|27210.39|27227.62|27227.62|27201.78|27201.78|0
1614082200000|2021-02-23 12:10:00|27219.01|27219.01|27222.56|27222.56|27225.09|27225.09|27213.95|27213.95|0
1614082500000|2021-02-23 12:15:00|27226.87|27226.87|27227.62|27227.62|27235.48|27235.48|27219.01|27219.01|0
1614082800000|2021-02-23 12:20:00|27231.17|27231.17|27258.04|27258.04|27258.04|27258.04|27231.17|27231.17|0
1614083100000|2021-02-23 12:25:00|27253.73|27253.73|27261.59|27261.59|27265.9|27265.9|27245.12|27245.12|0
1614083400000|2021-02-23 12:30:00|27270.2|27270.2|27289.48|27289.48|27303.43|27303.43|27266.17|27266.17|0
1614083700000|2021-02-23 12:35:00|27293.79|27293.79|27281.62|27281.62|27293.79|27293.79|27264.4|27264.4|0
1614084000000|2021-02-23 12:40:00|27277.31|27277.31|27307.46|27307.46|27309.24|27309.24|27273.01|27273.01|0
1614084300000|2021-02-23 12:45:00|27309.24|27309.24|27308.48|27308.48|27313.54|27313.54|27296.32|27296.32|0
1614084600000|2021-02-23 12:50:00|27299.87|27299.87|27314.57|27314.57|27314.57|27314.57|27297.07|27297.07|0
1614084900000|2021-02-23 12:55:00|27318.12|27318.12|27329.81|27329.81|27345.26|27345.26|27318.12|27318.12|0
1614085200000|2021-02-23 13:00:00|27328.04|27328.04|27348.82|27348.82|27348.82|27348.82|27315.12|27315.12|0
1614085500000|2021-02-23 13:05:00|27357.43|27357.43|27363.51|27363.51|27367.82|27367.82|27357.43|27357.43|0
1614085800000|2021-02-23 13:10:00|27354.9|27354.9|27341.71|27341.71|27354.9|27354.9|27330.57|27330.57|0
1614086100000|2021-02-23 13:15:00|27338.15|27338.15|27347.52|27347.52|27352.85|27352.85|27338.15|27338.15|0
1614086400000|2021-02-23 13:20:00|27345.74|27345.74|27329.26|27329.26|27350.05|27350.05|27320.65|27320.65|0
1614086700000|2021-02-23 13:25:00|27333.57|27333.57|27306.71|27306.71|27347.52|27347.52|27306.71|27306.71|0
1614087000000|2021-02-23 13:30:00|27302.4|27302.4|27330.02|27330.02|27330.02|27330.02|27302.4|27302.4|0
1614087300000|2021-02-23 13:35:00|27321.4|27321.4|27295.29|27295.29|27321.4|27321.4|27287.43|27287.43|0
1614087600000|2021-02-23 13:40:00|27299.6|27299.6|27294.54|27294.54|27299.6|27299.6|27282.37|27282.37|0
1614087900000|2021-02-23 13:45:00|27298.85|27298.85|27306.71|27306.71|27314.57|27314.57|27290.23|27290.23|0
1614088200000|2021-02-23 13:50:00|27304.93|27304.93|27304.93|27304.93|27309.24|27309.24|27304.93|27304.93|0
1614088500000|2021-02-23 13:55:00|27300.62|27300.62|27304.93|27304.93|27309.24|27309.24|27300.62|27300.62|0
1614088800000|2021-02-23 14:00:00|27306.71|27306.71|27330.77|27330.77|27338.63|27338.63|27306.71|27306.71|0
1614089100000|2021-02-23 14:05:00|27326.46|27326.46|27303.15|27303.15|27330.77|27330.77|27303.15|27303.15|0
1614089400000|2021-02-23 14:10:00|27301.37|27301.37|27282.1|27282.1|27309.99|27309.99|27269.18|27269.18|0
1614089700000|2021-02-23 14:15:00|27280.32|27280.32|27266.37|27266.37|27280.32|27280.32|27253.46|27253.46|0
1614090000000|2021-02-23 14:20:00|27264.6|27264.6|27282.57|27282.57|27286.88|27286.88|27254.96|27254.96|0
1614090300000|2021-02-23 14:25:00|27286.88|27286.88|27338.08|27338.08|27342.39|27342.39|27286.88|27286.88|0
1614090600000|2021-02-23 14:30:00|27339.86|27339.86|27399.39|27399.39|27434.87|27434.87|27331.24|27331.24|0
1614090900000|2021-02-23 14:35:00|27403.7|27403.7|27421.95|27421.95|27434.87|27434.87|27393.31|27393.31|0
1614091200000|2021-02-23 14:40:00|27409.03|27409.03|27450.32|27450.32|27458.93|27458.93|27409.03|27409.03|0
1614091500000|2021-02-23 14:45:00|27454.63|27454.63|27444.71|27444.71|27483.74|27483.74|27442.46|27442.46|0
1614091800000|2021-02-23 14:50:00|27431.79|27431.79|27382.92|27382.92|27445.74|27445.74|27374.31|27374.31|0
1614092100000|2021-02-23 14:55:00|27378.61|27378.61|27364.94|27364.94|27402.95|27402.95|27338.08|27338.08|0
1614092400000|2021-02-23 15:00:00|27360.64|27360.64|27444.51|27444.51|27450.59|27450.59|27348.47|27348.47|0
1614092700000|2021-02-23 15:05:00|27440.2|27440.2|27454.42|27454.42|27464.06|27464.06|27423.73|27423.73|0
1614093000000|2021-02-23 15:10:00|27463.04|27463.04|27444.03|27444.03|27471.65|27471.65|27435.42|27435.42|0
1614093300000|2021-02-23 15:15:00|27448.34|27448.34|27458.73|27458.73|27467.34|27467.34|27429.34|27429.34|0
1614093600000|2021-02-23 15:20:00|27463.04|27463.04|27469.39|27469.39|27493.45|27493.45|27454.42|27454.42|0
1614093900000|2021-02-23 15:25:00|27478.01|27478.01|27508.43|27508.43|27521.34|27521.34|27453.95|27453.95|0
1614094200000|2021-02-23 15:30:00|27517.04|27517.04|27432.41|27432.41|27517.04|27517.04|27425.58|27425.58|0
1614094500000|2021-02-23 15:35:00|27436.72|27436.72|27397.69|27397.69|27436.72|27436.72|27376.16|27376.16|0
1614094800000|2021-02-23 15:40:00|27406.3|27406.3|27390.85|27390.85|27408.08|27408.08|27371.85|27371.85|0
1614095100000|2021-02-23 15:45:00|27387.3|27387.3|27386.55|27386.55|27412.39|27412.39|27374.38|27374.38|0
1614095400000|2021-02-23 15:50:00|27390.85|27390.85|27396.94|27396.94|27401.24|27401.24|27338.15|27338.15|0
1614095700000|2021-02-23 15:55:00|27395.16|27395.16|27427.08|27427.08|27452.92|27452.92|27370.07|27370.07|0
1614096000000|2021-02-23 16:00:00|27431.39|27431.39|27438.5|27438.5|27456.48|27456.48|27422.78|27422.78|0
1614096300000|2021-02-23 16:05:00|27442.8|27442.8|27480.81|27480.81|27489.42|27489.42|27402.27|27402.27|0
1614096600000|2021-02-23 16:10:00|27473.7|27473.7|27426.06|27426.06|27473.7|27473.7|27421.75|27421.75|0
1614096900000|2021-02-23 16:15:00|27434.67|27434.67|27455.17|27455.17|27458.73|27458.73|27420.45|27420.45|0
1614097200000|2021-02-23 16:20:00|27456.95|27456.95|27421.48|27421.48|27458.73|27458.73|27404.25|27404.25|0
1614097500000|2021-02-23 16:25:00|27423.25|27423.25|27407.8|27407.8|27431.87|27431.87|27393.11|27393.11|0
1614154500000|2021-02-24 08:15:00|27092.27|27092.27|27116.33|27116.33|27126.72|27126.72|27015.23|27015.23|0
1614154800000|2021-02-24 08:20:00|27120.64|27120.64|27070.47|27070.47|27120.64|27120.64|27047.16|27047.16|0
1614155100000|2021-02-24 08:25:00|27074.02|27074.02|27015.51|27015.51|27086.19|27086.19|26999.04|26999.04|0
1614155400000|2021-02-24 08:30:00|27019.82|27019.82|27043.88|27043.88|27070.74|27070.74|27019.82|27019.82|0
1614155700000|2021-02-24 08:35:00|27048.18|27048.18|26990.15|26990.15|27052.49|27052.49|26972.92|26972.92|0
1614156000000|2021-02-24 08:40:00|26986.59|26986.59|26918.44|26918.44|26986.59|26986.59|26918.44|26918.44|0
1614156300000|2021-02-24 08:45:00|26922|26922|26909.56|26909.56|26931.36|26931.36|26860.41|26860.41|0
1614156600000|2021-02-24 08:50:00|26913.86|26913.86|26909.83|26909.83|26960.76|26960.76|26901.22|26901.22|0
1614156900000|2021-02-24 08:55:00|26918.44|26918.44|26911.33|26911.33|26922|26922|26894.11|26894.11|0
1614157200000|2021-02-24 09:00:00|26915.64|26915.64|26967.86|26967.86|26980.03|26980.03|26901.97|26901.97|0
1614157500000|2021-02-24 09:05:00|26980.78|26980.78|27002.32|27002.32|27015.23|27015.23|26980.78|26980.78|0
1614157800000|2021-02-24 09:10:00|27010.93|27010.93|27018.79|27018.79|27019.54|27019.54|26989.4|26989.4|0
1614158100000|2021-02-24 09:15:00|27022.34|27022.34|27063.63|27063.63|27065.68|27065.68|27022.34|27022.34|0
1614158400000|2021-02-24 09:20:00|27055.02|27055.02|27033.49|27033.49|27076.82|27076.82|27026.65|27026.65|0
1614158700000|2021-02-24 09:25:00|27031.71|27031.71|27038.82|27038.82|27057.82|27057.82|27023.1|27023.1|0
1614159000000|2021-02-24 09:30:00|27043.12|27043.12|27019.82|27019.82|27056.04|27056.04|27019.82|27019.82|0
1614159300000|2021-02-24 09:35:00|27018.04|27018.04|27015.51|27015.51|27051.26|27051.26|27015.51|27015.51|0
1614159600000|2021-02-24 09:40:00|27006.9|27006.9|27033.76|27033.76|27039.84|27039.84|26993.98|26993.98|0
1614159900000|2021-02-24 09:45:00|27042.37|27042.37|27026.93|27026.93|27050.23|27050.23|27026.93|27026.93|0
1614160200000|2021-02-24 09:50:00|27035.54|27035.54|27063.15|27063.15|27088.99|27088.99|27035.54|27035.54|0
1614160500000|2021-02-24 09:55:00|27050.23|27050.23|27011.2|27011.2|27054.54|27054.54|27008.67|27008.67|0
1614160800000|2021-02-24 10:00:00|27012.98|27012.98|27034.51|27034.51|27040.6|27040.6|27012.98|27012.98|0
1614161100000|2021-02-24 10:05:00|27030.21|27030.21|27072.52|27072.52|27081.13|27081.13|27030.21|27030.21|0
1614161400000|2021-02-24 10:10:00|27070.74|27070.74|27061.38|27061.38|27070.74|27070.74|27049.21|27049.21|0
1614161700000|2021-02-24 10:15:00|27067.46|27067.46|27077.58|27077.58|27108.75|27108.75|27067.46|27067.46|0
1614162000000|2021-02-24 10:20:00|27079.35|27079.35|27093.3|27093.3|27099.11|27099.11|27077.58|27077.58|0
1614162300000|2021-02-24 10:25:00|27084.69|27084.69|27076.82|27076.82|27097.6|27097.6|27070.74|27070.74|0
1614162600000|2021-02-24 10:30:00|27081.13|27081.13|27149.28|27149.28|27149.28|27149.28|27081.13|27081.13|0
1614162900000|2021-02-24 10:35:00|27151.06|27151.06|27173.14|27173.14|27175.67|27175.67|27149.28|27149.28|0
1614163200000|2021-02-24 10:40:00|27171.36|27171.36|27145.52|27145.52|27171.36|27171.36|27143.75|27143.75|0
1614163500000|2021-02-24 10:45:00|27136.91|27136.91|27104.71|27104.71|27136.91|27136.91|27092.55|27092.55|0
1614163800000|2021-02-24 10:50:00|27109.02|27109.02|27104.71|27104.71|27118.66|27118.66|27087.49|27087.49|0
1614164100000|2021-02-24 10:55:00|27096.1|27096.1|27117.16|27117.16|27120.71|27120.71|27083.93|27083.93|0
1614164400000|2021-02-24 11:00:00|27108.54|27108.54|27110.32|27110.32|27110.32|27110.32|27098.15|27098.15|0
1614164700000|2021-02-24 11:05:00|27114.63|27114.63|27155.71|27155.71|27155.71|27155.71|27111.35|27111.35|0
1614165000000|2021-02-24 11:10:00|27160.02|27160.02|27208.41|27208.41|27211.97|27211.97|27160.02|27160.02|0
1614165300000|2021-02-24 11:15:00|27212.72|27212.72|27192.21|27192.21|27224.89|27224.89|27192.21|27192.21|0
1614165600000|2021-02-24 11:20:00|27187.91|27187.91|27241.64|27241.64|27244.16|27244.16|27187.91|27187.91|0
1614165900000|2021-02-24 11:25:00|27243.41|27243.41|27218.33|27218.33|27243.41|27243.41|27214.02|27214.02|0
1614166200000|2021-02-24 11:30:00|27209.71|27209.71|27236.58|27236.58|27236.58|27236.58|27201.1|27201.1|0
1614166500000|2021-02-24 11:35:00|27238.36|27238.36|27241.91|27241.91|27265.97|27265.97|27235.83|27235.83|0
1614166800000|2021-02-24 11:40:00|27246.22|27246.22|27260.16|27260.16|27260.16|27260.16|27243.69|27243.69|0
1614167100000|2021-02-24 11:45:00|27258.38|27258.38|27271.58|27271.58|27277.66|27277.66|27249.77|27249.77|0
1614167400000|2021-02-24 11:50:00|27275.88|27275.88|27260.44|27260.44|27291.61|27291.61|27256.13|27256.13|0
1614167700000|2021-02-24 11:55:00|27251.82|27251.82|27243.21|27243.21|27262.21|27262.21|27232.82|27232.82|0
1614168000000|2021-02-24 12:00:00|27244.99|27244.99|27262.21|27262.21|27274.38|27274.38|27243.21|27243.21|0
1614168300000|2021-02-24 12:05:00|27266.52|27266.52|27295.16|27295.16|27299.47|27299.47|27262.21|27262.21|0
1614168600000|2021-02-24 12:10:00|27299.47|27299.47|27328.11|27328.11|27341.03|27341.03|27288.33|27288.33|0
1614168900000|2021-02-24 12:15:00|27323.8|27323.8|27354.22|27354.22|27354.22|27354.22|27311.64|27311.64|0
1614169200000|2021-02-24 12:20:00|27358.53|27358.53|27359.55|27359.55|27359.55|27359.55|27349.92|27349.92|0
1614169500000|2021-02-24 12:25:00|27361.33|27361.33|27357.78|27357.78|27395.03|27395.03|27357.78|27357.78|0
1614169800000|2021-02-24 12:30:00|27356|27356|27324.83|27324.83|27360.31|27360.31|27324.83|27324.83|0
1614170100000|2021-02-24 12:35:00|27316.22|27316.22|27296.46|27296.46|27316.22|27316.22|27294.68|27294.68|0
1614170400000|2021-02-24 12:40:00|27294.68|27294.68|27286.07|27286.07|27296.46|27296.46|27281.01|27281.01|0
1614170700000|2021-02-24 12:45:00|27287.85|27287.85|27285.8|27285.8|27309.38|27309.38|27279.71|27279.71|0
1614171000000|2021-02-24 12:50:00|27303.02|27303.02|27257.91|27257.91|27303.02|27303.02|27257.91|27257.91|0
1614171300000|2021-02-24 12:55:00|27262.21|27262.21|27231.04|27231.04|27262.21|27262.21|27226.74|27226.74|0
1614171600000|2021-02-24 13:00:00|27232.82|27232.82|27217.1|27217.1|27237.13|27237.13|27207.46|27207.46|0
1614171900000|2021-02-24 13:05:00|27221.4|27221.4|27224.21|27224.21|27241.43|27241.43|27211.01|27211.01|0
1614172200000|2021-02-24 13:10:00|27219.9|27219.9|27207.73|27207.73|27232.07|27232.07|27207.73|27207.73|0
1614172500000|2021-02-24 13:15:00|27204.18|27204.18|27199.12|27199.12|27227.76|27227.76|27199.12|27199.12|0
1614172800000|2021-02-24 13:20:00|27194.81|27194.81|27139.79|27139.79|27205.96|27205.96|27131.17|27131.17|0
1614173100000|2021-02-24 13:25:00|27144.09|27144.09|27146.62|27146.62|27146.62|27146.62|27130.15|27130.15|0
1614173400000|2021-02-24 13:30:00|27133.7|27133.7|27134.45|27134.45|27134.45|27134.45|27117.98|27117.98|0
1614173700000|2021-02-24 13:35:00|27130.15|27130.15|27136.23|27136.23|27138.01|27138.01|27127.62|27127.62|0
1614174000000|2021-02-24 13:40:00|27131.93|27131.93|27114.7|27114.7|27133.7|27133.7|27107.86|27107.86|0
1614174300000|2021-02-24 13:45:00|27110.39|27110.39|27068.83|27068.83|27114.7|27114.7|27068.83|27068.83|0
1614174600000|2021-02-24 13:50:00|27064.53|27064.53|27054.89|27054.89|27073.14|27073.14|27054.89|27054.89|0
1614174900000|2021-02-24 13:55:00|27063.5|27063.5|27043.47|27043.47|27063.5|27063.5|27033.08|27033.08|0
1614175200000|2021-02-24 14:00:00|27041.69|27041.69|27145.32|27145.32|27147.1|27147.1|27031.3|27031.3|0
1614175500000|2021-02-24 14:05:00|27141.01|27141.01|27104.03|27104.03|27141.01|27141.01|27100.48|27100.48|0
1614175800000|2021-02-24 14:10:00|27108.34|27108.34|27116.95|27116.95|27128.1|27128.1|27108.34|27108.34|0
1614176100000|2021-02-24 14:15:00|27112.65|27112.65|27084.01|27084.01|27112.65|27112.65|27084.01|27084.01|0
1614176400000|2021-02-24 14:20:00|27079.7|27079.7|27104.03|27104.03|27106.56|27106.56|27069.31|27069.31|0
1614176700000|2021-02-24 14:25:00|27099.73|27099.73|27091.87|27091.87|27102.26|27102.26|27066.78|27066.78|0
1614177000000|2021-02-24 14:30:00|27096.17|27096.17|27123.79|27123.79|27144.57|27144.57|27096.17|27096.17|0
1614177300000|2021-02-24 14:35:00|27119.48|27119.48|27096.17|27096.17|27123.79|27123.79|27077.17|27077.17|0
1614177600000|2021-02-24 14:40:00|27091.87|27091.87|27115.18|27115.18|27137.73|27137.73|27091.87|27091.87|0
1614177900000|2021-02-24 14:45:00|27118.73|27118.73|27127.62|27127.62|27139.79|27139.79|27107.59|27107.59|0
1614178200000|2021-02-24 14:50:00|27119.01|27119.01|27091.12|27091.12|27125.84|27125.84|27066.03|27066.03|0
1614178500000|2021-02-24 14:55:00|27099.73|27099.73|27066.03|27066.03|27138.76|27138.76|27066.03|27066.03|0
1614178800000|2021-02-24 15:00:00|27061.72|27061.72|27143.07|27143.07|27151.68|27151.68|27047.03|27047.03|0
1614179100000|2021-02-24 15:05:00|27151.68|27151.68|27150.18|27150.18|27159.54|27159.54|27132.68|27132.68|0
1614179400000|2021-02-24 15:10:00|27153.73|27153.73|27165.15|27165.15|27177.31|27177.31|27143.34|27143.34|0
1614179700000|2021-02-24 15:15:00|27169.45|27169.45|27288.05|27288.05|27288.05|27288.05|27169.45|27169.45|0
1614180000000|2021-02-24 15:20:00|27283.75|27283.75|27266.52|27266.52|27304.53|27304.53|27233.57|27233.57|0
1614180300000|2021-02-24 15:25:00|27257.91|27257.91|27250.32|27250.32|27282.99|27282.99|27225.23|27225.23|0
1614180600000|2021-02-24 15:30:00|27248.54|27248.54|27210.54|27210.54|27267.55|27267.55|27210.54|27210.54|0
1614180900000|2021-02-24 15:35:00|27206.98|27206.98|27201.65|27201.65|27219.9|27219.9|27187.98|27187.98|0
1614181200000|2021-02-24 15:40:00|27210.26|27210.26|27293.86|27293.86|27293.86|27293.86|27210.26|27210.26|0
1614181500000|2021-02-24 15:45:00|27289.55|27289.55|27300.7|27300.7|27315.39|27315.39|27283.47|27283.47|0
1614181800000|2021-02-24 15:50:00|27296.39|27296.39|27263.44|27263.44|27296.39|27296.39|27259.14|27259.14|0
1614182100000|2021-02-24 15:55:00|27267.75|27267.75|27256.61|27256.61|27275.61|27275.61|27235.07|27235.07|0
1614182400000|2021-02-24 16:00:00|27260.91|27260.91|27251.55|27251.55|27275.61|27275.61|27251.55|27251.55|0
1614182700000|2021-02-24 16:05:00|27255.86|27255.86|27255.58|27255.58|27265.22|27265.22|27249.77|27249.77|0
1614183000000|2021-02-24 16:10:00|27257.36|27257.36|27289.28|27289.28|27297.89|27297.89|27257.36|27257.36|0
1614183300000|2021-02-24 16:15:00|27291.06|27291.06|27292.83|27292.83|27310.06|27310.06|27291.06|27291.06|0
1614183600000|2021-02-24 16:20:00|27291.06|27291.06|27303.98|27303.98|27303.98|27303.98|27280.67|27280.67|0
1614183900000|2021-02-24 16:25:00|27305.75|27305.75|27279.16|27279.16|27322.98|27322.98|27279.16|27279.16|0
1614240900000|2021-02-25 08:15:00|27154.48|27154.48|27109.64|27109.64|27165.62|27165.62|27083.53|27083.53|0
1614241200000|2021-02-25 08:20:00|27092.42|27092.42|27124.34|27124.34|27128.64|27128.64|27086.33|27086.33|0
1614241500000|2021-02-25 08:25:00|27128.64|27128.64|27103.28|27103.28|27138.01|27138.01|27103.28|27103.28|0
1614241800000|2021-02-25 08:30:00|27107.59|27107.59|26975.32|26975.32|27107.59|27107.59|26971.02|26971.02|0
1614242100000|2021-02-25 08:35:00|26979.63|26979.63|26982.43|26982.43|26991.04|26991.04|26958.1|26958.1|0
1614242400000|2021-02-25 08:40:00|26973.82|26973.82|26965.96|26965.96|26991.04|26991.04|26959.87|26959.87|0
1614242700000|2021-02-25 08:45:00|26961.65|26961.65|26919.06|26919.06|26961.65|26961.65|26919.06|26919.06|0
1614243000000|2021-02-25 08:50:00|26917.29|26917.29|26981.41|26981.41|27024.47|27024.47|26910.45|26910.45|0
1614243300000|2021-02-25 08:55:00|26977.1|26977.1|26925.9|26925.9|26994.32|26994.32|26921.59|26921.59|0
1614243600000|2021-02-25 09:00:00|26912.98|26912.98|26934.51|26934.51|26938.82|26938.82|26899.79|26899.79|0
1614243900000|2021-02-25 09:05:00|26947.43|26947.43|26958.57|26958.57|26972.52|26972.52|26932.74|26932.74|0
1614244200000|2021-02-25 09:10:00|26962.88|26962.88|27005.47|27005.47|27007.24|27007.24|26941.35|26941.35|0
1614244500000|2021-02-25 09:15:00|27009.77|27009.77|27009.02|27009.02|27011.55|27011.55|26988.24|26988.24|0
1614244800000|2021-02-25 09:20:00|27017.63|27017.63|26985.71|26985.71|27017.63|27017.63|26985.71|26985.71|0
1614245100000|2021-02-25 09:25:00|26983.93|26983.93|26965.68|26965.68|26983.93|26983.93|26925.9|26925.9|0
1614245400000|2021-02-25 09:30:00|26969.99|26969.99|26967.46|26967.46|26985.71|26985.71|26958.85|26958.85|0
1614245700000|2021-02-25 09:35:00|26971.77|26971.77|26948.46|26948.46|26976.07|26976.07|26948.46|26948.46|0
1614246000000|2021-02-25 09:40:00|26944.15|26944.15|26935.54|26935.54|26961.38|26961.38|26933.76|26933.76|0
1614246300000|2021-02-25 09:45:00|26939.85|26939.85|26958.85|26958.85|26958.85|26958.85|26939.85|26939.85|0
1614246600000|2021-02-25 09:50:00|26960.63|26960.63|26982.16|26982.16|26982.16|26982.16|26957.07|26957.07|0
1614246900000|2021-02-25 09:55:00|26977.85|26977.85|26957.82|26957.82|26982.16|26982.16|26953.52|26953.52|0
1614247200000|2021-02-25 10:00:00|26962.13|26962.13|26953.52|26953.52|26962.13|26962.13|26943.13|26943.13|0
1614247500000|2021-02-25 10:05:00|26957.82|26957.82|27002.94|27002.94|27030.55|27030.55|26944.9|26944.9|0
1614247800000|2021-02-25 10:10:00|27007.24|27007.24|26981.13|26981.13|27011.55|27011.55|26970.74|26970.74|0
1614248100000|2021-02-25 10:15:00|26985.44|26985.44|26995.83|26995.83|27008.75|27008.75|26985.44|26985.44|0
1614248400000|2021-02-25 10:20:00|27004.44|27004.44|27003.41|27003.41|27020.64|27020.64|26993.02|26993.02|0
1614248700000|2021-02-25 10:25:00|27001.64|27001.64|26952.21|26952.21|27005.94|27005.94|26952.21|26952.21|0
1614249000000|2021-02-25 10:30:00|26956.52|26956.52|26959.8|26959.8|26962.33|26962.33|26916.46|26916.46|0
1614249300000|2021-02-25 10:35:00|26964.11|26964.11|26984.14|26984.14|26988.44|26988.44|26959.05|26959.05|0
1614249600000|2021-02-25 10:40:00|26988.44|26988.44|26967.94|26967.94|26991.25|26991.25|26967.94|26967.94|0
1614249900000|2021-02-25 10:45:00|26972.24|26972.24|26938.54|26938.54|26976.55|26976.55|26928.15|26928.15|0
1614250200000|2021-02-25 10:50:00|26929.93|26929.93|26920.29|26920.29|26929.93|26929.93|26918.52|26918.52|0
1614250500000|2021-02-25 10:55:00|26915.99|26915.99|26934.99|26934.99|26934.99|26934.99|26903.07|26903.07|0
1614250800000|2021-02-25 11:00:00|26936.77|26936.77|26900.54|26900.54|26940.32|26940.32|26896.23|26896.23|0
1614251100000|2021-02-25 11:05:00|26896.23|26896.23|26930.96|26930.96|26930.96|26930.96|26896.23|26896.23|0
1614251400000|2021-02-25 11:10:00|26929.18|26929.18|26929.18|26929.18|26929.18|26929.18|26908.4|26908.4|0
1614251700000|2021-02-25 11:15:00|26937.79|26937.79|26929.18|26929.18|26946.41|26946.41|26924.87|26924.87|0
1614252000000|2021-02-25 11:20:00|26933.49|26933.49|26921.32|26921.32|26942.1|26942.1|26915.24|26915.24|0
1614252300000|2021-02-25 11:25:00|26929.93|26929.93|26905.32|26905.32|26937.52|26937.52|26894.93|26894.93|0
1614252600000|2021-02-25 11:30:00|26909.63|26909.63|26908.88|26908.88|26917.49|26917.49|26901.02|26901.02|0
1614252900000|2021-02-25 11:35:00|26913.18|26913.18|26914.21|26914.21|26918.52|26918.52|26899.51|26899.51|0
1614253200000|2021-02-25 11:40:00|26909.9|26909.9|26912.43|26912.43|26922.07|26922.07|26903.82|26903.82|0
1614253500000|2021-02-25 11:45:00|26903.82|26903.82|26914.48|26914.48|26931.71|26931.71|26903.82|26903.82|0
1614253800000|2021-02-25 11:50:00|26918.79|26918.79|26912.71|26912.71|26925.63|26925.63|26908.4|26908.4|0
1614254100000|2021-02-25 11:55:00|26916.26|26916.26|26922.35|26922.35|26939.57|26939.57|26916.26|26916.26|0
1614254400000|2021-02-25 12:00:00|26926.65|26926.65|26924.12|26924.12|26935.26|26935.26|26916.26|26916.26|0
1614254700000|2021-02-25 12:05:00|26928.43|26928.43|26894.73|26894.73|26928.43|26928.43|26892.95|26892.95|0
1614255000000|2021-02-25 12:10:00|26899.04|26899.04|26890.15|26890.15|26920.57|26920.57|26890.15|26890.15|0
1614255300000|2021-02-25 12:15:00|26885.84|26885.84|26886.87|26886.87|26886.87|26886.87|26873.95|26873.95|0
1614255600000|2021-02-25 12:20:00|26885.09|26885.09|26902.32|26902.32|26906.62|26906.62|26868.62|26868.62|0
1614255900000|2021-02-25 12:25:00|26906.62|26906.62|26911.2|26911.2|26911.2|26911.2|26898.01|26898.01|0
1614256200000|2021-02-25 12:30:00|26906.9|26906.9|26919.82|26919.82|26919.82|26919.82|26902.59|26902.59|0
1614256500000|2021-02-25 12:35:00|26915.51|26915.51|26908.4|26908.4|26921.59|26921.59|26908.4|26908.4|0
1614256800000|2021-02-25 12:40:00|26904.09|26904.09|26899.79|26899.79|26904.09|26904.09|26882.56|26882.56|0
1614257100000|2021-02-25 12:45:00|26891.17|26891.17|26862.53|26862.53|26906.62|26906.62|26848.86|26848.86|0
1614257400000|2021-02-25 12:50:00|26858.23|26858.23|26857.48|26857.48|26870.39|26870.39|26853.92|26853.92|0
1614257700000|2021-02-25 12:55:00|26861.78|26861.78|26862.53|26862.53|26869.64|26869.64|26853.17|26853.17|0
1614258000000|2021-02-25 13:00:00|26858.23|26858.23|26822.75|26822.75|26871.15|26871.15|26822.75|26822.75|0
1614258300000|2021-02-25 13:05:00|26827.06|26827.06|26837.45|26837.45|26850.37|26850.37|26827.06|26827.06|0
1614258600000|2021-02-25 13:10:00|26833.14|26833.14|26816.67|26816.67|26837.45|26837.45|26810.58|26810.58|0
1614258900000|2021-02-25 13:15:00|26812.36|26812.36|26805.52|26805.52|26816.67|26816.67|26801.22|26801.22|0
1614259200000|2021-02-25 13:20:00|26801.22|26801.22|26800.47|26800.47|26804.77|26804.77|26794.38|26794.38|0
1614259500000|2021-02-25 13:25:00|26798.69|26798.69|26766.77|26766.77|26801.22|26801.22|26766.77|26766.77|0
1614259800000|2021-02-25 13:30:00|26762.46|26762.46|26804.77|26804.77|26804.77|26804.77|26758.16|26758.16|0
1614260100000|2021-02-25 13:35:00|26806.55|26806.55|26804.77|26804.77|26828.08|26828.08|26800.47|26800.47|0
1614260400000|2021-02-25 13:40:00|26800.47|26800.47|26766.77|26766.77|26800.47|26800.47|26766.77|26766.77|0
1614260700000|2021-02-25 13:45:00|26771.07|26771.07|26782.22|26782.22|26795.13|26795.13|26753.85|26753.85|0
1614261000000|2021-02-25 13:50:00|26777.91|26777.91|26782.22|26782.22|26782.22|26782.22|26752.07|26752.07|0
1614261300000|2021-02-25 13:55:00|26786.52|26786.52|26775.38|26775.38|26790.83|26790.83|26773.6|26773.6|0
1614261600000|2021-02-25 14:00:00|26773.6|26773.6|26740.38|26740.38|26773.6|26773.6|26737.85|26737.85|0
1614261900000|2021-02-25 14:05:00|26757.61|26757.61|26742.91|26742.91|26757.61|26757.61|26738.6|26738.6|0
1614262200000|2021-02-25 14:10:00|26751.52|26751.52|26772.58|26772.58|26787.27|26787.27|26751.52|26751.52|0
1614262500000|2021-02-25 14:15:00|26776.88|26776.88|26776.13|26776.13|26781.19|26781.19|26770.8|26770.8|0
1614262800000|2021-02-25 14:20:00|26780.44|26780.44|26784.74|26784.74|26793.36|26793.36|26776.13|26776.13|0
1614263100000|2021-02-25 14:25:00|26780.44|26780.44|26782.22|26782.22|26786.52|26786.52|26767.52|26767.52|0
1614263400000|2021-02-25 14:30:00|26786.52|26786.52|26932.46|26932.46|26932.46|26932.46|26786.52|26786.52|0
1614263700000|2021-02-25 14:35:00|26938.54|26938.54|26934.99|26934.99|26961.85|26961.85|26900.54|26900.54|0
1614264000000|2021-02-25 14:40:00|26943.6|26943.6|26981.88|26981.88|26988.72|26988.72|26943.6|26943.6|0
1614264300000|2021-02-25 14:45:00|26973.27|26973.27|27025.97|27025.97|27025.97|27025.97|26967.19|26967.19|0
1614264600000|2021-02-25 14:50:00|27030.28|27030.28|27032.81|27032.81|27041.42|27041.42|27022.42|27022.42|0
1614264900000|2021-02-25 14:55:00|27022.42|27022.42|26986.94|26986.94|27035.34|27035.34|26982.63|26982.63|0
1614265200000|2021-02-25 15:00:00|26978.33|26978.33|26926.38|26926.38|26978.33|26978.33|26900.54|26900.54|0
1614265500000|2021-02-25 15:05:00|26930.68|26930.68|26909.43|26909.43|26939.3|26939.3|26889.4|26889.4|0
1614265800000|2021-02-25 15:10:00|26918.04|26918.04|26946.68|26946.68|26963.91|26963.91|26918.04|26918.04|0
1614266100000|2021-02-25 15:15:00|26942.37|26942.37|26938.07|26938.07|26946.68|26946.68|26909.7|26909.7|0
1614266400000|2021-02-25 15:20:00|26946.68|26946.68|26951.74|26951.74|26968.21|26968.21|26946.68|26946.68|0
1614266700000|2021-02-25 15:25:00|26948.18|26948.18|26911.96|26911.96|26949.96|26949.96|26899.04|26899.04|0
1614267000000|2021-02-25 15:30:00|26907.65|26907.65|26909.7|26909.7|26914.01|26914.01|26853.44|26853.44|0
1614267300000|2021-02-25 15:35:00|26901.09|26901.09|26850.16|26850.16|26926.17|26926.17|26845.86|26845.86|0
1614267600000|2021-02-25 15:40:00|26858.78|26858.78|26922.14|26922.14|26922.14|26922.14|26853.44|26853.44|0
1614267900000|2021-02-25 15:45:00|26917.84|26917.84|26907.45|26907.45|26928.23|26928.23|26892.75|26892.75|0
1614268200000|2021-02-25 15:50:00|26911.75|26911.75|26968.01|26968.01|26968.01|26968.01|26876.28|26876.28|0
1614268500000|2021-02-25 15:55:00|26963.7|26963.7|26973.34|26973.34|27000.21|27000.21|26960.42|26960.42|0
1614268800000|2021-02-25 16:00:00|26971.56|26971.56|26989.34|26989.34|27010.6|27010.6|26967.53|26967.53|0
1614269100000|2021-02-25 16:05:00|26985.03|26985.03|27045.12|27045.12|27045.12|27045.12|26985.03|26985.03|0
1614269400000|2021-02-25 16:10:00|27048.67|27048.67|27019.28|27019.28|27048.67|27048.67|27001.03|27001.03|0
1614269700000|2021-02-25 16:15:00|27014.98|27014.98|26990.16|26990.16|27016.75|27016.75|26986.61|26986.61|0
1614270000000|2021-02-25 16:20:00|26994.47|26994.47|26961.04|26961.04|26998.02|26998.02|26940.26|26940.26|0
1614270300000|2021-02-25 16:25:00|26965.35|26965.35|26953.18|26953.18|26986.88|26986.88|26951.68|26951.68|0
1614327300000|2021-02-26 08:15:00|27083.05|27083.05|27106.36|27106.36|27112.45|27112.45|27021.46|27021.46|0
1614327600000|2021-02-26 08:20:00|27102.06|27102.06|27113.47|27113.47|27134.25|27134.25|27094.47|27094.47|0
1614327900000|2021-02-26 08:25:00|27117.78|27117.78|27115.73|27115.73|27150.45|27150.45|27081|27081|0
1614328200000|2021-02-26 08:30:00|27117.5|27117.5|27096.72|27096.72|27140.81|27140.81|27083.8|27083.8|0
1614328500000|2021-02-26 08:35:00|27079.5|27079.5|27094.47|27094.47|27114.22|27114.22|27073.69|27073.69|0
1614328800000|2021-02-26 08:40:00|27092.69|27092.69|27098.77|27098.77|27110.94|27110.94|27084.08|27084.08|0
1614329100000|2021-02-26 08:45:00|27094.47|27094.47|27057.97|27057.97|27098.77|27098.77|27032.13|27032.13|0
1614329400000|2021-02-26 08:50:00|27053.66|27053.66|27032.88|27032.88|27075.47|27075.47|27030.35|27030.35|0
1614329700000|2021-02-26 08:55:00|27036.43|27036.43|27071.91|27071.91|27084.83|27084.83|27036.43|27036.43|0
1614330000000|2021-02-26 09:00:00|27076.22|27076.22|27111.69|27111.69|27116|27116|27062.27|27062.27|0
1614330300000|2021-02-26 09:05:00|27120.31|27120.31|27167.2|27167.2|27182.65|27182.65|27120.31|27120.31|0
1614330600000|2021-02-26 09:10:00|27175.81|27175.81|27181.14|27181.14|27219.15|27219.15|27175.81|27175.81|0
1614330900000|2021-02-26 09:15:00|27176.84|27176.84|27157.84|27157.84|27194.06|27194.06|27153.53|27153.53|0
1614331200000|2021-02-26 09:20:00|27162.14|27162.14|27113.47|27113.47|27162.14|27162.14|27111.69|27111.69|0
1614331500000|2021-02-26 09:25:00|27104.86|27104.86|27074.44|27074.44|27108.14|27108.14|27070.13|27070.13|0
1614331800000|2021-02-26 09:30:00|27078.75|27078.75|27043.27|27043.27|27078.75|27078.75|27032.88|27032.88|0
1614332100000|2021-02-26 09:35:00|27038.96|27038.96|27038.21|27038.21|27053.66|27053.66|27026.04|27026.04|0
1614332400000|2021-02-26 09:40:00|27039.99|27039.99|27048.6|27048.6|27052.91|27052.91|27031.38|27031.38|0
1614332700000|2021-02-26 09:45:00|27044.3|27044.3|26979.43|26979.43|27044.3|27044.3|26970.81|26970.81|0
1614333000000|2021-02-26 09:50:00|26983.73|26983.73|26939.64|26939.64|26983.73|26983.73|26931.78|26931.78|0
1614333300000|2021-02-26 09:55:00|26943.95|26943.95|26930.76|26930.76|26956.87|26956.87|26930.76|26930.76|0
1614333600000|2021-02-26 10:00:00|26943.67|26943.67|26940.87|26940.87|26950.51|26950.51|26921.12|26921.12|0
1614333900000|2021-02-26 10:05:00|26936.56|26936.56|26916.54|26916.54|26936.56|26936.56|26903.62|26903.62|0
1614334200000|2021-02-26 10:10:00|26912.98|26912.98|26916.54|26916.54|26919.06|26919.06|26907.92|26907.92|0
1614334500000|2021-02-26 10:15:00|26912.23|26912.23|26897.53|26897.53|26914.76|26914.76|26878.53|26878.53|0
1614334800000|2021-02-26 10:20:00|26899.31|26899.31|26855.97|26855.97|26920.84|26920.84|26836.97|26836.97|0
1614335100000|2021-02-26 10:25:00|26860.28|26860.28|26864.59|26864.59|26864.59|26864.59|26837.72|26837.72|0
1614335400000|2021-02-26 10:30:00|26866.36|26866.36|26925.15|26925.15|26925.15|26925.15|26866.36|26866.36|0
1614335700000|2021-02-26 10:35:00|26938.07|26938.07|26903.62|26903.62|26945.93|26945.93|26903.62|26903.62|0
1614336000000|2021-02-26 10:40:00|26912.23|26912.23|26882.84|26882.84|26912.23|26912.23|26880.31|26880.31|0
1614336300000|2021-02-26 10:45:00|26891.45|26891.45|26874.98|26874.98|26895.76|26895.76|26864.59|26864.59|0
1614336600000|2021-02-26 10:50:00|26879.28|26879.28|26840.25|26840.25|26879.28|26879.28|26840.25|26840.25|0
1614336900000|2021-02-26 10:55:00|26844.56|26844.56|26822.75|26822.75|26848.86|26848.86|26818.44|26818.44|0
1614337200000|2021-02-26 11:00:00|26814.14|26814.14|26789.05|26789.05|26847.84|26847.84|26780.44|26780.44|0
1614337500000|2021-02-26 11:05:00|26784.74|26784.74|26760.41|26760.41|26784.74|26784.74|26751.8|26751.8|0
1614337800000|2021-02-26 11:10:00|26758.63|26758.63|26741.41|26741.41|26762.94|26762.94|26735.32|26735.32|0
1614338100000|2021-02-26 11:15:00|26745.71|26745.71|26712.01|26712.01|26757.13|26757.13|26703.4|26703.4|0
1614338400000|2021-02-26 11:20:00|26716.32|26716.32|26691.23|26691.23|26716.32|26716.32|26676.54|26676.54|0
1614338700000|2021-02-26 11:25:00|26689.46|26689.46|26633.2|26633.2|26693.76|26693.76|26616.73|26616.73|0
1614339000000|2021-02-26 11:30:00|26628.89|26628.89|26613.17|26613.17|26637.51|26637.51|26566.55|26566.55|0
1614339300000|2021-02-26 11:35:00|26618.5|26618.5|26617.75|26617.75|26634.98|26634.98|26600.25|26600.25|0
1614339600000|2021-02-26 11:40:00|26613.45|26613.45|26598|26598|26630.67|26630.67|26594.44|26594.44|0
1614339900000|2021-02-26 11:45:00|26606.61|26606.61|26564.02|26564.02|26623.84|26623.84|26548.58|26548.58|0
1614340200000|2021-02-26 11:50:00|26568.33|26568.33|26585.56|26585.56|26597.72|26597.72|26559.72|26559.72|0
1614340500000|2021-02-26 11:55:00|26570.86|26570.86|26571.61|26571.61|26598.47|26598.47|26570.86|26570.86|0
1614340800000|2021-02-26 12:00:00|26580.22|26580.22|26607.09|26607.09|26607.09|26607.09|26573.39|26573.39|0
1614341100000|2021-02-26 12:05:00|26598.47|26598.47|26566.55|26566.55|26598.47|26598.47|26566.55|26566.55|0
1614341400000|2021-02-26 12:10:00|26570.86|26570.86|26533.33|26533.33|26579.47|26579.47|26517.88|26517.88|0
1614341700000|2021-02-26 12:15:00|26529.02|26529.02|26596.42|26596.42|26605.03|26605.03|26529.02|26529.02|0
1614342000000|2021-02-26 12:20:00|26594.64|26594.64|26629.37|26629.37|26629.37|26629.37|26588.84|26588.84|0
1614342300000|2021-02-26 12:25:00|26614.67|26614.67|26614.67|26614.67|26629.37|26629.37|26607.84|26607.84|0
1614342600000|2021-02-26 12:30:00|26618.98|26618.98|26625.06|26625.06|26644.07|26644.07|26612.14|26612.14|0
1614342900000|2021-02-26 12:35:00|26633.68|26633.68|26612.9|26612.9|26637.98|26637.98|26598.2|26598.2|0
1614343200000|2021-02-26 12:40:00|26608.59|26608.59|26571.34|26571.34|26612.9|26612.9|26556.64|26556.64|0
1614343500000|2021-02-26 12:45:00|26574.89|26574.89|26558.42|26558.42|26577.42|26577.42|26548.03|26548.03|0
1614343800000|2021-02-26 12:50:00|26562.72|26562.72|26518.63|26518.63|26573.11|26573.11|26518.63|26518.63|0
1614344100000|2021-02-26 12:55:00|26522.94|26522.94|26471.74|26471.74|26524.72|26524.72|26463.13|26463.13|0
1614344400000|2021-02-26 13:00:00|26467.43|26467.43|26444.13|26444.13|26477.82|26477.82|26422.59|26422.59|0
1614344700000|2021-02-26 13:05:00|26448.43|26448.43|26442.35|26442.35|26477.82|26477.82|26438.04|26438.04|0
1614345000000|2021-02-26 13:10:00|26438.04|26438.04|26431.96|26431.96|26439.82|26439.82|26408.65|26408.65|0
1614345300000|2021-02-26 13:15:00|26444.13|26444.13|26402.29|26402.29|26482.13|26482.13|26387.59|26387.59|0
1614345600000|2021-02-26 13:20:00|26397.98|26397.98|26450.96|26450.96|26465.66|26465.66|26397.98|26397.98|0
1614345900000|2021-02-26 13:25:00|26454.52|26454.52|26431.68|26431.68|26455.27|26455.27|26427.38|26427.38|0
1614346200000|2021-02-26 13:30:00|26429.15|26429.15|26435.24|26435.24|26462.85|26462.85|26424.85|26424.85|0
1614346500000|2021-02-26 13:35:00|26427.38|26427.38|26377.2|26377.2|26442.07|26442.07|26377.2|26377.2|0
1614346800000|2021-02-26 13:40:00|26381.51|26381.51|26394.43|26394.43|26404.07|26404.07|26364.01|26364.01|0
1614347100000|2021-02-26 13:45:00|26399.76|26399.76|26387.59|26387.59|26399.76|26399.76|26365.04|26365.04|0
1614347400000|2021-02-26 13:50:00|26381.51|26381.51|26382.26|26382.26|26390.87|26390.87|26355.4|26355.4|0
1614347700000|2021-02-26 13:55:00|26377.95|26377.95|26447.13|26447.13|26460.05|26460.05|26377.95|26377.95|0
1614348000000|2021-02-26 14:00:00|26451.44|26451.44|26396.68|26396.68|26465.11|26465.11|26392.38|26392.38|0
1614348300000|2021-02-26 14:05:00|26400.24|26400.24|26365.79|26365.79|26410.63|26410.63|26359.7|26359.7|0
1614348600000|2021-02-26 14:10:00|26357.93|26357.93|26370.09|26370.09|26374.4|26374.4|26356.15|26356.15|0
1614348900000|2021-02-26 14:15:00|26365.79|26365.79|26351.09|26351.09|26371.87|26371.87|26346.78|26346.78|0
1614349200000|2021-02-26 14:20:00|26364.01|26364.01|26387.59|26387.59|26389.37|26389.37|26351.09|26351.09|0
1614349500000|2021-02-26 14:25:00|26391.9|26391.9|26436.74|26436.74|26453.97|26453.97|26368.59|26368.59|0
1614349800000|2021-02-26 14:30:00|26432.43|26432.43|26335.92|26335.92|26441.05|26441.05|26334.14|26334.14|0
1614350100000|2021-02-26 14:35:00|26331.61|26331.61|26369.62|26369.62|26370.37|26370.37|26321.97|26321.97|0
1614350400000|2021-02-26 14:40:00|26357.45|26357.45|26352.12|26352.12|26383.29|26383.29|26345.28|26345.28|0
1614350700000|2021-02-26 14:45:00|26356.42|26356.42|26358.95|26358.95|26385.82|26385.82|26346.03|26346.03|0
1614351000000|2021-02-26 14:50:00|26354.65|26354.65|26317.39|26317.39|26354.65|26354.65|26304.2|26304.2|0
1614351300000|2021-02-26 14:55:00|26321.7|26321.7|26284.44|26284.44|26321.7|26321.7|26275.83|26275.83|0
1614351600000|2021-02-26 15:00:00|26288.75|26288.75|26335.64|26335.64|26349.31|26349.31|26288.75|26288.75|0
1614351900000|2021-02-26 15:05:00|26329.56|26329.56|26300.92|26300.92|26352.12|26352.12|26290.53|26290.53|0
1614352200000|2021-02-26 15:10:00|26296.61|26296.61|26293.81|26293.81|26314.59|26314.59|26285.2|26285.2|0
1614352500000|2021-02-26 15:15:00|26289.5|26289.5|26251.5|26251.5|26299.89|26299.89|26242.88|26242.88|0
1614352800000|2021-02-26 15:20:00|26255.8|26255.8|26234.75|26234.75|26276.58|26276.58|26206.38|26206.38|0
1614353100000|2021-02-26 15:25:00|26239.05|26239.05|26120.46|26120.46|26256.28|26256.28|26111.84|26111.84|0
1614353400000|2021-02-26 15:30:00|26122.23|26122.23|26205.08|26205.08|26212.94|26212.94|26114.37|26114.37|0
1614353700000|2021-02-26 15:35:00|26209.39|26209.39|26247.39|26247.39|26259.56|26259.56|26189.36|26189.36|0
1614354000000|2021-02-26 15:40:00|26245.61|26245.61|26245.61|26245.61|26260.31|26260.31|26204.05|26204.05|0
1614354300000|2021-02-26 15:45:00|26249.92|26249.92|26231.67|26231.67|26263.87|26263.87|26220.53|26220.53|0
1614354600000|2021-02-26 15:50:00|26225.59|26225.59|26171.86|26171.86|26229.89|26229.89|26144.24|26144.24|0
1614354900000|2021-02-26 15:55:00|26169.33|26169.33|26180.47|26180.47|26189.83|26189.83|26151.83|26151.83|0
1614355200000|2021-02-26 16:00:00|26176.16|26176.16|26225.11|26225.11|26233.72|26233.72|26113.35|26113.35|0
1614355500000|2021-02-26 16:05:00|26226.89|26226.89|26271.73|26271.73|26326.21|26326.21|26225.11|26225.11|0
1614355800000|2021-02-26 16:10:00|26284.65|26284.65|26264.62|26264.62|26288.95|26288.95|26227.64|26227.64|0
1614356100000|2021-02-26 16:15:00|26268.17|26268.17|26175.41|26175.41|26272.48|26272.48|26150.33|26150.33|0
1614356400000|2021-02-26 16:20:00|26165.02|26165.02|26176.92|26176.92|26183|26183|26114.57|26114.57|0
1614356700000|2021-02-26 16:25:00|26185.53|26185.53|26103.91|26103.91|26191.61|26191.61|26070.21|26070.21|0
1614586500000|2021-03-01 08:15:00|26550.96|26550.96|26609.75|26609.75|26626.22|26626.22|26550.96|26550.96|0
1614586800000|2021-03-01 08:20:00|26614.05|26614.05|26691.09|26691.09|26702.23|26702.23|26614.05|26614.05|0
1614587100000|2021-03-01 08:25:00|26678.17|26678.17|26665.73|26665.73|26691.84|26691.84|26634.83|26634.83|0
1614587400000|2021-03-01 08:30:00|26662.17|26662.17|26743.79|26743.79|26756.71|26756.71|26653.56|26653.56|0
1614587700000|2021-03-01 08:35:00|26749.12|26749.12|26819.05|26819.05|26823.36|26823.36|26748.37|26748.37|0
1614588000000|2021-03-01 08:40:00|26797.52|26797.52|26758.21|26758.21|26806.88|26806.88|26734.9|26734.9|0
1614588300000|2021-03-01 08:45:00|26749.6|26749.6|26782.55|26782.55|26802.3|26802.3|26749.6|26749.6|0
1614588600000|2021-03-01 08:50:00|26778.24|26778.24|26792.19|26792.19|26805.11|26805.11|26778.24|26778.24|0
1614588900000|2021-03-01 08:55:00|26805.11|26805.11|26771.41|26771.41|26805.11|26805.11|26765.32|26765.32|0
1614589200000|2021-03-01 09:00:00|26767.1|26767.1|26759.24|26759.24|26797.24|26797.24|26759.24|26759.24|0
1614589500000|2021-03-01 09:05:00|26742.01|26742.01|26770.65|26770.65|26783.57|26783.57|26742.01|26742.01|0
1614589800000|2021-03-01 09:10:00|26767.1|26767.1|26772.43|26772.43|26773.18|26773.18|26762.79|26762.79|0
1614590100000|2021-03-01 09:15:00|26776.74|26776.74|26786.38|26786.38|26786.38|26786.38|26770.65|26770.65|0
1614590400000|2021-03-01 09:20:00|26782.07|26782.07|26677.42|26677.42|26786.38|26786.38|26666.28|26666.28|0
1614590700000|2021-03-01 09:25:00|26690.34|26690.34|26644.47|26644.47|26692.87|26692.87|26644.47|26644.47|0
1614591000000|2021-03-01 09:30:00|26642.69|26642.69|26641.67|26641.67|26691.84|26691.84|26636.61|26636.61|0
1614591300000|2021-03-01 09:35:00|26639.89|26639.89|26659.92|26659.92|26668.53|26668.53|26639.89|26639.89|0
1614591600000|2021-03-01 09:40:00|26655.61|26655.61|26594.02|26594.02|26659.92|26659.92|26594.02|26594.02|0
1614591900000|2021-03-01 09:45:00|26576.8|26576.8|26541.8|26541.8|26589.72|26589.72|26541.8|26541.8|0
1614592200000|2021-03-01 09:50:00|26540.02|26540.02|26590.74|26590.74|26590.74|26590.74|26540.02|26540.02|0
1614592500000|2021-03-01 09:55:00|26594.3|26594.3|26590.74|26590.74|26595.05|26595.05|26569.96|26569.96|0
1614592800000|2021-03-01 10:00:00|26588.97|26588.97|26553.49|26553.49|26588.97|26588.97|26550.96|26550.96|0
1614593100000|2021-03-01 10:05:00|26562.1|26562.1|26543.1|26543.1|26562.1|26562.1|26543.1|26543.1|0
1614593400000|2021-03-01 10:10:00|26538.79|26538.79|26404|26404|26538.79|26538.79|26399.69|26399.69|0
1614593700000|2021-03-01 10:15:00|26395.38|26395.38|26364.21|26364.21|26399.69|26399.69|26329.76|26329.76|0
1614594000000|2021-03-01 10:20:00|26368.52|26368.52|26444.25|26444.25|26452.87|26452.87|26356.35|26356.35|0
1614594300000|2021-03-01 10:25:00|26442.48|26442.48|26421.7|26421.7|26465.79|26465.79|26421.7|26421.7|0
1614594600000|2021-03-01 10:30:00|26404.47|26404.47|26423.47|26423.47|26426|26426|26404.47|26404.47|0
1614594900000|2021-03-01 10:35:00|26427.78|26427.78|26438.17|26438.17|26438.17|26438.17|26427.78|26427.78|0
1614595200000|2021-03-01 10:40:00|26425.25|26425.25|26408.78|26408.78|26433.86|26433.86|26408.78|26408.78|0
1614595500000|2021-03-01 10:45:00|26410.56|26410.56|26394.08|26394.08|26410.56|26410.56|26394.08|26394.08|0
1614595800000|2021-03-01 10:50:00|26385.47|26385.47|26408.78|26408.78|26416.64|26416.64|26381.16|26381.16|0
1614596100000|2021-03-01 10:55:00|26404.47|26404.47|26432.09|26432.09|26436.39|26436.39|26404.47|26404.47|0
1614596400000|2021-03-01 11:00:00|26440.7|26440.7|26413.84|26413.84|26445.01|26445.01|26399.14|26399.14|0
1614596700000|2021-03-01 11:05:00|26422.45|26422.45|26469.07|26469.07|26477.68|26477.68|26419.92|26419.92|0
1614597000000|2021-03-01 11:10:00|26464.76|26464.76|26423.95|26423.95|26464.76|26464.76|26411.03|26411.03|0
1614597300000|2021-03-01 11:15:00|26428.26|26428.26|26449.79|26449.79|26449.79|26449.79|26428.26|26428.26|0
1614597600000|2021-03-01 11:20:00|26443.71|26443.71|26449.79|26449.79|26457.65|26457.65|26431.54|26431.54|0
1614597900000|2021-03-01 11:25:00|26451.57|26451.57|26460.18|26460.18|26460.18|26460.18|26441.18|26441.18|0
1614598200000|2021-03-01 11:30:00|26451.57|26451.57|26426.48|26426.48|26463.73|26463.73|26426.48|26426.48|0
1614598500000|2021-03-01 11:35:00|26422.17|26422.17|26396.34|26396.34|26422.17|26422.17|26396.34|26396.34|0
1614598800000|2021-03-01 11:40:00|26400.64|26400.64|26420.4|26420.4|26435.09|26435.09|26397.09|26397.09|0
1614599100000|2021-03-01 11:45:00|26422.17|26422.17|26379.59|26379.59|26427.23|26427.23|26379.59|26379.59|0
1614599400000|2021-03-01 11:50:00|26375.28|26375.28|26332.97|26332.97|26383.89|26383.89|26316.5|26316.5|0
1614599700000|2021-03-01 11:55:00|26331.19|26331.19|26343.36|26343.36|26343.36|26343.36|26311.44|26311.44|0
1614600000000|2021-03-01 12:00:00|26339.05|26339.05|26349.44|26349.44|26359.83|26359.83|26330.44|26330.44|0
1614600300000|2021-03-01 12:05:00|26353.75|26353.75|26401.94|26401.94|26401.94|26401.94|26340.83|26340.83|0
1614600600000|2021-03-01 12:10:00|26403.72|26403.72|26412.33|26412.33|26420.95|26420.95|26400.17|26400.17|0
1614600900000|2021-03-01 12:15:00|26420.95|26420.95|26481.51|26481.51|26481.51|26481.51|26420.95|26420.95|0
1614601200000|2021-03-01 12:20:00|26479.73|26479.73|26508.65|26508.65|26512.95|26512.95|26471.12|26471.12|0
1614601500000|2021-03-01 12:25:00|26510.43|26510.43|26492.45|26492.45|26512.2|26512.2|26484.59|26484.59|0
1614601800000|2021-03-01 12:30:00|26496.75|26496.75|26538.32|26538.32|26559.1|26559.1|26494.23|26494.23|0
1614602100000|2021-03-01 12:35:00|26542.62|26542.62|26544.4|26544.4|26544.4|26544.4|26529.7|26529.7|0
1614602400000|2021-03-01 12:40:00|26542.62|26542.62|26572.01|26572.01|26572.01|26572.01|26529.7|26529.7|0
1614602700000|2021-03-01 12:45:00|26576.32|26576.32|26604.21|26604.21|26604.21|26604.21|26576.32|26576.32|0
1614603000000|2021-03-01 12:50:00|26600.66|26600.66|26604.96|26604.96|26613.57|26613.57|26600.66|26600.66|0
1614603300000|2021-03-01 12:55:00|26600.66|26600.66|26616.86|26616.86|26616.86|26616.86|26595.32|26595.32|0
1614603600000|2021-03-01 13:00:00|26608.24|26608.24|26655.14|26655.14|26655.14|26655.14|26608.24|26608.24|0
1614603900000|2021-03-01 13:05:00|26659.44|26659.44|26637.64|26637.64|26659.44|26659.44|26627.25|26627.25|0
1614604200000|2021-03-01 13:10:00|26633.33|26633.33|26601.41|26601.41|26636.88|26636.88|26592.79|26592.79|0
1614604500000|2021-03-01 13:15:00|26599.63|26599.63|26583.16|26583.16|26608.24|26608.24|26580.63|26580.63|0
1614604800000|2021-03-01 13:20:00|26587.46|26587.46|26596.07|26596.07|26610.77|26610.77|26587.46|26587.46|0
1614605100000|2021-03-01 13:25:00|26591.77|26591.77|26585.68|26585.68|26596.83|26596.83|26579.6|26579.6|0
1614605400000|2021-03-01 13:30:00|26581.38|26581.38|26640.16|26640.16|26640.92|26640.92|26581.38|26581.38|0
1614605700000|2021-03-01 13:35:00|26627.25|26627.25|26636.88|26636.88|26649.8|26649.8|26614.33|26614.33|0
1614606000000|2021-03-01 13:40:00|26641.19|26641.19|26613.57|26613.57|26649.8|26649.8|26600.66|26600.66|0
1614606300000|2021-03-01 13:45:00|26609.27|26609.27|26568.46|26568.46|26613.57|26613.57|26568.46|26568.46|0
1614606600000|2021-03-01 13:50:00|26564.15|26564.15|26554.51|26554.51|26581.38|26581.38|26550.21|26550.21|0
1614606900000|2021-03-01 13:55:00|26556.29|26556.29|26583.16|26583.16|26588.21|26588.21|26556.29|26556.29|0
1614607200000|2021-03-01 14:00:00|26574.54|26574.54|26583.43|26583.43|26602.43|26602.43|26574.54|26574.54|0
1614607500000|2021-03-01 14:05:00|26592.04|26592.04|26600.93|26600.93|26605.99|26605.99|26568.73|26568.73|0
1614607800000|2021-03-01 14:10:00|26596.62|26596.62|26637.43|26637.43|26648.57|26648.57|26596.62|26596.62|0
1614608100000|2021-03-01 14:15:00|26640.99|26640.99|26656.44|26656.44|26674.69|26674.69|26640.99|26640.99|0
1614608400000|2021-03-01 14:20:00|26650.35|26650.35|26642.49|26642.49|26664.02|26664.02|26642.49|26642.49|0
1614608700000|2021-03-01 14:25:00|26638.18|26638.18|26644.27|26644.27|26644.27|26644.27|26612.35|26612.35|0
1614609000000|2021-03-01 14:30:00|26646.05|26646.05|26607.01|26607.01|26646.05|26646.05|26589.79|26589.79|0
1614609300000|2021-03-01 14:35:00|26594.1|26594.1|26601.68|26601.68|26634.63|26634.63|26588.76|26588.76|0
1614609600000|2021-03-01 14:40:00|26605.24|26605.24|26696.7|26696.7|26696.7|26696.7|26605.24|26605.24|0
1614609900000|2021-03-01 14:45:00|26700.25|26700.25|26731.42|26731.42|26740.03|26740.03|26664.02|26664.02|0
1614610200000|2021-03-01 14:50:00|26734.98|26734.98|26667.3|26667.3|26737.5|26737.5|26667.3|26667.3|0
1614610500000|2021-03-01 14:55:00|26663|26663|26688.08|26688.08|26696.97|26696.97|26656.16|26656.16|0
1614610800000|2021-03-01 15:00:00|26685.55|26685.55|26661.49|26661.49|26697.72|26697.72|26652.88|26652.88|0
1614611100000|2021-03-01 15:05:00|26663.27|26663.27|26693.69|26693.69|26719.53|26719.53|26663.27|26663.27|0
1614611400000|2021-03-01 15:10:00|26691.91|26691.91|26711.67|26711.67|26729.92|26729.92|26677.22|26677.22|0
1614611700000|2021-03-01 15:15:00|26707.36|26707.36|26772.23|26772.23|26772.23|26772.23|26698.75|26698.75|0
1614612000000|2021-03-01 15:20:00|26774.01|26774.01|26816.32|26816.32|26818.1|26818.1|26769.7|26769.7|0
1614612300000|2021-03-01 15:25:00|26807.71|26807.71|26798.07|26798.07|26809.21|26809.21|26771.2|26771.2|0
1614612600000|2021-03-01 15:30:00|26793.76|26793.76|26799.85|26799.85|26821.38|26821.38|26793.76|26793.76|0
1614612900000|2021-03-01 15:35:00|26795.54|26795.54|26756.51|26756.51|26795.54|26795.54|26741.81|26741.81|0
1614613200000|2021-03-01 15:40:00|26754.73|26754.73|26761.57|26761.57|26773.73|26773.73|26742.56|26742.56|0
1614613500000|2021-03-01 15:45:00|26757.26|26757.26|26782.35|26782.35|26784.87|26784.87|26757.26|26757.26|0
1614613800000|2021-03-01 15:50:00|26786.65|26786.65|26792.74|26792.74|26801.35|26801.35|26766.62|26766.62|0
1614614100000|2021-03-01 15:55:00|26788.43|26788.43|26788.43|26788.43|26798.82|26798.82|26775.51|26775.51|0
1614614400000|2021-03-01 16:00:00|26786.65|26786.65|26734.98|26734.98|26786.65|26786.65|26726.36|26726.36|0
1614614700000|2021-03-01 16:05:00|26730.67|26730.67|26734.7|26734.7|26739.01|26739.01|26680.22|26680.22|0
1614615000000|2021-03-01 16:10:00|26732.92|26732.92|26755.48|26755.48|26762.32|26762.32|26724.31|26724.31|0
1614615300000|2021-03-01 16:15:00|26768.4|26768.4|26798.54|26798.54|26798.54|26798.54|26749.4|26749.4|0
1614615600000|2021-03-01 16:20:00|26794.24|26794.24|26777.01|26777.01|26802.1|26802.1|26768.4|26768.4|0
1614615900000|2021-03-01 16:25:00|26772.71|26772.71|26742.29|26742.29|26783.85|26783.85|26718.98|26718.98|0
1614672900000|2021-03-02 08:15:00|26877.43|26877.43|26957.75|26957.75|26962.06|26962.06|26877.43|26877.43|0
1614673200000|2021-03-02 08:20:00|26962.06|26962.06|26915.16|26915.16|26966.36|26966.36|26914.41|26914.41|0
1614673500000|2021-03-02 08:25:00|26910.86|26910.86|26816.32|26816.32|26910.86|26910.86|26801.62|26801.62|0
1614673800000|2021-03-02 08:30:00|26819.87|26819.87|26875.38|26875.38|26889.05|26889.05|26819.87|26819.87|0
1614674100000|2021-03-02 08:35:00|26869.3|26869.3|26908.8|26908.8|26930.61|26930.61|26869.3|26869.3|0
1614674400000|2021-03-02 08:40:00|26917.42|26917.42|26900.94|26900.94|26932.87|26932.87|26900.94|26900.94|0
1614674700000|2021-03-02 08:45:00|26896.64|26896.64|26927.81|26927.81|26934.64|26934.64|26894.86|26894.86|0
1614675000000|2021-03-02 08:50:00|26926.03|26926.03|26876.88|26876.88|26926.03|26926.03|26872.58|26872.58|0
1614675300000|2021-03-02 08:55:00|26873.33|26873.33|26811.74|26811.74|26875.11|26875.11|26802.1|26802.1|0
1614675600000|2021-03-02 09:00:00|26817.07|26817.07|26808.46|26808.46|26834.3|26834.3|26799.85|26799.85|0
1614675900000|2021-03-02 09:05:00|26804.15|26804.15|26797.32|26797.32|26818.85|26818.85|26793.01|26793.01|0
1614676200000|2021-03-02 09:10:00|26793.76|26793.76|26752.95|26752.95|26793.76|26793.76|26748.65|26748.65|0
1614676500000|2021-03-02 09:15:00|26746.87|26746.87|26752.95|26752.95|26771.2|26771.2|26746.87|26746.87|0
1614676800000|2021-03-02 09:20:00|26765.12|26765.12|26795.26|26795.26|26799.57|26799.57|26756.51|26756.51|0
1614677100000|2021-03-02 09:25:00|26799.57|26799.57|26849.74|26849.74|26849.74|26849.74|26795.26|26795.26|0
1614677400000|2021-03-02 09:30:00|26858.36|26858.36|26859.38|26859.38|26859.38|26859.38|26845.44|26845.44|0
1614677700000|2021-03-02 09:35:00|26863.69|26863.69|26853.57|26853.57|26890.55|26890.55|26853.57|26853.57|0
1614678000000|2021-03-02 09:40:00|26855.35|26855.35|26857.13|26857.13|26885.77|26885.77|26838.13|26838.13|0
1614678300000|2021-03-02 09:45:00|26858.91|26858.91|26878.66|26878.66|26891.58|26891.58|26858.91|26858.91|0
1614678600000|2021-03-02 09:50:00|26874.35|26874.35|26843.18|26843.18|26874.35|26874.35|26825.96|26825.96|0
1614678900000|2021-03-02 09:55:00|26844.96|26844.96|26853.57|26853.57|26874.35|26874.35|26840.65|26840.65|0
1614679200000|2021-03-02 10:00:00|26844.96|26844.96|26900.94|26900.94|26901.69|26901.69|26844.96|26844.96|0
1614679500000|2021-03-02 10:05:00|26909.56|26909.56|26893.36|26893.36|26930.34|26930.34|26878.66|26878.66|0
1614679800000|2021-03-02 10:10:00|26897.66|26897.66|26920.22|26920.22|26933.14|26933.14|26897.66|26897.66|0
1614680100000|2021-03-02 10:15:00|26928.83|26928.83|26898.69|26898.69|26937.45|26937.45|26898.69|26898.69|0
1614680400000|2021-03-02 10:20:00|26894.38|26894.38|26885.77|26885.77|26898.69|26898.69|26868.54|26868.54|0
1614680700000|2021-03-02 10:25:00|26894.38|26894.38|26885.77|26885.77|26900.47|26900.47|26885.77|26885.77|0
1614681000000|2021-03-02 10:30:00|26890.08|26890.08|26923.02|26923.02|26923.02|26923.02|26890.08|26890.08|0
1614681300000|2021-03-02 10:35:00|26914.41|26914.41|26917.97|26917.97|26917.97|26917.97|26901.49|26901.49|0
1614681600000|2021-03-02 10:40:00|26926.58|26926.58|26931.91|26931.91|26945.58|26945.58|26924.05|26924.05|0
1614681900000|2021-03-02 10:45:00|26927.61|26927.61|26918.72|26918.72|26940.52|26940.52|26916.19|26916.19|0
1614682200000|2021-03-02 10:50:00|26923.02|26923.02|26943.05|26943.05|26944.83|26944.83|26923.02|26923.02|0
1614682500000|2021-03-02 10:55:00|26947.36|26947.36|26947.36|26947.36|26951.67|26951.67|26938.75|26938.75|0
1614682800000|2021-03-02 11:00:00|26943.05|26943.05|26954.19|26954.19|26954.19|26954.19|26936.97|26936.97|0
1614683100000|2021-03-02 11:05:00|26949.89|26949.89|26956.72|26956.72|26956.72|26956.72|26945.58|26945.58|0
1614683400000|2021-03-02 11:10:00|26969.64|26969.64|27007.17|27007.17|27020.09|27020.09|26959.25|26959.25|0
1614683700000|2021-03-02 11:15:00|27005.39|27005.39|26987.42|26987.42|27008.95|27008.95|26987.42|26987.42|0
1614684000000|2021-03-02 11:20:00|26983.11|26983.11|27020.09|27020.09|27020.09|27020.09|26974.22|26974.22|0
1614684300000|2021-03-02 11:25:00|27024.4|27024.4|27040.12|27040.12|27045.18|27045.18|27024.4|27024.4|0
1614684600000|2021-03-02 11:30:00|27044.43|27044.43|27019.34|27019.34|27048.73|27048.73|27006.42|27006.42|0
1614684900000|2021-03-02 11:35:00|27023.65|27023.65|27001.84|27001.84|27023.65|27023.65|26989.67|26989.67|0
1614685200000|2021-03-02 11:40:00|27005.39|27005.39|26982.08|26982.08|27025.15|27025.15|26982.08|26982.08|0
1614685500000|2021-03-02 11:45:00|26986.39|26986.39|26987.42|26987.42|26991.72|26991.72|26980.31|26980.31|0
1614685800000|2021-03-02 11:50:00|26983.11|26983.11|26995.28|26995.28|26995.28|26995.28|26957.27|26957.27|0
1614686100000|2021-03-02 11:55:00|26990.97|26990.97|26946.13|26946.13|26991.72|26991.72|26946.13|26946.13|0
1614686400000|2021-03-02 12:00:00|26950.44|26950.44|26994.53|26994.53|27007.45|27007.45|26950.44|26950.44|0
1614686700000|2021-03-02 12:05:00|27003.14|27003.14|26942.85|26942.85|27008.47|27008.47|26941.07|26941.07|0
1614687000000|2021-03-02 12:10:00|26951.46|26951.46|26974.02|26974.02|26980.1|26980.1|26951.46|26951.46|0
1614687300000|2021-03-02 12:15:00|26978.33|26978.33|26971.49|26971.49|26986.19|26986.19|26955.77|26955.77|0
1614687600000|2021-03-02 12:20:00|26975.8|26975.8|26986.94|26986.94|26994.8|26994.8|26971.49|26971.49|0
1614687900000|2021-03-02 12:25:00|26988.72|26988.72|27007.72|27007.72|27012.03|27012.03|26988.72|26988.72|0
1614688200000|2021-03-02 12:30:00|27009.5|27009.5|26997.33|26997.33|27009.5|27009.5|26993.02|26993.02|0
1614688500000|2021-03-02 12:35:00|26993.02|26993.02|26996.58|26996.58|27000.89|27000.89|26992.27|26992.27|0
1614688800000|2021-03-02 12:40:00|26992.27|26992.27|26990.5|26990.5|26996.58|26996.58|26986.19|26986.19|0
1614689100000|2021-03-02 12:45:00|26988.72|26988.72|26986.94|26986.94|26990.5|26990.5|26982.63|26982.63|0
1614689400000|2021-03-02 12:50:00|26985.16|26985.16|26980.86|26980.86|26988.72|26988.72|26980.86|26980.86|0
1614689700000|2021-03-02 12:55:00|26976.55|26976.55|26967.66|26967.66|26980.86|26980.86|26965.89|26965.89|0
1614690000000|2021-03-02 13:00:00|26971.97|26971.97|26959.05|26959.05|26971.97|26971.97|26925.83|26925.83|0
1614690300000|2021-03-02 13:05:00|26955.5|26955.5|26977.78|26977.78|26981.33|26981.33|26953.72|26953.72|0
1614690600000|2021-03-02 13:10:00|26973.47|26973.47|26973.47|26973.47|26973.47|26973.47|26973.47|26973.47|0
1614690900000|2021-03-02 13:15:00|26971.69|26971.69|26973.47|26973.47|26973.47|26973.47|26969.17|26969.17|0
1614691200000|2021-03-02 13:20:00|26969.17|26969.17|26934.71|26934.71|26969.17|26969.17|26932.94|26932.94|0
1614691500000|2021-03-02 13:25:00|26939.02|26939.02|26947.63|26947.63|26956.25|26956.25|26939.02|26939.02|0
1614691800000|2021-03-02 13:30:00|26945.86|26945.86|26885.02|26885.02|26951.94|26951.94|26880.71|26880.71|0
1614692100000|2021-03-02 13:35:00|26889.32|26889.32|26885.77|26885.77|26891.85|26891.85|26885.77|26885.77|0
1614692400000|2021-03-02 13:40:00|26883.99|26883.99|26863.69|26863.69|26901.22|26901.22|26863.69|26863.69|0
1614692700000|2021-03-02 13:45:00|26861.91|26861.91|26878.39|26878.39|26887|26887|26860.13|26860.13|0
1614693000000|2021-03-02 13:50:00|26880.16|26880.16|26888.02|26888.02|26888.02|26888.02|26880.16|26880.16|0
1614693300000|2021-03-02 13:55:00|26889.8|26889.8|26879.41|26879.41|26889.8|26889.8|26864.72|26864.72|0
1614693600000|2021-03-02 14:00:00|26883.72|26883.72|26888.02|26888.02|26892.33|26892.33|26873.33|26873.33|0
1614693900000|2021-03-02 14:05:00|26883.72|26883.72|26853.3|26853.3|26890.55|26890.55|26848.24|26848.24|0
1614694200000|2021-03-02 14:10:00|26848.99|26848.99|26810.99|26810.99|26848.99|26848.99|26802.37|26802.37|0
1614694500000|2021-03-02 14:15:00|26815.29|26815.29|26829.72|26829.72|26847.22|26847.22|26815.29|26815.29|0
1614694800000|2021-03-02 14:20:00|26838.33|26838.33|26873.05|26873.05|26873.05|26873.05|26825.41|26825.41|0
1614695100000|2021-03-02 14:25:00|26868.75|26868.75|26869.77|26869.77|26870.52|26870.52|26851.52|26851.52|0
1614695400000|2021-03-02 14:30:00|26874.08|26874.08|26882.69|26882.69|26893.08|26893.08|26836.83|26836.83|0
1614695700000|2021-03-02 14:35:00|26895.61|26895.61|26897.66|26897.66|26947.84|26947.84|26895.61|26895.61|0
1614696000000|2021-03-02 14:40:00|26901.97|26901.97|26854.33|26854.33|26912.36|26912.36|26850.02|26850.02|0
1614696300000|2021-03-02 14:45:00|26858.63|26858.63|26842.16|26842.16|26869.02|26869.02|26821.38|26821.38|0
1614696600000|2021-03-02 14:50:00|26837.85|26837.85|26881.94|26881.94|26884.47|26884.47|26824.93|26824.93|0
1614696900000|2021-03-02 14:55:00|26886.25|26886.25|26881.94|26881.94|26896.64|26896.64|26858.63|26858.63|0
1614697200000|2021-03-02 15:00:00|26877.63|26877.63|26931.09|26931.09|27007.85|27007.85|26845.71|26845.71|0
1614697500000|2021-03-02 15:05:00|26935.39|26935.39|27004.84|27004.84|27034.99|27034.99|26929.31|26929.31|0
1614697800000|2021-03-02 15:10:00|26996.23|26996.23|26955.97|26955.97|26996.23|26996.23|26946.33|26946.33|0
1614698100000|2021-03-02 15:15:00|26954.19|26954.19|26934.17|26934.17|26977.5|26977.5|26932.66|26932.66|0
1614698400000|2021-03-02 15:20:00|26938.47|26938.47|26901.22|26901.22|26969.64|26969.64|26890.08|26890.08|0
1614698700000|2021-03-02 15:25:00|26897.66|26897.66|26848.52|26848.52|26897.66|26897.66|26833.82|26833.82|0
1614699000000|2021-03-02 15:30:00|26852.82|26852.82|26851.32|26851.32|26877.91|26877.91|26848.52|26848.52|0
1614699300000|2021-03-02 15:35:00|26859.93|26859.93|26866.77|26866.77|26896.16|26896.16|26859.93|26859.93|0
1614699600000|2021-03-02 15:40:00|26871.07|26871.07|26888.3|26888.3|26892.61|26892.61|26862.46|26862.46|0
1614699900000|2021-03-02 15:45:00|26886.52|26886.52|26844.21|26844.21|26886.52|26886.52|26839.9|26839.9|0
1614700200000|2021-03-02 15:50:00|26848.52|26848.52|26863.96|26863.96|26882.97|26882.97|26846.74|26846.74|0
1614700500000|2021-03-02 15:55:00|26868.27|26868.27|26836.35|26836.35|26872.58|26872.58|26832.04|26832.04|0
1614700800000|2021-03-02 16:00:00|26840.65|26840.65|26809.48|26809.48|26844.21|26844.21|26802.65|26802.65|0
1614701100000|2021-03-02 16:05:00|26813.79|26813.79|26782.62|26782.62|26813.79|26813.79|26778.31|26778.31|0
1614701400000|2021-03-02 16:10:00|26786.93|26786.93|26803.4|26803.4|26807.71|26807.71|26778.31|26778.31|0
1614701700000|2021-03-02 16:15:00|26799.09|26799.09|26791.23|26791.23|26799.09|26799.09|26774.76|26774.76|0
1614702000000|2021-03-02 16:20:00|26795.54|26795.54|26745.64|26745.64|26799.09|26799.09|26733.47|26733.47|0
1614702300000|2021-03-02 16:25:00|26749.95|26749.95|26756.78|26756.78|26762.11|26762.11|26732.72|26732.72|0
1614759300000|2021-03-03 08:15:00|27036.84|27036.84|27068.76|27068.76|27106.77|27106.77|27036.84|27036.84|0
1614759600000|2021-03-03 08:20:00|27073.07|27073.07|27073.07|27073.07|27090.29|27090.29|27019.34|27019.34|0
1614759900000|2021-03-03 08:25:00|27085.99|27085.99|27058.1|27058.1|27111.07|27111.07|27058.1|27058.1|0
1614760200000|2021-03-03 08:30:00|27053.79|27053.79|27056.32|27056.32|27119.41|27119.41|27053.79|27053.79|0
1614760500000|2021-03-03 08:35:00|27034.79|27034.79|27051.26|27051.26|27078.88|27078.88|27034.79|27034.79|0
1614760800000|2021-03-03 08:40:00|27042.65|27042.65|26996.78|26996.78|27045.18|27045.18|26996.78|26996.78|0
1614761100000|2021-03-03 08:45:00|26979.56|26979.56|26969.64|26969.64|26994.25|26994.25|26955.97|26955.97|0
1614761400000|2021-03-03 08:50:00|26952.42|26952.42|26957.75|26957.75|26993.23|26993.23|26950.64|26950.64|0
1614761700000|2021-03-03 08:55:00|26963.83|26963.83|26895.13|26895.13|26971.69|26971.69|26889.05|26889.05|0
1614762000000|2021-03-03 09:00:00|26886.52|26886.52|26935.94|26935.94|26940.25|26940.25|26874.35|26874.35|0
1614762300000|2021-03-03 09:05:00|26937.72|26937.72|26974.97|26974.97|26979.28|26979.28|26929.11|26929.11|0
1614762600000|2021-03-03 09:10:00|26966.36|26966.36|26982.08|26982.08|26982.08|26982.08|26963.83|26963.83|0
1614762900000|2021-03-03 09:15:00|26977.78|26977.78|26964.86|26964.86|26994.25|26994.25|26956.25|26956.25|0
1614763200000|2021-03-03 09:20:00|26956.25|26956.25|26946.61|26946.61|26958.78|26958.78|26933.69|26933.69|0
1614763500000|2021-03-03 09:25:00|26942.3|26942.3|26929.38|26929.38|26953.44|26953.44|26906.82|26906.82|0
1614763800000|2021-03-03 09:30:00|26931.16|26931.16|26944.08|26944.08|26973.47|26973.47|26931.16|26931.16|0
1614764100000|2021-03-03 09:35:00|26945.86|26945.86|26961.3|26961.3|26968.41|26968.41|26945.11|26945.11|0
1614764400000|2021-03-03 09:40:00|26957.75|26957.75|26913.66|26913.66|26957.75|26957.75|26913.66|26913.66|0
1614764700000|2021-03-03 09:45:00|26905.05|26905.05|26893.63|26893.63|26913.66|26913.66|26893.63|26893.63|0
1614765000000|2021-03-03 09:50:00|26889.32|26889.32|26886.04|26886.04|26889.32|26889.32|26872.1|26872.1|0
1614765300000|2021-03-03 09:55:00|26890.35|26890.35|26932.94|26932.94|26932.94|26932.94|26890.35|26890.35|0
1614765600000|2021-03-03 10:00:00|26937.24|26937.24|26903.27|26903.27|26950.16|26950.16|26903.27|26903.27|0
1614765900000|2021-03-03 10:05:00|26894.66|26894.66|26888.85|26888.85|26910.38|26910.38|26888.85|26888.85|0
1614766200000|2021-03-03 10:10:00|26893.15|26893.15|26917.49|26917.49|26917.49|26917.49|26893.15|26893.15|0
1614766500000|2021-03-03 10:15:00|26913.18|26913.18|26943.6|26943.6|26943.6|26943.6|26913.18|26913.18|0
1614766800000|2021-03-03 10:20:00|26939.3|26939.3|26916.74|26916.74|26939.3|26939.3|26916.74|26916.74|0
1614767100000|2021-03-03 10:25:00|26918.52|26918.52|26922.07|26922.07|26922.82|26922.82|26902.79|26902.79|0
1614767400000|2021-03-03 10:30:00|26923.85|26923.85|26920.57|26920.57|26929.18|26929.18|26910.18|26910.18|0
1614767700000|2021-03-03 10:35:00|26922.35|26922.35|26889.4|26889.4|26922.35|26922.35|26881.81|26881.81|0
1614768000000|2021-03-03 10:40:00|26887.62|26887.62|26846.81|26846.81|26887.62|26887.62|26842.5|26842.5|0
1614768300000|2021-03-03 10:45:00|26839.7|26839.7|26838.68|26838.68|26846.54|26846.54|26831.84|26831.84|0
1614768600000|2021-03-03 10:50:00|26847.29|26847.29|26855.15|26855.15|26855.15|26855.15|26842.98|26842.98|0
1614768900000|2021-03-03 10:55:00|26853.37|26853.37|26871.62|26871.62|26871.62|26871.62|26853.37|26853.37|0
1614769200000|2021-03-03 11:00:00|26863.01|26863.01|26836.9|26836.9|26863.01|26863.01|26832.59|26832.59|0
1614769500000|2021-03-03 11:05:00|26841.2|26841.2|26826.23|26826.23|26849.82|26849.82|26826.23|26826.23|0
1614769800000|2021-03-03 11:10:00|26817.62|26817.62|26817.62|26817.62|26817.62|26817.62|26811.54|26811.54|0
1614770100000|2021-03-03 11:15:00|26813.31|26813.31|26829.79|26829.79|26829.79|26829.79|26804.7|26804.7|0
1614770400000|2021-03-03 11:20:00|26828.01|26828.01|26861.71|26861.71|26867.79|26867.79|26828.01|26828.01|0
1614770700000|2021-03-03 11:25:00|26857.4|26857.4|26848.79|26848.79|26857.4|26857.4|26840.18|26840.18|0
1614771000000|2021-03-03 11:30:00|26853.1|26853.1|26878.93|26878.93|26878.93|26878.93|26853.1|26853.1|0
1614771300000|2021-03-03 11:35:00|26880.71|26880.71|26867.79|26867.79|26897.94|26897.94|26861.71|26861.71|0
1614771600000|2021-03-03 11:40:00|26863.49|26863.49|26868.54|26868.54|26874.63|26874.63|26854.87|26854.87|0
1614771900000|2021-03-03 11:45:00|26864.24|26864.24|26873.88|26873.88|26886.8|26886.8|26864.24|26864.24|0
1614772200000|2021-03-03 11:50:00|26869.57|26869.57|26875.65|26875.65|26884.27|26884.27|26863.49|26863.49|0
1614772500000|2021-03-03 11:55:00|26871.35|26871.35|26860.96|26860.96|26871.35|26871.35|26860.96|26860.96|0
1614772800000|2021-03-03 12:00:00|26869.57|26869.57|26863.76|26863.76|26878.18|26878.18|26852.35|26852.35|0
1614773100000|2021-03-03 12:05:00|26861.98|26861.98|26830.81|26830.81|26861.98|26861.98|26830.81|26830.81|0
1614773400000|2021-03-03 12:10:00|26829.04|26829.04|26830.81|26830.81|26835.12|26835.12|26811.81|26811.81|0
1614773700000|2021-03-03 12:15:00|26826.51|26826.51|26846.54|26846.54|26846.54|26846.54|26826.51|26826.51|0
1614774000000|2021-03-03 12:20:00|26850.84|26850.84|26864.79|26864.79|26864.79|26864.79|26850.84|26850.84|0
1614774300000|2021-03-03 12:25:00|26873.4|26873.4|26842.98|26842.98|26877.71|26877.71|26842.98|26842.98|0
1614774600000|2021-03-03 12:30:00|26847.29|26847.29|26818.92|26818.92|26848.31|26848.31|26818.92|26818.92|0
1614774900000|2021-03-03 12:35:00|26814.61|26814.61|26821.45|26821.45|26837.92|26837.92|26797.39|26797.39|0
1614775200000|2021-03-03 12:40:00|26819.67|26819.67|26865.54|26865.54|26865.54|26865.54|26819.67|26819.67|0
1614775500000|2021-03-03 12:45:00|26867.32|26867.32|26868.07|26868.07|26878.46|26878.46|26854.4|26854.4|0
1614775800000|2021-03-03 12:50:00|26859.46|26859.46|26876.68|26876.68|26891.38|26891.38|26859.46|26859.46|0
1614776100000|2021-03-03 12:55:00|26880.99|26880.99|26896.71|26896.71|26910.38|26910.38|26876.68|26876.68|0
1614776400000|2021-03-03 13:00:00|26898.49|26898.49|26880.24|26880.24|26907.1|26907.1|26855.15|26855.15|0
1614776700000|2021-03-03 13:05:00|26888.85|26888.85|26861.23|26861.23|26893.15|26893.15|26856.93|26856.93|0
1614777000000|2021-03-03 13:10:00|26848.31|26848.31|26872.37|26872.37|26885.29|26885.29|26848.31|26848.31|0
1614777300000|2021-03-03 13:15:00|26876.68|26876.68|26899.99|26899.99|26903.54|26903.54|26874.15|26874.15|0
1614777600000|2021-03-03 13:20:00|26901.77|26901.77|26878.46|26878.46|26906.07|26906.07|26874.15|26874.15|0
1614777900000|2021-03-03 13:25:00|26882.76|26882.76|26855.15|26855.15|26888.85|26888.85|26850.84|26850.84|0
1614778200000|2021-03-03 13:30:00|26850.84|26850.84|26784.2|26784.2|26850.84|26850.84|26775.58|26775.58|0
1614778500000|2021-03-03 13:35:00|26775.58|26775.58|26760.89|26760.89|26786.25|26786.25|26756.58|26756.58|0
1614778800000|2021-03-03 13:40:00|26756.58|26756.58|26700.32|26700.32|26756.58|26756.58|26698.55|26698.55|0
1614779100000|2021-03-03 13:45:00|26702.1|26702.1|26627.59|26627.59|26706.41|26706.41|26627.59|26627.59|0
1614779400000|2021-03-03 13:50:00|26640.51|26640.51|26746.94|26746.94|26746.94|26746.94|26636.21|26636.21|0
1614779700000|2021-03-03 13:55:00|26734.02|26734.02|26750.5|26750.5|26762.66|26762.66|26731.49|26731.49|0
1614780000000|2021-03-03 14:00:00|26754.8|26754.8|26753.03|26753.03|26754.8|26754.8|26732.24|26732.24|0
1614780300000|2021-03-03 14:05:00|26751.25|26751.25|26715.02|26715.02|26755.55|26755.55|26689.93|26689.93|0
1614780600000|2021-03-03 14:10:00|26710.71|26710.71|26683.1|26683.1|26715.02|26715.02|26683.1|26683.1|0
1614780900000|2021-03-03 14:15:00|26687.4|26687.4|26661.29|26661.29|26691.71|26691.71|26661.29|26661.29|0
1614781200000|2021-03-03 14:20:00|26659.51|26659.51|26648.1|26648.1|26671.41|26671.41|26635.18|26635.18|0
1614781500000|2021-03-03 14:25:00|26652.4|26652.4|26670.38|26670.38|26684.33|26684.33|26646.32|26646.32|0
1614781800000|2021-03-03 14:30:00|26674.69|26674.69|26677.49|26677.49|26715.5|26715.5|26654.18|26654.18|0
1614782100000|2021-03-03 14:35:00|26675.71|26675.71|26658.49|26658.49|26675.71|26675.71|26635.93|26635.93|0
1614782400000|2021-03-03 14:40:00|26662.79|26662.79|26632.38|26632.38|26671.41|26671.41|26611.6|26611.6|0
1614782700000|2021-03-03 14:45:00|26606.54|26606.54|26667.1|26667.1|26673.18|26673.18|26601.21|26601.21|0
1614783000000|2021-03-03 14:50:00|26671.41|26671.41|26674.69|26674.69|26690.41|26690.41|26667.85|26667.85|0
1614783300000|2021-03-03 14:55:00|26678.99|26678.99|26686.1|26686.1|26697.25|26697.25|26664.3|26664.3|0
1614783600000|2021-03-03 15:00:00|26684.33|26684.33|26769.98|26769.98|26781.12|26781.12|26680.02|26680.02|0
1614783900000|2021-03-03 15:05:00|26765.67|26765.67|26693.96|26693.96|26765.67|26765.67|26693.96|26693.96|0
1614784200000|2021-03-03 15:10:00|26698.27|26698.27|26822.68|26822.68|26822.68|26822.68|26698.27|26698.27|0
1614784500000|2021-03-03 15:15:00|26831.29|26831.29|26843.46|26843.46|26871.07|26871.07|26810.51|26810.51|0
1614784800000|2021-03-03 15:20:00|26847.76|26847.76|26941.28|26941.28|26963.56|26963.56|26847.76|26847.76|0
1614785100000|2021-03-03 15:25:00|26943.05|26943.05|26916.19|26916.19|26951.67|26951.67|26916.19|26916.19|0
1614785400000|2021-03-03 15:30:00|26914.41|26914.41|26935.19|26935.19|26956.72|26956.72|26891.85|26891.85|0
1614785700000|2021-03-03 15:35:00|26930.89|26930.89|26907.3|26907.3|26931.64|26931.64|26890.08|26890.08|0
1614786000000|2021-03-03 15:40:00|26903|26903|26850.02|26850.02|26903|26903|26837.1|26837.1|0
1614786300000|2021-03-03 15:45:00|26845.71|26845.71|26852.82|26852.82|26882.97|26882.97|26832.79|26832.79|0
1614786600000|2021-03-03 15:50:00|26857.13|26857.13|26852.82|26852.82|26867.52|26867.52|26823.43|26823.43|0
1614786900000|2021-03-03 15:55:00|26848.52|26848.52|26829.24|26829.24|26863.21|26863.21|26806.96|26806.96|0
1614787200000|2021-03-03 16:00:00|26833.54|26833.54|26859.66|26859.66|26885.77|26885.77|26824.93|26824.93|0
1614787500000|2021-03-03 16:05:00|26855.35|26855.35|26877.16|26877.16|26890.08|26890.08|26836.35|26836.35|0
1614787800000|2021-03-03 16:10:00|26872.85|26872.85|26860.68|26860.68|26875.38|26875.38|26847.76|26847.76|0
1614788100000|2021-03-03 16:15:00|26852.07|26852.07|26863.21|26863.21|26869.3|26869.3|26827.74|26827.74|0
1614788400000|2021-03-03 16:20:00|26867.52|26867.52|26861.43|26861.43|26867.52|26867.52|26838.88|26838.88|0
1614788700000|2021-03-03 16:25:00|26863.21|26863.21|26855.35|26855.35|26863.21|26863.21|26837.1|26837.1|0
1614845700000|2021-03-04 08:15:00|27075.52|27075.52|27048.66|27048.66|27075.52|27075.52|27027.13|27027.13|0
1614846000000|2021-03-04 08:20:00|27050.44|27050.44|27093.5|27093.5|27093.5|27093.5|27030.41|27030.41|0
1614846300000|2021-03-04 08:25:00|27095.28|27095.28|27088.99|27088.99|27127.75|27127.75|27088.99|27088.99|0
1614846600000|2021-03-04 08:30:00|27078.6|27078.6|27148.05|27148.05|27163.77|27163.77|27074.3|27074.3|0
1614846900000|2021-03-04 08:35:00|27156.66|27156.66|27207.11|27207.11|27207.11|27207.11|27156.66|27156.66|0
1614847200000|2021-03-04 08:40:00|27211.42|27211.42|27178.75|27178.75|27211.42|27211.42|27165.83|27165.83|0
1614847500000|2021-03-04 08:45:00|27165.83|27165.83|27093.1|27093.1|27170.13|27170.13|27072.32|27072.32|0
1614847800000|2021-03-04 08:50:00|27088.79|27088.79|27053.79|27053.79|27094.6|27094.6|27053.79|27053.79|0
1614848100000|2021-03-04 08:55:00|27055.57|27055.57|27073.54|27073.54|27103.21|27103.21|27046.95|27046.95|0
1614848400000|2021-03-04 09:00:00|27075.32|27075.32|27105.47|27105.47|27109.77|27109.77|27064.93|27064.93|0
1614848700000|2021-03-04 09:05:00|27101.16|27101.16|27085.44|27085.44|27111.55|27111.55|27085.44|27085.44|0
1614849000000|2021-03-04 09:10:00|27091.52|27091.52|27062.13|27062.13|27101.91|27101.91|27049.96|27049.96|0
1614849300000|2021-03-04 09:15:00|27066.43|27066.43|27061.38|27061.38|27076.07|27076.07|27059.6|27059.6|0
1614849600000|2021-03-04 09:20:00|27057.07|27057.07|27002.59|27002.59|27057.07|27057.07|27002.59|27002.59|0
1614849900000|2021-03-04 09:25:00|26998.28|26998.28|26970.39|26970.39|26998.28|26998.28|26967.11|26967.11|0
1614850200000|2021-03-04 09:30:00|26961.78|26961.78|26945.31|26945.31|26967.86|26967.86|26901.22|26901.22|0
1614850500000|2021-03-04 09:35:00|26941|26941|26940.73|26940.73|26946.81|26946.81|26920.97|26920.97|0
1614850800000|2021-03-04 09:40:00|26927.81|26927.81|26927.81|26927.81|26960.76|26960.76|26914.89|26914.89|0
1614851100000|2021-03-04 09:45:00|26914.89|26914.89|26932.11|26932.11|26932.11|26932.11|26897.66|26897.66|0
1614851400000|2021-03-04 09:50:00|26936.42|26936.42|26969.37|26969.37|26969.37|26969.37|26931.36|26931.36|0
1614851700000|2021-03-04 09:55:00|26971.15|26971.15|27001.56|27001.56|27014.48|27014.48|26971.15|26971.15|0
1614852000000|2021-03-04 10:00:00|26999.79|26999.79|27000.81|27000.81|27009.43|27009.43|26995.48|26995.48|0
1614852300000|2021-03-04 10:05:00|27005.12|27005.12|27006.15|27006.15|27023.37|27023.37|26983.59|26983.59|0
1614852600000|2021-03-04 10:10:00|27001.84|27001.84|26989.95|26989.95|27014.01|27014.01|26985.64|26985.64|0
1614852900000|2021-03-04 10:15:00|26988.17|26988.17|26898.96|26898.96|26994.25|26994.25|26897.19|26897.19|0
1614853200000|2021-03-04 10:20:00|26903.27|26903.27|26938|26938|26944.83|26944.83|26873.88|26873.88|0
1614853500000|2021-03-04 10:25:00|26939.77|26939.77|26966.64|26966.64|26966.64|26966.64|26929.38|26929.38|0
1614853800000|2021-03-04 10:30:00|26968.41|26968.41|27027.47|27027.47|27031.78|27031.78|26966.64|26966.64|0
1614854100000|2021-03-04 10:35:00|27031.78|27031.78|26998.83|26998.83|27042.17|27042.17|26986.67|26986.67|0
1614854400000|2021-03-04 10:40:00|26994.53|26994.53|26963.83|26963.83|26998.08|26998.08|26955.22|26955.22|0
1614854700000|2021-03-04 10:45:00|26962.06|26962.06|26989.4|26989.4|27000.81|27000.81|26955.97|26955.97|0
1614855000000|2021-03-04 10:50:00|26986.87|26986.87|26985.84|26985.84|27004.84|27004.84|26977.23|26977.23|0
1614855300000|2021-03-04 10:55:00|26982.29|26982.29|26982.29|26982.29|26986.59|26986.59|26976.2|26976.2|0
1614855600000|2021-03-04 11:00:00|26986.59|26986.59|27014.21|27014.21|27014.21|27014.21|26984.82|26984.82|0
1614855900000|2021-03-04 11:05:00|27015.99|27015.99|26999.51|26999.51|27020.29|27020.29|26996.98|26996.98|0
1614856200000|2021-03-04 11:10:00|26995.21|26995.21|26951.87|26951.87|26995.21|26995.21|26951.87|26951.87|0
1614856500000|2021-03-04 11:15:00|26947.56|26947.56|26941.2|26941.2|26947.56|26947.56|26929.31|26929.31|0
1614856800000|2021-03-04 11:20:00|26928.28|26928.28|26946.54|26946.54|26946.54|26946.54|26906.48|26906.48|0
1614857100000|2021-03-04 11:25:00|26937.92|26937.92|26923.98|26923.98|26937.92|26937.92|26911.06|26911.06|0
1614857400000|2021-03-04 11:30:00|26919.67|26919.67|26922.95|26922.95|26935.12|26935.12|26917.89|26917.89|0
1614857700000|2021-03-04 11:35:00|26918.65|26918.65|26956.65|26956.65|26956.65|26956.65|26918.65|26918.65|0
1614858000000|2021-03-04 11:40:00|26939.43|26939.43|26935.12|26935.12|26945.51|26945.51|26935.12|26935.12|0
1614858300000|2021-03-04 11:45:00|26926.51|26926.51|26905.73|26905.73|26930.81|26930.81|26905.73|26905.73|0
1614858600000|2021-03-04 11:50:00|26901.42|26901.42|26891.03|26891.03|26912.56|26912.56|26891.03|26891.03|0
1614858900000|2021-03-04 11:55:00|26886.72|26886.72|26872.03|26872.03|26918.65|26918.65|26872.03|26872.03|0
1614859200000|2021-03-04 12:00:00|26867.72|26867.72|26901.42|26901.42|26904.98|26904.98|26867.72|26867.72|0
1614859500000|2021-03-04 12:05:00|26906.75|26906.75|26934.37|26934.37|26938.67|26938.67|26906.75|26906.75|0
1614859800000|2021-03-04 12:10:00|26930.81|26930.81|26919.67|26919.67|26945.51|26945.51|26919.67|26919.67|0
1614860100000|2021-03-04 12:15:00|26917.89|26917.89|26910.03|26910.03|26926.51|26926.51|26903.95|26903.95|0
1614860400000|2021-03-04 12:20:00|26918.65|26918.65|26916.87|26916.87|26918.65|26918.65|26896.09|26896.09|0
1614860700000|2021-03-04 12:25:00|26925.48|26925.48|26942.98|26942.98|26942.98|26942.98|26918.27|26918.27|0
1614861000000|2021-03-04 12:30:00|26951.59|26951.59|26922.2|26922.2|26961.98|26961.98|26922.2|26922.2|0
1614861300000|2021-03-04 12:35:00|26926.51|26926.51|26932.59|26932.59|26932.59|26932.59|26924.73|26924.73|0
1614861600000|2021-03-04 12:40:00|26949.82|26949.82|26974.15|26974.15|26978.46|26978.46|26949.82|26949.82|0
1614861900000|2021-03-04 12:45:00|26969.84|26969.84|26965.54|26965.54|26971.62|26971.62|26961.23|26961.23|0
1614862200000|2021-03-04 12:50:00|26963.76|26963.76|26971.62|26971.62|26971.62|26971.62|26955.15|26955.15|0
1614862500000|2021-03-04 12:55:00|26967.32|26967.32|26975.18|26975.18|26983.79|26983.79|26967.32|26967.32|0
1614862800000|2021-03-04 13:00:00|26983.79|26983.79|26974.43|26974.43|26991.65|26991.65|26974.43|26974.43|0
1614863100000|2021-03-04 13:05:00|26983.04|26983.04|27002.04|27002.04|27002.04|27002.04|26983.04|26983.04|0
1614863400000|2021-03-04 13:10:00|27006.35|27006.35|27009.9|27009.9|27018.51|27018.51|27006.35|27006.35|0
1614863700000|2021-03-04 13:15:00|27006.35|27006.35|27000.26|27000.26|27006.35|27006.35|27000.26|27000.26|0
1614864000000|2021-03-04 13:20:00|27004.57|27004.57|27010.65|27010.65|27014.96|27014.96|27004.57|27004.57|0
1614864300000|2021-03-04 13:25:00|27006.35|27006.35|27029.66|27029.66|27029.66|27029.66|27002.04|27002.04|0
1614864600000|2021-03-04 13:30:00|27038.27|27038.27|26999.51|26999.51|27038.27|27038.27|26997.73|26997.73|0
1614864900000|2021-03-04 13:35:00|26997.73|26997.73|27016.74|27016.74|27021.04|27021.04|26997.73|26997.73|0
1614865200000|2021-03-04 13:40:00|27029.66|27029.66|27023.57|27023.57|27040.05|27040.05|27016.74|27016.74|0
1614865500000|2021-03-04 13:45:00|27017.49|27017.49|26990.35|26990.35|27017.49|27017.49|26990.35|26990.35|0
1614865800000|2021-03-04 13:50:00|26988.57|26988.57|26982.01|26982.01|26988.57|26988.57|26969.57|26969.57|0
1614866100000|2021-03-04 13:55:00|26986.32|26986.32|26979.21|26979.21|26994.93|26994.93|26979.21|26979.21|0
1614866400000|2021-03-04 14:00:00|26980.99|26980.99|27003.54|27003.54|27020.02|27020.02|26980.99|26980.99|0
1614866700000|2021-03-04 14:05:00|27007.85|27007.85|27025.08|27025.08|27029.38|27029.38|27006.07|27006.07|0
1614867000000|2021-03-04 14:10:00|27029.38|27029.38|27001.49|27001.49|27029.38|27029.38|27001.49|27001.49|0
1614867300000|2021-03-04 14:15:00|26999.71|26999.71|26990.35|26990.35|27009.35|27009.35|26986.04|26986.04|0
1614867600000|2021-03-04 14:20:00|26986.04|26986.04|26983.52|26983.52|26987.82|26987.82|26968.82|26968.82|0
1614867900000|2021-03-04 14:25:00|26979.21|26979.21|26978.18|26978.18|26980.99|26980.99|26950.57|26950.57|0
1614868200000|2021-03-04 14:30:00|26973.88|26973.88|26977.91|26977.91|26992.6|26992.6|26948.79|26948.79|0
1614868500000|2021-03-04 14:35:00|26982.21|26982.21|27009.08|27009.08|27034.17|27034.17|26977.91|26977.91|0
1614868800000|2021-03-04 14:40:00|27010.86|27010.86|27051.39|27051.39|27051.39|27051.39|26994.38|26994.38|0
1614869100000|2021-03-04 14:45:00|27053.17|27053.17|27068.89|27068.89|27126.65|27126.65|27053.17|27053.17|0
1614869400000|2021-03-04 14:50:00|27073.2|27073.2|27089.4|27089.4|27104.09|27104.09|27059.25|27059.25|0
1614869700000|2021-03-04 14:55:00|27087.62|27087.62|27137.31|27137.31|27161.38|27161.38|27075.45|27075.45|0
1614870000000|2021-03-04 15:00:00|27139.84|27139.84|27182.43|27182.43|27208.27|27208.27|27124.12|27124.12|0
1614870300000|2021-03-04 15:05:00|27178.12|27178.12|27229.32|27229.32|27250.1|27250.1|27163.43|27163.43|0
1614870600000|2021-03-04 15:10:00|27220.71|27220.71|27240.74|27240.74|27259.74|27259.74|27218.18|27218.18|0
1614870900000|2021-03-04 15:15:00|27236.43|27236.43|27282.57|27282.57|27291.19|27291.19|27236.43|27236.43|0
1614871200000|2021-03-04 15:20:00|27278.27|27278.27|27304.38|27304.38|27304.38|27304.38|27245.59|27245.59|0
1614871500000|2021-03-04 15:25:00|27302.6|27302.6|27366.17|27366.17|27366.17|27366.17|27302.6|27302.6|0
1614871800000|2021-03-04 15:30:00|27370.48|27370.48|27386.95|27386.95|27394.81|27394.81|27357.56|27357.56|0
1614872100000|2021-03-04 15:35:00|27378.34|27378.34|27416.35|27416.35|27417.1|27417.1|27357.56|27357.56|0
1614872400000|2021-03-04 15:40:00|27420.65|27420.65|27396.59|27396.59|27420.65|27420.65|27387.98|27387.98|0
1614872700000|2021-03-04 15:45:00|27392.28|27392.28|27346.42|27346.42|27396.59|27396.59|27321.33|27321.33|0
1614873000000|2021-03-04 15:50:00|27350.72|27350.72|27277.24|27277.24|27361.11|27361.11|27272.94|27272.94|0
1614873300000|2021-03-04 15:55:00|27272.94|27272.94|27265.35|27265.35|27291.19|27291.19|27223.79|27223.79|0
1614873600000|2021-03-04 16:00:00|27269.66|27269.66|27276.49|27276.49|27313.74|27313.74|27263.57|27263.57|0
1614873900000|2021-03-04 16:05:00|27272.18|27272.18|27225.57|27225.57|27285.1|27285.1|27209.09|27209.09|0
1614874200000|2021-03-04 16:10:00|27234.18|27234.18|27207.31|27207.31|27247.85|27247.85|27203.01|27203.01|0
1614874500000|2021-03-04 16:15:00|27198.7|27198.7|27224.54|27224.54|27241.77|27241.77|27186.53|27186.53|0
1614874800000|2021-03-04 16:20:00|27220.23|27220.23|27245.32|27245.32|27262.55|27262.55|27220.23|27220.23|0
1614875100000|2021-03-04 16:25:00|27249.63|27249.63|27243.54|27243.54|27252.16|27252.16|27224.54|27224.54|0
1614932100000|2021-03-05 08:15:00|26911.61|26911.61|26815.57|26815.57|26911.61|26911.61|26796.84|26796.84|0
1614932400000|2021-03-05 08:20:00|26819.12|26819.12|26751.72|26751.72|26852.07|26852.07|26751.72|26751.72|0
1614932700000|2021-03-05 08:25:00|26738.81|26738.81|26790.76|26790.76|26798.34|26798.34|26691.91|26691.91|0
1614933000000|2021-03-05 08:30:00|26787.2|26787.2|26723.08|26723.08|26787.2|26787.2|26706.61|26706.61|0
1614933300000|2021-03-05 08:35:00|26724.86|26724.86|26759.59|26759.59|26766.42|26766.42|26723.08|26723.08|0
1614933600000|2021-03-05 08:40:00|26755.28|26755.28|26790.76|26790.76|26790.76|26790.76|26744.14|26744.14|0
1614933900000|2021-03-05 08:45:00|26792.53|26792.53|26838.4|26838.4|26838.4|26838.4|26769.98|26769.98|0
1614934200000|2021-03-05 08:50:00|26836.62|26836.62|26853.85|26853.85|26883.99|26883.99|26819.4|26819.4|0
1614934500000|2021-03-05 08:55:00|26855.63|26855.63|26832.32|26832.32|26908.33|26908.33|26832.32|26832.32|0
1614934800000|2021-03-05 09:00:00|26823.7|26823.7|26867.52|26867.52|26871.83|26871.83|26806.2|26806.2|0
1614935100000|2021-03-05 09:05:00|26871.83|26871.83|26807.71|26807.71|26875.11|26875.11|26807.71|26807.71|0
1614935400000|2021-03-05 09:10:00|26812.01|26812.01|26778.79|26778.79|26816.32|26816.32|26778.79|26778.79|0
1614935700000|2021-03-05 09:15:00|26770.18|26770.18|26802.85|26802.85|26839.08|26839.08|26768.4|26768.4|0
1614936000000|2021-03-05 09:20:00|26807.16|26807.16|26829.72|26829.72|26859.86|26859.86|26807.16|26807.16|0
1614936300000|2021-03-05 09:25:00|26834.02|26834.02|26790.21|26790.21|26855.83|26855.83|26790.21|26790.21|0
1614936600000|2021-03-05 09:30:00|26794.51|26794.51|26814.27|26814.27|26830.74|26830.74|26785.9|26785.9|0
1614936900000|2021-03-05 09:35:00|26816.04|26816.04|26856.58|26856.58|26870.52|26870.52|26809.96|26809.96|0
1614937200000|2021-03-05 09:40:00|26860.89|26860.89|26901.97|26901.97|26906.28|26906.28|26853.3|26853.3|0
1614937500000|2021-03-05 09:45:00|26900.19|26900.19|26907.03|26907.03|26911.33|26911.33|26881.19|26881.19|0
1614937800000|2021-03-05 09:50:00|26911.33|26911.33|26914.89|26914.89|26926.03|26926.03|26910.58|26910.58|0
1614938100000|2021-03-05 09:55:00|26927.81|26927.81|26953.17|26953.17|26953.17|26953.17|26926.3|26926.3|0
1614938400000|2021-03-05 10:00:00|26956.72|26956.72|26960.28|26960.28|26980.03|26980.03|26955.97|26955.97|0
1614938700000|2021-03-05 10:05:00|26955.97|26955.97|26974.97|26974.97|26974.97|26974.97|26936.97|26936.97|0
1614939000000|2021-03-05 10:10:00|26979.28|26979.28|26986.12|26986.12|27016.26|27016.26|26954.19|26954.19|0
1614939300000|2021-03-05 10:15:00|26990.42|26990.42|26991.45|26991.45|27004.37|27004.37|26976.75|26976.75|0
1614939600000|2021-03-05 10:20:00|26987.14|26987.14|27029.45|27029.45|27029.45|27029.45|26979.28|26979.28|0
1614939900000|2021-03-05 10:25:00|27033.76|27033.76|27032.26|27032.26|27063.15|27063.15|26994.25|26994.25|0
1614940200000|2021-03-05 10:30:00|27040.87|27040.87|27077.85|27077.85|27086.46|27086.46|27024.4|27024.4|0
1614940500000|2021-03-05 10:35:00|27086.46|27086.46|27094.32|27094.32|27102.94|27102.94|27081.4|27081.4|0
1614940800000|2021-03-05 10:40:00|27096.1|27096.1|27142.72|27142.72|27142.72|27142.72|27096.1|27096.1|0
1614941100000|2021-03-05 10:45:00|27140.19|27140.19|27102.66|27102.66|27144.5|27144.5|27102.66|27102.66|0
1614941400000|2021-03-05 10:50:00|27106.97|27106.97|27074.3|27074.3|27106.97|27106.97|27065.68|27065.68|0
1614941700000|2021-03-05 10:55:00|27065.68|27065.68|27042.37|27042.37|27087.21|27087.21|27042.37|27042.37|0
1614942000000|2021-03-05 11:00:00|27040.6|27040.6|27051.74|27051.74|27059.6|27059.6|27030.96|27030.96|0
1614942300000|2021-03-05 11:05:00|27043.12|27043.12|27043.12|27043.12|27051.74|27051.74|27038.82|27038.82|0
1614942600000|2021-03-05 11:10:00|27047.43|27047.43|27102.94|27102.94|27133.08|27133.08|27047.43|27047.43|0
1614942900000|2021-03-05 11:15:00|27107.24|27107.24|27093.3|27093.3|27115.86|27115.86|27093.3|27093.3|0
1614943200000|2021-03-05 11:20:00|27097.6|27097.6|27076.07|27076.07|27097.6|27097.6|27067.46|27067.46|0
1614943500000|2021-03-05 11:25:00|27080.38|27080.38|27115.58|27115.58|27115.58|27115.58|27062.13|27062.13|0
1614943800000|2021-03-05 11:30:00|27132.81|27132.81|27109.77|27109.77|27137.11|27137.11|27093.3|27093.3|0
1614944100000|2021-03-05 11:35:00|27107.99|27107.99|27147.78|27147.78|27156.39|27156.39|27107.99|27107.99|0
1614944400000|2021-03-05 11:40:00|27146|27146|27119.89|27119.89|27146|27146|27113.8|27113.8|0
1614944700000|2021-03-05 11:45:00|27128.5|27128.5|27119.89|27119.89|27134.58|27134.58|27113.8|27113.8|0
1614945000000|2021-03-05 11:50:00|27115.58|27115.58|27118.11|27118.11|27118.11|27118.11|27113.8|27113.8|0
1614945300000|2021-03-05 11:55:00|27119.89|27119.89|27093.77|27093.77|27119.89|27119.89|27080.86|27080.86|0
1614945600000|2021-03-05 12:00:00|27089.47|27089.47|27112.03|27112.03|27112.03|27112.03|27089.47|27089.47|0
1614945900000|2021-03-05 12:05:00|27124.94|27124.94|27087.69|27087.69|27124.94|27124.94|27087.69|27087.69|0
1614946200000|2021-03-05 12:10:00|27093.77|27093.77|27098.83|27098.83|27102.39|27102.39|27090.22|27090.22|0
1614946500000|2021-03-05 12:15:00|27094.53|27094.53|27119.89|27119.89|27122.42|27122.42|27094.53|27094.53|0
1614946800000|2021-03-05 12:20:00|27118.11|27118.11|27130.28|27130.28|27134.58|27134.58|27118.11|27118.11|0
1614947100000|2021-03-05 12:25:00|27151.81|27151.81|27220.98|27220.98|27220.98|27220.98|27150.03|27150.03|0
1614947400000|2021-03-05 12:30:00|27212.37|27212.37|27189.06|27189.06|27214.9|27214.9|27189.06|27189.06|0
1614947700000|2021-03-05 12:35:00|27193.37|27193.37|27202.73|27202.73|27218.18|27218.18|27193.37|27193.37|0
1614948000000|2021-03-05 12:40:00|27194.12|27194.12|27179.42|27179.42|27194.12|27194.12|27172.59|27172.59|0
1614948300000|2021-03-05 12:45:00|27169.03|27169.03|27158.64|27158.64|27177.65|27177.65|27156.12|27156.12|0
1614948600000|2021-03-05 12:50:00|27154.34|27154.34|27194.87|27194.87|27196.65|27196.65|27148.25|27148.25|0
1614948900000|2021-03-05 12:55:00|27193.09|27193.09|27217.43|27217.43|27217.43|27217.43|27188.79|27188.79|0
1614949200000|2021-03-05 13:00:00|27221.74|27221.74|27230.35|27230.35|27242.52|27242.52|27221.74|27221.74|0
1614949500000|2021-03-05 13:05:00|27234.66|27234.66|27246.55|27246.55|27246.55|27246.55|27213.88|27213.88|0
1614949800000|2021-03-05 13:10:00|27242.24|27242.24|27214.63|27214.63|27259.47|27259.47|27214.63|27214.63|0
1614950100000|2021-03-05 13:15:00|27210.32|27210.32|27235.68|27235.68|27242.52|27242.52|27206.01|27206.01|0
1614950400000|2021-03-05 13:20:00|27244.29|27244.29|27248.6|27248.6|27262.55|27262.55|27244.29|27244.29|0
1614950700000|2021-03-05 13:25:00|27250.38|27250.38|27233.9|27233.9|27263.3|27263.3|27233.9|27233.9|0
1614951000000|2021-03-05 13:30:00|27238.21|27238.21|27175.87|27175.87|27246.82|27246.82|27147.23|27147.23|0
1614951300000|2021-03-05 13:35:00|27171.56|27171.56|27248.6|27248.6|27248.6|27248.6|27171.56|27171.56|0
1614951600000|2021-03-05 13:40:00|27257.21|27257.21|27344.64|27344.64|27344.64|27344.64|27251.13|27251.13|0
1614951900000|2021-03-05 13:45:00|27353.25|27353.25|27383.4|27383.4|27383.4|27383.4|27353.25|27353.25|0
1614952200000|2021-03-05 13:50:00|27381.62|27381.62|27438.15|27438.15|27443.21|27443.21|27379.84|27379.84|0
1614952500000|2021-03-05 13:55:00|27442.46|27442.46|27456.13|27456.13|27482.99|27482.99|27442.46|27442.46|0
1614952800000|2021-03-05 14:00:00|27451.82|27451.82|27471.58|27471.58|27486.27|27486.27|27451.82|27451.82|0
1614953100000|2021-03-05 14:05:00|27475.88|27475.88|27470.82|27470.82|27480.19|27480.19|27416.35|27416.35|0
1614953400000|2021-03-05 14:10:00|27466.52|27466.52|27442.46|27442.46|27474.38|27474.38|27438.15|27438.15|0
1614953700000|2021-03-05 14:15:00|27444.24|27444.24|27450.32|27450.32|27484.02|27484.02|27437.4|27437.4|0
1614954000000|2021-03-05 14:20:00|27458.93|27458.93|27414.84|27414.84|27469.32|27469.32|27410.54|27410.54|0
1614954300000|2021-03-05 14:25:00|27410.54|27410.54|27429.54|27429.54|27429.54|27429.54|27399.39|27399.39|0
1614954600000|2021-03-05 14:30:00|27416.62|27416.62|27440.41|27440.41|27440.41|27440.41|27317.78|27317.78|0
1614954900000|2021-03-05 14:35:00|27431.79|27431.79|27481.97|27481.97|27505.28|27505.28|27423.18|27423.18|0
1614955200000|2021-03-05 14:40:00|27477.66|27477.66|27482.24|27482.24|27513.89|27513.89|27460.43|27460.43|0
1614955500000|2021-03-05 14:45:00|27490.85|27490.85|27474.38|27474.38|27538.5|27538.5|27471.85|27471.85|0
1614955800000|2021-03-05 14:50:00|27470.82|27470.82|27463.24|27463.24|27482.24|27482.24|27434.6|27434.6|0
1614956100000|2021-03-05 14:55:00|27467.54|27467.54|27464.26|27464.26|27498.71|27498.71|27444.24|27444.24|0
1614956400000|2021-03-05 15:00:00|27462.49|27462.49|27509.58|27509.58|27532.89|27532.89|27440.68|27440.68|0
1614956700000|2021-03-05 15:05:00|27513.89|27513.89|27543.56|27543.56|27579.78|27579.78|27513.89|27513.89|0
1614957000000|2021-03-05 15:10:00|27549.64|27549.64|27523.53|27523.53|27568.64|27568.64|27503.77|27503.77|0
1614957300000|2021-03-05 15:15:00|27527.83|27527.83|27566.59|27566.59|27583.06|27583.06|27503.5|27503.5|0
1614957600000|2021-03-05 15:20:00|27562.28|27562.28|27584.84|27584.84|27589.9|27589.9|27518.19|27518.19|0
1614957900000|2021-03-05 15:25:00|27571.92|27571.92|27507.33|27507.33|27603.84|27603.84|27507.33|27507.33|0
1614958200000|2021-03-05 15:30:00|27494.41|27494.41|27475.41|27475.41|27504.8|27504.8|27450.32|27450.32|0
1614958500000|2021-03-05 15:35:00|27488.32|27488.32|27441.71|27441.71|27528.11|27528.11|27424.48|27424.48|0
1614958800000|2021-03-05 15:40:00|27439.93|27439.93|27421.68|27421.68|27492.63|27492.63|27404.45|27404.45|0
1614959100000|2021-03-05 15:45:00|27413.06|27413.06|27460.71|27460.71|27495.91|27495.91|27392.28|27392.28|0
1614959400000|2021-03-05 15:50:00|27456.4|27456.4|27455.65|27455.65|27473.63|27473.63|27429.54|27429.54|0
1614959700000|2021-03-05 15:55:00|27457.43|27457.43|27452.1|27452.1|27503.3|27503.3|27452.1|27452.1|0
1614960000000|2021-03-05 16:00:00|27456.4|27456.4|27535.97|27535.97|27544.58|27544.58|27435.62|27435.62|0
1614960300000|2021-03-05 16:05:00|27534.19|27534.19|27519.49|27519.49|27544.58|27544.58|27504.8|27504.8|0
1614960600000|2021-03-05 16:10:00|27523.8|27523.8|27561.81|27561.81|27570.42|27570.42|27517.72|27517.72|0
1614960900000|2021-03-05 16:15:00|27566.11|27566.11|27567.89|27567.89|27593.73|27593.73|27545.33|27545.33|0
1614961200000|2021-03-05 16:20:00|27576.5|27576.5|27528.11|27528.11|27580.81|27580.81|27528.11|27528.11|0
1614961500000|2021-03-05 16:25:00|27536.72|27536.72|27430.02|27430.02|27541.03|27541.03|27417.1|27417.1|0
1615191300000|2021-03-08 08:15:00|27323.59|27323.59|27259.19|27259.19|27370.48|27370.48|27254.89|27254.89|0
1615191600000|2021-03-08 08:20:00|27250.58|27250.58|27244.5|27244.5|27274.16|27274.16|27240.19|27240.19|0
1615191900000|2021-03-08 08:25:00|27253.11|27253.11|27268.08|27268.08|27268.08|27268.08|27189.27|27189.27|0
1615192200000|2021-03-08 08:30:00|27272.39|27272.39|27272.18|27272.18|27287.08|27287.08|27157.89|27157.89|0
1615192500000|2021-03-08 08:35:00|27267.88|27267.88|27240.26|27240.26|27274.71|27274.71|27209.84|27209.84|0
1615192800000|2021-03-08 08:40:00|27243.82|27243.82|27258.99|27258.99|27290.16|27290.16|27243.82|27243.82|0
1615193100000|2021-03-08 08:45:00|27271.91|27271.91|27256.19|27256.19|27302.05|27302.05|27251.88|27251.88|0
1615193400000|2021-03-08 08:50:00|27264.8|27264.8|27319.28|27319.28|27319.28|27319.28|27245.8|27245.8|0
1615193700000|2021-03-08 08:55:00|27323.59|27323.59|27328.92|27328.92|27341.09|27341.09|27314.97|27314.97|0
1615194000000|2021-03-08 09:00:00|27324.61|27324.61|27322.83|27322.83|27360.09|27360.09|27322.83|27322.83|0
1615194300000|2021-03-08 09:05:00|27324.61|27324.61|27289.61|27289.61|27333.22|27333.22|27273.41|27273.41|0
1615194600000|2021-03-08 09:10:00|27301.78|27301.78|27311.14|27311.14|27321.53|27321.53|27293.17|27293.17|0
1615194900000|2021-03-08 09:15:00|27315.45|27315.45|27285.31|27285.31|27316.2|27316.2|27262.75|27262.75|0
1615195200000|2021-03-08 09:20:00|27272.39|27272.39|27150.23|27150.23|27272.39|27272.39|27135.54|27135.54|0
1615195500000|2021-03-08 09:25:00|27158.85|27158.85|27183.18|27183.18|27187.49|27187.49|27138.07|27138.07|0
1615195800000|2021-03-08 09:30:00|27181.4|27181.4|27138.82|27138.82|27181.4|27181.4|27133.76|27133.76|0
1615196100000|2021-03-08 09:35:00|27137.04|27137.04|27194.32|27194.32|27196.1|27196.1|27108.4|27108.4|0
1615196400000|2021-03-08 09:40:00|27190.02|27190.02|27205.74|27205.74|27210.05|27210.05|27162.4|27162.4|0
1615196700000|2021-03-08 09:45:00|27203.96|27203.96|27212.57|27212.57|27230.83|27230.83|27203.96|27203.96|0
1615197000000|2021-03-08 09:50:00|27204.71|27204.71|27194.32|27194.32|27204.71|27204.71|27168.21|27168.21|0
1615197300000|2021-03-08 09:55:00|27190.02|27190.02|27143.12|27143.12|27190.77|27190.77|27130.2|27130.2|0
1615197600000|2021-03-08 10:00:00|27151.74|27151.74|27131.98|27131.98|27164.66|27164.66|27131.98|27131.98|0
1615197900000|2021-03-08 10:05:00|27140.6|27140.6|27138.07|27138.07|27154.54|27154.54|27131.98|27131.98|0
1615198200000|2021-03-08 10:10:00|27129.45|27129.45|27150.99|27150.99|27150.99|27150.99|27127.68|27127.68|0
1615198500000|2021-03-08 10:15:00|27146.68|27146.68|27118.04|27118.04|27152.76|27152.76|27098.28|27098.28|0
1615198800000|2021-03-08 10:20:00|27135.26|27135.26|27170.74|27170.74|27185.44|27185.44|27135.26|27135.26|0
1615199100000|2021-03-08 10:25:00|27172.52|27172.52|27128.15|27128.15|27176.07|27176.07|27077.23|27077.23|0
1615199400000|2021-03-08 10:30:00|27110.93|27110.93|27124.87|27124.87|27126.65|27126.65|27071.14|27071.14|0
1615199700000|2021-03-08 10:35:00|27111.95|27111.95|27137.79|27137.79|27150.71|27150.71|27110.18|27110.18|0
1615200000000|2021-03-08 10:40:00|27129.18|27129.18|27098.01|27098.01|27129.18|27129.18|27083.31|27083.31|0
1615200300000|2021-03-08 10:45:00|27096.23|27096.23|27065.81|27065.81|27096.23|27096.23|27055.42|27055.42|0
1615200600000|2021-03-08 10:50:00|27067.59|27067.59|27102.31|27102.31|27128.15|27128.15|27067.59|27067.59|0
1615200900000|2021-03-08 10:55:00|27096.23|27096.23|27069.37|27069.37|27096.23|27096.23|27064.03|27064.03|0
1615201200000|2021-03-08 11:00:00|27077.98|27077.98|27033.14|27033.14|27088.37|27088.37|27028.83|27028.83|0
1615201500000|2021-03-08 11:05:00|27037.45|27037.45|27080.03|27080.03|27080.03|27080.03|27037.45|27037.45|0
1615201800000|2021-03-08 11:10:00|27078.25|27078.25|27048.86|27048.86|27095.48|27095.48|27038.47|27038.47|0
1615202100000|2021-03-08 11:15:00|27064.31|27064.31|27049.61|27049.61|27067.86|27067.86|27042.78|27042.78|0
1615202400000|2021-03-08 11:20:00|27041|27041|27056.72|27056.72|27061.03|27061.03|27023.77|27023.77|0
1615202700000|2021-03-08 11:25:00|27069.64|27069.64|27054.95|27054.95|27081.81|27081.81|27053.17|27053.17|0
1615203000000|2021-03-08 11:30:00|27059.25|27059.25|27065.34|27065.34|27065.34|27065.34|27029.86|27029.86|0
1615203300000|2021-03-08 11:35:00|27068.89|27068.89|27091.45|27091.45|27098.28|27098.28|27067.11|27067.11|0
1615203600000|2021-03-08 11:40:00|27095.75|27095.75|27104.37|27104.37|27104.37|27104.37|27076.75|27076.75|0
1615203900000|2021-03-08 11:45:00|27106.14|27106.14|27158.85|27158.85|27158.85|27158.85|27106.14|27106.14|0
1615204200000|2021-03-08 11:50:00|27154.54|27154.54|27124.4|27124.4|27164.18|27164.18|27111.48|27111.48|0
1615204500000|2021-03-08 11:55:00|27137.31|27137.31|27083.59|27083.59|27137.31|27137.31|27083.59|27083.59|0
1615204800000|2021-03-08 12:00:00|27087.89|27087.89|27021.72|27021.72|27098.28|27098.28|27001.97|27001.97|0
1615205100000|2021-03-08 12:05:00|27025.28|27025.28|27024.53|27024.53|27050.36|27050.36|27007.3|27007.3|0
1615205400000|2021-03-08 12:10:00|27028.83|27028.83|27003.75|27003.75|27039.22|27039.22|26999.44|26999.44|0
1615205700000|2021-03-08 12:15:00|27008.05|27008.05|26994.11|26994.11|27014.14|27014.14|26981.19|26981.19|0
1615206000000|2021-03-08 12:20:00|26997.66|26997.66|26999.44|26999.44|27014.14|27014.14|26986.52|26986.52|0
1615206300000|2021-03-08 12:25:00|26997.66|26997.66|27009.08|27009.08|27023.02|27023.02|26997.66|26997.66|0
1615206600000|2021-03-08 12:30:00|27007.3|27007.3|26974.35|26974.35|27007.3|27007.3|26952.82|26952.82|0
1615206900000|2021-03-08 12:35:00|26978.66|26978.66|26986.25|26986.25|27006.27|27006.27|26978.66|26978.66|0
1615207200000|2021-03-08 12:40:00|26984.47|26984.47|26956.85|26956.85|26988.78|26988.78|26948.24|26948.24|0
1615207500000|2021-03-08 12:45:00|26955.08|26955.08|26997.39|26997.39|27013.86|27013.86|26940.38|26940.38|0
1615207800000|2021-03-08 12:50:00|27006|27006|26997.39|26997.39|27012.08|27012.08|26991.3|26991.3|0
1615208100000|2021-03-08 12:55:00|27006|27006|26966.22|26966.22|27006|27006|26952.27|26952.27|0
1615208400000|2021-03-08 13:00:00|26974.83|26974.83|26922.88|26922.88|26987.75|26987.75|26903.88|26903.88|0
1615208700000|2021-03-08 13:05:00|26918.57|26918.57|26965.19|26965.19|26969.5|26969.5|26906.41|26906.41|0
1615209000000|2021-03-08 13:10:00|26982.42|26982.42|26995.61|26995.61|27003.2|27003.2|26971.28|26971.28|0
1615209300000|2021-03-08 13:15:00|26997.39|26997.39|27021.72|27021.72|27024.25|27024.25|26997.39|26997.39|0
1615209600000|2021-03-08 13:20:00|27025.28|27025.28|27009.56|27009.56|27025.28|27025.28|27005.25|27005.25|0
1615209900000|2021-03-08 13:25:00|27013.86|27013.86|27012.63|27012.63|27033.41|27033.41|27000.94|27000.94|0
1615210200000|2021-03-08 13:30:00|27010.86|27010.86|27023.02|27023.02|27029.11|27029.11|27010.86|27010.86|0
1615210500000|2021-03-08 13:35:00|27027.33|27027.33|26999.71|26999.71|27033.41|27033.41|26985.02|26985.02|0
1615210800000|2021-03-08 13:40:00|26997.94|26997.94|26961.71|26961.71|27002.24|27002.24|26959.18|26959.18|0
1615211100000|2021-03-08 13:45:00|26957.4|26957.4|26967.52|26967.52|26979.69|26979.69|26949.54|26949.54|0
1615211400000|2021-03-08 13:50:00|26971.82|26971.82|26972.58|26972.58|26989.05|26989.05|26961.43|26961.43|0
1615211700000|2021-03-08 13:55:00|26976.88|26976.88|26958.63|26958.63|26981.19|26981.19|26939.63|26939.63|0
1615212000000|2021-03-08 14:00:00|26954.32|26954.32|26987.27|26987.27|27000.19|27000.19|26941.41|26941.41|0
1615212300000|2021-03-08 14:05:00|26985.49|26985.49|27014.14|27014.14|27023.5|27023.5|26979.41|26979.41|0
1615212600000|2021-03-08 14:10:00|27012.36|27012.36|27014.89|27014.89|27029.58|27029.58|27003.75|27003.75|0
1615212900000|2021-03-08 14:15:00|27019.19|27019.19|27079.76|27079.76|27079.76|27079.76|27014.89|27014.89|0
1615213200000|2021-03-08 14:20:00|27084.06|27084.06|27079.76|27079.76|27109.9|27109.9|27071.14|27071.14|0
1615213500000|2021-03-08 14:25:00|27084.06|27084.06|27185.44|27185.44|27199.11|27199.11|27084.06|27084.06|0
1615213800000|2021-03-08 14:30:00|27181.13|27181.13|27234.58|27234.58|27247.78|27247.78|27163.9|27163.9|0
1615214100000|2021-03-08 14:35:00|27238.89|27238.89|27311.89|27311.89|27316.95|27316.95|27238.89|27238.89|0
1615214400000|2021-03-08 14:40:00|27316.2|27316.2|27313.4|27313.4|27334.18|27334.18|27291.87|27291.87|0
1615214700000|2021-03-08 14:45:00|27317.7|27317.7|27368.9|27368.9|27392.21|27392.21|27317.7|27317.7|0
1615215000000|2021-03-08 14:50:00|27367.13|27367.13|27406.63|27406.63|27441.36|27441.36|27367.13|27367.13|0
1615215300000|2021-03-08 14:55:00|27410.94|27410.94|27339.71|27339.71|27432.47|27432.47|27338.96|27338.96|0
1615215600000|2021-03-08 15:00:00|27341.49|27341.49|27369.11|27369.11|27377.72|27377.72|27305.26|27305.26|0
1615215900000|2021-03-08 15:05:00|27373.41|27373.41|27412.44|27412.44|27433.97|27433.97|27364.8|27364.8|0
1615216200000|2021-03-08 15:10:00|27399.52|27399.52|27422.83|27422.83|27427.14|27427.14|27391.66|27391.66|0
1615216500000|2021-03-08 15:15:00|27414.22|27414.22|27393.44|27393.44|27422.83|27422.83|27368.35|27368.35|0
1615216800000|2021-03-08 15:20:00|27384.83|27384.83|27441.84|27441.84|27441.84|27441.84|27378.74|27378.74|0
1615217100000|2021-03-08 15:25:00|27450.45|27450.45|27457.28|27457.28|27507.46|27507.46|27446.14|27446.14|0
1615217400000|2021-03-08 15:30:00|27444.36|27444.36|27445.12|27445.12|27457.28|27457.28|27401.03|27401.03|0
1615217700000|2021-03-08 15:35:00|27453.73|27453.73|27470.2|27470.2|27478.82|27478.82|27427.89|27427.89|0
1615218000000|2021-03-08 15:40:00|27465.9|27465.9|27469.93|27469.93|27478.82|27478.82|27442.31|27442.31|0
1615218300000|2021-03-08 15:45:00|27465.62|27465.62|27417.23|27417.23|27478.54|27478.54|27390.36|27390.36|0
1615218600000|2021-03-08 15:50:00|27421.53|27421.53|27438.76|27438.76|27444.84|27444.84|27412.92|27412.92|0
1615218900000|2021-03-08 15:55:00|27443.06|27443.06|27371.36|27371.36|27463.84|27463.84|27371.36|27371.36|0
1615219200000|2021-03-08 16:00:00|27373.14|27373.14|27306.76|27306.76|27374.91|27374.91|27304.24|27304.24|0
1615219500000|2021-03-08 16:05:00|27308.54|27308.54|27347.3|27347.3|27360.22|27360.22|27308.54|27308.54|0
1615219800000|2021-03-08 16:10:00|27355.91|27355.91|27335.41|27335.41|27355.91|27355.91|27312.85|27312.85|0
1615220100000|2021-03-08 16:15:00|27337.18|27337.18|27324.26|27324.26|27352.63|27352.63|27314.63|27314.63|0
1615220400000|2021-03-08 16:20:00|27328.57|27328.57|27365.82|27365.82|27377.99|27377.99|27321.74|27321.74|0
1615220700000|2021-03-08 16:25:00|27367.6|27367.6|27384.83|27384.83|27395.22|27395.22|27365.82|27365.82|0
1615277700000|2021-03-09 08:15:00|27564.54|27564.54|27584.29|27584.29|27584.29|27584.29|27516.14|27516.14|0
1615278000000|2021-03-09 08:20:00|27588.6|27588.6|27651.69|27651.69|27657.77|27657.77|27584.29|27584.29|0
1615278300000|2021-03-09 08:25:00|27653.47|27653.47|27572.12|27572.12|27657.77|27657.77|27564.26|27564.26|0
1615278600000|2021-03-09 08:30:00|27570.35|27570.35|27571.1|27571.1|27582.24|27582.24|27543.48|27543.48|0
1615278900000|2021-03-09 08:35:00|27562.49|27562.49|27505.95|27505.95|27562.49|27562.49|27476.56|27476.56|0
1615279200000|2021-03-09 08:40:00|27507.73|27507.73|27527.49|27527.49|27543.21|27543.21|27507.73|27507.73|0
1615279500000|2021-03-09 08:45:00|27514.57|27514.57|27493.04|27493.04|27518.87|27518.87|27493.04|27493.04|0
1615279800000|2021-03-09 08:50:00|27501.65|27501.65|27475.81|27475.81|27517.37|27517.37|27475.81|27475.81|0
1615280100000|2021-03-09 08:55:00|27480.12|27480.12|27462.14|27462.14|27488.73|27488.73|27452.5|27452.5|0
1615280400000|2021-03-09 09:00:00|27457.83|27457.83|27440.33|27440.33|27457.83|27457.83|27424.89|27424.89|0
1615280700000|2021-03-09 09:05:00|27436.03|27436.03|27422.08|27422.08|27447.17|27447.17|27422.08|27422.08|0
1615281000000|2021-03-09 09:10:00|27420.3|27420.3|27436.78|27436.78|27436.78|27436.78|27400.55|27400.55|0
1615281300000|2021-03-09 09:15:00|27441.08|27441.08|27430.69|27430.69|27441.08|27441.08|27416|27416|0
1615281600000|2021-03-09 09:20:00|27443.61|27443.61|27473.76|27473.76|27473.76|27473.76|27443.61|27443.61|0
1615281900000|2021-03-09 09:25:00|27475.54|27475.54|27473.76|27473.76|27490.23|27490.23|27463.37|27463.37|0
1615282200000|2021-03-09 09:30:00|27469.45|27469.45|27432.47|27432.47|27469.45|27469.45|27432.47|27432.47|0
1615282500000|2021-03-09 09:35:00|27436.78|27436.78|27425.36|27425.36|27445.39|27445.39|27424.61|27424.61|0
1615282800000|2021-03-09 09:40:00|27429.67|27429.67|27444.36|27444.36|27448.67|27448.67|27429.67|27429.67|0
1615283100000|2021-03-09 09:45:00|27442.59|27442.59|27425.36|27425.36|27457.28|27457.28|27422.83|27422.83|0
1615283400000|2021-03-09 09:50:00|27421.06|27421.06|27420.78|27420.78|27431.17|27431.17|27407.86|27407.86|0
1615283700000|2021-03-09 09:55:00|27425.09|27425.09|27448.4|27448.4|27454.48|27454.48|27425.09|27425.09|0
1615284000000|2021-03-09 10:00:00|27439.78|27439.78|27482.37|27482.37|27482.37|27482.37|27439.78|27439.78|0
1615284300000|2021-03-09 10:05:00|27486.68|27486.68|27557.36|27557.36|27561.66|27561.66|27486.68|27486.68|0
1615284600000|2021-03-09 10:10:00|27553.05|27553.05|27526.46|27526.46|27560.91|27560.91|27520.38|27520.38|0
1615284900000|2021-03-09 10:15:00|27528.24|27528.24|27528.24|27528.24|27532.54|27532.54|27511.01|27511.01|0
1615285200000|2021-03-09 10:20:00|27532.54|27532.54|27532.54|27532.54|27564.47|27564.47|27520.38|27520.38|0
1615285500000|2021-03-09 10:25:00|27536.85|27536.85|27517.57|27517.57|27536.85|27536.85|27503.9|27503.9|0
1615285800000|2021-03-09 10:30:00|27526.19|27526.19|27536.58|27536.58|27547.72|27547.72|27526.19|27526.19|0
1615286100000|2021-03-09 10:35:00|27545.19|27545.19|27588.8|27588.8|27588.8|27588.8|27540.88|27540.88|0
1615286400000|2021-03-09 10:40:00|27580.19|27580.19|27603.5|27603.5|27610.33|27610.33|27569.8|27569.8|0
1615286700000|2021-03-09 10:45:00|27594.88|27594.88|27576.63|27576.63|27599.94|27599.94|27568.02|27568.02|0
1615287000000|2021-03-09 10:50:00|27580.94|27580.94|27606.78|27606.78|27628.31|27628.31|27576.63|27576.63|0
1615287300000|2021-03-09 10:55:00|27611.08|27611.08|27648.61|27648.61|27648.61|27648.61|27606.78|27606.78|0
1615287600000|2021-03-09 11:00:00|27652.92|27652.92|27651.14|27651.14|27665.09|27665.09|27626.05|27626.05|0
1615287900000|2021-03-09 11:05:00|27646.84|27646.84|27736.04|27736.04|27740.35|27740.35|27646.84|27646.84|0
1615288200000|2021-03-09 11:10:00|27723.12|27723.12|27712.73|27712.73|27739.59|27739.59|27712.73|27712.73|0
1615288500000|2021-03-09 11:15:00|27708.42|27708.42|27715.26|27715.26|27723.12|27723.12|27704.87|27704.87|0
1615288800000|2021-03-09 11:20:00|27723.87|27723.87|27769.26|27769.26|27771.04|27771.04|27723.87|27723.87|0
1615289100000|2021-03-09 11:25:00|27777.87|27777.87|27767.48|27767.48|27777.87|27777.87|27751.01|27751.01|0
1615289400000|2021-03-09 11:30:00|27771.79|27771.79|27775.35|27775.35|27791.82|27791.82|27761.4|27761.4|0
1615289700000|2021-03-09 11:35:00|27783.96|27783.96|27759.62|27759.62|27783.96|27783.96|27751.01|27751.01|0
1615290000000|2021-03-09 11:40:00|27751.01|27751.01|27748.48|27748.48|27784.71|27784.71|27748.48|27748.48|0
1615290300000|2021-03-09 11:45:00|27744.18|27744.18|27723.4|27723.4|27744.18|27744.18|27708.7|27708.7|0
1615290600000|2021-03-09 11:50:00|27721.62|27721.62|27700.09|27700.09|27725.92|27725.92|27700.09|27700.09|0
1615290900000|2021-03-09 11:55:00|27695.78|27695.78|27689.7|27689.7|27708.7|27708.7|27689.7|27689.7|0
1615291200000|2021-03-09 12:00:00|27672.47|27672.47|27701.86|27701.86|27706.17|27706.17|27672.47|27672.47|0
1615291500000|2021-03-09 12:05:00|27703.64|27703.64|27701.11|27701.11|27714.31|27714.31|27695.03|27695.03|0
1615291800000|2021-03-09 12:10:00|27696.81|27696.81|27707.2|27707.2|27717.59|27717.59|27692.5|27692.5|0
1615292100000|2021-03-09 12:15:00|27710.75|27710.75|27699.61|27699.61|27716.83|27716.83|27699.61|27699.61|0
1615292400000|2021-03-09 12:20:00|27695.3|27695.3|27645.61|27645.61|27695.3|27695.3|27645.61|27645.61|0
1615292700000|2021-03-09 12:25:00|27643.83|27643.83|27635.22|27635.22|27652.44|27652.44|27635.22|27635.22|0
1615293000000|2021-03-09 12:30:00|27630.91|27630.91|27602.54|27602.54|27639.52|27639.52|27602.54|27602.54|0
1615293300000|2021-03-09 12:35:00|27606.85|27606.85|27586.82|27586.82|27621.55|27621.55|27586.82|27586.82|0
1615293600000|2021-03-09 12:40:00|27582.51|27582.51|27579.99|27579.99|27582.51|27582.51|27562.76|27562.76|0
1615293900000|2021-03-09 12:45:00|27575.68|27575.68|27575.68|27575.68|27594.68|27594.68|27567.07|27567.07|0
1615294200000|2021-03-09 12:50:00|27567.07|27567.07|27554.15|27554.15|27568.84|27568.84|27554.15|27554.15|0
1615294500000|2021-03-09 12:55:00|27548.06|27548.06|27526.53|27526.53|27559.21|27559.21|27526.53|27526.53|0
1615294800000|2021-03-09 13:00:00|27522.23|27522.23|27510.06|27510.06|27522.23|27522.23|27487.5|27487.5|0
1615295100000|2021-03-09 13:05:00|27514.36|27514.36|27514.36|27514.36|27514.36|27514.36|27487.5|27487.5|0
1615295400000|2021-03-09 13:10:00|27527.28|27527.28|27512.59|27512.59|27529.81|27529.81|27512.59|27512.59|0
1615295700000|2021-03-09 13:15:00|27510.81|27510.81|27485.72|27485.72|27510.81|27510.81|27485.72|27485.72|0
1615296000000|2021-03-09 13:20:00|27487.5|27487.5|27528.04|27528.04|27528.04|27528.04|27483.95|27483.95|0
1615296300000|2021-03-09 13:25:00|27523.73|27523.73|27509.03|27509.03|27523.73|27523.73|27490.03|27490.03|0
1615296600000|2021-03-09 13:30:00|27500.42|27500.42|27478.34|27478.34|27500.42|27500.42|27478.34|27478.34|0
1615296900000|2021-03-09 13:35:00|27474.03|27474.03|27476.56|27476.56|27485.17|27485.17|27474.03|27474.03|0
1615297200000|2021-03-09 13:40:00|27480.87|27480.87|27474.78|27474.78|27483.4|27483.4|27473.01|27473.01|0
1615297500000|2021-03-09 13:45:00|27473.01|27473.01|27411.69|27411.69|27473.01|27473.01|27404.86|27404.86|0
1615297800000|2021-03-09 13:50:00|27416|27416|27412.44|27412.44|27420.3|27420.3|27400.28|27400.28|0
1615298100000|2021-03-09 13:55:00|27408.89|27408.89|27461.59|27461.59|27464.39|27464.39|27398.5|27398.5|0
1615298400000|2021-03-09 14:00:00|27457.28|27457.28|27502.4|27502.4|27506.71|27506.71|27457.28|27457.28|0
1615298700000|2021-03-09 14:05:00|27500.62|27500.62|27498.09|27498.09|27513.54|27513.54|27496.32|27496.32|0
1615299000000|2021-03-09 14:10:00|27489.48|27489.48|27527.49|27527.49|27536.1|27536.1|27487.7|27487.7|0
1615299300000|2021-03-09 14:15:00|27540.4|27540.4|27540.4|27540.4|27549.02|27549.02|27536.1|27536.1|0
1615299600000|2021-03-09 14:20:00|27538.63|27538.63|27518.6|27518.6|27538.63|27538.63|27510.74|27510.74|0
1615299900000|2021-03-09 14:25:00|27522.91|27522.91|27545.19|27545.19|27545.19|27545.19|27494.26|27494.26|0
1615300200000|2021-03-09 14:30:00|27553.8|27553.8|27461.32|27461.32|27553.8|27553.8|27434.45|27434.45|0
1615300500000|2021-03-09 14:35:00|27444.09|27444.09|27425.84|27425.84|27446.62|27446.62|27388.86|27388.86|0
1615300800000|2021-03-09 14:40:00|27417.23|27417.23|27464.87|27464.87|27464.87|27464.87|27404.31|27404.31|0
1615301100000|2021-03-09 14:45:00|27469.18|27469.18|27445.87|27445.87|27492.49|27492.49|27445.87|27445.87|0
1615301400000|2021-03-09 14:50:00|27437.26|27437.26|27458.31|27458.31|27476.29|27476.29|27401.03|27401.03|0
1615301700000|2021-03-09 14:55:00|27460.09|27460.09|27355.43|27355.43|27466.17|27466.17|27346.82|27346.82|0
1615302000000|2021-03-09 15:00:00|27357.21|27357.21|27363.3|27363.3|27382.3|27382.3|27346.82|27346.82|0
1615302300000|2021-03-09 15:05:00|27361.52|27361.52|27306.01|27306.01|27387.36|27387.36|27306.01|27306.01|0
1615302600000|2021-03-09 15:10:00|27310.32|27310.32|27334.65|27334.65|27339.71|27339.71|27306.01|27306.01|0
1615302900000|2021-03-09 15:15:00|27332.88|27332.88|27394.47|27394.47|27394.47|27394.47|27332.88|27332.88|0
1615303200000|2021-03-09 15:20:00|27403.08|27403.08|27379.77|27379.77|27411.69|27411.69|27371.16|27371.16|0
1615303500000|2021-03-09 15:25:00|27381.55|27381.55|27384.08|27384.08|27395.49|27395.49|27366.85|27366.85|0
1615303800000|2021-03-09 15:30:00|27385.85|27385.85|27412.99|27412.99|27412.99|27412.99|27380.8|27380.8|0
1615304100000|2021-03-09 15:35:00|27408.69|27408.69|27396.52|27396.52|27432.75|27432.75|27376.76|27376.76|0
1615304400000|2021-03-09 15:40:00|27400.82|27400.82|27369.65|27369.65|27400.82|27400.82|27369.65|27369.65|0
1615304700000|2021-03-09 15:45:00|27365.35|27365.35|27388.66|27388.66|27388.66|27388.66|27361.04|27361.04|0
1615305000000|2021-03-09 15:50:00|27392.96|27392.96|27372.18|27372.18|27394.74|27394.74|27363.57|27363.57|0
1615305300000|2021-03-09 15:55:00|27370.41|27370.41|27371.16|27371.16|27379.02|27379.02|27352.15|27352.15|0
1615305600000|2021-03-09 16:00:00|27372.93|27372.93|27342.79|27342.79|27376.49|27376.49|27342.79|27342.79|0
1615305900000|2021-03-09 16:05:00|27341.01|27341.01|27341.76|27341.76|27349.63|27349.63|27333.15|27333.15|0
1615306200000|2021-03-09 16:10:00|27337.46|27337.46|27368.63|27368.63|27379.02|27379.02|27337.46|27337.46|0
1615306500000|2021-03-09 16:15:00|27372.93|27372.93|27395.49|27395.49|27399.8|27399.8|27372.93|27372.93|0
1615306800000|2021-03-09 16:20:00|27391.19|27391.19|27361.79|27361.79|27391.19|27391.19|27353.18|27353.18|0
1615307100000|2021-03-09 16:25:00|27370.41|27370.41|27353.18|27353.18|27373.96|27373.96|27342.79|27342.79|0
1615364100000|2021-03-10 08:15:00|27298.98|27298.98|27261.72|27261.72|27316.2|27316.2|27261.72|27261.72|0
1615364400000|2021-03-10 08:20:00|27266.03|27266.03|27231.03|27231.03|27285.78|27285.78|27218.11|27218.11|0
1615364700000|2021-03-10 08:25:00|27222.42|27222.42|27126.85|27126.85|27222.42|27222.42|27121.04|27121.04|0
1615365000000|2021-03-10 08:30:00|27125.07|27125.07|27081.74|27081.74|27126.85|27126.85|27076.68|27076.68|0
1615365300000|2021-03-10 08:35:00|27083.51|27083.51|27112.16|27112.16|27112.16|27112.16|27063.49|27063.49|0
1615365600000|2021-03-10 08:40:00|27113.93|27113.93|27155.97|27155.97|27157.75|27157.75|27113.93|27113.93|0
1615365900000|2021-03-10 08:45:00|27160.28|27160.28|27134.16|27134.16|27171.42|27171.42|27134.16|27134.16|0
1615366200000|2021-03-10 08:50:00|27145.58|27145.58|27092.88|27092.88|27155.97|27155.97|27084.27|27084.27|0
1615366500000|2021-03-10 08:55:00|27110.1|27110.1|27168.61|27168.61|27177.23|27177.23|27105.8|27105.8|0
1615366800000|2021-03-10 09:00:00|27177.23|27177.23|27172.17|27172.17|27223.85|27223.85|27172.17|27172.17|0
1615367100000|2021-03-10 09:05:00|27170.39|27170.39|27249.48|27249.48|27256.32|27256.32|27157.47|27157.47|0
1615367400000|2021-03-10 09:10:00|27245.18|27245.18|27265.96|27265.96|27278.87|27278.87|27224.4|27224.4|0
1615367700000|2021-03-10 09:15:00|27261.65|27261.65|27254.26|27254.26|27270.74|27270.74|27242.37|27242.37|0
1615368000000|2021-03-10 09:20:00|27258.57|27258.57|27251.74|27251.74|27270.74|27270.74|27238.82|27238.82|0
1615368300000|2021-03-10 09:25:00|27247.43|27247.43|27274.29|27274.29|27307.99|27307.99|27243.12|27243.12|0
1615368600000|2021-03-10 09:30:00|27269.99|27269.99|27245.93|27245.93|27274.29|27274.29|27233.76|27233.76|0
1615368900000|2021-03-10 09:35:00|27242.37|27242.37|27228.43|27228.43|27243.87|27243.87|27213.73|27213.73|0
1615369200000|2021-03-10 09:40:00|27224.12|27224.12|27203.34|27203.34|27224.12|27224.12|27186.11|27186.11|0
1615369500000|2021-03-10 09:45:00|27199.03|27199.03|27172.92|27172.92|27200.54|27200.54|27168.61|27168.61|0
1615369800000|2021-03-10 09:50:00|27160|27160|27198.01|27198.01|27215.23|27215.23|27149.61|27149.61|0
1615370100000|2021-03-10 09:55:00|27202.31|27202.31|27174.7|27174.7|27204.09|27204.09|27174.7|27174.7|0
1615370400000|2021-03-10 10:00:00|27183.31|27183.31|27179.01|27179.01|27183.31|27183.31|27166.09|27166.09|0
1615370700000|2021-03-10 10:05:00|27183.31|27183.31|27211.2|27211.2|27211.2|27211.2|27183.31|27183.31|0
1615371000000|2021-03-10 10:10:00|27206.9|27206.9|27226.65|27226.65|27230.96|27230.96|27182.56|27182.56|0
1615371300000|2021-03-10 10:15:00|27222.34|27222.34|27224.12|27224.12|27224.12|27224.12|27198.28|27198.28|0
1615371600000|2021-03-10 10:20:00|27228.43|27228.43|27208.67|27208.67|27228.43|27228.43|27204.37|27204.37|0
1615371900000|2021-03-10 10:25:00|27212.98|27212.98|27202.59|27202.59|27236.29|27236.29|27198.28|27198.28|0
1615372200000|2021-03-10 10:30:00|27206.9|27206.9|27202.59|27202.59|27211.2|27211.2|27189.67|27189.67|0
1615372500000|2021-03-10 10:35:00|27206.9|27206.9|27181.81|27181.81|27215.51|27215.51|27177.5|27177.5|0
1615372800000|2021-03-10 10:40:00|27186.11|27186.11|27185.36|27185.36|27203.34|27203.34|27168.89|27168.89|0
1615373100000|2021-03-10 10:45:00|27176.75|27176.75|27129.11|27129.11|27176.75|27176.75|27120.49|27120.49|0
1615373400000|2021-03-10 10:50:00|27133.41|27133.41|27118.44|27118.44|27137.72|27137.72|27111.61|27111.61|0
1615373700000|2021-03-10 10:55:00|27122.75|27122.75|27120.22|27120.22|27126.3|27126.3|27114.14|27114.14|0
1615374000000|2021-03-10 11:00:00|27115.91|27115.91|27127.33|27127.33|27148.86|27148.86|27111.61|27111.61|0
1615374300000|2021-03-10 11:05:00|27125.55|27125.55|27147.08|27147.08|27151.39|27151.39|27121.25|27121.25|0
1615374600000|2021-03-10 11:10:00|27142.78|27142.78|27139.22|27139.22|27152.14|27152.14|27128.83|27128.83|0
1615374900000|2021-03-10 11:15:00|27134.92|27134.92|27141|27141|27141|27141|27130.61|27130.61|0
1615375200000|2021-03-10 11:20:00|27136.69|27136.69|27122|27122|27136.69|27136.69|27115.91|27115.91|0
1615375500000|2021-03-10 11:25:00|27126.3|27126.3|27106.55|27106.55|27134.92|27134.92|27085.77|27085.77|0
1615375800000|2021-03-10 11:30:00|27119.47|27119.47|27113.38|27113.38|27123.77|27123.77|27100.47|27100.47|0
1615376100000|2021-03-10 11:35:00|27117.69|27117.69|27139.22|27139.22|27139.22|27139.22|27117.69|27117.69|0
1615376400000|2021-03-10 11:40:00|27141|27141|27139.22|27139.22|27145.31|27145.31|27130.61|27130.61|0
1615376700000|2021-03-10 11:45:00|27133.14|27133.14|27124.53|27124.53|27137.44|27137.44|27124.53|27124.53|0
1615377000000|2021-03-10 11:50:00|27128.83|27128.83|27139.22|27139.22|27139.22|27139.22|27128.83|27128.83|0
1615377300000|2021-03-10 11:55:00|27134.92|27134.92|27139.22|27139.22|27143.53|27143.53|27126.3|27126.3|0
1615377600000|2021-03-10 12:00:00|27147.83|27147.83|27171.14|27171.14|27188.37|27188.37|27134.92|27134.92|0
1615377900000|2021-03-10 12:05:00|27175.45|27175.45|27169.37|27169.37|27182.29|27182.29|27165.06|27165.06|0
1615378200000|2021-03-10 12:10:00|27173.67|27173.67|27190.15|27190.15|27190.15|27190.15|27171.9|27171.9|0
1615378500000|2021-03-10 12:15:00|27194.45|27194.45|27185.84|27185.84|27203.07|27203.07|27185.84|27185.84|0
1615378800000|2021-03-10 12:20:00|27181.53|27181.53|27141.75|27141.75|27181.53|27181.53|27141.75|27141.75|0
1615379100000|2021-03-10 12:25:00|27150.36|27150.36|27175.45|27175.45|27177.23|27177.23|27150.36|27150.36|0
1615379400000|2021-03-10 12:30:00|27179.76|27179.76|27158.22|27158.22|27179.76|27179.76|27158.22|27158.22|0
1615379700000|2021-03-10 12:35:00|27162.53|27162.53|27191.92|27191.92|27198.76|27198.76|27160.75|27160.75|0
1615380000000|2021-03-10 12:40:00|27190.15|27190.15|27205.12|27205.12|27219.81|27219.81|27190.15|27190.15|0
1615380300000|2021-03-10 12:45:00|27200.81|27200.81|27292.27|27292.27|27292.27|27292.27|27196.5|27196.5|0
1615380600000|2021-03-10 12:50:00|27296.58|27296.58|27286.19|27286.19|27300.88|27300.88|27268.96|27268.96|0
1615380900000|2021-03-10 12:55:00|27281.88|27281.88|27256.79|27256.79|27281.88|27281.88|27256.79|27256.79|0
1615381200000|2021-03-10 13:00:00|27248.18|27248.18|27240.32|27240.32|27250.71|27250.71|27240.32|27240.32|0
1615381500000|2021-03-10 13:05:00|27244.63|27244.63|27246.4|27246.4|27255.02|27255.02|27236.76|27236.76|0
1615381800000|2021-03-10 13:10:00|27250.71|27250.71|27232.46|27232.46|27250.71|27250.71|27225.62|27225.62|0
1615382100000|2021-03-10 13:15:00|27236.76|27236.76|27222.07|27222.07|27245.38|27245.38|27222.07|27222.07|0
1615382400000|2021-03-10 13:20:00|27217.76|27217.76|27262.6|27262.6|27262.6|27262.6|27214.21|27214.21|0
1615382700000|2021-03-10 13:25:00|27264.38|27264.38|27275.52|27275.52|27284.13|27284.13|27262.6|27262.6|0
1615383000000|2021-03-10 13:30:00|27279.83|27279.83|27261.1|27261.1|27300.61|27300.61|27257.55|27257.55|0
1615383300000|2021-03-10 13:35:00|27255.02|27255.02|27300.13|27300.13|27300.13|27300.13|27240.32|27240.32|0
1615383600000|2021-03-10 13:40:00|27295.83|27295.83|27275.05|27275.05|27296.58|27296.58|27273.27|27273.27|0
1615383900000|2021-03-10 13:45:00|27270.74|27270.74|27219.81|27219.81|27282.91|27282.91|27181.53|27181.53|0
1615384200000|2021-03-10 13:50:00|27224.12|27224.12|27292.54|27292.54|27292.54|27292.54|27224.12|27224.12|0
1615384500000|2021-03-10 13:55:00|27301.16|27301.16|27336.91|27336.91|27341.22|27341.22|27301.16|27301.16|0
1615384800000|2021-03-10 14:00:00|27341.22|27341.22|27401.78|27401.78|27401.78|27401.78|27341.22|27341.22|0
1615385100000|2021-03-10 14:05:00|27403.56|27403.56|27419.76|27419.76|27421.53|27421.53|27376.69|27376.69|0
1615385400000|2021-03-10 14:10:00|27424.06|27424.06|27406.08|27406.08|27424.06|27424.06|27396.45|27396.45|0
1615385700000|2021-03-10 14:15:00|27410.39|27410.39|27380.72|27380.72|27410.39|27410.39|27361.72|27361.72|0
1615386000000|2021-03-10 14:20:00|27378.95|27378.95|27450.93|27450.93|27450.93|27450.93|27377.17|27377.17|0
1615386300000|2021-03-10 14:25:00|27446.62|27446.62|27434.45|27434.45|27455.23|27455.23|27409.37|27409.37|0
1615386600000|2021-03-10 14:30:00|27436.23|27436.23|27360.97|27360.97|27436.23|27436.23|27329.8|27329.8|0
1615386900000|2021-03-10 14:35:00|27352.36|27352.36|27366.3|27366.3|27411.14|27411.14|27352.36|27352.36|0
1615387200000|2021-03-10 14:40:00|27362|27362|27345.25|27345.25|27394.67|27394.67|27336.63|27336.63|0
1615387500000|2021-03-10 14:45:00|27343.47|27343.47|27339.16|27339.16|27356.66|27356.66|27314.08|27314.08|0
1615387800000|2021-03-10 14:50:00|27334.86|27334.86|27332.33|27332.33|27336.63|27336.63|27300.13|27300.13|0
1615388100000|2021-03-10 14:55:00|27338.41|27338.41|27302.94|27302.94|27357.41|27357.41|27298.63|27298.63|0
1615388400000|2021-03-10 15:00:00|27304.71|27304.71|27321.94|27321.94|27351.33|27351.33|27304.71|27304.71|0
1615388700000|2021-03-10 15:05:00|27326.24|27326.24|27345.25|27345.25|27345.25|27345.25|27292.54|27292.54|0
1615389000000|2021-03-10 15:10:00|27349.55|27349.55|27344.5|27344.5|27388.86|27388.86|27338.41|27338.41|0
1615389300000|2021-03-10 15:15:00|27348.8|27348.8|27319.41|27319.41|27361.72|27361.72|27319.41|27319.41|0
1615389600000|2021-03-10 15:20:00|27323.72|27323.72|27336.63|27336.63|27351.33|27351.33|27310.52|27310.52|0
1615389900000|2021-03-10 15:25:00|27328.02|27328.02|27343.47|27343.47|27352.08|27352.08|27316.88|27316.88|0
1615390200000|2021-03-10 15:30:00|27334.86|27334.86|27309.77|27309.77|27339.16|27339.16|27263.9|27263.9|0
1615390500000|2021-03-10 15:35:00|27305.46|27305.46|27312.3|27312.3|27327|27327|27305.46|27305.46|0
1615390800000|2021-03-10 15:40:00|27307.99|27307.99|27343.47|27343.47|27343.47|27343.47|27305.46|27305.46|0
1615391100000|2021-03-10 15:45:00|27345.25|27345.25|27361.72|27361.72|27364.25|27364.25|27315.85|27315.85|0
1615391400000|2021-03-10 15:50:00|27366.03|27366.03|27374.64|27374.64|27387.56|27387.56|27354.89|27354.89|0
1615391700000|2021-03-10 15:55:00|27370.33|27370.33|27347.78|27347.78|27378.19|27378.19|27340.19|27340.19|0
1615392000000|2021-03-10 16:00:00|27343.47|27343.47|27329.52|27329.52|27358.92|27358.92|27322.69|27322.69|0
1615392300000|2021-03-10 16:05:00|27325.22|27325.22|27344.97|27344.97|27346.75|27346.75|27312.3|27312.3|0
1615392600000|2021-03-10 16:10:00|27349.28|27349.28|27357.89|27357.89|27362.2|27362.2|27343.19|27343.19|0
1615392900000|2021-03-10 16:15:00|27359.67|27359.67|27375.12|27375.12|27381.95|27381.95|27343.19|27343.19|0
1615393200000|2021-03-10 16:20:00|27379.42|27379.42|27427.82|27427.82|27429.6|27429.6|27375.12|27375.12|0
1615393500000|2021-03-10 16:25:00|27432.13|27432.13|27439.99|27439.99|27451.13|27451.13|27411.34|27411.34|0
1615450500000|2021-03-11 08:15:00|27462.34|27462.34|27501.65|27501.65|27541.43|27541.43|27453.73|27453.73|0
1615450800000|2021-03-11 08:20:00|27497.34|27497.34|27616.69|27616.69|27633.92|27633.92|27485.17|27485.17|0
1615451100000|2021-03-11 08:25:00|27612.38|27612.38|27690.92|27690.92|27690.92|27690.92|27604.52|27604.52|0
1615451400000|2021-03-11 08:30:00|27687.37|27687.37|27618.19|27618.19|27691.68|27691.68|27581.97|27581.97|0
1615451700000|2021-03-11 08:35:00|27605.27|27605.27|27561.94|27561.94|27617.44|27617.44|27544.71|27544.71|0
1615452000000|2021-03-11 08:40:00|27544.71|27544.71|27579.16|27579.16|27587.77|27587.77|27521.4|27521.4|0
1615452300000|2021-03-11 08:45:00|27574.86|27574.86|27590.58|27590.58|27635.42|27635.42|27574.86|27574.86|0
1615452600000|2021-03-11 08:50:00|27581.97|27581.97|27556.88|27556.88|27588.8|27588.8|27555.1|27555.1|0
1615452900000|2021-03-11 08:55:00|27555.1|27555.1|27490.23|27490.23|27555.1|27555.1|27481.62|27481.62|0
1615453200000|2021-03-11 09:00:00|27498.84|27498.84|27500.62|27500.62|27531.52|27531.52|27489.21|27489.21|0
1615453500000|2021-03-11 09:05:00|27498.84|27498.84|27537.12|27537.12|27556.88|27556.88|27498.84|27498.84|0
1615453800000|2021-03-11 09:10:00|27528.51|27528.51|27539.38|27539.38|27555.1|27555.1|27526.73|27526.73|0
1615454100000|2021-03-11 09:15:00|27535.07|27535.07|27531.79|27531.79|27542.93|27542.93|27521.4|27521.4|0
1615454400000|2021-03-11 09:20:00|27535.35|27535.35|27537.6|27537.6|27562.96|27562.96|27535.35|27535.35|0
1615454700000|2021-03-11 09:25:00|27539.38|27539.38|27540.13|27540.13|27568.77|27568.77|27526.46|27526.46|0
1615455000000|2021-03-11 09:30:00|27531.52|27531.52|27511.49|27511.49|27531.52|27531.52|27502.88|27502.88|0
1615455300000|2021-03-11 09:35:00|27524.41|27524.41|27519.35|27519.35|27524.41|27524.41|27507.18|27507.18|0
1615455600000|2021-03-11 09:40:00|27517.57|27517.57|27464.12|27464.12|27517.57|27517.57|27449.15|27449.15|0
1615455900000|2021-03-11 09:45:00|27462.34|27462.34|27459.54|27459.54|27478.82|27478.82|27457.01|27457.01|0
1615456200000|2021-03-11 09:50:00|27455.23|27455.23|27500.35|27500.35|27500.35|27500.35|27455.23|27455.23|0
1615456500000|2021-03-11 09:55:00|27504.65|27504.65|27480.59|27480.59|27508.96|27508.96|27476.29|27476.29|0
1615456800000|2021-03-11 10:00:00|27476.29|27476.29|27484.9|27484.9|27490.98|27490.98|27476.29|27476.29|0
1615457100000|2021-03-11 10:05:00|27483.12|27483.12|27487.43|27487.43|27487.43|27487.43|27474.51|27474.51|0
1615457400000|2021-03-11 10:10:00|27483.12|27483.12|27449.42|27449.42|27483.12|27483.12|27449.42|27449.42|0
1615457700000|2021-03-11 10:15:00|27445.12|27445.12|27455.78|27455.78|27459.81|27459.81|27440.81|27440.81|0
1615458000000|2021-03-11 10:20:00|27452.23|27452.23|27468.7|27468.7|27468.7|27468.7|27443.61|27443.61|0
1615458300000|2021-03-11 10:25:00|27473.01|27473.01|27451.47|27451.47|27483.4|27483.4|27451.47|27451.47|0
1615458600000|2021-03-11 10:30:00|27455.78|27455.78|27435.75|27435.75|27460.09|27460.09|27431.45|27431.45|0
1615458900000|2021-03-11 10:35:00|27440.06|27440.06|27456.53|27456.53|27457.28|27457.28|27440.06|27440.06|0
1615459200000|2021-03-11 10:40:00|27465.15|27465.15|27446.89|27446.89|27469.45|27469.45|27446.89|27446.89|0
1615459500000|2021-03-11 10:45:00|27451.2|27451.2|27443.34|27443.34|27451.2|27451.2|27433.97|27433.97|0
1615459800000|2021-03-11 10:50:00|27451.95|27451.95|27463.37|27463.37|27471.98|27471.98|27451.95|27451.95|0
1615460100000|2021-03-11 10:55:00|27454.76|27454.76|27471.23|27471.23|27473.01|27473.01|27436.5|27436.5|0
1615460400000|2021-03-11 11:00:00|27466.92|27466.92|27484.42|27484.42|27487.98|27487.98|27466.92|27466.92|0
1615460700000|2021-03-11 11:05:00|27488.73|27488.73|27483.4|27483.4|27488.73|27488.73|27474.78|27474.78|0
1615461000000|2021-03-11 11:10:00|27479.09|27479.09|27438.28|27438.28|27504.93|27504.93|27438.28|27438.28|0
1615461300000|2021-03-11 11:15:00|27433.97|27433.97|27472.73|27472.73|27472.73|27472.73|27428.64|27428.64|0
1615461600000|2021-03-11 11:20:00|27464.12|27464.12|27432.2|27432.2|27468.43|27468.43|27427.89|27427.89|0
1615461900000|2021-03-11 11:25:00|27436.5|27436.5|27418.25|27418.25|27439.03|27439.03|27409.64|27409.64|0
1615462200000|2021-03-11 11:30:00|27422.56|27422.56|27379.5|27379.5|27424.34|27424.34|27370.88|27370.88|0
1615462500000|2021-03-11 11:35:00|27383.8|27383.8|27361.24|27361.24|27383.8|27383.8|27340.46|27340.46|0
1615462800000|2021-03-11 11:40:00|27365.55|27365.55|27371.36|27371.36|27382.78|27382.78|27355.16|27355.16|0
1615463100000|2021-03-11 11:45:00|27373.14|27373.14|27449.42|27449.42|27451.2|27451.2|27373.14|27373.14|0
1615463400000|2021-03-11 11:50:00|27451.2|27451.2|27433.7|27433.7|27451.95|27451.95|27420.03|27420.03|0
1615463700000|2021-03-11 11:55:00|27420.78|27420.78|27420.78|27420.78|27421.53|27421.53|27402.53|27402.53|0
1615464000000|2021-03-11 12:00:00|27429.39|27429.39|27460.56|27460.56|27460.56|27460.56|27420.78|27420.78|0
1615464300000|2021-03-11 12:05:00|27456.26|27456.26|27449.42|27449.42|27469.18|27469.18|27443.34|27443.34|0
1615464600000|2021-03-11 12:10:00|27445.12|27445.12|27439.03|27439.03|27453.73|27453.73|27430.42|27430.42|0
1615464900000|2021-03-11 12:15:00|27430.42|27430.42|27456.53|27456.53|27456.53|27456.53|27422.56|27422.56|0
1615465200000|2021-03-11 12:20:00|27452.23|27452.23|27492.01|27492.01|27492.01|27492.01|27452.23|27452.23|0
1615465500000|2021-03-11 12:25:00|27496.32|27496.32|27512.04|27512.04|27530.29|27530.29|27496.32|27496.32|0
1615465800000|2021-03-11 12:30:00|27513.82|27513.82|27549.29|27549.29|27551.07|27551.07|27513.82|27513.82|0
1615466100000|2021-03-11 12:35:00|27553.6|27553.6|27565.01|27565.01|27573.63|27573.63|27553.6|27553.6|0
1615466400000|2021-03-11 12:40:00|27569.32|27569.32|27574.65|27574.65|27587.57|27587.57|27569.32|27569.32|0
1615466700000|2021-03-11 12:45:00|27576.43|27576.43|27599.74|27599.74|27614.44|27614.44|27576.43|27576.43|0
1615467000000|2021-03-11 12:50:00|27601.52|27601.52|27602.27|27602.27|27623.8|27623.8|27597.96|27597.96|0
1615467300000|2021-03-11 12:55:00|27600.49|27600.49|27590.1|27590.1|27604.8|27604.8|27578.96|27578.96|0
1615467600000|2021-03-11 13:00:00|27593.66|27593.66|27625.85|27625.85|27625.85|27625.85|27593.66|27593.66|0
1615467900000|2021-03-11 13:05:00|27627.63|27627.63|27620.52|27620.52|27640.55|27640.55|27611.91|27611.91|0
1615468200000|2021-03-11 13:10:00|27624.83|27624.83|27555.65|27555.65|27624.83|27624.83|27541.71|27541.71|0
1615468500000|2021-03-11 13:15:00|27559.96|27559.96|27571.1|27571.1|27585.79|27585.79|27559.96|27559.96|0
1615468800000|2021-03-11 13:20:00|27567.54|27567.54|27573.63|27573.63|27582.24|27582.24|27560.71|27560.71|0
1615469100000|2021-03-11 13:25:00|27565.01|27565.01|27538.15|27538.15|27565.01|27565.01|27538.15|27538.15|0
1615469400000|2021-03-11 13:30:00|27533.84|27533.84|27533.84|27533.84|27542.46|27542.46|27523.45|27523.45|0
1615469700000|2021-03-11 13:35:00|27542.46|27542.46|27525.23|27525.23|27548.54|27548.54|27506.98|27506.98|0
1615470000000|2021-03-11 13:40:00|27523.45|27523.45|27505.48|27505.48|27523.45|27523.45|27483.67|27483.67|0
1615470300000|2021-03-11 13:45:00|27503.7|27503.7|27485.45|27485.45|27503.7|27503.7|27479.36|27479.36|0
1615470600000|2021-03-11 13:50:00|27489.75|27489.75|27451|27451|27489.75|27489.75|27438.08|27438.08|0
1615470900000|2021-03-11 13:55:00|27459.61|27459.61|27457.56|27457.56|27477.59|27477.59|27447.17|27447.17|0
1615471200000|2021-03-11 14:00:00|27461.86|27461.86|27473.76|27473.76|27510.26|27510.26|27458.31|27458.31|0
1615471500000|2021-03-11 14:05:00|27478.06|27478.06|27486.95|27486.95|27488.73|27488.73|27460.84|27460.84|0
1615471800000|2021-03-11 14:10:00|27491.26|27491.26|27505.2|27505.2|27509.51|27509.51|27478.34|27478.34|0
1615472100000|2021-03-11 14:15:00|27513.82|27513.82|27557.9|27557.9|27570.82|27570.82|27513.82|27513.82|0
1615472400000|2021-03-11 14:20:00|27553.6|27553.6|27542.46|27542.46|27563.99|27563.99|27536.37|27536.37|0
1615472700000|2021-03-11 14:25:00|27546.76|27546.76|27554.35|27554.35|27575.88|27575.88|27538.9|27538.9|0
1615473000000|2021-03-11 14:30:00|27558.66|27558.66|27486.95|27486.95|27562.96|27562.96|27486.95|27486.95|0
1615473300000|2021-03-11 14:35:00|27490.51|27490.51|27488.73|27488.73|27516.34|27516.34|27470.48|27470.48|0
1615473600000|2021-03-11 14:40:00|27485.17|27485.17|27558.66|27558.66|27567.27|27567.27|27481.62|27481.62|0
1615473900000|2021-03-11 14:45:00|27555.1|27555.1|27575.13|27575.13|27586.27|27586.27|27543.96|27543.96|0
1615474200000|2021-03-11 14:50:00|27570.82|27570.82|27517.1|27517.1|27570.82|27570.82|27504.18|27504.18|0
1615474500000|2021-03-11 14:55:00|27515.32|27515.32|27524.68|27524.68|27539.38|27539.38|27498.84|27498.84|0
1615474800000|2021-03-11 15:00:00|27528.99|27528.99|27502.4|27502.4|27528.99|27528.99|27471.98|27471.98|0
1615475100000|2021-03-11 15:05:00|27493.79|27493.79|27474.78|27474.78|27499.87|27499.87|27474.78|27474.78|0
1615475400000|2021-03-11 15:10:00|27470.48|27470.48|27474.78|27474.78|27483.4|27483.4|27436.78|27436.78|0
1615475700000|2021-03-11 15:15:00|27470.48|27470.48|27483.4|27483.4|27500.62|27500.62|27470.48|27470.48|0
1615476000000|2021-03-11 15:20:00|27487.7|27487.7|27481.62|27481.62|27496.32|27496.32|27474.78|27474.78|0
1615476300000|2021-03-11 15:25:00|27477.31|27477.31|27485.93|27485.93|27500.62|27500.62|27477.31|27477.31|0
1615476600000|2021-03-11 15:30:00|27487.7|27487.7|27507.46|27507.46|27521.4|27521.4|27477.31|27477.31|0
1615476900000|2021-03-11 15:35:00|27509.23|27509.23|27514.29|27514.29|27514.29|27514.29|27481.34|27481.34|0
1615477200000|2021-03-11 15:40:00|27517.85|27517.85|27518.6|27518.6|27518.6|27518.6|27497.82|27497.82|0
1615477500000|2021-03-11 15:45:00|27522.91|27522.91|27541.16|27541.16|27547.99|27547.99|27514.29|27514.29|0
1615477800000|2021-03-11 15:50:00|27539.38|27539.38|27560.91|27560.91|27560.91|27560.91|27533.3|27533.3|0
1615478100000|2021-03-11 15:55:00|27569.52|27569.52|27546.21|27546.21|27571.3|27571.3|27546.21|27546.21|0
1615478400000|2021-03-11 16:00:00|27547.99|27547.99|27521.13|27521.13|27550.52|27550.52|27521.13|27521.13|0
1615478700000|2021-03-11 16:05:00|27525.43|27525.43|27509.99|27509.99|27531.52|27531.52|27505.68|27505.68|0
1615479000000|2021-03-11 16:10:00|27501.37|27501.37|27501.37|27501.37|27530.01|27530.01|27497.07|27497.07|0
1615479300000|2021-03-11 16:15:00|27505.68|27505.68|27510.74|27510.74|27522.91|27522.91|27482.37|27482.37|0
1615479600000|2021-03-11 16:20:00|27515.04|27515.04|27520.38|27520.38|27545.46|27545.46|27510.74|27510.74|0
1615479900000|2021-03-11 16:25:00|27518.6|27518.6|27554.08|27554.08|27554.08|27554.08|27509.99|27509.99|0
1615536900000|2021-03-12 08:15:00|27554.42|27554.42|27642.6|27642.6|27646.91|27646.91|27550.87|27550.87|0
1615537200000|2021-03-12 08:20:00|27638.29|27638.29|27649.44|27649.44|27664.88|27664.88|27628.66|27628.66|0
1615537500000|2021-03-12 08:25:00|27645.13|27645.13|27620.32|27620.32|27649.44|27649.44|27611.43|27611.43|0
1615537800000|2021-03-12 08:30:00|27628.93|27628.93|27579.51|27579.51|27628.93|27628.93|27579.51|27579.51|0
1615538100000|2021-03-12 08:35:00|27562.76|27562.76|27529.81|27529.81|27571.37|27571.37|27525.51|27525.51|0
1615538400000|2021-03-12 08:40:00|27538.43|27538.43|27533.84|27533.84|27553.87|27553.87|27522.7|27522.7|0
1615538700000|2021-03-12 08:45:00|27538.15|27538.15|27502.67|27502.67|27550.32|27550.32|27502.67|27502.67|0
1615539000000|2021-03-12 08:50:00|27504.45|27504.45|27516.62|27516.62|27516.62|27516.62|27456.06|27456.06|0
1615539300000|2021-03-12 08:55:00|27520.17|27520.17|27517.65|27517.65|27534.12|27534.12|27495.09|27495.09|0
1615539600000|2021-03-12 09:00:00|27509.03|27509.03|27565.29|27565.29|27565.29|27565.29|27500.42|27500.42|0
1615539900000|2021-03-12 09:05:00|27569.6|27569.6|27596.46|27596.46|27603.29|27603.29|27565.29|27565.29|0
1615540200000|2021-03-12 09:10:00|27586.07|27586.07|27534.87|27534.87|27586.07|27586.07|27534.87|27534.87|0
1615540500000|2021-03-12 09:15:00|27533.09|27533.09|27572.88|27572.88|27577.18|27577.18|27522.7|27522.7|0
1615540800000|2021-03-12 09:20:00|27559.96|27559.96|27538.15|27538.15|27564.26|27564.26|27538.15|27538.15|0
1615541100000|2021-03-12 09:25:00|27529.54|27529.54|27551.82|27551.82|27551.82|27551.82|27512.04|27512.04|0
1615541400000|2021-03-12 09:30:00|27538.9|27538.9|27548.82|27548.82|27561.73|27561.73|27538.9|27538.9|0
1615541700000|2021-03-12 09:35:00|27550.59|27550.59|27569.6|27569.6|27569.6|27569.6|27550.59|27550.59|0
1615542000000|2021-03-12 09:40:00|27562.49|27562.49|27551.34|27551.34|27562.49|27562.49|27547.04|27547.04|0
1615542300000|2021-03-12 09:45:00|27547.04|27547.04|27534.12|27534.12|27547.04|27547.04|27529.81|27529.81|0
1615542600000|2021-03-12 09:50:00|27525.51|27525.51|27539.18|27539.18|27539.18|27539.18|27519.42|27519.42|0
1615542900000|2021-03-12 09:55:00|27543.48|27543.48|27547.04|27547.04|27561.73|27561.73|27537.4|27537.4|0
1615543200000|2021-03-12 10:00:00|27551.34|27551.34|27559.96|27559.96|27566.04|27566.04|27548.82|27548.82|0
1615543500000|2021-03-12 10:05:00|27568.57|27568.57|27629.88|27629.88|27629.88|27629.88|27568.57|27568.57|0
1615543800000|2021-03-12 10:10:00|27625.58|27625.58|27629.88|27629.88|27638.5|27638.5|27621.27|27621.27|0
1615544100000|2021-03-12 10:15:00|27625.58|27625.58|27631.66|27631.66|27636.99|27636.99|27618.74|27618.74|0
1615544400000|2021-03-12 10:20:00|27627.36|27627.36|27638.5|27638.5|27641.03|27641.03|27623.8|27623.8|0
1615544700000|2021-03-12 10:25:00|27634.19|27634.19|27653.19|27653.19|27653.19|27653.19|27629.88|27629.88|0
1615545000000|2021-03-12 10:30:00|27648.89|27648.89|27666.39|27666.39|27679.31|27679.31|27648.89|27648.89|0
1615545300000|2021-03-12 10:35:00|27675|27675|27690.45|27690.45|27694.75|27694.75|27667.14|27667.14|0
1615545600000|2021-03-12 10:40:00|27694.75|27694.75|27699.06|27699.06|27705.14|27705.14|27677.53|27677.53|0
1615545900000|2021-03-12 10:45:00|27697.28|27697.28|27651.42|27651.42|27707.67|27707.67|27651.42|27651.42|0
1615546200000|2021-03-12 10:50:00|27655.72|27655.72|27711.98|27711.98|27713.76|27713.76|27655.72|27655.72|0
1615546500000|2021-03-12 10:55:00|27720.59|27720.59|27709.45|27709.45|27724.9|27724.9|27709.45|27709.45|0
1615546800000|2021-03-12 11:00:00|27705.9|27705.9|27718.81|27718.81|27718.81|27718.81|27693.73|27693.73|0
1615547100000|2021-03-12 11:05:00|27722.37|27722.37|27745.68|27745.68|27752.51|27752.51|27720.59|27720.59|0
1615547400000|2021-03-12 11:10:00|27749.98|27749.98|27749.98|27749.98|27756.07|27756.07|27745.68|27745.68|0
1615547700000|2021-03-12 11:15:00|27754.29|27754.29|27753.27|27753.27|27763.66|27763.66|27753.27|27753.27|0
1615548000000|2021-03-12 11:20:00|27755.04|27755.04|27721.34|27721.34|27756.82|27756.82|27712.73|27712.73|0
1615548300000|2021-03-12 11:25:00|27717.04|27717.04|27704.87|27704.87|27727.43|27727.43|27703.09|27703.09|0
1615548600000|2021-03-12 11:30:00|27717.79|27717.79|27711.7|27711.7|27726.4|27726.4|27707.4|27707.4|0
1615548900000|2021-03-12 11:35:00|27716.01|27716.01|27692.7|27692.7|27716.01|27716.01|27690.17|27690.17|0
1615549200000|2021-03-12 11:40:00|27694.48|27694.48|27719.57|27719.57|27719.57|27719.57|27694.48|27694.48|0
1615549500000|2021-03-12 11:45:00|27715.26|27715.26|27729.96|27729.96|27734.26|27734.26|27715.26|27715.26|0
1615549800000|2021-03-12 11:50:00|27731.73|27731.73|27739.32|27739.32|27743.63|27743.63|27731.73|27731.73|0
1615550100000|2021-03-12 11:55:00|27737.54|27737.54|27739.32|27739.32|27743.63|27743.63|27727.15|27727.15|0
1615550400000|2021-03-12 12:00:00|27741.1|27741.1|27737.54|27737.54|27741.1|27741.1|27737.54|27737.54|0
1615550700000|2021-03-12 12:05:00|27724.62|27724.62|27751.76|27751.76|27751.76|27751.76|27717.04|27717.04|0
1615551000000|2021-03-12 12:10:00|27759.62|27759.62|27771.79|27771.79|27776.1|27776.1|27759.62|27759.62|0
1615551300000|2021-03-12 12:15:00|27776.1|27776.1|27775.07|27775.07|27781.16|27781.16|27768.99|27768.99|0
1615551600000|2021-03-12 12:20:00|27766.46|27766.46|27771.52|27771.52|27779.38|27779.38|27737.07|27737.07|0
1615551900000|2021-03-12 12:25:00|27775.82|27775.82|27786.21|27786.21|27786.21|27786.21|27762.9|27762.9|0
1615552200000|2021-03-12 12:30:00|27781.91|27781.91|27767.21|27767.21|27786.21|27786.21|27767.21|27767.21|0
1615552500000|2021-03-12 12:35:00|27775.82|27775.82|27778.35|27778.35|27782.66|27782.66|27775.82|27775.82|0
1615552800000|2021-03-12 12:40:00|27782.66|27782.66|27783.68|27783.68|27787.99|27787.99|27778.35|27778.35|0
1615553100000|2021-03-12 12:45:00|27785.46|27785.46|27793.32|27793.32|27798.38|27798.38|27781.16|27781.16|0
1615553400000|2021-03-12 12:50:00|27795.1|27795.1|27759.62|27759.62|27795.1|27795.1|27746.7|27746.7|0
1615553700000|2021-03-12 12:55:00|27756.07|27756.07|27751.76|27751.76|27761.4|27761.4|27749.23|27749.23|0
1615554000000|2021-03-12 13:00:00|27756.07|27756.07|27799.41|27799.41|27799.41|27799.41|27751.76|27751.76|0
1615554300000|2021-03-12 13:05:00|27795.1|27795.1|27796.88|27796.88|27805.49|27805.49|27792.57|27792.57|0
1615554600000|2021-03-12 13:10:00|27801.18|27801.18|27802.96|27802.96|27807.27|27807.27|27792.57|27792.57|0
1615554900000|2021-03-12 13:15:00|27804.74|27804.74|27795.85|27795.85|27815.88|27815.88|27795.1|27795.1|0
1615555200000|2021-03-12 13:20:00|27791.55|27791.55|27770.77|27770.77|27791.55|27791.55|27766.46|27766.46|0
1615555500000|2021-03-12 13:25:00|27768.99|27768.99|27762.15|27762.15|27768.99|27768.99|27747.46|27747.46|0
1615555800000|2021-03-12 13:30:00|27760.37|27760.37|27751.01|27751.01|27761.4|27761.4|27751.01|27751.01|0
1615556100000|2021-03-12 13:35:00|27749.23|27749.23|27747.46|27747.46|27757.85|27757.85|27738.84|27738.84|0
1615556400000|2021-03-12 13:40:00|27742.12|27742.12|27737.07|27737.07|27756.82|27756.82|27730.98|27730.98|0
1615556700000|2021-03-12 13:45:00|27741.37|27741.37|27747.46|27747.46|27749.98|27749.98|27737.07|27737.07|0
1615557000000|2021-03-12 13:50:00|27738.84|27738.84|27743.15|27743.15|27743.15|27743.15|27738.84|27738.84|0
1615557300000|2021-03-12 13:55:00|27738.84|27738.84|27730.23|27730.23|27744.93|27744.93|27730.23|27730.23|0
1615557600000|2021-03-12 14:00:00|27725.92|27725.92|27744.18|27744.18|27749.23|27749.23|27725.92|27725.92|0
1615557900000|2021-03-12 14:05:00|27748.48|27748.48|27732.01|27732.01|27748.48|27748.48|27729.48|27729.48|0
1615558200000|2021-03-12 14:10:00|27736.31|27736.31|27726.68|27726.68|27736.31|27736.31|27726.68|27726.68|0
1615558500000|2021-03-12 14:15:00|27730.98|27730.98|27727.43|27727.43|27730.98|27730.98|27723.12|27723.12|0
1615558800000|2021-03-12 14:20:00|27731.73|27731.73|27733.51|27733.51|27747.46|27747.46|27731.73|27731.73|0
1615559100000|2021-03-12 14:25:00|27731.73|27731.73|27711.7|27711.7|27731.73|27731.73|27696.26|27696.26|0
1615559400000|2021-03-12 14:30:00|27716.01|27716.01|27768.71|27768.71|27773.02|27773.02|27710.95|27710.95|0
1615559700000|2021-03-12 14:35:00|27773.02|27773.02|27877.67|27877.67|27902.76|27902.76|27766.94|27766.94|0
1615560000000|2021-03-12 14:40:00|27894.9|27894.9|27831.81|27831.81|27899.2|27899.2|27831.81|27831.81|0
1615560300000|2021-03-12 14:45:00|27836.11|27836.11|27857.64|27857.64|27906.79|27906.79|27836.11|27836.11|0
1615560600000|2021-03-12 14:50:00|27861.95|27861.95|27812.8|27812.8|27866.26|27866.26|27799.88|27799.88|0
1615560900000|2021-03-12 14:55:00|27815.33|27815.33|27840.42|27840.42|27840.42|27840.42|27802.41|27802.41|0
1615561200000|2021-03-12 15:00:00|27842.2|27842.2|27835.36|27835.36|27876.92|27876.92|27830.3|27830.3|0
1615561500000|2021-03-12 15:05:00|27826.75|27826.75|27890.87|27890.87|27890.87|27890.87|27826|27826|0
1615561800000|2021-03-12 15:10:00|27895.17|27895.17|27876.92|27876.92|27916.7|27916.7|27876.92|27876.92|0
1615562100000|2021-03-12 15:15:00|27868.31|27868.31|27914.17|27914.17|27921.01|27921.01|27868.31|27868.31|0
1615562400000|2021-03-12 15:20:00|27912.4|27912.4|27872.61|27872.61|27935.71|27935.71|27872.61|27872.61|0
1615562700000|2021-03-12 15:25:00|27868.31|27868.31|27826.75|27826.75|27878.7|27878.7|27826.75|27826.75|0
1615563000000|2021-03-12 15:30:00|27835.36|27835.36|27832.08|27832.08|27837.14|27837.14|27801.66|27801.66|0
1615563300000|2021-03-12 15:35:00|27827.77|27827.77|27857.17|27857.17|27857.17|27857.17|27826|27826|0
1615563600000|2021-03-12 15:40:00|27858.94|27858.94|27829.55|27829.55|27869.33|27869.33|27829.55|27829.55|0
1615563900000|2021-03-12 15:45:00|27825.24|27825.24|27855.39|27855.39|27880.48|27880.48|27825.24|27825.24|0
1615564200000|2021-03-12 15:50:00|27859.7|27859.7|27818.41|27818.41|27859.7|27859.7|27808.02|27808.02|0
1615564500000|2021-03-12 15:55:00|27827.02|27827.02|27794.07|27794.07|27833.86|27833.86|27794.07|27794.07|0
1615564800000|2021-03-12 16:00:00|27798.38|27798.38|27788.74|27788.74|27819.16|27819.16|27777.6|27777.6|0
1615565100000|2021-03-12 16:05:00|27784.44|27784.44|27786.96|27786.96|27811.3|27811.3|27782.66|27782.66|0
1615565400000|2021-03-12 16:10:00|27817.11|27817.11|27771.52|27771.52|27817.11|27817.11|27763.66|27763.66|0
1615565700000|2021-03-12 16:15:00|27775.82|27775.82|27755.04|27755.04|27775.82|27775.82|27737.82|27737.82|0
1615566000000|2021-03-12 16:20:00|27756.82|27756.82|27729.2|27729.2|27766.18|27766.18|27729.2|27729.2|0
1615566300000|2021-03-12 16:25:00|27730.98|27730.98|27749.23|27749.23|27757.85|27757.85|27723.12|27723.12|0
1615796100000|2021-03-15 08:15:00|28024.16|28024.16|28034.82|28034.82|28072.35|28072.35|28015.07|28015.07|0
1615796400000|2021-03-15 08:20:00|28039.13|28039.13|28008.99|28008.99|28043.44|28043.44|27996.07|27996.07|0
1615796700000|2021-03-15 08:25:00|28013.29|28013.29|27998.6|27998.6|28021.15|28021.15|27975.29|27975.29|0
1615797000000|2021-03-15 08:30:00|28015.82|28015.82|27975.29|27975.29|28030.52|28030.52|27966.67|27966.67|0
1615797300000|2021-03-15 08:35:00|27979.59|27979.59|27959.56|27959.56|27984.65|27984.65|27955.26|27955.26|0
1615797600000|2021-03-15 08:40:00|27955.26|27955.26|27987.18|27987.18|27987.18|27987.18|27946.37|27946.37|0
1615797900000|2021-03-15 08:45:00|27982.87|27982.87|27969.95|27969.95|28012.27|28012.27|27968.18|27968.18|0
1615798200000|2021-03-15 08:50:00|27982.87|27982.87|27978.57|27978.57|27997.84|27997.84|27965.65|27965.65|0
1615798500000|2021-03-15 08:55:00|27969.95|27969.95|27997.64|27997.64|27997.64|27997.64|27943.09|27943.09|0
1615798800000|2021-03-15 09:00:00|28001.95|28001.95|28022.73|28022.73|28022.73|28022.73|27994.09|27994.09|0
1615799100000|2021-03-15 09:05:00|28024.51|28024.51|28038.73|28038.73|28045.56|28045.56|28019.45|28019.45|0
1615799400000|2021-03-15 09:10:00|28034.42|28034.42|28049.87|28049.87|28054.17|28054.17|28024.78|28024.78|0
1615799700000|2021-03-15 09:15:00|28051.65|28051.65|28056.98|28056.98|28059.51|28059.51|28046.59|28046.59|0
1615800000000|2021-03-15 09:20:00|28053.42|28053.42|28051.65|28051.65|28064.56|28064.56|28033.39|28033.39|0
1615800300000|2021-03-15 09:25:00|28047.34|28047.34|28004|28004|28050.89|28050.89|27999.69|27999.69|0
1615800600000|2021-03-15 09:30:00|27999.69|27999.69|27967.5|27967.5|28001.47|28001.47|27967.5|27967.5|0
1615800900000|2021-03-15 09:35:00|27980.42|27980.42|27935.03|27935.03|27980.42|27980.42|27931.47|27931.47|0
1615801200000|2021-03-15 09:40:00|27936.8|27936.8|27949.25|27949.25|27949.25|27949.25|27935.3|27935.3|0
1615801500000|2021-03-15 09:45:00|27952.8|27952.8|27982.95|27982.95|27982.95|27982.95|27939.88|27939.88|0
1615801800000|2021-03-15 09:50:00|27981.17|27981.17|27972.56|27972.56|27985.47|27985.47|27964.69|27964.69|0
1615802100000|2021-03-15 09:55:00|27974.33|27974.33|28002.7|28002.7|28003.73|28003.73|27972.56|27972.56|0
1615802400000|2021-03-15 10:00:00|27998.39|27998.39|27988.76|27988.76|27998.39|27998.39|27981.92|27981.92|0
1615802700000|2021-03-15 10:05:00|27984.45|27984.45|27977.61|27977.61|28002.7|28002.7|27963.94|27963.94|0
1615803000000|2021-03-15 10:10:00|27981.92|27981.92|27929.97|27929.97|27981.92|27981.92|27929.97|27929.97|0
1615803300000|2021-03-15 10:15:00|27925.66|27925.66|27915|27915|27925.66|27925.66|27902.08|27902.08|0
1615803600000|2021-03-15 10:20:00|27910.69|27910.69|27947.19|27947.19|27959.09|27959.09|27910.69|27910.69|0
1615803900000|2021-03-15 10:25:00|27943.64|27943.64|27910.69|27910.69|27948.7|27948.7|27910.69|27910.69|0
1615804200000|2021-03-15 10:30:00|27912.47|27912.47|27918.55|27918.55|27935.78|27935.78|27905.63|27905.63|0
1615804500000|2021-03-15 10:35:00|27927.17|27927.17|27930.45|27930.45|27930.45|27930.45|27917.53|27917.53|0
1615804800000|2021-03-15 10:40:00|27921.83|27921.83|27944.39|27944.39|27944.39|27944.39|27915.75|27915.75|0
1615805100000|2021-03-15 10:45:00|27946.17|27946.17|27941.86|27941.86|27946.17|27946.17|27941.86|27941.86|0
1615805400000|2021-03-15 10:50:00|27946.17|27946.17|27948.7|27948.7|27973.78|27973.78|27946.17|27946.17|0
1615805700000|2021-03-15 10:55:00|27953|27953|27957.31|27957.31|27965.92|27965.92|27944.39|27944.39|0
1615806000000|2021-03-15 11:00:00|27953|27953|27935.78|27935.78|27953|27953|27927.17|27927.17|0
1615806300000|2021-03-15 11:05:00|27940.08|27940.08|27973.03|27973.03|27977.34|27977.34|27940.08|27940.08|0
1615806600000|2021-03-15 11:10:00|27971.26|27971.26|27946.17|27946.17|27971.26|27971.26|27946.17|27946.17|0
1615806900000|2021-03-15 11:15:00|27959.09|27959.09|27963.67|27963.67|27971.26|27971.26|27941.86|27941.86|0
1615807200000|2021-03-15 11:20:00|27972.28|27972.28|27949.72|27949.72|27972.28|27972.28|27935.03|27935.03|0
1615807500000|2021-03-15 11:25:00|27945.42|27945.42|27964.42|27964.42|27964.42|27964.42|27935.03|27935.03|0
1615807800000|2021-03-15 11:30:00|27955.81|27955.81|27978.37|27978.37|27978.37|27978.37|27955.81|27955.81|0
1615808100000|2021-03-15 11:35:00|27976.59|27976.59|27979.12|27979.12|27989.51|27989.51|27963.67|27963.67|0
1615808400000|2021-03-15 11:40:00|27977.34|27977.34|27965.17|27965.17|27986.7|27986.7|27965.17|27965.17|0
1615808700000|2021-03-15 11:45:00|27960.87|27960.87|27946.92|27946.92|27960.87|27960.87|27938.31|27938.31|0
1615809000000|2021-03-15 11:50:00|27951.23|27951.23|27944.12|27944.12|27951.23|27951.23|27943.37|27943.37|0
1615809300000|2021-03-15 11:55:00|27948.42|27948.42|27957.04|27957.04|27957.04|27957.04|27939.81|27939.81|0
1615809600000|2021-03-15 12:00:00|27961.34|27961.34|27980.34|27980.34|27980.34|27980.34|27961.34|27961.34|0
1615809900000|2021-03-15 12:05:00|27971.73|27971.73|28032.3|28032.3|28040.91|28040.91|27967.43|27967.43|0
1615810200000|2021-03-15 12:10:00|28027.99|28027.99|27988.21|27988.21|28027.99|28027.99|27978.57|27978.57|0
1615810500000|2021-03-15 12:15:00|27983.9|27983.9|28035.85|28035.85|28040.16|28040.16|27979.59|27979.59|0
1615810800000|2021-03-15 12:20:00|28040.16|28040.16|28051.3|28051.3|28061.69|28061.69|28040.16|28040.16|0
1615811100000|2021-03-15 12:25:00|28046.99|28046.99|28062.71|28062.71|28071.33|28071.33|28045.21|28045.21|0
1615811400000|2021-03-15 12:30:00|28071.33|28071.33|28053.35|28053.35|28071.33|28071.33|28049.04|28049.04|0
1615811700000|2021-03-15 12:35:00|28044.74|28044.74|28058.96|28058.96|28063.26|28063.26|28044.74|28044.74|0
1615812000000|2021-03-15 12:40:00|28063.26|28063.26|28059.71|28059.71|28063.26|28063.26|28057.93|28057.93|0
1615812300000|2021-03-15 12:45:00|28057.93|28057.93|28045.01|28045.01|28057.93|28057.93|28045.01|28045.01|0
1615812600000|2021-03-15 12:50:00|28043.23|28043.23|28058.68|28058.68|28064.01|28064.01|28043.23|28043.23|0
1615812900000|2021-03-15 12:55:00|28054.38|28054.38|28066.54|28066.54|28068.32|28068.32|28054.38|28054.38|0
1615813200000|2021-03-15 13:00:00|28070.85|28070.85|28052.6|28052.6|28070.85|28070.85|28048.29|28048.29|0
1615813500000|2021-03-15 13:05:00|28056.91|28056.91|28065.52|28065.52|28065.52|28065.52|28046.52|28046.52|0
1615813800000|2021-03-15 13:10:00|28061.21|28061.21|28128.88|28128.88|28128.88|28128.88|28059.43|28059.43|0
1615814100000|2021-03-15 13:15:00|28124.58|28124.58|28122.05|28122.05|28133.19|28133.19|28120.27|28120.27|0
1615814400000|2021-03-15 13:20:00|28125.6|28125.6|28119.04|28119.04|28146.93|28146.93|28119.04|28119.04|0
1615814700000|2021-03-15 13:25:00|28114.74|28114.74|28099.01|28099.01|28126.15|28126.15|28093.68|28093.68|0
1615815000000|2021-03-15 13:30:00|28090.4|28090.4|28134.49|28134.49|28160.33|28160.33|28081.79|28081.79|0
1615815300000|2021-03-15 13:35:00|28130.19|28130.19|28179.33|28179.33|28200.86|28200.86|28128.41|28128.41|0
1615815600000|2021-03-15 13:40:00|28177.55|28177.55|28182.61|28182.61|28225.95|28225.95|28177.55|28177.55|0
1615815900000|2021-03-15 13:45:00|28186.92|28186.92|28176.53|28176.53|28199.84|28199.84|28172.22|28172.22|0
1615816200000|2021-03-15 13:50:00|28167.92|28167.92|28122.8|28122.8|28174|28174|28116.72|28116.72|0
1615816500000|2021-03-15 13:55:00|28127.11|28127.11|28151.17|28151.17|28157.25|28157.25|28114.94|28114.94|0
1615816800000|2021-03-15 14:00:00|28146.86|28146.86|28075.43|28075.43|28154.72|28154.72|28075.43|28075.43|0
1615817100000|2021-03-15 14:05:00|28071.88|28071.88|28081.51|28081.51|28084.04|28084.04|28060.73|28060.73|0
1615817400000|2021-03-15 14:10:00|28077.21|28077.21|28071.12|28071.12|28084.04|28084.04|28058.96|28058.96|0
1615817700000|2021-03-15 14:15:00|28074.68|28074.68|28090.13|28090.13|28090.13|28090.13|28054.65|28054.65|0
1615818000000|2021-03-15 14:20:00|28088.35|28088.35|28164.36|28164.36|28164.36|28164.36|28073.65|28073.65|0
1615818300000|2021-03-15 14:25:00|28166.14|28166.14|28199.84|28199.84|28247.48|28247.48|28162.58|28162.58|0
1615818600000|2021-03-15 14:30:00|28195.53|28195.53|28182.61|28182.61|28195.53|28195.53|28157.53|28157.53|0
1615818900000|2021-03-15 14:35:00|28186.92|28186.92|28275.1|28275.1|28283.71|28283.71|28179.06|28179.06|0
1615819200000|2021-03-15 14:40:00|28266.49|28266.49|28215.29|28215.29|28266.49|28266.49|28202.37|28202.37|0
1615819500000|2021-03-15 14:45:00|28206.67|28206.67|28155.47|28155.47|28206.67|28206.67|28155.47|28155.47|0
1615819800000|2021-03-15 14:50:00|28161.56|28161.56|28165.11|28165.11|28180.56|28180.56|28152.95|28152.95|0
1615820100000|2021-03-15 14:55:00|28173.73|28173.73|28153.97|28153.97|28190.95|28190.95|28153.97|28153.97|0
1615820400000|2021-03-15 15:00:00|28149.66|28149.66|28152.95|28152.95|28179.06|28179.06|28146.11|28146.11|0
1615820700000|2021-03-15 15:05:00|28157.25|28157.25|28165.11|28165.11|28179.81|28179.81|28133.94|28133.94|0
1615821000000|2021-03-15 15:10:00|28160.81|28160.81|28173.73|28173.73|28173.73|28173.73|28135.72|28135.72|0
1615821300000|2021-03-15 15:15:00|28178.03|28178.03|28162.58|28162.58|28191.98|28191.98|28160.81|28160.81|0
1615821600000|2021-03-15 15:20:00|28166.89|28166.89|28180.84|28180.84|28186.92|28186.92|28162.58|28162.58|0
1615821900000|2021-03-15 15:25:00|28176.53|28176.53|28153.97|28153.97|28176.53|28176.53|28141.05|28141.05|0
1615822200000|2021-03-15 15:30:00|28145.36|28145.36|28125.33|28125.33|28145.36|28145.36|28116.72|28116.72|0
1615822500000|2021-03-15 15:35:00|28127.11|28127.11|28118.49|28118.49|28135.72|28135.72|28090.88|28090.88|0
1615822800000|2021-03-15 15:40:00|28127.11|28127.11|28122.05|28122.05|28127.11|28127.11|28103.8|28103.8|0
1615823100000|2021-03-15 15:45:00|28120.27|28120.27|28061.01|28061.01|28130.66|28130.66|28047.06|28047.06|0
1615823400000|2021-03-15 15:50:00|28062.79|28062.79|28099.01|28099.01|28099.01|28099.01|28058.48|28058.48|0
1615823700000|2021-03-15 15:55:00|28086.1|28086.1|28124.1|28124.1|28124.1|28124.1|28075.71|28075.71|0
1615824000000|2021-03-15 16:00:00|28115.49|28115.49|28092.93|28092.93|28134.49|28134.49|28090.4|28090.4|0
1615824300000|2021-03-15 16:05:00|28094.71|28094.71|28068.87|28068.87|28094.71|28094.71|28062.79|28062.79|0
1615824600000|2021-03-15 16:10:00|28070.65|28070.65|28074.2|28074.2|28100.04|28100.04|28062.04|28062.04|0
1615824900000|2021-03-15 16:15:00|28078.51|28078.51|28078.51|28078.51|28094.98|28094.98|28072.43|28072.43|0
1615825200000|2021-03-15 16:20:00|28076.73|28076.73|28064.56|28064.56|28100.79|28100.79|28057.73|28057.73|0
1615825500000|2021-03-15 16:25:00|28060.26|28060.26|28079.26|28079.26|28081.04|28081.04|28045.56|28045.56|0
1615882500000|2021-03-16 08:15:00|28213.03|28213.03|28164.64|28164.64|28213.03|28213.03|28105.85|28105.85|0
1615882800000|2021-03-16 08:20:00|28166.41|28166.41|28241.67|28241.67|28254.59|28254.59|28164.64|28164.64|0
1615883100000|2021-03-16 08:25:00|28245.23|28245.23|28259.17|28259.17|28267.03|28267.03|28245.23|28245.23|0
1615883400000|2021-03-16 08:30:00|28263.48|28263.48|28259.92|28259.92|28287.54|28287.54|28249.53|28249.53|0
1615883700000|2021-03-16 08:35:00|28254.59|28254.59|28202.64|28202.64|28273.59|28273.59|28202.64|28202.64|0
1615884000000|2021-03-16 08:40:00|28198.34|28198.34|28154.25|28154.25|28198.34|28198.34|28139.55|28139.55|0
1615884300000|2021-03-16 08:45:00|28152.47|28152.47|28144.88|28144.88|28170.72|28170.72|28140.58|28140.58|0
1615884600000|2021-03-16 08:50:00|28153.49|28153.49|28137.02|28137.02|28157.05|28157.05|28124.1|28124.1|0
1615884900000|2021-03-16 08:55:00|28141.33|28141.33|28163.88|28163.88|28163.88|28163.88|28140.58|28140.58|0
1615885200000|2021-03-16 09:00:00|28162.11|28162.11|28142.35|28142.35|28181.11|28181.11|28140.58|28140.58|0
1615885500000|2021-03-16 09:05:00|28146.66|28146.66|28183.91|28183.91|28207.22|28207.22|28146.66|28146.66|0
1615885800000|2021-03-16 09:10:00|28185.69|28185.69|28174.27|28174.27|28186.44|28186.44|28164.91|28164.91|0
1615886100000|2021-03-16 09:15:00|28169.97|28169.97|28232.31|28232.31|28234.09|28234.09|28169.97|28169.97|0
1615886400000|2021-03-16 09:20:00|28228|28228|28219.39|28219.39|28244.48|28244.48|28218.64|28218.64|0
1615886700000|2021-03-16 09:25:00|28217.61|28217.61|28210.5|28210.5|28220.14|28220.14|28201.14|28201.14|0
1615887000000|2021-03-16 09:30:00|28219.12|28219.12|28225.2|28225.2|28251.04|28251.04|28216.59|28216.59|0
1615887300000|2021-03-16 09:35:00|28226.98|28226.98|28195.81|28195.81|28226.98|28226.98|28194.03|28194.03|0
1615887600000|2021-03-16 09:40:00|28194.03|28194.03|28196.56|28196.56|28208.73|28208.73|28188.7|28188.7|0
1615887900000|2021-03-16 09:45:00|28200.86|28200.86|28202.64|28202.64|28211.25|28211.25|28189.72|28189.72|0
1615888200000|2021-03-16 09:50:00|28198.34|28198.34|28215.56|28215.56|28221.64|28221.64|28189.72|28189.72|0
1615888500000|2021-03-16 09:55:00|28217.34|28217.34|28194.03|28194.03|28217.34|28217.34|28194.03|28194.03|0
1615888800000|2021-03-16 10:00:00|28189.72|28189.72|28238.87|28238.87|28238.87|28238.87|28162.11|28162.11|0
1615889100000|2021-03-16 10:05:00|28234.56|28234.56|28200.86|28200.86|28236.34|28236.34|28187.94|28187.94|0
1615889400000|2021-03-16 10:10:00|28205.17|28205.17|28225.95|28225.95|28230.26|28230.26|28205.17|28205.17|0
1615889700000|2021-03-16 10:15:00|28230.26|28230.26|28232.31|28232.31|28240.65|28240.65|28213.03|28213.03|0
1615890000000|2021-03-16 10:20:00|28234.09|28234.09|28201.14|28201.14|28234.84|28234.84|28201.14|28201.14|0
1615890300000|2021-03-16 10:25:00|28199.36|28199.36|28154.52|28154.52|28201.14|28201.14|28154.52|28154.52|0
1615890600000|2021-03-16 10:30:00|28158.83|28158.83|28159.58|28159.58|28164.91|28164.91|28158.83|28158.83|0
1615890900000|2021-03-16 10:35:00|28163.88|28163.88|28144.88|28144.88|28168.19|28168.19|28144.88|28144.88|0
1615891200000|2021-03-16 10:40:00|28149.19|28149.19|28148.44|28148.44|28149.19|28149.19|28144.88|28144.88|0
1615891500000|2021-03-16 10:45:00|28144.13|28144.13|28164.91|28164.91|28169.22|28169.22|28137.3|28137.3|0
1615891800000|2021-03-16 10:50:00|28166.69|28166.69|28181.38|28181.38|28194.3|28194.3|28164.91|28164.91|0
1615892100000|2021-03-16 10:55:00|28177.08|28177.08|28168.47|28168.47|28178.86|28178.86|28164.16|28164.16|0
1615892400000|2021-03-16 11:00:00|28172.02|28172.02|28190.27|28190.27|28194.58|28194.58|28165.19|28165.19|0
1615892700000|2021-03-16 11:05:00|28194.58|28194.58|28208.52|28208.52|28211.05|28211.05|28187.74|28187.74|0
1615893000000|2021-03-16 11:10:00|28212.83|28212.83|28229.3|28229.3|28235.39|28235.39|28212.83|28212.83|0
1615893300000|2021-03-16 11:15:00|28227.53|28227.53|28230.33|28230.33|28236.14|28236.14|28220.69|28220.69|0
1615893600000|2021-03-16 11:20:00|28226.02|28226.02|28219.94|28219.94|28226.02|28226.02|28219.94|28219.94|0
1615893900000|2021-03-16 11:25:00|28215.63|28215.63|28228.55|28228.55|28228.55|28228.55|28215.63|28215.63|0
1615894200000|2021-03-16 11:30:00|28233.88|28233.88|28192.6|28192.6|28233.88|28233.88|28192.6|28192.6|0
1615894500000|2021-03-16 11:35:00|28188.29|28188.29|28182.96|28182.96|28196.15|28196.15|28178.65|28178.65|0
1615894800000|2021-03-16 11:40:00|28179.4|28179.4|28176.6|28176.6|28186.99|28186.99|28174.07|28174.07|0
1615895100000|2021-03-16 11:45:00|28178.38|28178.38|28227.8|28227.8|28227.8|28227.8|28170.52|28170.52|0
1615895400000|2021-03-16 11:50:00|28219.19|28219.19|28223.49|28223.49|28223.49|28223.49|28191.57|28191.57|0
1615895700000|2021-03-16 11:55:00|28219.19|28219.19|28219.19|28219.19|28225.27|28225.27|28210.58|28210.58|0
1615896000000|2021-03-16 12:00:00|28229.58|28229.58|28195.88|28195.88|28242.5|28242.5|28191.57|28191.57|0
1615896300000|2021-03-16 12:05:00|28187.27|28187.27|28173.32|28173.32|28187.27|28187.27|28173.32|28173.32|0
1615896600000|2021-03-16 12:10:00|28183.71|28183.71|28188.77|28188.77|28200.94|28200.94|28179.4|28179.4|0
1615896900000|2021-03-16 12:15:00|28184.46|28184.46|28168.74|28168.74|28191.3|28191.3|28168.74|28168.74|0
1615897200000|2021-03-16 12:20:00|28170.52|28170.52|28176.6|28176.6|28182.69|28182.69|28162.66|28162.66|0
1615897500000|2021-03-16 12:25:00|28172.29|28172.29|28166.21|28166.21|28172.29|28172.29|28155.82|28155.82|0
1615897800000|2021-03-16 12:30:00|28161.9|28161.9|28181.66|28181.66|28193.83|28193.83|28161.9|28161.9|0
1615898100000|2021-03-16 12:35:00|28190.27|28190.27|28173.05|28173.05|28190.27|28190.27|28173.05|28173.05|0
1615898400000|2021-03-16 12:40:00|28177.35|28177.35|28165.19|28165.19|28184.19|28184.19|28165.19|28165.19|0
1615898700000|2021-03-16 12:45:00|28163.41|28163.41|28172.02|28172.02|28176.33|28176.33|28161.63|28161.63|0
1615899000000|2021-03-16 12:50:00|28167.71|28167.71|28140.1|28140.1|28167.71|28167.71|28138.32|28138.32|0
1615899300000|2021-03-16 12:55:00|28144.4|28144.4|28140.1|28140.1|28146.18|28146.18|28134.01|28134.01|0
1615899600000|2021-03-16 13:00:00|28144.4|28144.4|28136.54|28136.54|28145.16|28145.16|28136.54|28136.54|0
1615899900000|2021-03-16 13:05:00|28132.24|28132.24|28143.38|28143.38|28147.69|28147.69|28132.24|28132.24|0
1615900200000|2021-03-16 13:10:00|28147.69|28147.69|28174.82|28174.82|28178.38|28178.38|28147.69|28147.69|0
1615900500000|2021-03-16 13:15:00|28179.13|28179.13|28159.1|28159.1|28179.13|28179.13|28158.35|28158.35|0
1615900800000|2021-03-16 13:20:00|28150.49|28150.49|28145.16|28145.16|28155.55|28155.55|28140.85|28140.85|0
1615901100000|2021-03-16 13:25:00|28143.38|28143.38|28161.36|28161.36|28163.13|28163.13|28141.6|28141.6|0
1615901400000|2021-03-16 13:30:00|28163.13|28163.13|28136.27|28136.27|28183.91|28183.91|28095.73|28095.73|0
1615901700000|2021-03-16 13:35:00|28131.96|28131.96|28105.1|28105.1|28131.96|28131.96|28096.49|28096.49|0
1615902000000|2021-03-16 13:40:00|28103.32|28103.32|28115.49|28115.49|28127.66|28127.66|28094.71|28094.71|0
1615902300000|2021-03-16 13:45:00|28124.1|28124.1|28174.55|28174.55|28184.94|28184.94|28117.27|28117.27|0
1615902600000|2021-03-16 13:50:00|28165.94|28165.94|28178.86|28178.86|28180.63|28180.63|28157.32|28157.32|0
1615902900000|2021-03-16 13:55:00|28174.55|28174.55|28165.94|28165.94|28187.47|28187.47|28165.94|28165.94|0
1615903200000|2021-03-16 14:00:00|28170.24|28170.24|28155.55|28155.55|28178.86|28178.86|28139.07|28139.07|0
1615903500000|2021-03-16 14:05:00|28146.93|28146.93|28153.02|28153.02|28157.32|28157.32|28138.32|28138.32|0
1615903800000|2021-03-16 14:10:00|28148.71|28148.71|28162.38|28162.38|28186.72|28186.72|28143.38|28143.38|0
1615904100000|2021-03-16 14:15:00|28166.69|28166.69|28187.47|28187.47|28191.77|28191.77|28158.08|28158.08|0
1615904400000|2021-03-16 14:20:00|28185.69|28185.69|28186.44|28186.44|28198.61|28198.61|28178.86|28178.86|0
1615904700000|2021-03-16 14:25:00|28182.14|28182.14|28201.14|28201.14|28207.22|28207.22|28173.52|28173.52|0
1615905000000|2021-03-16 14:30:00|28192.53|28192.53|28205.44|28205.44|28211.53|28211.53|28183.91|28183.91|0
1615905300000|2021-03-16 14:35:00|28201.14|28201.14|28196.83|28196.83|28205.44|28205.44|28188.22|28188.22|0
1615905600000|2021-03-16 14:40:00|28192.53|28192.53|28198.61|28198.61|28198.61|28198.61|28177.83|28177.83|0
1615905900000|2021-03-16 14:45:00|28194.3|28194.3|28224.45|28224.45|28226.23|28226.23|28192.53|28192.53|0
1615906200000|2021-03-16 14:50:00|28228.75|28228.75|28201.14|28201.14|28230.53|28230.53|28201.14|28201.14|0
1615906500000|2021-03-16 14:55:00|28196.83|28196.83|28205.44|28205.44|28209.75|28209.75|28183.91|28183.91|0
1615906800000|2021-03-16 15:00:00|28201.14|28201.14|28205.44|28205.44|28205.44|28205.44|28186.44|28186.44|0
1615907100000|2021-03-16 15:05:00|28209.75|28209.75|28256.64|28256.64|28256.64|28256.64|28205.44|28205.44|0
1615907400000|2021-03-16 15:10:00|28260.95|28260.95|28278.18|28278.18|28279.95|28279.95|28246.25|28246.25|0
1615907700000|2021-03-16 15:15:00|28273.87|28273.87|28234.09|28234.09|28278.18|28278.18|28229.78|28229.78|0
1615908000000|2021-03-16 15:20:00|28229.78|28229.78|28252.34|28252.34|28254.12|28254.12|28229.78|28229.78|0
1615908300000|2021-03-16 15:25:00|28250.56|28250.56|28247.76|28247.76|28260.95|28260.95|28237.37|28237.37|0
1615908600000|2021-03-16 15:30:00|28243.45|28243.45|28233.06|28233.06|28243.45|28243.45|28233.06|28233.06|0
1615908900000|2021-03-16 15:35:00|28237.37|28237.37|28219.39|28219.39|28241.67|28241.67|28213.31|28213.31|0
1615909200000|2021-03-16 15:40:00|28223.7|28223.7|28199.36|28199.36|28232.31|28232.31|28192.53|28192.53|0
1615909500000|2021-03-16 15:45:00|28195.05|28195.05|28196.83|28196.83|28202.92|28202.92|28195.05|28195.05|0
1615909800000|2021-03-16 15:50:00|28192.53|28192.53|28192.53|28192.53|28204.69|28204.69|28173.52|28173.52|0
1615910100000|2021-03-16 15:55:00|28188.22|28188.22|28188.22|28188.22|28198.61|28198.61|28175.3|28175.3|0
1615910400000|2021-03-16 16:00:00|28183.91|28183.91|28173.52|28173.52|28188.22|28188.22|28169.22|28169.22|0
1615910700000|2021-03-16 16:05:00|28171.75|28171.75|28148.44|28148.44|28184.66|28184.66|28142.35|28142.35|0
1615911000000|2021-03-16 16:10:00|28144.13|28144.13|28131.96|28131.96|28148.44|28148.44|28123.35|28123.35|0
1615911300000|2021-03-16 16:15:00|28144.88|28144.88|28151.99|28151.99|28161.36|28161.36|28136.27|28136.27|0
1615911600000|2021-03-16 16:20:00|28156.3|28156.3|28173.52|28173.52|28183.91|28183.91|28156.3|28156.3|0
1615911900000|2021-03-16 16:25:00|28177.83|28177.83|28217.61|28217.61|28225.47|28225.47|28177.83|28177.83|0
1615968900000|2021-03-17 08:15:00|28313.93|28313.93|28296.15|28296.15|28324.79|28324.79|28272.84|28272.84|0
1615969200000|2021-03-17 08:20:00|28297.93|28297.93|28277.15|28277.15|28302.24|28302.24|28247.01|28247.01|0
1615969500000|2021-03-17 08:25:00|28275.37|28275.37|28233.54|28233.54|28276.12|28276.12|28215.29|28215.29|0
1615969800000|2021-03-17 08:30:00|28231.76|28231.76|28246.18|28246.18|28268.74|28268.74|28229.98|28229.98|0
1615970100000|2021-03-17 08:35:00|28237.57|28237.57|28184.12|28184.12|28237.57|28237.57|28182.34|28182.34|0
1615970400000|2021-03-17 08:40:00|28182.34|28182.34|28221.37|28221.37|28226.43|28226.43|28182.34|28182.34|0
1615970700000|2021-03-17 08:45:00|28212.76|28212.76|28191.98|28191.98|28217.06|28217.06|28183.36|28183.36|0
1615971000000|2021-03-17 08:50:00|28187.67|28187.67|28159.3|28159.3|28188.7|28188.7|28159.3|28159.3|0
1615971300000|2021-03-17 08:55:00|28163.61|28163.61|28195.53|28195.53|28197.31|28197.31|28157.53|28157.53|0
1615971600000|2021-03-17 09:00:00|28199.84|28199.84|28163.61|28163.61|28222.4|28222.4|28163.61|28163.61|0
1615971900000|2021-03-17 09:05:00|28172.22|28172.22|28179.33|28179.33|28180.08|28180.08|28159.3|28159.3|0
1615972200000|2021-03-17 09:10:00|28183.64|28183.64|28188.97|28188.97|28191.5|28191.5|28139.55|28139.55|0
1615972500000|2021-03-17 09:15:00|28187.19|28187.19|28205.17|28205.17|28205.17|28205.17|28162.86|28162.86|0
1615972800000|2021-03-17 09:20:00|28209.48|28209.48|28237.09|28237.09|28243.93|28243.93|28205.17|28205.17|0
1615973100000|2021-03-17 09:25:00|28231.76|28231.76|28255.82|28255.82|28269.77|28269.77|28226.7|28226.7|0
1615973400000|2021-03-17 09:30:00|28260.13|28260.13|28235.79|28235.79|28260.13|28260.13|28196.01|28196.01|0
1615973700000|2021-03-17 09:35:00|28244.4|28244.4|28265.18|28265.18|28265.18|28265.18|28220.34|28220.34|0
1615974000000|2021-03-17 09:40:00|28256.57|28256.57|28257.6|28257.6|28266.21|28266.21|28227.18|28227.18|0
1615974300000|2021-03-17 09:45:00|28253.29|28253.29|28265.94|28265.94|28271.27|28271.27|28244.4|28244.4|0
1615974600000|2021-03-17 09:50:00|28274.55|28274.55|28228.68|28228.68|28274.55|28274.55|28222.6|28222.6|0
1615974900000|2021-03-17 09:55:00|28241.6|28241.6|28270.99|28270.99|28270.99|28270.99|28237.29|28237.29|0
1615975200000|2021-03-17 10:00:00|28272.77|28272.77|28290|28290|28290|28290|28262.38|28262.38|0
1615975500000|2021-03-17 10:05:00|28285.69|28285.69|28311.53|28311.53|28328.75|28328.75|28285.69|28285.69|0
1615975800000|2021-03-17 10:10:00|28309.75|28309.75|28276.8|28276.8|28309.75|28309.75|28274.27|28274.27|0
1615976100000|2021-03-17 10:15:00|28272.5|28272.5|28263.13|28263.13|28274.27|28274.27|28250.96|28250.96|0
1615976400000|2021-03-17 10:20:00|28258.83|28258.83|28285.69|28285.69|28290|28290|28250.21|28250.21|0
1615976700000|2021-03-17 10:25:00|28277.08|28277.08|28267.44|28267.44|28287.47|28287.47|28267.44|28267.44|0
1615977000000|2021-03-17 10:30:00|28265.66|28265.66|28287.19|28287.19|28287.19|28287.19|28244.13|28244.13|0
1615977300000|2021-03-17 10:35:00|28288.97|28288.97|28342.42|28342.42|28342.42|28342.42|28288.97|28288.97|0
1615977600000|2021-03-17 10:40:00|28351.04|28351.04|28377.9|28377.9|28377.9|28377.9|28351.04|28351.04|0
1615977900000|2021-03-17 10:45:00|28379.68|28379.68|28417.68|28417.68|28433.13|28433.13|28379.68|28379.68|0
1615978200000|2021-03-17 10:50:00|28421.99|28421.99|28390.07|28390.07|28430.6|28430.6|28384.74|28384.74|0
1615978500000|2021-03-17 10:55:00|28402.99|28402.99|28382.21|28382.21|28411.6|28411.6|28380.43|28380.43|0
1615978800000|2021-03-17 11:00:00|28390.82|28390.82|28391.85|28391.85|28395.13|28395.13|28372.84|28372.84|0
1615979100000|2021-03-17 11:05:00|28387.54|28387.54|28383.23|28383.23|28387.54|28387.54|28370.31|28370.31|0
1615979400000|2021-03-17 11:10:00|28386.79|28386.79|28373.87|28373.87|28386.79|28386.79|28373.87|28373.87|0
1615979700000|2021-03-17 11:15:00|28364.23|28364.23|28337.37|28337.37|28366.76|28366.76|28337.37|28337.37|0
1615980000000|2021-03-17 11:20:00|28341.67|28341.67|28313.78|28313.78|28345.98|28345.98|28313.78|28313.78|0
1615980300000|2021-03-17 11:25:00|28309.48|28309.48|28333.81|28333.81|28333.81|28333.81|28309.48|28309.48|0
1615980600000|2021-03-17 11:30:00|28325.2|28325.2|28347.48|28347.48|28347.48|28347.48|28319.11|28319.11|0
1615980900000|2021-03-17 11:35:00|28356.09|28356.09|28413.1|28413.1|28434.63|28434.63|28356.09|28356.09|0
1615981200000|2021-03-17 11:40:00|28417.41|28417.41|28413.1|28413.1|28438.94|28438.94|28400.18|28400.18|0
1615981500000|2021-03-17 11:45:00|28417.41|28417.41|28452.41|28452.41|28453.91|28453.91|28417.41|28417.41|0
1615981800000|2021-03-17 11:50:00|28448.1|28448.1|28423.77|28423.77|28448.1|28448.1|28406.54|28406.54|0
1615982100000|2021-03-17 11:55:00|28417.68|28417.68|28405.52|28405.52|28417.68|28417.68|28401.96|28401.96|0
1615982400000|2021-03-17 12:00:00|28396.9|28396.9|28363.96|28363.96|28396.9|28396.9|28363.96|28363.96|0
1615982700000|2021-03-17 12:05:00|28360.4|28360.4|28357.87|28357.87|28362.18|28362.18|28350.01|28350.01|0
1615983000000|2021-03-17 12:10:00|28362.18|28362.18|28431.35|28431.35|28432.11|28432.11|28357.87|28357.87|0
1615983300000|2021-03-17 12:15:00|28439.97|28439.97|28428.07|28428.07|28439.97|28439.97|28419.46|28419.46|0
1615983600000|2021-03-17 12:20:00|28432.38|28432.38|28420.96|28420.96|28432.38|28432.38|28412.35|28412.35|0
1615983900000|2021-03-17 12:25:00|28425.27|28425.27|28441.74|28441.74|28446.8|28446.8|28425.27|28425.27|0
1615984200000|2021-03-17 12:30:00|28437.44|28437.44|28423.77|28423.77|28437.44|28437.44|28417.68|28417.68|0
1615984500000|2021-03-17 12:35:00|28425.54|28425.54|28442.77|28442.77|28453.16|28453.16|28425.54|28425.54|0
1615984800000|2021-03-17 12:40:00|28438.46|28438.46|28455.69|28455.69|28455.69|28455.69|28423.77|28423.77|0
1615985100000|2021-03-17 12:45:00|28451.38|28451.38|28452.89|28452.89|28456.44|28456.44|28429.58|28429.58|0
1615985400000|2021-03-17 12:50:00|28451.11|28451.11|28465.05|28465.05|28469.36|28469.36|28446.8|28446.8|0
1615985700000|2021-03-17 12:55:00|28473.67|28473.67|28471.89|28471.89|28482.28|28482.28|28469.36|28469.36|0
1615986000000|2021-03-17 13:00:00|28467.58|28467.58|28449.33|28449.33|28470.11|28470.11|28444.27|28444.27|0
1615986300000|2021-03-17 13:05:00|28445.02|28445.02|28452.89|28452.89|28452.89|28452.89|28440.72|28440.72|0
1615986600000|2021-03-17 13:10:00|28448.58|28448.58|28463.28|28463.28|28463.28|28463.28|28448.58|28448.58|0
1615986900000|2021-03-17 13:15:00|28458.97|28458.97|28452.13|28452.13|28458.97|28458.97|28446.05|28446.05|0
1615987200000|2021-03-17 13:20:00|28456.44|28456.44|28449.61|28449.61|28456.44|28456.44|28433.88|28433.88|0
1615987500000|2021-03-17 13:25:00|28444.27|28444.27|28466.56|28466.56|28470.86|28470.86|28436.41|28436.41|0
1615987800000|2021-03-17 13:30:00|28470.86|28470.86|28479.75|28479.75|28490.89|28490.89|28456.44|28456.44|0
1615988100000|2021-03-17 13:35:00|28481.53|28481.53|28503.33|28503.33|28517.28|28517.28|28468.61|28468.61|0
1615988400000|2021-03-17 13:40:00|28511.95|28511.95|28536.01|28536.01|28540.31|28540.31|28486.11|28486.11|0
1615988700000|2021-03-17 13:45:00|28544.62|28544.62|28549.95|28549.95|28591.24|28591.24|28536.01|28536.01|0
1615989000000|2021-03-17 13:50:00|28551.73|28551.73|28562.12|28562.12|28562.12|28562.12|28518.78|28518.78|0
1615989300000|2021-03-17 13:55:00|28553.51|28553.51|28514.47|28514.47|28556.04|28556.04|28514.47|28514.47|0
1615989600000|2021-03-17 14:00:00|28510.17|28510.17|28510.92|28510.92|28540.31|28540.31|28506.61|28506.61|0
1615989900000|2021-03-17 14:05:00|28509.14|28509.14|28500.26|28500.26|28523.84|28523.84|28490.89|28490.89|0
1615990200000|2021-03-17 14:10:00|28504.56|28504.56|28494.92|28494.92|28504.56|28504.56|28482|28482|0
1615990500000|2021-03-17 14:15:00|28498.48|28498.48|28520.28|28520.28|28528.9|28528.9|28494.17|28494.17|0
1615990800000|2021-03-17 14:20:00|28524.59|28524.59|28529.65|28529.65|28541.82|28541.82|28522.81|28522.81|0
1615991100000|2021-03-17 14:25:00|28525.34|28525.34|28570.18|28570.18|28578.04|28578.04|28516.73|28516.73|0
1615991400000|2021-03-17 14:30:00|28565.88|28565.88|28577.29|28577.29|28577.29|28577.29|28546.12|28546.12|0
1615991700000|2021-03-17 14:35:00|28572.99|28572.99|28560.82|28560.82|28582.35|28582.35|28552.21|28552.21|0
1615992000000|2021-03-17 14:40:00|28556.51|28556.51|28580.85|28580.85|28606.69|28606.69|28556.51|28556.51|0
1615992300000|2021-03-17 14:45:00|28576.54|28576.54|28584.68|28584.68|28590.21|28590.21|28566.15|28566.15|0
1615992600000|2021-03-17 14:50:00|28579.34|28579.34|28614.07|28614.07|28618.38|28618.38|28553.51|28553.51|0
1615992900000|2021-03-17 14:55:00|28610.51|28610.51|28640.18|28640.18|28662.47|28662.47|28606.21|28606.21|0
1615993200000|2021-03-17 15:00:00|28644.49|28644.49|28671.35|28671.35|28673.88|28673.88|28636.63|28636.63|0
1615993500000|2021-03-17 15:05:00|28662.74|28662.74|28663.77|28663.77|28678.46|28678.46|28659.46|28659.46|0
1615993800000|2021-03-17 15:10:00|28659.46|28659.46|28674.91|28674.91|28679.21|28679.21|28630.82|28630.82|0
1615994100000|2021-03-17 15:15:00|28670.6|28670.6|28683.52|28683.52|28698.97|28698.97|28658.43|28658.43|0
1615994400000|2021-03-17 15:20:00|28687.83|28687.83|28673.88|28673.88|28705.05|28705.05|28669.58|28669.58|0
1615994700000|2021-03-17 15:25:00|28672.1|28672.1|28692.88|28692.88|28704.03|28704.03|28672.1|28672.1|0
1615995000000|2021-03-17 15:30:00|28694.66|28694.66|28704.03|28704.03|28711.89|28711.89|28686.8|28686.8|0
1615995300000|2021-03-17 15:35:00|28699.72|28699.72|28694.39|28694.39|28710.11|28710.11|28681.47|28681.47|0
1615995600000|2021-03-17 15:40:00|28690.08|28690.08|28716.94|28716.94|28731.64|28731.64|28686.53|28686.53|0
1615995900000|2021-03-17 15:45:00|28725.56|28725.56|28765.34|28765.34|28773.95|28773.95|28721.25|28721.25|0
1615996200000|2021-03-17 15:50:00|28761.03|28761.03|28762.81|28762.81|28767.87|28767.87|28748.87|28748.87|0
1615996500000|2021-03-17 15:55:00|28758.51|28758.51|28752.42|28752.42|28767.12|28767.12|28747.09|28747.09|0
1615996800000|2021-03-17 16:00:00|28756.73|28756.73|28752.42|28752.42|28769.65|28769.65|28748.12|28748.12|0
1615997100000|2021-03-17 16:05:00|28756.73|28756.73|28780.31|28780.31|28784.62|28784.62|28755.98|28755.98|0
1615997400000|2021-03-17 16:10:00|28771.7|28771.7|28764.59|28764.59|28787.15|28787.15|28764.59|28764.59|0
1615997700000|2021-03-17 16:15:00|28755.98|28755.98|28742.03|28742.03|28755.98|28755.98|28730.89|28730.89|0
1615998000000|2021-03-17 16:20:00|28733.42|28733.42|28762.81|28762.81|28768.9|28768.9|28733.42|28733.42|0
1615998300000|2021-03-17 16:25:00|28758.51|28758.51|28787.9|28787.9|28787.9|28787.9|28751.4|28751.4|0
1616055300000|2021-03-18 08:15:00|28747.36|28747.36|28792.2|28792.2|28820.85|28820.85|28738.75|28738.75|0
1616055600000|2021-03-18 08:20:00|28787.9|28787.9|28806.63|28806.63|28806.63|28806.63|28759.26|28759.26|0
1616055900000|2021-03-18 08:25:00|28802.32|28802.32|28766.84|28766.84|28802.32|28802.32|28737.73|28737.73|0
1616056200000|2021-03-18 08:30:00|28771.15|28771.15|28782.57|28782.57|28790.43|28790.43|28767.87|28767.87|0
1616056500000|2021-03-18 08:35:00|28778.26|28778.26|28777.51|28777.51|28792.2|28792.2|28769.65|28769.65|0
1616056800000|2021-03-18 08:40:00|28781.81|28781.81|28758.51|28758.51|28781.81|28781.81|28758.51|28758.51|0
1616057100000|2021-03-18 08:45:00|28754.2|28754.2|28715.17|28715.17|28762.81|28762.81|28705.8|28705.8|0
1616057400000|2021-03-18 08:50:00|28710.86|28710.86|28740.25|28740.25|28740.25|28740.25|28703|28703|0
1616057700000|2021-03-18 08:55:00|28744.56|28744.56|28729.11|28729.11|28750.64|28750.64|28724.81|28724.81|0
1616058000000|2021-03-18 09:00:00|28724.81|28724.81|28745.59|28745.59|28749.89|28749.89|28714.42|28714.42|0
1616058300000|2021-03-18 09:05:00|28747.36|28747.36|28768.9|28768.9|28773.2|28773.2|28747.36|28747.36|0
1616058600000|2021-03-18 09:10:00|28773.2|28773.2|28779.29|28779.29|28791.45|28791.45|28728.36|28728.36|0
1616058900000|2021-03-18 09:15:00|28774.98|28774.98|28850.24|28850.24|28858.85|28858.85|28774.98|28774.98|0
1616059200000|2021-03-18 09:20:00|28858.1|28858.1|28852.02|28852.02|28858.1|28858.1|28841.63|28841.63|0
1616059500000|2021-03-18 09:25:00|28843.4|28843.4|28877.38|28877.38|28882.71|28882.71|28843.4|28843.4|0
1616059800000|2021-03-18 09:30:00|28881.68|28881.68|28925.77|28925.77|28931.86|28931.86|28873.07|28873.07|0
1616060100000|2021-03-18 09:35:00|28927.55|28927.55|28912.85|28912.85|28936.16|28936.16|28908.55|28908.55|0
1616060400000|2021-03-18 09:40:00|28909.3|28909.3|28926.8|28926.8|28926.8|28926.8|28885.99|28885.99|0
1616060700000|2021-03-18 09:45:00|28925.02|28925.02|28919.96|28919.96|28933.63|28933.63|28903.49|28903.49|0
1616061000000|2021-03-18 09:50:00|28924.27|28924.27|28930.35|28930.35|28932.88|28932.88|28907.05|28907.05|0
1616061300000|2021-03-18 09:55:00|28928.58|28928.58|28914.63|28914.63|28928.58|28928.58|28901.71|28901.71|0
1616061600000|2021-03-18 10:00:00|28912.85|28912.85|28883.46|28883.46|28912.85|28912.85|28883.46|28883.46|0
1616061900000|2021-03-18 10:05:00|28887.77|28887.77|28863.43|28863.43|28887.77|28887.77|28850.51|28850.51|0
1616062200000|2021-03-18 10:10:00|28854.82|28854.82|28854.82|28854.82|28854.82|28854.82|28854.82|28854.82|0
1616062500000|2021-03-18 10:15:00|28859.13|28859.13|28837.59|28837.59|28869.52|28869.52|28837.59|28837.59|0
1616062800000|2021-03-18 10:20:00|28839.37|28839.37|28815.31|28815.31|28845.46|28845.46|28811.01|28811.01|0
1616063100000|2021-03-18 10:25:00|28811.01|28811.01|28823.17|28823.17|28823.17|28823.17|28792|28792|0
1616063400000|2021-03-18 10:30:00|28810.25|28810.25|28824.95|28824.95|28835.34|28835.34|28810.25|28810.25|0
1616063700000|2021-03-18 10:35:00|28833.56|28833.56|28828.51|28828.51|28845.73|28845.73|28819.89|28819.89|0
1616064000000|2021-03-18 10:40:00|28824.2|28824.2|28828.23|28828.23|28841.15|28841.15|28806.7|28806.7|0
1616064300000|2021-03-18 10:45:00|28830.01|28830.01|28829.26|28829.26|28842.18|28842.18|28829.26|28829.26|0
1616064600000|2021-03-18 10:50:00|28833.56|28833.56|28823.17|28823.17|28856.87|28856.87|28818.87|28818.87|0
1616064900000|2021-03-18 10:55:00|28827.48|28827.48|28811.76|28811.76|28846.48|28846.48|28811.76|28811.76|0
1616065200000|2021-03-18 11:00:00|28807.45|28807.45|28738.27|28738.27|28818.59|28818.59|28733.97|28733.97|0
1616065500000|2021-03-18 11:05:00|28742.58|28742.58|28686.32|28686.32|28742.58|28742.58|28663.01|28663.01|0
1616065800000|2021-03-18 11:10:00|28688.1|28688.1|28693.16|28693.16|28730.41|28730.41|28688.1|28688.1|0
1616066100000|2021-03-18 11:15:00|28684.55|28684.55|28680.99|28680.99|28684.55|28684.55|28668.82|28668.82|0
1616066400000|2021-03-18 11:20:00|28684.55|28684.55|28682.02|28682.02|28694.94|28694.94|28655.9|28655.9|0
1616066700000|2021-03-18 11:25:00|28673.4|28673.4|28689.88|28689.88|28693.43|28693.43|28669.1|28669.1|0
1616067000000|2021-03-18 11:30:00|28694.18|28694.18|28701.29|28701.29|28705.6|28705.6|28687.35|28687.35|0
1616067300000|2021-03-18 11:35:00|28696.99|28696.99|28684.07|28684.07|28705.6|28705.6|28671.9|28671.9|0
1616067600000|2021-03-18 11:40:00|28676.21|28676.21|28683.04|28683.04|28689.88|28689.88|28672.65|28672.65|0
1616067900000|2021-03-18 11:45:00|28691.66|28691.66|28696.71|28696.71|28700.27|28700.27|28683.04|28683.04|0
1616068200000|2021-03-18 11:50:00|28692.41|28692.41|28744.08|28744.08|28754.47|28754.47|28688.1|28688.1|0
1616068500000|2021-03-18 11:55:00|28739.78|28739.78|28739.78|28739.78|28764.11|28764.11|28739.78|28739.78|0
1616068800000|2021-03-18 12:00:00|28752.7|28752.7|28801.09|28801.09|28802.87|28802.87|28741.55|28741.55|0
1616069100000|2021-03-18 12:05:00|28796.79|28796.79|28795.01|28795.01|28812.23|28812.23|28785.64|28785.64|0
1616069400000|2021-03-18 12:10:00|28799.31|28799.31|28793.23|28793.23|28812.23|28812.23|28784.62|28784.62|0
1616069700000|2021-03-18 12:15:00|28788.92|28788.92|28778.53|28778.53|28788.92|28788.92|28749.14|28749.14|0
1616070000000|2021-03-18 12:20:00|28774.98|28774.98|28778.53|28778.53|28782.84|28782.84|28763.84|28763.84|0
1616070300000|2021-03-18 12:25:00|28792.48|28792.48|28813.26|28813.26|28815.04|28815.04|28790.7|28790.7|0
1616070600000|2021-03-18 12:30:00|28816.81|28816.81|28824.95|28824.95|28824.95|28824.95|28797.81|28797.81|0
1616070900000|2021-03-18 12:35:00|28826.73|28826.73|28842.18|28842.18|28855.09|28855.09|28825.98|28825.98|0
1616071200000|2021-03-18 12:40:00|28837.87|28837.87|28847.23|28847.23|28847.23|28847.23|28828.23|28828.23|0
1616071500000|2021-03-18 12:45:00|28851.54|28851.54|28849.76|28849.76|28855.85|28855.85|28832.54|28832.54|0
1616071800000|2021-03-18 12:50:00|28845.46|28845.46|28834.31|28834.31|28851.54|28851.54|28834.31|28834.31|0
1616072100000|2021-03-18 12:55:00|28842.93|28842.93|28836.09|28836.09|28842.93|28842.93|28821.4|28821.4|0
1616072400000|2021-03-18 13:00:00|28840.4|28840.4|28847.23|28847.23|28847.23|28847.23|28825.7|28825.7|0
1616072700000|2021-03-18 13:05:00|28842.93|28842.93|28842.93|28842.93|28851.54|28851.54|28838.62|28838.62|0
1616073000000|2021-03-18 13:10:00|28847.23|28847.23|28862.96|28862.96|28871.57|28871.57|28842.93|28842.93|0
1616073300000|2021-03-18 13:15:00|28869.04|28869.04|28867.26|28867.26|28875.12|28875.12|28861.18|28861.18|0
1616073600000|2021-03-18 13:20:00|28862.96|28862.96|28902.74|28902.74|28902.74|28902.74|28856.87|28856.87|0
1616073900000|2021-03-18 13:25:00|28907.05|28907.05|28950.38|28950.38|28958.24|28958.24|28900.96|28900.96|0
1616074200000|2021-03-18 13:30:00|28959|28959|28964.33|28964.33|28969.66|28969.66|28928.1|28928.1|0
1616074500000|2021-03-18 13:35:00|28967.88|28967.88|29062.9|29062.9|29062.9|29062.9|28966.11|28966.11|0
1616074800000|2021-03-18 13:40:00|29054.28|29054.28|29092.29|29092.29|29102.68|29102.68|29054.28|29054.28|0
1616075100000|2021-03-18 13:45:00|29083.68|29083.68|29054.28|29054.28|29094.07|29094.07|29026.39|29026.39|0
1616075400000|2021-03-18 13:50:00|29052.51|29052.51|29071.51|29071.51|29084.43|29084.43|29035.28|29035.28|0
1616075700000|2021-03-18 13:55:00|29080.12|29080.12|29105.96|29105.96|29114.57|29114.57|29075.06|29075.06|0
1616076000000|2021-03-18 14:00:00|29107.74|29107.74|29081.15|29081.15|29132.07|29132.07|29081.15|29081.15|0
1616076300000|2021-03-18 14:05:00|29076.84|29076.84|29114.37|29114.37|29114.37|29114.37|29073.29|29073.29|0
1616076600000|2021-03-18 14:10:00|29112.59|29112.59|29077.12|29077.12|29116.9|29116.9|29067.75|29067.75|0
1616076900000|2021-03-18 14:15:00|29080.67|29080.67|29026.47|29026.47|29091.06|29091.06|29011.77|29011.77|0
1616077200000|2021-03-18 14:20:00|29028.24|29028.24|28981.63|28981.63|29038.63|29038.63|28977.32|28977.32|0
1616077500000|2021-03-18 14:25:00|28977.32|28977.32|28959.82|28959.82|28988.46|28988.46|28952.98|28952.98|0
1616077800000|2021-03-18 14:30:00|28949.43|28949.43|28971.99|28971.99|29003.91|29003.91|28932.96|28932.96|0
1616078100000|2021-03-18 14:35:00|28967.68|28967.68|28917.51|28917.51|28967.68|28967.68|28917.51|28917.51|0
1616078400000|2021-03-18 14:40:00|28913.2|28913.2|28908.35|28908.35|28913.2|28913.2|28853.87|28853.87|0
1616078700000|2021-03-18 14:45:00|28904.79|28904.79|28863.98|28863.98|28907.32|28907.32|28862.2|28862.2|0
1616079000000|2021-03-18 14:50:00|28862.2|28862.2|28844.43|28844.43|28888.04|28888.04|28841.9|28841.9|0
1616079300000|2021-03-18 14:55:00|28842.65|28842.65|28858.85|28858.85|28871.77|28871.77|28839.1|28839.1|0
1616079600000|2021-03-18 15:00:00|28863.16|28863.16|28800.07|28800.07|28868.22|28868.22|28793.98|28793.98|0
1616079900000|2021-03-18 15:05:00|28795.76|28795.76|28805.4|28805.4|28814.01|28814.01|28789.68|28789.68|0
1616080200000|2021-03-18 15:10:00|28807.18|28807.18|28826.93|28826.93|28855.85|28855.85|28804.65|28804.65|0
1616080500000|2021-03-18 15:15:00|28825.15|28825.15|28844.16|28844.16|28845.93|28845.93|28819.07|28819.07|0
1616080800000|2021-03-18 15:20:00|28848.46|28848.46|28811.21|28811.21|28865.69|28865.69|28811.21|28811.21|0
1616081100000|2021-03-18 15:25:00|28806.9|28806.9|28825.15|28825.15|28835.54|28835.54|28791.45|28791.45|0
1616081400000|2021-03-18 15:30:00|28829.46|28829.46|28792.2|28792.2|28844.16|28844.16|28792.2|28792.2|0
1616081700000|2021-03-18 15:35:00|28787.9|28787.9|28800.82|28800.82|28800.82|28800.82|28787.9|28787.9|0
1616082000000|2021-03-18 15:40:00|28802.59|28802.59|28844.16|28844.16|28847.44|28847.44|28802.59|28802.59|0
1616082300000|2021-03-18 15:45:00|28848.46|28848.46|28884.69|28884.69|28893.3|28893.3|28848.46|28848.46|0
1616082600000|2021-03-18 15:50:00|28889|28889|28931.58|28931.58|28940.2|28940.2|28882.91|28882.91|0
1616082900000|2021-03-18 15:55:00|28927.28|28927.28|28913.06|28913.06|28959.2|28959.2|28908.75|28908.75|0
1616083200000|2021-03-18 16:00:00|28908.75|28908.75|28876.83|28876.83|28910.53|28910.53|28876.83|28876.83|0
1616083500000|2021-03-18 16:05:00|28872.52|28872.52|28853.52|28853.52|28881.13|28881.13|28853.52|28853.52|0
1616083800000|2021-03-18 16:10:00|28857.83|28857.83|28852.49|28852.49|28862.13|28862.13|28849.96|28849.96|0
1616084100000|2021-03-18 16:15:00|28856.8|28856.8|28877.58|28877.58|28881.89|28881.89|28856.8|28856.8|0
1616084400000|2021-03-18 16:20:00|28873.27|28873.27|28878.33|28878.33|28880.11|28880.11|28867.19|28867.19|0
1616084700000|2021-03-18 16:25:00|28882.64|28882.64|28860.35|28860.35|28907.72|28907.72|28860.35|28860.35|0
1616141700000|2021-03-19 08:15:00|28900.61|28900.61|28959.13|28959.13|28959.13|28959.13|28873|28873|0
1616142000000|2021-03-19 08:20:00|28963.43|28963.43|28967.74|28967.74|29007.8|29007.8|28959.13|28959.13|0
1616142300000|2021-03-19 08:25:00|28959.13|28959.13|29048.33|29048.33|29048.33|29048.33|28950.51|28950.51|0
1616142600000|2021-03-19 08:30:00|29044.02|29044.02|29044.78|29044.78|29075.95|29075.95|29039.72|29039.72|0
1616142900000|2021-03-19 08:35:00|29031.86|29031.86|29068.08|29068.08|29096.73|29096.73|29027.55|29027.55|0
1616143200000|2021-03-19 08:40:00|29063.78|29063.78|28997.13|28997.13|29063.78|29063.78|28984.21|28984.21|0
1616143500000|2021-03-19 08:45:00|28988.52|28988.52|29014.36|29014.36|29067.06|29067.06|28988.52|28988.52|0
1616143800000|2021-03-19 08:50:00|29010.8|29010.8|29049.83|29049.83|29054.14|29054.14|29005.74|29005.74|0
1616144100000|2021-03-19 08:55:00|29045.53|29045.53|29043|29043|29062|29062|29041.22|29041.22|0
1616144400000|2021-03-19 09:00:00|29038.69|29038.69|29058.72|29058.72|29065.56|29065.56|29034.39|29034.39|0
1616144700000|2021-03-19 09:05:00|29060.5|29060.5|29080.53|29080.53|29082.03|29082.03|29060.5|29060.5|0
1616145000000|2021-03-19 09:10:00|29093.45|29093.45|29097|29097|29128.17|29128.17|29088.39|29088.39|0
1616145300000|2021-03-19 09:15:00|29105.61|29105.61|29121.34|29121.34|29138.56|29138.56|29103.08|29103.08|0
1616145600000|2021-03-19 09:20:00|29123.11|29123.11|29148.2|29148.2|29152.51|29152.51|29123.11|29123.11|0
1616145900000|2021-03-19 09:25:00|29151.75|29151.75|29126.67|29126.67|29151.75|29151.75|29118.06|29118.06|0
1616146200000|2021-03-19 09:30:00|29122.36|29122.36|29145.19|29145.19|29145.19|29145.19|29107.67|29107.67|0
1616146500000|2021-03-19 09:35:00|29140.89|29140.89|29119.63|29119.63|29140.89|29140.89|29101.1|29101.1|0
1616146800000|2021-03-19 09:40:00|29121.41|29121.41|29169.33|29169.33|29177.94|29177.94|29121.41|29121.41|0
1616147100000|2021-03-19 09:45:00|29167.55|29167.55|29159.69|29159.69|29182.25|29182.25|29157.91|29157.91|0
1616147400000|2021-03-19 09:50:00|29163.99|29163.99|29173.63|29173.63|29182.25|29182.25|29149.3|29149.3|0
1616147700000|2021-03-19 09:55:00|29177.94|29177.94|29213.42|29213.42|29213.42|29213.42|29177.94|29177.94|0
1616148000000|2021-03-19 10:00:00|29211.91|29211.91|29243.84|29243.84|29252.45|29252.45|29211.91|29211.91|0
1616148300000|2021-03-19 10:05:00|29235.22|29235.22|29252.45|29252.45|29256.75|29256.75|29223.05|29223.05|0
1616148900000|2021-03-19 10:15:00|29041.44|29041.44|29042.12|29042.12|29136.18|29136.18|28985.11|28985.11|0
1616149200000|2021-03-19 10:20:00|29047.45|29047.45|29118.13|29118.13|29118.13|29118.13|29036.03|29036.03|0
1616149500000|2021-03-19 10:25:00|29113.82|29113.82|29140.69|29140.69|29142.46|29142.46|29081.9|29081.9|0
1616149800000|2021-03-19 10:30:00|29144.99|29144.99|29166.8|29166.8|29180.47|29180.47|29144.99|29144.99|0
1616150100000|2021-03-19 10:35:00|29175.41|29175.41|29133.85|29133.85|29179.72|29179.72|29133.85|29133.85|0
1616150400000|2021-03-19 10:40:00|29138.16|29138.16|29192.64|29192.64|29207.33|29207.33|29135.63|29135.63|0
1616150700000|2021-03-19 10:45:00|29190.86|29190.86|29168.3|29168.3|29196.94|29196.94|29168.3|29168.3|0
1616151000000|2021-03-19 10:50:00|29165.77|29165.77|29176.16|29176.16|29200.5|29200.5|29129.54|29129.54|0
1616151300000|2021-03-19 10:55:00|29184.02|29184.02|29183|29183|29205.56|29205.56|29143.21|29143.21|0
1616151600000|2021-03-19 11:00:00|29186.55|29186.55|29247.87|29247.87|29247.87|29247.87|29186.55|29186.55|0
1616151900000|2021-03-19 11:05:00|29243.56|29243.56|29162.22|29162.22|29243.56|29243.56|29162.22|29162.22|0
1616152200000|2021-03-19 11:10:00|29166.52|29166.52|29168.03|29168.03|29170.83|29170.83|29137.13|29137.13|0
1616152500000|2021-03-19 11:15:00|29180.95|29180.95|29174.86|29174.86|29191.34|29191.34|29166.25|29166.25|0
1616152800000|2021-03-19 11:20:00|29170.56|29170.56|29158.39|29158.39|29170.56|29170.56|29149.77|29149.77|0
1616153100000|2021-03-19 11:25:00|29160.17|29160.17|29176.64|29176.64|29179.44|29179.44|29158.66|29158.66|0
1616153400000|2021-03-19 11:30:00|29172.33|29172.33|29175.14|29175.14|29188.06|29188.06|29172.33|29172.33|0
1616153700000|2021-03-19 11:35:00|29173.36|29173.36|29176.16|29176.16|29182.25|29182.25|29173.36|29173.36|0
1616154000000|2021-03-19 11:40:00|29180.47|29180.47|29173.36|29173.36|29205.56|29205.56|29164.75|29164.75|0
1616154300000|2021-03-19 11:45:00|29176.91|29176.91|29154.36|29154.36|29185.53|29185.53|29151.83|29151.83|0
1616154600000|2021-03-19 11:50:00|29152.58|29152.58|29098.85|29098.85|29156.88|29156.88|29098.85|29098.85|0
1616154900000|2021-03-19 11:55:00|29103.16|29103.16|29101.38|29101.38|29116.08|29116.08|29088.46|29088.46|0
1616155200000|2021-03-19 12:00:00|29105.69|29105.69|29130.02|29130.02|29150.8|29150.8|29105.69|29105.69|0
1616155500000|2021-03-19 12:05:00|29137.88|29137.88|29127.49|29127.49|29137.88|29137.88|29111.02|29111.02|0
1616155800000|2021-03-19 12:10:00|29123.19|29123.19|29095.57|29095.57|29131.8|29131.8|29095.57|29095.57|0
1616156100000|2021-03-19 12:15:00|29093.79|29093.79|29126.74|29126.74|29135.35|29135.35|29079.1|29079.1|0
1616156400000|2021-03-19 12:20:00|29131.05|29131.05|29140.69|29140.69|29153.6|29153.6|29131.05|29131.05|0
1616156700000|2021-03-19 12:25:00|29144.99|29144.99|29135.35|29135.35|29150.05|29150.05|29135.35|29135.35|0
1616157000000|2021-03-19 12:30:00|29139.66|29139.66|29150.8|29150.8|29154.36|29154.36|29131.05|29131.05|0
1616157300000|2021-03-19 12:35:00|29146.49|29146.49|29154.36|29154.36|29177.66|29177.66|29146.49|29146.49|0
1616157600000|2021-03-19 12:40:00|29158.66|29158.66|29150.8|29150.8|29163.72|29163.72|29146.49|29146.49|0
1616157900000|2021-03-19 12:45:00|29152.58|29152.58|29165.5|29165.5|29180.19|29180.19|29152.58|29152.58|0
1616158200000|2021-03-19 12:50:00|29174.11|29174.11|29174.11|29174.11|29178.42|29178.42|29165.5|29165.5|0
1616158500000|2021-03-19 12:55:00|29165.5|29165.5|29189.83|29189.83|29195.16|29195.16|29165.5|29165.5|0
1616158800000|2021-03-19 13:00:00|29194.14|29194.14|29200.22|29200.22|29207.06|29207.06|29174.11|29174.11|0
1616159100000|2021-03-19 13:05:00|29195.92|29195.92|29208.84|29208.84|29221.75|29221.75|29195.92|29195.92|0
1616159400000|2021-03-19 13:10:00|29204.53|29204.53|29207.06|29207.06|29214.92|29214.92|29202.75|29202.75|0
1616159700000|2021-03-19 13:15:00|29211.36|29211.36|29245.06|29245.06|29246.84|29246.84|29211.36|29211.36|0
1616160000000|2021-03-19 13:20:00|29240.76|29240.76|29247.59|29247.59|29268.37|29268.37|29240.76|29240.76|0
1616160300000|2021-03-19 13:25:00|29238.98|29238.98|29241.51|29241.51|29250.12|29250.12|29237.2|29237.2|0
1616160600000|2021-03-19 13:30:00|29237.2|29237.2|29191.34|29191.34|29256.2|29256.2|29191.34|29191.34|0
1616160900000|2021-03-19 13:35:00|29185.25|29185.25|29128.99|29128.99|29193.86|29193.86|29120.38|29120.38|0
1616161200000|2021-03-19 13:40:00|29124.69|29124.69|29125.44|29125.44|29146.97|29146.97|29102.13|29102.13|0
1616161500000|2021-03-19 13:45:00|29121.13|29121.13|29065.63|29065.63|29121.88|29121.88|29059.54|29059.54|0
1616161800000|2021-03-19 13:50:00|29069.93|29069.93|29155.58|29155.58|29164.2|29164.2|29065.63|29065.63|0
1616162100000|2021-03-19 13:55:00|29153.81|29153.81|29180.67|29180.67|29180.67|29180.67|29119.36|29119.36|0
1616162400000|2021-03-19 14:00:00|29184.23|29184.23|29225.51|29225.51|29240.21|29240.21|29182.45|29182.45|0
1616162700000|2021-03-19 14:05:00|29221.21|29221.21|29221.21|29221.21|29221.21|29221.21|29162.42|29162.42|0
1616163000000|2021-03-19 14:10:00|29216.9|29216.9|29271.65|29271.65|29273.43|29273.43|29203.98|29203.98|0
1616163300000|2021-03-19 14:15:00|29273.43|29273.43|29265.57|29265.57|29294.96|29294.96|29259.49|29259.49|0
1616163600000|2021-03-19 14:20:00|29261.26|29261.26|29259.49|29259.49|29268.1|29268.1|29236.18|29236.18|0
1616163900000|2021-03-19 14:25:00|29263.79|29263.79|29249.1|29249.1|29265.57|29265.57|29244.79|29244.79|0
1616164200000|2021-03-19 14:30:00|29257.71|29257.71|29218.68|29218.68|29261.26|29261.26|29203.98|29203.98|0
1616164500000|2021-03-19 14:35:00|29214.37|29214.37|29230.09|29230.09|29234.4|29234.4|29203.23|29203.23|0
1616164800000|2021-03-19 14:40:00|29228.31|29228.31|29259.49|29259.49|29263.52|29263.52|29222.23|29222.23|0
1616165100000|2021-03-19 14:45:00|29263.79|29263.79|29276.71|29276.71|29285.32|29285.32|29255.18|29255.18|0
1616165400000|2021-03-19 14:50:00|29281.02|29281.02|29249.1|29249.1|29304.33|29304.33|29236.18|29236.18|0
1616165700000|2021-03-19 14:55:00|29252.65|29252.65|29248.34|29248.34|29254.43|29254.43|29202.48|29202.48|0
1616166000000|2021-03-19 15:00:00|29244.04|29244.04|29195.64|29195.64|29248.34|29248.34|29195.64|29195.64|0
1616166300000|2021-03-19 15:05:00|29191.34|29191.34|29222.51|29222.51|29226.81|29226.81|29187.03|29187.03|0
1616166600000|2021-03-19 15:10:00|29224.28|29224.28|29226.06|29226.06|29254.43|29254.43|29209.59|29209.59|0
1616166900000|2021-03-19 15:15:00|29230.37|29230.37|29254.7|29254.7|29254.7|29254.7|29215.67|29215.67|0
1616167200000|2021-03-19 15:20:00|29250.4|29250.4|29245.81|29245.81|29271.18|29271.18|29235.42|29235.42|0
1616167500000|2021-03-19 15:25:00|29250.12|29250.12|29212.12|29212.12|29258.73|29258.73|29212.12|29212.12|0
1616167800000|2021-03-19 15:30:00|29216.42|29216.42|29275.96|29275.96|29275.96|29275.96|29216.42|29216.42|0
1616168100000|2021-03-19 15:35:00|29274.18|29274.18|29268.1|29268.1|29274.18|29274.18|29253.4|29253.4|0
1616168400000|2021-03-19 15:40:00|29269.88|29269.88|29249.1|29249.1|29282.79|29282.79|29238.71|29238.71|0
1616168700000|2021-03-19 15:45:00|29253.4|29253.4|29249.1|29249.1|29265.57|29265.57|29240.48|29240.48|0
1616169000000|2021-03-19 15:50:00|29244.79|29244.79|29269.12|29269.12|29277.74|29277.74|29244.79|29244.79|0
1616169300000|2021-03-19 15:55:00|29264.82|29264.82|29267.35|29267.35|29279.51|29279.51|29256.96|29256.96|0
1616169600000|2021-03-19 16:00:00|29271.65|29271.65|29280.27|29280.27|29290.66|29290.66|29255.18|29255.18|0
1616169900000|2021-03-19 16:05:00|29275.96|29275.96|29229.34|29229.34|29275.96|29275.96|29225.79|29225.79|0
1616170200000|2021-03-19 16:10:00|29225.03|29225.03|29214.64|29214.64|29226.54|29226.54|29206.78|29206.78|0
1616170500000|2021-03-19 16:15:00|29218.95|29218.95|29242.26|29242.26|29242.26|29242.26|29218.95|29218.95|0
1616170800000|2021-03-19 16:20:00|29237.95|29237.95|29225.03|29225.03|29237.95|29237.95|29210.34|29210.34|0
1616171100000|2021-03-19 16:25:00|29223.26|29223.26|29233.65|29233.65|29242.26|29242.26|29211.09|29211.09|0
1616596500000|2021-03-24 14:35:00|29785.62|29785.62|29777.01|29777.01|29785.62|29785.62|29777.01|29777.01|0
1616596800000|2021-03-24 14:40:00|29789.93|29789.93|29825.41|29825.41|29846.19|29846.19|29789.93|29789.93|0
1616597100000|2021-03-24 14:45:00|29821.1|29821.1|29797.79|29797.79|29839.35|29839.35|29789.18|29789.18|0
1616597400000|2021-03-24 14:50:00|29793.49|29793.49|29812.49|29812.49|29827.18|29827.18|29789.18|29789.18|0
1616597700000|2021-03-24 14:55:00|29816.79|29816.79|29826.43|29826.43|29830.74|29830.74|29788.43|29788.43|0
1616598000000|2021-03-24 15:00:00|29822.13|29822.13|29727.86|29727.86|29822.13|29822.13|29719.25|29719.25|0
1616598300000|2021-03-24 15:05:00|29732.17|29732.17|29728.62|29728.62|29755.48|29755.48|29697.45|29697.45|0
1616598600000|2021-03-24 15:10:00|29720|29720|29768.4|29768.4|29797.79|29797.79|29720|29720|0
1616598900000|2021-03-24 15:15:00|29772.71|29772.71|29792.46|29792.46|29826.16|29826.16|29772.71|29772.71|0
1616599200000|2021-03-24 15:20:00|29796.77|29796.77|29813.99|29813.99|29820.07|29820.07|29788.15|29788.15|0
1616599500000|2021-03-24 15:25:00|29809.68|29809.68|29799.29|29799.29|29809.68|29809.68|29777.76|29777.76|0
1616599800000|2021-03-24 15:30:00|29803.6|29803.6|29809.68|29809.68|29813.99|29813.99|29788.9|29788.9|0
1616600100000|2021-03-24 15:35:00|29813.99|29813.99|29812.21|29812.21|29824.38|29824.38|29807.91|29807.91|0
1616600400000|2021-03-24 15:40:00|29810.44|29810.44|29797.52|29797.52|29872.03|29872.03|29797.52|29797.52|0
1616600700000|2021-03-24 15:45:00|29795.74|29795.74|29827.94|29827.94|29834.02|29834.02|29793.96|29793.96|0
1616601000000|2021-03-24 15:50:00|29826.16|29826.16|29839.63|29839.63|29843.66|29843.66|29811.46|29811.46|0
1616601300000|2021-03-24 15:55:00|29843.93|29843.93|29844.68|29844.68|29856.85|29856.85|29842.16|29842.16|0
1616601600000|2021-03-24 16:00:00|29848.99|29848.99|29887|29887|29887|29887|29841.13|29841.13|0
1616601900000|2021-03-24 16:05:00|29882.69|29882.69|29879.41|29879.41|29890.55|29890.55|29877.63|29877.63|0
1616602200000|2021-03-24 16:10:00|29875.1|29875.1|29881.19|29881.19|29889.8|29889.8|29871.55|29871.55|0
1616602500000|2021-03-24 16:15:00|29885.49|29885.49|29947.08|29947.08|29951.39|29951.39|29876.88|29876.88|0
1616602800000|2021-03-24 16:20:00|29945.31|29945.31|29894.38|29894.38|29951.39|29951.39|29892.6|29892.6|0
1616603100000|2021-03-24 16:25:00|29898.69|29898.69|29901.22|29901.22|29926.3|29926.3|29878.66|29878.66|0
1616660100000|2021-03-25 08:15:00|29325.87|29325.87|29293.2|29293.2|29357.04|29357.04|29293.2|29293.2|0
1616660400000|2021-03-25 08:20:00|29306.12|29306.12|29371.74|29371.74|29382.88|29382.88|29286.84|29286.84|0
1616660700000|2021-03-25 08:25:00|29384.66|29384.66|29339.82|29339.82|29389.24|29389.24|29339.07|29339.07|0
1616661000000|2021-03-25 08:30:00|29344.12|29344.12|29333.73|29333.73|29363.13|29363.13|29325.12|29325.12|0
1616661300000|2021-03-25 08:35:00|29335.51|29335.51|29388.29|29388.29|29413.37|29413.37|29335.51|29335.51|0
1616661600000|2021-03-25 08:40:00|29390.06|29390.06|29377.9|29377.9|29406.54|29406.54|29377.9|29377.9|0
1616661900000|2021-03-25 08:45:00|29373.59|29373.59|29383.23|29383.23|29402.98|29402.98|29373.59|29373.59|0
1616662200000|2021-03-25 08:50:00|29391.84|29391.84|29280.35|29280.35|29396.15|29396.15|29280.35|29280.35|0
1616662500000|2021-03-25 08:55:00|29278.58|29278.58|29281.38|29281.38|29302.91|29302.91|29264.15|29264.15|0
1616662800000|2021-03-25 09:00:00|29268.46|29268.46|29272.22|29272.22|29276.52|29276.52|29237.01|29237.01|0
1616663100000|2021-03-25 09:05:00|29276.52|29276.52|29266.13|29266.13|29293|29293|29259.3|29259.3|0
1616663400000|2021-03-25 09:10:00|29257.52|29257.52|29237.77|29237.77|29261.83|29261.83|29229.15|29229.15|0
1616663700000|2021-03-25 09:15:00|29242.07|29242.07|29125.25|29125.25|29246.38|29246.38|29115.61|29115.61|0
1616664000000|2021-03-25 09:20:00|29120.95|29120.95|29072.55|29072.55|29120.95|29120.95|29064.69|29064.69|0
1616664300000|2021-03-25 09:25:00|29067.22|29067.22|29048.22|29048.22|29078.36|29078.36|29044.66|29044.66|0
1616664600000|2021-03-25 09:30:00|29040.35|29040.35|29041.38|29041.38|29054.3|29054.3|29024.15|29024.15|0
1616664900000|2021-03-25 09:35:00|29019.85|29019.85|28985.12|28985.12|29028.46|29028.46|28974.73|28974.73|0
1616665200000|2021-03-25 09:40:00|28980.82|28980.82|29032.02|29032.02|29032.02|29032.02|28954.98|28954.98|0
1616665500000|2021-03-25 09:45:00|29023.4|29023.4|29071.8|29071.8|29071.8|29071.8|29023.4|29023.4|0
1616665800000|2021-03-25 09:50:00|29084.72|29084.72|29033.79|29033.79|29101.94|29101.94|29025.18|29025.18|0
1616666100000|2021-03-25 09:55:00|29042.41|29042.41|29073.58|29073.58|29079.66|29079.66|29042.41|29042.41|0
1616666400000|2021-03-25 10:00:00|29064.96|29064.96|29102.22|29102.22|29125.53|29125.53|29064.96|29064.96|0
1616666700000|2021-03-25 10:05:00|29106.52|29106.52|29064.21|29064.21|29115.14|29115.14|29055.6|29055.6|0
1616667000000|2021-03-25 10:10:00|29059.91|29059.91|29130.58|29130.58|29130.58|29130.58|29049.52|29049.52|0
1616667300000|2021-03-25 10:15:00|29132.36|29132.36|29083.69|29083.69|29132.36|29132.36|29083.69|29083.69|0
1616667600000|2021-03-25 10:20:00|29075.08|29075.08|29066.47|29066.47|29080.41|29080.41|29066.47|29066.47|0
1616667900000|2021-03-25 10:25:00|29057.85|29057.85|29070.77|29070.77|29070.77|29070.77|29041.38|29041.38|0
1616668200000|2021-03-25 10:30:00|29072.55|29072.55|29070.02|29070.02|29085.47|29085.47|29044.94|29044.94|0
1616668500000|2021-03-25 10:35:00|29078.63|29078.63|29082.19|29082.19|29090.8|29090.8|29063.19|29063.19|0
1616668800000|2021-03-25 10:40:00|29080.41|29080.41|29058.61|29058.61|29080.41|29080.41|29044.94|29044.94|0
1616669100000|2021-03-25 10:45:00|29054.3|29054.3|29073.58|29073.58|29078.63|29078.63|29045.69|29045.69|0
1616669400000|2021-03-25 10:50:00|29082.19|29082.19|29071.8|29071.8|29082.19|29082.19|29056.35|29056.35|0
1616669700000|2021-03-25 10:55:00|29076.11|29076.11|29089.02|29089.02|29089.02|29089.02|29071.8|29071.8|0
1616670000000|2021-03-25 11:00:00|29084.72|29084.72|29148.56|29148.56|29148.56|29148.56|29084.72|29084.72|0
1616670300000|2021-03-25 11:05:00|29139.95|29139.95|29115.89|29115.89|29146.03|29146.03|29115.89|29115.89|0
1616670600000|2021-03-25 11:10:00|29107.28|29107.28|29070.77|29070.77|29107.28|29107.28|29066.47|29066.47|0
1616670900000|2021-03-25 11:15:00|29066.47|29066.47|29034.54|29034.54|29066.47|29066.47|29025.93|29025.93|0
1616671200000|2021-03-25 11:20:00|29030.99|29030.99|29001.6|29001.6|29043.16|29043.16|28999.07|28999.07|0
1616671500000|2021-03-25 11:25:00|28997.29|28997.29|28963.59|28963.59|29001.6|29001.6|28963.59|28963.59|0
1616671800000|2021-03-25 11:30:00|28967.9|28967.9|28947.12|28947.12|28980.82|28980.82|28934.95|28934.95|0
1616672100000|2021-03-25 11:35:00|28938.51|28938.51|28843.49|28843.49|28949.65|28949.65|28826.27|28826.27|0
1616672400000|2021-03-25 11:40:00|28830.57|28830.57|28799.4|28799.4|28871.11|28871.11|28782.18|28782.18|0
1616672700000|2021-03-25 11:45:00|28795.1|28795.1|28838.43|28838.43|28859.96|28859.96|28780.4|28780.4|0
1616673000000|2021-03-25 11:50:00|28842.74|28842.74|28776.09|28776.09|28848.82|28848.82|28761.4|28761.4|0
1616673300000|2021-03-25 11:55:00|28779.65|28779.65|28853.13|28853.13|28885.8|28885.8|28779.65|28779.65|0
1616673600000|2021-03-25 12:00:00|28857.44|28857.44|28834.88|28834.88|28857.44|28857.44|28802.96|28802.96|0
1616673900000|2021-03-25 12:05:00|28826.27|28826.27|28771.03|28771.03|28826.27|28826.27|28771.03|28771.03|0
1616674200000|2021-03-25 12:10:00|28779.65|28779.65|28736.31|28736.31|28809.79|28809.79|28736.31|28736.31|0
1616674500000|2021-03-25 12:15:00|28723.39|28723.39|28771.03|28771.03|28783.2|28783.2|28708.69|28708.69|0
1616674800000|2021-03-25 12:20:00|28769.26|28769.26|28787.51|28787.51|28787.51|28787.51|28751.28|28751.28|0
1616675100000|2021-03-25 12:25:00|28778.9|28778.9|28753.81|28753.81|28778.9|28778.9|28750.25|28750.25|0
1616675400000|2021-03-25 12:30:00|28749.5|28749.5|28786.48|28786.48|28803.71|28803.71|28737.34|28737.34|0
1616675700000|2021-03-25 12:35:00|28764.95|28764.95|28845.75|28845.75|28870.63|28870.63|28761.4|28761.4|0
1616676000000|2021-03-25 12:40:00|28843.59|28843.59|28807.94|28807.94|28843.59|28843.59|28756.27|28756.27|0
1616676300000|2021-03-25 12:45:00|28806.16|28806.16|28852.31|28852.31|28854.08|28854.08|28788.94|28788.94|0
1616676600000|2021-03-25 12:50:00|28854.08|28854.08|28895.92|28895.92|28897.7|28897.7|28854.08|28854.08|0
1616676900000|2021-03-25 12:55:00|28890.59|28890.59|28914.92|28914.92|28914.92|28914.92|28878.42|28878.42|0
1616677200000|2021-03-25 13:00:00|28910.61|28910.61|28905.28|28905.28|28934.95|28934.95|28900.98|28900.98|0
1616677500000|2021-03-25 13:05:00|28900.98|28900.98|28920.25|28920.25|28931.4|28931.4|28896.67|28896.67|0
1616677800000|2021-03-25 13:10:00|28918.48|28918.48|28914.17|28914.17|28919.23|28919.23|28900.22|28900.22|0
1616678100000|2021-03-25 13:15:00|28909.86|28909.86|28884.03|28884.03|28909.86|28909.86|28876.92|28876.92|0
1616678400000|2021-03-25 13:20:00|28888.33|28888.33|28881.5|28881.5|28901.25|28901.25|28875.41|28875.41|0
1616678700000|2021-03-25 13:25:00|28894.42|28894.42|28901.25|28901.25|28906.58|28906.58|28885.8|28885.8|0
1616679000000|2021-03-25 13:30:00|28896.94|28896.94|28949.65|28949.65|28977.26|28977.26|28896.94|28896.94|0
1616679300000|2021-03-25 13:35:00|28947.87|28947.87|28957.51|28957.51|28998.32|28998.32|28947.87|28947.87|0
1616679600000|2021-03-25 13:40:00|28953.2|28953.2|28952.45|28952.45|28971.45|28971.45|28940.28|28940.28|0
1616679900000|2021-03-25 13:45:00|28956.76|28956.76|28973.23|28973.23|28977.54|28977.54|28946.37|28946.37|0
1616680200000|2021-03-25 13:50:00|28964.62|28964.62|29002.9|29002.9|29022.93|29022.93|28948.14|28948.14|0
1616680500000|2021-03-25 13:55:00|28998.59|28998.59|29010.48|29010.48|29072.07|29072.07|28981.37|28981.37|0
1616680800000|2021-03-25 14:00:00|29019.1|29019.1|29040.35|29040.35|29063.66|29063.66|29000.85|29000.85|0
1616681100000|2021-03-25 14:05:00|29014.52|29014.52|29119.17|29119.17|29123.48|29123.48|29005.9|29005.9|0
1616681400000|2021-03-25 14:10:00|29123.48|29123.48|29129.28|29129.28|29178.71|29178.71|29120.95|29120.95|0
1616681700000|2021-03-25 14:15:00|29133.59|29133.59|29074.05|29074.05|29148.29|29148.29|29069.75|29069.75|0
1616682000000|2021-03-25 14:20:00|29078.36|29078.36|29053.55|29053.55|29086.97|29086.97|29049.99|29049.99|0
1616682300000|2021-03-25 14:25:00|29055.33|29055.33|29075.9|29075.9|29096.68|29096.68|29049.04|29049.04|0
1616682600000|2021-03-25 14:30:00|29074.13|29074.13|29061.21|29061.21|29083.76|29083.76|29048.01|29048.01|0
1616682900000|2021-03-25 14:35:00|29052.59|29052.59|29106.6|29106.6|29116.71|29116.71|29052.59|29052.59|0
1616683200000|2021-03-25 14:40:00|29108.37|29108.37|29146.11|29146.11|29150.41|29150.41|29106.6|29106.6|0
1616683500000|2021-03-25 14:45:00|29150.41|29150.41|29142.55|29142.55|29167.64|29167.64|29105.3|29105.3|0
1616683800000|2021-03-25 14:50:00|29149.66|29149.66|29128.13|29128.13|29169.69|29169.69|29128.13|29128.13|0
1616684100000|2021-03-25 14:55:00|29123.82|29123.82|29147.41|29147.41|29181.86|29181.86|29123.82|29123.82|0
1616684400000|2021-03-25 15:00:00|29164.63|29164.63|29115.21|29115.21|29175.02|29175.02|29110.15|29110.15|0
1616684700000|2021-03-25 15:05:00|29110.9|29110.9|29148.91|29148.91|29163.61|29163.61|29109.13|29109.13|0
1616685000000|2021-03-25 15:10:00|29157.52|29157.52|29157.8|29157.8|29177.55|29177.55|29131.68|29131.68|0
1616685300000|2021-03-25 15:15:00|29159.57|29159.57|29147.13|29147.13|29171.74|29171.74|29134.21|29134.21|0
1616685600000|2021-03-25 15:20:00|29151.44|29151.44|29198.33|29198.33|29208.72|29208.72|29151.44|29151.44|0
1616685900000|2021-03-25 15:25:00|29196.55|29196.55|29162.85|29162.85|29196.55|29196.55|29154.24|29154.24|0
1616686200000|2021-03-25 15:30:00|29158.55|29158.55|29127.1|29127.1|29161.08|29161.08|29122.8|29122.8|0
1616686500000|2021-03-25 15:35:00|29128.88|29128.88|29088.35|29088.35|29137.49|29137.49|29086.57|29086.57|0
1616686800000|2021-03-25 15:40:00|29084.04|29084.04|29071.87|29071.87|29100.51|29100.51|29071.87|29071.87|0
1616687100000|2021-03-25 15:45:00|29070.09|29070.09|29106.6|29106.6|29108.37|29108.37|29061.48|29061.48|0
1616687400000|2021-03-25 15:50:00|29102.29|29102.29|29101.54|29101.54|29114.46|29114.46|29093.68|29093.68|0
1616687700000|2021-03-25 15:55:00|29097.23|29097.23|29097.23|29097.23|29109.4|29109.4|29088.62|29088.62|0
1616688000000|2021-03-25 16:00:00|29092.93|29092.93|29054.92|29054.92|29120.54|29120.54|29054.92|29054.92|0
1616688300000|2021-03-25 16:05:00|29050.61|29050.61|29069.34|29069.34|29071.87|29071.87|29017.39|29017.39|0
1616688600000|2021-03-25 16:10:00|29067.57|29067.57|29038.17|29038.17|29077.96|29077.96|29036.39|29036.39|0
1616688900000|2021-03-25 16:15:00|29042.48|29042.48|29041.73|29041.73|29044.26|29044.26|29019.17|29019.17|0
1616689200000|2021-03-25 16:20:00|29037.42|29037.42|29028.81|29028.81|29039.95|29039.95|29018.42|29018.42|0
1616689500000|2021-03-25 16:25:00|29033.11|29033.11|29034.14|29034.14|29034.89|29034.89|29011.58|29011.58|0
1616746500000|2021-03-26 08:15:00|29238.1|29238.1|29241.38|29241.38|29258.13|29258.13|29204.4|29204.4|0
1616746800000|2021-03-26 08:20:00|29249.99|29249.99|29175.21|29175.21|29256.08|29256.08|29164.82|29164.82|0
1616747100000|2021-03-26 08:25:00|29181.29|29181.29|29077.39|29077.39|29185.6|29185.6|29077.39|29077.39|0
1616747400000|2021-03-26 08:30:00|29079.17|29079.17|29065.97|29065.97|29079.17|29079.17|29053.06|29053.06|0
1616747700000|2021-03-26 08:35:00|29076.37|29076.37|29031.52|29031.52|29090.31|29090.31|29029.75|29029.75|0
1616748000000|2021-03-26 08:40:00|29029.75|29029.75|29029|29029|29046.5|29046.5|29015.8|29015.8|0
1616748300000|2021-03-26 08:45:00|29034.33|29034.33|29035.35|29035.35|29059.69|29059.69|29034.33|29034.33|0
1616748600000|2021-03-26 08:50:00|29033.58|29033.58|29074.18|29074.18|29075.96|29075.96|29014.57|29014.57|0
1616748900000|2021-03-26 08:55:00|29069.88|29069.88|29054.98|29054.98|29069.88|29069.88|29032.9|29032.9|0
1616749200000|2021-03-26 09:00:00|29053.2|29053.2|29050.67|29050.67|29084.37|29084.37|29031.67|29031.67|0
1616749500000|2021-03-26 09:05:00|29059.28|29059.28|29054.43|29054.43|29072.2|29072.2|29043.29|29043.29|0
1616749800000|2021-03-26 09:10:00|29050.12|29050.12|29060.24|29060.24|29072.41|29072.41|29046.57|29046.57|0
1616750100000|2021-03-26 09:15:00|29068.85|29068.85|29060.71|29060.71|29082.52|29082.52|29057.43|29057.43|0
1616750400000|2021-03-26 09:20:00|29057.16|29057.16|29033.85|29033.85|29087.58|29087.58|29025.24|29025.24|0
1616750700000|2021-03-26 09:25:00|29038.16|29038.16|29054.91|29054.91|29054.91|29054.91|29023.46|29023.46|0
1616751000000|2021-03-26 09:30:00|29058.46|29058.46|29009.59|29009.59|29058.46|29058.46|29006.78|29006.78|0
1616751300000|2021-03-26 09:35:00|29005.28|29005.28|29015.95|29015.95|29015.95|29015.95|28996.67|28996.67|0
1616751600000|2021-03-26 09:40:00|29011.64|29011.64|29004.53|29004.53|29011.64|29011.64|28997.7|28997.7|0
1616751900000|2021-03-26 09:45:00|29006.31|29006.31|28943.22|28943.22|29006.31|29006.31|28938.91|28938.91|0
1616752200000|2021-03-26 09:50:00|28934.6|28934.6|28940.69|28940.69|28953.61|28953.61|28934.6|28934.6|0
1616752500000|2021-03-26 09:55:00|28944.99|28944.99|28957.16|28957.16|28979.72|28979.72|28940.69|28940.69|0
1616752800000|2021-03-26 10:00:00|28952.85|28952.85|28969.33|28969.33|28976.16|28976.16|28948.55|28948.55|0
1616753100000|2021-03-26 10:05:00|28973.63|28973.63|28949.3|28949.3|28982.25|28982.25|28906.99|28906.99|0
1616753400000|2021-03-26 10:10:00|28951.08|28951.08|28949.3|28949.3|28957.16|28957.16|28944.99|28944.99|0
1616753700000|2021-03-26 10:15:00|28947.52|28947.52|28942.19|28942.19|28951.83|28951.83|28929.27|28929.27|0
1616754000000|2021-03-26 10:20:00|28943.97|28943.97|28953.61|28953.61|28973.36|28973.36|28939.66|28939.66|0
1616754300000|2021-03-26 10:25:00|28955.38|28955.38|28999.27|28999.27|29012.19|29012.19|28951.08|28951.08|0
1616754600000|2021-03-26 10:30:00|28994.96|28994.96|28982.52|28982.52|29002.83|29002.83|28982.52|28982.52|0
1616754900000|2021-03-26 10:35:00|28978.22|28978.22|28978.97|28978.97|28989.36|28989.36|28969.6|28969.6|0
1616755200000|2021-03-26 10:40:00|28987.58|28987.58|29003.58|29003.58|29007.61|29007.61|28985.33|28985.33|0
1616755500000|2021-03-26 10:45:00|29005.35|29005.35|29038.3|29038.3|29045.14|29045.14|29001.05|29001.05|0
1616755800000|2021-03-26 10:50:00|29046.91|29046.91|29039.05|29039.05|29054.78|29054.78|29032.97|29032.97|0
1616756100000|2021-03-26 10:55:00|29034.75|29034.75|29038.3|29038.3|29053|29053|29034|29034|0
1616756400000|2021-03-26 11:00:00|29042.61|29042.61|29024.36|29024.36|29042.61|29042.61|29014.72|29014.72|0
1616756700000|2021-03-26 11:05:00|29028.66|29028.66|29070.98|29070.98|29075.28|29075.28|29024.36|29024.36|0
1616757000000|2021-03-26 11:10:00|29066.67|29066.67|29080.34|29080.34|29083.89|29083.89|29063.11|29063.11|0
1616757300000|2021-03-26 11:15:00|29084.65|29084.65|29072.75|29072.75|29084.65|29084.65|29045.89|29045.89|0
1616757600000|2021-03-26 11:20:00|29081.37|29081.37|29090.73|29090.73|29096.81|29096.81|29070.98|29070.98|0
1616757900000|2021-03-26 11:25:00|29099.34|29099.34|29119.37|29119.37|29119.37|29119.37|29099.34|29099.34|0
1616758200000|2021-03-26 11:30:00|29123.68|29123.68|29117.87|29117.87|29123.68|29123.68|29103.92|29103.92|0
1616758500000|2021-03-26 11:35:00|29122.17|29122.17|29142.2|29142.2|29146.51|29146.51|29122.17|29122.17|0
1616758800000|2021-03-26 11:40:00|29137.9|29137.9|29166.54|29166.54|29166.54|29166.54|29137.9|29137.9|0
1616759100000|2021-03-26 11:45:00|29170.84|29170.84|29193.95|29193.95|29195.73|29195.73|29166.54|29166.54|0
1616759400000|2021-03-26 11:50:00|29189.65|29189.65|29250.21|29250.21|29250.21|29250.21|29184.31|29184.31|0
1616759700000|2021-03-26 11:55:00|29248.43|29248.43|29235.24|29235.24|29267.43|29267.43|29226.62|29226.62|0
1616760000000|2021-03-26 12:00:00|29230.93|29230.93|29139.95|29139.95|29230.93|29230.93|29135.64|29135.64|0
1616760300000|2021-03-26 12:05:00|29144.26|29144.26|29141.45|29141.45|29145.01|29145.01|29128.53|29128.53|0
1616760600000|2021-03-26 12:10:00|29145.76|29145.76|29119.65|29119.65|29153.34|29153.34|29115.34|29115.34|0
1616760900000|2021-03-26 12:15:00|29123.95|29123.95|29131.81|29131.81|29131.81|29131.81|29118.62|29118.62|0
1616761200000|2021-03-26 12:20:00|29136.12|29136.12|29145.76|29145.76|29154.37|29154.37|29128.26|29128.26|0
1616761500000|2021-03-26 12:25:00|29150.06|29150.06|29143.98|29143.98|29150.06|29150.06|29131.06|29131.06|0
1616761800000|2021-03-26 12:30:00|29145.76|29145.76|29150.34|29150.34|29160.73|29160.73|29138.17|29138.17|0
1616762100000|2021-03-26 12:35:00|29139.95|29139.95|29170.37|29170.37|29180.48|29180.48|29139.95|29139.95|0
1616762400000|2021-03-26 12:40:00|29166.06|29166.06|29128.06|29128.06|29166.06|29166.06|29126.28|29126.28|0
1616762700000|2021-03-26 12:45:00|29132.36|29132.36|29134.14|29134.14|29134.14|29134.14|29104.75|29104.75|0
1616763000000|2021-03-26 12:50:00|29137.69|29137.69|29140.22|29140.22|29156.7|29156.7|29131.61|29131.61|0
1616763300000|2021-03-26 12:55:00|29142|29142|29151.37|29151.37|29159.23|29159.23|29133.39|29133.39|0
1616763600000|2021-03-26 13:00:00|29147.81|29147.81|29123.48|29123.48|29148.56|29148.56|29120.95|29120.95|0
1616763900000|2021-03-26 13:05:00|29119.17|29119.17|29095.86|29095.86|29119.17|29119.17|29081.16|29081.16|0
1616764200000|2021-03-26 13:10:00|29101.19|29101.19|29117.67|29117.67|29126.28|29126.28|29101.19|29101.19|0
1616764500000|2021-03-26 13:15:00|29121.97|29121.97|29131.34|29131.34|29131.34|29131.34|29113.08|29113.08|0
1616764800000|2021-03-26 13:20:00|29144.26|29144.26|29142.48|29142.48|29144.26|29144.26|29120.95|29120.95|0
1616765100000|2021-03-26 13:25:00|29146.78|29146.78|29171.12|29171.12|29172.42|29172.42|29134.89|29134.89|0
1616765400000|2021-03-26 13:30:00|29162.51|29162.51|29245.35|29245.35|29245.35|29245.35|29149.59|29149.59|0
1616765700000|2021-03-26 13:35:00|29236.74|29236.74|29318.08|29318.08|29319.86|29319.86|29227.38|29227.38|0
1616766000000|2021-03-26 13:40:00|29322.39|29322.39|29367.98|29367.98|29396.62|29396.62|29315.55|29315.55|0
1616766300000|2021-03-26 13:45:00|29363.68|29363.68|29371.26|29371.26|29371.26|29371.26|29334.28|29334.28|0
1616766600000|2021-03-26 13:50:00|29375.57|29375.57|29371.26|29371.26|29379.88|29379.88|29342.9|29342.9|0
1616766900000|2021-03-26 13:55:00|29366.96|29366.96|29403.46|29403.46|29407.77|29407.77|29303.11|29303.11|0
1616767200000|2021-03-26 14:00:00|29399.15|29399.15|29381.93|29381.93|29427.79|29427.79|29375.09|29375.09|0
1616767500000|2021-03-26 14:05:00|29377.62|29377.62|29331|29331|29377.62|29377.62|29331|29331|0
1616767800000|2021-03-26 14:10:00|29335.31|29335.31|29344.95|29344.95|29362.17|29362.17|29330.25|29330.25|0
1616768100000|2021-03-26 14:15:00|29349.25|29349.25|29358.89|29358.89|29382.95|29382.95|29347.48|29347.48|0
1616768400000|2021-03-26 14:20:00|29354.59|29354.59|29383.98|29383.98|29396.9|29396.9|29350.28|29350.28|0
1616768700000|2021-03-26 14:25:00|29378.65|29378.65|29384.73|29384.73|29403.73|29403.73|29378.65|29378.65|0
1616769000000|2021-03-26 14:30:00|29389.04|29389.04|29332.03|29332.03|29389.04|29389.04|29332.03|29332.03|0
1616769300000|2021-03-26 14:35:00|29333.81|29333.81|29305.71|29305.71|29362.72|29362.72|29305.71|29305.71|0
1616769600000|2021-03-26 14:40:00|29302.16|29302.16|29272.01|29272.01|29302.16|29302.16|29272.01|29272.01|0
1616769900000|2021-03-26 14:45:00|29267.71|29267.71|29294.57|29294.57|29307.49|29307.49|29250.48|29250.48|0
1616770200000|2021-03-26 14:50:00|29303.19|29303.19|29340.16|29340.16|29340.16|29340.16|29303.19|29303.19|0
1616770500000|2021-03-26 14:55:00|29335.86|29335.86|29342.97|29342.97|29373.86|29373.86|29322.94|29322.94|0
1616770800000|2021-03-26 15:00:00|29347.27|29347.27|29347.27|29347.27|29377.69|29377.69|29323.97|29323.97|0
1616771100000|2021-03-26 15:05:00|29341.19|29341.19|29312.82|29312.82|29341.19|29341.19|29304.21|29304.21|0
1616771400000|2021-03-26 15:10:00|29308.52|29308.52|29290.54|29290.54|29308.52|29308.52|29268.73|29268.73|0
1616771700000|2021-03-26 15:15:00|29288.76|29288.76|29292.04|29292.04|29323.21|29323.21|29288.76|29288.76|0
1616772000000|2021-03-26 15:20:00|29296.35|29296.35|29320.41|29320.41|29320.41|29320.41|29296.35|29296.35|0
1616772300000|2021-03-26 15:25:00|29322.19|29322.19|29312.55|29312.55|29323.97|29323.97|29303.94|29303.94|0
1616772600000|2021-03-26 15:30:00|29316.86|29316.86|29319.66|29319.66|29319.66|29319.66|29303.94|29303.94|0
1616772900000|2021-03-26 15:35:00|29316.1|29316.1|29298.6|29298.6|29320.41|29320.41|29292.52|29292.52|0
1616773200000|2021-03-26 15:40:00|29302.91|29302.91|29253.76|29253.76|29319.38|29319.38|29249.46|29249.46|0
1616773500000|2021-03-26 15:45:00|29258.07|29258.07|29240.84|29240.84|29258.07|29258.07|29200.31|29200.31|0
1616773800000|2021-03-26 15:50:00|29236.54|29236.54|29232.98|29232.98|29255.54|29255.54|29226.15|29226.15|0
1616774100000|2021-03-26 15:55:00|29241.6|29241.6|29251.99|29251.99|29266.68|29266.68|29229.43|29229.43|0
1616774400000|2021-03-26 16:00:00|29247.68|29247.68|29250.96|29250.96|29269.21|29269.21|29239.07|29239.07|0
1616774700000|2021-03-26 16:05:00|29254.51|29254.51|29277.07|29277.07|29287.46|29287.46|29249.46|29249.46|0
1616775000000|2021-03-26 16:10:00|29285.69|29285.69|29279.88|29279.88|29291.02|29291.02|29272.77|29272.77|0
1616775300000|2021-03-26 16:15:00|29284.18|29284.18|29293.55|29293.55|29323.97|29323.97|29284.18|29284.18|0
1616775600000|2021-03-26 16:20:00|29295.32|29295.32|29260.6|29260.6|29295.32|29295.32|29259.85|29259.85|0
1616775900000|2021-03-26 16:25:00|29269.21|29269.21|29290.74|29290.74|29301.13|29301.13|29248.43|29248.43|0
1617002100000|2021-03-29 07:15:00|29647.01|29647.01|29542.84|29542.84|29652.07|29652.07|29532.45|29532.45|0
1617002400000|2021-03-29 07:20:00|29546.39|29546.39|29496.22|29496.22|29550.7|29550.7|29483.3|29483.3|0
1617002700000|2021-03-29 07:25:00|29494.44|29494.44|29498.75|29498.75|29498.75|29498.75|29467.58|29467.58|0
1617003000000|2021-03-29 07:30:00|29500.53|29500.53|29494.44|29494.44|29507.36|29507.36|29469.35|29469.35|0
1617003300000|2021-03-29 07:35:00|29511.67|29511.67|29490.13|29490.13|29511.67|29511.67|29459.99|29459.99|0
1617003600000|2021-03-29 07:40:00|29486.58|29486.58|29499.5|29499.5|29514.95|29514.95|29470.86|29470.86|0
1617003900000|2021-03-29 07:45:00|29495.19|29495.19|29482.27|29482.27|29495.19|29495.19|29462.24|29462.24|0
1617004200000|2021-03-29 07:50:00|29486.58|29486.58|29471.88|29471.88|29489.11|29489.11|29467.58|29467.58|0
1617004500000|2021-03-29 07:55:00|29467.58|29467.58|29486.58|29486.58|29492.66|29492.66|29453.63|29453.63|0
1617004800000|2021-03-29 08:00:00|29476.19|29476.19|29464.02|29464.02|29476.19|29476.19|29453.63|29453.63|0
1617005100000|2021-03-29 08:05:00|29476.94|29476.94|29462.24|29462.24|29476.94|29476.94|29453.63|29453.63|0
1617005400000|2021-03-29 08:10:00|29457.94|29457.94|29436.41|29436.41|29457.94|29457.94|29436.41|29436.41|0
1617005700000|2021-03-29 08:15:00|29438.18|29438.18|29347.2|29347.2|29438.18|29438.18|29342.9|29342.9|0
1617006000000|2021-03-29 08:20:00|29340.09|29340.09|29363.13|29363.13|29363.13|29363.13|29308.65|29308.65|0
1617006300000|2021-03-29 08:25:00|29367.43|29367.43|29347.68|29347.68|29376.05|29376.05|29322.59|29322.59|0
1617006600000|2021-03-29 08:30:00|29343.37|29343.37|29387.46|29387.46|29394.3|29394.3|29334.76|29334.76|0
1617006900000|2021-03-29 08:35:00|29383.16|29383.16|29395.05|29395.05|29396.83|29396.83|29362.38|29362.38|0
1617007200000|2021-03-29 08:40:00|29398.6|29398.6|29415.83|29415.83|29415.83|29415.83|29398.6|29398.6|0
1617007500000|2021-03-29 08:45:00|29414.05|29414.05|29404.41|29404.41|29418.36|29418.36|29404.41|29404.41|0
1617007800000|2021-03-29 08:50:00|29395.8|29395.8|29372.22|29372.22|29408.72|29408.72|29372.22|29372.22|0
1617008100000|2021-03-29 08:55:00|29370.44|29370.44|29330.93|29330.93|29379.05|29379.05|29326.35|29326.35|0
1617008400000|2021-03-29 09:00:00|29332.71|29332.71|29315.48|29315.48|29338.79|29338.79|29305.09|29305.09|0
1617008700000|2021-03-29 09:05:00|29302.56|29302.56|29281.03|29281.03|29302.56|29302.56|29259.5|29259.5|0
1617009000000|2021-03-29 09:10:00|29284.59|29284.59|29278.5|29278.5|29295.73|29295.73|29274.2|29274.2|0
1617009300000|2021-03-29 09:15:00|29274.95|29274.95|29282.81|29282.81|29310.42|29310.42|29274.95|29274.95|0
1617009600000|2021-03-29 09:20:00|29281.03|29281.03|29288.89|29288.89|29293.2|29293.2|29259.5|29259.5|0
1617009900000|2021-03-29 09:25:00|29297.51|29297.51|29263.81|29263.81|29297.51|29297.51|29259.5|29259.5|0
1617010200000|2021-03-29 09:30:00|29268.11|29268.11|29243.03|29243.03|29272.42|29272.42|29227.58|29227.58|0
1617010500000|2021-03-29 09:35:00|29247.33|29247.33|29264.56|29264.56|29268.86|29268.86|29238.72|29238.72|0
1617010800000|2021-03-29 09:40:00|29266.34|29266.34|29322.87|29322.87|29322.87|29322.87|29266.34|29266.34|0
1617011100000|2021-03-29 09:45:00|29321.09|29321.09|29326.15|29326.15|29335.79|29335.79|29317.53|29317.53|0
1617011400000|2021-03-29 09:50:00|29317.53|29317.53|29315.76|29315.76|29332.23|29332.23|29308.92|29308.92|0
1617011700000|2021-03-29 09:55:00|29307.14|29307.14|29344.67|29344.67|29344.67|29344.67|29307.14|29307.14|0
1617012000000|2021-03-29 10:00:00|29357.59|29357.59|29337.09|29337.09|29357.59|29357.59|29327.45|29327.45|0
1617012300000|2021-03-29 10:05:00|29341.39|29341.39|29349.25|29349.25|29358.89|29358.89|29337.09|29337.09|0
1617012600000|2021-03-29 10:10:00|29357.87|29357.87|29344.2|29344.2|29363.2|29363.2|29318.36|29318.36|0
1617012900000|2021-03-29 10:15:00|29365.73|29365.73|29316.58|29316.58|29370.03|29370.03|29316.58|29316.58|0
1617013200000|2021-03-29 10:20:00|29325.19|29325.19|29315.55|29315.55|29325.19|29325.19|29291.49|29291.49|0
1617013500000|2021-03-29 10:25:00|29319.86|29319.86|29351.31|29351.31|29359.17|29359.17|29313.3|29313.3|0
1617013800000|2021-03-29 10:30:00|29355.61|29355.61|29356.36|29356.36|29356.36|29356.36|29321.91|29321.91|0
1617014100000|2021-03-29 10:35:00|29360.67|29360.67|29347.75|29347.75|29369.28|29369.28|29343.45|29343.45|0
1617014400000|2021-03-29 10:40:00|29349.53|29349.53|29368.53|29368.53|29368.53|29368.53|29349.53|29349.53|0
1617014700000|2021-03-29 10:45:00|29372.84|29372.84|29340.92|29340.92|29372.84|29372.84|29340.92|29340.92|0
1617015000000|2021-03-29 10:50:00|29345.22|29345.22|29345.22|29345.22|29345.22|29345.22|29330.53|29330.53|0
1617015300000|2021-03-29 10:55:00|29343.45|29343.45|29345.22|29345.22|29359.92|29359.92|29342.69|29342.69|0
1617015600000|2021-03-29 11:00:00|29353.84|29353.84|29372.84|29372.84|29374.62|29374.62|29349.53|29349.53|0
1617015900000|2021-03-29 11:05:00|29368.53|29368.53|29376.39|29376.39|29385.01|29385.01|29366.75|29366.75|0
1617016200000|2021-03-29 11:10:00|29385.01|29385.01|29385.01|29385.01|29393.62|29393.62|29380.7|29380.7|0
1617016500000|2021-03-29 11:15:00|29389.31|29389.31|29407.56|29407.56|29416.18|29416.18|29387.53|29387.53|0
1617016800000|2021-03-29 11:20:00|29416.18|29416.18|29426.57|29426.57|29439.48|29439.48|29411.87|29411.87|0
1617017100000|2021-03-29 11:25:00|29422.26|29422.26|29405.79|29405.79|29422.26|29422.26|29401.48|29401.48|0
1617017400000|2021-03-29 11:30:00|29423.01|29423.01|29407.56|29407.56|29442.01|29442.01|29398.95|29398.95|0
1617017700000|2021-03-29 11:35:00|29411.87|29411.87|29397.92|29397.92|29416.18|29416.18|29397.92|29397.92|0
1617018000000|2021-03-29 11:40:00|29399.7|29399.7|29381.45|29381.45|29399.7|29399.7|29377.9|29377.9|0
1617018300000|2021-03-29 11:45:00|29377.14|29377.14|29360.67|29360.67|29377.14|29377.14|29352.06|29352.06|0
1617018600000|2021-03-29 11:50:00|29362.45|29362.45|29336.61|29336.61|29366.75|29366.75|29328|29328|0
1617018900000|2021-03-29 11:55:00|29338.39|29338.39|29336.61|29336.61|29344.47|29344.47|29325.47|29325.47|0
1617019200000|2021-03-29 12:00:00|29345.22|29345.22|29313.3|29313.3|29349.53|29349.53|29304.69|29304.69|0
1617019500000|2021-03-29 12:05:00|29308.99|29308.99|29342.69|29342.69|29352.33|29352.33|29307.22|29307.22|0
1617019800000|2021-03-29 12:10:00|29347|29347|29342.69|29342.69|29351.31|29351.31|29340.92|29340.92|0
1617020100000|2021-03-29 12:15:00|29338.39|29338.39|29325.47|29325.47|29342.69|29342.69|29321.16|29321.16|0
1617020400000|2021-03-29 12:20:00|29329.77|29329.77|29313.3|29313.3|29329.77|29329.77|29308.72|29308.72|0
1617020700000|2021-03-29 12:25:00|29308.99|29308.99|29315.08|29315.08|29319.38|29319.38|29306.47|29306.47|0
1617021000000|2021-03-29 12:30:00|29310.77|29310.77|29366|29366|29370.31|29370.31|29310.77|29310.77|0
1617021300000|2021-03-29 12:35:00|29361.7|29361.7|29338.39|29338.39|29366|29366|29329.77|29329.77|0
1617021600000|2021-03-29 12:40:00|29342.69|29342.69|29366|29366|29366|29366|29336.61|29336.61|0
1617021900000|2021-03-29 12:45:00|29370.31|29370.31|29329.77|29329.77|29372.09|29372.09|29329.77|29329.77|0
1617022200000|2021-03-29 12:50:00|29328|29328|29302.91|29302.91|29332.3|29332.3|29278.85|29278.85|0
1617022500000|2021-03-29 12:55:00|29298.6|29298.6|29292.52|29292.52|29298.6|29298.6|29279.6|29279.6|0
1617022800000|2021-03-29 13:00:00|29288.21|29288.21|29286.44|29286.44|29309.75|29309.75|29282.13|29282.13|0
1617023100000|2021-03-29 13:05:00|29290.74|29290.74|29282.88|29282.88|29297.58|29297.58|29276.8|29276.8|0
1617023400000|2021-03-29 13:10:00|29287.19|29287.19|29265.38|29265.38|29300.11|29300.11|29264.63|29264.63|0
1617023700000|2021-03-29 13:15:00|29261.08|29261.08|29252.46|29252.46|29272.49|29272.49|29240.3|29240.3|0
1617024000000|2021-03-29 13:20:00|29248.16|29248.16|29242.07|29242.07|29258.55|29258.55|29237.77|29237.77|0
1617024300000|2021-03-29 13:25:00|29245.63|29245.63|29343.17|29343.17|29343.17|29343.17|29245.63|29245.63|0
1617024600000|2021-03-29 13:30:00|29347.48|29347.48|29391.57|29391.57|29423.49|29423.49|29322.39|29322.39|0
1617024900000|2021-03-29 13:35:00|29400.18|29400.18|29411.32|29411.32|29415.63|29415.63|29381.18|29381.18|0
1617025200000|2021-03-29 13:40:00|29398.4|29398.4|29452.13|29452.13|29456.44|29456.44|29394.09|29394.09|0
1617025500000|2021-03-29 13:45:00|29447.82|29447.82|29481.52|29481.52|29519.53|29519.53|29434.9|29434.9|0
1617025800000|2021-03-29 13:50:00|29477.22|29477.22|29475.44|29475.44|29485.83|29485.83|29462.52|29462.52|0
1617026100000|2021-03-29 13:55:00|29477.22|29477.22|29493.69|29493.69|29525.61|29525.61|29475.44|29475.44|0
1617026400000|2021-03-29 14:00:00|29490.13|29490.13|29553.23|29553.23|29576.54|29576.54|29490.13|29490.13|0
1617026700000|2021-03-29 14:05:00|29544.61|29544.61|29532.45|29532.45|29544.61|29544.61|29514.47|29514.47|0
1617027000000|2021-03-29 14:10:00|29536.75|29536.75|29521.03|29521.03|29545.37|29545.37|29514.95|29514.95|0
1617027300000|2021-03-29 14:15:00|29512.42|29512.42|29518.5|29518.5|29524.59|29524.59|29503.81|29503.81|0
1617027600000|2021-03-29 14:20:00|29514.2|29514.2|29467.58|29467.58|29514.2|29514.2|29458.96|29458.96|0
1617027900000|2021-03-29 14:25:00|29476.19|29476.19|29489.11|29489.11|29514.2|29514.2|29460.74|29460.74|0
1617028200000|2021-03-29 14:30:00|29484.8|29484.8|29457.94|29457.94|29512.42|29512.42|29457.94|29457.94|0
1617028500000|2021-03-29 14:35:00|29453.63|29453.63|29457.19|29457.19|29483.03|29483.03|29439.96|29439.96|0
1617028800000|2021-03-29 14:40:00|29452.88|29452.88|29455.68|29455.68|29466.83|29466.83|29449.6|29449.6|0
1617029100000|2021-03-29 14:45:00|29464.3|29464.3|29507.36|29507.36|29511.67|29511.67|29443.52|29443.52|0
1617029400000|2021-03-29 14:50:00|29511.67|29511.67|29548.65|29548.65|29554.73|29554.73|29498.75|29498.75|0
1617029700000|2021-03-29 14:55:00|29557.26|29557.26|29581.32|29581.32|29603.88|29603.88|29557.26|29557.26|0
1617030000000|2021-03-29 15:00:00|29584.87|29584.87|29621.38|29621.38|29635.05|29635.05|29567.65|29567.65|0
1617030300000|2021-03-29 15:05:00|29617.07|29617.07|29633.54|29633.54|29640.38|29640.38|29604.9|29604.9|0
1617030600000|2021-03-29 15:10:00|29637.85|29637.85|29635.05|29635.05|29672.3|29672.3|29610.99|29610.99|0
1617030900000|2021-03-29 15:15:00|29639.35|29639.35|29676.61|29676.61|29682.69|29682.69|29619.6|29619.6|0
1617031200000|2021-03-29 15:20:00|29674.83|29674.83|29667.72|29667.72|29685.22|29685.22|29647.21|29647.21|0
1617031500000|2021-03-29 15:25:00|29672.03|29672.03|29718.65|29718.65|29723.98|29723.98|29663.41|29663.41|0
1617088500000|2021-03-30 07:15:00|29695.61|29695.61|29672.3|29672.3|29710.31|29710.31|29653.57|29653.57|0
1617088800000|2021-03-30 07:20:00|29689.53|29689.53|29706|29706|29737.92|29737.92|29689.53|29689.53|0
1617089100000|2021-03-30 07:25:00|29697.39|29697.39|29706|29706|29723.23|29723.23|29674.08|29674.08|0
1617089400000|2021-03-30 07:30:00|29693.08|29693.08|29612.01|29612.01|29694.86|29694.86|29612.01|29612.01|0
1617089700000|2021-03-30 07:35:00|29613.79|29613.79|29570.18|29570.18|29624.93|29624.93|29556.51|29556.51|0
1617090000000|2021-03-30 07:40:00|29574.48|29574.48|29532.17|29532.17|29574.48|29574.48|29523.56|29523.56|0
1617090300000|2021-03-30 07:45:00|29540.78|29540.78|29522.53|29522.53|29540.78|29540.78|29506.06|29506.06|0
1617090600000|2021-03-30 07:50:00|29520.76|29520.76|29449.05|29449.05|29520.76|29520.76|29445.5|29445.5|0
1617090900000|2021-03-30 07:55:00|29453.36|29453.36|29405.71|29405.71|29453.36|29453.36|29392.79|29392.79|0
1617091200000|2021-03-30 08:00:00|29418.63|29418.63|29452.13|29452.13|29460.74|29460.74|29418.63|29418.63|0
1617091500000|2021-03-30 08:05:00|29453.91|29453.91|29459.72|29459.72|29461.49|29461.49|29448.57|29448.57|0
1617091800000|2021-03-30 08:10:00|29451.1|29451.1|29450.08|29450.08|29487.33|29487.33|29446.8|29446.8|0
1617092100000|2021-03-30 08:15:00|29441.46|29441.46|29405.99|29405.99|29443.24|29443.24|29401.68|29401.68|0
1617092400000|2021-03-30 08:20:00|29418.91|29418.91|29415.63|29415.63|29438.94|29438.94|29413.85|29413.85|0
1617092700000|2021-03-30 08:25:00|29411.32|29411.32|29408.79|29408.79|29426.02|29426.02|29397.65|29397.65|0
1617093000000|2021-03-30 08:30:00|29413.1|29413.1|29393.82|29393.82|29417.4|29417.4|29392.32|29392.32|0
1617093300000|2021-03-30 08:35:00|29395.6|29395.6|29393.07|29393.07|29414.6|29414.6|29384.46|29384.46|0
1617093600000|2021-03-30 08:40:00|29388.76|29388.76|29363.68|29363.68|29388.76|29388.76|29361.15|29361.15|0
1617093900000|2021-03-30 08:45:00|29359.37|29359.37|29314.25|29314.25|29359.37|29359.37|29300.31|29300.31|0
1617094200000|2021-03-30 08:50:00|29316.03|29316.03|29324.44|29324.44|29328|29328|29252.94|29252.94|0
1617094500000|2021-03-30 08:55:00|29316.58|29316.58|29282.61|29282.61|29316.58|29316.58|29266.13|29266.13|0
1617094800000|2021-03-30 09:00:00|29284.38|29284.38|29290.19|29290.19|29299.08|29299.08|29267.64|29267.64|0
1617095100000|2021-03-30 09:05:00|29285.89|29285.89|29261.55|29261.55|29285.89|29285.89|29261.55|29261.55|0
1617095400000|2021-03-30 09:10:00|29257.25|29257.25|29251.64|29251.64|29291.7|29291.7|29251.64|29251.64|0
1617095700000|2021-03-30 09:15:00|29247.33|29247.33|29246.58|29246.58|29248.08|29248.08|29233.39|29233.39|0
1617096000000|2021-03-30 09:20:00|29244.8|29244.8|29285.61|29285.61|29285.61|29285.61|29244.8|29244.8|0
1617096300000|2021-03-30 09:25:00|29281.31|29281.31|29294.77|29294.77|29295.53|29295.53|29276.25|29276.25|0
1617096600000|2021-03-30 09:30:00|29293|29293|29278.03|29278.03|29293|29293|29273.72|29273.72|0
1617096900000|2021-03-30 09:35:00|29282.33|29282.33|29255.47|29255.47|29282.33|29282.33|29250.14|29250.14|0
1617097200000|2021-03-30 09:40:00|29257.25|29257.25|29230.86|29230.86|29273.99|29273.99|29230.86|29230.86|0
1617097500000|2021-03-30 09:45:00|29235.17|29235.17|29268.11|29268.11|29268.11|29268.11|29235.17|29235.17|0
1617097800000|2021-03-30 09:50:00|29263.81|29263.81|29242.27|29242.27|29268.11|29268.11|29230.86|29230.86|0
1617098100000|2021-03-30 09:55:00|29244.05|29244.05|29277.27|29277.27|29279.8|29279.8|29244.05|29244.05|0
1617098400000|2021-03-30 10:00:00|29280.83|29280.83|29270.16|29270.16|29289.17|29289.17|29266.61|29266.61|0
1617098700000|2021-03-30 10:05:00|29271.94|29271.94|29258|29258|29273.72|29273.72|29247.61|29247.61|0
1617099000000|2021-03-30 10:10:00|29262.3|29262.3|29280.56|29280.56|29284.86|29284.86|29262.3|29262.3|0
1617099300000|2021-03-30 10:15:00|29278.78|29278.78|29330.73|29330.73|29330.73|29330.73|29274.47|29274.47|0
1617099600000|2021-03-30 10:20:00|29332.51|29332.51|29370.03|29370.03|29383.98|29383.98|29332.51|29332.51|0
1617099900000|2021-03-30 10:25:00|29366.48|29366.48|29343.92|29343.92|29366.48|29366.48|29339.62|29339.62|0
1617100200000|2021-03-30 10:30:00|29339.62|29339.62|29326.7|29326.7|29348.23|29348.23|29326.7|29326.7|0
1617100500000|2021-03-30 10:35:00|29319.59|29319.59|29302.36|29302.36|29321.36|29321.36|29298.06|29298.06|0
1617100800000|2021-03-30 10:40:00|29300.58|29300.58|29255.47|29255.47|29300.58|29300.58|29255.47|29255.47|0
1617101100000|2021-03-30 10:45:00|29272.69|29272.69|29276.25|29276.25|29276.25|29276.25|29268.39|29268.39|0
1617101400000|2021-03-30 10:50:00|29280.56|29280.56|29295.25|29295.25|29306.39|29306.39|29271.94|29271.94|0
1617101700000|2021-03-30 10:55:00|29290.95|29290.95|29337.56|29337.56|29337.56|29337.56|29290.95|29290.95|0
1617102000000|2021-03-30 11:00:00|29339.34|29339.34|29299.56|29299.56|29339.34|29339.34|29295.25|29295.25|0
1617102300000|2021-03-30 11:05:00|29295.25|29295.25|29263.33|29263.33|29299.56|29299.56|29263.33|29263.33|0
1617102600000|2021-03-30 11:10:00|29267.64|29267.64|29273.72|29273.72|29284.86|29284.86|29261.55|29261.55|0
1617102900000|2021-03-30 11:15:00|29270.16|29270.16|29234.69|29234.69|29270.16|29270.16|29234.69|29234.69|0
1617103200000|2021-03-30 11:20:00|29238.99|29238.99|29274.47|29274.47|29274.47|29274.47|29222.52|29222.52|0
1617103500000|2021-03-30 11:25:00|29270.16|29270.16|29269.41|29269.41|29280.83|29280.83|29252.94|29252.94|0
1617103800000|2021-03-30 11:30:00|29267.64|29267.64|29284.38|29284.38|29284.38|29284.38|29260.53|29260.53|0
1617104100000|2021-03-30 11:35:00|29286.16|29286.16|29295.53|29295.53|29297.3|29297.3|29277.55|29277.55|0
1617104400000|2021-03-30 11:40:00|29291.22|29291.22|29268.66|29268.66|29291.22|29291.22|29247.88|29247.88|0
1617104700000|2021-03-30 11:45:00|29272.97|29272.97|29285.41|29285.41|29301.13|29301.13|29272.97|29272.97|0
1617105000000|2021-03-30 11:50:00|29283.63|29283.63|29262.58|29262.58|29302.64|29302.64|29254.72|29254.72|0
1617105300000|2021-03-30 11:55:00|29266.88|29266.88|29265.11|29265.11|29269.41|29269.41|29230.11|29230.11|0
1617105600000|2021-03-30 12:00:00|29256.49|29256.49|29248.36|29248.36|29278.3|29278.3|29244.05|29244.05|0
1617105900000|2021-03-30 12:05:00|29239.75|29239.75|29221.49|29221.49|29244.8|29244.8|29220.74|29220.74|0
1617106200000|2021-03-30 12:10:00|29225.8|29225.8|29231.13|29231.13|29235.44|29235.44|29215.41|29215.41|0
1617106500000|2021-03-30 12:15:00|29232.91|29232.91|29237.22|29237.22|29241.52|29241.52|29232.91|29232.91|0
1617106800000|2021-03-30 12:20:00|29228.6|29228.6|29212.88|29212.88|29232.91|29232.91|29212.88|29212.88|0
1617107100000|2021-03-30 12:25:00|29217.19|29217.19|29177.41|29177.41|29217.19|29217.19|29173.1|29173.1|0
1617107400000|2021-03-30 12:30:00|29173.1|29173.1|29158.4|29158.4|29196.41|29196.41|29158.4|29158.4|0
1617107700000|2021-03-30 12:35:00|29154.1|29154.1|29143.71|29143.71|29167.02|29167.02|29143.71|29143.71|0
1617108000000|2021-03-30 12:40:00|29139.4|29139.4|29122.17|29122.17|29154.1|29154.1|29120.4|29120.4|0
1617108300000|2021-03-30 12:45:00|29126.48|29126.48|29158.68|29158.68|29158.68|29158.68|29117.87|29117.87|0
1617108600000|2021-03-30 12:50:00|29162.98|29162.98|29135.64|29135.64|29171.6|29171.6|29130.58|29130.58|0
1617108900000|2021-03-30 12:55:00|29127.03|29127.03|29131.34|29131.34|29139.95|29139.95|29123.48|29123.48|0
1617109200000|2021-03-30 13:00:00|29127.03|29127.03|29124.23|29124.23|29133.87|29133.87|29115.61|29115.61|0
1617109500000|2021-03-30 13:05:00|29115.61|29115.61|29111.58|29111.58|29121.22|29121.22|29094.08|29094.08|0
1617109800000|2021-03-30 13:10:00|29109.8|29109.8|29137.42|29137.42|29147.81|29147.81|29099.41|29099.41|0
1617110100000|2021-03-30 13:15:00|29128.81|29128.81|29154.44|29154.44|29163.06|29163.06|29090.05|29090.05|0
1617110400000|2021-03-30 13:20:00|29158.75|29158.75|29226.15|29226.15|29226.15|29226.15|29158|29158|0
1617110700000|2021-03-30 13:25:00|29230.45|29230.45|29284.93|29284.93|29289.24|29289.24|29191.7|29191.7|0
1617111000000|2021-03-30 13:30:00|29289.24|29289.24|29249.46|29249.46|29351.31|29351.31|29249.46|29249.46|0
1617111300000|2021-03-30 13:35:00|29251.23|29251.23|29227.93|29227.93|29291.02|29291.02|29210.7|29210.7|0
1617111600000|2021-03-30 13:40:00|29231.48|29231.48|29256.57|29256.57|29260.87|29260.87|29211.73|29211.73|0
1617111900000|2021-03-30 13:45:00|29260.87|29260.87|29286.99|29286.99|29295.6|29295.6|29254.79|29254.79|0
1617112200000|2021-03-30 13:50:00|29282.68|29282.68|29276.6|29276.6|29313.85|29313.85|29248.98|29248.98|0
1617112500000|2021-03-30 13:55:00|29280.9|29280.9|29307.49|29307.49|29330.8|29330.8|29268.73|29268.73|0
1617112800000|2021-03-30 14:00:00|29333.33|29333.33|29353.08|29353.08|29385.01|29385.01|29327.25|29327.25|0
1617113100000|2021-03-30 14:05:00|29357.39|29357.39|29315.83|29315.83|29361.7|29361.7|29275.3|29275.3|0
1617113400000|2021-03-30 14:10:00|29311.52|29311.52|29290.27|29290.27|29319.38|29319.38|29285.96|29285.96|0
1617113700000|2021-03-30 14:15:00|29294.57|29294.57|29331.55|29331.55|29331.55|29331.55|29293.55|29293.55|0
1617114000000|2021-03-30 14:20:00|29327.25|29327.25|29330.53|29330.53|29355.61|29355.61|29307.22|29307.22|0
1617114300000|2021-03-30 14:25:00|29345.22|29345.22|29323.69|29323.69|29367.78|29367.78|29313.3|29313.3|0
1617114600000|2021-03-30 14:30:00|29319.38|29319.38|29287.46|29287.46|29325.47|29325.47|29283.16|29283.16|0
1617114900000|2021-03-30 14:35:00|29291.77|29291.77|29258.07|29258.07|29296.08|29296.08|29240.84|29240.84|0
1617115200000|2021-03-30 14:40:00|29259.85|29259.85|29278.85|29278.85|29317.88|29317.88|29259.85|29259.85|0
1617115500000|2021-03-30 14:45:00|29274.54|29274.54|29264.91|29264.91|29289.24|29289.24|29236.54|29236.54|0
1617115800000|2021-03-30 14:50:00|29263.13|29263.13|29242.35|29242.35|29263.13|29263.13|29233.73|29233.73|0
1617116100000|2021-03-30 14:55:00|29246.65|29246.65|29234.49|29234.49|29255.27|29255.27|29218.01|29218.01|0
1617116400000|2021-03-30 15:00:00|29238.79|29238.79|29238.04|29238.04|29250.96|29250.96|29226.62|29226.62|0
1617116700000|2021-03-30 15:05:00|29239.82|29239.82|29202.29|29202.29|29239.82|29239.82|29193.68|29193.68|0
1617117000000|2021-03-30 15:10:00|29197.98|29197.98|29203.04|29203.04|29204.82|29204.82|29177.2|29177.2|0
1617117300000|2021-03-30 15:15:00|29207.35|29207.35|29170.37|29170.37|29207.35|29207.35|29170.37|29170.37|0
1617117600000|2021-03-30 15:20:00|29174.67|29174.67|29195.45|29195.45|29195.45|29195.45|29166.06|29166.06|0
1617117900000|2021-03-30 15:25:00|29199.01|29199.01|29231.68|29231.68|29240.3|29240.3|29191.15|29191.15|0
1617174900000|2021-03-31 07:15:00|29092.3|29092.3|29174.67|29174.67|29174.67|29174.67|29082.67|29082.67|0
1617175200000|2021-03-31 07:20:00|29167.56|29167.56|29145.01|29145.01|29195.93|29195.93|29138.17|29138.17|0
1617175500000|2021-03-31 07:25:00|29153.62|29153.62|29139.95|29139.95|29153.62|29153.62|29124.23|29124.23|0
1617175800000|2021-03-31 07:30:00|29148.56|29148.56|29081.16|29081.16|29148.56|29148.56|29081.16|29081.16|0
1617176100000|2021-03-31 07:35:00|29085.47|29085.47|29047.46|29047.46|29094.08|29094.08|29018.07|29018.07|0
1617176400000|2021-03-31 07:40:00|29049.24|29049.24|29085.74|29085.74|29085.74|29085.74|29033.04|29033.04|0
1617176700000|2021-03-31 07:45:00|29081.44|29081.44|29053.82|29053.82|29083.22|29083.22|29053.82|29053.82|0
1617177000000|2021-03-31 07:50:00|29036.6|29036.6|28983.89|28983.89|29036.6|29036.6|28983.89|28983.89|0
1617177300000|2021-03-31 07:55:00|28982.12|28982.12|28997.84|28997.84|29006.45|29006.45|28977.06|28977.06|0
1617177600000|2021-03-31 08:00:00|29002.15|29002.15|29024.7|29024.7|29054.85|29054.85|28997.84|28997.84|0
1617177900000|2021-03-31 08:05:00|29020.4|29020.4|29044.73|29044.73|29046.51|29046.51|29014.31|29014.31|0
1617178200000|2021-03-31 08:10:00|29053.35|29053.35|29088.07|29088.07|29088.07|29088.07|29049.04|29049.04|0
1617178500000|2021-03-31 08:15:00|29089.85|29089.85|29077.68|29077.68|29089.85|29089.85|29066.54|29066.54|0
1617178800000|2021-03-31 08:20:00|29073.37|29073.37|29078.43|29078.43|29080.21|29080.21|29055.12|29055.12|0
1617179100000|2021-03-31 08:25:00|29087.04|29087.04|29094.15|29094.15|29094.15|29094.15|29074.13|29074.13|0
1617179400000|2021-03-31 08:30:00|29089.85|29089.85|29088.35|29088.35|29089.85|29089.85|29072.62|29072.62|0
1617179700000|2021-03-31 08:35:00|29084.04|29084.04|29080.48|29080.48|29084.04|29084.04|29073.65|29073.65|0
1617180000000|2021-03-31 08:40:00|29089.1|29089.1|29098.74|29098.74|29098.74|29098.74|29068.32|29068.32|0
1617180300000|2021-03-31 08:45:00|29090.12|29090.12|29105.85|29105.85|29110.15|29110.15|29090.12|29090.12|0
1617180600000|2021-03-31 08:50:00|29104.07|29104.07|29099.76|29099.76|29110.15|29110.15|29093.68|29093.68|0
1617180900000|2021-03-31 08:55:00|29095.46|29095.46|29088.35|29088.35|29099.76|29099.76|29079.73|29079.73|0
1617181200000|2021-03-31 09:00:00|29092.65|29092.65|29117.74|29117.74|29117.74|29117.74|29088.35|29088.35|0
1617181500000|2021-03-31 09:05:00|29109.13|29109.13|29118.76|29118.76|29131.68|29131.68|29100.51|29100.51|0
1617181800000|2021-03-31 09:10:00|29114.46|29114.46|29121.29|29121.29|29140.3|29140.3|29114.46|29114.46|0
1617182100000|2021-03-31 09:15:00|29116.99|29116.99|29121.29|29121.29|29125.6|29125.6|29100.51|29100.51|0
1617182400000|2021-03-31 09:20:00|29116.99|29116.99|29105.85|29105.85|29127.38|29127.38|29102.29|29102.29|0
1617182700000|2021-03-31 09:25:00|29110.15|29110.15|29153.21|29153.21|29153.21|29153.21|29110.15|29110.15|0
1617183000000|2021-03-31 09:30:00|29161.83|29161.83|29172.97|29172.97|29180.83|29180.83|29161.83|29161.83|0
1617183300000|2021-03-31 09:35:00|29168.66|29168.66|29203.11|29203.11|29203.11|29203.11|29164.36|29164.36|0
1617183600000|2021-03-31 09:40:00|29207.42|29207.42|29178.03|29178.03|29209.95|29209.95|29178.03|29178.03|0
1617183900000|2021-03-31 09:45:00|29165.11|29165.11|29177.28|29177.28|29177.28|29177.28|29146.11|29146.11|0
1617184200000|2021-03-31 09:50:00|29168.66|29168.66|29170.44|29170.44|29174|29174|29145.35|29145.35|0
1617184500000|2021-03-31 09:55:00|29168.66|29168.66|29147.13|29147.13|29168.66|29168.66|29147.13|29147.13|0
1617184800000|2021-03-31 10:00:00|29138.52|29138.52|29154.99|29154.99|29159.3|29159.3|29128.13|29128.13|0
1617185100000|2021-03-31 10:05:00|29146.38|29146.38|29167.91|29167.91|29167.91|29167.91|29146.38|29146.38|0
1617185400000|2021-03-31 10:10:00|29163.61|29163.61|29178.3|29178.3|29186.91|29186.91|29157.52|29157.52|0
1617185700000|2021-03-31 10:15:00|29174|29174|29195.53|29195.53|29199.08|29199.08|29169.69|29169.69|0
1617186000000|2021-03-31 10:20:00|29191.22|29191.22|29204.14|29204.14|29204.14|29204.14|29185.89|29185.89|0
1617186300000|2021-03-31 10:25:00|29199.83|29199.83|29190.47|29190.47|29203.39|29203.39|29186.16|29186.16|0
1617186600000|2021-03-31 10:30:00|29186.16|29186.16|29154.99|29154.99|29186.16|29186.16|29150.69|29150.69|0
1617186900000|2021-03-31 10:35:00|29142.07|29142.07|29148.16|29148.16|29163.61|29163.61|29142.07|29142.07|0
1617187200000|2021-03-31 10:40:00|29146.38|29146.38|29139.54|29139.54|29146.38|29146.38|29135.99|29135.99|0
1617187500000|2021-03-31 10:45:00|29137.77|29137.77|29138.52|29138.52|29142.82|29142.82|29123.82|29123.82|0
1617187800000|2021-03-31 10:50:00|29142.82|29142.82|29144.6|29144.6|29151.44|29151.44|29138.52|29138.52|0
1617188100000|2021-03-31 10:55:00|29150.69|29150.69|29186.91|29186.91|29191.22|29191.22|29150.69|29150.69|0
1617188400000|2021-03-31 11:00:00|29185.14|29185.14|29185.14|29185.14|29193.75|29193.75|29180.83|29180.83|0
1617188700000|2021-03-31 11:05:00|29180.83|29180.83|29194.78|29194.78|29196.55|29196.55|29180.83|29180.83|0
1617189000000|2021-03-31 11:10:00|29196.55|29196.55|29177.55|29177.55|29196.55|29196.55|29159.3|29159.3|0
1617189300000|2021-03-31 11:15:00|29173.24|29173.24|29170.71|29170.71|29179.33|29179.33|29158.55|29158.55|0
1617189600000|2021-03-31 11:20:00|29175.02|29175.02|29196.83|29196.83|29196.83|29196.83|29175.02|29175.02|0
1617189900000|2021-03-31 11:25:00|29201.13|29201.13|29190.74|29190.74|29205.44|29205.44|29180.35|29180.35|0
1617190200000|2021-03-31 11:30:00|29199.36|29199.36|29200.11|29200.11|29203.66|29203.66|29194.02|29194.02|0
1617190500000|2021-03-31 11:35:00|29202.26|29202.26|29196.55|29196.55|29204.41|29204.41|29187.19|29187.19|0
1617190800000|2021-03-31 11:40:00|29200.86|29200.86|29180.08|29180.08|29205.17|29205.17|29180.08|29180.08|0
1617191100000|2021-03-31 11:45:00|29184.39|29184.39|29194.78|29194.78|29199.08|29199.08|29184.39|29184.39|0
1617191400000|2021-03-31 11:50:00|29196.55|29196.55|29205.17|29205.17|29205.17|29205.17|29196.55|29196.55|0
1617191700000|2021-03-31 11:55:00|29209.47|29209.47|29213.78|29213.78|29230.25|29230.25|29209.47|29209.47|0
1617192000000|2021-03-31 12:00:00|29218.08|29218.08|29203.39|29203.39|29218.08|29218.08|29203.39|29203.39|0
1617192300000|2021-03-31 12:05:00|29199.08|29199.08|29199.08|29199.08|29199.08|29199.08|29194.78|29194.78|0
1617192600000|2021-03-31 12:10:00|29203.39|29203.39|29193.75|29193.75|29204.14|29204.14|29186.91|29186.91|0
1617192900000|2021-03-31 12:15:00|29189.44|29189.44|29192.25|29192.25|29197.3|29197.3|29187.94|29187.94|0
1617193200000|2021-03-31 12:20:00|29194.02|29194.02|29200.11|29200.11|29200.11|29200.11|29194.02|29194.02|0
1617193500000|2021-03-31 12:25:00|29195.8|29195.8|29226.97|29226.97|29226.97|29226.97|29195.8|29195.8|0
1617193800000|2021-03-31 12:30:00|29228.75|29228.75|29220.14|29220.14|29228.75|29228.75|29218.36|29218.36|0
1617194100000|2021-03-31 12:35:00|29215.83|29215.83|29216.86|29216.86|29224.44|29224.44|29198.6|29198.6|0
1617194400000|2021-03-31 12:40:00|29218.63|29218.63|29236.89|29236.89|29236.89|29236.89|29210.77|29210.77|0
1617194700000|2021-03-31 12:45:00|29238.66|29238.66|29216.1|29216.1|29238.66|29238.66|29208.24|29208.24|0
1617195000000|2021-03-31 12:50:00|29211.8|29211.8|29203.94|29203.94|29214.33|29214.33|29180.63|29180.63|0
1617195300000|2021-03-31 12:55:00|29199.63|29199.63|29193.55|29193.55|29208.24|29208.24|29189.24|29189.24|0
1617195600000|2021-03-31 13:00:00|29189.24|29189.24|29202.16|29202.16|29210.77|29210.77|29183.16|29183.16|0
1617195900000|2021-03-31 13:05:00|29197.85|29197.85|29198.88|29198.88|29214.33|29214.33|29193.55|29193.55|0
1617196200000|2021-03-31 13:10:00|29202.43|29202.43|29213.58|29213.58|29213.58|29213.58|29197.1|29197.1|0
1617196500000|2021-03-31 13:15:00|29209.27|29209.27|29204.96|29204.96|29217.88|29217.88|29192.8|29192.8|0
1617196800000|2021-03-31 13:20:00|29200.66|29200.66|29185.69|29185.69|29203.19|29203.19|29185.69|29185.69|0
1617197100000|2021-03-31 13:25:00|29181.38|29181.38|29172.22|29172.22|29197.3|29197.3|29163.61|29163.61|0
1617197400000|2021-03-31 13:30:00|29167.91|29167.91|29158.55|29158.55|29175.77|29175.77|29142.82|29142.82|0
1617197700000|2021-03-31 13:35:00|29154.99|29154.99|29149.18|29149.18|29165.38|29165.38|29115.21|29115.21|0
1617198000000|2021-03-31 13:40:00|29147.41|29147.41|29130.66|29130.66|29151.71|29151.71|29115.96|29115.96|0
1617198300000|2021-03-31 13:45:00|29126.35|29126.35|29153.21|29153.21|29156.77|29156.77|29113.43|29113.43|0
1617198600000|2021-03-31 13:50:00|29154.99|29154.99|29143.58|29143.58|29154.99|29154.99|29126.35|29126.35|0
1617198900000|2021-03-31 13:55:00|29152.19|29152.19|29167.16|29167.16|29169.41|29169.41|29150.69|29150.69|0
1617199200000|2021-03-31 14:00:00|29162.85|29162.85|29151.71|29151.71|29181.11|29181.11|29141.32|29141.32|0
1617199500000|2021-03-31 14:05:00|29149.93|29149.93|29154.24|29154.24|29164.63|29164.63|29145.63|29145.63|0
1617199800000|2021-03-31 14:10:00|29149.93|29149.93|29147.41|29147.41|29157.8|29157.8|29138.79|29138.79|0
1617200100000|2021-03-31 14:15:00|29145.63|29145.63|29144.6|29144.6|29166.13|29166.13|29140.3|29140.3|0
1617200400000|2021-03-31 14:20:00|29142.82|29142.82|29150.41|29150.41|29170.44|29170.44|29134.96|29134.96|0
1617200700000|2021-03-31 14:25:00|29148.63|29148.63|29152.19|29152.19|29175.5|29175.5|29145.08|29145.08|0
1617201000000|2021-03-31 14:30:00|29147.88|29147.88|29132.16|29132.16|29156.5|29156.5|29123.55|29123.55|0
1617201300000|2021-03-31 14:35:00|29127.85|29127.85|29138.24|29138.24|29147.88|29147.88|29127.1|29127.1|0
1617201600000|2021-03-31 14:40:00|29142.55|29142.55|29135.72|29135.72|29146.86|29146.86|29114.93|29114.93|0
1617201900000|2021-03-31 14:45:00|29131.41|29131.41|29123.82|29123.82|29135.72|29135.72|29122.04|29122.04|0
1617202200000|2021-03-31 14:50:00|29122.04|29122.04|29103.04|29103.04|29122.04|29122.04|29098.74|29098.74|0
1617202500000|2021-03-31 14:55:00|29098.74|29098.74|29096.21|29096.21|29107.62|29107.62|29060.73|29060.73|0
1617202800000|2021-03-31 15:00:00|29100.51|29100.51|29127.38|29127.38|29127.38|29127.38|29096.21|29096.21|0
1617203100000|2021-03-31 15:05:00|29123.07|29123.07|29159.3|29159.3|29169.69|29169.69|29121.29|29121.29|0
1617203400000|2021-03-31 15:10:00|29154.99|29154.99|29205.92|29205.92|29214.53|29214.53|29144.6|29144.6|0
1617203700000|2021-03-31 15:15:00|29204.14|29204.14|29200.58|29200.58|29217.06|29217.06|29185.14|29185.14|0
1617204000000|2021-03-31 15:20:00|29196.28|29196.28|29212.48|29212.48|29230.73|29230.73|29183.08|29183.08|0
1617204300000|2021-03-31 15:25:00|29208.17|29208.17|29178.78|29178.78|29222.87|29222.87|29173.45|29173.45|0
1617261300000|2021-04-01 07:15:00|29074.67|29074.67|29059.7|29059.7|29097.98|29097.98|29041.73|29041.73|0
1617261600000|2021-04-01 07:20:00|29064.01|29064.01|29054.44|29054.44|29069.34|29069.34|29018.97|29018.97|0
1617261900000|2021-04-01 07:25:00|29058|29058|29031.41|29031.41|29077|29077|29031.41|29031.41|0
1617262200000|2021-04-01 07:30:00|29040.02|29040.02|28988.55|28988.55|29054.72|29054.72|28967.02|28967.02|0
1617262500000|2021-04-01 07:35:00|28997.16|28997.16|29012.88|29012.88|29030.11|29030.11|28990.33|28990.33|0
1617262800000|2021-04-01 07:40:00|29021.5|29021.5|29059.5|29059.5|29063.06|29063.06|29017.19|29017.19|0
1617263100000|2021-04-01 07:45:00|29055.2|29055.2|29087.87|29087.87|29106.87|29106.87|29055.2|29055.2|0
1617263400000|2021-04-01 07:50:00|29083.56|29083.56|29069.62|29069.62|29100.04|29100.04|29056.7|29056.7|0
1617263700000|2021-04-01 07:55:00|29067.84|29067.84|29054.17|29054.17|29090.4|29090.4|29048.09|29048.09|0
1617264000000|2021-04-01 08:00:00|29058.48|29058.48|29021.22|29021.22|29058.48|29058.48|29012.61|29012.61|0
1617264300000|2021-04-01 08:05:00|29023|29023|29020.2|29020.2|29031.61|29031.61|28990.8|28990.8|0
1617264600000|2021-04-01 08:10:00|29025.53|29025.53|29004.75|29004.75|29035.92|29035.92|29002.22|29002.22|0
1617264900000|2021-04-01 08:15:00|29008.3|29008.3|29030.86|29030.86|29032.64|29032.64|29008.3|29008.3|0
1617265200000|2021-04-01 08:20:00|29035.17|29035.17|29043.78|29043.78|29079.26|29079.26|29035.17|29035.17|0
1617265500000|2021-04-01 08:25:00|29039.47|29039.47|29027.31|29027.31|29054.17|29054.17|29027.31|29027.31|0
1617265800000|2021-04-01 08:30:00|29025.53|29025.53|28968.52|28968.52|29026.28|29026.28|28962.44|28962.44|0
1617266100000|2021-04-01 08:35:00|28972.07|28972.07|28932.29|28932.29|28976.38|28976.38|28932.29|28932.29|0
1617266400000|2021-04-01 08:40:00|28927.99|28927.99|28928.74|28928.74|28932.29|28932.29|28910.76|28910.76|0
1617266700000|2021-04-01 08:45:00|28930.51|28930.51|28932.29|28932.29|28938.38|28938.38|28923.68|28923.68|0
1617267000000|2021-04-01 08:50:00|28930.51|28930.51|28921.9|28921.9|28930.51|28930.51|28900.37|28900.37|0
1617267300000|2021-04-01 08:55:00|28908.98|28908.98|28927.99|28927.99|28932.29|28932.29|28908.98|28908.98|0
1617267600000|2021-04-01 09:00:00|28923.68|28923.68|28937.35|28937.35|28937.35|28937.35|28915.07|28915.07|0
1617267900000|2021-04-01 09:05:00|28940.9|28940.9|28994.63|28994.63|29005.77|29005.77|28940.9|28940.9|0
1617268200000|2021-04-01 09:10:00|28986.02|28986.02|28944.46|28944.46|28994.63|28994.63|28944.46|28944.46|0
1617268500000|2021-04-01 09:15:00|28948.77|28948.77|28953.35|28953.35|28971.6|28971.6|28944.46|28944.46|0
1617268800000|2021-04-01 09:20:00|28955.12|28955.12|28954.37|28954.37|28975.15|28975.15|28954.37|28954.37|0
1617269100000|2021-04-01 09:25:00|28950.07|28950.07|28954.37|28954.37|28962.23|28962.23|28937.15|28937.15|0
1617269400000|2021-04-01 09:30:00|28960.46|28960.46|28992.38|28992.38|29013.16|29013.16|28948.29|28948.29|0
1617269700000|2021-04-01 09:35:00|28990.6|28990.6|28985.54|28985.54|28994.16|28994.16|28976.93|28976.93|0
1617270000000|2021-04-01 09:40:00|28987.32|28987.32|28934.62|28934.62|28987.32|28987.32|28922.45|28922.45|0
1617270300000|2021-04-01 09:45:00|28938.92|28938.92|28927.78|28927.78|28952.87|28952.87|28927.78|28927.78|0
1617270600000|2021-04-01 09:50:00|28932.09|28932.09|28919.17|28919.17|28932.09|28932.09|28919.17|28919.17|0
1617270900000|2021-04-01 09:55:00|28927.78|28927.78|28917.39|28917.39|28932.09|28932.09|28909.53|28909.53|0
1617271200000|2021-04-01 10:00:00|28913.09|28913.09|28913.84|28913.84|28913.84|28913.84|28900.92|28900.92|0
1617271500000|2021-04-01 10:05:00|28915.62|28915.62|28934.62|28934.62|28956.15|28956.15|28915.62|28915.62|0
1617271800000|2021-04-01 10:10:00|28930.31|28930.31|28907.75|28907.75|28930.31|28930.31|28900.92|28900.92|0
1617272100000|2021-04-01 10:15:00|28903.45|28903.45|28900.92|28900.92|28913.84|28913.84|28893.06|28893.06|0
1617272400000|2021-04-01 10:20:00|28892.31|28892.31|28854.3|28854.3|28905.23|28905.23|28854.3|28854.3|0
1617272700000|2021-04-01 10:25:00|28862.91|28862.91|28804.13|28804.13|28867.22|28867.22|28804.13|28804.13|0
1617273000000|2021-04-01 10:30:00|28808.43|28808.43|28784.37|28784.37|28817.05|28817.05|28780.07|28780.07|0
1617273300000|2021-04-01 10:35:00|28780.07|28780.07|28783.35|28783.35|28800.57|28800.57|28774.73|28774.73|0
1617273600000|2021-04-01 10:40:00|28774.73|28774.73|28786.15|28786.15|28793.26|28793.26|28774.73|28774.73|0
1617273900000|2021-04-01 10:45:00|28787.93|28787.93|28793.26|28793.26|28801.87|28801.87|28787.18|28787.18|0
1617274200000|2021-04-01 10:50:00|28789.71|28789.71|28770.7|28770.7|28794.01|28794.01|28770.7|28770.7|0
1617274500000|2021-04-01 10:55:00|28775.01|28775.01|28766.12|28766.12|28775.01|28775.01|28738.51|28738.51|0
1617274800000|2021-04-01 11:00:00|28769.68|28769.68|28784.37|28784.37|28801.6|28801.6|28769.68|28769.68|0
1617275100000|2021-04-01 11:05:00|28788.68|28788.68|28787.93|28787.93|28796.54|28796.54|28783.62|28783.62|0
1617275400000|2021-04-01 11:10:00|28786.15|28786.15|28782.6|28782.6|28786.15|28786.15|28765.37|28765.37|0
1617275700000|2021-04-01 11:15:00|28780.82|28780.82|28796.54|28796.54|28814.79|28814.79|28776.51|28776.51|0
1617276000000|2021-04-01 11:20:00|28792.99|28792.99|28789.43|28789.43|28806.66|28806.66|28789.43|28789.43|0
1617276300000|2021-04-01 11:25:00|28793.74|28793.74|28774.73|28774.73|28806.93|28806.93|28768.65|28768.65|0
1617276600000|2021-04-01 11:30:00|28779.04|28779.04|28784.1|28784.1|28793.74|28793.74|28770.43|28770.43|0
1617276900000|2021-04-01 11:35:00|28785.88|28785.88|28787.65|28787.65|28800.57|28800.57|28784.1|28784.1|0
1617277200000|2021-04-01 11:40:00|28795.51|28795.51|28798.04|28798.04|28813.77|28813.77|28789.43|28789.43|0
1617277500000|2021-04-01 11:45:00|28799.82|28799.82|28810.21|28810.21|28829.21|28829.21|28799.82|28799.82|0
1617277800000|2021-04-01 11:50:00|28801.6|28801.6|28791.21|28791.21|28804.13|28804.13|28791.21|28791.21|0
1617278100000|2021-04-01 11:55:00|28795.51|28795.51|28795.51|28795.51|28801.6|28801.6|28791.21|28791.21|0
1617278400000|2021-04-01 12:00:00|28799.82|28799.82|28817.05|28817.05|28825.66|28825.66|28799.82|28799.82|0
1617278700000|2021-04-01 12:05:00|28821.35|28821.35|28821.35|28821.35|28825.66|28825.66|28812.74|28812.74|0
1617279000000|2021-04-01 12:10:00|28817.05|28817.05|28827.44|28827.44|28827.44|28827.44|28817.05|28817.05|0
1617279300000|2021-04-01 12:15:00|28823.13|28823.13|28880.89|28880.89|28880.89|28880.89|28815.27|28815.27|0
1617279600000|2021-04-01 12:20:00|28885.2|28885.2|28866.19|28866.19|28886.97|28886.97|28866.19|28866.19|0
1617279900000|2021-04-01 12:25:00|28861.89|28861.89|28848.22|28848.22|28861.89|28861.89|28838.58|28838.58|0
1617280200000|2021-04-01 12:30:00|28843.91|28843.91|28859.36|28859.36|28859.36|28859.36|28835.3|28835.3|0
1617280500000|2021-04-01 12:35:00|28855.05|28855.05|28847.19|28847.19|28859.36|28859.36|28847.19|28847.19|0
1617280800000|2021-04-01 12:40:00|28851.5|28851.5|28889.5|28889.5|28896.34|28896.34|28851.5|28851.5|0
1617281100000|2021-04-01 12:45:00|28885.2|28885.2|28893.06|28893.06|28899.89|28899.89|28885.2|28885.2|0
1617281400000|2021-04-01 12:50:00|28888.75|28888.75|28863.66|28863.66|28888.75|28888.75|28863.66|28863.66|0
1617281700000|2021-04-01 12:55:00|28859.36|28859.36|28855.05|28855.05|28863.66|28863.66|28850.75|28850.75|0
1617282000000|2021-04-01 13:00:00|28850.75|28850.75|28856.83|28856.83|28856.83|28856.83|28837.83|28837.83|0
1617282300000|2021-04-01 13:05:00|28861.14|28861.14|28867.97|28867.97|28876.58|28876.58|28857.58|28857.58|0
1617282600000|2021-04-01 13:10:00|28872.28|28872.28|28859.36|28859.36|28872.28|28872.28|28855.05|28855.05|0
1617282900000|2021-04-01 13:15:00|28863.66|28863.66|28895.59|28895.59|28904.2|28904.2|28857.58|28857.58|0
1617283200000|2021-04-01 13:20:00|28899.89|28899.89|28888.75|28888.75|28916.37|28916.37|28882.67|28882.67|0
1617283500000|2021-04-01 13:25:00|28893.06|28893.06|28864.69|28864.69|28899.14|28899.14|28864.69|28864.69|0
1617283800000|2021-04-01 13:30:00|28862.91|28862.91|28855.05|28855.05|28871.53|28871.53|28805.63|28805.63|0
1617284100000|2021-04-01 13:35:00|28850.75|28850.75|28811.99|28811.99|28855.05|28855.05|28806.66|28806.66|0
1617284400000|2021-04-01 13:40:00|28816.3|28816.3|28779.04|28779.04|28834.27|28834.27|28770.43|28770.43|0
1617284700000|2021-04-01 13:45:00|28774.73|28774.73|28732.42|28732.42|28780.82|28780.82|28728.12|28728.12|0
1617285000000|2021-04-01 13:50:00|28736.73|28736.73|28743.56|28743.56|28754.98|28754.98|28726.34|28726.34|0
1617285300000|2021-04-01 13:55:00|28739.26|28739.26|28723.26|28723.26|28739.26|28739.26|28714.65|28714.65|0
1617285600000|2021-04-01 14:00:00|28725.04|28725.04|28740.49|28740.49|28761.27|28761.27|28719.71|28719.71|0
1617285900000|2021-04-01 14:05:00|28742.26|28742.26|28715.67|28715.67|28742.26|28742.26|28697.42|28697.42|0
1617286200000|2021-04-01 14:10:00|28719.98|28719.98|28803.58|28803.58|28803.58|28803.58|28719.98|28719.98|0
1617286500000|2021-04-01 14:15:00|28799.27|28799.27|28782.32|28782.32|28799.27|28799.27|28772.68|28772.68|0
1617286800000|2021-04-01 14:20:00|28780.54|28780.54|28776.24|28776.24|28782.32|28782.32|28771.93|28771.93|0
1617287100000|2021-04-01 14:25:00|28771.93|28771.93|28771.18|28771.18|28798.8|28798.8|28771.18|28771.18|0
1617287400000|2021-04-01 14:30:00|28769.4|28769.4|28773.43|28773.43|28777.74|28777.74|28751.9|28751.9|0
1617287700000|2021-04-01 14:35:00|28769.13|28769.13|28756.21|28756.21|28769.13|28769.13|28750.12|28750.12|0
1617288000000|2021-04-01 14:40:00|28747.6|28747.6|28716.43|28716.43|28747.6|28747.6|28700.98|28700.98|0
1617288300000|2021-04-01 14:45:00|28720.73|28720.73|28701.73|28701.73|28720.73|28720.73|28701.73|28701.73|0
1617288600000|2021-04-01 14:50:00|28706.04|28706.04|28714.65|28714.65|28718.95|28718.95|28695.65|28695.65|0
1617288900000|2021-04-01 14:55:00|28710.34|28710.34|28719.23|28719.23|28734.68|28734.68|28704.53|28704.53|0
1617289200000|2021-04-01 15:00:00|28710.62|28710.62|28661.47|28661.47|28710.62|28710.62|28657.16|28657.16|0
1617289500000|2021-04-01 15:05:00|28659.69|28659.69|28714.17|28714.17|28714.17|28714.17|28656.41|28656.41|0
1617289800000|2021-04-01 15:10:00|28709.86|28709.86|28662.5|28662.5|28722.78|28722.78|28652.11|28652.11|0
1617290100000|2021-04-01 15:15:00|28666.8|28666.8|28672.89|28672.89|28688.33|28688.33|28660.72|28660.72|0
1617290400000|2021-04-01 15:20:00|28677.19|28677.19|28683.28|28683.28|28706.58|28706.58|28666.05|28666.05|0
1617290700000|2021-04-01 15:25:00|28691.89|28691.89|28699|28699|28701.53|28701.53|28666.05|28666.05|0
1617696900000|2021-04-06 08:15:00|29130.46|29130.46|29063.81|29063.81|29130.46|29130.46|29063.81|29063.81|0
1617697200000|2021-04-06 08:20:00|29062.03|29062.03|29092.45|29092.45|29107.9|29107.9|29044.81|29044.81|0
1617697500000|2021-04-06 08:25:00|29088.14|29088.14|29050.89|29050.89|29088.14|29088.14|29042.28|29042.28|0
1617697800000|2021-04-06 08:30:00|29055.2|29055.2|29109.67|29109.67|29109.67|29109.67|29055.2|29055.2|0
1617698100000|2021-04-06 08:35:00|29113.98|29113.98|29127.93|29127.93|29155.54|29155.54|29113.98|29113.98|0
1617698400000|2021-04-06 08:40:00|29136.54|29136.54|29161.63|29161.63|29173.79|29173.79|29132.23|29132.23|0
1617698700000|2021-04-06 08:45:00|29159.85|29159.85|29170.24|29170.24|29178.1|29178.1|29146.93|29146.93|0
1617699000000|2021-04-06 08:50:00|29178.85|29178.85|29159.85|29159.85|29183.16|29183.16|29157.32|29157.32|0
1617699300000|2021-04-06 08:55:00|29164.15|29164.15|29129.43|29129.43|29164.15|29164.15|29125.12|29125.12|0
1617699600000|2021-04-06 09:00:00|29132.98|29132.98|29116.78|29116.78|29132.98|29132.98|29111.45|29111.45|0
1617699900000|2021-04-06 09:05:00|29121.09|29121.09|29108.92|29108.92|29125.4|29125.4|29091.7|29091.7|0
1617700200000|2021-04-06 09:10:00|29100.31|29100.31|29106.39|29106.39|29124.37|29124.37|29081.31|29081.31|0
1617700500000|2021-04-06 09:15:00|29104.62|29104.62|29074.47|29074.47|29108.92|29108.92|29074.47|29074.47|0
1617700800000|2021-04-06 09:20:00|29070.17|29070.17|29065.11|29065.11|29082.33|29082.33|29063.33|29063.33|0
1617701100000|2021-04-06 09:25:00|29060.8|29060.8|29075.5|29075.5|29084.11|29084.11|29060.8|29060.8|0
1617701400000|2021-04-06 09:30:00|29071.19|29071.19|29084.11|29084.11|29084.11|29084.11|29066.89|29066.89|0
1617701700000|2021-04-06 09:35:00|29079.81|29079.81|29097.03|29097.03|29109.95|29109.95|29073.72|29073.72|0
1617702000000|2021-04-06 09:40:00|29101.34|29101.34|29078.03|29078.03|29105.64|29105.64|29078.03|29078.03|0
1617702300000|2021-04-06 09:45:00|29082.33|29082.33|29086.64|29086.64|29090.2|29090.2|29078.03|29078.03|0
1617702600000|2021-04-06 09:50:00|29090.95|29090.95|29080.56|29080.56|29104.89|29104.89|29076.25|29076.25|0
1617702900000|2021-04-06 09:55:00|29084.86|29084.86|29087.39|29087.39|29090.95|29090.95|29076.25|29076.25|0
1617703200000|2021-04-06 10:00:00|29089.17|29089.17|29089.17|29089.17|29105.64|29105.64|29088.42|29088.42|0
1617703500000|2021-04-06 10:05:00|29084.86|29084.86|29092.72|29092.72|29097.03|29097.03|29082.33|29082.33|0
1617703800000|2021-04-06 10:10:00|29097.03|29097.03|29088.42|29088.42|29097.03|29097.03|29088.42|29088.42|0
1617704100000|2021-04-06 10:15:00|29086.64|29086.64|29069.42|29069.42|29086.64|29086.64|29065.86|29065.86|0
1617704400000|2021-04-06 10:20:00|29060.8|29060.8|29090.2|29090.2|29090.2|29090.2|29041.8|29041.8|0
1617704700000|2021-04-06 10:25:00|29081.58|29081.58|29064.36|29064.36|29085.89|29085.89|29064.36|29064.36|0
1617705000000|2021-04-06 10:30:00|29068.66|29068.66|29080.56|29080.56|29084.86|29084.86|29050.41|29050.41|0
1617705300000|2021-04-06 10:35:00|29076.25|29076.25|29086.64|29086.64|29090.95|29090.95|29076.25|29076.25|0
1617705600000|2021-04-06 10:40:00|29088.42|29088.42|29100.59|29100.59|29100.59|29100.59|29088.42|29088.42|0
1617705900000|2021-04-06 10:45:00|29104.89|29104.89|29095.53|29095.53|29104.89|29104.89|29084.11|29084.11|0
1617706200000|2021-04-06 10:50:00|29091.22|29091.22|29115.28|29115.28|29119.59|29119.59|29089.44|29089.44|0
1617706500000|2021-04-06 10:55:00|29123.89|29123.89|29189.52|29189.52|29189.52|29189.52|29123.89|29123.89|0
1617706800000|2021-04-06 11:00:00|29180.9|29180.9|29174.82|29174.82|29182.68|29182.68|29163.68|29163.68|0
1617707100000|2021-04-06 11:05:00|29179.13|29179.13|29164.43|29164.43|29183.43|29183.43|29160.12|29160.12|0
1617707400000|2021-04-06 11:10:00|29168.74|29168.74|29192.8|29192.8|29217.88|29217.88|29168.74|29168.74|0
1617707700000|2021-04-06 11:15:00|29197.1|29197.1|29207.49|29207.49|29211.8|29211.8|29192.8|29192.8|0
1617708000000|2021-04-06 11:20:00|29203.19|29203.19|29217.13|29217.13|29221.44|29221.44|29203.19|29203.19|0
1617708300000|2021-04-06 11:25:00|29212.82|29212.82|29205.71|29205.71|29212.82|29212.82|29197.1|29197.1|0
1617708600000|2021-04-06 11:30:00|29210.02|29210.02|29210.02|29210.02|29214.33|29214.33|29205.71|29205.71|0
1617708900000|2021-04-06 11:35:00|29214.33|29214.33|29211.8|29211.8|29221.44|29221.44|29211.8|29211.8|0
1617709200000|2021-04-06 11:40:00|29207.49|29207.49|29224.72|29224.72|29224.72|29224.72|29203.19|29203.19|0
1617709500000|2021-04-06 11:45:00|29226.5|29226.5|29217.88|29217.88|29226.5|29226.5|29211.8|29211.8|0
1617709800000|2021-04-06 11:50:00|29219.66|29219.66|29226.5|29226.5|29245.5|29245.5|29219.66|29219.66|0
1617710100000|2021-04-06 11:55:00|29224.72|29224.72|29222.94|29222.94|29224.72|29224.72|29214.33|29214.33|0
1617710400000|2021-04-06 12:00:00|29218.63|29218.63|29209.27|29209.27|29219.66|29219.66|29209.27|29209.27|0
1617710700000|2021-04-06 12:05:00|29213.58|29213.58|29194.57|29194.57|29213.58|29213.58|29190.27|29190.27|0
1617711000000|2021-04-06 12:10:00|29198.88|29198.88|29201.41|29201.41|29207.49|29207.49|29182.41|29182.41|0
1617711300000|2021-04-06 12:15:00|29197.1|29197.1|29202.16|29202.16|29219.39|29219.39|29184.18|29184.18|0
1617711600000|2021-04-06 12:20:00|29210.77|29210.77|29191.77|29191.77|29210.77|29210.77|29183.16|29183.16|0
1617711900000|2021-04-06 12:25:00|29189.99|29189.99|29173.52|29173.52|29194.3|29194.3|29169.96|29169.96|0
1617712200000|2021-04-06 12:30:00|29177.82|29177.82|29175.3|29175.3|29191.77|29191.77|29175.3|29175.3|0
1617712500000|2021-04-06 12:35:00|29173.52|29173.52|29180.35|29180.35|29182.13|29182.13|29151.99|29151.99|0
1617712800000|2021-04-06 12:40:00|29176.05|29176.05|29169.21|29169.21|29184.66|29184.66|29157.04|29157.04|0
1617713100000|2021-04-06 12:45:00|29167.43|29167.43|29169.21|29169.21|29169.21|29169.21|29156.02|29156.02|0
1617713400000|2021-04-06 12:50:00|29171.74|29171.74|29138.79|29138.79|29171.74|29171.74|29113.71|29113.71|0
1617713700000|2021-04-06 12:55:00|29140.57|29140.57|29143.1|29143.1|29149.18|29149.18|29131.96|29131.96|0
1617714000000|2021-04-06 13:00:00|29151.71|29151.71|29125.87|29125.87|29151.71|29151.71|29112.96|29112.96|0
1617714300000|2021-04-06 13:05:00|29117.26|29117.26|29173.52|29173.52|29195.8|29195.8|29117.26|29117.26|0
1617714600000|2021-04-06 13:10:00|29182.13|29182.13|29175.77|29175.77|29186.44|29186.44|29171.47|29171.47|0
1617714900000|2021-04-06 13:15:00|29171.47|29171.47|29150.69|29150.69|29171.47|29171.47|29150.69|29150.69|0
1617715200000|2021-04-06 13:20:00|29152.46|29152.46|29152.46|29152.46|29158.55|29158.55|29149.93|29149.93|0
1617715500000|2021-04-06 13:25:00|29156.77|29156.77|29118.76|29118.76|29161.08|29161.08|29118.76|29118.76|0
1617715800000|2021-04-06 13:30:00|29127.38|29127.38|29125.87|29125.87|29146.38|29146.38|29109.4|29109.4|0
1617716100000|2021-04-06 13:35:00|29127.65|29127.65|29160.32|29160.32|29179.33|29179.33|29115.48|29115.48|0
1617716400000|2021-04-06 13:40:00|29156.02|29156.02|29116.99|29116.99|29156.02|29156.02|29110.9|29110.9|0
1617716700000|2021-04-06 13:45:00|29118.76|29118.76|29154.24|29154.24|29154.24|29154.24|29102.29|29102.29|0
1617717000000|2021-04-06 13:50:00|29145.63|29145.63|29158.82|29158.82|29165.66|29165.66|29145.63|29145.63|0
1617717300000|2021-04-06 13:55:00|29154.52|29154.52|29164.91|29164.91|29176.05|29176.05|29152.74|29152.74|0
1617717600000|2021-04-06 14:00:00|29173.52|29173.52|29176.8|29176.8|29181.11|29181.11|29159.57|29159.57|0
1617717900000|2021-04-06 14:05:00|29178.58|29178.58|29165.66|29165.66|29178.58|29178.58|29149.18|29149.18|0
1617718200000|2021-04-06 14:10:00|29152.74|29152.74|29175.3|29175.3|29190.74|29190.74|29142.35|29142.35|0
1617718500000|2021-04-06 14:15:00|29177.07|29177.07|29170.99|29170.99|29181.38|29181.38|29155.27|29155.27|0
1617718800000|2021-04-06 14:20:00|29172.77|29172.77|29204.69|29204.69|29210.77|29210.77|29170.99|29170.99|0
1617719100000|2021-04-06 14:25:00|29209|29209|29192.52|29192.52|29229.78|29229.78|29192.52|29192.52|0
1617719400000|2021-04-06 14:30:00|29196.83|29196.83|29207.22|29207.22|29207.22|29207.22|29177.82|29177.82|0
1617719700000|2021-04-06 14:35:00|29202.91|29202.91|29206.47|29206.47|29210.77|29210.77|29188.21|29188.21|0
1617720000000|2021-04-06 14:40:00|29204.69|29204.69|29187.46|29187.46|29204.69|29204.69|29177.07|29177.07|0
1617720300000|2021-04-06 14:45:00|29191.77|29191.77|29197.85|29197.85|29210.02|29210.02|29191.77|29191.77|0
1617720600000|2021-04-06 14:50:00|29196.08|29196.08|29207.22|29207.22|29216.86|29216.86|29185.69|29185.69|0
1617720900000|2021-04-06 14:55:00|29209|29209|29192.52|29192.52|29213.3|29213.3|29192.52|29192.52|0
1617721200000|2021-04-06 15:00:00|29190.74|29190.74|29201.13|29201.13|29201.13|29201.13|29174.27|29174.27|0
1617721500000|2021-04-06 15:05:00|29204.69|29204.69|29198.6|29198.6|29210.77|29210.77|29191.77|29191.77|0
1617721800000|2021-04-06 15:10:00|29194.3|29194.3|29170.71|29170.71|29207.22|29207.22|29170.71|29170.71|0
1617722100000|2021-04-06 15:15:00|29172.49|29172.49|29130.93|29130.93|29172.49|29172.49|29130.93|29130.93|0
1617722400000|2021-04-06 15:20:00|29135.24|29135.24|29124.85|29124.85|29139.54|29139.54|29118.01|29118.01|0
1617722700000|2021-04-06 15:25:00|29129.15|29129.15|29130.93|29130.93|29135.24|29135.24|29101.54|29101.54|0
1617783300000|2021-04-07 08:15:00|29471|29471|29450.5|29450.5|29473.81|29473.81|29446.94|29446.94|0
1617783600000|2021-04-07 08:20:00|29454.8|29454.8|29440.11|29440.11|29463.42|29463.42|29437.58|29437.58|0
1617783900000|2021-04-07 08:25:00|29435.8|29435.8|29423.63|29423.63|29435.8|29435.8|29413.24|29413.24|0
1617784200000|2021-04-07 08:30:00|29415.02|29415.02|29379.07|29379.07|29420.35|29420.35|29379.07|29379.07|0
1617784500000|2021-04-07 08:35:00|29380.84|29380.84|29391.99|29391.99|29408.46|29408.46|29379.07|29379.07|0
1617784800000|2021-04-07 08:40:00|29387.68|29387.68|29386.93|29386.93|29387.68|29387.68|29372.98|29372.98|0
1617785100000|2021-04-07 08:45:00|29390.48|29390.48|29374.76|29374.76|29390.48|29390.48|29366.15|29366.15|0
1617785400000|2021-04-07 08:50:00|29371.21|29371.21|29364.37|29364.37|29371.21|29371.21|29360.82|29360.82|0
1617785700000|2021-04-07 08:55:00|29355.76|29355.76|29328.89|29328.89|29355.76|29355.76|29322.81|29322.81|0
1617786000000|2021-04-07 09:00:00|29330.67|29330.67|29404.15|29404.15|29404.15|29404.15|29322.81|29322.81|0
1617786300000|2021-04-07 09:05:00|29408.46|29408.46|29399.85|29399.85|29419.6|29419.6|29393.76|29393.76|0
1617786600000|2021-04-07 09:10:00|29395.54|29395.54|29363.34|29363.34|29395.54|29395.54|29361.84|29361.84|0
1617786900000|2021-04-07 09:15:00|29361.57|29361.57|29386.65|29386.65|29397.04|29397.04|29346.12|29346.12|0
1617787200000|2021-04-07 09:20:00|29395.27|29395.27|29420.35|29420.35|29441.88|29441.88|29395.27|29395.27|0
1617787500000|2021-04-07 09:25:00|29423.91|29423.91|29410.99|29410.99|29432.52|29432.52|29409.21|29409.21|0
1617787800000|2021-04-07 09:30:00|29412.77|29412.77|29322.06|29322.06|29426.71|29426.71|29322.06|29322.06|0
1617788100000|2021-04-07 09:35:00|29326.36|29326.36|29368.68|29368.68|29368.68|29368.68|29326.36|29326.36|0
1617788400000|2021-04-07 09:40:00|29360.82|29360.82|29352.2|29352.2|29360.82|29360.82|29352.2|29352.2|0
1617788700000|2021-04-07 09:45:00|29360.82|29360.82|29383.37|29383.37|29383.37|29383.37|29360.82|29360.82|0
1617789000000|2021-04-07 09:50:00|29387.68|29387.68|29349.67|29349.67|29387.68|29387.68|29349.67|29349.67|0
1617789300000|2021-04-07 09:55:00|29353.98|29353.98|29341.06|29341.06|29358.29|29358.29|29337.51|29337.51|0
1617789600000|2021-04-07 10:00:00|29345.37|29345.37|29347.14|29347.14|29372.23|29372.23|29345.37|29345.37|0
1617789900000|2021-04-07 10:05:00|29342.84|29342.84|29323.84|29323.84|29342.84|29342.84|29315.22|29315.22|0
1617790200000|2021-04-07 10:10:00|29341.06|29341.06|29337.78|29337.78|29349.67|29349.67|29332.45|29332.45|0
1617790500000|2021-04-07 10:15:00|29342.09|29342.09|29339.28|29339.28|29355.01|29355.01|29322.81|29322.81|0
1617790800000|2021-04-07 10:20:00|29334.98|29334.98|29342.84|29342.84|29360.06|29360.06|29334.98|29334.98|0
1617791100000|2021-04-07 10:25:00|29347.14|29347.14|29391.23|29391.23|29391.23|29391.23|29347.14|29347.14|0
1617791400000|2021-04-07 10:30:00|29393.01|29393.01|29383.65|29383.65|29400.87|29400.87|29377.56|29377.56|0
1617791700000|2021-04-07 10:35:00|29381.87|29381.87|29398.34|29398.34|29414.82|29414.82|29381.87|29381.87|0
1617792000000|2021-04-07 10:40:00|29406.96|29406.96|29436.62|29436.62|29439.43|29439.43|29396.57|29396.57|0
1617792300000|2021-04-07 10:45:00|29438.4|29438.4|29435.87|29435.87|29449.07|29449.07|29429.04|29429.04|0
1617792600000|2021-04-07 10:50:00|29434.1|29434.1|29449.82|29449.82|29467.59|29467.59|29434.1|29434.1|0
1617792900000|2021-04-07 10:55:00|29445.51|29445.51|29454.12|29454.12|29454.12|29454.12|29443.73|29443.73|0
1617793200000|2021-04-07 11:00:00|29449.82|29449.82|29443.73|29443.73|29449.82|29449.82|29424.73|29424.73|0
1617793500000|2021-04-07 11:05:00|29441.96|29441.96|29414.82|29414.82|29441.96|29441.96|29411.26|29411.26|0
1617793800000|2021-04-07 11:10:00|29411.26|29411.26|29384.67|29384.67|29416.6|29416.6|29384.67|29384.67|0
1617794100000|2021-04-07 11:15:00|29386.45|29386.45|29398.89|29398.89|29430.06|29430.06|29379.89|29379.89|0
1617794400000|2021-04-07 11:20:00|29403.2|29403.2|29346.47|29346.47|29407.78|29407.78|29346.47|29346.47|0
1617794700000|2021-04-07 11:25:00|29338.6|29338.6|29322.13|29322.13|29338.6|29338.6|29306.68|29306.68|0
1617795000000|2021-04-07 11:30:00|29323.91|29323.91|29292.74|29292.74|29332.52|29332.52|29290.96|29290.96|0
1617795300000|2021-04-07 11:35:00|29290.96|29290.96|29283.37|29283.37|29290.96|29290.96|29267.65|29267.65|0
1617795600000|2021-04-07 11:40:00|29274.49|29274.49|29246.87|29246.87|29274.49|29274.49|29230.4|29230.4|0
1617795900000|2021-04-07 11:45:00|29248.65|29248.65|29259.79|29259.79|29269.43|29269.43|29241.81|29241.81|0
1617796200000|2021-04-07 11:50:00|29255.48|29255.48|29268.4|29268.4|29270.18|29270.18|29251.18|29251.18|0
1617796500000|2021-04-07 11:55:00|29264.1|29264.1|29251.93|29251.93|29277.02|29277.02|29247.62|29247.62|0
1617796800000|2021-04-07 12:00:00|29253.71|29253.71|29291.71|29291.71|29291.71|29291.71|29253.71|29253.71|0
1617797100000|2021-04-07 12:05:00|29296.02|29296.02|29337.3|29337.3|29337.3|29337.3|29296.02|29296.02|0
1617797400000|2021-04-07 12:10:00|29333|29333|29333.75|29333.75|29344.14|29344.14|29326.91|29326.91|0
1617797700000|2021-04-07 12:15:00|29325.14|29325.14|29348.45|29348.45|29348.45|29348.45|29325.14|29325.14|0
1617798000000|2021-04-07 12:20:00|29344.14|29344.14|29335.53|29335.53|29348.45|29348.45|29322.61|29322.61|0
1617798300000|2021-04-07 12:25:00|29331.22|29331.22|29326.91|29326.91|29333|29333|29326.91|29326.91|0
1617798600000|2021-04-07 12:30:00|29328.69|29328.69|29324.38|29324.38|29337.3|29337.3|29324.38|29324.38|0
1617798900000|2021-04-07 12:35:00|29322.61|29322.61|29311.47|29311.47|29341.61|29341.61|29305.38|29305.38|0
1617799200000|2021-04-07 12:40:00|29307.16|29307.16|29301.08|29301.08|29307.16|29307.16|29285.63|29285.63|0
1617799500000|2021-04-07 12:45:00|29305.38|29305.38|29303.6|29303.6|29309.69|29309.69|29301.08|29301.08|0
1617799800000|2021-04-07 12:50:00|29299.3|29299.3|29292.46|29292.46|29299.3|29299.3|29290.69|29290.69|0
1617800100000|2021-04-07 12:55:00|29301.08|29301.08|29275.99|29275.99|29320.08|29320.08|29275.99|29275.99|0
1617800400000|2021-04-07 13:00:00|29288.91|29288.91|29276.74|29276.74|29297.52|29297.52|29276.74|29276.74|0
1617800700000|2021-04-07 13:05:00|29274.96|29274.96|29292.94|29292.94|29308.66|29308.66|29274.96|29274.96|0
1617801000000|2021-04-07 13:10:00|29297.25|29297.25|29310.17|29310.17|29318.78|29318.78|29288.63|29288.63|0
1617801300000|2021-04-07 13:15:00|29314.47|29314.47|29258.21|29258.21|29314.47|29314.47|29258.21|29258.21|0
1617801600000|2021-04-07 13:20:00|29253.91|29253.91|29217.41|29217.41|29253.91|29253.91|29213.1|29213.1|0
1617801900000|2021-04-07 13:25:00|29213.1|29213.1|29235.66|29235.66|29252.88|29252.88|29204.49|29204.49|0
1617802200000|2021-04-07 13:30:00|29239.96|29239.96|29298|29298|29304.83|29304.83|29235.66|29235.66|0
1617802500000|2021-04-07 13:35:00|29293.69|29293.69|29334.98|29334.98|29372.23|29372.23|29289.38|29289.38|0
1617802800000|2021-04-07 13:40:00|29336.75|29336.75|29340.31|29340.31|29342.09|29342.09|29293.42|29293.42|0
1617803100000|2021-04-07 13:45:00|29338.53|29338.53|29324.59|29324.59|29338.53|29338.53|29303.81|29303.81|0
1617803400000|2021-04-07 13:50:00|29320.28|29320.28|29323.56|29323.56|29376.26|29376.26|29308.11|29308.11|0
1617803700000|2021-04-07 13:55:00|29319.25|29319.25|29254.39|29254.39|29319.25|29319.25|29236.41|29236.41|0
1617804000000|2021-04-07 14:00:00|29245.77|29245.77|29227.8|29227.8|29270.86|29270.86|29227.8|29227.8|0
1617804300000|2021-04-07 14:05:00|29232.1|29232.1|29249.33|29249.33|29279.47|29279.47|29208.79|29208.79|0
1617804600000|2021-04-07 14:10:00|29253.63|29253.63|29248.58|29248.58|29262.25|29262.25|29221.71|29221.71|0
1617804900000|2021-04-07 14:15:00|29244.27|29244.27|29229.57|29229.57|29257.19|29257.19|29217.41|29217.41|0
1617805200000|2021-04-07 14:20:00|29225.27|29225.27|29212.35|29212.35|29233.88|29233.88|29212.35|29212.35|0
1617805500000|2021-04-07 14:25:00|29208.04|29208.04|29224.52|29224.52|29237.43|29237.43|29199.43|29199.43|0
1617805800000|2021-04-07 14:30:00|29220.21|29220.21|29192.59|29192.59|29220.21|29220.21|29192.59|29192.59|0
1617806100000|2021-04-07 14:35:00|29196.9|29196.9|29177.9|29177.9|29201.21|29201.21|29171.81|29171.81|0
1617806400000|2021-04-07 14:40:00|29186.51|29186.51|29231.63|29231.63|29235.93|29235.93|29182.2|29182.2|0
1617806700000|2021-04-07 14:45:00|29227.32|29227.32|29250.63|29250.63|29260.27|29260.27|29220.48|29220.48|0
1617807000000|2021-04-07 14:50:00|29254.93|29254.93|29248.85|29248.85|29256.71|29256.71|29237.71|29237.71|0
1617807300000|2021-04-07 14:55:00|29240.24|29240.24|29235.93|29235.93|29273.19|29273.19|29219.46|29219.46|0
1617807600000|2021-04-07 15:00:00|29231.63|29231.63|29278.99|29278.99|29287.61|29287.61|29219.46|29219.46|0
1617807900000|2021-04-07 15:05:00|29274.69|29274.69|29255.69|29255.69|29285.08|29285.08|29247.07|29247.07|0
1617808200000|2021-04-07 15:10:00|29251.38|29251.38|29248.1|29248.1|29273.94|29273.94|29248.1|29248.1|0
1617808500000|2021-04-07 15:15:00|29239.49|29239.49|29227.32|29227.32|29246.32|29246.32|29216.93|29216.93|0
1617808800000|2021-04-07 15:20:00|29231.63|29231.63|29250.63|29250.63|29263.55|29263.55|29231.63|29231.63|0
1617809100000|2021-04-07 15:25:00|29246.32|29246.32|29270.38|29270.38|29270.38|29270.38|29234.15|29234.15|0
1617869700000|2021-04-08 08:15:00|29559.8|29559.8|29548.39|29548.39|29559.8|29559.8|29513.94|29513.94|0
1617870000000|2021-04-08 08:20:00|29539.77|29539.77|29511.41|29511.41|29544.08|29544.08|29511.41|29511.41|0
1617870300000|2021-04-08 08:25:00|29520.02|29520.02|29526.1|29526.1|29536.49|29536.49|29517.49|29517.49|0
1617870600000|2021-04-08 08:30:00|29517.49|29517.49|29505.32|29505.32|29526.1|29526.1|29505.32|29505.32|0
1617870900000|2021-04-08 08:35:00|29496.71|29496.71|29487.35|29487.35|29502.04|29502.04|29485.57|29485.57|0
1617871200000|2021-04-08 08:40:00|29491.65|29491.65|29440.73|29440.73|29491.65|29491.65|29436.42|29436.42|0
1617871500000|2021-04-08 08:45:00|29449.34|29449.34|29504.57|29504.57|29508.88|29508.88|29449.34|29449.34|0
1617871800000|2021-04-08 08:50:00|29508.88|29508.88|29494.18|29494.18|29508.88|29508.88|29489.88|29489.88|0
1617872100000|2021-04-08 08:55:00|29489.88|29489.88|29494.18|29494.18|29514.96|29514.96|29481.26|29481.26|0
1617872400000|2021-04-08 09:00:00|29498.49|29498.49|29508.88|29508.88|29517.49|29517.49|29494.18|29494.18|0
1617872700000|2021-04-08 09:05:00|29504.57|29504.57|29546.13|29546.13|29546.13|29546.13|29491.65|29491.65|0
1617873000000|2021-04-08 09:10:00|29547.91|29547.91|29569.72|29569.72|29574.02|29574.02|29547.91|29547.91|0
1617873300000|2021-04-08 09:15:00|29565.41|29565.41|29560.35|29560.35|29569.72|29569.72|29555.02|29555.02|0
1617873600000|2021-04-08 09:20:00|29579.35|29579.35|29633.83|29633.83|29633.83|29633.83|29575.05|29575.05|0
1617873900000|2021-04-08 09:25:00|29629.53|29629.53|29601.64|29601.64|29629.53|29629.53|29597.33|29597.33|0
1617874200000|2021-04-08 09:30:00|29598.08|29598.08|29560.83|29560.83|29598.08|29598.08|29557.27|29557.27|0
1617874500000|2021-04-08 09:35:00|29562.61|29562.61|29598.83|29598.83|29624.67|29624.67|29562.61|29562.61|0
1617874800000|2021-04-08 09:40:00|29594.53|29594.53|29557.55|29557.55|29594.53|29594.53|29555.77|29555.77|0
1617875100000|2021-04-08 09:45:00|29561.85|29561.85|29561.85|29561.85|29566.16|29566.16|29555.77|29555.77|0
1617875400000|2021-04-08 09:50:00|29570.47|29570.47|29580.86|29580.86|29599.86|29599.86|29566.16|29566.16|0
1617875700000|2021-04-08 09:55:00|29585.16|29585.16|29613.05|29613.05|29613.05|29613.05|29585.16|29585.16|0
1617876000000|2021-04-08 10:00:00|29614.83|29614.83|29617.36|29617.36|29642.45|29642.45|29614.83|29614.83|0
1617876300000|2021-04-08 10:05:00|29621.67|29621.67|29611.28|29611.28|29648.53|29648.53|29611.28|29611.28|0
1617876600000|2021-04-08 10:10:00|29606.97|29606.97|29614.08|29614.08|29614.08|29614.08|29594.05|29594.05|0
1617876900000|2021-04-08 10:15:00|29612.3|29612.3|29589.74|29589.74|29612.3|29612.3|29589.74|29589.74|0
1617877200000|2021-04-08 10:20:00|29581.13|29581.13|29589.74|29589.74|29589.74|29589.74|29579.35|29579.35|0
1617877500000|2021-04-08 10:25:00|29598.36|29598.36|29613.05|29613.05|29613.05|29613.05|29598.36|29598.36|0
1617877800000|2021-04-08 10:30:00|29621.67|29621.67|29627.75|29627.75|29638.14|29638.14|29611.28|29611.28|0
1617878100000|2021-04-08 10:35:00|29624.2|29624.2|29666.51|29666.51|29666.51|29666.51|29621.67|29621.67|0
1617878400000|2021-04-08 10:40:00|29668.28|29668.28|29652.84|29652.84|29674.37|29674.37|29648.53|29648.53|0
1617878700000|2021-04-08 10:45:00|29648.53|29648.53|29636.36|29636.36|29657.14|29657.14|29636.36|29636.36|0
1617879000000|2021-04-08 10:50:00|29632.06|29632.06|29670.06|29670.06|29674.37|29674.37|29632.06|29632.06|0
1617879300000|2021-04-08 10:55:00|29674.37|29674.37|29671.84|29671.84|29674.37|29674.37|29661.45|29661.45|0
1617879600000|2021-04-08 11:00:00|29676.15|29676.15|29674.37|29674.37|29676.15|29676.15|29659.67|29659.67|0
1617879900000|2021-04-08 11:05:00|29676.15|29676.15|29652.84|29652.84|29680.45|29680.45|29652.84|29652.84|0
1617880200000|2021-04-08 11:10:00|29644.22|29644.22|29685.78|29685.78|29685.78|29685.78|29644.22|29644.22|0
1617880500000|2021-04-08 11:15:00|29681.48|29681.48|29702.26|29702.26|29702.26|29702.26|29677.17|29677.17|0
1617880800000|2021-04-08 11:20:00|29697.95|29697.95|29712.65|29712.65|29715.18|29715.18|29697.95|29697.95|0
1617881100000|2021-04-08 11:25:00|29710.87|29710.87|29695.15|29695.15|29713.4|29713.4|29695.15|29695.15|0
1617881400000|2021-04-08 11:30:00|29699.46|29699.46|29695.9|29695.9|29722.76|29722.76|29694.12|29694.12|0
1617881700000|2021-04-08 11:35:00|29700.21|29700.21|29747.58|29747.58|29764.8|29764.8|29700.21|29700.21|0
1617882000000|2021-04-08 11:40:00|29745.8|29745.8|29734.66|29734.66|29745.8|29745.8|29728.57|29728.57|0
1617882300000|2021-04-08 11:45:00|29730.35|29730.35|29741.49|29741.49|29741.49|29741.49|29724.27|29724.27|0
1617882600000|2021-04-08 11:50:00|29739.71|29739.71|29729.32|29729.32|29750.86|29750.86|29729.32|29729.32|0
1617882900000|2021-04-08 11:55:00|29727.55|29727.55|29745.52|29745.52|29749.83|29749.83|29727.55|29727.55|0
1617883200000|2021-04-08 12:00:00|29747.3|29747.3|29758.72|29758.72|29758.72|29758.72|29745.66|29745.66|0
1617883500000|2021-04-08 12:05:00|29754.41|29754.41|29738.96|29738.96|29756.19|29756.19|29738.96|29738.96|0
1617883800000|2021-04-08 12:10:00|29743.27|29743.27|29722.49|29722.49|29747.58|29747.58|29718.18|29718.18|0
1617884100000|2021-04-08 12:15:00|29718.18|29718.18|29744.02|29744.02|29744.02|29744.02|29713.88|29713.88|0
1617884400000|2021-04-08 12:20:00|29748.33|29748.33|29735.41|29735.41|29756.94|29756.94|29735.41|29735.41|0
1617884700000|2021-04-08 12:25:00|29744.02|29744.02|29761.52|29761.52|29761.52|29761.52|29735.41|29735.41|0
1617885000000|2021-04-08 12:30:00|29763.3|29763.3|29751.13|29751.13|29784.08|29784.08|29751.13|29751.13|0
1617885300000|2021-04-08 12:35:00|29752.91|29752.91|29784.83|29784.83|29784.83|29784.83|29752.91|29752.91|0
1617885600000|2021-04-08 12:40:00|29789.14|29789.14|29813.2|29813.2|29813.2|29813.2|29784.83|29784.83|0
1617885900000|2021-04-08 12:45:00|29808.89|29808.89|29817.5|29817.5|29821.81|29821.81|29807.11|29807.11|0
1617886200000|2021-04-08 12:50:00|29813.2|29813.2|29839.04|29839.04|29843.34|29843.34|29813.2|29813.2|0
1617886500000|2021-04-08 12:55:00|29840.81|29840.81|29871.98|29871.98|29875.54|29875.54|29838.28|29838.28|0
1617886800000|2021-04-08 13:00:00|29876.29|29876.29|29897.82|29897.82|29902.13|29902.13|29870.21|29870.21|0
1617887100000|2021-04-08 13:05:00|29889.21|29889.21|29865.15|29865.15|29909.99|29909.99|29860.84|29860.84|0
1617887400000|2021-04-08 13:10:00|29852.23|29852.23|29899.6|29899.6|29907.46|29907.46|29848.67|29848.67|0
1617887700000|2021-04-08 13:15:00|29890.99|29890.99|29903.15|29903.15|29903.9|29903.9|29890.99|29890.99|0
1617888000000|2021-04-08 13:20:00|29904.93|29904.93|29912.79|29912.79|29921.4|29921.4|29904.93|29904.93|0
1617888300000|2021-04-08 13:25:00|29904.18|29904.18|29915.32|29915.32|29919.63|29919.63|29881.62|29881.62|0
1617888600000|2021-04-08 13:30:00|29913.54|29913.54|29903.9|29903.9|29913.54|29913.54|29857.29|29857.29|0
1617888900000|2021-04-08 13:35:00|29908.21|29908.21|29945.19|29945.19|29949.5|29949.5|29899.6|29899.6|0
1617889200000|2021-04-08 13:40:00|29946.97|29946.97|29941.64|29941.64|29954.83|29954.83|29926.94|29926.94|0
1617889500000|2021-04-08 13:45:00|29937.33|29937.33|29909.99|29909.99|29947.72|29947.72|29884.15|29884.15|0
1617889800000|2021-04-08 13:50:00|29911.77|29911.77|29952.3|29952.3|29982.44|29982.44|29903.15|29903.15|0
1617890100000|2021-04-08 13:55:00|29956.61|29956.61|29958.66|29958.66|29967.27|29967.27|29928.99|29928.99|0
1617890400000|2021-04-08 14:00:00|29962.97|29962.97|29961.19|29961.19|29967.27|29967.27|29942.18|29942.18|0
1617890700000|2021-04-08 14:05:00|29962.97|29962.97|30028.86|30028.86|30028.86|30028.86|29962.97|29962.97|0
1617891000000|2021-04-08 14:10:00|30015.94|30015.94|30015.19|30015.19|30024.55|30024.55|30002|30002|0
1617891300000|2021-04-08 14:15:00|30023.8|30023.8|30028.11|30028.11|30064.34|30064.34|30015.19|30015.19|0
1617891600000|2021-04-08 14:20:00|30023.8|30023.8|29998.44|29998.44|30023.8|30023.8|29998.44|29998.44|0
1617891900000|2021-04-08 14:25:00|29994.14|29994.14|29977.94|29977.94|29994.14|29994.14|29940.68|29940.68|0
1617892200000|2021-04-08 14:30:00|29973.63|29973.63|29946.01|29946.01|29973.63|29973.63|29939.93|29939.93|0
1617892500000|2021-04-08 14:35:00|29952.1|29952.1|29967.55|29967.55|29977.94|29977.94|29952.1|29952.1|0
1617892800000|2021-04-08 14:40:00|29969.32|29969.32|29965.02|29965.02|29975.41|29975.41|29965.02|29965.02|0
1617893100000|2021-04-08 14:45:00|29969.32|29969.32|29959.68|29959.68|29977.94|29977.94|29955.38|29955.38|0
1617893400000|2021-04-08 14:50:00|29963.99|29963.99|29984.29|29984.29|29986.82|29986.82|29963.99|29963.99|0
1617893700000|2021-04-08 14:55:00|29982.52|29982.52|29977.46|29977.46|29992.16|29992.16|29976.43|29976.43|0
1617894000000|2021-04-08 15:00:00|29975.68|29975.68|29984.29|29984.29|29986.07|29986.07|29941.98|29941.98|0
1617894300000|2021-04-08 15:05:00|29979.99|29979.99|30025.58|30025.58|30025.58|30025.58|29978.21|29978.21|0
1617894600000|2021-04-08 15:10:00|30021.27|30021.27|30038.5|30038.5|30048.89|30048.89|30016.97|30016.97|0
1617894900000|2021-04-08 15:15:00|30040.28|30040.28|30037.75|30037.75|30053.2|30053.2|30014.44|30014.44|0
1617895200000|2021-04-08 15:20:00|30042.05|30042.05|30058.53|30058.53|30060.31|30060.31|30026.61|30026.61|0
1617895500000|2021-04-08 15:25:00|30067.14|30067.14|30163.18|30163.18|30171.79|30171.79|30062.83|30062.83|0
1617956100000|2021-04-09 08:15:00|29407.03|29407.03|29457.2|29457.2|29457.2|29457.2|29402.72|29402.72|0
1617956400000|2021-04-09 08:20:00|29458.98|29458.98|29491.18|29491.18|29495.48|29495.48|29452.9|29452.9|0
1617956700000|2021-04-09 08:25:00|29495.48|29495.48|29503.62|29503.62|29507.92|29507.92|29489.67|29489.67|0
1617957000000|2021-04-09 08:30:00|29507.92|29507.92|29584.21|29584.21|29592.82|29592.82|29507.92|29507.92|0
1617957300000|2021-04-09 08:35:00|29579.9|29579.9|29601.44|29601.44|29601.44|29601.44|29579.9|29579.9|0
1617957600000|2021-04-09 08:40:00|29604.99|29604.99|29538.62|29538.62|29606.77|29606.77|29538.62|29538.62|0
1617957900000|2021-04-09 08:45:00|29534.31|29534.31|29625.02|29625.02|29627.55|29627.55|29530.76|29530.76|0
1617958200000|2021-04-09 08:50:00|29616.41|29616.41|29571.57|29571.57|29616.41|29616.41|29571.57|29571.57|0
1617958500000|2021-04-09 08:55:00|29567.26|29567.26|29529.25|29529.25|29567.26|29567.26|29521.39|29521.39|0
1617958800000|2021-04-09 09:00:00|29527.48|29527.48|29505.94|29505.94|29540.4|29540.4|29501.64|29501.64|0
1617959100000|2021-04-09 09:05:00|29510.25|29510.25|29510.25|29510.25|29510.25|29510.25|29488.72|29488.72|0
1617959400000|2021-04-09 09:10:00|29514.56|29514.56|29547.23|29547.23|29547.23|29547.23|29502.39|29502.39|0
1617959700000|2021-04-09 09:15:00|29543.68|29543.68|29511|29511|29543.68|29543.68|29511|29511|0
1617960000000|2021-04-09 09:20:00|29509.23|29509.23|29492.75|29492.75|29513.53|29513.53|29492.75|29492.75|0
1617960300000|2021-04-09 09:25:00|29497.06|29497.06|29539.37|29539.37|29556.59|29556.59|29497.06|29497.06|0
1617960600000|2021-04-09 09:30:00|29526.45|29526.45|29551.54|29551.54|29551.54|29551.54|29522.14|29522.14|0
1617960900000|2021-04-09 09:35:00|29538.62|29538.62|29505.67|29505.67|29538.62|29538.62|29489.2|29489.2|0
1617961200000|2021-04-09 09:40:00|29507.45|29507.45|29532.53|29532.53|29532.53|29532.53|29495.28|29495.28|0
1617961500000|2021-04-09 09:45:00|29528.23|29528.23|29517.84|29517.84|29532.53|29532.53|29509.23|29509.23|0
1617961800000|2021-04-09 09:50:00|29509.23|29509.23|29488.44|29488.44|29509.23|29509.23|29484.14|29484.14|0
1617962100000|2021-04-09 09:55:00|29492.75|29492.75|29549.76|29549.76|29554.07|29554.07|29492.75|29492.75|0
1617962400000|2021-04-09 10:00:00|29547.98|29547.98|29586.74|29586.74|29592.82|29592.82|29541.9|29541.9|0
1617962700000|2021-04-09 10:05:00|29591.05|29591.05|29578.13|29578.13|29601.44|29601.44|29578.13|29578.13|0
1617963000000|2021-04-09 10:10:00|29579.9|29579.9|29578.13|29578.13|29584.21|29584.21|29565.21|29565.21|0
1617963300000|2021-04-09 10:15:00|29582.43|29582.43|29545.66|29545.66|29582.43|29582.43|29545.66|29545.66|0
1617963600000|2021-04-09 10:20:00|29543.88|29543.88|29550.24|29550.24|29558.85|29558.85|29537.32|29537.32|0
1617963900000|2021-04-09 10:25:00|29541.62|29541.62|29531.23|29531.23|29541.62|29541.62|29526.93|29526.93|0
1617964200000|2021-04-09 10:30:00|29535.54|29535.54|29554.54|29554.54|29571.77|29571.77|29535.54|29535.54|0
1617964500000|2021-04-09 10:35:00|29558.85|29558.85|29529.46|29529.46|29558.85|29558.85|29529.46|29529.46|0
1617964800000|2021-04-09 10:40:00|29520.84|29520.84|29512.23|29512.23|29520.84|29520.84|29512.23|29512.23|0
1617965100000|2021-04-09 10:45:00|29510.45|29510.45|29475.73|29475.73|29510.45|29510.45|29468.89|29468.89|0
1617965400000|2021-04-09 10:50:00|29484.34|29484.34|29499.04|29499.04|29499.04|29499.04|29478.26|29478.26|0
1617965700000|2021-04-09 10:55:00|29497.26|29497.26|29537.79|29537.79|29537.79|29537.79|29478.26|29478.26|0
1617966000000|2021-04-09 11:00:00|29520.57|29520.57|29537.04|29537.04|29545.66|29545.66|29510.18|29510.18|0
1617966300000|2021-04-09 11:05:00|29532.74|29532.74|29514.49|29514.49|29532.74|29532.74|29504.09|29504.09|0
1617966600000|2021-04-09 11:10:00|29518.79|29518.79|29525.9|29525.9|29530.21|29530.21|29511.2|29511.2|0
1617966900000|2021-04-09 11:15:00|29530.21|29530.21|29532.74|29532.74|29543.13|29543.13|29524.12|29524.12|0
1617967200000|2021-04-09 11:20:00|29537.04|29537.04|29522.35|29522.35|29547.43|29547.43|29522.35|29522.35|0
1617967500000|2021-04-09 11:25:00|29526.65|29526.65|29534.51|29534.51|29535.27|29535.27|29526.65|29526.65|0
1617967800000|2021-04-09 11:30:00|29538.82|29538.82|29526.65|29526.65|29543.13|29543.13|29518.04|29518.04|0
1617968100000|2021-04-09 11:35:00|29530.96|29530.96|29518.79|29518.79|29548.18|29548.18|29518.79|29518.79|0
1617968400000|2021-04-09 11:40:00|29523.1|29523.1|29520.57|29520.57|29532.74|29532.74|29516.26|29516.26|0
1617968700000|2021-04-09 11:45:00|29522.35|29522.35|29507.38|29507.38|29531.71|29531.71|29507.38|29507.38|0
1617969000000|2021-04-09 11:50:00|29505.6|29505.6|29515.99|29515.99|29515.99|29515.99|29505.6|29505.6|0
1617969300000|2021-04-09 11:55:00|29511.68|29511.68|29504.09|29504.09|29517.01|29517.01|29503.07|29503.07|0
1617969600000|2021-04-09 12:00:00|29512.71|29512.71|29517.77|29517.77|29525.63|29525.63|29512.71|29512.71|0
1617969900000|2021-04-09 12:05:00|29509.15|29509.15|29486.6|29486.6|29509.15|29509.15|29486.6|29486.6|0
1617970200000|2021-04-09 12:10:00|29484.82|29484.82|29456.45|29456.45|29484.82|29484.82|29456.45|29456.45|0
1617970500000|2021-04-09 12:15:00|29452.14|29452.14|29460.76|29460.76|29460.76|29460.76|29433.14|29433.14|0
1617970800000|2021-04-09 12:20:00|29465.06|29465.06|29498.76|29498.76|29498.76|29498.76|29463.29|29463.29|0
1617971100000|2021-04-09 12:25:00|29500.54|29500.54|29499.51|29499.51|29509.9|29509.9|29484.07|29484.07|0
1617971400000|2021-04-09 12:30:00|29495.21|29495.21|29520.29|29520.29|29524.6|29524.6|29490.9|29490.9|0
1617971700000|2021-04-09 12:35:00|29515.99|29515.99|29511.68|29511.68|29522.07|29522.07|29507.38|29507.38|0
1617972000000|2021-04-09 12:40:00|29507.38|29507.38|29480.51|29480.51|29507.38|29507.38|29473.68|29473.68|0
1617972300000|2021-04-09 12:45:00|29484.82|29484.82|29456.45|29456.45|29484.82|29484.82|29452.14|29452.14|0
1617972600000|2021-04-09 12:50:00|29460.76|29460.76|29456.45|29456.45|29473.68|29473.68|29447.84|29447.84|0
1617972900000|2021-04-09 12:55:00|29458.23|29458.23|29441.75|29441.75|29458.23|29458.23|29441.75|29441.75|0
1617973200000|2021-04-09 13:00:00|29446.06|29446.06|29402.25|29402.25|29450.37|29450.37|29383.24|29383.24|0
1617973500000|2021-04-09 13:05:00|29397.94|29397.94|29440.25|29440.25|29440.25|29440.25|29381.47|29381.47|0
1617973800000|2021-04-09 13:10:00|29448.86|29448.86|29517.29|29517.29|29523.37|29523.37|29444.56|29444.56|0
1617974100000|2021-04-09 13:15:00|29515.51|29515.51|29499.79|29499.79|29525.9|29525.9|29498.01|29498.01|0
1617974400000|2021-04-09 13:20:00|29504.09|29504.09|29504.09|29504.09|29511.96|29511.96|29502.32|29502.32|0
1617974700000|2021-04-09 13:25:00|29502.32|29502.32|29472.17|29472.17|29523.1|29523.1|29472.17|29472.17|0
1617975000000|2021-04-09 13:30:00|29480.79|29480.79|29544.9|29544.9|29549.21|29549.21|29480.79|29480.79|0
1617975300000|2021-04-09 13:35:00|29540.6|29540.6|29525.15|29525.15|29581.13|29581.13|29520.84|29520.84|0
1617975600000|2021-04-09 13:40:00|29520.84|29520.84|29582.16|29582.16|29584.69|29584.69|29512.23|29512.23|0
1617975900000|2021-04-09 13:45:00|29583.94|29583.94|29571.02|29571.02|29598.63|29598.63|29553.79|29553.79|0
1617976200000|2021-04-09 13:50:00|29566.71|29566.71|29534.79|29534.79|29586.46|29586.46|29521.59|29521.59|0
1617976500000|2021-04-09 13:55:00|29530.48|29530.48|29486.12|29486.12|29530.48|29530.48|29477.51|29477.51|0
1617976800000|2021-04-09 14:00:00|29490.42|29490.42|29529.46|29529.46|29538.07|29538.07|29483.59|29483.59|0
1617977100000|2021-04-09 14:05:00|29533.76|29533.76|29527.68|29527.68|29539.85|29539.85|29505.4|29505.4|0
1617977400000|2021-04-09 14:10:00|29531.98|29531.98|29545.93|29545.93|29548.46|29548.46|29508.68|29508.68|0
1617977700000|2021-04-09 14:15:00|29541.62|29541.62|29566.71|29566.71|29581.41|29581.41|29539.85|29539.85|0
1617978000000|2021-04-09 14:20:00|29571.02|29571.02|29566.71|29566.71|29577.1|29577.1|29556.32|29556.32|0
1617978300000|2021-04-09 14:25:00|29570.27|29570.27|29544.43|29544.43|29573.82|29573.82|29540.12|29540.12|0
1617978600000|2021-04-09 14:30:00|29542.65|29542.65|29517.84|29517.84|29542.65|29542.65|29497.81|29497.81|0
1617978900000|2021-04-09 14:35:00|29516.06|29516.06|29503.89|29503.89|29520.37|29520.37|29490.97|29490.97|0
1617979200000|2021-04-09 14:40:00|29499.59|29499.59|29549.76|29549.76|29549.76|29549.76|29493.5|29493.5|0
1617979500000|2021-04-09 14:45:00|29547.98|29547.98|29509.23|29509.23|29547.98|29547.98|29509.23|29509.23|0
1617979800000|2021-04-09 14:50:00|29513.53|29513.53|29496.31|29496.31|29523.92|29523.92|29496.31|29496.31|0
1617980100000|2021-04-09 14:55:00|29500.61|29500.61|29489.47|29489.47|29517.09|29517.09|29489.47|29489.47|0
1617980400000|2021-04-09 15:00:00|29480.86|29480.86|29504.17|29504.17|29505.94|29505.94|29472.25|29472.25|0
1617980700000|2021-04-09 15:05:00|29502.39|29502.39|29512.03|29512.03|29524.95|29524.95|29502.39|29502.39|0
1617981000000|2021-04-09 15:10:00|29513.81|29513.81|29517.36|29517.36|29523.44|29523.44|29507.72|29507.72|0
1617981300000|2021-04-09 15:15:00|29513.05|29513.05|29531.31|29531.31|29537.39|29537.39|29504.44|29504.44|0
1617981600000|2021-04-09 15:20:00|29522.69|29522.69|29537.39|29537.39|29542.72|29542.72|29522.69|29522.69|0
1617981900000|2021-04-09 15:25:00|29541.7|29541.7|29564.25|29564.25|29567.81|29567.81|29533.08|29533.08|0
1618215300000|2021-04-12 08:15:00|29380.04|29380.04|29326.58|29326.58|29390.43|29390.43|29313.66|29313.66|0
1618215600000|2021-04-12 08:20:00|29330.89|29330.89|29298.97|29298.97|29330.89|29330.89|29292.13|29292.13|0
1618215900000|2021-04-12 08:25:00|29316.19|29316.19|29313.94|29313.94|29316.19|29316.19|29274.63|29274.63|0
1618216200000|2021-04-12 08:30:00|29315.71|29315.71|29398.84|29398.84|29398.84|29398.84|29315.71|29315.71|0
1618216500000|2021-04-12 08:35:00|29400.61|29400.61|29405.95|29405.95|29429.25|29429.25|29387.69|29387.69|0
1618216800000|2021-04-12 08:40:00|29397.33|29397.33|29429.25|29429.25|29429.25|29429.25|29397.33|29397.33|0
1618217100000|2021-04-12 08:45:00|29433.56|29433.56|29430.28|29430.28|29460.42|29460.42|29429.25|29429.25|0
1618217400000|2021-04-12 08:50:00|29434.59|29434.59|29411.28|29411.28|29451.81|29451.81|29406.97|29406.97|0
1618217700000|2021-04-12 08:55:00|29413.06|29413.06|29437.12|29437.12|29443.2|29443.2|29413.06|29413.06|0
1618218000000|2021-04-12 09:00:00|29445.73|29445.73|29433.56|29433.56|29470.82|29470.82|29433.56|29433.56|0
1618218300000|2021-04-12 09:05:00|29429.25|29429.25|29431.03|29431.03|29431.03|29431.03|29407.72|29407.72|0
1618218600000|2021-04-12 09:10:00|29423.17|29423.17|29411|29411|29423.17|29423.17|29400.61|29400.61|0
1618218900000|2021-04-12 09:15:00|29402.39|29402.39|29425.7|29425.7|29442.93|29442.93|29398.84|29398.84|0
1618219200000|2021-04-12 09:20:00|29417.09|29417.09|29408.95|29408.95|29417.09|29417.09|29378.81|29378.81|0
1618219500000|2021-04-12 09:25:00|29404.64|29404.64|29447.98|29447.98|29447.98|29447.98|29378.81|29378.81|0
1618219800000|2021-04-12 09:30:00|29439.37|29439.37|29454.82|29454.82|29454.82|29454.82|29414.28|29414.28|0
1618220100000|2021-04-12 09:35:00|29446.21|29446.21|29473.07|29473.07|29473.07|29473.07|29441.15|29441.15|0
1618220400000|2021-04-12 09:40:00|29477.38|29477.38|29482.71|29482.71|29491.32|29491.32|29464.46|29464.46|0
1618220700000|2021-04-12 09:45:00|29487.01|29487.01|29480.93|29480.93|29487.01|29487.01|29469.79|29469.79|0
1618221000000|2021-04-12 09:50:00|29472.32|29472.32|29507.79|29507.79|29507.79|29507.79|29472.32|29472.32|0
1618221300000|2021-04-12 09:55:00|29520.71|29520.71|29535.41|29535.41|29535.41|29535.41|29516.41|29516.41|0
1618221600000|2021-04-12 10:00:00|29533.63|29533.63|29506.02|29506.02|29533.63|29533.63|29506.02|29506.02|0
1618221900000|2021-04-12 10:05:00|29510.32|29510.32|29499.93|29499.93|29510.32|29510.32|29474.85|29474.85|0
1618222200000|2021-04-12 10:10:00|29498.16|29498.16|29495.63|29495.63|29499.93|29499.93|29472.32|29472.32|0
1618222500000|2021-04-12 10:15:00|29491.32|29491.32|29474.85|29474.85|29493.1|29493.1|29474.85|29474.85|0
1618222800000|2021-04-12 10:20:00|29479.15|29479.15|29442.93|29442.93|29479.15|29479.15|29442.93|29442.93|0
1618223100000|2021-04-12 10:25:00|29430.01|29430.01|29434.31|29434.31|29434.31|29434.31|29412.78|29412.78|0
1618223400000|2021-04-12 10:30:00|29453.32|29453.32|29444.7|29444.7|29457.62|29457.62|29444.7|29444.7|0
1618223700000|2021-04-12 10:35:00|29446.48|29446.48|29473.34|29473.34|29480.18|29480.18|29437.87|29437.87|0
1618224000000|2021-04-12 10:40:00|29477.65|29477.65|29436.09|29436.09|29477.65|29477.65|29436.09|29436.09|0
1618224300000|2021-04-12 10:45:00|29437.87|29437.87|29449.01|29449.01|29449.01|29449.01|29430.01|29430.01|0
1618224600000|2021-04-12 10:50:00|29457.62|29457.62|29455.09|29455.09|29457.62|29457.62|29444.7|29444.7|0
1618224900000|2021-04-12 10:55:00|29449.01|29449.01|29433.56|29433.56|29449.01|29449.01|29429.25|29429.25|0
1618225200000|2021-04-12 11:00:00|29437.87|29437.87|29431.03|29431.03|29450.79|29450.79|29429.25|29429.25|0
1618225500000|2021-04-12 11:05:00|29439.64|29439.64|29429.25|29429.25|29448.26|29448.26|29424.95|29424.95|0
1618225800000|2021-04-12 11:10:00|29424.95|29424.95|29443.95|29443.95|29450.03|29450.03|29424.95|29424.95|0
1618226100000|2021-04-12 11:15:00|29439.64|29439.64|29428.23|29428.23|29439.64|29439.64|29416.06|29416.06|0
1618226400000|2021-04-12 11:20:00|29432.53|29432.53|29450.79|29450.79|29459.4|29459.4|29428.23|29428.23|0
1618226700000|2021-04-12 11:25:00|29455.09|29455.09|29449.76|29449.76|29455.09|29455.09|29445.45|29445.45|0
1618227000000|2021-04-12 11:30:00|29454.07|29454.07|29434.31|29434.31|29462.68|29462.68|29432.53|29432.53|0
1618227300000|2021-04-12 11:35:00|29438.62|29438.62|29456.87|29456.87|29463.71|29463.71|29434.31|29434.31|0
1618227600000|2021-04-12 11:40:00|29455.09|29455.09|29439.64|29439.64|29459.4|29459.4|29434.31|29434.31|0
1618227900000|2021-04-12 11:45:00|29442.17|29442.17|29430.01|29430.01|29442.17|29442.17|29425.7|29425.7|0
1618228200000|2021-04-12 11:50:00|29431.78|29431.78|29418.86|29418.86|29431.78|29431.78|29412.78|29412.78|0
1618228500000|2021-04-12 11:55:00|29427.48|29427.48|29448.26|29448.26|29448.26|29448.26|29427.48|29427.48|0
1618228800000|2021-04-12 12:00:00|29443.95|29443.95|29437.87|29437.87|29446.48|29446.48|29436.09|29436.09|0
1618229100000|2021-04-12 12:05:00|29433.56|29433.56|29450.79|29450.79|29465.48|29465.48|29423.17|29423.17|0
1618229400000|2021-04-12 12:10:00|29455.09|29455.09|29430.01|29430.01|29456.87|29456.87|29430.01|29430.01|0
1618229700000|2021-04-12 12:15:00|29434.31|29434.31|29442.17|29442.17|29446.48|29446.48|29431.78|29431.78|0
1618230000000|2021-04-12 12:20:00|29437.87|29437.87|29477.65|29477.65|29477.65|29477.65|29437.87|29437.87|0
1618230300000|2021-04-12 12:25:00|29481.96|29481.96|29469.79|29469.79|29486.26|29486.26|29449.01|29449.01|0
1618230600000|2021-04-12 12:30:00|29474.1|29474.1|29474.1|29474.1|29478.4|29478.4|29474.1|29474.1|0
1618230900000|2021-04-12 12:35:00|29478.4|29478.4|29455.09|29455.09|29478.4|29478.4|29452.56|29452.56|0
1618231200000|2021-04-12 12:40:00|29450.79|29450.79|29436.09|29436.09|29469.79|29469.79|29431.78|29431.78|0
1618231500000|2021-04-12 12:45:00|29440.4|29440.4|29465.48|29465.48|29482.71|29482.71|29440.4|29440.4|0
1618231800000|2021-04-12 12:50:00|29463.71|29463.71|29455.09|29455.09|29465.48|29465.48|29442.17|29442.17|0
1618232100000|2021-04-12 12:55:00|29453.32|29453.32|29453.32|29453.32|29459.4|29459.4|29430.01|29430.01|0
1618232400000|2021-04-12 13:00:00|29455.09|29455.09|29456.12|29456.12|29481.96|29481.96|29453.32|29453.32|0
1618232700000|2021-04-12 13:05:00|29451.81|29451.81|29445.73|29445.73|29460.42|29460.42|29441.42|29441.42|0
1618233000000|2021-04-12 13:10:00|29458.65|29458.65|29446.48|29446.48|29462.95|29462.95|29442.93|29442.93|0
1618233300000|2021-04-12 13:15:00|29444.7|29444.7|29450.79|29450.79|29456.87|29456.87|29444.7|29444.7|0
1618233600000|2021-04-12 13:20:00|29446.48|29446.48|29444.7|29444.7|29450.79|29450.79|29422.14|29422.14|0
1618233900000|2021-04-12 13:25:00|29453.32|29453.32|29437.12|29437.12|29461.93|29461.93|29427.48|29427.48|0
1618234200000|2021-04-12 13:30:00|29438.89|29438.89|29474.1|29474.1|29482.71|29482.71|29416.34|29416.34|0
1618234500000|2021-04-12 13:35:00|29478.4|29478.4|29594.95|29594.95|29599.25|29599.25|29478.4|29478.4|0
1618234800000|2021-04-12 13:40:00|29582.03|29582.03|29566.58|29566.58|29605.34|29605.34|29539.72|29539.72|0
1618235100000|2021-04-12 13:45:00|29570.89|29570.89|29628.92|29628.92|29641.84|29641.84|29570.89|29570.89|0
1618235400000|2021-04-12 13:50:00|29624.61|29624.61|29634.25|29634.25|29677.32|29677.32|29624.61|29624.61|0
1618235700000|2021-04-12 13:55:00|29632.48|29632.48|29662.62|29662.62|29674.79|29674.79|29611.7|29611.7|0
1618236000000|2021-04-12 14:00:00|29654.01|29654.01|29632.48|29632.48|29694.07|29694.07|29623.86|29623.86|0
1618236300000|2021-04-12 14:05:00|29628.17|29628.17|29589.14|29589.14|29628.17|29628.17|29589.14|29589.14|0
1618236600000|2021-04-12 14:10:00|29580.53|29580.53|29582.3|29582.3|29586.61|29586.61|29560.77|29560.77|0
1618236900000|2021-04-12 14:15:00|29578|29578|29604.86|29604.86|29613.47|29613.47|29573.69|29573.69|0
1618237200000|2021-04-12 14:20:00|29609.17|29609.17|29643.62|29643.62|29647.92|29647.92|29609.17|29609.17|0
1618237500000|2021-04-12 14:25:00|29647.92|29647.92|29661.87|29661.87|29661.87|29661.87|29623.86|29623.86|0
1618237800000|2021-04-12 14:30:00|29657.56|29657.56|29683.68|29683.68|29696.59|29696.59|29653.26|29653.26|0
1618238100000|2021-04-12 14:35:00|29700.9|29700.9|29646.42|29646.42|29700.9|29700.9|29646.42|29646.42|0
1618238400000|2021-04-12 14:40:00|29650.73|29650.73|29657.56|29657.56|29682.65|29682.65|29638.56|29638.56|0
1618238700000|2021-04-12 14:45:00|29653.26|29653.26|29633.23|29633.23|29657.56|29657.56|29622.84|29622.84|0
1618239000000|2021-04-12 14:50:00|29637.53|29637.53|29601.31|29601.31|29637.53|29637.53|29601.31|29601.31|0
1618239300000|2021-04-12 14:55:00|29599.53|29599.53|29568.36|29568.36|29605.61|29605.61|29568.36|29568.36|0
1618239600000|2021-04-12 15:00:00|29564.05|29564.05|29540.74|29540.74|29564.05|29564.05|29540.74|29540.74|0
1618239900000|2021-04-12 15:05:00|29549.36|29549.36|29573.42|29573.42|29573.42|29573.42|29543.27|29543.27|0
1618240200000|2021-04-12 15:10:00|29569.11|29569.11|29531.86|29531.86|29569.11|29569.11|29531.86|29531.86|0
1618240500000|2021-04-12 15:15:00|29530.08|29530.08|29529.33|29529.33|29573.42|29573.42|29525.77|29525.77|0
1618240800000|2021-04-12 15:20:00|29527.55|29527.55|29535.41|29535.41|29537.94|29537.94|29513.88|29513.88|0
1618241100000|2021-04-12 15:25:00|29526.8|29526.8|29517.43|29517.43|29534.66|29534.66|29502.74|29502.74|0
1618298100000|2021-04-13 07:15:00|29443|29443|29384.21|29384.21|29451.61|29451.61|29350.51|29350.51|0
1618298400000|2021-04-13 07:20:00|29388.52|29388.52|29420.44|29420.44|29433.36|29433.36|29388.52|29388.52|0
1618298700000|2021-04-13 07:25:00|29424.75|29424.75|29383.94|29383.94|29451.34|29451.34|29382.16|29382.16|0
1618299000000|2021-04-13 07:30:00|29382.16|29382.16|29300.06|29300.06|29386.47|29386.47|29300.06|29300.06|0
1618299300000|2021-04-13 07:35:00|29298.29|29298.29|29291.45|29291.45|29312.98|29312.98|29282.84|29282.84|0
1618299600000|2021-04-13 07:40:00|29295.76|29295.76|29357.07|29357.07|29380.38|29380.38|29295.76|29295.76|0
1618299900000|2021-04-13 07:45:00|29353.52|29353.52|29340.6|29340.6|29360.35|29360.35|29319.82|29319.82|0
1618300200000|2021-04-13 07:50:00|29353.52|29353.52|29357.82|29357.82|29357.82|29357.82|29330.21|29330.21|0
1618300500000|2021-04-13 07:55:00|29362.13|29362.13|29420.92|29420.92|29420.92|29420.92|29362.13|29362.13|0
1618300800000|2021-04-13 08:00:00|29429.53|29429.53|29379.36|29379.36|29442.45|29442.45|29379.36|29379.36|0
1618301100000|2021-04-13 08:05:00|29366.44|29366.44|29337.04|29337.04|29375.05|29375.05|29332.74|29332.74|0
1618301400000|2021-04-13 08:10:00|29332.74|29332.74|29328.43|29328.43|29337.04|29337.04|29296.51|29296.51|0
1618301700000|2021-04-13 08:15:00|29324.13|29324.13|29338.82|29338.82|29338.82|29338.82|29289.67|29289.67|0
1618302000000|2021-04-13 08:20:00|29343.13|29343.13|29340.6|29340.6|29360.35|29360.35|29338.82|29338.82|0
1618302300000|2021-04-13 08:25:00|29336.29|29336.29|29327.68|29327.68|29336.29|29336.29|29291.45|29291.45|0
1618302600000|2021-04-13 08:30:00|29324.13|29324.13|29295.76|29295.76|29324.13|29324.13|29276.76|29276.76|0
1618302900000|2021-04-13 08:35:00|29300.06|29300.06|29276.76|29276.76|29300.06|29300.06|29268.14|29268.14|0
1618303200000|2021-04-13 08:40:00|29285.37|29285.37|29272.45|29272.45|29300.06|29300.06|29272.45|29272.45|0
1618303500000|2021-04-13 08:45:00|29268.14|29268.14|29269.92|29269.92|29288.92|29288.92|29266.37|29266.37|0
1618303800000|2021-04-13 08:50:00|29265.61|29265.61|29285.37|29285.37|29285.37|29285.37|29265.61|29265.61|0
1618304100000|2021-04-13 08:55:00|29276.76|29276.76|29279.28|29279.28|29289.67|29289.67|29268.89|29268.89|0
1618304400000|2021-04-13 09:00:00|29270.67|29270.67|29271.7|29271.7|29279.28|29279.28|29257|29257|0
1618304700000|2021-04-13 09:05:00|29273.48|29273.48|29274.98|29274.98|29295.01|29295.01|29261.31|29261.31|0
1618305000000|2021-04-13 09:10:00|29270.67|29270.67|29225.83|29225.83|29274.23|29274.23|29208.61|29208.61|0
1618305300000|2021-04-13 09:15:00|29212.91|29212.91|29229.39|29229.39|29242.3|29242.3|29212.91|29212.91|0
1618305600000|2021-04-13 09:20:00|29233.69|29233.69|29244.08|29244.08|29261.31|29261.31|29231.16|29231.16|0
1618305900000|2021-04-13 09:25:00|29231.16|29231.16|29257|29257|29269.92|29269.92|29231.16|29231.16|0
1618306200000|2021-04-13 09:30:00|29252.7|29252.7|29236.22|29236.22|29252.7|29252.7|29236.22|29236.22|0
1618306500000|2021-04-13 09:35:00|29219|29219|29239.78|29239.78|29239.78|29239.78|29219|29219|0
1618306800000|2021-04-13 09:40:00|29235.47|29235.47|29235.47|29235.47|29252.7|29252.7|29231.16|29231.16|0
1618307100000|2021-04-13 09:45:00|29231.16|29231.16|29233.69|29233.69|29239.78|29239.78|29226.86|29226.86|0
1618307400000|2021-04-13 09:50:00|29238|29238|29238|29238|29238|29238|29238|29238|0
1618307700000|2021-04-13 09:55:00|29233.69|29233.69|29248.39|29248.39|29248.39|29248.39|29233.69|29233.69|0
1618308000000|2021-04-13 10:00:00|29246.61|29246.61|29219|29219|29246.61|29246.61|29216.47|29216.47|0
1618308300000|2021-04-13 10:05:00|29220.77|29220.77|29212.16|29212.16|29229.39|29229.39|29212.16|29212.16|0
1618308600000|2021-04-13 10:10:00|29216.47|29216.47|29214.69|29214.69|29225.08|29225.08|29214.69|29214.69|0
1618308900000|2021-04-13 10:15:00|29206.08|29206.08|29216.47|29216.47|29220.77|29220.77|29188.85|29188.85|0
1618309200000|2021-04-13 10:20:00|29212.16|29212.16|29277.78|29277.78|29277.78|29277.78|29207.85|29207.85|0
1618309500000|2021-04-13 10:25:00|29282.09|29282.09|29290.7|29290.7|29299.31|29299.31|29282.09|29282.09|0
1618309800000|2021-04-13 10:30:00|29299.31|29299.31|29269.92|29269.92|29303.62|29303.62|29269.92|29269.92|0
1618310100000|2021-04-13 10:35:00|29274.23|29274.23|29257.75|29257.75|29274.23|29274.23|29257|29257|0
1618310400000|2021-04-13 10:40:00|29255.98|29255.98|29260.28|29260.28|29262.06|29262.06|29247.36|29247.36|0
1618310700000|2021-04-13 10:45:00|29264.59|29264.59|29268.89|29268.89|29273.2|29273.2|29264.59|29264.59|0
1618311000000|2021-04-13 10:50:00|29273.2|29273.2|29303.34|29303.34|29303.34|29303.34|29268.89|29268.89|0
1618311300000|2021-04-13 10:55:00|29299.04|29299.04|29281.81|29281.81|29320.57|29320.57|29281.81|29281.81|0
1618311600000|2021-04-13 11:00:00|29277.51|29277.51|29224.8|29224.8|29277.51|29277.51|29224.8|29224.8|0
1618311900000|2021-04-13 11:05:00|29229.11|29229.11|29289.67|29289.67|29299.31|29299.31|29229.11|29229.11|0
1618312200000|2021-04-13 11:10:00|29291.45|29291.45|29272.45|29272.45|29295.76|29295.76|29266.37|29266.37|0
1618312500000|2021-04-13 11:15:00|29276.76|29276.76|29276.76|29276.76|29285.37|29285.37|29272.45|29272.45|0
1618312800000|2021-04-13 11:20:00|29285.37|29285.37|29289.67|29289.67|29293.98|29293.98|29285.37|29285.37|0
1618313100000|2021-04-13 11:25:00|29281.06|29281.06|29276.76|29276.76|29289.67|29289.67|29266.37|29266.37|0
1618313400000|2021-04-13 11:30:00|29272.45|29272.45|29287.15|29287.15|29287.15|29287.15|29272.45|29272.45|0
1618313700000|2021-04-13 11:35:00|29291.45|29291.45|29331.99|29331.99|29331.99|29331.99|29291.45|29291.45|0
1618314000000|2021-04-13 11:40:00|29327.68|29327.68|29305.12|29305.12|29331.99|29331.99|29305.12|29305.12|0
1618314300000|2021-04-13 11:45:00|29309.43|29309.43|29285.37|29285.37|29309.43|29309.43|29285.37|29285.37|0
1618314600000|2021-04-13 11:50:00|29293.98|29293.98|29270.67|29270.67|29293.98|29293.98|29266.37|29266.37|0
1618314900000|2021-04-13 11:55:00|29266.37|29266.37|29277.51|29277.51|29279.28|29279.28|29266.37|29266.37|0
1618315200000|2021-04-13 12:00:00|29281.81|29281.81|29264.59|29264.59|29281.81|29281.81|29260.28|29260.28|0
1618315500000|2021-04-13 12:05:00|29260.28|29260.28|29252.42|29252.42|29260.28|29260.28|29239.5|29239.5|0
1618315800000|2021-04-13 12:10:00|29248.11|29248.11|29235.95|29235.95|29250.64|29250.64|29235.95|29235.95|0
1618316100000|2021-04-13 12:15:00|29240.25|29240.25|29238.48|29238.48|29248.87|29248.87|29231.64|29231.64|0
1618316400000|2021-04-13 12:20:00|29242.78|29242.78|29235.95|29235.95|29259.26|29259.26|29225.56|29225.56|0
1618316700000|2021-04-13 12:25:00|29231.64|29231.64|29242.03|29242.03|29242.03|29242.03|29223.78|29223.78|0
1618317000000|2021-04-13 12:30:00|29233.42|29233.42|29240.25|29240.25|29240.25|29240.25|29211.61|29211.61|0
1618317300000|2021-04-13 12:35:00|29235.95|29235.95|29238.48|29238.48|29254.95|29254.95|29223.78|29223.78|0
1618317600000|2021-04-13 12:40:00|29240.25|29240.25|29270.67|29270.67|29279.28|29279.28|29229.86|29229.86|0
1618317900000|2021-04-13 12:45:00|29266.37|29266.37|29269.92|29269.92|29278.53|29278.53|29259.53|29259.53|0
1618318200000|2021-04-13 12:50:00|29274.23|29274.23|29308.68|29308.68|29319.07|29319.07|29272.45|29272.45|0
1618318500000|2021-04-13 12:55:00|29317.29|29317.29|29300.06|29300.06|29327.68|29327.68|29300.06|29300.06|0
1618318800000|2021-04-13 13:00:00|29312.98|29312.98|29306.9|29306.9|29317.29|29317.29|29285.37|29285.37|0
1618319100000|2021-04-13 13:05:00|29302.59|29302.59|29332.74|29332.74|29343.13|29343.13|29300.06|29300.06|0
1618319400000|2021-04-13 13:10:00|29337.04|29337.04|29320.57|29320.57|29341.35|29341.35|29320.57|29320.57|0
1618319700000|2021-04-13 13:15:00|29316.26|29316.26|29310.93|29310.93|29316.26|29316.26|29293.71|29293.71|0
1618320000000|2021-04-13 13:20:00|29319.54|29319.54|29316.26|29316.26|29348.19|29348.19|29310.93|29310.93|0
1618320300000|2021-04-13 13:25:00|29320.57|29320.57|29380.86|29380.86|29380.86|29380.86|29316.26|29316.26|0
1618320600000|2021-04-13 13:30:00|29379.08|29379.08|29324.6|29324.6|29389.47|29389.47|29284.34|29284.34|0
1618320900000|2021-04-13 13:35:00|29320.3|29320.3|29342.85|29342.85|29360.83|29360.83|29320.3|29320.3|0
1618321200000|2021-04-13 13:40:00|29329.93|29329.93|29374.02|29374.02|29395.56|29395.56|29329.93|29329.93|0
1618321500000|2021-04-13 13:45:00|29378.33|29378.33|29402.67|29402.67|29413.81|29413.81|29363.63|29363.63|0
1618321800000|2021-04-13 13:50:00|29406.97|29406.97|29381.88|29381.88|29428.5|29428.5|29381.88|29381.88|0
1618322100000|2021-04-13 13:55:00|29386.19|29386.19|29412.3|29412.3|29442.45|29442.45|29386.19|29386.19|0
1618322400000|2021-04-13 14:00:00|29415.86|29415.86|29429.8|29429.8|29445.25|29445.25|29403.69|29403.69|0
1618322700000|2021-04-13 14:05:00|29434.11|29434.11|29497.68|29497.68|29501.99|29501.99|29434.11|29434.11|0
1618323000000|2021-04-13 14:10:00|29499.46|29499.46|29508.07|29508.07|29514.15|29514.15|29486.54|29486.54|0
1618323300000|2021-04-13 14:15:00|29512.38|29512.38|29537.46|29537.46|29550.38|29550.38|29488.04|29488.04|0
1618323600000|2021-04-13 14:20:00|29541.77|29541.77|29566.1|29566.1|29587.64|29587.64|29539.24|29539.24|0
1618323900000|2021-04-13 14:25:00|29564.33|29564.33|29522.01|29522.01|29566.1|29566.1|29522.01|29522.01|0
1618324200000|2021-04-13 14:30:00|29526.32|29526.32|29478.95|29478.95|29526.32|29526.32|29478.95|29478.95|0
1618324500000|2021-04-13 14:35:00|29483.26|29483.26|29485.03|29485.03|29508.34|29508.34|29478.95|29478.95|0
1618324800000|2021-04-13 14:40:00|29489.34|29489.34|29490.09|29490.09|29516.21|29516.21|29481.48|29481.48|0
1618325100000|2021-04-13 14:45:00|29494.4|29494.4|29490.57|29490.57|29494.88|29494.88|29452.56|29452.56|0
1618325400000|2021-04-13 14:50:00|29494.88|29494.88|29522.77|29522.77|29522.77|29522.77|29486.26|29486.26|0
1618325700000|2021-04-13 14:55:00|29514.15|29514.15|29533.91|29533.91|29538.21|29538.21|29510.6|29510.6|0
1618326000000|2021-04-13 15:00:00|29532.13|29532.13|29556.46|29556.46|29565.08|29565.08|29523.52|29523.52|0
1618326300000|2021-04-13 15:05:00|29554.69|29554.69|29553.94|29553.94|29554.69|29554.69|29541.02|29541.02|0
1618326600000|2021-04-13 15:10:00|29558.24|29558.24|29540.74|29540.74|29566.86|29566.86|29537.19|29537.19|0
1618326900000|2021-04-13 15:15:00|29538.96|29538.96|29546.83|29546.83|29559.75|29559.75|29538.96|29538.96|0
1618327200000|2021-04-13 15:20:00|29542.52|29542.52|29543.27|29543.27|29555.44|29555.44|29538.96|29538.96|0
1618327500000|2021-04-13 15:25:00|29545.05|29545.05|29579.77|29579.77|29579.77|29579.77|29540.74|29540.74|0
1618384500000|2021-04-14 07:15:00|29524.82|29524.82|29481.75|29481.75|29539.51|29539.51|29479.98|29479.98|0
1618384800000|2021-04-14 07:20:00|29483.53|29483.53|29483.53|29483.53|29492.14|29492.14|29481.75|29481.75|0
1618385100000|2021-04-14 07:25:00|29492.14|29492.14|29449.08|29449.08|29492.14|29492.14|29449.08|29449.08|0
1618385400000|2021-04-14 07:30:00|29443.75|29443.75|29409.02|29409.02|29463.78|29463.78|29399.38|29399.38|0
1618385700000|2021-04-14 07:35:00|29403.69|29403.69|29397.33|29397.33|29413.06|29413.06|29378.33|29378.33|0
1618386000000|2021-04-14 07:40:00|29395.56|29395.56|29403.14|29403.14|29446.48|29446.48|29392|29392|0
1618386300000|2021-04-14 07:45:00|29398.84|29398.84|29379.83|29379.83|29407.45|29407.45|29379.83|29379.83|0
1618386600000|2021-04-14 07:50:00|29371.22|29371.22|29346.13|29346.13|29371.22|29371.22|29337.52|29337.52|0
1618386900000|2021-04-14 07:55:00|29350.44|29350.44|29347.16|29347.16|29374.02|29374.02|29334.24|29334.24|0
1618387200000|2021-04-14 08:00:00|29351.47|29351.47|29358.3|29358.3|29362.61|29362.61|29324.6|29324.6|0
1618387500000|2021-04-14 08:05:00|29366.91|29366.91|29371.22|29371.22|29386.94|29386.94|29366.91|29366.91|0
1618387800000|2021-04-14 08:10:00|29366.91|29366.91|29367.67|29367.67|29371.22|29371.22|29350.44|29350.44|0
1618388100000|2021-04-14 08:15:00|29354.75|29354.75|29364.39|29364.39|29368.69|29368.69|29354.75|29354.75|0
1618388400000|2021-04-14 08:20:00|29360.08|29360.08|29314.21|29314.21|29373|29373|29312.43|29312.43|0
1618388700000|2021-04-14 08:25:00|29315.99|29315.99|29329.66|29329.66|29352.97|29352.97|29314.21|29314.21|0
1618389000000|2021-04-14 08:30:00|29333.97|29333.97|29355.5|29355.5|29355.5|29355.5|29333.97|29333.97|0
1618389300000|2021-04-14 08:35:00|29359.8|29359.8|29350.44|29350.44|29374.5|29374.5|29350.44|29350.44|0
1618389600000|2021-04-14 08:40:00|29352.22|29352.22|29328.91|29328.91|29373.75|29373.75|29328.91|29328.91|0
1618389900000|2021-04-14 08:45:00|29337.52|29337.52|29337.52|29337.52|29346.13|29346.13|29337.52|29337.52|0
1618390200000|2021-04-14 08:50:00|29341.83|29341.83|29334.99|29334.99|29355.77|29355.77|29334.99|29334.99|0
1618390500000|2021-04-14 08:55:00|29339.3|29339.3|29363.36|29363.36|29363.36|29363.36|29339.3|29339.3|0
1618390800000|2021-04-14 09:00:00|29359.05|29359.05|29350.44|29350.44|29363.36|29363.36|29346.13|29346.13|0
1618391100000|2021-04-14 09:05:00|29352.22|29352.22|29359.33|29359.33|29360.08|29360.08|29349.69|29349.69|0
1618391400000|2021-04-14 09:10:00|29361.1|29361.1|29348.19|29348.19|29364.66|29364.66|29340.32|29340.32|0
1618391700000|2021-04-14 09:15:00|29346.41|29346.41|29348.19|29348.19|29348.19|29348.19|29330.96|29330.96|0
1618392000000|2021-04-14 09:20:00|29343.88|29343.88|29362.13|29362.13|29362.13|29362.13|29343.88|29343.88|0
1618392300000|2021-04-14 09:25:00|29366.44|29366.44|29362.13|29362.13|29366.44|29366.44|29362.13|29362.13|0
1618392600000|2021-04-14 09:30:00|29366.44|29366.44|29367.19|29367.19|29375.8|29375.8|29358.58|29358.58|0
1618392900000|2021-04-14 09:35:00|29371.49|29371.49|29380.86|29380.86|29393.78|29393.78|29371.49|29371.49|0
1618393200000|2021-04-14 09:40:00|29385.17|29385.17|29391.25|29391.25|29393.03|29393.03|29385.17|29385.17|0
1618393500000|2021-04-14 09:45:00|29382.64|29382.64|29370.47|29370.47|29382.64|29382.64|29365.41|29365.41|0
1618393800000|2021-04-14 09:50:00|29366.16|29366.16|29413.81|29413.81|29413.81|29413.81|29366.16|29366.16|0
1618394100000|2021-04-14 09:55:00|29415.58|29415.58|29424.2|29424.2|29438.89|29438.89|29415.58|29415.58|0
1618394400000|2021-04-14 10:00:00|29425.97|29425.97|29394.8|29394.8|29425.97|29425.97|29390.5|29390.5|0
1618394700000|2021-04-14 10:05:00|29393.03|29393.03|29370.47|29370.47|29393.03|29393.03|29357.55|29357.55|0
1618395000000|2021-04-14 10:10:00|29368.69|29368.69|29358.3|29358.3|29368.69|29368.69|29346.13|29346.13|0
1618395300000|2021-04-14 10:15:00|29353.99|29353.99|29349.69|29349.69|29353.99|29353.99|29347.91|29347.91|0
1618395600000|2021-04-14 10:20:00|29353.99|29353.99|29379.08|29379.08|29387.69|29387.69|29353.99|29353.99|0
1618395900000|2021-04-14 10:25:00|29377.3|29377.3|29365.89|29365.89|29377.3|29377.3|29352.97|29352.97|0
1618396200000|2021-04-14 10:30:00|29361.58|29361.58|29360.56|29360.56|29370.95|29370.95|29358.03|29358.03|0
1618396500000|2021-04-14 10:35:00|29364.86|29364.86|29385.64|29385.64|29385.64|29385.64|29364.86|29364.86|0
1618396800000|2021-04-14 10:40:00|29381.34|29381.34|29395.28|29395.28|29403.89|29403.89|29364.11|29364.11|0
1618397100000|2021-04-14 10:45:00|29399.59|29399.59|29415.31|29415.31|29417.84|29417.84|29395.28|29395.28|0
1618397400000|2021-04-14 10:50:00|29411|29411|29410.25|29410.25|29411|29411|29403.14|29403.14|0
1618397700000|2021-04-14 10:55:00|29405.95|29405.95|29437.12|29437.12|29437.12|29437.12|29405.95|29405.95|0
1618398000000|2021-04-14 11:00:00|29432.81|29432.81|29410.25|29410.25|29433.56|29433.56|29410.25|29410.25|0
1618398300000|2021-04-14 11:05:00|29418.86|29418.86|29413.53|29413.53|29422.14|29422.14|29409.23|29409.23|0
1618398600000|2021-04-14 11:10:00|29409.23|29409.23|29412.78|29412.78|29415.31|29415.31|29392|29392|0
1618398900000|2021-04-14 11:15:00|29404.17|29404.17|29408.47|29408.47|29408.47|29408.47|29402.39|29402.39|0
1618399200000|2021-04-14 11:20:00|29414.56|29414.56|29431.03|29431.03|29433.56|29433.56|29414.56|29414.56|0
1618399500000|2021-04-14 11:25:00|29435.34|29435.34|29442.17|29442.17|29454.34|29454.34|29435.34|29435.34|0
1618399800000|2021-04-14 11:30:00|29446.48|29446.48|29454.34|29454.34|29458.65|29458.65|29431.78|29431.78|0
1618400100000|2021-04-14 11:35:00|29458.65|29458.65|29452.56|29452.56|29458.65|29458.65|29452.56|29452.56|0
1618400400000|2021-04-14 11:40:00|29448.26|29448.26|29474.1|29474.1|29474.1|29474.1|29442.17|29442.17|0
1618400700000|2021-04-14 11:45:00|29475.87|29475.87|29461.18|29461.18|29486.26|29486.26|29455.09|29455.09|0
1618401000000|2021-04-14 11:50:00|29465.48|29465.48|29469.79|29469.79|29469.79|29469.79|29465.48|29465.48|0
1618401300000|2021-04-14 11:55:00|29465.48|29465.48|29470.54|29470.54|29474.1|29474.1|29465.48|29465.48|0
1618401600000|2021-04-14 12:00:00|29472.32|29472.32|29478.4|29478.4|29487.01|29487.01|29472.32|29472.32|0
1618401900000|2021-04-14 12:05:00|29474.1|29474.1|29482.71|29482.71|29482.71|29482.71|29465.48|29465.48|0
1618402200000|2021-04-14 12:10:00|29487.01|29487.01|29486.26|29486.26|29499.18|29499.18|29485.24|29485.24|0
1618402500000|2021-04-14 12:15:00|29481.96|29481.96|29473.07|29473.07|29487.01|29487.01|29460.15|29460.15|0
1618402800000|2021-04-14 12:20:00|29477.38|29477.38|29464.46|29464.46|29477.38|29477.38|29464.46|29464.46|0
1618403100000|2021-04-14 12:25:00|29458.37|29458.37|29461.93|29461.93|29466.23|29466.23|29454.07|29454.07|0
1618403400000|2021-04-14 12:30:00|29466.23|29466.23|29507.79|29507.79|29507.79|29507.79|29466.23|29466.23|0
1618403700000|2021-04-14 12:35:00|29503.49|29503.49|29477.38|29477.38|29503.49|29503.49|29477.38|29477.38|0
1618404000000|2021-04-14 12:40:00|29473.82|29473.82|29467.74|29467.74|29478.13|29478.13|29459.88|29459.88|0
1618404300000|2021-04-14 12:45:00|29472.04|29472.04|29494.88|29494.88|29495.63|29495.63|29472.04|29472.04|0
1618404600000|2021-04-14 12:50:00|29493.1|29493.1|29468.76|29468.76|29493.1|29493.1|29455.84|29455.84|0
1618404900000|2021-04-14 12:55:00|29473.07|29473.07|29498.91|29498.91|29498.91|29498.91|29473.07|29473.07|0
1618405200000|2021-04-14 13:00:00|29503.21|29503.21|29504.24|29504.24|29515.38|29515.38|29487.77|29487.77|0
1618405500000|2021-04-14 13:05:00|29499.93|29499.93|29510.32|29510.32|29514.63|29514.63|29482.71|29482.71|0
1618405800000|2021-04-14 13:10:00|29508.55|29508.55|29495.63|29495.63|29508.55|29508.55|29485.24|29485.24|0
1618406100000|2021-04-14 13:15:00|29493.85|29493.85|29487.77|29487.77|29495.63|29495.63|29476.62|29476.62|0
1618406400000|2021-04-14 13:20:00|29485.99|29485.99|29474.85|29474.85|29487.77|29487.77|29473.07|29473.07|0
1618406700000|2021-04-14 13:25:00|29473.07|29473.07|29508.55|29508.55|29508.55|29508.55|29464.46|29464.46|0
1618407000000|2021-04-14 13:30:00|29521.47|29521.47|29484.49|29484.49|29549.36|29549.36|29461.18|29461.18|0
1618407300000|2021-04-14 13:35:00|29493.1|29493.1|29479.15|29479.15|29507.79|29507.79|29466.23|29466.23|0
1618407600000|2021-04-14 13:40:00|29470.54|29470.54|29461.93|29461.93|29487.77|29487.77|29457.62|29457.62|0
1618407900000|2021-04-14 13:45:00|29457.62|29457.62|29402.39|29402.39|29461.93|29461.93|29392|29392|0
1618408200000|2021-04-14 13:50:00|29406.7|29406.7|29394.53|29394.53|29417.09|29417.09|29377.3|29377.3|0
1618408500000|2021-04-14 13:55:00|29390.22|29390.22|29376.55|29376.55|29394.53|29394.53|29374.78|29374.78|0
1618408800000|2021-04-14 14:00:00|29378.33|29378.33|29385.17|29385.17|29427.48|29427.48|29378.33|29378.33|0
1618409100000|2021-04-14 14:05:00|29393.78|29393.78|29359.33|29359.33|29404.17|29404.17|29359.33|29359.33|0
1618409400000|2021-04-14 14:10:00|29355.02|29355.02|29353.24|29353.24|29380.86|29380.86|29340.32|29340.32|0
1618409700000|2021-04-14 14:15:00|29348.94|29348.94|29353.99|29353.99|29362.88|29362.88|29344.63|29344.63|0
1618410000000|2021-04-14 14:20:00|29352.22|29352.22|29336.77|29336.77|29362.61|29362.61|29336.77|29336.77|0
1618410300000|2021-04-14 14:25:00|29334.99|29334.99|29375.8|29375.8|29382.64|29382.64|29334.99|29334.99|0
1618410600000|2021-04-14 14:30:00|29384.41|29384.41|29381.88|29381.88|29388.72|29388.72|29373.27|29373.27|0
1618410900000|2021-04-14 14:35:00|29373.27|29373.27|29409.5|29409.5|29419.89|29419.89|29373.27|29373.27|0
1618411200000|2021-04-14 14:40:00|29405.19|29405.19|29353.24|29353.24|29406.97|29406.97|29353.24|29353.24|0
1618411500000|2021-04-14 14:45:00|29348.94|29348.94|29356.8|29356.8|29365.41|29365.41|29336.02|29336.02|0
1618411800000|2021-04-14 14:50:00|29361.1|29361.1|29337.8|29337.8|29382.64|29382.64|29337.8|29337.8|0
1618412100000|2021-04-14 14:55:00|29342.1|29342.1|29340.32|29340.32|29348.94|29348.94|29317.02|29317.02|0
1618412400000|2021-04-14 15:00:00|29344.63|29344.63|29375.05|29375.05|29375.05|29375.05|29344.63|29344.63|0
1618412700000|2021-04-14 15:05:00|29379.36|29379.36|29370.47|29370.47|29392.28|29392.28|29363.63|29363.63|0
1618413000000|2021-04-14 15:10:00|29374.78|29374.78|29351.47|29351.47|29374.78|29374.78|29351.47|29351.47|0
1618413300000|2021-04-14 15:15:00|29347.16|29347.16|29366.16|29366.16|29376.55|29376.55|29336.77|29336.77|0
1618413600000|2021-04-14 15:20:00|29370.47|29370.47|29415.58|29415.58|29415.58|29415.58|29366.16|29366.16|0
1618413900000|2021-04-14 15:25:00|29411.28|29411.28|29422.42|29422.42|29443.2|29443.2|29396.58|29396.58|0
1618470900000|2021-04-15 07:15:00|29739.38|29739.38|29717.1|29717.1|29739.38|29739.38|29673.76|29673.76|0
1618471200000|2021-04-15 07:20:00|29712.79|29712.79|29735.35|29735.35|29773.36|29773.36|29712.79|29712.79|0
1618471500000|2021-04-15 07:25:00|29739.66|29739.66|29709.51|29709.51|29760.44|29760.44|29708.76|29708.76|0
1618471800000|2021-04-15 07:30:00|29705.21|29705.21|29692.29|29692.29|29730.29|29730.29|29692.29|29692.29|0
1618472100000|2021-04-15 07:35:00|29700.9|29700.9|29717.37|29717.37|29717.37|29717.37|29692.29|29692.29|0
1618472400000|2021-04-15 07:40:00|29719.15|29719.15|29731.32|29731.32|29740.68|29740.68|29714.85|29714.85|0
1618472700000|2021-04-15 07:45:00|29733.1|29733.1|29752.85|29752.85|29761.46|29761.46|29723.46|29723.46|0
1618473000000|2021-04-15 07:50:00|29765.77|29765.77|29785.8|29785.8|29795.16|29795.16|29765.77|29765.77|0
1618473300000|2021-04-15 07:55:00|29781.49|29781.49|29870.42|29870.42|29888.67|29888.67|29781.49|29781.49|0
1618473600000|2021-04-15 08:00:00|29873.98|29873.98|29896.54|29896.54|29911.23|29911.23|29871.45|29871.45|0
1618473900000|2021-04-15 08:05:00|29894.76|29894.76|29848.14|29848.14|29894.76|29894.76|29843.83|29843.83|0
1618474200000|2021-04-15 08:10:00|29843.83|29843.83|29839.53|29839.53|29852.45|29852.45|29839.53|29839.53|0
1618474500000|2021-04-15 08:15:00|29843.83|29843.83|29902.62|29902.62|29902.62|29902.62|29843.83|29843.83|0
1618474800000|2021-04-15 08:20:00|29898.31|29898.31|29896.54|29896.54|29900.84|29900.84|29883.62|29883.62|0
1618475100000|2021-04-15 08:25:00|29892.23|29892.23|29880.06|29880.06|29913.76|29913.76|29880.06|29880.06|0
1618475400000|2021-04-15 08:30:00|29884.37|29884.37|29875|29875|29892.23|29892.23|29875|29875|0
1618475700000|2021-04-15 08:35:00|29878.56|29878.56|29872.47|29872.47|29880.34|29880.34|29872.47|29872.47|0
1618476000000|2021-04-15 08:40:00|29868.17|29868.17|29866.39|29866.39|29872.47|29872.47|29854.22|29854.22|0
1618476300000|2021-04-15 08:45:00|29862.08|29862.08|29824.56|29824.56|29864.61|29864.61|29824.56|29824.56|0
1618476600000|2021-04-15 08:50:00|29828.86|29828.86|29822.78|29822.78|29834.95|29834.95|29786.55|29786.55|0
1618476900000|2021-04-15 08:55:00|29821|29821|29839.25|29839.25|29846.09|29846.09|29815.94|29815.94|0
1618477200000|2021-04-15 09:00:00|29835.7|29835.7|29842.81|29842.81|29842.81|29842.81|29831.39|29831.39|0
1618477500000|2021-04-15 09:05:00|29844.58|29844.58|29828.11|29828.11|29853.2|29853.2|29823.8|29823.8|0
1618477800000|2021-04-15 09:10:00|29832.42|29832.42|29807.33|29807.33|29834.95|29834.95|29803.02|29803.02|0
1618478100000|2021-04-15 09:15:00|29811.64|29811.64|29779.44|29779.44|29814.17|29814.17|29770.83|29770.83|0
1618478400000|2021-04-15 09:20:00|29766.52|29766.52|29762.22|29762.22|29767.27|29767.27|29751.07|29751.07|0
1618478700000|2021-04-15 09:25:00|29760.44|29760.44|29724.96|29724.96|29760.44|29760.44|29715.32|29715.32|0
1618479000000|2021-04-15 09:30:00|29720.65|29720.65|29747.24|29747.24|29747.24|29747.24|29710.26|29710.26|0
1618479300000|2021-04-15 09:35:00|29738.63|29738.63|29742.94|29742.94|29755.86|29755.86|29738.63|29738.63|0
1618479600000|2021-04-15 09:40:00|29741.16|29741.16|29727.22|29727.22|29741.16|29741.16|29722.91|29722.91|0
1618479900000|2021-04-15 09:45:00|29714.3|29714.3|29697.82|29697.82|29714.3|29714.3|29697.82|29697.82|0
1618480200000|2021-04-15 09:50:00|29676.29|29676.29|29654.21|29654.21|29676.29|29676.29|29645.6|29645.6|0
1618480500000|2021-04-15 09:55:00|29661.32|29661.32|29647.37|29647.37|29665.63|29665.63|29630.9|29630.9|0
1618480800000|2021-04-15 10:00:00|29649.15|29649.15|29645.6|29645.6|29657.76|29657.76|29634.46|29634.46|0
1618481100000|2021-04-15 10:05:00|29636.98|29636.98|29633.43|29633.43|29648.13|29648.13|29620.51|29620.51|0
1618481400000|2021-04-15 10:10:00|29631.65|29631.65|29625.57|29625.57|29633.43|29633.43|29621.26|29621.26|0
1618481700000|2021-04-15 10:15:00|29629.87|29629.87|29665.35|29665.35|29667.88|29667.88|29629.87|29629.87|0
1618482000000|2021-04-15 10:20:00|29669.66|29669.66|29694.74|29694.74|29703.36|29703.36|29667.88|29667.88|0
1618482300000|2021-04-15 10:25:00|29699.05|29699.05|29684.35|29684.35|29703.36|29703.36|29684.35|29684.35|0
1618482600000|2021-04-15 10:30:00|29688.66|29688.66|29699.05|29699.05|29699.05|29699.05|29684.35|29684.35|0
1618482900000|2021-04-15 10:35:00|29700.83|29700.83|29733.02|29733.02|29733.02|29733.02|29700.83|29700.83|0
1618483200000|2021-04-15 10:40:00|29734.8|29734.8|29746.22|29746.22|29750.52|29750.52|29730.5|29730.5|0
1618483500000|2021-04-15 10:45:00|29744.44|29744.44|29753.05|29753.05|29761.67|29761.67|29742.66|29742.66|0
1618483800000|2021-04-15 10:50:00|29751.28|29751.28|29746.97|29746.97|29751.28|29751.28|29734.05|29734.05|0
1618484100000|2021-04-15 10:55:00|29751.28|29751.28|29734.05|29734.05|29771.03|29771.03|29729.74|29729.74|0
1618484400000|2021-04-15 11:00:00|29725.44|29725.44|29713.27|29713.27|29725.44|29725.44|29705.41|29705.41|0
1618484700000|2021-04-15 11:05:00|29717.58|29717.58|29700.35|29700.35|29717.58|29717.58|29700.35|29700.35|0
1618485000000|2021-04-15 11:10:00|29696.05|29696.05|29662.35|29662.35|29696.05|29696.05|29662.35|29662.35|0
1618485300000|2021-04-15 11:15:00|29656.26|29656.26|29728.72|29728.72|29728.72|29728.72|29637.26|29637.26|0
1618485600000|2021-04-15 11:20:00|29707.19|29707.19|29673.49|29673.49|29747.72|29747.72|29673.49|29673.49|0
1618485900000|2021-04-15 11:25:00|29669.18|29669.18|29644.09|29644.09|29669.18|29669.18|29638.01|29638.01|0
1618486200000|2021-04-15 11:30:00|29639.79|29639.79|29643.07|29643.07|29650.93|29650.93|29634.46|29634.46|0
1618486500000|2021-04-15 11:35:00|29641.29|29641.29|29659.54|29659.54|29663.85|29663.85|29636.98|29636.98|0
1618486800000|2021-04-15 11:40:00|29663.85|29663.85|29693.99|29693.99|29704.38|29704.38|29661.32|29661.32|0
1618487100000|2021-04-15 11:45:00|29689.69|29689.69|29670.68|29670.68|29689.69|29689.69|29659.54|29659.54|0
1618487400000|2021-04-15 11:50:00|29672.46|29672.46|29698.3|29698.3|29698.3|29698.3|29645.6|29645.6|0
1618487700000|2021-04-15 11:55:00|29702.61|29702.61|29713|29713|29713|29713|29695.77|29695.77|0
1618488000000|2021-04-15 12:00:00|29708.69|29708.69|29706.91|29706.91|29711.22|29711.22|29692.22|29692.22|0
1618488300000|2021-04-15 12:05:00|29711.22|29711.22|29719.83|29719.83|29721.61|29721.61|29694.74|29694.74|0
1618488600000|2021-04-15 12:10:00|29711.22|29711.22|29707.66|29707.66|29711.22|29711.22|29699.05|29699.05|0
1618488900000|2021-04-15 12:15:00|29711.97|29711.97|29713.75|29713.75|29717.3|29717.3|29709.44|29709.44|0
1618489200000|2021-04-15 12:20:00|29709.44|29709.44|29708.41|29708.41|29718.05|29718.05|29691.19|29691.19|0
1618489500000|2021-04-15 12:25:00|29710.19|29710.19|29703.08|29703.08|29710.19|29710.19|29696.25|29696.25|0
1618489800000|2021-04-15 12:30:00|29712.72|29712.72|29695.5|29695.5|29715.52|29715.52|29695.5|29695.5|0
1618490100000|2021-04-15 12:35:00|29699.8|29699.8|29674.72|29674.72|29699.8|29699.8|29655.71|29655.71|0
1618490400000|2021-04-15 12:40:00|29679.02|29679.02|29673.96|29673.96|29687.63|29687.63|29670.41|29670.41|0
1618490700000|2021-04-15 12:45:00|29672.19|29672.19|29661.8|29661.8|29672.19|29672.19|29659.27|29659.27|0
1618491000000|2021-04-15 12:50:00|29657.49|29657.49|29683.6|29683.6|29683.6|29683.6|29653.18|29653.18|0
1618491300000|2021-04-15 12:55:00|29681.83|29681.83|29709.44|29709.44|29715.52|29715.52|29681.83|29681.83|0
1618491600000|2021-04-15 13:00:00|29705.13|29705.13|29686.13|29686.13|29705.13|29705.13|29680.8|29680.8|0
1618491900000|2021-04-15 13:05:00|29690.44|29690.44|29715.52|29715.52|29715.52|29715.52|29690.44|29690.44|0
1618492200000|2021-04-15 13:10:00|29706.91|29706.91|29697.27|29697.27|29706.91|29706.91|29692.97|29692.97|0
1618492500000|2021-04-15 13:15:00|29701.58|29701.58|29701.58|29701.58|29710.19|29710.19|29701.58|29701.58|0
1618492800000|2021-04-15 13:20:00|29699.8|29699.8|29680.8|29680.8|29704.11|29704.11|29680.8|29680.8|0
1618493100000|2021-04-15 13:25:00|29676.49|29676.49|29678.27|29678.27|29680.8|29680.8|29665.35|29665.35|0
1618493400000|2021-04-15 13:30:00|29673.96|29673.96|29723.39|29723.39|29723.39|29723.39|29652.43|29652.43|0
1618493700000|2021-04-15 13:35:00|29710.47|29710.47|29754.28|29754.28|29773.28|29773.28|29698.3|29698.3|0
1618494000000|2021-04-15 13:40:00|29758.59|29758.59|29790.51|29790.51|29812.04|29812.04|29758.59|29758.59|0
1618494300000|2021-04-15 13:45:00|29794.82|29794.82|29807.74|29807.74|29814.57|29814.57|29786.95|29786.95|0
1618494600000|2021-04-15 13:50:00|29812.04|29812.04|29785.18|29785.18|29824.96|29824.96|29772.26|29772.26|0
1618494900000|2021-04-15 13:55:00|29793.79|29793.79|29802.68|29802.68|29818.13|29818.13|29789.48|29789.48|0
1618495200000|2021-04-15 14:00:00|29804.45|29804.45|29817.37|29817.37|29830.29|29830.29|29804.45|29804.45|0
1618495500000|2021-04-15 14:05:00|29813.07|29813.07|29808.01|29808.01|29823.46|29823.46|29808.01|29808.01|0
1618495800000|2021-04-15 14:10:00|29803.7|29803.7|29802.68|29802.68|29813.07|29813.07|29791.54|29791.54|0
1618496100000|2021-04-15 14:15:00|29806.98|29806.98|29863.24|29863.24|29863.24|29863.24|29806.98|29806.98|0
1618496400000|2021-04-15 14:20:00|29867.55|29867.55|29808.76|29808.76|29871.85|29871.85|29808.76|29808.76|0
1618496700000|2021-04-15 14:25:00|29800.15|29800.15|29764.67|29764.67|29800.15|29800.15|29754.28|29754.28|0
1618497000000|2021-04-15 14:30:00|29768.98|29768.98|29764.67|29764.67|29785.45|29785.45|29756.06|29756.06|0
1618497300000|2021-04-15 14:35:00|29773.28|29773.28|29819.15|29819.15|29819.15|29819.15|29768.98|29768.98|0
1618497600000|2021-04-15 14:40:00|29814.84|29814.84|29803.7|29803.7|29820.93|29820.93|29797.62|29797.62|0
1618497900000|2021-04-15 14:45:00|29808.01|29808.01|29802.68|29802.68|29808.76|29808.76|29794.06|29794.06|0
1618498200000|2021-04-15 14:50:00|29798.37|29798.37|29828.52|29828.52|29837.13|29837.13|29792.29|29792.29|0
1618498500000|2021-04-15 14:55:00|29832.82|29832.82|29845.74|29845.74|29870.83|29870.83|29832.82|29832.82|0
1618498800000|2021-04-15 15:00:00|29841.43|29841.43|29827.76|29827.76|29851.82|29851.82|29805.21|29805.21|0
1618499100000|2021-04-15 15:05:00|29832.07|29832.07|29830.57|29830.57|29852.1|29852.1|29826.26|29826.26|0
1618499400000|2021-04-15 15:10:00|29839.18|29839.18|29836.38|29836.38|29853.88|29853.88|29836.38|29836.38|0
1618499700000|2021-04-15 15:15:00|29832.07|29832.07|29827.76|29827.76|29833.85|29833.85|29818.13|29818.13|0
1618500000000|2021-04-15 15:20:00|29819.15|29819.15|29840.68|29840.68|29842.46|29842.46|29819.15|29819.15|0
1618500300000|2021-04-15 15:25:00|29836.38|29836.38|29874.38|29874.38|29882.99|29882.99|29824.21|29824.21|0
1618557300000|2021-04-16 07:15:00|29877.94|29877.94|29935.42|29935.42|29944.03|29944.03|29877.94|29877.94|0
1618557600000|2021-04-16 07:20:00|29938.98|29938.98|29954.42|29954.42|29981.29|29981.29|29931.12|29931.12|0
1618557900000|2021-04-16 07:25:00|29958.73|29958.73|29950.12|29950.12|29958.73|29958.73|29911.36|29911.36|0
1618558200000|2021-04-16 07:30:00|29953.67|29953.67|29951.9|29951.9|29964.82|29964.82|29931.12|29931.12|0
1618558500000|2021-04-16 07:35:00|29950.12|29950.12|30038.02|30038.02|30042.33|30042.33|29948.34|29948.34|0
1618558800000|2021-04-16 07:40:00|30029.41|30029.41|30063.38|30063.38|30072|30072|30012.18|30012.18|0
1618559100000|2021-04-16 07:45:00|30059.83|30059.83|30044.38|30044.38|30074.53|30074.53|30044.38|30044.38|0
1618559400000|2021-04-16 07:50:00|30040.07|30040.07|29995.99|29995.99|30040.07|30040.07|29995.99|29995.99|0
1618559700000|2021-04-16 07:55:00|30000.29|30000.29|29926.81|29926.81|30007.13|30007.13|29926.81|29926.81|0
1618560000000|2021-04-16 08:00:00|29922.5|29922.5|29926.81|29926.81|29926.81|29926.81|29906.78|29906.78|0
1618560300000|2021-04-16 08:05:00|29931.12|29931.12|29968.37|29968.37|29975.21|29975.21|29931.12|29931.12|0
1618560600000|2021-04-16 08:10:00|29970.15|29970.15|29983.07|29983.07|29987.37|29987.37|29970.15|29970.15|0
1618560900000|2021-04-16 08:15:00|29986.62|29986.62|30027.91|30027.91|30036.52|30036.52|29986.62|29986.62|0
1618561200000|2021-04-16 08:20:00|30032.21|30032.21|30033.24|30033.24|30035.77|30035.77|30019.29|30019.29|0
1618561500000|2021-04-16 08:25:00|30036.79|30036.79|30045.41|30045.41|30045.41|30045.41|30035.02|30035.02|0
1618561800000|2021-04-16 08:30:00|30049.71|30049.71|30090.52|30090.52|30090.52|30090.52|30049.71|30049.71|0
1618562100000|2021-04-16 08:35:00|30094.08|30094.08|30122.72|30122.72|30124.5|30124.5|30094.08|30094.08|0
1618562400000|2021-04-16 08:40:00|30120.94|30120.94|30119.92|30119.92|30129.55|30129.55|30106.25|30106.25|0
1618562700000|2021-04-16 08:45:00|30121.69|30121.69|30128.53|30128.53|30137.14|30137.14|30121.69|30121.69|0
1618563000000|2021-04-16 08:50:00|30132.83|30132.83|30150.33|30150.33|30150.33|30150.33|30132.83|30132.83|0
1618563300000|2021-04-16 08:55:00|30148.56|30148.56|30134.61|30134.61|30148.56|30148.56|30134.61|30134.61|0
1618563600000|2021-04-16 09:00:00|30132.83|30132.83|30151.84|30151.84|30162.98|30162.98|30132.83|30132.83|0
1618563900000|2021-04-16 09:05:00|30153.61|30153.61|30151.84|30151.84|30164.76|30164.76|30150.06|30150.06|0
1618564500000|2021-04-16 09:15:00|30233.66|30233.66|30215.96|30215.96|30247.88|30247.88|30165.78|30165.78|0
1618564800000|2021-04-16 09:20:00|30214.18|30214.18|30233.46|30233.46|30233.46|30233.46|30205.57|30205.57|0
1618565100000|2021-04-16 09:25:00|30237.76|30237.76|30232.7|30232.7|30237.76|30237.76|30211.92|30211.92|0
1618565400000|2021-04-16 09:30:00|30234.48|30234.48|30235.23|30235.23|30255.26|30255.26|30218.01|30218.01|0
1618565700000|2021-04-16 09:35:00|30233.46|30233.46|30247.13|30247.13|30254.99|30254.99|30233.46|30233.46|0
1618566000000|2021-04-16 09:40:00|30238.51|30238.51|30239.26|30239.26|30249.65|30249.65|30222.04|30222.04|0
1618566300000|2021-04-16 09:45:00|30252.18|30252.18|30235.71|30235.71|30252.18|30252.18|30219.24|30219.24|0
1618566600000|2021-04-16 09:50:00|30247.88|30247.88|30242.82|30242.82|30271.19|30271.19|30224.57|30224.57|0
1618566900000|2021-04-16 09:55:00|30229.9|30229.9|30237.49|30237.49|30247.88|30247.88|30222.79|30222.79|0
1618567200000|2021-04-16 10:00:00|30235.71|30235.71|30229.63|30229.63|30235.71|30235.71|30215.68|30215.68|0
1618567500000|2021-04-16 10:05:00|30227.85|30227.85|30264.35|30264.35|30264.35|30264.35|30227.85|30227.85|0
1618567800000|2021-04-16 10:10:00|30268.66|30268.66|30254.99|30254.99|30274.74|30274.74|30242.82|30242.82|0
1618568100000|2021-04-16 10:15:00|30259.29|30259.29|30264.35|30264.35|30271.46|30271.46|30242.07|30242.07|0
1618568400000|2021-04-16 10:20:00|30269.68|30269.68|30265.38|30265.38|30288.69|30288.69|30265.38|30265.38|0
1618568700000|2021-04-16 10:25:00|30273.99|30273.99|30269.68|30269.68|30273.99|30273.99|30256.76|30256.76|0
1618569000000|2021-04-16 10:30:00|30265.38|30265.38|30253.21|30253.21|30271.46|30271.46|30249.65|30249.65|0
1618569300000|2021-04-16 10:35:00|30257.52|30257.52|30263.6|30263.6|30269.68|30269.68|30257.52|30257.52|0
1618569600000|2021-04-16 10:40:00|30267.91|30267.91|30263.6|30263.6|30278.3|30278.3|30260.04|30260.04|0
1618569900000|2021-04-16 10:45:00|30267.91|30267.91|30262.57|30262.57|30273.99|30273.99|30255.74|30255.74|0
1618570200000|2021-04-16 10:50:00|30258.27|30258.27|30254.71|30254.71|30260.8|30260.8|30244.32|30244.32|0
1618570500000|2021-04-16 10:55:00|30252.93|30252.93|30265.85|30265.85|30265.85|30265.85|30251.16|30251.16|0
1618570800000|2021-04-16 11:00:00|30264.08|30264.08|30289.91|30289.91|30289.91|30289.91|30260.52|30260.52|0
1618571100000|2021-04-16 11:05:00|30294.22|30294.22|30321.84|30321.84|30321.84|30321.84|30294.22|30294.22|0
1618571400000|2021-04-16 11:10:00|30326.14|30326.14|30294.22|30294.22|30334.76|30334.76|30285.61|30285.61|0
1618571700000|2021-04-16 11:15:00|30298.53|30298.53|30288.14|30288.14|30301.06|30301.06|30282.05|30282.05|0
1618572000000|2021-04-16 11:20:00|30279.52|30279.52|30285.61|30285.61|30291.69|30291.69|30279.52|30279.52|0
1618572300000|2021-04-16 11:25:00|30281.3|30281.3|30286.36|30286.36|30298.53|30298.53|30281.3|30281.3|0
1618572600000|2021-04-16 11:30:00|30288.14|30288.14|30298.53|30298.53|30302.83|30302.83|30288.14|30288.14|0
1618572900000|2021-04-16 11:35:00|30302.83|30302.83|30307.89|30307.89|30307.89|30307.89|30294.97|30294.97|0
1618573200000|2021-04-16 11:40:00|30309.67|30309.67|30288.89|30288.89|30309.67|30309.67|30285.33|30285.33|0
1618573500000|2021-04-16 11:45:00|30284.58|30284.58|30293.19|30293.19|30293.19|30293.19|30275.97|30275.97|0
1618573800000|2021-04-16 11:50:00|30296.75|30296.75|30305.64|30305.64|30306.39|30306.39|30296.75|30296.75|0
1618574100000|2021-04-16 11:55:00|30302.08|30302.08|30315.28|30315.28|30318.83|30318.83|30302.08|30302.08|0
1618574400000|2021-04-16 12:00:00|30310.97|30310.97|30323.14|30323.14|30323.14|30323.14|30309.19|30309.19|0
1618574700000|2021-04-16 12:05:00|30331.75|30331.75|30349.73|30349.73|30363.67|30363.67|30323.14|30323.14|0
1618575000000|2021-04-16 12:10:00|30354.03|30354.03|30355.81|30355.81|30355.81|30355.81|30349.73|30349.73|0
1618575300000|2021-04-16 12:15:00|30351.5|30351.5|30358.34|30358.34|30358.34|30358.34|30336.06|30336.06|0
1618575600000|2021-04-16 12:20:00|30362.65|30362.65|30354.03|30354.03|30366.95|30366.95|30349.73|30349.73|0
1618575900000|2021-04-16 12:25:00|30349.73|30349.73|30382.67|30382.67|30382.67|30382.67|30347.95|30347.95|0
1618576200000|2021-04-16 12:30:00|30378.37|30378.37|30355.06|30355.06|30384.45|30384.45|30353.28|30353.28|0
1618576500000|2021-04-16 12:35:00|30353.28|30353.28|30355.81|30355.81|30355.81|30355.81|30351.5|30351.5|0
1618576800000|2021-04-16 12:40:00|30351.5|30351.5|30353.28|30353.28|30357.59|30357.59|30331.75|30331.75|0
1618577100000|2021-04-16 12:45:00|30351.5|30351.5|30355.81|30355.81|30361.89|30361.89|30347.95|30347.95|0
1618577400000|2021-04-16 12:50:00|30354.03|30354.03|30361.14|30361.14|30369.76|30369.76|30349.73|30349.73|0
1618577700000|2021-04-16 12:55:00|30365.45|30365.45|30364.7|30364.7|30375.09|30375.09|30360.39|30360.39|0
1618578000000|2021-04-16 13:00:00|30369|30369|30369.76|30369.76|30373.31|30373.31|30359.36|30359.36|0
1618578300000|2021-04-16 13:05:00|30367.98|30367.98|30411.32|30411.32|30415.62|30415.62|30367.98|30367.98|0
1618578600000|2021-04-16 13:10:00|30407.01|30407.01|30406.26|30406.26|30419.18|30419.18|30406.26|30406.26|0
1618578900000|2021-04-16 13:15:00|30410.56|30410.56|30420.95|30420.95|30420.95|30420.95|30410.56|30410.56|0
1618579200000|2021-04-16 13:20:00|30416.65|30416.65|30407.01|30407.01|30416.65|30416.65|30407.01|30407.01|0
1618579500000|2021-04-16 13:25:00|30411.32|30411.32|30405.23|30405.23|30411.32|30411.32|30399.15|30399.15|0
1618579800000|2021-04-16 13:30:00|30409.54|30409.54|30410.56|30410.56|30446.79|30446.79|30396.62|30396.62|0
1618580100000|2021-04-16 13:35:00|30423.48|30423.48|30410.56|30410.56|30423.48|30423.48|30402.7|30402.7|0
1618580400000|2021-04-16 13:40:00|30406.26|30406.26|30406.26|30406.26|30420.95|30420.95|30402.7|30402.7|0
1618580700000|2021-04-16 13:45:00|30410.56|30410.56|30412.34|30412.34|30418.43|30418.43|30373.58|30373.58|0
1618581000000|2021-04-16 13:50:00|30408.04|30408.04|30416.65|30416.65|30425.26|30425.26|30403.73|30403.73|0
1618581300000|2021-04-16 13:55:00|30420.95|30420.95|30463.54|30463.54|30472.15|30472.15|30416.65|30416.65|0
1618581600000|2021-04-16 14:00:00|30472.15|30472.15|30464.57|30464.57|30475.71|30475.71|30426.56|30426.56|0
1618581900000|2021-04-16 14:05:00|30460.26|30460.26|30456.98|30456.98|30481.79|30481.79|30449.12|30449.12|0
1618582200000|2021-04-16 14:10:00|30469.9|30469.9|30457.73|30457.73|30496.76|30496.76|30457.73|30457.73|0
1618582500000|2021-04-16 14:15:00|30462.04|30462.04|30469.9|30469.9|30474.21|30474.21|30453.43|30453.43|0
1618582800000|2021-04-16 14:20:00|30474.21|30474.21|30469.15|30469.15|30479.54|30479.54|30454.45|30454.45|0
1618583100000|2021-04-16 14:25:00|30464.84|30464.84|30474.21|30474.21|30474.21|30474.21|30455.2|30455.2|0
1618583400000|2021-04-16 14:30:00|30475.98|30475.98|30494.23|30494.23|30519.32|30519.32|30475.98|30475.98|0
1618583700000|2021-04-16 14:35:00|30489.93|30489.93|30497.79|30497.79|30510.71|30510.71|30481.32|30481.32|0
1618584000000|2021-04-16 14:40:00|30503.12|30503.12|30485.62|30485.62|30503.12|30503.12|30481.32|30481.32|0
1618584300000|2021-04-16 14:45:00|30489.93|30489.93|30488.15|30488.15|30496.01|30496.01|30475.23|30475.23|0
1618584600000|2021-04-16 14:50:00|30483.84|30483.84|30485.62|30485.62|30494.23|30494.23|30475.98|30475.98|0
1618584900000|2021-04-16 14:55:00|30489.93|30489.93|30511.46|30511.46|30526.16|30526.16|30489.93|30489.93|0
1618585200000|2021-04-16 15:00:00|30520.07|30520.07|30516.52|30516.52|30531.21|30531.21|30499.29|30499.29|0
1618585500000|2021-04-16 15:05:00|30520.82|30520.82|30529.44|30529.44|30533.74|30533.74|30499.29|30499.29|0
1618585800000|2021-04-16 15:10:00|30527.66|30527.66|30499.77|30499.77|30527.66|30527.66|30491.91|30491.91|0
1618586100000|2021-04-16 15:15:00|30497.99|30497.99|30493.69|30493.69|30515.97|30515.97|30491.91|30491.91|0
1618586400000|2021-04-16 15:20:00|30489.38|30489.38|30466.07|30466.07|30493.69|30493.69|30457.46|30457.46|0
1618586700000|2021-04-16 15:25:00|30470.38|30470.38|30462.51|30462.51|30496.21|30496.21|30462.51|30462.51|0
1618816500000|2021-04-19 07:15:00|30584.39|30584.39|30578.86|30578.86|30611.53|30611.53|30549.19|30549.19|0
1618816800000|2021-04-19 07:20:00|30583.16|30583.16|30593.83|30593.83|30620.69|30620.69|30568.74|30568.74|0
1618817100000|2021-04-19 07:25:00|30585.22|30585.22|30595.61|30595.61|30612.83|30612.83|30585.22|30585.22|0
1618817400000|2021-04-19 07:30:00|30597.38|30597.38|30575.58|30575.58|30597.38|30597.38|30565.94|30565.94|0
1618817700000|2021-04-19 07:35:00|30571.27|30571.27|30578.86|30578.86|30586.72|30586.72|30559.86|30559.86|0
1618818000000|2021-04-19 07:40:00|30574.55|30574.55|30559.58|30559.58|30587.47|30587.47|30550.22|30550.22|0
1618818300000|2021-04-19 07:45:00|30555.27|30555.27|30572.5|30572.5|30572.5|30572.5|30549.19|30549.19|0
1618818600000|2021-04-19 07:50:00|30570.72|30570.72|30563.61|30563.61|30589.73|30589.73|30561.83|30561.83|0
1618818900000|2021-04-19 07:55:00|30560.06|30560.06|30546.11|30546.11|30567.92|30567.92|30544.34|30544.34|0
1618819200000|2021-04-19 08:00:00|30549.67|30549.67|30560.81|30560.81|30560.81|30560.81|30543.58|30543.58|0
1618819500000|2021-04-19 08:05:00|30564.36|30564.36|30571.47|30571.47|30580.09|30580.09|30538.53|30538.53|0
1618819800000|2021-04-19 08:10:00|30567.17|30567.17|30581.86|30581.86|30594.03|30594.03|30567.17|30567.17|0
1618820100000|2021-04-19 08:15:00|30573.25|30573.25|30564.36|30564.36|30573.25|30573.25|30561.08|30561.08|0
1618820400000|2021-04-19 08:20:00|30560.06|30560.06|30580.09|30580.09|30580.09|30580.09|30557.53|30557.53|0
1618820700000|2021-04-19 08:25:00|30575.78|30575.78|30571.95|30571.95|30597.31|30597.31|30559.03|30559.03|0
1618821000000|2021-04-19 08:30:00|30565.87|30565.87|30568.67|30568.67|30581.59|30581.59|30565.87|30565.87|0
1618821300000|2021-04-19 08:35:00|30570.45|30570.45|30601.62|30601.62|30610.23|30610.23|30566.14|30566.14|0
1618821600000|2021-04-19 08:40:00|30599.84|30599.84|30587.67|30587.67|30601.62|30601.62|30579.06|30579.06|0
1618821900000|2021-04-19 08:45:00|30583.37|30583.37|30588.7|30588.7|30591.98|30591.98|30578.03|30578.03|0
1618822200000|2021-04-19 08:50:00|30593.01|30593.01|30615.29|30615.29|30615.29|30615.29|30580.84|30580.84|0
1618822500000|2021-04-19 08:55:00|30613.51|30613.51|30606.68|30606.68|30613.51|30613.51|30598.06|30598.06|0
1618822800000|2021-04-19 09:00:00|30602.37|30602.37|30607.7|30607.7|30613.79|30613.79|30576.53|30576.53|0
1618823100000|2021-04-19 09:05:00|30616.31|30616.31|30614.54|30614.54|30629.51|30629.51|30607.7|30607.7|0
1618823400000|2021-04-19 09:10:00|30612.76|30612.76|30609.2|30609.2|30623.9|30623.9|30607.43|30607.43|0
1618823700000|2021-04-19 09:15:00|30610.98|30610.98|30610.98|30610.98|30610.98|30610.98|30600.59|30600.59|0
1618824000000|2021-04-19 09:20:00|30614.54|30614.54|30620.62|30620.62|30620.62|30620.62|30600.59|30600.59|0
1618824300000|2021-04-19 09:25:00|30624.93|30624.93|30624.93|30624.93|30629.23|30629.23|30616.31|30616.31|0
1618824600000|2021-04-19 09:30:00|30629.23|30629.23|30633.54|30633.54|30635.32|30635.32|30629.23|30629.23|0
1618824900000|2021-04-19 09:35:00|30629.23|30629.23|30615.29|30615.29|30629.23|30629.23|30602.37|30602.37|0
1618825200000|2021-04-19 09:40:00|30610.98|30610.98|30596.29|30596.29|30610.98|30610.98|30581.59|30581.59|0
1618825500000|2021-04-19 09:45:00|30600.59|30600.59|30611.73|30611.73|30632.51|30632.51|30600.59|30600.59|0
1618825800000|2021-04-19 09:50:00|30607.43|30607.43|30604.9|30604.9|30607.43|30607.43|30603.12|30603.12|0
1618826100000|2021-04-19 09:55:00|30609.2|30609.2|30619.59|30619.59|30619.59|30619.59|30596.29|30596.29|0
1618826400000|2021-04-19 10:00:00|30621.37|30621.37|30621.37|30621.37|30629.98|30629.98|30621.37|30621.37|0
1618826700000|2021-04-19 10:05:00|30623.15|30623.15|30627.46|30627.46|30636.07|30636.07|30621.37|30621.37|0
1618827000000|2021-04-19 10:10:00|30631.76|30631.76|30623.63|30623.63|30644.68|30644.68|30623.63|30623.63|0
1618827300000|2021-04-19 10:15:00|30625.4|30625.4|30656.57|30656.57|30658.35|30658.35|30623.63|30623.63|0
1618827600000|2021-04-19 10:20:00|30660.88|30660.88|30684.19|30684.19|30687.74|30687.74|30652.27|30652.27|0
1618827900000|2021-04-19 10:25:00|30679.88|30679.88|30698.89|30698.89|30703.19|30703.19|30675.58|30675.58|0
1618828200000|2021-04-19 10:30:00|30700.66|30700.66|30699.91|30699.91|30702.44|30702.44|30690.27|30690.27|0
1618828500000|2021-04-19 10:35:00|30698.13|30698.13|30676.33|30676.33|30702.44|30702.44|30676.33|30676.33|0
1618828800000|2021-04-19 10:40:00|30674.55|30674.55|30665.94|30665.94|30686.72|30686.72|30665.94|30665.94|0
1618829100000|2021-04-19 10:45:00|30664.16|30664.16|30681.39|30681.39|30685.69|30685.69|30664.16|30664.16|0
1618829400000|2021-04-19 10:50:00|30677.08|30677.08|30692.53|30692.53|30692.53|30692.53|30677.08|30677.08|0
1618829700000|2021-04-19 10:55:00|30696.83|30696.83|30674.55|30674.55|30696.83|30696.83|30651.99|30651.99|0
1618830000000|2021-04-19 11:00:00|30670.24|30670.24|30668.47|30668.47|30678.86|30678.86|30656.3|30656.3|0
1618830300000|2021-04-19 11:05:00|30664.16|30664.16|30672.02|30672.02|30676.33|30676.33|30659.85|30659.85|0
1618830600000|2021-04-19 11:10:00|30676.33|30676.33|30670.24|30670.24|30678.86|30678.86|30661.63|30661.63|0
1618830900000|2021-04-19 11:15:00|30668.47|30668.47|30666.69|30666.69|30672.77|30672.77|30655.55|30655.55|0
1618831200000|2021-04-19 11:20:00|30662.38|30662.38|30658.83|30658.83|30671|30671|30645.16|30645.16|0
1618831500000|2021-04-19 11:25:00|30654.52|30654.52|30666.69|30666.69|30676.05|30676.05|30632.99|30632.99|0
1618831800000|2021-04-19 11:30:00|30664.91|30664.91|30655.27|30655.27|30669.22|30669.22|30654.52|30654.52|0
1618832100000|2021-04-19 11:35:00|30653.5|30653.5|30647.41|30647.41|30657.8|30657.8|30647.41|30647.41|0
1618832400000|2021-04-19 11:40:00|30643.11|30643.11|30637.77|30637.77|30649.94|30649.94|30635.24|30635.24|0
1618832700000|2021-04-19 11:45:00|30633.47|30633.47|30635.24|30635.24|30643.86|30643.86|30609.41|30609.41|0
1618833000000|2021-04-19 11:50:00|30626.63|30626.63|30628.14|30628.14|30637.02|30637.02|30626.63|30626.63|0
1618833300000|2021-04-19 11:55:00|30631.69|30631.69|30629.64|30629.64|30644.61|30644.61|30625.33|30625.33|0
1618833600000|2021-04-19 12:00:00|30625.33|30625.33|30616.72|30616.72|30629.64|30629.64|30580.49|30580.49|0
1618833900000|2021-04-19 12:05:00|30618.5|30618.5|30613.16|30613.16|30622.8|30622.8|30608.86|30608.86|0
1618834200000|2021-04-19 12:10:00|30617.47|30617.47|30614.94|30614.94|30617.47|30617.47|30607.08|30607.08|0
1618834500000|2021-04-19 12:15:00|30613.16|30613.16|30610.36|30610.36|30626.08|30626.08|30605.3|30605.3|0
1618834800000|2021-04-19 12:20:00|30606.05|30606.05|30632.92|30632.92|30634.7|30634.7|30605.3|30605.3|0
1618835100000|2021-04-19 12:25:00|30628.61|30628.61|30632.17|30632.17|30632.17|30632.17|30627.86|30627.86|0
1618835400000|2021-04-19 12:30:00|30627.86|30627.86|30615.69|30615.69|30632.17|30632.17|30613.16|30613.16|0
1618835700000|2021-04-19 12:35:00|30620|30620|30634.97|30634.97|30641.81|30641.81|30620|30620|0
1618836000000|2021-04-19 12:40:00|30633.19|30633.19|30645.63|30645.63|30658.55|30658.55|30628.89|30628.89|0
1618836300000|2021-04-19 12:45:00|30647.41|30647.41|30663.89|30663.89|30670.72|30670.72|30647.41|30647.41|0
1618836600000|2021-04-19 12:50:00|30659.58|30659.58|30672.5|30672.5|30680.36|30680.36|30659.58|30659.58|0
1618836900000|2021-04-19 12:55:00|30670.72|30670.72|30658.55|30658.55|30674.28|30674.28|30653.5|30653.5|0
1618837200000|2021-04-19 13:00:00|30662.11|30662.11|30662.86|30662.86|30683.64|30683.64|30658.55|30658.55|0
1618837500000|2021-04-19 13:05:00|30658.55|30658.55|30665.39|30665.39|30673.25|30673.25|30658.55|30658.55|0
1618837800000|2021-04-19 13:10:00|30669.7|30669.7|30680.36|30680.36|30680.36|30680.36|30662.86|30662.86|0
1618838100000|2021-04-19 13:15:00|30684.67|30684.67|30669.97|30669.97|30684.67|30684.67|30662.11|30662.11|0
1618838400000|2021-04-19 13:20:00|30671.75|30671.75|30676.05|30676.05|30676.05|30676.05|30665.66|30665.66|0
1618838700000|2021-04-19 13:25:00|30680.36|30680.36|30665.66|30665.66|30688.97|30688.97|30661.36|30661.36|0
1618839000000|2021-04-19 13:30:00|30667.44|30667.44|30610.91|30610.91|30667.44|30667.44|30574.68|30574.68|0
1618839300000|2021-04-19 13:35:00|30606.6|30606.6|30620.27|30620.27|30645.36|30645.36|30591.16|30591.16|0
1618839600000|2021-04-19 13:40:00|30611.66|30611.66|30629.64|30629.64|30629.64|30629.64|30608.11|30608.11|0
1618839900000|2021-04-19 13:45:00|30621.03|30621.03|30667.64|30667.64|30680.56|30680.56|30614.94|30614.94|0
1618840200000|2021-04-19 13:50:00|30671.95|30671.95|30659.78|30659.78|30684.87|30684.87|30642.56|30642.56|0
1618840500000|2021-04-19 13:55:00|30668.39|30668.39|30665.87|30665.87|30695.26|30695.26|30652.95|30652.95|0
1618840800000|2021-04-19 14:00:00|30667.64|30667.64|30652.95|30652.95|30667.64|30667.64|30647.89|30647.89|0
1618841100000|2021-04-19 14:05:00|30648.64|30648.64|30684.39|30684.39|30693|30693|30648.64|30648.64|0
1618841400000|2021-04-19 14:10:00|30680.09|30680.09|30661.83|30661.83|30681.86|30681.86|30661.83|30661.83|0
1618841700000|2021-04-19 14:15:00|30665.39|30665.39|30679.06|30679.06|30679.06|30679.06|30659.31|30659.31|0
1618842000000|2021-04-19 14:20:00|30674.75|30674.75|30667.92|30667.92|30693.76|30693.76|30667.92|30667.92|0
1618842300000|2021-04-19 14:25:00|30676.53|30676.53|30673.25|30673.25|30676.53|30676.53|30651.44|30651.44|0
1618842600000|2021-04-19 14:30:00|30675.03|30675.03|30657.53|30657.53|30679.33|30679.33|30653.22|30653.22|0
1618842900000|2021-04-19 14:35:00|30661.83|30661.83|30666.42|30666.42|30675.78|30675.78|30661.83|30661.83|0
1618843200000|2021-04-19 14:40:00|30662.11|30662.11|30662.86|30662.86|30674.28|30674.28|30643.11|30643.11|0
1618843500000|2021-04-19 14:45:00|30658.55|30658.55|30677.56|30677.56|30681.86|30681.86|30655|30655|0
1618843800000|2021-04-19 14:50:00|30679.33|30679.33|30670.72|30670.72|30681.11|30681.11|30666.42|30666.42|0
1618844100000|2021-04-19 14:55:00|30666.42|30666.42|30672.5|30672.5|30672.5|30672.5|30660.33|30660.33|0
1618844400000|2021-04-19 15:00:00|30668.19|30668.19|30669.97|30669.97|30682.14|30682.14|30667.44|30667.44|0
1618844700000|2021-04-19 15:05:00|30673.53|30673.53|30660.61|30660.61|30679.61|30679.61|30651.99|30651.99|0
1618845000000|2021-04-19 15:10:00|30664.91|30664.91|30664.16|30664.16|30671|30671|30641.6|30641.6|0
1618845300000|2021-04-19 15:15:00|30659.85|30659.85|30651.99|30651.99|30664.16|30664.16|30621.85|30621.85|0
1618845600000|2021-04-19 15:20:00|30653.77|30653.77|30658.08|30658.08|30664.16|30664.16|30651.99|30651.99|0
1618845900000|2021-04-19 15:25:00|30662.38|30662.38|30696.08|30696.08|30701.14|30701.14|30658.08|30658.08|0
1618902900000|2021-04-20 07:15:00|28717.05|28717.05|28670.43|28670.43|28719.1|28719.1|28586.76|28586.76|0
1618903200000|2021-04-20 07:20:00|28666.12|28666.12|28728.39|28728.39|28734.68|28734.68|28501.17|28501.17|0
1618903500000|2021-04-20 07:25:00|28702.55|28702.55|28760.99|28760.99|28762.77|28762.77|28623.39|28623.39|0
1618903800000|2021-04-20 07:30:00|28765.3|28765.3|28810.89|28810.89|28845.62|28845.62|28756.14|28756.14|0
1618904100000|2021-04-20 07:35:00|28807.34|28807.34|28927.99|28927.99|28934.82|28934.82|28796.95|28796.95|0
1618904400000|2021-04-20 07:40:00|28915.07|28915.07|28990.8|28990.8|29024.5|29024.5|28890.73|28890.73|0
1618904700000|2021-04-20 07:45:00|28986.5|28986.5|29048.36|29048.36|29056.97|29056.97|28932.57|28932.57|0
1618905000000|2021-04-20 07:50:00|29041.25|29041.25|29002.97|29002.97|29050.89|29050.89|28991.83|28991.83|0
1618905300000|2021-04-20 07:55:00|29004.75|29004.75|29013.09|29013.09|29014.11|29014.11|28985.2|28985.2|0
1618905600000|2021-04-20 08:00:00|29014.86|29014.86|29033.39|29033.39|29033.39|29033.39|29002.97|29002.97|0
1618905900000|2021-04-20 08:05:00|29029.83|29029.83|29010.56|29010.56|29038.45|29038.45|28992.31|28992.31|0
1618906200000|2021-04-20 08:10:00|29001.94|29001.94|29001.19|29001.19|29012.33|29012.33|28987.25|28987.25|0
1618906500000|2021-04-20 08:15:00|29005.5|29005.5|28995.11|28995.11|29013.36|29013.36|28986.5|28986.5|0
1618906800000|2021-04-20 08:20:00|28990.8|28990.8|28894.29|28894.29|28990.8|28990.8|28882.6|28882.6|0
1618907100000|2021-04-20 08:25:00|28889.98|28889.98|28923.2|28923.2|28941.45|28941.45|28877.06|28877.06|0
1618907400000|2021-04-20 08:30:00|28918.9|28918.9|28858.61|28858.61|28931.06|28931.06|28841.38|28841.38|0
1618907700000|2021-04-20 08:35:00|28849.99|28849.99|28902.7|28902.7|28908.51|28908.51|28829.21|28829.21|0
1618908000000|2021-04-20 08:40:00|28894.08|28894.08|28872.28|28872.28|28934.62|28934.62|28851.5|28851.5|0
1618908300000|2021-04-20 08:45:00|28876.58|28876.58|28887.73|28887.73|28900.64|28900.64|28876.58|28876.58|0
1618908600000|2021-04-20 08:50:00|28892.03|28892.03|28880.14|28880.14|28905.23|28905.23|28875.83|28875.83|0
1618908900000|2021-04-20 08:55:00|28876.58|28876.58|28896.61|28896.61|28896.61|28896.61|28867.97|28867.97|0
1618909200000|2021-04-20 09:00:00|28892.31|28892.31|28864.69|28864.69|28900.17|28900.17|28856.83|28856.83|0
1618909500000|2021-04-20 09:05:00|28868.25|28868.25|28853.27|28853.27|28879.39|28879.39|28844.66|28844.66|0
1618909800000|2021-04-20 09:10:00|28861.89|28861.89|28811.92|28811.92|28861.89|28861.89|28807.61|28807.61|0
1618910100000|2021-04-20 09:15:00|28810.14|28810.14|28795.17|28795.17|28816.97|28816.97|28789.08|28789.08|0
1618910400000|2021-04-20 09:20:00|28803.03|28803.03|28793.39|28793.39|28803.03|28803.03|28786.28|28786.28|0
1618910700000|2021-04-20 09:25:00|28795.17|28795.17|28770.36|28770.36|28796.95|28796.95|28742.74|28742.74|0
1618911000000|2021-04-20 09:30:00|28766.05|28766.05|28754.63|28754.63|28766.05|28766.05|28746.77|28746.77|0
1618911300000|2021-04-20 09:35:00|28758.94|28758.94|28746.77|28746.77|28761.74|28761.74|28742.47|28742.47|0
1618911600000|2021-04-20 09:40:00|28751.08|28751.08|28668.98|28668.98|28751.08|28751.08|28659.34|28659.34|0
1618911900000|2021-04-20 09:45:00|28673.29|28673.29|28692.29|28692.29|28709.52|28709.52|28630.7|28630.7|0
1618912200000|2021-04-20 09:50:00|28696.6|28696.6|28722.71|28722.71|28722.71|28722.71|28676.09|28676.09|0
1618912500000|2021-04-20 09:55:00|28726.27|28726.27|28721.96|28721.96|28735.91|28735.91|28717.65|28717.65|0
1618912800000|2021-04-20 10:00:00|28726.27|28726.27|28670.76|28670.76|28726.27|28726.27|28670.76|28670.76|0
1618913100000|2021-04-20 10:05:00|28666.45|28666.45|28700.91|28700.91|28700.91|28700.91|28653.54|28653.54|0
1618913400000|2021-04-20 10:10:00|28699.13|28699.13|28718.13|28718.13|28718.88|28718.88|28679.1|28679.1|0
1618913700000|2021-04-20 10:15:00|28709.52|28709.52|28698.38|28698.38|28726.74|28726.74|28698.38|28698.38|0
1618914000000|2021-04-20 10:20:00|28694.07|28694.07|28693.8|28693.8|28704.19|28704.19|28682.65|28682.65|0
1618914300000|2021-04-20 10:25:00|28698.1|28698.1|28688.19|28688.19|28715.05|28715.05|28688.19|28688.19|0
1618914600000|2021-04-20 10:30:00|28686.41|28686.41|28650.18|28650.18|28691.74|28691.74|28645.88|28645.88|0
1618914900000|2021-04-20 10:35:00|28654.49|28654.49|28648.41|28648.41|28663.85|28663.85|28640.54|28640.54|0
1618915200000|2021-04-20 10:40:00|28652.71|28652.71|28626.6|28626.6|28652.71|28652.71|28619.76|28619.76|0
1618915500000|2021-04-20 10:45:00|28617.99|28617.99|28617.71|28617.71|28624.82|28624.82|28587.57|28587.57|0
1618915800000|2021-04-20 10:50:00|28622.02|28622.02|28579.71|28579.71|28622.02|28622.02|28579.71|28579.71|0
1618916100000|2021-04-20 10:55:00|28575.4|28575.4|28650.18|28650.18|28650.18|28650.18|28560.98|28560.98|0
1618916400000|2021-04-20 11:00:00|28639.04|28639.04|28727.22|28727.22|28742.94|28742.94|28637.26|28637.26|0
1618916700000|2021-04-20 11:05:00|28718.61|28718.61|28636.51|28636.51|28736.86|28736.86|28636.51|28636.51|0
1618917000000|2021-04-20 11:10:00|28634.74|28634.74|28635.49|28635.49|28637.26|28637.26|28615.73|28615.73|0
1618917300000|2021-04-20 11:15:00|28657.02|28657.02|28677.52|28677.52|28685.39|28685.39|28644.1|28644.1|0
1618917600000|2021-04-20 11:20:00|28673.22|28673.22|28653.19|28653.19|28688.67|28688.67|28651.41|28651.41|0
1618917900000|2021-04-20 11:25:00|28648.88|28648.88|28624.07|28624.07|28665.36|28665.36|28623.32|28623.32|0
1618918200000|2021-04-20 11:30:00|28636.99|28636.99|28620.04|28620.04|28662.08|28662.08|28615.73|28615.73|0
1618918500000|2021-04-20 11:35:00|28615.73|28615.73|28659.82|28659.82|28664.13|28664.13|28588.12|28588.12|0
1618918800000|2021-04-20 11:40:00|28664.13|28664.13|28708.49|28708.49|28721.41|28721.41|28664.13|28664.13|0
1618919100000|2021-04-20 11:45:00|28704.19|28704.19|28733.85|28733.85|28733.85|28733.85|28692.02|28692.02|0
1618919400000|2021-04-20 11:50:00|28735.63|28735.63|28757.71|28757.71|28782.8|28782.8|28727.02|28727.02|0
1618919700000|2021-04-20 11:55:00|28754.16|28754.16|28729.07|28729.07|28757.71|28757.71|28724.76|28724.76|0
1618920000000|2021-04-20 12:00:00|28725.52|28725.52|28710.82|28710.82|28729.82|28729.82|28708.29|28708.29|0
1618920300000|2021-04-20 12:05:00|28712.6|28712.6|28741.99|28741.99|28750.6|28750.6|28697.9|28697.9|0
1618920600000|2021-04-20 12:10:00|28740.21|28740.21|28737.68|28737.68|28750.6|28750.6|28729.07|28729.07|0
1618920900000|2021-04-20 12:15:00|28741.24|28741.24|28737.21|28737.21|28743.02|28743.02|28724.01|28724.01|0
1618921200000|2021-04-20 12:20:00|28738.98|28738.98|28752.65|28752.65|28752.65|28752.65|28712.12|28712.12|0
1618921500000|2021-04-20 12:25:00|28765.57|28765.57|28728.32|28728.32|28773.43|28773.43|28716.15|28716.15|0
1618921800000|2021-04-20 12:30:00|28732.62|28732.62|28770.63|28770.63|28774.94|28774.94|28717.93|28717.93|0
1618922100000|2021-04-20 12:35:00|28774.94|28774.94|28766.05|28766.05|28800.77|28800.77|28754.91|28754.91|0
1618922400000|2021-04-20 12:40:00|28764.27|28764.27|28746.3|28746.3|28790.38|28790.38|28738.71|28738.71|0
1618922700000|2021-04-20 12:45:00|28741.99|28741.99|28635.56|28635.56|28741.99|28741.99|28635.56|28635.56|0
1618923000000|2021-04-20 12:50:00|28644.17|28644.17|28601.86|28601.86|28669.26|28669.26|28597.55|28597.55|0
1618923300000|2021-04-20 12:55:00|28600.08|28600.08|28582.58|28582.58|28651.76|28651.76|28582.58|28582.58|0
1618923600000|2021-04-20 13:00:00|28579.03|28579.03|28572.94|28572.94|28610.95|28610.95|28568.64|28568.64|0
1618923900000|2021-04-20 13:05:00|28581.56|28581.56|28594.48|28594.48|28611.7|28611.7|28581.56|28581.56|0
1618924200000|2021-04-20 13:10:00|28590.17|28590.17|28638.56|28638.56|28657.57|28657.57|28590.17|28590.17|0
1618924500000|2021-04-20 13:15:00|28640.34|28640.34|28632.21|28632.21|28647.93|28647.93|28623.59|28623.59|0
1618924800000|2021-04-20 13:20:00|28636.51|28636.51|28575.2|28575.2|28658.04|28658.04|28575.2|28575.2|0
1618925100000|2021-04-20 13:25:00|28579.5|28579.5|28577.45|28577.45|28596.45|28596.45|28564.53|28564.53|0
1618925400000|2021-04-20 13:30:00|28579.23|28579.23|28479.63|28479.63|28635.96|28635.96|28477.86|28477.86|0
1618925700000|2021-04-20 13:35:00|28477.86|28477.86|28398.09|28398.09|28477.86|28477.86|28398.09|28398.09|0
1618926000000|2021-04-20 13:40:00|28399.87|28399.87|28301.77|28301.77|28421.4|28421.4|28216.67|28216.67|0
1618926300000|2021-04-20 13:45:00|28297.47|28297.47|28258.16|28258.16|28306.08|28306.08|28253.86|28253.86|0
1618926600000|2021-04-20 13:50:00|28262.47|28262.47|28160.14|28160.14|28262.47|28262.47|28108.94|28108.94|0
1618926900000|2021-04-20 13:55:00|28173.06|28173.06|28373|28373|28373|28373|28155.84|28155.84|0
1618927200000|2021-04-20 14:00:00|28377.31|28377.31|28366.92|28366.92|28450.79|28450.79|28354|28354|0
1618927500000|2021-04-20 14:05:00|28358.31|28358.31|28348.67|28348.67|28395.29|28395.29|28329.66|28329.66|0
1618927800000|2021-04-20 14:10:00|28335.75|28335.75|28270.6|28270.6|28387.15|28387.15|28266.3|28266.3|0
1618928100000|2021-04-20 14:15:00|28266.3|28266.3|28184.95|28184.95|28268.08|28268.08|28132.25|28132.25|0
1618928400000|2021-04-20 14:20:00|28189.26|28189.26|28223.99|28223.99|28245.52|28245.52|28183.18|28183.18|0
1618928700000|2021-04-20 14:25:00|28225.76|28225.76|28211.54|28211.54|28297.19|28297.19|28203.68|28203.68|0
1618929000000|2021-04-20 14:30:00|28215.85|28215.85|28239.64|28239.64|28248.25|28248.25|28187.21|28187.21|0
1618929300000|2021-04-20 14:35:00|28243.94|28243.94|28237.86|28237.86|28269.78|28269.78|28221.38|28221.38|0
1618929600000|2021-04-20 14:40:00|28242.16|28242.16|28258.91|28258.91|28276.14|28276.14|28190.76|28190.76|0
1618929900000|2021-04-20 14:45:00|28250.3|28250.3|28279.97|28279.97|28279.97|28279.97|28228.77|28228.77|0
1618930200000|2021-04-20 14:50:00|28284.27|28284.27|28282.57|28282.57|28322.55|28322.55|28262.54|28262.54|0
1618930500000|2021-04-20 14:55:00|28280.79|28280.79|28314.77|28314.77|28333.77|28333.77|28280.79|28280.79|0
1618930800000|2021-04-20 15:00:00|28310.46|28310.46|28330.69|28330.69|28330.69|28330.69|28261.04|28261.04|0
1618931100000|2021-04-20 15:05:00|28328.91|28328.91|28367.4|28367.4|28367.4|28367.4|28305.6|28305.6|0
1618931400000|2021-04-20 15:10:00|28371.7|28371.7|28490.3|28490.3|28503.22|28503.22|28367.4|28367.4|0
1618931700000|2021-04-20 15:15:00|28481.69|28481.69|28467.26|28467.26|28505|28505|28423.18|28423.18|0
1618932000000|2021-04-20 15:20:00|28471.57|28471.57|28426.73|28426.73|28483.74|28483.74|28416.34|28416.34|0
1618932300000|2021-04-20 15:25:00|28423.18|28423.18|28389.2|28389.2|28430.76|28430.76|28371.98|28371.98|0
1618989300000|2021-04-21 07:15:00|28535.14|28535.14|28524.27|28524.27|28568.36|28568.36|28524.27|28524.27|0
1618989600000|2021-04-21 07:20:00|28528.58|28528.58|28579.78|28579.78|28581.56|28581.56|28487.29|28487.29|0
1618989900000|2021-04-21 07:25:00|28578|28578|28640.82|28640.82|28649.43|28649.43|28559.75|28559.75|0
1618990200000|2021-04-21 07:30:00|28636.51|28636.51|28626.12|28626.12|28636.51|28636.51|28601.79|28601.79|0
1618990500000|2021-04-21 07:35:00|28622.57|28622.57|28651.96|28651.96|28651.96|28651.96|28602.81|28602.81|0
1618990800000|2021-04-21 07:40:00|28639.04|28639.04|28587.37|28587.37|28643.35|28643.35|28587.37|28587.37|0
1618991100000|2021-04-21 07:45:00|28585.59|28585.59|28510.33|28510.33|28585.59|28585.59|28510.33|28510.33|0
1618991400000|2021-04-21 07:50:00|28508.55|28508.55|28535.14|28535.14|28554.14|28554.14|28499.94|28499.94|0
1618991700000|2021-04-21 07:55:00|28533.36|28533.36|28496.11|28496.11|28547.31|28547.31|28487.5|28487.5|0
1618992000000|2021-04-21 08:00:00|28491.8|28491.8|28488.25|28488.25|28512.31|28512.31|28474.3|28474.3|0
1618992300000|2021-04-21 08:05:00|28483.94|28483.94|28457.35|28457.35|28499.66|28499.66|28445.18|28445.18|0
1618992600000|2021-04-21 08:10:00|28444.43|28444.43|28506.77|28506.77|28524|28524|28444.43|28444.43|0
1618992900000|2021-04-21 08:15:00|28503.22|28503.22|28522.22|28522.22|28530.83|28530.83|28503.22|28503.22|0
1618993200000|2021-04-21 08:20:00|28526.53|28526.53|28473.07|28473.07|28560.5|28560.5|28473.07|28473.07|0
1618993500000|2021-04-21 08:25:00|28481.69|28481.69|28490.3|28490.3|28498.91|28498.91|28451.54|28451.54|0
1618993800000|2021-04-21 08:30:00|28486.74|28486.74|28484.69|28484.69|28497.61|28497.61|28465.96|28465.96|0
1618994100000|2021-04-21 08:35:00|28489|28489|28494.06|28494.06|28500.14|28500.14|28485.44|28485.44|0
1618994400000|2021-04-21 08:40:00|28495.83|28495.83|28457.08|28457.08|28506.22|28506.22|28457.08|28457.08|0
1618994700000|2021-04-21 08:45:00|28458.85|28458.85|28459.61|28459.61|28471.77|28471.77|28454.55|28454.55|0
1618995000000|2021-04-21 08:50:00|28467.47|28467.47|28480.39|28480.39|28480.39|28480.39|28450.99|28450.99|0
1618995300000|2021-04-21 08:55:00|28482.16|28482.16|28489|28489|28492.55|28492.55|28471.77|28471.77|0
1618995600000|2021-04-21 09:00:00|28493.31|28493.31|28476.08|28476.08|28518.39|28518.39|28476.08|28476.08|0
1618995900000|2021-04-21 09:05:00|28480.39|28480.39|28456.53|28456.53|28489.75|28489.75|28456.53|28456.53|0
1618996200000|2021-04-21 09:10:00|28462.61|28462.61|28467.94|28467.94|28473|28473|28455.5|28455.5|0
1618996500000|2021-04-21 09:15:00|28472.25|28472.25|28486.47|28486.47|28486.47|28486.47|28467.19|28467.19|0
1618996800000|2021-04-21 09:20:00|28477.86|28477.86|28524.75|28524.75|28524.75|28524.75|28470|28470|0
1618997100000|2021-04-21 09:25:00|28529.06|28529.06|28505.75|28505.75|28529.06|28529.06|28497.13|28497.13|0
1618997400000|2021-04-21 09:30:00|28497.13|28497.13|28468.22|28468.22|28497.13|28497.13|28463.91|28463.91|0
1618997700000|2021-04-21 09:35:00|28466.44|28466.44|28475.05|28475.05|28475.05|28475.05|28459.61|28459.61|0
1618998000000|2021-04-21 09:40:00|28470.75|28470.75|28459.33|28459.33|28470.75|28470.75|28453.25|28453.25|0
1618998300000|2021-04-21 09:45:00|28455.02|28455.02|28481.41|28481.41|28490.02|28490.02|28451.47|28451.47|0
1618998600000|2021-04-21 09:50:00|28485.72|28485.72|28478.13|28478.13|28518.67|28518.67|28478.13|28478.13|0
1618998900000|2021-04-21 09:55:00|28482.44|28482.44|28478.88|28478.88|28495.36|28495.36|28475.33|28475.33|0
1618999200000|2021-04-21 10:00:00|28474.58|28474.58|28483.19|28483.19|28483.19|28483.19|28470.27|28470.27|0
1618999500000|2021-04-21 10:05:00|28478.88|28478.88|28480.66|28480.66|28487.5|28487.5|28472.05|28472.05|0
1618999800000|2021-04-21 10:10:00|28484.97|28484.97|28480.66|28480.66|28485.72|28485.72|28459.88|28459.88|0
1619000100000|2021-04-21 10:15:00|28489.27|28489.27|28486.74|28486.74|28538.7|28538.7|28483.19|28483.19|0
1619000400000|2021-04-21 10:20:00|28490.3|28490.3|28499.66|28499.66|28513.61|28513.61|28490.3|28490.3|0
1619000700000|2021-04-21 10:25:00|28503.97|28503.97|28477.11|28477.11|28506.5|28506.5|28472.8|28472.8|0
1619001000000|2021-04-21 10:30:00|28468.49|28468.49|28472.8|28472.8|28477.11|28477.11|28453.8|28453.8|0
1619001300000|2021-04-21 10:35:00|28468.49|28468.49|28461.66|28461.66|28478.88|28478.88|28461.66|28461.66|0
1619001600000|2021-04-21 10:40:00|28457.35|28457.35|28457.35|28457.35|28472.05|28472.05|28457.35|28457.35|0
1619001900000|2021-04-21 10:45:00|28461.66|28461.66|28453.8|28453.8|28478.13|28478.13|28453.05|28453.05|0
1619002200000|2021-04-21 10:50:00|28455.57|28455.57|28442.66|28442.66|28477.38|28477.38|28442.66|28442.66|0
1619002500000|2021-04-21 10:55:00|28438.35|28438.35|28475.6|28475.6|28475.6|28475.6|28434.04|28434.04|0
1619002800000|2021-04-21 11:00:00|28479.91|28479.91|28426.18|28426.18|28479.91|28479.91|28426.18|28426.18|0
1619003100000|2021-04-21 11:05:00|28424.4|28424.4|28464.94|28464.94|28486.47|28486.47|28420.1|28420.1|0
1619003400000|2021-04-21 11:10:00|28456.33|28456.33|28472.8|28472.8|28481.41|28481.41|28456.33|28456.33|0
1619003700000|2021-04-21 11:15:00|28469.24|28469.24|28463.16|28463.16|28471.77|28471.77|28454.55|28454.55|0
1619004000000|2021-04-21 11:20:00|28464.94|28464.94|28460.63|28460.63|28466.72|28466.72|28456.33|28456.33|0
1619004300000|2021-04-21 11:25:00|28464.94|28464.94|28496.11|28496.11|28496.11|28496.11|28452.02|28452.02|0
1619004600000|2021-04-21 11:30:00|28501.44|28501.44|28494.88|28494.88|28503.22|28503.22|28476.63|28476.63|0
1619004900000|2021-04-21 11:35:00|28499.19|28499.19|28555.72|28555.72|28560.02|28560.02|28494.88|28494.88|0
1619005200000|2021-04-21 11:40:00|28560.02|28560.02|28553.94|28553.94|28566.86|28566.86|28541.02|28541.02|0
1619005500000|2021-04-21 11:45:00|28558.25|28558.25|28533.91|28533.91|28558.25|28558.25|28515.66|28515.66|0
1619005800000|2021-04-21 11:50:00|28529.61|28529.61|28538.97|28538.97|28543.28|28543.28|28508.07|28508.07|0
1619006100000|2021-04-21 11:55:00|28543.28|28543.28|28598.03|28598.03|28598.03|28598.03|28538.97|28538.97|0
1619006400000|2021-04-21 12:00:00|28599.81|28599.81|28556.47|28556.47|28599.81|28599.81|28556.47|28556.47|0
1619006700000|2021-04-21 12:05:00|28560.78|28560.78|28566.11|28566.11|28573.7|28573.7|28560.78|28560.78|0
1619007000000|2021-04-21 12:10:00|28570.41|28570.41|28571.44|28571.44|28584.36|28584.36|28544.58|28544.58|0
1619007300000|2021-04-21 12:15:00|28567.13|28567.13|28564.61|28564.61|28571.44|28571.44|28561.05|28561.05|0
1619007600000|2021-04-21 12:20:00|28560.3|28560.3|28544.85|28544.85|28568.16|28568.16|28544.85|28544.85|0
1619007900000|2021-04-21 12:25:00|28540.54|28540.54|28574.24|28574.24|28585.39|28585.39|28528.38|28528.38|0
1619008200000|2021-04-21 12:30:00|28572.47|28572.47|28524.82|28524.82|28572.47|28572.47|28520.52|28520.52|0
1619008500000|2021-04-21 12:35:00|28526.6|28526.6|28535.96|28535.96|28546.35|28546.35|28519.49|28519.49|0
1619008800000|2021-04-21 12:40:00|28540.27|28540.27|28542.05|28542.05|28549.91|28549.91|28540.27|28540.27|0
1619009100000|2021-04-21 12:45:00|28540.27|28540.27|28567.89|28567.89|28567.89|28567.89|28538.49|28538.49|0
1619009400000|2021-04-21 12:50:00|28564.33|28564.33|28566.86|28566.86|28572.19|28572.19|28522.02|28522.02|0
1619009700000|2021-04-21 12:55:00|28562.55|28562.55|28572.94|28572.94|28595.5|28595.5|28547.11|28547.11|0
1619010000000|2021-04-21 13:00:00|28577.25|28577.25|28583.33|28583.33|28625.65|28625.65|28577.25|28577.25|0
1619010300000|2021-04-21 13:05:00|28579.03|28579.03|28608.42|28608.42|28611.98|28611.98|28566.86|28566.86|0
1619010600000|2021-04-21 13:10:00|28599.81|28599.81|28636.04|28636.04|28648.95|28648.95|28599.81|28599.81|0
1619010900000|2021-04-21 13:15:00|28640.34|28640.34|28634.26|28634.26|28646.43|28646.43|28621.34|28621.34|0
1619011200000|2021-04-21 13:20:00|28636.04|28636.04|28653.26|28653.26|28670.49|28670.49|28636.04|28636.04|0
1619011500000|2021-04-21 13:25:00|28661.87|28661.87|28694.55|28694.55|28694.55|28694.55|28649.71|28649.71|0
1619011800000|2021-04-21 13:30:00|28698.1|28698.1|28732.08|28732.08|28839.73|28839.73|28683.41|28683.41|0
1619012100000|2021-04-21 13:35:00|28744.99|28744.99|28766.8|28766.8|28798.72|28798.72|28725.24|28725.24|0
1619012400000|2021-04-21 13:40:00|28775.41|28775.41|28961.41|28961.41|28972.55|28972.55|28771.11|28771.11|0
1619012700000|2021-04-21 13:45:00|28952.8|28952.8|28925.93|28925.93|28974.33|28974.33|28890.46|28890.46|0
1619013000000|2021-04-21 13:50:00|28927.71|28927.71|28909.46|28909.46|28927.71|28927.71|28877.54|28877.54|0
1619013300000|2021-04-21 13:55:00|28913.77|28913.77|29014.86|29014.86|29017.39|29017.39|28906.18|28906.18|0
1619013600000|2021-04-21 14:00:00|29019.17|29019.17|29039.95|29039.95|29039.95|29039.95|28973.3|28973.3|0
1619013900000|2021-04-21 14:05:00|29041.73|29041.73|29019.72|29019.72|29077.48|29077.48|29019.72|29019.72|0
1619014200000|2021-04-21 14:10:00|29024.03|29024.03|29036.94|29036.94|29076.73|29076.73|29024.03|29024.03|0
1619014500000|2021-04-21 14:15:00|29032.64|29032.64|29032.64|29032.64|29073.17|29073.17|29019.72|29019.72|0
1619014800000|2021-04-21 14:20:00|29030.86|29030.86|29018.69|29018.69|29035.17|29035.17|29018.69|29018.69|0
1619015100000|2021-04-21 14:25:00|29020.47|29020.47|28999.42|28999.42|29037.7|29037.7|28986.5|28986.5|0
1619015400000|2021-04-21 14:30:00|28995.11|28995.11|28940.63|28940.63|28995.11|28995.11|28940.63|28940.63|0
1619015700000|2021-04-21 14:35:00|28944.94|28944.94|28969.75|28969.75|28974.33|28974.33|28944.94|28944.94|0
1619016000000|2021-04-21 14:40:00|28965.44|28965.44|28980.14|28980.14|28994.83|28994.83|28965.44|28965.44|0
1619016300000|2021-04-21 14:45:00|28975.83|28975.83|28984.44|28984.44|28984.44|28984.44|28966.19|28966.19|0
1619016600000|2021-04-21 14:50:00|28988.75|28988.75|29007|29007|29038.92|29038.92|28988.75|28988.75|0
1619016900000|2021-04-21 14:55:00|29011.31|29011.31|29042.75|29042.75|29044.53|29044.53|29011.31|29011.31|0
1619017200000|2021-04-21 15:00:00|29047.06|29047.06|29036.94|29036.94|29047.33|29047.33|29029.08|29029.08|0
1619017500000|2021-04-21 15:05:00|29038.72|29038.72|29012.88|29012.88|29038.72|29038.72|29000.72|29000.72|0
1619017800000|2021-04-21 15:10:00|29008.58|29008.58|28989.57|28989.57|29030.86|29030.86|28989.57|28989.57|0
1619018100000|2021-04-21 15:15:00|28993.88|28993.88|28938.65|28938.65|28993.88|28993.88|28934.34|28934.34|0
1619018400000|2021-04-21 15:20:00|28934.34|28934.34|28949.04|28949.04|28961.21|28961.21|28923.95|28923.95|0
1619018700000|2021-04-21 15:25:00|28940.43|28940.43|28953.35|28953.35|28953.35|28953.35|28907.48|28907.48|0
1619075700000|2021-04-22 07:15:00|28824.43|28824.43|28876.86|28876.86|28921.7|28921.7|28817.32|28817.32|0
1619076000000|2021-04-22 07:20:00|28881.16|28881.16|28849.72|28849.72|28889.78|28889.78|28843.91|28843.91|0
1619076300000|2021-04-22 07:25:00|28845.41|28845.41|28811.44|28811.44|28854.03|28854.03|28811.44|28811.44|0
1619076600000|2021-04-22 07:30:00|28815.75|28815.75|28777.74|28777.74|28820.05|28820.05|28766.32|28766.32|0
1619076900000|2021-04-22 07:35:00|28790.66|28790.66|28792.44|28792.44|28816.77|28816.77|28790.66|28790.66|0
1619077200000|2021-04-22 07:40:00|28788.13|28788.13|28839.81|28839.81|28852.73|28852.73|28788.13|28788.13|0
1619077500000|2021-04-22 07:45:00|28848.42|28848.42|28854.23|28854.23|28885.4|28885.4|28834.47|28834.47|0
1619077800000|2021-04-22 07:50:00|28862.84|28862.84|28905.15|28905.15|28909.46|28909.46|28854.98|28854.98|0
1619078100000|2021-04-22 07:55:00|28913.77|28913.77|28871.45|28871.45|28913.77|28913.77|28862.84|28862.84|0
1619078400000|2021-04-22 08:00:00|28873.23|28873.23|28853.2|28853.2|28888.68|28888.68|28847.12|28847.12|0
1619078700000|2021-04-22 08:05:00|28854.98|28854.98|28880.07|28880.07|28892.99|28892.99|28838.51|28838.51|0
1619079000000|2021-04-22 08:10:00|28884.37|28884.37|28882.87|28882.87|28900.1|28900.1|28881.09|28881.09|0
1619079300000|2021-04-22 08:15:00|28881.09|28881.09|28866.4|28866.4|28881.09|28881.09|28857.78|28857.78|0
1619079600000|2021-04-22 08:20:00|28853.48|28853.48|28863.87|28863.87|28872.48|28872.48|28844.86|28844.86|0
1619079900000|2021-04-22 08:25:00|28855.25|28855.25|28854.23|28854.23|28858.53|28858.53|28837|28837|0
1619080200000|2021-04-22 08:30:00|28852.45|28852.45|28864.34|28864.34|28871.18|28871.18|28839.26|28839.26|0
1619080500000|2021-04-22 08:35:00|28855.73|28855.73|28832.15|28832.15|28855.73|28855.73|28823.53|28823.53|0
1619080800000|2021-04-22 08:40:00|28823.53|28823.53|28844.31|28844.31|28844.31|28844.31|28823.53|28823.53|0
1619081100000|2021-04-22 08:45:00|28840.76|28840.76|28812.12|28812.12|28844.31|28844.31|28803.51|28803.51|0
1619081400000|2021-04-22 08:50:00|28803.51|28803.51|28809.32|28809.32|28809.32|28809.32|28774.86|28774.86|0
1619081700000|2021-04-22 08:55:00|28805.01|28805.01|28773.84|28773.84|28810.34|28810.34|28772.06|28772.06|0
1619082000000|2021-04-22 09:00:00|28778.14|28778.14|28779.92|28779.92|28791.06|28791.06|28773.84|28773.84|0
1619082300000|2021-04-22 09:05:00|28775.62|28775.62|28768.51|28768.51|28791.82|28791.82|28765.98|28765.98|0
1619082600000|2021-04-22 09:10:00|28770.28|28770.28|28772.06|28772.06|28782.45|28782.45|28770.28|28770.28|0
1619082900000|2021-04-22 09:15:00|28770.28|28770.28|28787.78|28787.78|28795.64|28795.64|28770.28|28770.28|0
1619083200000|2021-04-22 09:20:00|28791.34|28791.34|28814.65|28814.65|28818.95|28818.95|28787.78|28787.78|0
1619083500000|2021-04-22 09:25:00|28818.95|28818.95|28814.65|28814.65|28827.57|28827.57|28806.79|28806.79|0
1619083800000|2021-04-22 09:30:00|28818.95|28818.95|28806.79|28806.79|28831.87|28831.87|28806.79|28806.79|0
1619084100000|2021-04-22 09:35:00|28815.4|28815.4|28796.4|28796.4|28815.4|28815.4|28786.01|28786.01|0
1619084400000|2021-04-22 09:40:00|28800.7|28800.7|28792.09|28792.09|28817.93|28817.93|28788.53|28788.53|0
1619084700000|2021-04-22 09:45:00|28800.7|28800.7|28796.4|28796.4|28815.4|28815.4|28796.4|28796.4|0
1619085000000|2021-04-22 09:50:00|28800.7|28800.7|28819.98|28819.98|28819.98|28819.98|28790.31|28790.31|0
1619085300000|2021-04-22 09:55:00|28821.76|28821.76|28800.7|28800.7|28821.76|28821.76|28792.09|28792.09|0
1619085600000|2021-04-22 10:00:00|28802.48|28802.48|28802.48|28802.48|28831.87|28831.87|28793.87|28793.87|0
1619085900000|2021-04-22 10:05:00|28798.17|28798.17|28810.34|28810.34|28810.34|28810.34|28795.64|28795.64|0
1619086200000|2021-04-22 10:10:00|28806.03|28806.03|28794.62|28794.62|28806.79|28806.79|28790.31|28790.31|0
1619086500000|2021-04-22 10:15:00|28798.17|28798.17|28819.71|28819.71|28819.71|28819.71|28798.17|28798.17|0
1619086800000|2021-04-22 10:20:00|28811.09|28811.09|28807.54|28807.54|28819.71|28819.71|28807.54|28807.54|0
1619087100000|2021-04-22 10:25:00|28803.23|28803.23|28786.01|28786.01|28803.23|28803.23|28781.7|28781.7|0
1619087400000|2021-04-22 10:30:00|28784.23|28784.23|28760.92|28760.92|28787.78|28787.78|28760.92|28760.92|0
1619087700000|2021-04-22 10:35:00|28759.14|28759.14|28732.55|28732.55|28759.14|28759.14|28718.61|28718.61|0
1619088000000|2021-04-22 10:40:00|28745.47|28745.47|28754.08|28754.08|28754.08|28754.08|28741.17|28741.17|0
1619088300000|2021-04-22 10:45:00|28749.78|28749.78|28775.62|28775.62|28779.92|28779.92|28741.92|28741.92|0
1619088600000|2021-04-22 10:50:00|28767|28767|28784.23|28784.23|28791.06|28791.06|28765.23|28765.23|0
1619088900000|2021-04-22 10:55:00|28788.53|28788.53|28802.48|28802.48|28811.09|28811.09|28788.53|28788.53|0
1619089200000|2021-04-22 11:00:00|28806.79|28806.79|28837.96|28837.96|28844.79|28844.79|28798.17|28798.17|0
1619089500000|2021-04-22 11:05:00|28836.18|28836.18|28827.57|28827.57|28836.18|28836.18|28824.01|28824.01|0
1619089800000|2021-04-22 11:10:00|28823.26|28823.26|28828.32|28828.32|28831.87|28831.87|28806.03|28806.03|0
1619090100000|2021-04-22 11:15:00|28826.54|28826.54|28798.92|28798.92|28826.54|28826.54|28798.92|28798.92|0
1619090400000|2021-04-22 11:20:00|28803.23|28803.23|28798.92|28798.92|28803.23|28803.23|28794.62|28794.62|0
1619090700000|2021-04-22 11:25:00|28794.62|28794.62|28781.7|28781.7|28794.62|28794.62|28777.39|28777.39|0
1619091000000|2021-04-22 11:30:00|28786.01|28786.01|28752.31|28752.31|28790.31|28790.31|28752.31|28752.31|0
1619091300000|2021-04-22 11:35:00|28756.61|28756.61|28760.17|28760.17|28777.39|28777.39|28756.61|28756.61|0
1619091600000|2021-04-22 11:40:00|28755.86|28755.86|28735.08|28735.08|28759.14|28759.14|28735.08|28735.08|0
1619091900000|2021-04-22 11:45:00|28739.39|28739.39|28772.34|28772.34|28776.64|28776.64|28735.08|28735.08|0
1619092200000|2021-04-22 11:50:00|28776.64|28776.64|28792.09|28792.09|28802.48|28802.48|28776.64|28776.64|0
1619092500000|2021-04-22 11:55:00|28800.7|28800.7|28796.4|28796.4|28800.7|28800.7|28787.78|28787.78|0
1619092800000|2021-04-22 12:00:00|28800.7|28800.7|28794.62|28794.62|28813.62|28813.62|28790.31|28790.31|0
1619093100000|2021-04-22 12:05:00|28790.31|28790.31|28783.48|28783.48|28797.15|28797.15|28779.92|28779.92|0
1619093400000|2021-04-22 12:10:00|28779.17|28779.17|28806.79|28806.79|28811.09|28811.09|28779.17|28779.17|0
1619093700000|2021-04-22 12:15:00|28798.17|28798.17|28800.7|28800.7|28802.48|28802.48|28792.09|28792.09|0
1619094000000|2021-04-22 12:20:00|28805.01|28805.01|28806.79|28806.79|28832.62|28832.62|28802.48|28802.48|0
1619094300000|2021-04-22 12:25:00|28819.71|28819.71|28802.48|28802.48|28821.48|28821.48|28798.17|28798.17|0
1619094600000|2021-04-22 12:30:00|28806.79|28806.79|28825.04|28825.04|28829.34|28829.34|28802.48|28802.48|0
1619094900000|2021-04-22 12:35:00|28833.65|28833.65|28869.13|28869.13|28873.43|28873.43|28833.65|28833.65|0
1619095200000|2021-04-22 12:40:00|28864.82|28864.82|28870.63|28870.63|28910.41|28910.41|28863.04|28863.04|0
1619095500000|2021-04-22 12:45:00|28866.32|28866.32|28836.93|28836.93|28874.94|28874.94|28836.93|28836.93|0
1619095800000|2021-04-22 12:50:00|28835.15|28835.15|28835.15|28835.15|28843.77|28843.77|28820.46|28820.46|0
1619096100000|2021-04-22 12:55:00|28830.85|28830.85|28833.65|28833.65|28835.43|28835.43|28813.62|28813.62|0
1619096400000|2021-04-22 13:00:00|28831.87|28831.87|28823.26|28823.26|28847.32|28847.32|28815.4|28815.4|0
1619096700000|2021-04-22 13:05:00|28818.95|28818.95|28844.04|28844.04|28844.04|28844.04|28808.56|28808.56|0
1619097000000|2021-04-22 13:10:00|28848.35|28848.35|28877.74|28877.74|28890.66|28890.66|28848.35|28848.35|0
1619097300000|2021-04-22 13:15:00|28875.96|28875.96|28869.88|28869.88|28882.8|28882.8|28852.65|28852.65|0
1619097600000|2021-04-22 13:20:00|28882.8|28882.8|28864.82|28864.82|28882.8|28882.8|28848.35|28848.35|0
1619097900000|2021-04-22 13:25:00|28886.35|28886.35|28938.03|28938.03|28938.03|28938.03|28873.43|28873.43|0
1619098200000|2021-04-22 13:30:00|28929.42|28929.42|28870.9|28870.9|28942.33|28942.33|28843.01|28843.01|0
1619098500000|2021-04-22 13:35:00|28866.6|28866.6|28865.57|28865.57|28882.8|28882.8|28835.43|28835.43|0
1619098800000|2021-04-22 13:40:00|28867.35|28867.35|28881.29|28881.29|28889.91|28889.91|28850.12|28850.12|0
1619099100000|2021-04-22 13:45:00|28889.91|28889.91|28933.25|28933.25|28938.3|28938.3|28885.6|28885.6|0
1619099400000|2021-04-22 13:50:00|28924.63|28924.63|28895.24|28895.24|28933.25|28933.25|28895.24|28895.24|0
1619099700000|2021-04-22 13:55:00|28899.55|28899.55|28944.39|28944.39|28948.69|28948.69|28890.93|28890.93|0
1619100000000|2021-04-22 14:00:00|28940.08|28940.08|28888.13|28888.13|28940.08|28940.08|28879.52|28879.52|0
1619100300000|2021-04-22 14:05:00|28886.35|28886.35|28917.52|28917.52|28940.83|28940.83|28858.74|28858.74|0
1619100600000|2021-04-22 14:10:00|28912.19|28912.19|28884.57|28884.57|28929.42|28929.42|28884.57|28884.57|0
1619100900000|2021-04-22 14:15:00|28882.8|28882.8|28865.57|28865.57|28899.27|28899.27|28862.02|28862.02|0
1619101200000|2021-04-22 14:20:00|28869.88|28869.88|28887.86|28887.86|28906.11|28906.11|28868.85|28868.85|0
1619101500000|2021-04-22 14:25:00|28883.55|28883.55|28894.69|28894.69|28896.47|28896.47|28859.21|28859.21|0
1619101800000|2021-04-22 14:30:00|28892.91|28892.91|28949.92|28949.92|28949.92|28949.92|28892.91|28892.91|0
1619102100000|2021-04-22 14:35:00|28937|28937|28944.59|28944.59|28963.59|28963.59|28935.22|28935.22|0
1619102400000|2021-04-22 14:40:00|28940.28|28940.28|28968.65|28968.65|28985.12|28985.12|28927.09|28927.09|0
1619102700000|2021-04-22 14:45:00|28960.04|28960.04|28962.84|28962.84|28983.35|28983.35|28957.51|28957.51|0
1619103000000|2021-04-22 14:50:00|28958.53|28958.53|28888.61|28888.61|28958.53|28958.53|28888.61|28888.61|0
1619103300000|2021-04-22 14:55:00|28892.91|28892.91|28849.85|28849.85|28892.91|28892.91|28849.85|28849.85|0
1619103600000|2021-04-22 15:00:00|28854.16|28854.16|28851.63|28851.63|28868.85|28868.85|28837.68|28837.68|0
1619103900000|2021-04-22 15:05:00|28855.93|28855.93|28853.4|28853.4|28871.38|28871.38|28845.54|28845.54|0
1619104200000|2021-04-22 15:10:00|28844.79|28844.79|28878.49|28878.49|28878.49|28878.49|28831.87|28831.87|0
1619104500000|2021-04-22 15:15:00|28874.18|28874.18|28898.25|28898.25|28906.86|28906.86|28870.63|28870.63|0
1619104800000|2021-04-22 15:20:00|28900.02|28900.02|28912.94|28912.94|28927.64|28927.64|28895.72|28895.72|0
1619105100000|2021-04-22 15:25:00|28917.25|28917.25|28905.83|28905.83|28931.94|28931.94|28900.77|28900.77|0
1619162100000|2021-04-23 07:15:00|28765.5|28765.5|28753.61|28753.61|28828.87|28828.87|28753.61|28753.61|0
1619162400000|2021-04-23 07:20:00|28749.3|28749.3|28758.67|28758.67|28777.67|28777.67|28713.82|28713.82|0
1619162700000|2021-04-23 07:25:00|28745.75|28745.75|28730.3|28730.3|28764.75|28764.75|28725.99|28725.99|0
1619163000000|2021-04-23 07:30:00|28738.91|28738.91|28750.8|28750.8|28757.64|28757.64|28723.19|28723.19|0
1619163300000|2021-04-23 07:35:00|28746.5|28746.5|28740.41|28740.41|28775.89|28775.89|28736.11|28736.11|0
1619163600000|2021-04-23 07:40:00|28749.03|28749.03|28763.72|28763.72|28772.34|28772.34|28749.03|28749.03|0
1619163900000|2021-04-23 07:45:00|28759.42|28759.42|28767.28|28767.28|28773.36|28773.36|28758.67|28758.67|0
1619164200000|2021-04-23 07:50:00|28769.06|28769.06|28788.06|28788.06|28803.51|28803.51|28769.06|28769.06|0
1619164500000|2021-04-23 07:55:00|28783.75|28783.75|28777.67|28777.67|28788.06|28788.06|28777.67|28777.67|0
1619164800000|2021-04-23 08:00:00|28773.36|28773.36|28771.58|28771.58|28794.89|28794.89|28771.58|28771.58|0
1619165100000|2021-04-23 08:05:00|28775.89|28775.89|28765.5|28765.5|28775.89|28775.89|28746.5|28746.5|0
1619165400000|2021-04-23 08:10:00|28767.28|28767.28|28721.41|28721.41|28769.06|28769.06|28717.1|28717.1|0
1619165700000|2021-04-23 08:15:00|28725.72|28725.72|28706.44|28706.44|28747.25|28747.25|28702.13|28702.13|0
1619166000000|2021-04-23 08:20:00|28702.13|28702.13|28709.99|28709.99|28709.99|28709.99|28697.83|28697.83|0
1619166300000|2021-04-23 08:25:00|28701.38|28701.38|28686.69|28686.69|28709.99|28709.99|28678.07|28678.07|0
1619166600000|2021-04-23 08:30:00|28684.91|28684.91|28730.78|28730.78|28743.69|28743.69|28675.54|28675.54|0
1619166900000|2021-04-23 08:35:00|28734.33|28734.33|28768.03|28768.03|28768.03|28768.03|28730.02|28730.02|0
1619167200000|2021-04-23 08:40:00|28763.72|28763.72|28735.08|28735.08|28763.72|28763.72|28735.08|28735.08|0
1619167500000|2021-04-23 08:45:00|28722.16|28722.16|28704.94|28704.94|28726.47|28726.47|28704.94|28704.94|0
1619167800000|2021-04-23 08:50:00|28709.24|28709.24|28692.77|28692.77|28709.24|28709.24|28692.77|28692.77|0
1619168100000|2021-04-23 08:55:00|28684.16|28684.16|28629.68|28629.68|28684.16|28684.16|28629.68|28629.68|0
1619168400000|2021-04-23 09:00:00|28621.06|28621.06|28669.46|28669.46|28690.99|28690.99|28621.06|28621.06|0
1619168700000|2021-04-23 09:05:00|28665.15|28665.15|28686.69|28686.69|28686.69|28686.69|28660.85|28660.85|0
1619169000000|2021-04-23 09:10:00|28678.07|28678.07|28661.6|28661.6|28678.07|28678.07|28657.29|28657.29|0
1619169300000|2021-04-23 09:15:00|28648.68|28648.68|28661.6|28661.6|28663.38|28663.38|28619.29|28619.29|0
1619169600000|2021-04-23 09:20:00|28665.91|28665.91|28661.6|28661.6|28665.91|28665.91|28661.6|28661.6|0
1619169900000|2021-04-23 09:25:00|28658.04|28658.04|28662.35|28662.35|28666.66|28666.66|28618.26|28618.26|0
1619170200000|2021-04-23 09:30:00|28660.57|28660.57|28634.74|28634.74|28660.57|28660.57|28634.74|28634.74|0
1619170500000|2021-04-23 09:35:00|28639.04|28639.04|28630.43|28630.43|28643.35|28643.35|28628.65|28628.65|0
1619170800000|2021-04-23 09:40:00|28621.82|28621.82|28644.65|28644.65|28648.95|28648.95|28613.2|28613.2|0
1619171100000|2021-04-23 09:45:00|28648.95|28648.95|28618.54|28618.54|28648.95|28648.95|28618.54|28618.54|0
1619171400000|2021-04-23 09:50:00|28614.23|28614.23|28621.06|28621.06|28621.06|28621.06|28612.45|28612.45|0
1619171700000|2021-04-23 09:55:00|28619.29|28619.29|28594.2|28594.2|28619.29|28619.29|28581.28|28581.28|0
1619172000000|2021-04-23 10:00:00|28581.28|28581.28|28576.98|28576.98|28589.89|28589.89|28576.98|28576.98|0
1619172300000|2021-04-23 10:05:00|28578.75|28578.75|28572.67|28572.67|28587.37|28587.37|28570.89|28570.89|0
1619172600000|2021-04-23 10:10:00|28576.98|28576.98|28571.92|28571.92|28591.67|28591.67|28571.92|28571.92|0
1619172900000|2021-04-23 10:15:00|28570.14|28570.14|28574.45|28574.45|28583.06|28583.06|28561.53|28561.53|0
1619173200000|2021-04-23 10:20:00|28583.06|28583.06|28591.67|28591.67|28613.2|28613.2|28583.06|28583.06|0
1619173500000|2021-04-23 10:25:00|28589.89|28589.89|28599.53|28599.53|28599.53|28599.53|28585.59|28585.59|0
1619173800000|2021-04-23 10:30:00|28595.23|28595.23|28616.76|28616.76|28625.37|28625.37|28595.23|28595.23|0
1619174100000|2021-04-23 10:35:00|28625.37|28625.37|28636.51|28636.51|28636.51|28636.51|28623.59|28623.59|0
1619174400000|2021-04-23 10:40:00|28638.29|28638.29|28657.29|28657.29|28665.91|28665.91|28638.29|28638.29|0
1619174700000|2021-04-23 10:45:00|28652.99|28652.99|28652.99|28652.99|28652.99|28652.99|28644.37|28644.37|0
1619175000000|2021-04-23 10:50:00|28648.68|28648.68|28685.93|28685.93|28685.93|28685.93|28648.68|28648.68|0
1619175300000|2021-04-23 10:55:00|28690.24|28690.24|28684.16|28684.16|28694.55|28694.55|28665.15|28665.15|0
1619175600000|2021-04-23 11:00:00|28679.85|28679.85|28693.8|28693.8|28693.8|28693.8|28668.71|28668.71|0
1619175900000|2021-04-23 11:05:00|28702.41|28702.41|28704.94|28704.94|28713.55|28713.55|28687.71|28687.71|0
1619176200000|2021-04-23 11:10:00|28703.16|28703.16|28695.3|28695.3|28703.16|28703.16|28668.71|28668.71|0
1619176500000|2021-04-23 11:15:00|28699.6|28699.6|28667.68|28667.68|28699.6|28699.6|28667.68|28667.68|0
1619176800000|2021-04-23 11:20:00|28665.91|28665.91|28670.21|28670.21|28674.52|28674.52|28665.91|28665.91|0
1619177100000|2021-04-23 11:25:00|28674.52|28674.52|28689.21|28689.21|28689.21|28689.21|28674.52|28674.52|0
1619177400000|2021-04-23 11:30:00|28684.91|28684.91|28685.66|28685.66|28685.66|28685.66|28672.74|28672.74|0
1619177700000|2021-04-23 11:35:00|28681.35|28681.35|28666.66|28666.66|28681.35|28681.35|28659.82|28659.82|0
1619178000000|2021-04-23 11:40:00|28670.96|28670.96|28656.27|28656.27|28679.58|28679.58|28656.27|28656.27|0
1619178300000|2021-04-23 11:45:00|28660.57|28660.57|28643.35|28643.35|28660.57|28660.57|28634.74|28634.74|0
1619178600000|2021-04-23 11:50:00|28641.57|28641.57|28675.27|28675.27|28675.27|28675.27|28639.79|28639.79|0
1619178900000|2021-04-23 11:55:00|28666.66|28666.66|28673.49|28673.49|28695.02|28695.02|28660.57|28660.57|0
1619179200000|2021-04-23 12:00:00|28669.19|28669.19|28677.8|28677.8|28688.19|28688.19|28669.19|28669.19|0
1619179500000|2021-04-23 12:05:00|28682.1|28682.1|28696.8|28696.8|28712.25|28712.25|28682.1|28682.1|0
1619179800000|2021-04-23 12:10:00|28688.19|28688.19|28701.11|28701.11|28701.11|28701.11|28675.27|28675.27|0
1619180100000|2021-04-23 12:15:00|28702.88|28702.88|28711.5|28711.5|28717.58|28717.58|28702.88|28702.88|0
1619180400000|2021-04-23 12:20:00|28707.19|28707.19|28703.64|28703.64|28715.8|28715.8|28695.02|28695.02|0
1619180700000|2021-04-23 12:25:00|28705.41|28705.41|28701.11|28701.11|28718.33|28718.33|28701.11|28701.11|0
1619181000000|2021-04-23 12:30:00|28696.8|28696.8|28690.99|28690.99|28709.24|28709.24|28688.19|28688.19|0
1619181300000|2021-04-23 12:35:00|28695.3|28695.3|28691.74|28691.74|28695.3|28695.3|28686.69|28686.69|0
1619181600000|2021-04-23 12:40:00|28693.52|28693.52|28680.6|28680.6|28693.52|28693.52|28680.6|28680.6|0
1619181900000|2021-04-23 12:45:00|28689.21|28689.21|28693.52|28693.52|28697.83|28697.83|28689.21|28689.21|0
1619182200000|2021-04-23 12:50:00|28689.21|28689.21|28663.38|28663.38|28689.21|28689.21|28663.38|28663.38|0
1619182500000|2021-04-23 12:55:00|28667.68|28667.68|28656.27|28656.27|28670.96|28670.96|28654.49|28654.49|0
1619182800000|2021-04-23 13:00:00|28651.96|28651.96|28639.04|28639.04|28651.96|28651.96|28634.74|28634.74|0
1619183100000|2021-04-23 13:05:00|28640.82|28640.82|28640.82|28640.82|28640.82|28640.82|28636.51|28636.51|0
1619183400000|2021-04-23 13:10:00|28653.74|28653.74|28675.27|28675.27|28675.27|28675.27|28653.74|28653.74|0
1619183700000|2021-04-23 13:15:00|28679.58|28679.58|28662.35|28662.35|28681.35|28681.35|28658.04|28658.04|0
1619184000000|2021-04-23 13:20:00|28658.04|28658.04|28641.57|28641.57|28658.04|28658.04|28635.49|28635.49|0
1619184300000|2021-04-23 13:25:00|28637.26|28637.26|28656.27|28656.27|28656.27|28656.27|28637.26|28637.26|0
1619184600000|2021-04-23 13:30:00|28664.88|28664.88|28594.2|28594.2|28672.74|28672.74|28581.28|28581.28|0
1619184900000|2021-04-23 13:35:00|28581.28|28581.28|28594.2|28594.2|28653.74|28653.74|28565.83|28565.83|0
1619185200000|2021-04-23 13:40:00|28564.06|28564.06|28564.06|28564.06|28568.36|28568.36|28545.05|28545.05|0
1619185500000|2021-04-23 13:45:00|28559.75|28559.75|28593.45|28593.45|28595.98|28595.98|28549.36|28549.36|0
1619185800000|2021-04-23 13:50:00|28597.76|28597.76|28602.06|28602.06|28608.9|28608.9|28570.14|28570.14|0
1619186100000|2021-04-23 13:55:00|28610.67|28610.67|28597.76|28597.76|28623.59|28623.59|28589.14|28589.14|0
1619186400000|2021-04-23 14:00:00|28589.14|28589.14|28616.76|28616.76|28621.06|28621.06|28589.14|28589.14|0
1619186700000|2021-04-23 14:05:00|28612.45|28612.45|28644.37|28644.37|28644.37|28644.37|28606.37|28606.37|0
1619187000000|2021-04-23 14:10:00|28640.07|28640.07|28647.93|28647.93|28671.24|28671.24|28627.15|28627.15|0
1619187300000|2021-04-23 14:15:00|28643.62|28643.62|28658.32|28658.32|28673.02|28673.02|28639.32|28639.32|0
1619187600000|2021-04-23 14:20:00|28666.93|28666.93|28717.1|28717.1|28718.88|28718.88|28656.54|28656.54|0
1619187900000|2021-04-23 14:25:00|28712.8|28712.8|28741.44|28741.44|28743.97|28743.97|28712.8|28712.8|0
1619188200000|2021-04-23 14:30:00|28743.22|28743.22|28762.97|28762.97|28772.61|28772.61|28726.74|28726.74|0
1619188500000|2021-04-23 14:35:00|28754.36|28754.36|28739.66|28739.66|28769.06|28769.06|28739.66|28739.66|0
1619188800000|2021-04-23 14:40:00|28722.44|28722.44|28729.27|28729.27|28739.66|28739.66|28710.27|28710.27|0
1619189100000|2021-04-23 14:45:00|28724.97|28724.97|28713.82|28713.82|28735.36|28735.36|28713.82|28713.82|0
1619189400000|2021-04-23 14:50:00|28712.05|28712.05|28735.36|28735.36|28735.36|28735.36|28712.05|28712.05|0
1619189700000|2021-04-23 14:55:00|28731.05|28731.05|28728.52|28728.52|28743.22|28743.22|28719.91|28719.91|0
1619190000000|2021-04-23 15:00:00|28726.74|28726.74|28728.52|28728.52|28737.13|28737.13|28722.44|28722.44|0
1619190300000|2021-04-23 15:05:00|28724.21|28724.21|28791.61|28791.61|28791.61|28791.61|28719.91|28719.91|0
1619190600000|2021-04-23 15:10:00|28795.92|28795.92|28789.08|28789.08|28808.84|28808.84|28783|28783|0
1619190900000|2021-04-23 15:15:00|28790.86|28790.86|28820.25|28820.25|28833.17|28833.17|28790.86|28790.86|0
1619191200000|2021-04-23 15:20:00|28823.81|28823.81|28844.59|28844.59|28854.98|28854.98|28817.73|28817.73|0
1619191500000|2021-04-23 15:25:00|28848.9|28848.9|28857.51|28857.51|28872.2|28872.2|28840.28|28840.28|0
1619421300000|2021-04-26 07:15:00|28528.18|28528.18|28508.42|28508.42|28553.26|28553.26|28464.61|28464.61|0
1619421600000|2021-04-26 07:20:00|28504.11|28504.11|28470.69|28470.69|28514.5|28514.5|28466.38|28466.38|0
1619421900000|2021-04-26 07:25:00|28475|28475|28504.87|28504.87|28526.67|28526.67|28475|28475|0
1619422200000|2021-04-26 07:30:00|28500.56|28500.56|28617.11|28617.11|28621.41|28621.41|28496.25|28496.25|0
1619422500000|2021-04-26 07:35:00|28625.72|28625.72|28636.38|28636.38|28643.97|28643.97|28604.46|28604.46|0
1619422800000|2021-04-26 07:40:00|28632.08|28632.08|28656.41|28656.41|28656.41|28656.41|28627.77|28627.77|0
1619423100000|2021-04-26 07:45:00|28665.02|28665.02|28706.58|28706.58|28724.56|28724.56|28660.72|28660.72|0
1619423400000|2021-04-26 07:50:00|28710.89|28710.89|28640.96|28640.96|28719.5|28719.5|28640.96|28640.96|0
1619423700000|2021-04-26 07:55:00|28649.58|28649.58|28648.55|28648.55|28669.33|28669.33|28632.08|28632.08|0
1619424000000|2021-04-26 08:00:00|28657.16|28657.16|28600.15|28600.15|28657.16|28657.16|28593.32|28593.32|0
1619424300000|2021-04-26 08:05:00|28604.46|28604.46|28584.71|28584.71|28610.54|28610.54|28580.4|28580.4|0
1619424600000|2021-04-26 08:10:00|28576.09|28576.09|28576.09|28576.09|28576.09|28576.09|28524.42|28524.42|0
1619424900000|2021-04-26 08:15:00|28584.71|28584.71|28571.04|28571.04|28594.35|28594.35|28554.56|28554.56|0
1619425200000|2021-04-26 08:20:00|28569.26|28569.26|28552.78|28552.78|28586.48|28586.48|28552.78|28552.78|0
1619425500000|2021-04-26 08:25:00|28539.87|28539.87|28562.9|28562.9|28562.9|28562.9|28516.28|28516.28|0
1619425800000|2021-04-26 08:30:00|28554.29|28554.29|28579.1|28579.1|28579.1|28579.1|28554.29|28554.29|0
1619426100000|2021-04-26 08:35:00|28574.79|28574.79|28574.04|28574.04|28582.65|28582.65|28570.49|28570.49|0
1619426400000|2021-04-26 08:40:00|28578.35|28578.35|28638.91|28638.91|28638.91|28638.91|28578.35|28578.35|0
1619426700000|2021-04-26 08:45:00|28630.3|28630.3|28680.75|28680.75|28680.75|28680.75|28630.3|28630.3|0
1619427000000|2021-04-26 08:50:00|28689.36|28689.36|28669.61|28669.61|28705.83|28705.83|28669.61|28669.61|0
1619427300000|2021-04-26 08:55:00|28660.99|28660.99|28621.21|28621.21|28678.22|28678.22|28621.21|28621.21|0
1619427600000|2021-04-26 09:00:00|28629.82|28629.82|28602.96|28602.96|28634.13|28634.13|28591.82|28591.82|0
1619427900000|2021-04-26 09:05:00|28594.35|28594.35|28592.57|28592.57|28598.65|28598.65|28585.73|28585.73|0
1619428200000|2021-04-26 09:10:00|28588.26|28588.26|28571.79|28571.79|28588.26|28588.26|28556.34|28556.34|0
1619428500000|2021-04-26 09:15:00|28573.57|28573.57|28560.65|28560.65|28590.04|28590.04|28560.65|28560.65|0
1619428800000|2021-04-26 09:20:00|28558.87|28558.87|28575.34|28575.34|28575.34|28575.34|28554.56|28554.56|0
1619429100000|2021-04-26 09:25:00|28571.04|28571.04|28545.2|28545.2|28571.04|28571.04|28540.89|28540.89|0
1619429400000|2021-04-26 09:30:00|28539.87|28539.87|28556.34|28556.34|28556.34|28556.34|28538.09|28538.09|0
1619429700000|2021-04-26 09:35:00|28552.03|28552.03|28534.53|28534.53|28552.03|28552.03|28522.37|28522.37|0
1619430000000|2021-04-26 09:40:00|28538.84|28538.84|28524.14|28524.14|28541.37|28541.37|28515.53|28515.53|0
1619430300000|2021-04-26 09:45:00|28528.45|28528.45|28538.84|28538.84|28542.39|28542.39|28528.45|28528.45|0
1619430600000|2021-04-26 09:50:00|28543.15|28543.15|28541.37|28541.37|28543.15|28543.15|28528.45|28528.45|0
1619430900000|2021-04-26 09:55:00|28545.68|28545.68|28538.09|28538.09|28549.23|28549.23|28528.45|28528.45|0
1619431200000|2021-04-26 10:00:00|28536.31|28536.31|28515.53|28515.53|28544.92|28544.92|28513|28513|0
1619431500000|2021-04-26 10:05:00|28519.09|28519.09|28502.61|28502.61|28527.7|28527.7|28501.86|28501.86|0
1619431800000|2021-04-26 10:10:00|28506.92|28506.92|28492.97|28492.97|28507.67|28507.67|28492.97|28492.97|0
1619432100000|2021-04-26 10:15:00|28494.75|28494.75|28473.97|28473.97|28503.36|28503.36|28473.97|28473.97|0
1619432400000|2021-04-26 10:20:00|28478.28|28478.28|28497.28|28497.28|28497.28|28497.28|28465.36|28465.36|0
1619432700000|2021-04-26 10:25:00|28510.2|28510.2|28518.06|28518.06|28520.59|28520.59|28507.67|28507.67|0
1619433000000|2021-04-26 10:30:00|28513.75|28513.75|28522.37|28522.37|28526.67|28526.67|28513.75|28513.75|0
1619433300000|2021-04-26 10:35:00|28518.06|28518.06|28496.25|28496.25|28518.06|28518.06|28496.25|28496.25|0
1619433600000|2021-04-26 10:40:00|28491.95|28491.95|28501.59|28501.59|28505.89|28505.89|28491.95|28491.95|0
1619433900000|2021-04-26 10:45:00|28505.89|28505.89|28524.89|28524.89|28529.2|28529.2|28505.89|28505.89|0
1619434200000|2021-04-26 10:50:00|28520.59|28520.59|28547.45|28547.45|28547.45|28547.45|28520.59|28520.59|0
1619434500000|2021-04-26 10:55:00|28556.07|28556.07|28540.62|28540.62|28572.54|28572.54|28532|28532|0
1619434800000|2021-04-26 11:00:00|28549.23|28549.23|28543.15|28543.15|28582.93|28582.93|28543.15|28543.15|0
1619435100000|2021-04-26 11:05:00|28544.92|28544.92|28559.62|28559.62|28563.93|28563.93|28536.31|28536.31|0
1619435400000|2021-04-26 11:10:00|28556.07|28556.07|28556.07|28556.07|28556.07|28556.07|28537.06|28537.06|0
1619435700000|2021-04-26 11:15:00|28551.76|28551.76|28543.15|28543.15|28557.84|28557.84|28543.15|28543.15|0
1619436000000|2021-04-26 11:20:00|28544.92|28544.92|28546.7|28546.7|28546.7|28546.7|28542.39|28542.39|0
1619436300000|2021-04-26 11:25:00|28542.39|28542.39|28552.03|28552.03|28579.65|28579.65|28542.39|28542.39|0
1619436600000|2021-04-26 11:30:00|28553.81|28553.81|28558.12|28558.12|28571.04|28571.04|28553.81|28553.81|0
1619436900000|2021-04-26 11:35:00|28559.89|28559.89|28552.78|28552.78|28568.51|28568.51|28548.48|28548.48|0
1619437200000|2021-04-26 11:40:00|28557.09|28557.09|28594.35|28594.35|28594.35|28594.35|28557.09|28557.09|0
1619437500000|2021-04-26 11:45:00|28590.04|28590.04|28572.54|28572.54|28590.04|28590.04|28568.23|28568.23|0
1619437800000|2021-04-26 11:50:00|28576.85|28576.85|28563.93|28563.93|28581.15|28581.15|28559.62|28559.62|0
1619438100000|2021-04-26 11:55:00|28568.23|28568.23|28541.37|28541.37|28568.23|28568.23|28541.37|28541.37|0
1619438400000|2021-04-26 12:00:00|28539.59|28539.59|28560.37|28560.37|28561.12|28561.12|28539.59|28539.59|0
1619438700000|2021-04-26 12:05:00|28564.68|28564.68|28560.37|28560.37|28573.29|28573.29|28556.07|28556.07|0
1619439000000|2021-04-26 12:10:00|28564.68|28564.68|28581.15|28581.15|28581.15|28581.15|28556.07|28556.07|0
1619439300000|2021-04-26 12:15:00|28576.85|28576.85|28549.98|28549.98|28576.85|28576.85|28545.68|28545.68|0
1619439600000|2021-04-26 12:20:00|28548.2|28548.2|28554.29|28554.29|28556.82|28556.82|28542.12|28542.12|0
1619439900000|2021-04-26 12:25:00|28550.73|28550.73|28577.6|28577.6|28577.6|28577.6|28550.73|28550.73|0
1619440200000|2021-04-26 12:30:00|28581.9|28581.9|28565.43|28565.43|28600.91|28600.91|28543.9|28543.9|0
1619440500000|2021-04-26 12:35:00|28563.65|28563.65|28582.65|28582.65|28586.96|28586.96|28563.65|28563.65|0
1619440800000|2021-04-26 12:40:00|28578.35|28578.35|28580.13|28580.13|28588.74|28588.74|28578.35|28578.35|0
1619441100000|2021-04-26 12:45:00|28593.04|28593.04|28631.8|28631.8|28631.8|28631.8|28588.74|28588.74|0
1619441400000|2021-04-26 12:50:00|28630.02|28630.02|28613.55|28613.55|28630.02|28630.02|28607.47|28607.47|0
1619441700000|2021-04-26 12:55:00|28609.24|28609.24|28614.3|28614.3|28614.3|28614.3|28592.77|28592.77|0
1619442000000|2021-04-26 13:00:00|28605.69|28605.69|28621.14|28621.14|28621.14|28621.14|28596.05|28596.05|0
1619442300000|2021-04-26 13:05:00|28622.91|28622.91|28614.3|28614.3|28637.61|28637.61|28614.3|28614.3|0
1619442600000|2021-04-26 13:10:00|28610|28610|28630.78|28630.78|28630.78|28630.78|28610|28610|0
1619442900000|2021-04-26 13:15:00|28635.08|28635.08|28654.08|28654.08|28654.08|28654.08|28630.78|28630.78|0
1619443200000|2021-04-26 13:20:00|28658.39|28658.39|28620.39|28620.39|28658.39|28658.39|28620.39|28620.39|0
1619443500000|2021-04-26 13:25:00|28616.08|28616.08|28608.22|28608.22|28616.08|28616.08|28597.08|28597.08|0
1619443800000|2021-04-26 13:30:00|28612.52|28612.52|28531.93|28531.93|28612.52|28612.52|28519.01|28519.01|0
1619444100000|2021-04-26 13:35:00|28536.24|28536.24|28543.35|28543.35|28570.21|28570.21|28531.18|28531.18|0
1619444400000|2021-04-26 13:40:00|28539.04|28539.04|28552.24|28552.24|28573.77|28573.77|28539.04|28539.04|0
1619444700000|2021-04-26 13:45:00|28554.01|28554.01|28583.88|28583.88|28617.86|28617.86|28554.01|28554.01|0
1619445000000|2021-04-26 13:50:00|28582.11|28582.11|28594.27|28594.27|28633.03|28633.03|28563.1|28563.1|0
1619445300000|2021-04-26 13:55:00|28598.58|28598.58|28598.3|28598.3|28605.41|28605.41|28569.66|28569.66|0
1619445600000|2021-04-26 14:00:00|28594.75|28594.75|28556.74|28556.74|28594.75|28594.75|28549.91|28549.91|0
1619445900000|2021-04-26 14:05:00|28554.97|28554.97|28550.66|28550.66|28575|28575|28550.66|28550.66|0
1619446200000|2021-04-26 14:10:00|28552.44|28552.44|28569.94|28569.94|28574.24|28574.24|28535.21|28535.21|0
1619446500000|2021-04-26 14:15:00|28574.24|28574.24|28614.3|28614.3|28627.22|28627.22|28574.24|28574.24|0
1619446800000|2021-04-26 14:20:00|28610|28610|28635.08|28635.08|28652.31|28652.31|28601.38|28601.38|0
1619447100000|2021-04-26 14:25:00|28630.78|28630.78|28611.77|28611.77|28639.39|28639.39|28603.16|28603.16|0
1619447400000|2021-04-26 14:30:00|28607.47|28607.47|28603.91|28603.91|28624.69|28624.69|28586.69|28586.69|0
1619447700000|2021-04-26 14:35:00|28612.52|28612.52|28636.86|28636.86|28641.17|28641.17|28603.16|28603.16|0
1619448000000|2021-04-26 14:40:00|28632.55|28632.55|28599.61|28599.61|28632.55|28632.55|28597.08|28597.08|0
1619448300000|2021-04-26 14:45:00|28595.3|28595.3|28596.33|28596.33|28596.33|28596.33|28563.38|28563.38|0
1619448600000|2021-04-26 14:50:00|28600.63|28600.63|28595.3|28595.3|28601.38|28601.38|28586.69|28586.69|0
1619448900000|2021-04-26 14:55:00|28599.61|28599.61|28579.85|28579.85|28620.39|28620.39|28575.54|28575.54|0
1619449200000|2021-04-26 15:00:00|28588.46|28588.46|28610|28610|28610|28610|28575.54|28575.54|0
1619449500000|2021-04-26 15:05:00|28618.61|28618.61|28633.3|28633.3|28637.61|28637.61|28610.75|28610.75|0
1619449800000|2021-04-26 15:10:00|28637.61|28637.61|28612.52|28612.52|28648|28648|28612.52|28612.52|0
1619450100000|2021-04-26 15:15:00|28614.3|28614.3|28602.13|28602.13|28614.3|28614.3|28583.13|28583.13|0
1619450400000|2021-04-26 15:20:00|28606.44|28606.44|28600.36|28600.36|28618.61|28618.61|28596.05|28596.05|0
1619450700000|2021-04-26 15:25:00|28596.05|28596.05|28581.35|28581.35|28611.5|28611.5|28581.35|28581.35|0
1619507700000|2021-04-27 07:15:00|28553.46|28553.46|28564.61|28564.61|28568.91|28568.91|28536.99|28536.99|0
1619508000000|2021-04-27 07:20:00|28568.91|28568.91|28546.35|28546.35|28590.44|28590.44|28537.74|28537.74|0
1619508300000|2021-04-27 07:25:00|28559.27|28559.27|28583.33|28583.33|28591.95|28591.95|28543.55|28543.55|0
1619508600000|2021-04-27 07:30:00|28579.03|28579.03|28572.94|28572.94|28589.42|28589.42|28543.55|28543.55|0
1619508900000|2021-04-27 07:35:00|28577.25|28577.25|28597.28|28597.28|28601.59|28601.59|28577.25|28577.25|0
1619509200000|2021-04-27 07:40:00|28601.59|28601.59|28592.97|28592.97|28616.28|28616.28|28592.97|28592.97|0
1619509500000|2021-04-27 07:45:00|28597.28|28597.28|28574.72|28574.72|28597.28|28597.28|28571.17|28571.17|0
1619509800000|2021-04-27 07:50:00|28570.41|28570.41|28566.86|28566.86|28584.09|28584.09|28565.08|28565.08|0
1619510100000|2021-04-27 07:55:00|28565.08|28565.08|28524.55|28524.55|28565.08|28565.08|28512.38|28512.38|0
1619510400000|2021-04-27 08:00:00|28520.24|28520.24|28514.91|28514.91|28526.33|28526.33|28490.85|28490.85|0
1619510700000|2021-04-27 08:05:00|28510.6|28510.6|28494.13|28494.13|28525.3|28525.3|28494.13|28494.13|0
1619511000000|2021-04-27 08:10:00|28489.82|28489.82|28516.69|28516.69|28516.69|28516.69|28484.49|28484.49|0
1619511300000|2021-04-27 08:15:00|28518.46|28518.46|28538.22|28538.22|28544.3|28544.3|28513.13|28513.13|0
1619511600000|2021-04-27 08:20:00|28546.83|28546.83|28574.72|28574.72|28583.33|28583.33|28546.83|28546.83|0
1619511900000|2021-04-27 08:25:00|28576.5|28576.5|28594|28594|28604.39|28604.39|28556.74|28556.74|0
1619512200000|2021-04-27 08:30:00|28589.69|28589.69|28587.91|28587.91|28589.69|28589.69|28576.77|28576.77|0
1619512500000|2021-04-27 08:35:00|28589.69|28589.69|28594.75|28594.75|28602.61|28602.61|28585.39|28585.39|0
1619512800000|2021-04-27 08:40:00|28592.97|28592.97|28562.55|28562.55|28592.97|28592.97|28558.25|28558.25|0
1619513100000|2021-04-27 08:45:00|28559|28559|28582.58|28582.58|28591.19|28591.19|28556.47|28556.47|0
1619513400000|2021-04-27 08:50:00|28595.5|28595.5|28579.03|28579.03|28605.89|28605.89|28579.03|28579.03|0
1619513700000|2021-04-27 08:55:00|28583.33|28583.33|28558.25|28558.25|28583.33|28583.33|28552.16|28552.16|0
1619514000000|2021-04-27 09:00:00|28549.63|28549.63|28592.97|28592.97|28596.53|28596.53|28549.63|28549.63|0
1619514300000|2021-04-27 09:05:00|28591.19|28591.19|28613.75|28613.75|28615.53|28615.53|28591.19|28591.19|0
1619514600000|2021-04-27 09:10:00|28600.83|28600.83|28591.95|28591.95|28609.45|28609.45|28591.95|28591.95|0
1619514900000|2021-04-27 09:15:00|28590.17|28590.17|28598.78|28598.78|28598.78|28598.78|28584.09|28584.09|0
1619515200000|2021-04-27 09:20:00|28594.48|28594.48|28560.78|28560.78|28603.09|28603.09|28560.78|28560.78|0
1619515500000|2021-04-27 09:25:00|28547.86|28547.86|28547.86|28547.86|28547.86|28547.86|28537.47|28537.47|0
1619515800000|2021-04-27 09:30:00|28544.3|28544.3|28540|28540|28544.3|28544.3|28522.77|28522.77|0
1619516100000|2021-04-27 09:35:00|28541.77|28541.77|28552.91|28552.91|28556.47|28556.47|28540|28540|0
1619516400000|2021-04-27 09:40:00|28570.14|28570.14|28565.08|28565.08|28590.92|28590.92|28565.08|28565.08|0
1619516700000|2021-04-27 09:45:00|28573.7|28573.7|28577.25|28577.25|28590.17|28590.17|28560.78|28560.78|0
1619517000000|2021-04-27 09:50:00|28564.33|28564.33|28541.77|28541.77|28564.33|28564.33|28516.69|28516.69|0
1619517300000|2021-04-27 09:55:00|28554.69|28554.69|28554.69|28554.69|28563.3|28563.3|28544.3|28544.3|0
1619517600000|2021-04-27 10:00:00|28559|28559|28557.97|28557.97|28563.3|28563.3|28550.39|28550.39|0
1619517900000|2021-04-27 10:05:00|28562.28|28562.28|28576.22|28576.22|28576.22|28576.22|28555.44|28555.44|0
1619518200000|2021-04-27 10:10:00|28578|28578|28588.39|28588.39|28595.23|28595.23|28578|28578|0
1619518500000|2021-04-27 10:15:00|28597|28597|28575.2|28575.2|28597|28597|28557.22|28557.22|0
1619518800000|2021-04-27 10:20:00|28579.5|28579.5|28573.42|28573.42|28583.81|28583.81|28573.42|28573.42|0
1619519100000|2021-04-27 10:25:00|28577.73|28577.73|28550.11|28550.11|28577.73|28577.73|28550.11|28550.11|0
1619519400000|2021-04-27 10:30:00|28548.33|28548.33|28539.72|28539.72|28548.33|28548.33|28537.94|28537.94|0
1619519700000|2021-04-27 10:35:00|28535.41|28535.41|28539.72|28539.72|28544.03|28544.03|28535.41|28535.41|0
1619520000000|2021-04-27 10:40:00|28537.94|28537.94|28529.33|28529.33|28537.94|28537.94|28520.72|28520.72|0
1619520300000|2021-04-27 10:45:00|28525.02|28525.02|28525.3|28525.3|28536.44|28536.44|28520.99|28520.99|0
1619520600000|2021-04-27 10:50:00|28516.69|28516.69|28518.46|28518.46|28518.46|28518.46|28504.52|28504.52|0
1619520900000|2021-04-27 10:55:00|28522.77|28522.77|28512.38|28512.38|28533.91|28533.91|28497.68|28497.68|0
1619521200000|2021-04-27 11:00:00|28520.99|28520.99|28556.47|28556.47|28556.47|28556.47|28516.69|28516.69|0
1619521500000|2021-04-27 11:05:00|28554.69|28554.69|28527.08|28527.08|28554.69|28554.69|28527.08|28527.08|0
1619521800000|2021-04-27 11:10:00|28522.77|28522.77|28506.3|28506.3|28522.77|28522.77|28493.38|28493.38|0
1619522100000|2021-04-27 11:15:00|28504.52|28504.52|28508.83|28508.83|28508.83|28508.83|28498.44|28498.44|0
1619522400000|2021-04-27 11:20:00|28507.05|28507.05|28502.74|28502.74|28507.05|28507.05|28502.74|28502.74|0
1619522700000|2021-04-27 11:25:00|28498.44|28498.44|28509.85|28509.85|28509.85|28509.85|28498.44|28498.44|0
1619523000000|2021-04-27 11:30:00|28505.55|28505.55|28516.69|28516.69|28516.69|28516.69|28495.16|28495.16|0
1619523300000|2021-04-27 11:35:00|28512.38|28512.38|28478.68|28478.68|28512.38|28512.38|28478.68|28478.68|0
1619523600000|2021-04-27 11:40:00|28482.99|28482.99|28465.49|28465.49|28482.99|28482.99|28465.49|28465.49|0
1619523900000|2021-04-27 11:45:00|28461.18|28461.18|28456.12|28456.12|28466.51|28466.51|28456.12|28456.12|0
1619524200000|2021-04-27 11:50:00|28457.9|28457.9|28453.59|28453.59|28462.21|28462.21|28453.59|28453.59|0
1619524500000|2021-04-27 11:55:00|28451.82|28451.82|28460.43|28460.43|28475.13|28475.13|28451.82|28451.82|0
1619524800000|2021-04-27 12:00:00|28464.74|28464.74|28470.07|28470.07|28480.46|28480.46|28451.82|28451.82|0
1619525100000|2021-04-27 12:05:00|28468.29|28468.29|28460.43|28460.43|28468.29|28468.29|28458.65|28458.65|0
1619525400000|2021-04-27 12:10:00|28469.04|28469.04|28474.1|28474.1|28475.88|28475.88|28467.26|28467.26|0
1619525700000|2021-04-27 12:15:00|28469.79|28469.79|28457.63|28457.63|28469.79|28469.79|28451.54|28451.54|0
1619526000000|2021-04-27 12:20:00|28461.93|28461.93|28499.94|28499.94|28508.55|28508.55|28460.16|28460.16|0
1619526300000|2021-04-27 12:25:00|28498.16|28498.16|28490.3|28490.3|28499.94|28499.94|28485.99|28485.99|0
1619526600000|2021-04-27 12:30:00|28488.52|28488.52|28484.22|28484.22|28492.83|28492.83|28479.91|28479.91|0
1619526900000|2021-04-27 12:35:00|28503.22|28503.22|28499.94|28499.94|28516.41|28516.41|28499.94|28499.94|0
1619527200000|2021-04-27 12:40:00|28491.33|28491.33|28478.41|28478.41|28491.33|28491.33|28469.79|28469.79|0
1619527500000|2021-04-27 12:45:00|28482.71|28482.71|28495.63|28495.63|28495.63|28495.63|28482.71|28482.71|0
1619527800000|2021-04-27 12:50:00|28508.55|28508.55|28530.36|28530.36|28532.13|28532.13|28508.55|28508.55|0
1619528100000|2021-04-27 12:55:00|28534.66|28534.66|28529.61|28529.61|28552.91|28552.91|28519.97|28519.97|0
1619528400000|2021-04-27 13:00:00|28527.83|28527.83|28540.75|28540.75|28540.75|28540.75|28527.83|28527.83|0
1619528700000|2021-04-27 13:05:00|28536.44|28536.44|28518.19|28518.19|28538.22|28538.22|28514.63|28514.63|0
1619529000000|2021-04-27 13:10:00|28522.5|28522.5|28505.27|28505.27|28531.11|28531.11|28496.66|28496.66|0
1619529300000|2021-04-27 13:15:00|28500.96|28500.96|28485.52|28485.52|28502.74|28502.74|28482.99|28482.99|0
1619529600000|2021-04-27 13:20:00|28481.21|28481.21|28505.27|28505.27|28507.05|28507.05|28479.43|28479.43|0
1619529900000|2021-04-27 13:25:00|28500.96|28500.96|28495.16|28495.16|28514.16|28514.16|28488.05|28488.05|0
1619530200000|2021-04-27 13:30:00|28496.93|28496.93|28492.9|28492.9|28532.41|28532.41|28492.63|28492.63|0
1619530500000|2021-04-27 13:35:00|28488.59|28488.59|28478.96|28478.96|28500.01|28500.01|28470.34|28470.34|0
1619530800000|2021-04-27 13:40:00|28483.26|28483.26|28490.1|28490.1|28494.4|28494.4|28466.04|28466.04|0
1619531100000|2021-04-27 13:45:00|28503.02|28503.02|28524.55|28524.55|28533.16|28533.16|28495.16|28495.16|0
1619531400000|2021-04-27 13:50:00|28537.47|28537.47|28552.44|28552.44|28569.66|28569.66|28534.19|28534.19|0
1619531700000|2021-04-27 13:55:00|28556.74|28556.74|28548.88|28548.88|28556.74|28556.74|28533.44|28533.44|0
1619532000000|2021-04-27 14:00:00|28544.58|28544.58|28534.19|28534.19|28566.11|28566.11|28529.88|28529.88|0
1619532300000|2021-04-27 14:05:00|28532.41|28532.41|28505.55|28505.55|28536.72|28536.72|28496.93|28496.93|0
1619532600000|2021-04-27 14:10:00|28501.24|28501.24|28492.63|28492.63|28511.63|28511.63|28465.76|28465.76|0
1619532900000|2021-04-27 14:15:00|28496.93|28496.93|28512.38|28512.38|28514.16|28514.16|28482.24|28482.24|0
1619533200000|2021-04-27 14:20:00|28516.69|28516.69|28505.55|28505.55|28527.08|28527.08|28505.55|28505.55|0
1619533500000|2021-04-27 14:25:00|28509.85|28509.85|28508.07|28508.07|28509.85|28509.85|28493.38|28493.38|0
1619533800000|2021-04-27 14:30:00|28503.77|28503.77|28490.57|28490.57|28512.38|28512.38|28481.96|28481.96|0
1619534100000|2021-04-27 14:35:00|28488.8|28488.8|28481.96|28481.96|28494.88|28494.88|28474.1|28474.1|0
1619534400000|2021-04-27 14:40:00|28477.66|28477.66|28490.57|28490.57|28490.57|28490.57|28450.79|28450.79|0
1619534700000|2021-04-27 14:45:00|28486.27|28486.27|28481.96|28481.96|28486.27|28486.27|28473.35|28473.35|0
1619535000000|2021-04-27 14:50:00|28483.74|28483.74|28497.68|28497.68|28497.68|28497.68|28481.21|28481.21|0
1619535300000|2021-04-27 14:55:00|28493.38|28493.38|28479.43|28479.43|28495.16|28495.16|28479.43|28479.43|0
1619535600000|2021-04-27 15:00:00|28477.66|28477.66|28466.51|28466.51|28481.21|28481.21|28457.9|28457.9|0
1619535900000|2021-04-27 15:05:00|28468.29|28468.29|28487.29|28487.29|28497.68|28497.68|28468.29|28468.29|0
1619536200000|2021-04-27 15:10:00|28482.99|28482.99|28494.4|28494.4|28499.46|28499.46|28468.29|28468.29|0
1619536500000|2021-04-27 15:15:00|28490.1|28490.1|28473.62|28473.62|28490.1|28490.1|28469.32|28469.32|0
1619536800000|2021-04-27 15:20:00|28475.4|28475.4|28465.01|28465.01|28477.93|28477.93|28465.01|28465.01|0
1619537100000|2021-04-27 15:25:00|28460.7|28460.7|28417.37|28417.37|28460.7|28460.7|28395.83|28395.83|0
1619594100000|2021-04-28 07:15:00|28652.03|28652.03|28643.42|28643.42|28652.03|28652.03|28599.33|28599.33|0
1619594400000|2021-04-28 07:20:00|28647.73|28647.73|28618.33|28618.33|28651.28|28651.28|28607.94|28607.94|0
1619594700000|2021-04-28 07:25:00|28609.72|28609.72|28615.8|28615.8|28626.19|28626.19|28605.41|28605.41|0
1619595000000|2021-04-28 07:30:00|28607.19|28607.19|28567.41|28567.41|28620.11|28620.11|28545.88|28545.88|0
1619595300000|2021-04-28 07:35:00|28571.72|28571.72|28577.8|28577.8|28588.19|28588.19|28564.88|28564.88|0
1619595600000|2021-04-28 07:40:00|28569.19|28569.19|28558.8|28558.8|28571.72|28571.72|28535.49|28535.49|0
1619595900000|2021-04-28 07:45:00|28553.46|28553.46|28580.6|28580.6|28595.3|28595.3|28553.46|28553.46|0
1619596200000|2021-04-28 07:50:00|28584.91|28584.91|28563.38|28563.38|28593.52|28593.52|28559.07|28559.07|0
1619596500000|2021-04-28 07:55:00|28567.68|28567.68|28526.87|28526.87|28573.77|28573.77|28513.96|28513.96|0
1619596800000|2021-04-28 08:00:00|28531.18|28531.18|28486.54|28486.54|28531.18|28531.18|28484.76|28484.76|0
1619597100000|2021-04-28 08:05:00|28482.24|28482.24|28508.07|28508.07|28526.33|28526.33|28482.24|28482.24|0
1619597400000|2021-04-28 08:10:00|28512.38|28512.38|28473.62|28473.62|28516.69|28516.69|28460.43|28460.43|0
1619597700000|2021-04-28 08:15:00|28477.93|28477.93|28447.79|28447.79|28477.93|28477.93|28422.7|28422.7|0
1619598000000|2021-04-28 08:20:00|28443.48|28443.48|28395.08|28395.08|28451.34|28451.34|28389|28389|0
1619598300000|2021-04-28 08:25:00|28399.39|28399.39|28375.33|28375.33|28427.01|28427.01|28375.33|28375.33|0
1619598600000|2021-04-28 08:30:00|28371.02|28371.02|28389.27|28389.27|28393.58|28393.58|28336.57|28336.57|0
1619598900000|2021-04-28 08:35:00|28384.97|28384.97|28349.49|28349.49|28384.97|28384.97|28327.96|28327.96|0
1619599200000|2021-04-28 08:40:00|28353.8|28353.8|28361.66|28361.66|28374.58|28374.58|28351.27|28351.27|0
1619599500000|2021-04-28 08:45:00|28359.88|28359.88|28344.43|28344.43|28359.88|28359.88|28332.27|28332.27|0
1619599800000|2021-04-28 08:50:00|28340.13|28340.13|28319.35|28319.35|28348.74|28348.74|28306.43|28306.43|0
1619600100000|2021-04-28 08:55:00|28323.65|28323.65|28306.43|28306.43|28323.65|28323.65|28297.82|28297.82|0
1619600400000|2021-04-28 09:00:00|28302.12|28302.12|28334.04|28334.04|28346.21|28346.21|28302.12|28302.12|0
1619600700000|2021-04-28 09:05:00|28329.74|28329.74|28370.55|28370.55|28370.55|28370.55|28320.37|28320.37|0
1619601000000|2021-04-28 09:10:00|28374.85|28374.85|28393.1|28393.1|28393.1|28393.1|28361.93|28361.93|0
1619601300000|2021-04-28 09:15:00|28401.72|28401.72|28394.88|28394.88|28418.19|28418.19|28394.88|28394.88|0
1619601600000|2021-04-28 09:20:00|28391.33|28391.33|28391.33|28391.33|28395.63|28395.63|28385.24|28385.24|0
1619601900000|2021-04-28 09:25:00|28387.02|28387.02|28387.77|28387.77|28391.33|28391.33|28357.63|28357.63|0
1619602200000|2021-04-28 09:30:00|28383.46|28383.46|28368.77|28368.77|28383.46|28383.46|28361.93|28361.93|0
1619602500000|2021-04-28 09:35:00|28377.38|28377.38|28432.89|28432.89|28432.89|28432.89|28377.38|28377.38|0
1619602800000|2021-04-28 09:40:00|28437.19|28437.19|28445.05|28445.05|28468.36|28468.36|28437.19|28437.19|0
1619603100000|2021-04-28 09:45:00|28443.28|28443.28|28432.14|28432.14|28443.28|28443.28|28424.27|28424.27|0
1619603400000|2021-04-28 09:50:00|28427.83|28427.83|28420.99|28420.99|28433.91|28433.91|28419.22|28419.22|0
1619603700000|2021-04-28 09:55:00|28430.63|28430.63|28408.83|28408.83|28439.25|28439.25|28408.83|28408.83|0
1619604000000|2021-04-28 10:00:00|28407.05|28407.05|28455.44|28455.44|28455.44|28455.44|28395.91|28395.91|0
1619604300000|2021-04-28 10:05:00|28459.75|28459.75|28436.44|28436.44|28459.75|28459.75|28433.91|28433.91|0
1619604600000|2021-04-28 10:10:00|28438.22|28438.22|28447.86|28447.86|28451.41|28451.41|28438.22|28438.22|0
1619604900000|2021-04-28 10:15:00|28443.55|28443.55|28417.71|28417.71|28443.55|28443.55|28413.41|28413.41|0
1619605200000|2021-04-28 10:20:00|28423.8|28423.8|28423.8|28423.8|28428.1|28428.1|28423.8|28423.8|0
1619605500000|2021-04-28 10:25:00|28428.1|28428.1|28415.18|28415.18|28448.88|28448.88|28410.88|28410.88|0
1619605800000|2021-04-28 10:30:00|28419.49|28419.49|28403.77|28403.77|28419.49|28419.49|28403.77|28403.77|0
1619606100000|2021-04-28 10:35:00|28405.55|28405.55|28384.77|28384.77|28405.55|28405.55|28374.38|28374.38|0
1619606400000|2021-04-28 10:40:00|28371.85|28371.85|28388.05|28388.05|28408.07|28408.07|28365.76|28365.76|0
1619606700000|2021-04-28 10:45:00|28392.35|28392.35|28398.44|28398.44|28400.21|28400.21|28383.74|28383.74|0
1619607000000|2021-04-28 10:50:00|28394.13|28394.13|28406.3|28406.3|28414.91|28414.91|28389.82|28389.82|0
1619607300000|2021-04-28 10:55:00|28427.08|28427.08|28450.39|28450.39|28456.47|28456.47|28427.08|28427.08|0
1619607600000|2021-04-28 11:00:00|28446.08|28446.08|28460.78|28460.78|28482.31|28482.31|28446.08|28446.08|0
1619607900000|2021-04-28 11:05:00|28465.08|28465.08|28469.39|28469.39|28478|28478|28456.47|28456.47|0
1619608200000|2021-04-28 11:10:00|28473.7|28473.7|28503.09|28503.09|28507.39|28507.39|28473.7|28473.7|0
1619608500000|2021-04-28 11:15:00|28507.39|28507.39|28490.17|28490.17|28507.39|28507.39|28473.7|28473.7|0
1619608800000|2021-04-28 11:20:00|28494.48|28494.48|28529.95|28529.95|28551.48|28551.48|28494.48|28494.48|0
1619609100000|2021-04-28 11:25:00|28521.34|28521.34|28564.68|28564.68|28567.48|28567.48|28521.34|28521.34|0
1619609400000|2021-04-28 11:30:00|28568.98|28568.98|28539.59|28539.59|28568.98|28568.98|28537.06|28537.06|0
1619609700000|2021-04-28 11:35:00|28535.29|28535.29|28559.35|28559.35|28559.35|28559.35|28529.2|28529.2|0
1619610000000|2021-04-28 11:40:00|28567.96|28567.96|28577.6|28577.6|28583.68|28583.68|28567.96|28567.96|0
1619610300000|2021-04-28 11:45:00|28579.37|28579.37|28581.15|28581.15|28587.24|28587.24|28572.54|28572.54|0
1619610600000|2021-04-28 11:50:00|28582.93|28582.93|28580.4|28580.4|28604.46|28604.46|28580.4|28580.4|0
1619610900000|2021-04-28 11:55:00|28578.62|28578.62|28587.24|28587.24|28587.24|28587.24|28576.85|28576.85|0
1619611200000|2021-04-28 12:00:00|28582.93|28582.93|28599.4|28599.4|28608.02|28608.02|28578.62|28578.62|0
1619611500000|2021-04-28 12:05:00|28601.18|28601.18|28628.8|28628.8|28628.8|28628.8|28596.87|28596.87|0
1619611800000|2021-04-28 12:10:00|28633.1|28633.1|28624.49|28624.49|28633.1|28633.1|28624.49|28624.49|0
1619612100000|2021-04-28 12:15:00|28622.71|28622.71|28635.91|28635.91|28648.82|28648.82|28615.88|28615.88|0
1619612400000|2021-04-28 12:20:00|28644.52|28644.52|28612.6|28612.6|28648.82|28648.82|28612.6|28612.6|0
1619612700000|2021-04-28 12:25:00|28599.68|28599.68|28573.57|28573.57|28599.68|28599.68|28561.67|28561.67|0
1619613000000|2021-04-28 12:30:00|28569.26|28569.26|28609.79|28609.79|28622.71|28622.71|28569.26|28569.26|0
1619613300000|2021-04-28 12:35:00|28608.02|28608.02|28596.87|28596.87|28608.02|28608.02|28589.01|28589.01|0
1619613600000|2021-04-28 12:40:00|28592.57|28592.57|28566.46|28566.46|28592.57|28592.57|28565.7|28565.7|0
1619613900000|2021-04-28 12:45:00|28564.68|28564.68|28560.37|28560.37|28564.68|28564.68|28543.9|28543.9|0
1619614200000|2021-04-28 12:50:00|28556.82|28556.82|28561.87|28561.87|28565.43|28565.43|28556.82|28556.82|0
1619614500000|2021-04-28 12:55:00|28566.18|28566.18|28582.38|28582.38|28592.77|28592.77|28559.07|28559.07|0
1619614800000|2021-04-28 13:00:00|28580.6|28580.6|28570.21|28570.21|28580.6|28580.6|28570.21|28570.21|0
1619615100000|2021-04-28 13:05:00|28568.44|28568.44|28529.4|28529.4|28568.44|28568.44|28525.1|28525.1|0
1619615400000|2021-04-28 13:10:00|28525.1|28525.1|28516.48|28516.48|28535.49|28535.49|28516.48|28516.48|0
1619615700000|2021-04-28 13:15:00|28512.18|28512.18|28504.59|28504.59|28512.18|28512.18|28473.42|28473.42|0
1619616000000|2021-04-28 13:20:00|28508.9|28508.9|28495.98|28495.98|28511.43|28511.43|28494.2|28494.2|0
1619616300000|2021-04-28 13:25:00|28500.29|28500.29|28495.98|28495.98|28507.12|28507.12|28468.36|28468.36|0
1619616600000|2021-04-28 13:30:00|28500.29|28500.29|28619.63|28619.63|28642.94|28642.94|28500.29|28500.29|0
1619616900000|2021-04-28 13:35:00|28634.33|28634.33|28602.13|28602.13|28642.94|28642.94|28573.02|28573.02|0
1619617200000|2021-04-28 13:40:00|28589.22|28589.22|28637.61|28637.61|28637.61|28637.61|28559.07|28559.07|0
1619617500000|2021-04-28 13:45:00|28633.3|28633.3|28635.08|28635.08|28654.08|28654.08|28626.47|28626.47|0
1619617800000|2021-04-28 13:50:00|28630.78|28630.78|28563.38|28563.38|28630.78|28630.78|28563.38|28563.38|0
1619618100000|2021-04-28 13:55:00|28576.3|28576.3|28567.68|28567.68|28586.69|28586.69|28564.13|28564.13|0
1619618400000|2021-04-28 14:00:00|28576.3|28576.3|28308.48|28308.48|28576.3|28576.3|28186.88|28186.88|0
1619618700000|2021-04-28 14:05:00|28295.56|28295.56|28355.1|28355.1|28482.79|28482.79|28281.62|28281.62|0
1619619000000|2021-04-28 14:10:00|28337.87|28337.87|28313.26|28313.26|28412.86|28412.86|28257.56|28257.56|0
1619619300000|2021-04-28 14:15:00|28318.6|28318.6|28177.24|28177.24|28322.15|28322.15|28173.68|28173.68|0
1619619600000|2021-04-28 14:20:00|28172.93|28172.93|28252.22|28252.22|28287.7|28287.7|28160.76|28160.76|0
1619619900000|2021-04-28 14:25:00|28243.61|28243.61|28257.28|28257.28|28298.84|28298.84|28231.44|28231.44|0
1619620200000|2021-04-28 14:30:00|28261.59|28261.59|28317.09|28317.09|28317.09|28317.09|28257.28|28257.28|0
1619620500000|2021-04-28 14:35:00|28308.48|28308.48|28257.56|28257.56|28344.71|28344.71|28214.49|28214.49|0
1619620800000|2021-04-28 14:40:00|28261.86|28261.86|28247.17|28247.17|28268.7|28268.7|28231.72|28231.72|0
1619621100000|2021-04-28 14:45:00|28255.78|28255.78|28317.84|28317.84|28321.4|28321.4|28255.78|28255.78|0
1619621400000|2021-04-28 14:50:00|28313.54|28313.54|28317.84|28317.84|28326.46|28326.46|28298.84|28298.84|0
1619621700000|2021-04-28 14:55:00|28322.15|28322.15|28301.37|28301.37|28330.76|28330.76|28284.14|28284.14|0
1619622000000|2021-04-28 15:00:00|28297.06|28297.06|28267.67|28267.67|28319.35|28319.35|28265.89|28265.89|0
1619622300000|2021-04-28 15:05:00|28271.98|28271.98|28256.53|28256.53|28279.84|28279.84|28252.22|28252.22|0
1619622600000|2021-04-28 15:10:00|28265.14|28265.14|28271.98|28271.98|28286.67|28286.67|28251.2|28251.2|0
1619622900000|2021-04-28 15:15:00|28276.28|28276.28|28355.1|28355.1|28372.32|28372.32|28271.23|28271.23|0
1619623200000|2021-04-28 15:20:00|28359.4|28359.4|28278.06|28278.06|28363.71|28363.71|28271.23|28271.23|0
1619623500000|2021-04-28 15:25:00|28282.37|28282.37|28282.37|28282.37|28282.37|28282.37|28237.53|28237.53|0
1619680500000|2021-04-29 07:15:00|28283.19|28283.19|28330.84|28330.84|28330.84|28330.84|28245.19|28245.19|0
1619680800000|2021-04-29 07:20:00|28335.14|28335.14|28239.1|28239.1|28339.45|28339.45|28226.18|28226.18|0
1619681100000|2021-04-29 07:25:00|28234.8|28234.8|28239.1|28239.1|28273.55|28273.55|28230.49|28230.49|0
1619681400000|2021-04-29 07:30:00|28234.8|28234.8|28246.96|28246.96|28269.25|28269.25|28229.46|28229.46|0
1619681700000|2021-04-29 07:35:00|28255.58|28255.58|28214.02|28214.02|28278.88|28278.88|28205.4|28205.4|0
1619682000000|2021-04-29 07:40:00|28218.32|28218.32|28161.59|28161.59|28222.63|28222.63|28153.73|28153.73|0
1619682300000|2021-04-29 07:45:00|28165.89|28165.89|28131.17|28131.17|28180.59|28180.59|28126.86|28126.86|0
1619682600000|2021-04-29 07:50:00|28132.95|28132.95|28098.97|28098.97|28141.56|28141.56|28098.97|28098.97|0
1619682900000|2021-04-29 07:55:00|28095.42|28095.42|28081.47|28081.47|28147.09|28147.09|28077.17|28077.17|0
1619683200000|2021-04-29 08:00:00|28085.78|28085.78|28032.05|28032.05|28085.78|28085.78|28014.83|28014.83|0
1619683500000|2021-04-29 08:05:00|28027.74|28027.74|28062.47|28062.47|28091.86|28091.86|28027.74|28027.74|0
1619683800000|2021-04-29 08:10:00|28049.55|28049.55|28028.02|28028.02|28058.16|28058.16|28016.6|28016.6|0
1619684100000|2021-04-29 08:15:00|28023.71|28023.71|28021.94|28021.94|28030.55|28030.55|28000.4|28000.4|0
1619684400000|2021-04-29 08:20:00|28017.63|28017.63|28002.18|28002.18|28023.71|28023.71|28002.18|28002.18|0
1619684700000|2021-04-29 08:25:00|27997.87|27997.87|28015.37|28015.37|28038.68|28038.68|27984.96|27984.96|0
1619685000000|2021-04-29 08:30:00|28010.04|28010.04|28072.38|28072.38|28072.38|28072.38|27982.43|27982.43|0
1619685300000|2021-04-29 08:35:00|28085.3|28085.3|28130.14|28130.14|28138.76|28138.76|28085.3|28085.3|0
1619685600000|2021-04-29 08:40:00|28121.53|28121.53|28109.36|28109.36|28121.53|28121.53|28079.22|28079.22|0
1619685900000|2021-04-29 08:45:00|28111.14|28111.14|28170.68|28170.68|28174.23|28174.23|28111.14|28111.14|0
1619686200000|2021-04-29 08:50:00|28162.06|28162.06|28075.11|28075.11|28162.06|28162.06|28062.2|28062.2|0
1619686500000|2021-04-29 08:55:00|28066.5|28066.5|28049.28|28049.28|28066.5|28066.5|28040.66|28040.66|0
1619686800000|2021-04-29 09:00:00|28044.97|28044.97|28051.8|28051.8|28057.89|28057.89|28032.05|28032.05|0
1619687100000|2021-04-29 09:05:00|28056.11|28056.11|28057.14|28057.14|28065|28065|28043.19|28043.19|0
1619687400000|2021-04-29 09:10:00|28048.52|28048.52|28034.58|28034.58|28052.83|28052.83|28026.72|28026.72|0
1619687700000|2021-04-29 09:15:00|28038.89|28038.89|28038.89|28038.89|28043.19|28043.19|28021.66|28021.66|0
1619688000000|2021-04-29 09:20:00|28044.22|28044.22|28039.16|28039.16|28083.25|28083.25|28030.55|28030.55|0
1619688300000|2021-04-29 09:25:00|28037.38|28037.38|28031.3|28031.3|28048.52|28048.52|28018.38|28018.38|0
1619688600000|2021-04-29 09:30:00|28035.61|28035.61|28047.02|28047.02|28051.33|28051.33|28022.69|28022.69|0
1619688900000|2021-04-29 09:35:00|28050.58|28050.58|28053.11|28053.11|28065.27|28065.27|28050.58|28050.58|0
1619689200000|2021-04-29 09:40:00|28048.8|28048.8|28059.94|28059.94|28064.25|28064.25|28042.72|28042.72|0
1619689500000|2021-04-29 09:45:00|28064.25|28064.25|28072.11|28072.11|28072.11|28072.11|28047.02|28047.02|0
1619689800000|2021-04-29 09:50:00|28063.5|28063.5|28063.5|28063.5|28067.8|28067.8|28046.27|28046.27|0
1619690100000|2021-04-29 09:55:00|28067.8|28067.8|28058.44|28058.44|28079.97|28079.97|28058.44|28058.44|0
1619690400000|2021-04-29 10:00:00|28056.66|28056.66|28054.88|28054.88|28058.44|28058.44|28052.35|28052.35|0
1619690700000|2021-04-29 10:05:00|28050.58|28050.58|28060.97|28060.97|28060.97|28060.97|28050.58|28050.58|0
1619691000000|2021-04-29 10:10:00|28056.66|28056.66|28063.5|28063.5|28063.5|28063.5|28020.43|28020.43|0
1619691300000|2021-04-29 10:15:00|28067.8|28067.8|28087.56|28087.56|28091.86|28091.86|28067.8|28067.8|0
1619691600000|2021-04-29 10:20:00|28091.86|28091.86|28075.39|28075.39|28100.48|28100.48|28056.39|28056.39|0
1619691900000|2021-04-29 10:25:00|28077.17|28077.17|28097.95|28097.95|28102.25|28102.25|28077.17|28077.17|0
1619692200000|2021-04-29 10:30:00|28093.64|28093.64|28085.03|28085.03|28093.64|28093.64|28076.41|28076.41|0
1619692500000|2021-04-29 10:35:00|28080.72|28080.72|28092.89|28092.89|28095.42|28095.42|28080.72|28080.72|0
1619692800000|2021-04-29 10:40:00|28088.58|28088.58|28067.8|28067.8|28088.58|28088.58|28067.8|28067.8|0
1619693100000|2021-04-29 10:45:00|28072.11|28072.11|28083.25|28083.25|28085.03|28085.03|28072.11|28072.11|0
1619693400000|2021-04-29 10:50:00|28087.56|28087.56|28059.94|28059.94|28089.33|28089.33|28059.94|28059.94|0
1619693700000|2021-04-29 10:55:00|28064.25|28064.25|28070.33|28070.33|28078.94|28078.94|28058.16|28058.16|0
1619694000000|2021-04-29 11:00:00|28083.25|28083.25|28042.72|28042.72|28083.25|28083.25|28042.72|28042.72|0
1619694300000|2021-04-29 11:05:00|28047.02|28047.02|28072.11|28072.11|28072.11|28072.11|28047.02|28047.02|0
1619694600000|2021-04-29 11:10:00|28085.03|28085.03|28072.11|28072.11|28085.03|28085.03|28059.19|28059.19|0
1619694900000|2021-04-29 11:15:00|28063.5|28063.5|28062.47|28062.47|28068.55|28068.55|28059.94|28059.94|0
1619695200000|2021-04-29 11:20:00|28058.91|28058.91|28031.3|28031.3|28058.91|28058.91|28026.99|28026.99|0
1619695500000|2021-04-29 11:25:00|28026.99|28026.99|28009.77|28009.77|28035.61|28035.61|28005.46|28005.46|0
1619695800000|2021-04-29 11:30:00|28007.99|28007.99|28007.99|28007.99|28016.6|28016.6|28003.68|28003.68|0
1619696100000|2021-04-29 11:35:00|28003.68|28003.68|27999.38|27999.38|28005.46|28005.46|27990.76|27990.76|0
1619696400000|2021-04-29 11:40:00|28003.68|28003.68|27995.82|27995.82|28020.91|28020.91|27995.82|27995.82|0
1619696700000|2021-04-29 11:45:00|28000.13|28000.13|27995.82|27995.82|28005.19|28005.19|27983.66|27983.66|0
1619697000000|2021-04-29 11:50:00|27997.6|27997.6|28003.68|28003.68|28007.99|28007.99|27997.6|27997.6|0
1619697300000|2021-04-29 11:55:00|27995.07|27995.07|27970.74|27970.74|28009.02|28009.02|27970.74|27970.74|0
1619697600000|2021-04-29 12:00:00|27966.43|27966.43|27959.32|27959.32|27975.04|27975.04|27955.01|27955.01|0
1619697900000|2021-04-29 12:05:00|27963.63|27963.63|27994.8|27994.8|27994.8|27994.8|27956.04|27956.04|0
1619698200000|2021-04-29 12:10:00|27999.1|27999.1|27973.26|27973.26|28000.88|28000.88|27964.65|27964.65|0
1619698500000|2021-04-29 12:15:00|27976.82|27976.82|27953.51|27953.51|27979.35|27979.35|27953.51|27953.51|0
1619698800000|2021-04-29 12:20:00|27957.82|27957.82|27953.51|27953.51|27966.43|27966.43|27944.9|27944.9|0
1619699100000|2021-04-29 12:25:00|27949.2|27949.2|27955.29|27955.29|27982.9|27982.9|27949.2|27949.2|0
1619699400000|2021-04-29 12:30:00|27950.98|27950.98|27954.26|27954.26|27972.51|27972.51|27950.98|27950.98|0
1619699700000|2021-04-29 12:35:00|27958.57|27958.57|27955.77|27955.77|27967.18|27967.18|27810.3|27810.3|0
1619700000000|2021-04-29 12:40:00|27960.07|27960.07|27951.46|27951.46|27985.16|27985.16|27852.14|27852.14|0
1619700300000|2021-04-29 12:45:00|27938.54|27938.54|27910.92|27910.92|27956.79|27956.79|27906.62|27906.62|0
1619700600000|2021-04-29 12:50:00|27898.01|27898.01|27912.7|27912.7|27915.23|27915.23|27893.7|27893.7|0
1619700900000|2021-04-29 12:55:00|27908.4|27908.4|27935.26|27935.26|27935.26|27935.26|27895.48|27895.48|0
1619701200000|2021-04-29 13:00:00|27943.87|27943.87|27962.87|27962.87|27971.49|27971.49|27943.87|27943.87|0
1619701500000|2021-04-29 13:05:00|27967.18|27967.18|27968.21|27968.21|27979.35|27979.35|27949.2|27949.2|0
1619701800000|2021-04-29 13:10:00|27976.82|27976.82|27954.54|27954.54|27988.99|27988.99|27952.76|27952.76|0
1619702100000|2021-04-29 13:15:00|27958.84|27958.84|27942.37|27942.37|27963.15|27963.15|27942.37|27942.37|0
1619702400000|2021-04-29 13:20:00|27938.06|27938.06|27936.29|27936.29|27944.9|27944.9|27931.98|27931.98|0
1619702700000|2021-04-29 13:25:00|27934.51|27934.51|27951.73|27951.73|27956.04|27956.04|27906.89|27906.89|0
1619703000000|2021-04-29 13:30:00|27956.04|27956.04|28003.68|28003.68|28020.91|28020.91|27947.43|27947.43|0
1619703300000|2021-04-29 13:35:00|27999.38|27999.38|27929.45|27929.45|28003.68|28003.68|27912.22|27912.22|0
1619703600000|2021-04-29 13:40:00|27933.76|27933.76|27925.14|27925.14|27957.07|27957.07|27923.37|27923.37|0
1619703900000|2021-04-29 13:45:00|27920.84|27920.84|27752.34|27752.34|27930.2|27930.2|27640.38|27640.38|0
1619704200000|2021-04-29 13:50:00|27756.65|27756.65|27813.93|27813.93|27887.14|27887.14|27692.05|27692.05|0
1619704500000|2021-04-29 13:55:00|27809.62|27809.62|27875.25|27875.25|27931.23|27931.23|27809.62|27809.62|0
1619704800000|2021-04-29 14:00:00|27866.63|27866.63|27849.88|27849.88|27899.31|27899.31|27810.1|27810.1|0
1619705100000|2021-04-29 14:05:00|27841.27|27841.27|27847.36|27847.36|27865.33|27865.33|27837.72|27837.72|0
1619705400000|2021-04-29 14:10:00|27855.97|27855.97|27810.1|27810.1|27873.19|27873.19|27802.24|27802.24|0
1619705700000|2021-04-29 14:15:00|27801.49|27801.49|27759.65|27759.65|27824.8|27824.8|27759.65|27759.65|0
1619706000000|2021-04-29 14:20:00|27763.96|27763.96|27813.11|27813.11|27834.64|27834.64|27760.4|27760.4|0
1619706300000|2021-04-29 14:25:00|27808.8|27808.8|27777.63|27777.63|27808.8|27808.8|27748.99|27748.99|0
1619706600000|2021-04-29 14:30:00|27773.32|27773.32|27768.27|27768.27|27785.49|27785.49|27747.49|27747.49|0
1619706900000|2021-04-29 14:35:00|27776.88|27776.88|27733.06|27733.06|27781.19|27781.19|27702.65|27702.65|0
1619707200000|2021-04-29 14:40:00|27737.37|27737.37|27805.79|27805.79|27823.02|27823.02|27737.37|27737.37|0
1619707500000|2021-04-29 14:45:00|27797.18|27797.18|27827.33|27827.33|27827.33|27827.33|27779.96|27779.96|0
1619707800000|2021-04-29 14:50:00|27823.02|27823.02|27785.01|27785.01|27833.41|27833.41|27780.71|27780.71|0
1619708100000|2021-04-29 14:55:00|27789.32|27789.32|27760.2|27760.2|27792.88|27792.88|27751.59|27751.59|0
1619708400000|2021-04-29 15:00:00|27758.43|27758.43|27760.2|27760.2|27777.43|27777.43|27745.51|27745.51|0
1619708700000|2021-04-29 15:05:00|27755.9|27755.9|27793.9|27793.9|27800.74|27800.74|27751.59|27751.59|0
1619709000000|2021-04-29 15:10:00|27798.21|27798.21|27769.84|27769.84|27812.9|27812.9|27768.06|27768.06|0
1619709300000|2021-04-29 15:15:00|27765.54|27765.54|27731.84|27731.84|27765.54|27765.54|27730.06|27730.06|0
1619709600000|2021-04-29 15:20:00|27736.14|27736.14|27753.37|27753.37|27753.37|27753.37|27717.14|27717.14|0
1619709900000|2021-04-29 15:25:00|27755.14|27755.14|27740.45|27740.45|27775.93|27775.93|27736.14|27736.14|0
1619766900000|2021-04-30 07:15:00|28327.35|28327.35|28369.46|28369.46|28369.46|28369.46|28263.03|28263.03|0
1619767200000|2021-04-30 07:20:00|28367.69|28367.69|28385.94|28385.94|28422.92|28422.92|28344.38|28344.38|0
1619767500000|2021-04-30 07:25:00|28381.63|28381.63|28390.52|28390.52|28409.52|28409.52|28374.79|28374.79|0
1619767800000|2021-04-30 07:30:00|28394.82|28394.82|28415.33|28415.33|28417.11|28417.11|28357.57|28357.57|0
1619768100000|2021-04-30 07:35:00|28419.64|28419.64|28412.25|28412.25|28450.81|28450.81|28396.33|28396.33|0
1619768400000|2021-04-30 07:40:00|28425.17|28425.17|28507.54|28507.54|28507.54|28507.54|28425.17|28425.17|0
1619768700000|2021-04-30 07:45:00|28503.23|28503.23|28483.75|28483.75|28518.2|28518.2|28483.75|28483.75|0
1619769000000|2021-04-30 07:50:00|28479.45|28479.45|28459.69|28459.69|28496.95|28496.95|28459.69|28459.69|0
1619769300000|2021-04-30 07:55:00|28457.92|28457.92|28438.16|28438.16|28472.61|28472.61|28420.94|28420.94|0
1619769600000|2021-04-30 08:00:00|28433.86|28433.86|28451.83|28451.83|28466.53|28466.53|28417.38|28417.38|0
1619769900000|2021-04-30 08:05:00|28456.14|28456.14|28476.37|28476.37|28487.79|28487.79|28448.28|28448.28|0
1619770200000|2021-04-30 08:10:00|28474.59|28474.59|28490.31|28490.31|28505.76|28505.76|28474.59|28474.59|0
1619770500000|2021-04-30 08:15:00|28486.01|28486.01|28475.89|28475.89|28503.23|28503.23|28464.48|28464.48|0
1619770800000|2021-04-30 08:20:00|28474.12|28474.12|28521.76|28521.76|28526.07|28526.07|28461.2|28461.2|0
1619771100000|2021-04-30 08:25:00|28517.45|28517.45|28521.01|28521.01|28530.37|28530.37|28507.81|28507.81|0
1619771400000|2021-04-30 08:30:00|28529.62|28529.62|28500.23|28500.23|28533.93|28533.93|28492.37|28492.37|0
1619771700000|2021-04-30 08:35:00|28498.45|28498.45|28514.65|28514.65|28522.51|28522.51|28485.53|28485.53|0
1619772000000|2021-04-30 08:40:00|28527.57|28527.57|28545.82|28545.82|28545.82|28545.82|28504.26|28504.26|0
1619772300000|2021-04-30 08:45:00|28541.51|28541.51|28535.43|28535.43|28563.05|28563.05|28531.12|28531.12|0
1619772600000|2021-04-30 08:50:00|28531.12|28531.12|28487.03|28487.03|28535.43|28535.43|28487.03|28487.03|0
1619772900000|2021-04-30 08:55:00|28488.81|28488.81|28472.34|28472.34|28488.81|28488.81|28463.73|28463.73|0
1619773200000|2021-04-30 09:00:00|28474.12|28474.12|28487.03|28487.03|28488.81|28488.81|28461.2|28461.2|0
1619773500000|2021-04-30 09:05:00|28495.65|28495.65|28493.87|28493.87|28502.48|28502.48|28491.34|28491.34|0
1619773800000|2021-04-30 09:10:00|28489.56|28489.56|28494.62|28494.62|28494.62|28494.62|28476.37|28476.37|0
1619774100000|2021-04-30 09:15:00|28498.93|28498.93|28445.95|28445.95|28498.93|28498.93|28445.95|28445.95|0
1619774400000|2021-04-30 09:20:00|28444.17|28444.17|28392.97|28392.97|28444.17|28444.17|28388.67|28388.67|0
1619774700000|2021-04-30 09:25:00|28388.67|28388.67|28418.34|28418.34|28427.22|28427.22|28388.67|28388.67|0
1619775000000|2021-04-30 09:30:00|28426.95|28426.95|28382.11|28382.11|28426.95|28426.95|28382.11|28382.11|0
1619775300000|2021-04-30 09:35:00|28386.41|28386.41|28369.19|28369.19|28389.97|28389.97|28369.19|28369.19|0
1619775600000|2021-04-30 09:40:00|28373.49|28373.49|28350.19|28350.19|28374.25|28374.25|28341.57|28341.57|0
1619775900000|2021-04-30 09:45:00|28345.88|28345.88|28358.32|28358.32|28360.85|28360.85|28337.27|28337.27|0
1619776200000|2021-04-30 09:50:00|28354.01|28354.01|28350.73|28350.73|28366.93|28366.93|28347.18|28347.18|0
1619776500000|2021-04-30 09:55:00|28355.04|28355.04|28358.6|28358.6|28367.21|28367.21|28350.73|28350.73|0
1619776800000|2021-04-30 10:00:00|28360.37|28360.37|28358.6|28358.6|28373.29|28373.29|28337.06|28337.06|0
1619777100000|2021-04-30 10:05:00|28356.82|28356.82|28374.04|28374.04|28374.04|28374.04|28341.1|28341.1|0
1619777400000|2021-04-30 10:10:00|28378.35|28378.35|28368.23|28368.23|28405.21|28405.21|28368.23|28368.23|0
1619777700000|2021-04-30 10:15:00|28366.46|28366.46|28371.51|28371.51|28401.66|28401.66|28364.68|28364.68|0
1619778000000|2021-04-30 10:20:00|28367.21|28367.21|28340.62|28340.62|28367.21|28367.21|28340.62|28340.62|0
1619778300000|2021-04-30 10:25:00|28344.93|28344.93|28392.57|28392.57|28392.57|28392.57|28344.93|28344.93|0
1619778600000|2021-04-30 10:30:00|28396.88|28396.88|28375.34|28375.34|28396.88|28396.88|28361.4|28361.4|0
1619778900000|2021-04-30 10:35:00|28366.73|28366.73|28389.29|28389.29|28391.07|28391.07|28366.73|28366.73|0
1619779200000|2021-04-30 10:40:00|28384.98|28384.98|28403.23|28403.23|28407.54|28407.54|28382.45|28382.45|0
1619779500000|2021-04-30 10:45:00|28401.46|28401.46|28425.79|28425.79|28434.4|28434.4|28401.46|28401.46|0
1619779800000|2021-04-30 10:50:00|28424.01|28424.01|28399.95|28399.95|28424.01|28424.01|28388.54|28388.54|0
1619780100000|2021-04-30 10:55:00|28398.18|28398.18|28381.7|28381.7|28398.18|28398.18|28371.31|28371.31|0
1619780400000|2021-04-30 11:00:00|28377.4|28377.4|28358.67|28358.67|28399.2|28399.2|28355.11|28355.11|0
1619780700000|2021-04-30 11:05:00|28356.89|28356.89|28355.11|28355.11|28358.67|28358.67|28333.58|28333.58|0
1619781000000|2021-04-30 11:10:00|28350.81|28350.81|28349.03|28349.03|28356.89|28356.89|28323.19|28323.19|0
1619781300000|2021-04-30 11:15:00|28344.72|28344.72|28320.11|28320.11|28349.03|28349.03|28315.81|28315.81|0
1619781600000|2021-04-30 11:20:00|28315.81|28315.81|28250.66|28250.66|28317.58|28317.58|28246.36|28246.36|0
1619781900000|2021-04-30 11:25:00|28246.36|28246.36|28247.38|28247.38|28265.36|28265.36|28242.05|28242.05|0
1619782200000|2021-04-30 11:30:00|28251.69|28251.69|28245.13|28245.13|28271.72|28271.72|28240.82|28240.82|0
1619782500000|2021-04-30 11:35:00|28249.43|28249.43|28261.6|28261.6|28265.91|28265.91|28247.66|28247.66|0
1619782800000|2021-04-30 11:40:00|28265.91|28265.91|28247.66|28247.66|28265.91|28265.91|28244.38|28244.38|0
1619783100000|2021-04-30 11:45:00|28256.27|28256.27|28237.27|28237.27|28260.58|28260.58|28237.27|28237.27|0
1619783400000|2021-04-30 11:50:00|28241.57|28241.57|28288.19|28288.19|28290.72|28290.72|28241.57|28241.57|0
1619783700000|2021-04-30 11:55:00|28296.8|28296.8|28307.95|28307.95|28312.25|28312.25|28290.72|28290.72|0
1619784000000|2021-04-30 12:00:00|28303.64|28303.64|28258.8|28258.8|28307.95|28307.95|28258.8|28258.8|0
1619784300000|2021-04-30 12:05:00|28254.49|28254.49|28270.97|28270.97|28284.64|28284.64|28254.49|28254.49|0
1619784600000|2021-04-30 12:10:00|28266.66|28266.66|28236.52|28236.52|28266.66|28266.66|28236.52|28236.52|0
1619784900000|2021-04-30 12:15:00|28251.21|28251.21|28287.17|28287.17|28287.17|28287.17|28244.1|28244.1|0
1619785200000|2021-04-30 12:20:00|28288.94|28288.94|28322.64|28322.64|28322.64|28322.64|28288.94|28288.94|0
1619785500000|2021-04-30 12:25:00|28326.95|28326.95|28315.81|28315.81|28328.73|28328.73|28315.81|28315.81|0
1619785800000|2021-04-30 12:30:00|28324.42|28324.42|28368.51|28368.51|28368.51|28368.51|28315.81|28315.81|0
1619786100000|2021-04-30 12:35:00|28359.9|28359.9|28373.84|28373.84|28383.21|28383.21|28359.9|28359.9|0
1619786400000|2021-04-30 12:40:00|28372.06|28372.06|28355.59|28355.59|28372.06|28372.06|28340.14|28340.14|0
1619786700000|2021-04-30 12:45:00|28351.28|28351.28|28357.37|28357.37|28367.76|28367.76|28351.28|28351.28|0
1619787000000|2021-04-30 12:50:00|28353.06|28353.06|28321.89|28321.89|28353.06|28353.06|28321.89|28321.89|0
1619787300000|2021-04-30 12:55:00|28323.67|28323.67|28344.45|28344.45|28344.45|28344.45|28322.92|28322.92|0
1619787600000|2021-04-30 13:00:00|28346.23|28346.23|28349.78|28349.78|28349.78|28349.78|28345.47|28345.47|0
1619787900000|2021-04-30 13:05:00|28351.56|28351.56|28336.86|28336.86|28351.56|28351.56|28332.56|28332.56|0
1619788200000|2021-04-30 13:10:00|28328.25|28328.25|28343.7|28343.7|28343.7|28343.7|28320.39|28320.39|0
1619788500000|2021-04-30 13:15:00|28337.61|28337.61|28321.89|28321.89|28338.36|28338.36|28321.89|28321.89|0
1619788800000|2021-04-30 13:20:00|28313.28|28313.28|28360.65|28360.65|28378.9|28378.9|28292.22|28292.22|0
1619789100000|2021-04-30 13:25:00|28362.43|28362.43|28378.9|28378.9|28383.21|28383.21|28352.03|28352.03|0
1619789400000|2021-04-30 13:30:00|28374.59|28374.59|28465.3|28465.3|28469.61|28469.61|28361.67|28361.67|0
1619789700000|2021-04-30 13:35:00|28473.91|28473.91|28459.97|28459.97|28474.66|28474.66|28425.52|28425.52|0
1619790000000|2021-04-30 13:40:00|28464.27|28464.27|28504.06|28504.06|28504.06|28504.06|28444.52|28444.52|0
1619790300000|2021-04-30 13:45:00|28505.83|28505.83|28499|28499|28530.17|28530.17|28475.69|28475.69|0
1619790600000|2021-04-30 13:50:00|28503.31|28503.31|28475.69|28475.69|28503.31|28503.31|28462.77|28462.77|0
1619790900000|2021-04-30 13:55:00|28480|28480|28443.77|28443.77|28480|28480|28435.16|28435.16|0
1619791200000|2021-04-30 14:00:00|28439.46|28439.46|28448.83|28448.83|28448.83|28448.83|28414.38|28414.38|0
1619791500000|2021-04-30 14:05:00|28457.44|28457.44|28463.52|28463.52|28482.53|28482.53|28450.6|28450.6|0
1619791800000|2021-04-30 14:10:00|28459.22|28459.22|28408.29|28408.29|28459.22|28459.22|28402.21|28402.21|0
1619792100000|2021-04-30 14:15:00|28412.6|28412.6|28416.9|28416.9|28421.21|28421.21|28395.37|28395.37|0
1619792400000|2021-04-30 14:20:00|28425.52|28425.52|28395.37|28395.37|28425.52|28425.52|28384.98|28384.98|0
1619792700000|2021-04-30 14:25:00|28391.07|28391.07|28411.85|28411.85|28422.24|28422.24|28372.06|28372.06|0
1619793000000|2021-04-30 14:30:00|28410.07|28410.07|28410.82|28410.82|28427.29|28427.29|28405.76|28405.76|0
1619793300000|2021-04-30 14:35:00|28409.04|28409.04|28411.85|28411.85|28411.85|28411.85|28382.45|28382.45|0
1619793600000|2021-04-30 14:40:00|28407.54|28407.54|28372.06|28372.06|28422.24|28422.24|28372.06|28372.06|0
1619793900000|2021-04-30 14:45:00|28370.29|28370.29|28397.9|28397.9|28402.21|28402.21|28365.98|28365.98|0
1619794200000|2021-04-30 14:50:00|28402.21|28402.21|28426.54|28426.54|28433.38|28433.38|28402.21|28402.21|0
1619794500000|2021-04-30 14:55:00|28422.24|28422.24|28436.93|28436.93|28436.93|28436.93|28394.62|28394.62|0
1619794800000|2021-04-30 15:00:00|28432.63|28432.63|28454.16|28454.16|28454.16|28454.16|28422.24|28422.24|0
1619795100000|2021-04-30 15:05:00|28462.77|28462.77|28456.69|28456.69|28474.94|28474.94|28449.85|28449.85|0
1619795400000|2021-04-30 15:10:00|28452.38|28452.38|28439.19|28439.19|28458.47|28458.47|28424.49|28424.49|0
1619795700000|2021-04-30 15:15:00|28434.88|28434.88|28420.18|28420.18|28439.19|28439.19|28415.88|28415.88|0
1619796000000|2021-04-30 15:20:00|28424.49|28424.49|28434.88|28434.88|28455.66|28455.66|28424.49|28424.49|0
1619796300000|2021-04-30 15:25:00|28430.58|28430.58|28414.1|28414.1|28430.58|28430.58|28365.71|28365.71|0
1620112500000|2021-05-04 07:15:00|28714.19|28714.19|28808.45|28808.45|28808.45|28808.45|28714.19|28714.19|0
1620112800000|2021-05-04 07:20:00|28804.14|28804.14|28827.18|28827.18|28885.21|28885.21|28804.14|28804.14|0
1620113100000|2021-05-04 07:25:00|28822.87|28822.87|28825.4|28825.4|28838.32|28838.32|28816.04|28816.04|0
1620113400000|2021-05-04 07:30:00|28829.71|28829.71|28765.59|28765.59|28833.26|28833.26|28758.75|28758.75|0
1620113700000|2021-05-04 07:35:00|28761.28|28761.28|28717.19|28717.19|28782.81|28782.81|28713.91|28713.91|0
1620114000000|2021-05-04 07:40:00|28712.89|28712.89|28746.58|28746.58|28759.5|28759.5|28691.35|28691.35|0
1620114300000|2021-05-04 07:45:00|28742.28|28742.28|28755.47|28755.47|28772.42|28772.42|28737.97|28737.97|0
1620114600000|2021-05-04 07:50:00|28764.08|28764.08|28755.2|28755.2|28771.67|28771.67|28725.8|28725.8|0
1620114900000|2021-05-04 07:55:00|28746.58|28746.58|28753.69|28753.69|28762.31|28762.31|28744.06|28744.06|0
1620115200000|2021-05-04 08:00:00|28745.08|28745.08|28709.61|28709.61|28745.08|28745.08|28709.61|28709.61|0
1620115500000|2021-05-04 08:05:00|28705.3|28705.3|28766.89|28766.89|28769.42|28769.42|28700.99|28700.99|0
1620115800000|2021-05-04 08:10:00|28768.67|28768.67|28751.44|28751.44|28781.58|28781.58|28742.83|28742.83|0
1620116100000|2021-05-04 08:15:00|28742.83|28742.83|28741.05|28741.05|28742.83|28742.83|28715.96|28715.96|0
1620116400000|2021-05-04 08:20:00|28758.28|28758.28|28791.22|28791.22|28799.08|28799.08|28741.05|28741.05|0
1620116700000|2021-05-04 08:25:00|28786.92|28786.92|28780.83|28780.83|28799.84|28799.84|28780.83|28780.83|0
1620117000000|2021-05-04 08:30:00|28779.06|28779.06|28739.55|28739.55|28779.06|28779.06|28725.6|28725.6|0
1620117300000|2021-05-04 08:35:00|28737.77|28737.77|28735.24|28735.24|28752.47|28752.47|28731.69|28731.69|0
1620117600000|2021-05-04 08:40:00|28730.93|28730.93|28724.1|28724.1|28749.94|28749.94|28715.49|28715.49|0
1620117900000|2021-05-04 08:45:00|28728.41|28728.41|28714.46|28714.46|28745.63|28745.63|28714.46|28714.46|0
1620118200000|2021-05-04 08:50:00|28710.15|28710.15|28762.86|28762.86|28771.47|28771.47|28710.15|28710.15|0
1620118500000|2021-05-04 08:55:00|28773.25|28773.25|28777.55|28777.55|28777.55|28777.55|28762.86|28762.86|0
1620118800000|2021-05-04 09:00:00|28773.25|28773.25|28758.55|28758.55|28773.25|28773.25|28751.72|28751.72|0
1620119100000|2021-05-04 09:05:00|28756.77|28756.77|28754.24|28754.24|28762.86|28762.86|28754.24|28754.24|0
1620119400000|2021-05-04 09:10:00|28749.94|28749.94|28737.77|28737.77|28752.47|28752.47|28729.16|28729.16|0
1620119700000|2021-05-04 09:15:00|28733.46|28733.46|28723.82|28723.82|28743.85|28743.85|28721.3|28721.3|0
1620120000000|2021-05-04 09:20:00|28725.6|28725.6|28721.3|28721.3|28738.52|28738.52|28721.3|28721.3|0
1620120300000|2021-05-04 09:25:00|28723.07|28723.07|28742.08|28742.08|28742.08|28742.08|28723.07|28723.07|0
1620120600000|2021-05-04 09:30:00|28759.3|28759.3|28787.19|28787.19|28795.05|28795.05|28759.3|28759.3|0
1620120900000|2021-05-04 09:35:00|28788.97|28788.97|28818.64|28818.64|28819.39|28819.39|28786.44|28786.44|0
1620121200000|2021-05-04 09:40:00|28822.19|28822.19|28811.53|28811.53|28845.5|28845.5|28811.53|28811.53|0
1620121500000|2021-05-04 09:45:00|28815.83|28815.83|28815.83|28815.83|28834.08|28834.08|28811.53|28811.53|0
1620121800000|2021-05-04 09:50:00|28814.06|28814.06|28804.42|28804.42|28814.81|28814.81|28801.14|28801.14|0
1620122100000|2021-05-04 09:55:00|28808.72|28808.72|28818.09|28818.09|28818.09|28818.09|28806.95|28806.95|0
1620122400000|2021-05-04 10:00:00|28824.17|28824.17|28830.26|28830.26|28832.03|28832.03|28813.03|28813.03|0
1620122700000|2021-05-04 10:05:00|28834.56|28834.56|28834.56|28834.56|28853.56|28853.56|28834.56|28834.56|0
1620123000000|2021-05-04 10:10:00|28830.26|28830.26|28821.64|28821.64|28830.26|28830.26|28813.03|28813.03|0
1620123300000|2021-05-04 10:15:00|28823.42|28823.42|28833.06|28833.06|28837.36|28837.36|28818.98|28818.98|0
1620123600000|2021-05-04 10:20:00|28841.95|28841.95|28874.89|28874.89|28876.67|28876.67|28841.95|28841.95|0
1620123900000|2021-05-04 10:25:00|28870.59|28870.59|28877.42|28877.42|28879.2|28879.2|28856.64|28856.64|0
1620124200000|2021-05-04 10:30:00|28873.12|28873.12|28862.45|28862.45|28881.73|28881.73|28862.45|28862.45|0
1620124500000|2021-05-04 10:35:00|28866.76|28866.76|28853.84|28853.84|28866.76|28866.76|28840.92|28840.92|0
1620124800000|2021-05-04 10:40:00|28849.53|28849.53|28806.47|28806.47|28849.53|28849.53|28806.47|28806.47|0
1620125100000|2021-05-04 10:45:00|28810.78|28810.78|28819.39|28819.39|28823.69|28823.69|28806.47|28806.47|0
1620125400000|2021-05-04 10:50:00|28823.69|28823.69|28831.28|28831.28|28836.61|28836.61|28823.69|28823.69|0
1620125700000|2021-05-04 10:55:00|28835.59|28835.59|28829.5|28829.5|28844.2|28844.2|28829.5|28829.5|0
1620126000000|2021-05-04 11:00:00|28833.81|28833.81|28823.42|28823.42|28836.34|28836.34|28819.11|28819.11|0
1620126300000|2021-05-04 11:05:00|28819.11|28819.11|28825.95|28825.95|28832.03|28832.03|28819.11|28819.11|0
1620126600000|2021-05-04 11:10:00|28821.64|28821.64|28849.53|28849.53|28853.09|28853.09|28818.09|28818.09|0
1620126900000|2021-05-04 11:15:00|28854.86|28854.86|28874.62|28874.62|28895.4|28895.4|28848.78|28848.78|0
1620127200000|2021-05-04 11:20:00|28878.93|28878.93|28924.52|28924.52|28930.6|28930.6|28878.93|28878.93|0
1620127500000|2021-05-04 11:25:00|28928.82|28928.82|28938.46|28938.46|28961.77|28961.77|28924.52|28924.52|0
1620127800000|2021-05-04 11:30:00|28936.69|28936.69|28934.91|28934.91|28943.52|28943.52|28917.68|28917.68|0
1620128100000|2021-05-04 11:35:00|28933.13|28933.13|28846.73|28846.73|28933.13|28933.13|28846.73|28846.73|0
1620128400000|2021-05-04 11:40:00|28842.42|28842.42|28784.39|28784.39|28842.42|28842.42|28726.35|28726.35|0
1620128700000|2021-05-04 11:45:00|28782.61|28782.61|28746.11|28746.11|28782.61|28782.61|28746.11|28746.11|0
1620129000000|2021-05-04 11:50:00|28750.41|28750.41|28801.34|28801.34|28801.34|28801.34|28746.11|28746.11|0
1620129300000|2021-05-04 11:55:00|28797.03|28797.03|28759.03|28759.03|28797.03|28797.03|28754.72|28754.72|0
1620129600000|2021-05-04 12:00:00|28757.25|28757.25|28751.17|28751.17|28770.17|28770.17|28751.17|28751.17|0
1620129900000|2021-05-04 12:05:00|28755.47|28755.47|28738.25|28738.25|28767.64|28767.64|28738.25|28738.25|0
1620130200000|2021-05-04 12:10:00|28736.47|28736.47|28737.22|28737.22|28740.78|28740.78|28709.61|28709.61|0
1620130500000|2021-05-04 12:15:00|28739|28739|28759.03|28759.03|28760.8|28760.8|28735.44|28735.44|0
1620130800000|2021-05-04 12:20:00|28763.33|28763.33|28754.72|28754.72|28763.33|28763.33|28723.55|28723.55|0
1620131100000|2021-05-04 12:25:00|28756.5|28756.5|28801.34|28801.34|28805.65|28805.65|28754.72|28754.72|0
1620131400000|2021-05-04 12:30:00|28809.95|28809.95|28815.28|28815.28|28824.65|28824.65|28803.12|28803.12|0
1620131700000|2021-05-04 12:35:00|28810.98|28810.98|28830.26|28830.26|28835.31|28835.31|28810.98|28810.98|0
1620132000000|2021-05-04 12:40:00|28838.87|28838.87|28839.89|28839.89|28848.51|28848.51|28832.03|28832.03|0
1620132300000|2021-05-04 12:45:00|28838.12|28838.12|28872.09|28872.09|28872.09|28872.09|28833.81|28833.81|0
1620132600000|2021-05-04 12:50:00|28867.78|28867.78|28863.48|28863.48|28874.62|28874.62|28845.23|28845.23|0
1620132900000|2021-05-04 12:55:00|28867.78|28867.78|28867.78|28867.78|28867.78|28867.78|28851.31|28851.31|0
1620133200000|2021-05-04 13:00:00|28866.01|28866.01|28872.84|28872.84|28876.4|28876.4|28854.86|28854.86|0
1620133500000|2021-05-04 13:05:00|28868.54|28868.54|28888.56|28888.56|28891.09|28891.09|28862.45|28862.45|0
1620133800000|2021-05-04 13:10:00|28886.79|28886.79|28896.43|28896.43|28896.43|28896.43|28873.87|28873.87|0
1620134100000|2021-05-04 13:15:00|28900.73|28900.73|28912.15|28912.15|28931.15|28931.15|28885.28|28885.28|0
1620134400000|2021-05-04 13:20:00|28910.37|28910.37|28866.28|28866.28|28910.37|28910.37|28866.28|28866.28|0
1620134700000|2021-05-04 13:25:00|28864.5|28864.5|28898.48|28898.48|28905.31|28905.31|28860.95|28860.95|0
1620135000000|2021-05-04 13:30:00|28902.78|28902.78|28919.26|28919.26|28922.81|28922.81|28887.34|28887.34|0
1620135300000|2021-05-04 13:35:00|28921.04|28921.04|28921.04|28921.04|28969.43|28969.43|28916.73|28916.73|0
1620135600000|2021-05-04 13:40:00|28929.65|28929.65|28901.01|28901.01|28929.65|28929.65|28856.92|28856.92|0
1620135900000|2021-05-04 13:45:00|28896.7|28896.7|28868.06|28868.06|28928.62|28928.62|28868.06|28868.06|0
1620136200000|2021-05-04 13:50:00|28863.75|28863.75|28847.55|28847.55|28872.64|28872.64|28834.63|28834.63|0
1620136500000|2021-05-04 13:55:00|28849.33|28849.33|28819.94|28819.94|28849.33|28849.33|28782.68|28782.68|0
1620136800000|2021-05-04 14:00:00|28815.63|28815.63|28789.79|28789.79|28818.91|28818.91|28786.24|28786.24|0
1620137100000|2021-05-04 14:05:00|28794.1|28794.1|28832.1|28832.1|28832.1|28832.1|28786.24|28786.24|0
1620137400000|2021-05-04 14:10:00|28827.8|28827.8|28799.91|28799.91|28832.86|28832.86|28778.38|28778.38|0
1620137700000|2021-05-04 14:15:00|28795.6|28795.6|28827.8|28827.8|28832.1|28832.1|28773.04|28773.04|0
1620138000000|2021-05-04 14:20:00|28819.19|28819.19|28797.65|28797.65|28827.05|28827.05|28791.57|28791.57|0
1620138300000|2021-05-04 14:25:00|28793.35|28793.35|28797.65|28797.65|28812.35|28812.35|28774.35|28774.35|0
1620138600000|2021-05-04 14:30:00|28795.88|28795.88|28776.87|28776.87|28800.18|28800.18|28762.18|28762.18|0
1620138900000|2021-05-04 14:35:00|28778.65|28778.65|28804.49|28804.49|28804.49|28804.49|28765.73|28765.73|0
1620139200000|2021-05-04 14:40:00|28808.04|28808.04|28814.13|28814.13|28829.58|28829.58|28805.52|28805.52|0
1620139500000|2021-05-04 14:45:00|28812.35|28812.35|28830.6|28830.6|28830.6|28830.6|28770.04|28770.04|0
1620139800000|2021-05-04 14:50:00|28821.99|28821.99|28839.21|28839.21|28843.52|28843.52|28814.13|28814.13|0
1620140100000|2021-05-04 14:55:00|28840.99|28840.99|28845.3|28845.3|28847.08|28847.08|28820.21|28820.21|0
1620140400000|2021-05-04 15:00:00|28843.52|28843.52|28844.27|28844.27|28869.36|28869.36|28831.35|28831.35|0
1620140700000|2021-05-04 15:05:00|28848.58|28848.58|28888.09|28888.09|28888.09|28888.09|28836.41|28836.41|0
1620141000000|2021-05-04 15:10:00|28883.78|28883.78|28860.47|28860.47|28889.86|28889.86|28860.47|28860.47|0
1620141300000|2021-05-04 15:15:00|28856.17|28856.17|28874.42|28874.42|28876.19|28876.19|28852.89|28852.89|0
1620141600000|2021-05-04 15:20:00|28878.72|28878.72|28857.94|28857.94|28887.34|28887.34|28853.64|28853.64|0
1620141900000|2021-05-04 15:25:00|28862.25|28862.25|28778.38|28778.38|28863|28863|28778.38|28778.38|0
1620198900000|2021-05-05 07:15:00|28658.75|28658.75|28617.47|28617.47|28664.84|28664.84|28608.58|28608.58|0
1620199200000|2021-05-05 07:20:00|28626.08|28626.08|28618.97|28618.97|28662.31|28662.31|28601.74|28601.74|0
1620199500000|2021-05-05 07:25:00|28624.3|28624.3|28641.25|28641.25|28658.75|28658.75|28620|28620|0
1620199800000|2021-05-05 07:30:00|28645.56|28645.56|28587.05|28587.05|28655.95|28655.95|28567.29|28567.29|0
1620200100000|2021-05-05 07:35:00|28591.35|28591.35|28598.46|28598.46|28600.24|28600.24|28576.66|28576.66|0
1620200400000|2021-05-05 07:40:00|28594.91|28594.91|28589.85|28589.85|28594.91|28594.91|28567.29|28567.29|0
1620200700000|2021-05-05 07:45:00|28594.16|28594.16|28617.47|28617.47|28617.47|28617.47|28583.77|28583.77|0
1620201000000|2021-05-05 07:50:00|28619.24|28619.24|28638.25|28638.25|28638.25|28638.25|28610.63|28610.63|0
1620201300000|2021-05-05 07:55:00|28629.63|28629.63|28646.59|28646.59|28653.7|28653.7|28628.61|28628.61|0
1620201600000|2021-05-05 08:00:00|28633.67|28633.67|28595.66|28595.66|28645.08|28645.08|28595.66|28595.66|0
1620201900000|2021-05-05 08:05:00|28604.27|28604.27|28652.47|28652.47|28652.47|28652.47|28588.83|28588.83|0
1620202200000|2021-05-05 08:10:00|28656.77|28656.77|28723.42|28723.42|28725.2|28725.2|28656.77|28656.77|0
1620202500000|2021-05-05 08:15:00|28721.64|28721.64|28729.5|28729.5|28759.65|28759.65|28717.34|28717.34|0
1620202800000|2021-05-05 08:20:00|28731.28|28731.28|28744.2|28744.2|28752.81|28752.81|28731.28|28731.28|0
1620203100000|2021-05-05 08:25:00|28739.89|28739.89|28709.48|28709.48|28744.2|28744.2|28709.48|28709.48|0
1620203400000|2021-05-05 08:30:00|28713.78|28713.78|28737.84|28737.84|28742.9|28742.9|28707.7|28707.7|0
1620203700000|2021-05-05 08:35:00|28734.29|28734.29|28770.79|28770.79|28779.4|28779.4|28729.98|28729.98|0
1620204000000|2021-05-05 08:40:00|28779.4|28779.4|28777.63|28777.63|28809.55|28809.55|28777.63|28777.63|0
1620204300000|2021-05-05 08:45:00|28786.24|28786.24|28793.07|28793.07|28816.38|28816.38|28777.63|28777.63|0
1620204600000|2021-05-05 08:50:00|28801.69|28801.69|28761.15|28761.15|28801.69|28801.69|28761.15|28761.15|0
1620204900000|2021-05-05 08:55:00|28756.85|28756.85|28704.14|28704.14|28756.85|28756.85|28704.14|28704.14|0
1620205200000|2021-05-05 09:00:00|28699.84|28699.84|28669.42|28669.42|28699.84|28699.84|28669.42|28669.42|0
1620205500000|2021-05-05 09:05:00|28667.64|28667.64|28705.17|28705.17|28709.48|28709.48|28667.64|28667.64|0
1620205800000|2021-05-05 09:10:00|28709.48|28709.48|28741.4|28741.4|28741.4|28741.4|28709.48|28709.48|0
1620206100000|2021-05-05 09:15:00|28750.01|28750.01|28738.87|28738.87|28754.32|28754.32|28728.48|28728.48|0
1620206400000|2021-05-05 09:20:00|28743.17|28743.17|28730.26|28730.26|28743.17|28743.17|28716.31|28716.31|0
1620206700000|2021-05-05 09:25:00|28721.64|28721.64|28738.87|28738.87|28738.87|28738.87|28717.34|28717.34|0
1620207000000|2021-05-05 09:30:00|28734.56|28734.56|28754.32|28754.32|28754.32|28754.32|28734.56|28734.56|0
1620207300000|2021-05-05 09:35:00|28756.09|28756.09|28788.02|28788.02|28789.79|28789.79|28756.09|28756.09|0
1620207600000|2021-05-05 09:40:00|28792.32|28792.32|28792.32|28792.32|28809.55|28809.55|28792.32|28792.32|0
1620207900000|2021-05-05 09:45:00|28788.77|28788.77|28763.68|28763.68|28792.32|28792.32|28763.68|28763.68|0
1620208200000|2021-05-05 09:50:00|28767.24|28767.24|28778.38|28778.38|28778.38|28778.38|28762.93|28762.93|0
1620208500000|2021-05-05 09:55:00|28782.68|28782.68|28801.69|28801.69|28811.32|28811.32|28782.68|28782.68|0
1620208800000|2021-05-05 10:00:00|28805.24|28805.24|28807.02|28807.02|28808.8|28808.8|28804.49|28804.49|0
1620209100000|2021-05-05 10:05:00|28805.24|28805.24|28809.55|28809.55|28813.85|28813.85|28792.32|28792.32|0
1620209400000|2021-05-05 10:10:00|28811.32|28811.32|28811.32|28811.32|28811.32|28811.32|28811.32|28811.32|0
1620209700000|2021-05-05 10:15:00|28807.02|28807.02|28818.43|28818.43|28827.05|28827.05|28795.88|28795.88|0
1620210000000|2021-05-05 10:20:00|28816.66|28816.66|28818.43|28818.43|28818.43|28818.43|28816.66|28816.66|0
1620210300000|2021-05-05 10:25:00|28822.74|28822.74|28838.19|28838.19|28841.74|28841.74|28822.74|28822.74|0
1620210600000|2021-05-05 10:30:00|28846.8|28846.8|28872.64|28872.64|28883.03|28883.03|28846.8|28846.8|0
1620210900000|2021-05-05 10:35:00|28870.86|28870.86|28861.5|28861.5|28874.42|28874.42|28861.5|28861.5|0
1620211200000|2021-05-05 10:40:00|28859.72|28859.72|28836.41|28836.41|28859.72|28859.72|28833.88|28833.88|0
1620211500000|2021-05-05 10:45:00|28832.1|28832.1|28855.41|28855.41|28859.72|28859.72|28832.1|28832.1|0
1620211800000|2021-05-05 10:50:00|28859.72|28859.72|28855.41|28855.41|28859.72|28859.72|28840.72|28840.72|0
1620212100000|2021-05-05 10:55:00|28851.11|28851.11|28878.72|28878.72|28878.72|28878.72|28840.72|28840.72|0
1620212400000|2021-05-05 11:00:00|28883.03|28883.03|28864.03|28864.03|28883.03|28883.03|28864.03|28864.03|0
1620212700000|2021-05-05 11:05:00|28859.72|28859.72|28838.94|28838.94|28859.72|28859.72|28838.94|28838.94|0
1620213000000|2021-05-05 11:10:00|28834.63|28834.63|28826.77|28826.77|28834.63|28834.63|28825|28825|0
1620213300000|2021-05-05 11:15:00|28831.08|28831.08|28856.17|28856.17|28856.17|28856.17|28831.08|28831.08|0
1620213600000|2021-05-05 11:20:00|28860.47|28860.47|28864.78|28864.78|28864.78|28864.78|28860.47|28860.47|0
1620213900000|2021-05-05 11:25:00|28869.08|28869.08|28895.95|28895.95|28895.95|28895.95|28869.08|28869.08|0
1620214200000|2021-05-05 11:30:00|28900.25|28900.25|28884.81|28884.81|28902.03|28902.03|28876.95|28876.95|0
1620214500000|2021-05-05 11:35:00|28880.5|28880.5|28870.11|28870.11|28889.11|28889.11|28865.8|28865.8|0
1620214800000|2021-05-05 11:40:00|28868.33|28868.33|28865.8|28865.8|28876.95|28876.95|28862.25|28862.25|0
1620215100000|2021-05-05 11:45:00|28867.58|28867.58|28870.11|28870.11|28870.11|28870.11|28865.8|28865.8|0
1620215400000|2021-05-05 11:50:00|28873.67|28873.67|28871.89|28871.89|28877.97|28877.97|28871.89|28871.89|0
1620215700000|2021-05-05 11:55:00|28863.28|28863.28|28877.97|28877.97|28880.5|28880.5|28858.97|28858.97|0
1620216000000|2021-05-05 12:00:00|28881.53|28881.53|28887.61|28887.61|28891.92|28891.92|28881.53|28881.53|0
1620216300000|2021-05-05 12:05:00|28891.92|28891.92|28868.61|28868.61|28891.92|28891.92|28868.61|28868.61|0
1620216600000|2021-05-05 12:10:00|28877.22|28877.22|28862.52|28862.52|28884.06|28884.06|28862.52|28862.52|0
1620216900000|2021-05-05 12:15:00|28860.75|28860.75|28814.88|28814.88|28865.05|28865.05|28814.88|28814.88|0
1620217200000|2021-05-05 12:20:00|28819.19|28819.19|28848.58|28848.58|28848.58|28848.58|28819.19|28819.19|0
1620217500000|2021-05-05 12:25:00|28852.89|28852.89|28884.06|28884.06|28896.97|28896.97|28852.89|28852.89|0
1620217800000|2021-05-05 12:30:00|28885.83|28885.83|28890.89|28890.89|28914.2|28914.2|28875.44|28875.44|0
1620218100000|2021-05-05 12:35:00|28889.11|28889.11|28874.42|28874.42|28893.42|28893.42|28874.42|28874.42|0
1620218400000|2021-05-05 12:40:00|28865.8|28865.8|28845.02|28845.02|28865.8|28865.8|28845.02|28845.02|0
1620218700000|2021-05-05 12:45:00|28840.72|28840.72|28813.85|28813.85|28840.72|28840.72|28805.24|28805.24|0
1620219000000|2021-05-05 12:50:00|28809.55|28809.55|28818.16|28818.16|28818.16|28818.16|28809.55|28809.55|0
1620219300000|2021-05-05 12:55:00|28822.47|28822.47|28837.16|28837.16|28856.17|28856.17|28822.47|28822.47|0
1620219600000|2021-05-05 13:00:00|28841.47|28841.47|28824.24|28824.24|28841.47|28841.47|28824.24|28824.24|0
1620219900000|2021-05-05 13:05:00|28828.55|28828.55|28856.17|28856.17|28856.17|28856.17|28828.55|28828.55|0
1620220200000|2021-05-05 13:10:00|28854.39|28854.39|28836.41|28836.41|28856.17|28856.17|28834.63|28834.63|0
1620220500000|2021-05-05 13:15:00|28840.72|28840.72|28807.77|28807.77|28840.72|28840.72|28807.77|28807.77|0
1620220800000|2021-05-05 13:20:00|28803.46|28803.46|28841.47|28841.47|28841.47|28841.47|28799.16|28799.16|0
1620221100000|2021-05-05 13:25:00|28837.16|28837.16|28807.02|28807.02|28843.25|28843.25|28807.02|28807.02|0
1620221400000|2021-05-05 13:30:00|28805.24|28805.24|28811.05|28811.05|28850.83|28850.83|28765.93|28765.93|0
1620221700000|2021-05-05 13:35:00|28802.44|28802.44|28785.96|28785.96|28825|28825|28774.82|28774.82|0
1620222000000|2021-05-05 13:40:00|28787.74|28787.74|28823.22|28823.22|28836.14|28836.14|28787.74|28787.74|0
1620222300000|2021-05-05 13:45:00|28827.52|28827.52|28835.86|28835.86|28849.81|28849.81|28823.97|28823.97|0
1620222600000|2021-05-05 13:50:00|28833.33|28833.33|28797.86|28797.86|28841.95|28841.95|28777.08|28777.08|0
1620222900000|2021-05-05 13:55:00|28802.16|28802.16|28853.84|28853.84|28853.84|28853.84|28792.52|28792.52|0
1620223200000|2021-05-05 14:00:00|28836.61|28836.61|28909.34|28909.34|28917.96|28917.96|28836.61|28836.61|0
1620223500000|2021-05-05 14:05:00|28913.65|28913.65|28932.65|28932.65|28934.43|28934.43|28884.26|28884.26|0
1620223800000|2021-05-05 14:10:00|28936.96|28936.96|28931.9|28931.9|28948.38|28948.38|28914.68|28914.68|0
1620224100000|2021-05-05 14:15:00|28923.29|28923.29|28908.59|28908.59|28944.82|28944.82|28901.76|28901.76|0
1620224400000|2021-05-05 14:20:00|28891.37|28891.37|28871.34|28871.34|28903.26|28903.26|28867.03|28867.03|0
1620224700000|2021-05-05 14:25:00|28875.65|28875.65|28925.82|28925.82|28928.35|28928.35|28866.28|28866.28|0
1620225000000|2021-05-05 14:30:00|28924.04|28924.04|28903.54|28903.54|28930.12|28930.12|28899.23|28899.23|0
1620225300000|2021-05-05 14:35:00|28894.92|28894.92|28884.53|28884.53|28899.23|28899.23|28869.84|28869.84|0
1620225600000|2021-05-05 14:40:00|28888.84|28888.84|28910.64|28910.64|28935.46|28935.46|28884.53|28884.53|0
1620225900000|2021-05-05 14:45:00|28907.09|28907.09|28884.53|28884.53|28907.09|28907.09|28884.53|28884.53|0
1620226200000|2021-05-05 14:50:00|28886.31|28886.31|28882|28882|28888.09|28888.09|28869.84|28869.84|0
1620226500000|2021-05-05 14:55:00|28886.31|28886.31|28877.7|28877.7|28903.54|28903.54|28873.39|28873.39|0
1620226800000|2021-05-05 15:00:00|28873.39|28873.39|28864.03|28864.03|28885.56|28885.56|28864.03|28864.03|0
1620227100000|2021-05-05 15:05:00|28860.47|28860.47|28875.92|28875.92|28888.09|28888.09|28858.69|28858.69|0
1620227400000|2021-05-05 15:10:00|28871.61|28871.61|28904.56|28904.56|28904.56|28904.56|28869.08|28869.08|0
1620227700000|2021-05-05 15:15:00|28906.34|28906.34|28890.89|28890.89|28924.59|28924.59|28881.25|28881.25|0
1620228000000|2021-05-05 15:20:00|28886.58|28886.58|28888.36|28888.36|28896.97|28896.97|28875.44|28875.44|0
1620228300000|2021-05-05 15:25:00|28884.81|28884.81|28886.58|28886.58|28923.84|28923.84|28864.03|28864.03|0
1620285300000|2021-05-06 07:15:00|29193.16|29193.16|29214.21|29214.21|29227.61|29227.61|29182.77|29182.77|0
1620285600000|2021-05-06 07:20:00|29212.44|29212.44|29216.74|29216.74|29248.66|29248.66|29202.05|29202.05|0
1620285900000|2021-05-06 07:25:00|29212.44|29212.44|29208.13|29208.13|29247.16|29247.16|29185.57|29185.57|0
1620286200000|2021-05-06 07:30:00|29203.82|29203.82|29173.4|29173.4|29213.19|29213.19|29173.4|29173.4|0
1620286500000|2021-05-06 07:35:00|29177.71|29177.71|29227.88|29227.88|29253.72|29253.72|29177.71|29177.71|0
1620286800000|2021-05-06 07:40:00|29232.19|29232.19|29222.07|29222.07|29239.02|29239.02|29204.57|29204.57|0
1620287100000|2021-05-06 07:45:00|29226.38|29226.38|29256.8|29256.8|29256.8|29256.8|29221.32|29221.32|0
1620287400000|2021-05-06 07:50:00|29261.11|29261.11|29263.63|29263.63|29280.86|29280.86|29220.57|29220.57|0
1620287700000|2021-05-06 07:55:00|29267.94|29267.94|29247.16|29247.16|29270.47|29270.47|29245.38|29245.38|0
1620288000000|2021-05-06 08:00:00|29251.47|29251.47|29251.47|29251.47|29273.27|29273.27|29245.38|29245.38|0
1620288300000|2021-05-06 08:05:00|29261.86|29261.86|29272.25|29272.25|29275.8|29275.8|29257.55|29257.55|0
1620288600000|2021-05-06 08:10:00|29268.69|29268.69|29298.84|29298.84|29303.14|29303.14|29265.14|29265.14|0
1620288900000|2021-05-06 08:15:00|29303.14|29303.14|29331.78|29331.78|29331.78|29331.78|29303.14|29303.14|0
1620289200000|2021-05-06 08:20:00|29327.48|29327.48|29364.73|29364.73|29364.73|29364.73|29318.87|29318.87|0
1620289500000|2021-05-06 08:25:00|29369.04|29369.04|29401.99|29401.99|29401.99|29401.99|29369.04|29369.04|0
1620289800000|2021-05-06 08:30:00|29393.37|29393.37|29376.9|29376.9|29393.37|29393.37|29359.67|29359.67|0
1620290100000|2021-05-06 08:35:00|29372.59|29372.59|29366.51|29366.51|29372.59|29372.59|29353.59|29353.59|0
1620290400000|2021-05-06 08:40:00|29362.2|29362.2|29357.9|29357.9|29366.51|29366.51|29343.2|29343.2|0
1620290700000|2021-05-06 08:45:00|29356.12|29356.12|29344.7|29344.7|29357.62|29357.62|29332.81|29332.81|0
1620291000000|2021-05-06 08:50:00|29340.4|29340.4|29298.84|29298.84|29345.45|29345.45|29298.84|29298.84|0
1620291300000|2021-05-06 08:55:00|29290.22|29290.22|29314.56|29314.56|29314.56|29314.56|29287.69|29287.69|0
1620291600000|2021-05-06 09:00:00|29301.64|29301.64|29324.95|29324.95|29324.95|29324.95|29297.33|29297.33|0
1620291900000|2021-05-06 09:05:00|29320.64|29320.64|29320.64|29320.64|29333.56|29333.56|29317.09|29317.09|0
1620292200000|2021-05-06 09:10:00|29318.87|29318.87|29333.56|29333.56|29339.65|29339.65|29312.78|29312.78|0
1620292500000|2021-05-06 09:15:00|29329.26|29329.26|29317.09|29317.09|29329.26|29329.26|29282.64|29282.64|0
1620292800000|2021-05-06 09:20:00|29312.78|29312.78|29286.94|29286.94|29312.78|29312.78|29286.94|29286.94|0
1620293100000|2021-05-06 09:25:00|29291.25|29291.25|29300.89|29300.89|29305.19|29305.19|29291.25|29291.25|0
1620293400000|2021-05-06 09:30:00|29296.58|29296.58|29314.08|29314.08|29318.39|29318.39|29282.16|29282.16|0
1620293700000|2021-05-06 09:35:00|29305.47|29305.47|29295.83|29295.83|29305.47|29305.47|29278.61|29278.61|0
1620294000000|2021-05-06 09:40:00|29304.44|29304.44|29310.53|29310.53|29314.83|29314.83|29304.44|29304.44|0
1620294300000|2021-05-06 09:45:00|29306.22|29306.22|29348.53|29348.53|29361.45|29361.45|29301.91|29301.91|0
1620294600000|2021-05-06 09:50:00|29357.15|29357.15|29354.62|29354.62|29362.48|29362.48|29352.84|29352.84|0
1620294900000|2021-05-06 09:55:00|29352.84|29352.84|29367.54|29367.54|29370.06|29370.06|29348.53|29348.53|0
1620295200000|2021-05-06 10:00:00|29371.09|29371.09|29400.76|29400.76|29405.06|29405.06|29371.09|29371.09|0
1620295500000|2021-05-06 10:05:00|29405.06|29405.06|29424.07|29424.07|29432.68|29432.68|29405.06|29405.06|0
1620295800000|2021-05-06 10:10:00|29419.76|29419.76|29422.56|29422.56|29459.82|29459.82|29419.76|29419.76|0
1620296100000|2021-05-06 10:15:00|29426.87|29426.87|29432.95|29432.95|29432.95|29432.95|29420.79|29420.79|0
1620296400000|2021-05-06 10:20:00|29437.26|29437.26|29451.21|29451.21|29451.21|29451.21|29429.67|29429.67|0
1620296700000|2021-05-06 10:25:00|29449.43|29449.43|29452.23|29452.23|29452.23|29452.23|29438.29|29438.29|0
1620297000000|2021-05-06 10:30:00|29450.45|29450.45|29457.56|29457.56|29479.1|29479.1|29435.76|29435.76|0
1620297300000|2021-05-06 10:35:00|29459.34|29459.34|29448.68|29448.68|29475.82|29475.82|29440.06|29440.06|0
1620297600000|2021-05-06 10:40:00|29444.37|29444.37|29440.06|29440.06|29464.4|29464.4|29440.06|29440.06|0
1620297900000|2021-05-06 10:45:00|29441.84|29441.84|29438.29|29438.29|29450.45|29450.45|29436.51|29436.51|0
1620298200000|2021-05-06 10:50:00|29440.06|29440.06|29444.37|29444.37|29448.68|29448.68|29440.06|29440.06|0
1620298500000|2021-05-06 10:55:00|29440.06|29440.06|29443.62|29443.62|29445.4|29445.4|29437.54|29437.54|0
1620298800000|2021-05-06 11:00:00|29445.4|29445.4|29449.7|29449.7|29492.01|29492.01|29445.4|29445.4|0
1620299100000|2021-05-06 11:05:00|29445.4|29445.4|29432.48|29432.48|29455.79|29455.79|29432.48|29432.48|0
1620299400000|2021-05-06 11:10:00|29428.17|29428.17|29458.32|29458.32|29466.18|29466.18|29428.17|29428.17|0
1620299700000|2021-05-06 11:15:00|29466.93|29466.93|29465.9|29465.9|29484.15|29484.15|29457.29|29457.29|0
1620300000000|2021-05-06 11:20:00|29470.21|29470.21|29471.99|29471.99|29471.99|29471.99|29459.07|29459.07|0
1620300300000|2021-05-06 11:25:00|29473.76|29473.76|29486.68|29486.68|29490.99|29490.99|29471.99|29471.99|0
1620300600000|2021-05-06 11:30:00|29484.9|29484.9|29459.07|29459.07|29489.21|29489.21|29459.07|29459.07|0
1620300900000|2021-05-06 11:35:00|29450.45|29450.45|29444.37|29444.37|29454.76|29454.76|29440.06|29440.06|0
1620301200000|2021-05-06 11:40:00|29448.68|29448.68|29459.82|29459.82|29467.68|29467.68|29444.37|29444.37|0
1620301500000|2021-05-06 11:45:00|29451.21|29451.21|29455.51|29455.51|29455.51|29455.51|29446.9|29446.9|0
1620301800000|2021-05-06 11:50:00|29459.82|29459.82|29461.6|29461.6|29471.99|29471.99|29446.9|29446.9|0
1620302100000|2021-05-06 11:55:00|29459.82|29459.82|29461.6|29461.6|29470.21|29470.21|29452.98|29452.98|0
1620302400000|2021-05-06 12:00:00|29459.82|29459.82|29440.54|29440.54|29459.82|29459.82|29439.79|29439.79|0
1620302700000|2021-05-06 12:05:00|29438.76|29438.76|29438.01|29438.01|29443.07|29443.07|29434.46|29434.46|0
1620303000000|2021-05-06 12:10:00|29442.32|29442.32|29461.32|29461.32|29461.32|29461.32|29442.32|29442.32|0
1620303300000|2021-05-06 12:15:00|29457.01|29457.01|29439.79|29439.79|29457.01|29457.01|29435.48|29435.48|0
1620303600000|2021-05-06 12:20:00|29444.1|29444.1|29452.71|29452.71|29452.71|29452.71|29444.1|29444.1|0
1620303900000|2021-05-06 12:25:00|29454.49|29454.49|29443.34|29443.34|29458.04|29458.04|29439.04|29439.04|0
1620304200000|2021-05-06 12:30:00|29447.65|29447.65|29447.65|29447.65|29447.65|29447.65|29439.04|29439.04|0
1620304500000|2021-05-06 12:35:00|29445.87|29445.87|29448.4|29448.4|29448.4|29448.4|29439.79|29439.79|0
1620304800000|2021-05-06 12:40:00|29452.71|29452.71|29450.93|29450.93|29461.32|29461.32|29448.4|29448.4|0
1620305100000|2021-05-06 12:45:00|29442.32|29442.32|29439.04|29439.04|29451.21|29451.21|29423.32|29423.32|0
1620305400000|2021-05-06 12:50:00|29440.82|29440.82|29436.51|29436.51|29444.37|29444.37|29432.2|29432.2|0
1620305700000|2021-05-06 12:55:00|29434.73|29434.73|29434.73|29434.73|29445.12|29445.12|29430.43|29430.43|0
1620306000000|2021-05-06 13:00:00|29436.51|29436.51|29418.26|29418.26|29436.51|29436.51|29418.26|29418.26|0
1620306300000|2021-05-06 13:05:00|29420.41|29420.41|29424.34|29424.34|29437.26|29437.26|29420.41|29420.41|0
1620306600000|2021-05-06 13:10:00|29428.65|29428.65|29436.51|29436.51|29445.87|29445.87|29428.65|29428.65|0
1620306900000|2021-05-06 13:15:00|29434.73|29434.73|29445.4|29445.4|29449.7|29449.7|29434.73|29434.73|0
1620307200000|2021-05-06 13:20:00|29449.7|29449.7|29454.28|29454.28|29456.81|29456.81|29449.7|29449.7|0
1620307500000|2021-05-06 13:25:00|29456.06|29456.06|29502.68|29502.68|29511.29|29511.29|29454.28|29454.28|0
1620307800000|2021-05-06 13:30:00|29506.99|29506.99|29610.61|29610.61|29619.23|29619.23|29494.07|29494.07|0
1620308100000|2021-05-06 13:35:00|29614.92|29614.92|29500.9|29500.9|29614.92|29614.92|29496.6|29496.6|0
1620308400000|2021-05-06 13:40:00|29492.29|29492.29|29455.79|29455.79|29496.6|29496.6|29455.79|29455.79|0
1620308700000|2021-05-06 13:45:00|29451.48|29451.48|29469.73|29469.73|29491.26|29491.26|29429.95|29429.95|0
1620309000000|2021-05-06 13:50:00|29474.04|29474.04|29527.49|29527.49|29533.58|29533.58|29442.12|29442.12|0
1620309300000|2021-05-06 13:55:00|29518.88|29518.88|29486.96|29486.96|29518.88|29518.88|29486.96|29486.96|0
1620309600000|2021-05-06 14:00:00|29485.18|29485.18|29517.38|29517.38|29532.07|29532.07|29474.79|29474.79|0
1620309900000|2021-05-06 14:05:00|29521.68|29521.68|29553.6|29553.6|29553.6|29553.6|29504.46|29504.46|0
1620310200000|2021-05-06 14:10:00|29549.3|29549.3|29592.64|29592.64|29595.44|29595.44|29542.46|29542.46|0
1620310500000|2021-05-06 14:15:00|29588.33|29588.33|29621|29621|29629.62|29629.62|29582.25|29582.25|0
1620310800000|2021-05-06 14:20:00|29616.7|29616.7|29671.18|29671.18|29671.18|29671.18|29614.92|29614.92|0
1620311100000|2021-05-06 14:25:00|29658.26|29658.26|29677.26|29677.26|29677.26|29677.26|29646.09|29646.09|0
1620311400000|2021-05-06 14:30:00|29679.04|29679.04|29710.21|29710.21|29710.21|29710.21|29661.81|29661.81|0
1620311700000|2021-05-06 14:35:00|29723.13|29723.13|29688.68|29688.68|29727.43|29727.43|29687.92|29687.92|0
1620312000000|2021-05-06 14:40:00|29686.9|29686.9|29653.95|29653.95|29686.9|29686.9|29647.87|29647.87|0
1620312300000|2021-05-06 14:45:00|29649.64|29649.64|29690.18|29690.18|29690.18|29690.18|29643.56|29643.56|0
1620312600000|2021-05-06 14:50:00|29694.48|29694.48|29675.48|29675.48|29694.48|29694.48|29662.56|29662.56|0
1620312900000|2021-05-06 14:55:00|29679.79|29679.79|29665.09|29665.09|29679.79|29679.79|29660.79|29660.79|0
1620313200000|2021-05-06 15:00:00|29669.4|29669.4|29679.04|29679.04|29687.65|29687.65|29644.31|29644.31|0
1620313500000|2021-05-06 15:05:00|29666.12|29666.12|29706.93|29706.93|29712.74|29712.74|29666.12|29666.12|0
1620313800000|2021-05-06 15:10:00|29705.15|29705.15|29731.26|29731.26|29735.57|29735.57|29705.15|29705.15|0
1620314100000|2021-05-06 15:15:00|29733.04|29733.04|29720.87|29720.87|29737.35|29737.35|29717.32|29717.32|0
1620314400000|2021-05-06 15:20:00|29719.09|29719.09|29698.31|29698.31|29719.09|29719.09|29681.09|29681.09|0
1620314700000|2021-05-06 15:25:00|29700.09|29700.09|29729.48|29729.48|29735.57|29735.57|29700.09|29700.09|0
1620371700000|2021-05-07 07:15:00|30048.77|30048.77|30044.47|30044.47|30079.95|30079.95|30043.72|30043.72|0
1620372000000|2021-05-07 07:20:00|30040.16|30040.16|30035.58|30035.58|30063.47|30063.47|30026.97|30026.97|0
1620372300000|2021-05-07 07:25:00|30023.41|30023.41|30091.84|30091.84|30091.84|30091.84|30023.41|30023.41|0
1620372600000|2021-05-07 07:30:00|30098.95|30098.95|30081.72|30081.72|30105.03|30105.03|30054.86|30054.86|0
1620372900000|2021-05-07 07:35:00|30073.11|30073.11|30105.03|30105.03|30117.95|30117.95|30059.16|30059.16|0
1620373200000|2021-05-07 07:40:00|30100.73|30100.73|30066.75|30066.75|30105.03|30105.03|30062.45|30062.45|0
1620373500000|2021-05-07 07:45:00|30071.06|30071.06|30061.69|30061.69|30071.06|30071.06|30053.08|30053.08|0
1620373800000|2021-05-07 07:50:00|30057.39|30057.39|30093.89|30093.89|30093.89|30093.89|30057.39|30057.39|0
1620374100000|2021-05-07 07:55:00|30089.58|30089.58|30168.4|30168.4|30176.26|30176.26|30089.58|30089.58|0
1620374400000|2021-05-07 08:00:00|30164.09|30164.09|30186.65|30186.65|30186.65|30186.65|30134.7|30134.7|0
1620374700000|2021-05-07 08:05:00|30184.87|30184.87|30151.92|30151.92|30190.96|30190.96|30151.92|30151.92|0
1620375000000|2021-05-07 08:10:00|30150.15|30150.15|30177.49|30177.49|30177.49|30177.49|30148.37|30148.37|0
1620375300000|2021-05-07 08:15:00|30173.18|30173.18|30184.05|30184.05|30193.69|30193.69|30163.54|30163.54|0
1620375600000|2021-05-07 08:20:00|30188.35|30188.35|30209.89|30209.89|30209.89|30209.89|30173.66|30173.66|0
1620375900000|2021-05-07 08:25:00|30214.19|30214.19|30190.88|30190.88|30214.19|30214.19|30186.58|30186.58|0
1620376200000|2021-05-07 08:30:00|30203.8|30203.8|30230.67|30230.67|30247.89|30247.89|30194.44|30194.44|0
1620376500000|2021-05-07 08:35:00|30226.36|30226.36|30227.11|30227.11|30247.89|30247.89|30226.36|30226.36|0
1620376800000|2021-05-07 08:40:00|30225.33|30225.33|30196.97|30196.97|30235.72|30235.72|30195.19|30195.19|0
1620377100000|2021-05-07 08:45:00|30195.19|30195.19|30203.05|30203.05|30209.89|30209.89|30184.05|30184.05|0
1620377400000|2021-05-07 08:50:00|30198.75|30198.75|30168.6|30168.6|30203.05|30203.05|30164.29|30164.29|0
1620377700000|2021-05-07 08:55:00|30164.29|30164.29|30178.99|30178.99|30183.3|30183.3|30157.46|30157.46|0
1620378000000|2021-05-07 09:00:00|30187.6|30187.6|30229.16|30229.16|30230.94|30230.94|30178.99|30178.99|0
1620378300000|2021-05-07 09:05:00|30233.47|30233.47|30257.53|30257.53|30257.53|30257.53|30233.47|30233.47|0
1620378600000|2021-05-07 09:10:00|30266.14|30266.14|30229.92|30229.92|30267.92|30267.92|30225.61|30225.61|0
1620378900000|2021-05-07 09:15:00|30225.61|30225.61|30242.83|30242.83|30264.37|30264.37|30221.3|30221.3|0
1620379200000|2021-05-07 09:20:00|30244.61|30244.61|30247.89|30247.89|30267.92|30267.92|30240.31|30240.31|0
1620379500000|2021-05-07 09:25:00|30243.59|30243.59|30247.89|30247.89|30252.95|30252.95|30235.72|30235.72|0
1620379800000|2021-05-07 09:30:00|30252.2|30252.2|30250.42|30250.42|30260.81|30260.81|30241.81|30241.81|0
1620380100000|2021-05-07 09:35:00|30246.11|30246.11|30237.5|30237.5|30252.2|30252.2|30234.97|30234.97|0
1620380400000|2021-05-07 09:40:00|30228.89|30228.89|30241.81|30241.81|30246.11|30246.11|30228.89|30228.89|0
1620380700000|2021-05-07 09:45:00|30250.42|30250.42|30241.81|30241.81|30256.5|30256.5|30241.81|30241.81|0
1620381000000|2021-05-07 09:50:00|30240.03|30240.03|30245.36|30245.36|30245.36|30245.36|30235.72|30235.72|0
1620381300000|2021-05-07 09:55:00|30243.59|30243.59|30241.81|30241.81|30243.59|30243.59|30239.28|30239.28|0
1620381600000|2021-05-07 10:00:00|30246.11|30246.11|30253.98|30253.98|30258.28|30258.28|30243.59|30243.59|0
1620381900000|2021-05-07 10:05:00|30249.67|30249.67|30239.28|30239.28|30249.67|30249.67|30239.28|30239.28|0
1620382200000|2021-05-07 10:10:00|30230.67|30230.67|30246.39|30246.39|30246.39|30246.39|30203.05|30203.05|0
1620382500000|2021-05-07 10:15:00|30250.7|30250.7|30261.09|30261.09|30265.39|30265.39|30246.39|30246.39|0
1620382800000|2021-05-07 10:20:00|30265.39|30265.39|30230.67|30230.67|30269.7|30269.7|30222.81|30222.81|0
1620383100000|2021-05-07 10:25:00|30239.28|30239.28|30228.89|30228.89|30239.28|30239.28|30228.89|30228.89|0
1620383400000|2021-05-07 10:30:00|30233.2|30233.2|30218.5|30218.5|30241.81|30241.81|30214.19|30214.19|0
1620383700000|2021-05-07 10:35:00|30222.81|30222.81|30243.59|30243.59|30243.59|30243.59|30218.5|30218.5|0
1620384000000|2021-05-07 10:40:00|30253.98|30253.98|30255.75|30255.75|30266.89|30266.89|30253.98|30253.98|0
1620384300000|2021-05-07 10:45:00|30260.06|30260.06|30272.98|30272.98|30272.98|30272.98|30253.98|30253.98|0
1620384600000|2021-05-07 10:50:00|30277.29|30277.29|30329.24|30329.24|30329.24|30329.24|30277.29|30277.29|0
1620384900000|2021-05-07 10:55:00|30320.62|30320.62|30332.79|30332.79|30332.79|30332.79|30320.62|30320.62|0
1620385200000|2021-05-07 11:00:00|30337.1|30337.1|30336.07|30336.07|30350.02|30350.02|30336.07|30336.07|0
1620385500000|2021-05-07 11:05:00|30331.76|30331.76|30337.85|30337.85|30337.85|30337.85|30327.46|30327.46|0
1620385800000|2021-05-07 11:10:00|30339.63|30339.63|30346.46|30346.46|30346.46|30346.46|30326.71|30326.71|0
1620386100000|2021-05-07 11:15:00|30350.77|30350.77|30346.46|30346.46|30355.07|30355.07|30333.54|30333.54|0
1620386400000|2021-05-07 11:20:00|30342.15|30342.15|30343.93|30343.93|30346.46|30346.46|30333.54|30333.54|0
1620386700000|2021-05-07 11:25:00|30339.63|30339.63|30355.07|30355.07|30359.38|30359.38|30329.24|30329.24|0
1620387000000|2021-05-07 11:30:00|30352.54|30352.54|30346.46|30346.46|30365.46|30365.46|30343.93|30343.93|0
1620387300000|2021-05-07 11:35:00|30355.07|30355.07|30365.46|30365.46|30380.16|30380.16|30346.46|30346.46|0
1620387600000|2021-05-07 11:40:00|30361.16|30361.16|30350.77|30350.77|30361.16|30361.16|30350.77|30350.77|0
1620387900000|2021-05-07 11:45:00|30355.07|30355.07|30374.35|30374.35|30374.35|30374.35|30355.07|30355.07|0
1620388200000|2021-05-07 11:50:00|30365.74|30365.74|30370.04|30370.04|30376.13|30376.13|30363.96|30363.96|0
1620388500000|2021-05-07 11:55:00|30365.74|30365.74|30368.54|30368.54|30375.38|30375.38|30364.99|30364.99|0
1620388800000|2021-05-07 12:00:00|30372.85|30372.85|30363.21|30363.21|30372.85|30372.85|30361.43|30361.43|0
1620389100000|2021-05-07 12:05:00|30361.43|30361.43|30368.27|30368.27|30372.57|30372.57|30357.88|30357.88|0
1620389400000|2021-05-07 12:10:00|30363.96|30363.96|30357.88|30357.88|30372.57|30372.57|30353.57|30353.57|0
1620389700000|2021-05-07 12:15:00|30353.57|30353.57|30309.48|30309.48|30362.18|30362.18|30309.48|30309.48|0
1620390000000|2021-05-07 12:20:00|30300.87|30300.87|30277.56|30277.56|30307.7|30307.7|30277.56|30277.56|0
1620390300000|2021-05-07 12:25:00|30260.33|30260.33|30263.14|30263.14|30282.89|30282.89|30260.33|30260.33|0
1620390600000|2021-05-07 12:30:00|30261.36|30261.36|30176.46|30176.46|30262.11|30262.11|30153.15|30153.15|0
1620390900000|2021-05-07 12:35:00|30169.35|30169.35|30213.44|30213.44|30236.75|30236.75|30161.49|30161.49|0
1620391200000|2021-05-07 12:40:00|30211.66|30211.66|30242.83|30242.83|30249.94|30249.94|30204.83|30204.83|0
1620391500000|2021-05-07 12:45:00|30238.53|30238.53|30241.06|30241.06|30248.92|30248.92|30223.83|30223.83|0
1620391800000|2021-05-07 12:50:00|30244.61|30244.61|30260.81|30260.81|30261.84|30261.84|30244.61|30244.61|0
1620392100000|2021-05-07 12:55:00|30262.59|30262.59|30273.25|30273.25|30273.25|30273.25|30258.56|30258.56|0
1620392400000|2021-05-07 13:00:00|30268.95|30268.95|30270.45|30270.45|30270.45|30270.45|30253.22|30253.22|0
1620392700000|2021-05-07 13:05:00|30266.14|30266.14|30262.86|30262.86|30288.7|30288.7|30261.84|30261.84|0
1620393000000|2021-05-07 13:10:00|30264.64|30264.64|30298.61|30298.61|30298.61|30298.61|30264.64|30264.64|0
1620393300000|2021-05-07 13:15:00|30294.31|30294.31|30286.72|30286.72|30306.48|30306.48|30282.42|30282.42|0
1620393600000|2021-05-07 13:20:00|30282.42|30282.42|30283.17|30283.17|30304.97|30304.97|30271|30271|0
1620393900000|2021-05-07 13:25:00|30284.94|30284.94|30295.33|30295.33|30301.42|30301.42|30284.19|30284.19|0
1620394200000|2021-05-07 13:30:00|30286.72|30286.72|30272.57|30272.57|30297.39|30297.39|30264.44|30264.44|0
1620394500000|2021-05-07 13:35:00|30263.96|30263.96|30163.89|30163.89|30271.55|30271.55|30155.28|30155.28|0
1620394800000|2021-05-07 13:40:00|30155.28|30155.28|30252.82|30252.82|30276.13|30276.13|30108.66|30108.66|0
1620395100000|2021-05-07 13:45:00|30248.51|30248.51|30274.35|30274.35|30301.22|30301.22|30248.51|30248.51|0
1620395400000|2021-05-07 13:50:00|30277.91|30277.91|30301.22|30301.22|30311.61|30311.61|30277.91|30277.91|0
1620395700000|2021-05-07 13:55:00|30292.6|30292.6|30301.97|30301.97|30310.58|30310.58|30279.68|30279.68|0
1620396000000|2021-05-07 14:00:00|30310.58|30310.58|30247.49|30247.49|30314.89|30314.89|30238.88|30238.88|0
1620396300000|2021-05-07 14:05:00|30254.32|30254.32|30291.58|30291.58|30300.19|30300.19|30254.32|30254.32|0
1620396600000|2021-05-07 14:10:00|30293.35|30293.35|30287.27|30287.27|30320.22|30320.22|30277.91|30277.91|0
1620396900000|2021-05-07 14:15:00|30282.96|30282.96|30273.8|30273.8|30308.8|30308.8|30263.41|30263.41|0
1620397200000|2021-05-07 14:20:00|30272.03|30272.03|30228.69|30228.69|30272.03|30272.03|30220.07|30220.07|0
1620397500000|2021-05-07 14:25:00|30232.99|30232.99|30191.71|30191.71|30246.94|30246.94|30191.71|30191.71|0
1620397800000|2021-05-07 14:30:00|30193.49|30193.49|30126.36|30126.36|30199.57|30199.57|30126.36|30126.36|0
1620398100000|2021-05-07 14:35:00|30124.58|30124.58|30115.97|30115.97|30141.81|30141.81|30087.33|30087.33|0
1620398400000|2021-05-07 14:40:00|30120.28|30120.28|30127.11|30127.11|30135.73|30135.73|30092.66|30092.66|0
1620398700000|2021-05-07 14:45:00|30131.42|30131.42|30152.95|30152.95|30165.87|30165.87|30118.5|30118.5|0
1620399000000|2021-05-07 14:50:00|30148.64|30148.64|30170.18|30170.18|30174.48|30174.48|30132.17|30132.17|0
1620399300000|2021-05-07 14:55:00|30174.48|30174.48|30171.95|30171.95|30180.57|30180.57|30154.73|30154.73|0
1620399600000|2021-05-07 15:00:00|30173.73|30173.73|30148.64|30148.64|30185.9|30185.9|30148.64|30148.64|0
1620399900000|2021-05-07 15:05:00|30146.87|30146.87|30157.26|30157.26|30157.26|30157.26|30132.17|30132.17|0
1620400200000|2021-05-07 15:10:00|30152.95|30152.95|30186.65|30186.65|30210.98|30210.98|30152.95|30152.95|0
1620400500000|2021-05-07 15:15:00|30190.2|30190.2|30126.09|30126.09|30190.2|30190.2|30124.31|30124.31|0
1620400800000|2021-05-07 15:20:00|30134.7|30134.7|30106.81|30106.81|30137.23|30137.23|30106.81|30106.81|0
1620401100000|2021-05-07 15:25:00|30105.03|30105.03|30129.37|30129.37|30137.98|30137.98|30096.42|30096.42|0
1620630900000|2021-05-10 07:15:00|29987.81|29987.81|29998.2|29998.2|30001.75|30001.75|29956.91|29956.91|0
1620631200000|2021-05-10 07:20:00|29989.58|29989.58|30022.53|30022.53|30022.53|30022.53|29980.97|29980.97|0
1620631500000|2021-05-10 07:25:00|30018.98|30018.98|30001.75|30001.75|30023.28|30023.28|30001.75|30001.75|0
1620631800000|2021-05-10 07:30:00|30006.06|30006.06|30026.64|30026.64|30028.41|30028.41|30006.06|30006.06|0
1620632100000|2021-05-10 07:35:00|30039.56|30039.56|30055|30055|30065.39|30065.39|30039.56|30039.56|0
1620632400000|2021-05-10 07:40:00|30049.67|30049.67|29987.81|29987.81|30049.67|30049.67|29983.78|29983.78|0
1620632700000|2021-05-10 07:45:00|29974.89|29974.89|29995.67|29995.67|30003.53|30003.53|29974.89|29974.89|0
1620633000000|2021-05-10 07:50:00|29993.89|29993.89|30027.59|30027.59|30027.59|30027.59|29993.89|29993.89|0
1620633300000|2021-05-10 07:55:00|30025.81|30025.81|29950.55|29950.55|30025.81|30025.81|29929.02|29929.02|0
1620633600000|2021-05-10 08:00:00|29941.94|29941.94|29943.72|29943.72|29972.08|29972.08|29937.63|29937.63|0
1620633900000|2021-05-10 08:05:00|29939.41|29939.41|29904.96|29904.96|29943.72|29943.72|29904.96|29904.96|0
1620634200000|2021-05-10 08:10:00|29903.18|29903.18|29902.43|29902.43|29903.18|29903.18|29898.88|29898.88|0
1620634500000|2021-05-10 08:15:00|29911.04|29911.04|29919.66|29919.66|29921.43|29921.43|29909.27|29909.27|0
1620634800000|2021-05-10 08:20:00|29923.96|29923.96|29938.66|29938.66|29938.66|29938.66|29921.43|29921.43|0
1620635100000|2021-05-10 08:25:00|29942.97|29942.97|29898.6|29898.6|29945.5|29945.5|29896.82|29896.82|0
1620635400000|2021-05-10 08:30:00|29889.99|29889.99|29857.79|29857.79|29889.99|29889.99|29857.79|29857.79|0
1620635700000|2021-05-10 08:35:00|29862.1|29862.1|29878.57|29878.57|29890.74|29890.74|29862.1|29862.1|0
1620636000000|2021-05-10 08:40:00|29874.27|29874.27|29836.26|29836.26|29874.27|29874.27|29836.26|29836.26|0
1620636300000|2021-05-10 08:45:00|29834.48|29834.48|29816.98|29816.98|29836.26|29836.26|29810.9|29810.9|0
1620636600000|2021-05-10 08:50:00|29799.76|29799.76|29788.34|29788.34|29802.29|29802.29|29788.34|29788.34|0
1620636900000|2021-05-10 08:55:00|29792.65|29792.65|29747.06|29747.06|29794.43|29794.43|29747.06|29747.06|0
1620637200000|2021-05-10 09:00:00|29738.44|29738.44|29754.64|29754.64|29758.95|29758.95|29732.36|29732.36|0
1620637500000|2021-05-10 09:05:00|29758.2|29758.2|29733.11|29733.11|29758.2|29758.2|29707.27|29707.27|0
1620637800000|2021-05-10 09:10:00|29741.72|29741.72|29785.06|29785.06|29785.81|29785.81|29741.72|29741.72|0
1620638100000|2021-05-10 09:15:00|29783.29|29783.29|29768.31|29768.31|29783.29|29783.29|29759.7|29759.7|0
1620638400000|2021-05-10 09:20:00|29764.01|29764.01|29783.01|29783.01|29783.01|29783.01|29764.01|29764.01|0
1620638700000|2021-05-10 09:25:00|29774.4|29774.4|29786.29|29786.29|29787.32|29787.32|29773.37|29773.37|0
1620639000000|2021-05-10 09:30:00|29781.98|29781.98|29784.79|29784.79|29788.34|29788.34|29776.18|29776.18|0
1620639300000|2021-05-10 09:35:00|29786.57|29786.57|29788.34|29788.34|29805.57|29805.57|29784.04|29784.04|0
1620639600000|2021-05-10 09:40:00|29796.96|29796.96|29799.48|29799.48|29801.26|29801.26|29784.04|29784.04|0
1620639900000|2021-05-10 09:45:00|29801.26|29801.26|29827.1|29827.1|29827.1|29827.1|29799.48|29799.48|0
1620640200000|2021-05-10 09:50:00|29835.71|29835.71|29802.76|29802.76|29835.71|29835.71|29802.76|29802.76|0
1620640500000|2021-05-10 09:55:00|29785.54|29785.54|29783.76|29783.76|29785.54|29785.54|29778.43|29778.43|0
1620640800000|2021-05-10 10:00:00|29780.21|29780.21|29775.9|29775.9|29797.43|29797.43|29771.59|29771.59|0
1620641100000|2021-05-10 10:05:00|29788.82|29788.82|29797.43|29797.43|29800.99|29800.99|29784.51|29784.51|0
1620641400000|2021-05-10 10:10:00|29799.21|29799.21|29794.9|29794.9|29807.82|29807.82|29787.79|29787.79|0
1620641700000|2021-05-10 10:15:00|29796.68|29796.68|29812.13|29812.13|29825.05|29825.05|29787.79|29787.79|0
1620642000000|2021-05-10 10:20:00|29807.82|29807.82|29813.91|29813.91|29813.91|29813.91|29781.98|29781.98|0
1620642300000|2021-05-10 10:25:00|29818.21|29818.21|29849.66|29849.66|29858.27|29858.27|29818.21|29818.21|0
1620642600000|2021-05-10 10:30:00|29853.96|29853.96|29857.52|29857.52|29857.52|29857.52|29853.96|29853.96|0
1620642900000|2021-05-10 10:35:00|29855.74|29855.74|29879.05|29879.05|29883.36|29883.36|29855.74|29855.74|0
1620643200000|2021-05-10 10:40:00|29877.27|29877.27|29926.42|29926.42|29926.42|29926.42|29877.27|29877.27|0
1620643500000|2021-05-10 10:45:00|29922.11|29922.11|29934.28|29934.28|29942.89|29942.89|29922.11|29922.11|0
1620643800000|2021-05-10 10:50:00|29938.59|29938.59|29949.73|29949.73|29968.73|29968.73|29938.59|29938.59|0
1620644100000|2021-05-10 10:55:00|29945.42|29945.42|29958.34|29958.34|29962.65|29962.65|29941.12|29941.12|0
1620644400000|2021-05-10 11:00:00|29962.65|29962.65|29931.48|29931.48|29962.65|29962.65|29922.87|29922.87|0
1620644700000|2021-05-10 11:05:00|29927.17|29927.17|29916.78|29916.78|29927.17|29927.17|29893.47|29893.47|0
1620645000000|2021-05-10 11:10:00|29921.09|29921.09|29959.09|29959.09|29959.09|29959.09|29921.09|29921.09|0
1620645300000|2021-05-10 11:15:00|29954.79|29954.79|29932.5|29932.5|29956.56|29956.56|29909.19|29909.19|0
1620645600000|2021-05-10 11:20:00|29928.2|29928.2|29955.81|29955.81|29960.12|29960.12|29928.2|29928.2|0
1620645900000|2021-05-10 11:25:00|29960.12|29960.12|29965.45|29965.45|29965.45|29965.45|29934.28|29934.28|0
1620646200000|2021-05-10 11:30:00|29963.67|29963.67|29970.78|29970.78|29974.34|29974.34|29956.84|29956.84|0
1620646500000|2021-05-10 11:35:00|29974.34|29974.34|29963.95|29963.95|29976.12|29976.12|29963.95|29963.95|0
1620646800000|2021-05-10 11:40:00|29965.73|29965.73|29954.31|29954.31|29978.92|29978.92|29948.23|29948.23|0
1620647100000|2021-05-10 11:45:00|29956.09|29956.09|29968.26|29968.26|29976.87|29976.87|29956.09|29956.09|0
1620647400000|2021-05-10 11:50:00|29972.56|29972.56|29969.01|29969.01|29972.56|29972.56|29964.7|29964.7|0
1620647700000|2021-05-10 11:55:00|29964.7|29964.7|29961.15|29961.15|29973.31|29973.31|29952.53|29952.53|0
1620648000000|2021-05-10 12:00:00|29956.84|29956.84|29905.91|29905.91|29956.84|29956.84|29895.52|29895.52|0
1620648300000|2021-05-10 12:05:00|29910.22|29910.22|29933.53|29933.53|29935.31|29935.31|29910.22|29910.22|0
1620648600000|2021-05-10 12:10:00|29924.92|29924.92|29923.14|29923.14|29926.69|29926.69|29918.08|29918.08|0
1620648900000|2021-05-10 12:15:00|29918.83|29918.83|29860.05|29860.05|29918.83|29918.83|29860.05|29860.05|0
1620649200000|2021-05-10 12:20:00|29864.35|29864.35|29885.13|29885.13|29897.3|29897.3|29864.35|29864.35|0
1620649500000|2021-05-10 12:25:00|29889.44|29889.44|29889.44|29889.44|29898.05|29898.05|29885.13|29885.13|0
1620649800000|2021-05-10 12:30:00|29893.75|29893.75|29895.52|29895.52|29918.83|29918.83|29887.66|29887.66|0
1620650100000|2021-05-10 12:35:00|29891.22|29891.22|29854.99|29854.99|29894.77|29894.77|29849.93|29849.93|0
1620650400000|2021-05-10 12:40:00|29842.07|29842.07|29819.51|29819.51|29848.91|29848.91|29819.51|29819.51|0
1620650700000|2021-05-10 12:45:00|29810.9|29810.9|29777.95|29777.95|29815.21|29815.21|29767.56|29767.56|0
1620651000000|2021-05-10 12:50:00|29769.34|29769.34|29777.95|29777.95|29796.96|29796.96|29769.34|29769.34|0
1620651300000|2021-05-10 12:55:00|29773.65|29773.65|29779.73|29779.73|29792.65|29792.65|29773.65|29773.65|0
1620651600000|2021-05-10 13:00:00|29781.51|29781.51|29773.92|29773.92|29790.12|29790.12|29769.61|29769.61|0
1620651900000|2021-05-10 13:05:00|29770.37|29770.37|29770.09|29770.09|29778.98|29778.98|29765.79|29765.79|0
1620652200000|2021-05-10 13:10:00|29774.4|29774.4|29828.88|29828.88|29837.49|29837.49|29770.09|29770.09|0
1620652500000|2021-05-10 13:15:00|29827.1|29827.1|29822.79|29822.79|29827.1|29827.1|29814.93|29814.93|0
1620652800000|2021-05-10 13:20:00|29814.18|29814.18|29827.1|29827.1|29844.33|29844.33|29814.18|29814.18|0
1620653100000|2021-05-10 13:25:00|29831.41|29831.41|29820.26|29820.26|29840.02|29840.02|29818.49|29818.49|0
1620653400000|2021-05-10 13:30:00|29815.96|29815.96|29847.13|29847.13|29866.88|29866.88|29811.65|29811.65|0
1620653700000|2021-05-10 13:35:00|29842.82|29842.82|29892.72|29892.72|29892.72|29892.72|29820.26|29820.26|0
1620654000000|2021-05-10 13:40:00|29875.5|29875.5|29821.77|29821.77|29875.5|29875.5|29789.85|29789.85|0
1620654300000|2021-05-10 13:45:00|29826.07|29826.07|29855.47|29855.47|29878.78|29878.78|29814.66|29814.66|0
1620654600000|2021-05-10 13:50:00|29864.08|29864.08|29893.47|29893.47|29900.31|29900.31|29851.16|29851.16|0
1620654900000|2021-05-10 13:55:00|29897.78|29897.78|29931.48|29931.48|29948.7|29948.7|29889.17|29889.17|0
1620655200000|2021-05-10 14:00:00|29922.87|29922.87|29920.61|29920.61|29924.92|29924.92|29865.11|29865.11|0
1620655500000|2021-05-10 14:05:00|29916.3|29916.3|29904.89|29904.89|29933.53|29933.53|29868.66|29868.66|0
1620655800000|2021-05-10 14:10:00|29909.19|29909.19|29832.16|29832.16|29909.19|29909.19|29823.54|29823.54|0
1620656100000|2021-05-10 14:15:00|29823.54|29823.54|29788.82|29788.82|29859.77|29859.77|29788.82|29788.82|0
1620656400000|2021-05-10 14:20:00|29784.51|29784.51|29825.8|29825.8|29830.11|29830.11|29768.79|29768.79|0
1620656700000|2021-05-10 14:25:00|29821.49|29821.49|29765.99|29765.99|29821.49|29821.49|29764.21|29764.21|0
1620657000000|2021-05-10 14:30:00|29762.43|29762.43|29835.44|29835.44|29835.44|29835.44|29762.43|29762.43|0
1620657300000|2021-05-10 14:35:00|29831.13|29831.13|29839.47|29839.47|29856.97|29856.97|29810.35|29810.35|0
1620657600000|2021-05-10 14:40:00|29837.69|29837.69|29877|29877|29882.33|29882.33|29824.77|29824.77|0
1620657900000|2021-05-10 14:45:00|29868.39|29868.39|29909.19|29909.19|29909.19|29909.19|29864.08|29864.08|0
1620658200000|2021-05-10 14:50:00|29904.89|29904.89|29863.6|29863.6|29904.89|29904.89|29863.6|29863.6|0
1620658500000|2021-05-10 14:55:00|29867.91|29867.91|29891.22|29891.22|29891.22|29891.22|29857.52|29857.52|0
1620658800000|2021-05-10 15:00:00|29893|29893|29924.17|29924.17|29924.17|29924.17|29893|29893|0
1620659100000|2021-05-10 15:05:00|29928.47|29928.47|29927.72|29927.72|29937.08|29937.08|29927.72|29927.72|0
1620659400000|2021-05-10 15:10:00|29923.41|29923.41|29922.66|29922.66|29930.52|29930.52|29918.36|29918.36|0
1620659700000|2021-05-10 15:15:00|29926.97|29926.97|29951.3|29951.3|29957.39|29957.39|29918.36|29918.36|0
1620660000000|2021-05-10 15:20:00|29959.92|29959.92|29960.67|29960.67|29971.06|29971.06|29945.97|29945.97|0
1620660300000|2021-05-10 15:25:00|29962.45|29962.45|30008.31|30008.31|30026.29|30026.29|29962.45|29962.45|0
1620630900000|2021-05-10 07:15:00|29987.81|29987.81|29998.2|29998.2|30001.75|30001.75|29956.91|29956.91|0
1620631200000|2021-05-10 07:20:00|29989.58|29989.58|30022.53|30022.53|30022.53|30022.53|29980.97|29980.97|0
1620631500000|2021-05-10 07:25:00|30018.98|30018.98|30001.75|30001.75|30023.28|30023.28|30001.75|30001.75|0
1620631800000|2021-05-10 07:30:00|30006.06|30006.06|30026.64|30026.64|30028.41|30028.41|30006.06|30006.06|0
1620632100000|2021-05-10 07:35:00|30039.56|30039.56|30055|30055|30065.39|30065.39|30039.56|30039.56|0
1620632400000|2021-05-10 07:40:00|30049.67|30049.67|29987.81|29987.81|30049.67|30049.67|29983.78|29983.78|0
1620632700000|2021-05-10 07:45:00|29974.89|29974.89|29995.67|29995.67|30003.53|30003.53|29974.89|29974.89|0
1620633000000|2021-05-10 07:50:00|29993.89|29993.89|30027.59|30027.59|30027.59|30027.59|29993.89|29993.89|0
1620633300000|2021-05-10 07:55:00|30025.81|30025.81|29950.55|29950.55|30025.81|30025.81|29929.02|29929.02|0
1620633600000|2021-05-10 08:00:00|29941.94|29941.94|29943.72|29943.72|29972.08|29972.08|29937.63|29937.63|0
1620633900000|2021-05-10 08:05:00|29939.41|29939.41|29904.96|29904.96|29943.72|29943.72|29904.96|29904.96|0
1620634200000|2021-05-10 08:10:00|29903.18|29903.18|29902.43|29902.43|29903.18|29903.18|29898.88|29898.88|0
1620634500000|2021-05-10 08:15:00|29911.04|29911.04|29919.66|29919.66|29921.43|29921.43|29909.27|29909.27|0
1620634800000|2021-05-10 08:20:00|29923.96|29923.96|29938.66|29938.66|29938.66|29938.66|29921.43|29921.43|0
1620635100000|2021-05-10 08:25:00|29942.97|29942.97|29898.6|29898.6|29945.5|29945.5|29896.82|29896.82|0
1620635400000|2021-05-10 08:30:00|29889.99|29889.99|29857.79|29857.79|29889.99|29889.99|29857.79|29857.79|0
1620635700000|2021-05-10 08:35:00|29862.1|29862.1|29878.57|29878.57|29890.74|29890.74|29862.1|29862.1|0
1620636000000|2021-05-10 08:40:00|29874.27|29874.27|29836.26|29836.26|29874.27|29874.27|29836.26|29836.26|0
1620636300000|2021-05-10 08:45:00|29834.48|29834.48|29816.98|29816.98|29836.26|29836.26|29810.9|29810.9|0
1620636600000|2021-05-10 08:50:00|29799.76|29799.76|29788.34|29788.34|29802.29|29802.29|29788.34|29788.34|0
1620636900000|2021-05-10 08:55:00|29792.65|29792.65|29747.06|29747.06|29794.43|29794.43|29747.06|29747.06|0
1620637200000|2021-05-10 09:00:00|29738.44|29738.44|29754.64|29754.64|29758.95|29758.95|29732.36|29732.36|0
1620637500000|2021-05-10 09:05:00|29758.2|29758.2|29733.11|29733.11|29758.2|29758.2|29707.27|29707.27|0
1620637800000|2021-05-10 09:10:00|29741.72|29741.72|29785.06|29785.06|29785.81|29785.81|29741.72|29741.72|0
1620638100000|2021-05-10 09:15:00|29783.29|29783.29|29768.31|29768.31|29783.29|29783.29|29759.7|29759.7|0
1620638400000|2021-05-10 09:20:00|29764.01|29764.01|29783.01|29783.01|29783.01|29783.01|29764.01|29764.01|0
1620638700000|2021-05-10 09:25:00|29774.4|29774.4|29786.29|29786.29|29787.32|29787.32|29773.37|29773.37|0
1620639000000|2021-05-10 09:30:00|29781.98|29781.98|29784.79|29784.79|29788.34|29788.34|29776.18|29776.18|0
1620639300000|2021-05-10 09:35:00|29786.57|29786.57|29788.34|29788.34|29805.57|29805.57|29784.04|29784.04|0
1620639600000|2021-05-10 09:40:00|29796.96|29796.96|29799.48|29799.48|29801.26|29801.26|29784.04|29784.04|0
1620639900000|2021-05-10 09:45:00|29801.26|29801.26|29827.1|29827.1|29827.1|29827.1|29799.48|29799.48|0
1620640200000|2021-05-10 09:50:00|29835.71|29835.71|29802.76|29802.76|29835.71|29835.71|29802.76|29802.76|0
1620640500000|2021-05-10 09:55:00|29785.54|29785.54|29783.76|29783.76|29785.54|29785.54|29778.43|29778.43|0
1620640800000|2021-05-10 10:00:00|29780.21|29780.21|29775.9|29775.9|29797.43|29797.43|29771.59|29771.59|0
1620641100000|2021-05-10 10:05:00|29788.82|29788.82|29797.43|29797.43|29800.99|29800.99|29784.51|29784.51|0
1620641400000|2021-05-10 10:10:00|29799.21|29799.21|29794.9|29794.9|29807.82|29807.82|29787.79|29787.79|0
1620641700000|2021-05-10 10:15:00|29796.68|29796.68|29812.13|29812.13|29825.05|29825.05|29787.79|29787.79|0
1620642000000|2021-05-10 10:20:00|29807.82|29807.82|29813.91|29813.91|29813.91|29813.91|29781.98|29781.98|0
1620642300000|2021-05-10 10:25:00|29818.21|29818.21|29849.66|29849.66|29858.27|29858.27|29818.21|29818.21|0
1620642600000|2021-05-10 10:30:00|29853.96|29853.96|29857.52|29857.52|29857.52|29857.52|29853.96|29853.96|0
1620642900000|2021-05-10 10:35:00|29855.74|29855.74|29879.05|29879.05|29883.36|29883.36|29855.74|29855.74|0
1620643200000|2021-05-10 10:40:00|29877.27|29877.27|29926.42|29926.42|29926.42|29926.42|29877.27|29877.27|0
1620643500000|2021-05-10 10:45:00|29922.11|29922.11|29934.28|29934.28|29942.89|29942.89|29922.11|29922.11|0
1620643800000|2021-05-10 10:50:00|29938.59|29938.59|29949.73|29949.73|29968.73|29968.73|29938.59|29938.59|0
1620644100000|2021-05-10 10:55:00|29945.42|29945.42|29958.34|29958.34|29962.65|29962.65|29941.12|29941.12|0
1620644400000|2021-05-10 11:00:00|29962.65|29962.65|29931.48|29931.48|29962.65|29962.65|29922.87|29922.87|0
1620644700000|2021-05-10 11:05:00|29927.17|29927.17|29916.78|29916.78|29927.17|29927.17|29893.47|29893.47|0
1620645000000|2021-05-10 11:10:00|29921.09|29921.09|29959.09|29959.09|29959.09|29959.09|29921.09|29921.09|0
1620645300000|2021-05-10 11:15:00|29954.79|29954.79|29932.5|29932.5|29956.56|29956.56|29909.19|29909.19|0
1620645600000|2021-05-10 11:20:00|29928.2|29928.2|29955.81|29955.81|29960.12|29960.12|29928.2|29928.2|0
1620645900000|2021-05-10 11:25:00|29960.12|29960.12|29965.45|29965.45|29965.45|29965.45|29934.28|29934.28|0
1620646200000|2021-05-10 11:30:00|29963.67|29963.67|29970.78|29970.78|29974.34|29974.34|29956.84|29956.84|0
1620646500000|2021-05-10 11:35:00|29974.34|29974.34|29963.95|29963.95|29976.12|29976.12|29963.95|29963.95|0
1620646800000|2021-05-10 11:40:00|29965.73|29965.73|29954.31|29954.31|29978.92|29978.92|29948.23|29948.23|0
1620647100000|2021-05-10 11:45:00|29956.09|29956.09|29968.26|29968.26|29976.87|29976.87|29956.09|29956.09|0
1620647400000|2021-05-10 11:50:00|29972.56|29972.56|29969.01|29969.01|29972.56|29972.56|29964.7|29964.7|0
1620647700000|2021-05-10 11:55:00|29964.7|29964.7|29961.15|29961.15|29973.31|29973.31|29952.53|29952.53|0
1620648000000|2021-05-10 12:00:00|29956.84|29956.84|29905.91|29905.91|29956.84|29956.84|29895.52|29895.52|0
1620648300000|2021-05-10 12:05:00|29910.22|29910.22|29933.53|29933.53|29935.31|29935.31|29910.22|29910.22|0
1620648600000|2021-05-10 12:10:00|29924.92|29924.92|29923.14|29923.14|29926.69|29926.69|29918.08|29918.08|0
1620648900000|2021-05-10 12:15:00|29918.83|29918.83|29860.05|29860.05|29918.83|29918.83|29860.05|29860.05|0
1620649200000|2021-05-10 12:20:00|29864.35|29864.35|29885.13|29885.13|29897.3|29897.3|29864.35|29864.35|0
1620649500000|2021-05-10 12:25:00|29889.44|29889.44|29889.44|29889.44|29898.05|29898.05|29885.13|29885.13|0
1620649800000|2021-05-10 12:30:00|29893.75|29893.75|29895.52|29895.52|29918.83|29918.83|29887.66|29887.66|0
1620650100000|2021-05-10 12:35:00|29891.22|29891.22|29854.99|29854.99|29894.77|29894.77|29849.93|29849.93|0
1620650400000|2021-05-10 12:40:00|29842.07|29842.07|29819.51|29819.51|29848.91|29848.91|29819.51|29819.51|0
1620650700000|2021-05-10 12:45:00|29810.9|29810.9|29777.95|29777.95|29815.21|29815.21|29767.56|29767.56|0
1620651000000|2021-05-10 12:50:00|29769.34|29769.34|29777.95|29777.95|29796.96|29796.96|29769.34|29769.34|0
1620651300000|2021-05-10 12:55:00|29773.65|29773.65|29779.73|29779.73|29792.65|29792.65|29773.65|29773.65|0
1620651600000|2021-05-10 13:00:00|29781.51|29781.51|29773.92|29773.92|29790.12|29790.12|29769.61|29769.61|0
1620651900000|2021-05-10 13:05:00|29770.37|29770.37|29770.09|29770.09|29778.98|29778.98|29765.79|29765.79|0
1620652200000|2021-05-10 13:10:00|29774.4|29774.4|29828.88|29828.88|29837.49|29837.49|29770.09|29770.09|0
1620652500000|2021-05-10 13:15:00|29827.1|29827.1|29822.79|29822.79|29827.1|29827.1|29814.93|29814.93|0
1620652800000|2021-05-10 13:20:00|29814.18|29814.18|29827.1|29827.1|29844.33|29844.33|29814.18|29814.18|0
1620653100000|2021-05-10 13:25:00|29831.41|29831.41|29820.26|29820.26|29840.02|29840.02|29818.49|29818.49|0
1620653400000|2021-05-10 13:30:00|29815.96|29815.96|29847.13|29847.13|29866.88|29866.88|29811.65|29811.65|0
1620653700000|2021-05-10 13:35:00|29842.82|29842.82|29892.72|29892.72|29892.72|29892.72|29820.26|29820.26|0
1620654000000|2021-05-10 13:40:00|29875.5|29875.5|29821.77|29821.77|29875.5|29875.5|29789.85|29789.85|0
1620654300000|2021-05-10 13:45:00|29826.07|29826.07|29855.47|29855.47|29878.78|29878.78|29814.66|29814.66|0
1620654600000|2021-05-10 13:50:00|29864.08|29864.08|29893.47|29893.47|29900.31|29900.31|29851.16|29851.16|0
1620654900000|2021-05-10 13:55:00|29897.78|29897.78|29931.48|29931.48|29948.7|29948.7|29889.17|29889.17|0
1620655200000|2021-05-10 14:00:00|29922.87|29922.87|29920.61|29920.61|29924.92|29924.92|29865.11|29865.11|0
1620655500000|2021-05-10 14:05:00|29916.3|29916.3|29904.89|29904.89|29933.53|29933.53|29868.66|29868.66|0
1620655800000|2021-05-10 14:10:00|29909.19|29909.19|29832.16|29832.16|29909.19|29909.19|29823.54|29823.54|0
1620656100000|2021-05-10 14:15:00|29823.54|29823.54|29788.82|29788.82|29859.77|29859.77|29788.82|29788.82|0
1620656400000|2021-05-10 14:20:00|29784.51|29784.51|29825.8|29825.8|29830.11|29830.11|29768.79|29768.79|0
1620656700000|2021-05-10 14:25:00|29821.49|29821.49|29765.99|29765.99|29821.49|29821.49|29764.21|29764.21|0
1620657000000|2021-05-10 14:30:00|29762.43|29762.43|29835.44|29835.44|29835.44|29835.44|29762.43|29762.43|0
1620657300000|2021-05-10 14:35:00|29831.13|29831.13|29839.47|29839.47|29856.97|29856.97|29810.35|29810.35|0
1620657600000|2021-05-10 14:40:00|29837.69|29837.69|29877|29877|29882.33|29882.33|29824.77|29824.77|0
1620657900000|2021-05-10 14:45:00|29868.39|29868.39|29909.19|29909.19|29909.19|29909.19|29864.08|29864.08|0
1620658200000|2021-05-10 14:50:00|29904.89|29904.89|29863.6|29863.6|29904.89|29904.89|29863.6|29863.6|0
1620658500000|2021-05-10 14:55:00|29867.91|29867.91|29891.22|29891.22|29891.22|29891.22|29857.52|29857.52|0
1620658800000|2021-05-10 15:00:00|29893|29893|29924.17|29924.17|29924.17|29924.17|29893|29893|0
1620659100000|2021-05-10 15:05:00|29928.47|29928.47|29927.72|29927.72|29937.08|29937.08|29927.72|29927.72|0
1620659400000|2021-05-10 15:10:00|29923.41|29923.41|29922.66|29922.66|29930.52|29930.52|29918.36|29918.36|0
1620659700000|2021-05-10 15:15:00|29926.97|29926.97|29951.3|29951.3|29957.39|29957.39|29918.36|29918.36|0
1620660000000|2021-05-10 15:20:00|29959.92|29959.92|29960.67|29960.67|29971.06|29971.06|29945.97|29945.97|0
1620660300000|2021-05-10 15:25:00|29962.45|29962.45|30008.31|30008.31|30026.29|30026.29|29962.45|29962.45|0
1620717300000|2021-05-11 07:15:00|29737.14|29737.14|29749.86|29749.86|29776.18|29776.18|29707.75|29707.75|0
1620717600000|2021-05-11 07:20:00|29741.25|29741.25|29689.57|29689.57|29744.8|29744.8|29670.57|29670.57|0
1620717900000|2021-05-11 07:25:00|29685.27|29685.27|29702.49|29702.49|29717.19|29717.19|29660.93|29660.93|0
1620718200000|2021-05-11 07:30:00|29693.88|29693.88|29687.79|29687.79|29706.05|29706.05|29653.34|29653.34|0
1620718500000|2021-05-11 07:35:00|29689.57|29689.57|29703.52|29703.52|29703.52|29703.52|29657.65|29657.65|0
1620718800000|2021-05-11 07:40:00|29699.21|29699.21|29640.15|29640.15|29699.21|29699.21|29620.4|29620.4|0
1620719100000|2021-05-11 07:45:00|29635.84|29635.84|29588.95|29588.95|29653.07|29653.07|29569.95|29569.95|0
1620719400000|2021-05-11 07:50:00|29593.26|29593.26|29643.43|29643.43|29662.43|29662.43|29593.26|29593.26|0
1620719700000|2021-05-11 07:55:00|29634.82|29634.82|29660.66|29660.66|29662.43|29662.43|29624.43|29624.43|0
1620720000000|2021-05-11 08:00:00|29669.27|29669.27|29563.59|29563.59|29669.27|29669.27|29563.59|29563.59|0
1620720300000|2021-05-11 08:05:00|29565.37|29565.37|29630.51|29630.51|29630.51|29630.51|29554.23|29554.23|0
1620720600000|2021-05-11 08:10:00|29628.73|29628.73|29571.45|29571.45|29628.73|29628.73|29560.31|29560.31|0
1620720900000|2021-05-11 08:15:00|29562.84|29562.84|29556.75|29556.75|29571.45|29571.45|29527.36|29527.36|0
1620721200000|2021-05-11 08:20:00|29561.06|29561.06|29586.15|29586.15|29588.68|29588.68|29561.06|29561.06|0
1620721500000|2021-05-11 08:25:00|29581.84|29581.84|29508.84|29508.84|29581.84|29581.84|29508.84|29508.84|0
1620721800000|2021-05-11 08:30:00|29504.53|29504.53|29463.72|29463.72|29523.53|29523.53|29463.72|29463.72|0
1620722100000|2021-05-11 08:35:00|29459.41|29459.41|29484.78|29484.78|29495.92|29495.92|29455.11|29455.11|0
1620722400000|2021-05-11 08:40:00|29489.08|29489.08|29489.08|29489.08|29502.75|29502.75|29466.52|29466.52|0
1620722700000|2021-05-11 08:45:00|29497.69|29497.69|29540.76|29540.76|29544.31|29544.31|29475.14|29475.14|0
1620723000000|2021-05-11 08:50:00|29536.45|29536.45|29461.19|29461.19|29536.45|29536.45|29461.19|29461.19|0
1620723300000|2021-05-11 08:55:00|29459.41|29459.41|29456.61|29456.61|29474.86|29474.86|29443.42|29443.42|0
1620723600000|2021-05-11 09:00:00|29460.92|29460.92|29509.31|29509.31|29509.31|29509.31|29460.92|29460.92|0
1620723900000|2021-05-11 09:05:00|29505.01|29505.01|29490.31|29490.31|29516.15|29516.15|29488.53|29488.53|0
1620724200000|2021-05-11 09:10:00|29486|29486|29527.56|29527.56|29537.95|29537.95|29486|29486|0
1620724500000|2021-05-11 09:15:00|29518.95|29518.95|29551.15|29551.15|29562.29|29562.29|29518.95|29518.95|0
1620724800000|2021-05-11 09:20:00|29555.45|29555.45|29480.19|29480.19|29555.45|29555.45|29480.19|29480.19|0
1620725100000|2021-05-11 09:25:00|29471.58|29471.58|29413.55|29413.55|29471.58|29471.58|29413.55|29413.55|0
1620725400000|2021-05-11 09:30:00|29404.93|29404.93|29444.72|29444.72|29457.64|29457.64|29404.93|29404.93|0
1620725700000|2021-05-11 09:35:00|29449.02|29449.02|29431.8|29431.8|29470.56|29470.56|29431.8|29431.8|0
1620726000000|2021-05-11 09:40:00|29423.19|29423.19|29460.92|29460.92|29460.92|29460.92|29423.19|29423.19|0
1620726300000|2021-05-11 09:45:00|29456.61|29456.61|29446.22|29446.22|29456.61|29456.61|29435.83|29435.83|0
1620726600000|2021-05-11 09:50:00|29441.91|29441.91|29427.97|29427.97|29465.97|29465.97|29421.89|29421.89|0
1620726900000|2021-05-11 09:55:00|29432.28|29432.28|29399.6|29399.6|29432.28|29432.28|29393.52|29393.52|0
1620727200000|2021-05-11 10:00:00|29403.91|29403.91|29351.68|29351.68|29408.21|29408.21|29351.68|29351.68|0
1620727500000|2021-05-11 10:05:00|29343.07|29343.07|29316.48|29316.48|29361.32|29361.32|29309.65|29309.65|0
1620727800000|2021-05-11 10:10:00|29312.17|29312.17|29352.71|29352.71|29352.71|29352.71|29312.17|29312.17|0
1620728100000|2021-05-11 10:15:00|29361.32|29361.32|29398.58|29398.58|29398.58|29398.58|29357.02|29357.02|0
1620728400000|2021-05-11 10:20:00|29394.27|29394.27|29362.35|29362.35|29394.27|29394.27|29362.35|29362.35|0
1620728700000|2021-05-11 10:25:00|29366.65|29366.65|29384.91|29384.91|29399.6|29399.6|29362.35|29362.35|0
1620729000000|2021-05-11 10:30:00|29389.21|29389.21|29398.3|29398.3|29413.27|29413.27|29383.13|29383.13|0
1620729300000|2021-05-11 10:35:00|29402.61|29402.61|29394|29394|29406.91|29406.91|29385.38|29385.38|0
1620729600000|2021-05-11 10:40:00|29389.69|29389.69|29373.97|29373.97|29389.69|29389.69|29354.21|29354.21|0
1620729900000|2021-05-11 10:45:00|29378.27|29378.27|29381.08|29381.08|29381.08|29381.08|29365.35|29365.35|0
1620730200000|2021-05-11 10:50:00|29382.85|29382.85|29416.55|29416.55|29416.55|29416.55|29382.85|29382.85|0
1620730500000|2021-05-11 10:55:00|29420.86|29420.86|29433.03|29433.03|29437.33|29437.33|29420.86|29420.86|0
1620730800000|2021-05-11 11:00:00|29441.64|29441.64|29471.03|29471.03|29484.98|29484.98|29441.64|29441.64|0
1620731100000|2021-05-11 11:05:00|29462.42|29462.42|29466.73|29466.73|29466.73|29466.73|29448.47|29448.47|0
1620731400000|2021-05-11 11:10:00|29472.06|29472.06|29493.59|29493.59|29493.59|29493.59|29472.06|29472.06|0
1620731700000|2021-05-11 11:15:00|29484.98|29484.98|29478.89|29478.89|29487.51|29487.51|29478.89|29478.89|0
1620732000000|2021-05-11 11:20:00|29480.67|29480.67|29465.97|29465.97|29489.28|29489.28|29455.58|29455.58|0
1620732300000|2021-05-11 11:25:00|29459.89|29459.89|29489.28|29489.28|29499.67|29499.67|29459.89|29459.89|0
1620732600000|2021-05-11 11:30:00|29493.59|29493.59|29489.28|29489.28|29503.98|29503.98|29489.28|29489.28|0
1620732900000|2021-05-11 11:35:00|29491.06|29491.06|29511.84|29511.84|29516.15|29516.15|29486.75|29486.75|0
1620733200000|2021-05-11 11:40:00|29513.62|29513.62|29498.92|29498.92|29513.62|29513.62|29483.47|29483.47|0
1620733500000|2021-05-11 11:45:00|29507.54|29507.54|29521.21|29521.21|29529.07|29529.07|29503.23|29503.23|0
1620733800000|2021-05-11 11:50:00|29519.43|29519.43|29514.37|29514.37|29529.07|29529.07|29514.37|29514.37|0
1620734100000|2021-05-11 11:55:00|29505.76|29505.76|29508.29|29508.29|29508.29|29508.29|29491.81|29491.81|0
1620734400000|2021-05-11 12:00:00|29503.98|29503.98|29449.5|29449.5|29509.04|29509.04|29449.5|29449.5|0
1620734700000|2021-05-11 12:05:00|29453.81|29453.81|29399.33|29399.33|29453.81|29453.81|29395.02|29395.02|0
1620735000000|2021-05-11 12:10:00|29403.63|29403.63|29424.41|29424.41|29433.03|29433.03|29403.63|29403.63|0
1620735300000|2021-05-11 12:15:00|29420.11|29420.11|29340.54|29340.54|29420.11|29420.11|29340.54|29340.54|0
1620735600000|2021-05-11 12:20:00|29336.24|29336.24|29326.87|29326.87|29348.4|29348.4|29326.87|29326.87|0
1620735900000|2021-05-11 12:25:00|29322.56|29322.56|29352.71|29352.71|29381.35|29381.35|29322.56|29322.56|0
1620736200000|2021-05-11 12:30:00|29361.32|29361.32|29394.27|29394.27|29401.1|29401.1|29346.63|29346.63|0
1620736500000|2021-05-11 12:35:00|29377.04|29377.04|29408.97|29408.97|29408.97|29408.97|29373.49|29373.49|0
1620736800000|2021-05-11 12:40:00|29410.74|29410.74|29413.27|29413.27|29413.27|29413.27|29384.63|29384.63|0
1620737100000|2021-05-11 12:45:00|29408.97|29408.97|29404.66|29404.66|29419.36|29419.36|29398.58|29398.58|0
1620737400000|2021-05-11 12:50:00|29408.97|29408.97|29418.33|29418.33|29423.66|29423.66|29401.1|29401.1|0
1620737700000|2021-05-11 12:55:00|29414.02|29414.02|29412.25|29412.25|29424.41|29424.41|29395.02|29395.02|0
1620738000000|2021-05-11 13:00:00|29416.55|29416.55|29397.55|29397.55|29418.33|29418.33|29397.55|29397.55|0
1620738300000|2021-05-11 13:05:00|29395.77|29395.77|29382.85|29382.85|29396.52|29396.52|29359.54|29359.54|0
1620738600000|2021-05-11 13:10:00|29381.08|29381.08|29356.47|29356.47|29385.38|29385.38|29343.55|29343.55|0
1620738900000|2021-05-11 13:15:00|29358.24|29358.24|29410.19|29410.19|29423.11|29423.11|29355.71|29355.71|0
1620739200000|2021-05-11 13:20:00|29418.81|29418.81|29472.54|29472.54|29487.23|29487.23|29418.81|29418.81|0
1620739500000|2021-05-11 13:25:00|29468.23|29468.23|29525.24|29525.24|29525.24|29525.24|29451|29451|0
1620739800000|2021-05-11 13:30:00|29520.93|29520.93|29451|29451|29535.63|29535.63|29446.7|29446.7|0
1620740100000|2021-05-11 13:35:00|29446.7|29446.7|29464.2|29464.2|29509.04|29509.04|29438.08|29438.08|0
1620740400000|2021-05-11 13:40:00|29462.42|29462.42|29471.03|29471.03|29488.26|29488.26|29417.58|29417.58|0
1620740700000|2021-05-11 13:45:00|29472.81|29472.81|29483.2|29483.2|29497.14|29497.14|29467.75|29467.75|0
1620741000000|2021-05-11 13:50:00|29478.89|29478.89|29461.39|29461.39|29490.04|29490.04|29448.47|29448.47|0
1620741300000|2021-05-11 13:55:00|29457.09|29457.09|29457.84|29457.84|29483.95|29483.95|29425.92|29425.92|0
1620741600000|2021-05-11 14:00:00|29453.53|29453.53|29486.48|29486.48|29490.79|29490.79|29438.08|29438.08|0
1620741900000|2021-05-11 14:05:00|29482.17|29482.17|29507.26|29507.26|29545.27|29545.27|29482.17|29482.17|0
1620742200000|2021-05-11 14:10:00|29509.04|29509.04|29489.01|29489.01|29510.82|29510.82|29471.78|29471.78|0
1620742500000|2021-05-11 14:15:00|29484.7|29484.7|29500.9|29500.9|29515.6|29515.6|29463.92|29463.92|0
1620742800000|2021-05-11 14:20:00|29504.46|29504.46|29483.68|29483.68|29513.07|29513.07|29483.68|29483.68|0
1620743100000|2021-05-11 14:25:00|29477.59|29477.59|29471.51|29471.51|29493.32|29493.32|29462.15|29462.15|0
1620743400000|2021-05-11 14:30:00|29473.29|29473.29|29403.36|29403.36|29475.06|29475.06|29399.05|29399.05|0
1620743700000|2021-05-11 14:35:00|29401.58|29401.58|29355.99|29355.99|29410.19|29410.19|29355.99|29355.99|0
1620744000000|2021-05-11 14:40:00|29360.3|29360.3|29351.68|29351.68|29387.91|29387.91|29334.46|29334.46|0
1620744300000|2021-05-11 14:45:00|29364.6|29364.6|29394|29394|29400.08|29400.08|29355.99|29355.99|0
1620744600000|2021-05-11 14:50:00|29389.69|29389.69|29392.22|29392.22|29406.91|29406.91|29383.61|29383.61|0
1620744900000|2021-05-11 14:55:00|29387.91|29387.91|29372.46|29372.46|29403.36|29403.36|29355.99|29355.99|0
1620745200000|2021-05-11 15:00:00|29381.08|29381.08|29393.24|29393.24|29397.55|29397.55|29345.6|29345.6|0
1620745500000|2021-05-11 15:05:00|29391.47|29391.47|29376.77|29376.77|29419.08|29419.08|29362.07|29362.07|0
1620745800000|2021-05-11 15:10:00|29394|29394|29366.38|29366.38|29395.77|29395.77|29336.99|29336.99|0
1620746100000|2021-05-11 15:15:00|29362.07|29362.07|29380.05|29380.05|29380.05|29380.05|29344.85|29344.85|0
1620746400000|2021-05-11 15:20:00|29378.27|29378.27|29372.94|29372.94|29386.89|29386.89|29336.71|29336.71|0
1620746700000|2021-05-11 15:25:00|29368.63|29368.63|29383.33|29383.33|29399.8|29399.8|29364.33|29364.33|0
1620803700000|2021-05-12 07:15:00|29364.8|29364.8|29375.19|29375.19|29401.31|29401.31|29356.19|29356.19|0
1620804000000|2021-05-12 07:20:00|29379.5|29379.5|29445.67|29445.67|29445.67|29445.67|29370.89|29370.89|0
1620804300000|2021-05-12 07:25:00|29458.59|29458.59|29538.91|29538.91|29538.91|29538.91|29458.59|29458.59|0
1620804600000|2021-05-12 07:30:00|29543.21|29543.21|29572.13|29572.13|29585.05|29585.05|29543.21|29543.21|0
1620804900000|2021-05-12 07:35:00|29550.6|29550.6|29592.43|29592.43|29611.91|29611.91|29550.6|29550.6|0
1620805200000|2021-05-12 07:40:00|29588.13|29588.13|29577.46|29577.46|29599.27|29599.27|29569.6|29569.6|0
1620805500000|2021-05-12 07:45:00|29581.77|29581.77|29630.44|29630.44|29630.44|29630.44|29581.77|29581.77|0
1620805800000|2021-05-12 07:50:00|29632.22|29632.22|29639.8|29639.8|29667.69|29667.69|29632.22|29632.22|0
1620806100000|2021-05-12 07:55:00|29633.72|29633.72|29590.38|29590.38|29633.72|29633.72|29576.44|29576.44|0
1620806400000|2021-05-12 08:00:00|29598.99|29598.99|29646.36|29646.36|29648.14|29648.14|29592.91|29592.91|0
1620806700000|2021-05-12 08:05:00|29654.98|29654.98|29630.64|29630.64|29659.28|29659.28|29629.89|29629.89|0
1620807000000|2021-05-12 08:10:00|29626.33|29626.33|29607.33|29607.33|29632.42|29632.42|29596.94|29596.94|0
1620807300000|2021-05-12 08:15:00|29609.11|29609.11|29596.19|29596.19|29630.64|29630.64|29566.8|29566.8|0
1620807600000|2021-05-12 08:20:00|29597.97|29597.97|29543.49|29543.49|29597.97|29597.97|29543.49|29543.49|0
1620807900000|2021-05-12 08:25:00|29539.93|29539.93|29575.41|29575.41|29582.25|29582.25|29533.85|29533.85|0
1620808200000|2021-05-12 08:30:00|29579.72|29579.72|29607.33|29607.33|29615.94|29615.94|29579.72|29579.72|0
1620808500000|2021-05-12 08:35:00|29611.64|29611.64|29645.34|29645.34|29657.51|29657.51|29611.64|29611.64|0
1620808800000|2021-05-12 08:40:00|29641.03|29641.03|29615.94|29615.94|29641.03|29641.03|29589.83|29589.83|0
1620809100000|2021-05-12 08:45:00|29620.25|29620.25|29633.17|29633.17|29647.87|29647.87|29620.25|29620.25|0
1620809400000|2021-05-12 08:50:00|29637.48|29637.48|29641.78|29641.78|29643.56|29643.56|29620.25|29620.25|0
1620809700000|2021-05-12 08:55:00|29636.45|29636.45|29627.84|29627.84|29640.01|29640.01|29617.45|29617.45|0
1620810000000|2021-05-12 09:00:00|29632.14|29632.14|29677.26|29677.26|29677.26|29677.26|29627.84|29627.84|0
1620810300000|2021-05-12 09:05:00|29681.57|29681.57|29640.01|29640.01|29681.57|29681.57|29627.09|29627.09|0
1620810600000|2021-05-12 09:10:00|29631.39|29631.39|29633.92|29633.92|29655.45|29655.45|29629.62|29629.62|0
1620810900000|2021-05-12 09:15:00|29629.62|29629.62|29639.25|29639.25|29646.09|29646.09|29625.31|29625.31|0
1620811200000|2021-05-12 09:20:00|29634.95|29634.95|29639.25|29639.25|29651.42|29651.42|29626.33|29626.33|0
1620811500000|2021-05-12 09:25:00|29647.87|29647.87|29623.81|29623.81|29651.42|29651.42|29623.81|29623.81|0
1620811800000|2021-05-12 09:30:00|29619.5|29619.5|29558.94|29558.94|29619.5|29619.5|29554.63|29554.63|0
1620812100000|2021-05-12 09:35:00|29563.24|29563.24|29569.33|29569.33|29594.41|29594.41|29549.3|29549.3|0
1620812400000|2021-05-12 09:40:00|29571.1|29571.1|29608.36|29608.36|29608.36|29608.36|29571.1|29571.1|0
1620812700000|2021-05-12 09:45:00|29604.05|29604.05|29617.25|29617.25|29619.77|29619.77|29604.05|29604.05|0
1620813000000|2021-05-12 09:50:00|29621.55|29621.55|29637.27|29637.27|29637.27|29637.27|29614.72|29614.72|0
1620813300000|2021-05-12 09:55:00|29641.58|29641.58|29645.14|29645.14|29650.19|29650.19|29632.97|29632.97|0
1620813600000|2021-05-12 10:00:00|29640.83|29640.83|29672.75|29672.75|29672.75|29672.75|29636.52|29636.52|0
1620813900000|2021-05-12 10:05:00|29674.53|29674.53|29700.37|29700.37|29704.67|29704.67|29674.53|29674.53|0
1620814200000|2021-05-12 10:10:00|29704.67|29704.67|29736.59|29736.59|29743.43|29743.43|29704.67|29704.67|0
1620814500000|2021-05-12 10:15:00|29740.9|29740.9|29731.26|29731.26|29740.9|29740.9|29726.96|29726.96|0
1620814800000|2021-05-12 10:20:00|29722.65|29722.65|29768.24|29768.24|29772.55|29772.55|29714.04|29714.04|0
1620815100000|2021-05-12 10:25:00|29766.46|29766.46|29854.64|29854.64|29854.64|29854.64|29766.46|29766.46|0
1620815400000|2021-05-12 10:30:00|29850.34|29850.34|29815.13|29815.13|29868.59|29868.59|29810.83|29810.83|0
1620815700000|2021-05-12 10:35:00|29810.83|29810.83|29818.69|29818.69|29827.3|29827.3|29797.91|29797.91|0
1620816000000|2021-05-12 10:40:00|29822.24|29822.24|29799.69|29799.69|29847.33|29847.33|29799.69|29799.69|0
1620816300000|2021-05-12 10:45:00|29795.38|29795.38|29793.6|29793.6|29803.99|29803.99|29774.6|29774.6|0
1620816600000|2021-05-12 10:50:00|29789.3|29789.3|29763.46|29763.46|29793.6|29793.6|29748.76|29748.76|0
1620816900000|2021-05-12 10:55:00|29761.68|29761.68|29711.23|29711.23|29763.46|29763.46|29681.84|29681.84|0
1620817200000|2021-05-12 11:00:00|29713.01|29713.01|29735.57|29735.57|29735.57|29735.57|29702.62|29702.62|0
1620817500000|2021-05-12 11:05:00|29731.26|29731.26|29706.93|29706.93|29735.57|29735.57|29702.62|29702.62|0
1620817800000|2021-05-12 11:10:00|29711.23|29711.23|29711.23|29711.23|29719.85|29719.85|29694.76|29694.76|0
1620818100000|2021-05-12 11:15:00|29713.01|29713.01|29733.79|29733.79|29751.02|29751.02|29706.93|29706.93|0
1620818400000|2021-05-12 11:20:00|29729.48|29729.48|29723.4|29723.4|29744.18|29744.18|29710.48|29710.48|0
1620818700000|2021-05-12 11:25:00|29727.71|29727.71|29727.71|29727.71|29733.79|29733.79|29723.4|29723.4|0
1620819000000|2021-05-12 11:30:00|29732.01|29732.01|29769.54|29769.54|29769.54|29769.54|29732.01|29732.01|0
1620819300000|2021-05-12 11:35:00|29760.93|29760.93|29761.2|29761.2|29769.54|29769.54|29752.32|29752.32|0
1620819600000|2021-05-12 11:40:00|29759.43|29759.43|29769.07|29769.07|29769.07|29769.07|29750.81|29750.81|0
1620819900000|2021-05-12 11:45:00|29772.62|29772.62|29796.2|29796.2|29798.73|29798.73|29762.98|29762.98|0
1620820200000|2021-05-12 11:50:00|29794.43|29794.43|29786.57|29786.57|29800.51|29800.51|29786.57|29786.57|0
1620820500000|2021-05-12 11:55:00|29784.79|29784.79|29789.85|29789.85|29794.15|29794.15|29783.01|29783.01|0
1620820800000|2021-05-12 12:00:00|29791.62|29791.62|29796.96|29796.96|29803.04|29803.04|29787.32|29787.32|0
1620821100000|2021-05-12 12:05:00|29795.18|29795.18|29802.01|29802.01|29802.01|29802.01|29780.48|29780.48|0
1620821400000|2021-05-12 12:10:00|29806.32|29806.32|29830.93|29830.93|29835.99|29835.99|29806.32|29806.32|0
1620821700000|2021-05-12 12:15:00|29832.71|29832.71|29837.01|29837.01|29847.4|29847.4|29832.71|29832.71|0
1620822000000|2021-05-12 12:20:00|29841.32|29841.32|29844.87|29844.87|29844.87|29844.87|29841.32|29841.32|0
1620822300000|2021-05-12 12:25:00|29846.65|29846.65|29852.74|29852.74|29863.88|29863.88|29846.65|29846.65|0
1620822600000|2021-05-12 12:30:00|29855.26|29855.26|29796.96|29796.96|29855.26|29855.26|29726.75|29726.75|0
1620822900000|2021-05-12 12:35:00|29792.65|29792.65|29813.43|29813.43|29836.74|29836.74|29784.04|29784.04|0
1620823200000|2021-05-12 12:40:00|29807.35|29807.35|29868.66|29868.66|29868.66|29868.66|29803.04|29803.04|0
1620823500000|2021-05-12 12:45:00|29872.97|29872.97|29860.8|29860.8|29877.27|29877.27|29845.35|29845.35|0
1620823800000|2021-05-12 12:50:00|29856.49|29856.49|29838.24|29838.24|29865.86|29865.86|29838.24|29838.24|0
1620824100000|2021-05-12 12:55:00|29859.77|29859.77|29860.52|29860.52|29874.47|29874.47|29841.52|29841.52|0
1620824400000|2021-05-12 13:00:00|29851.91|29851.91|29884.11|29884.11|29894.5|29894.5|29851.91|29851.91|0
1620824700000|2021-05-12 13:05:00|29879.8|29879.8|29855.47|29855.47|29888.41|29888.41|29855.47|29855.47|0
1620825000000|2021-05-12 13:10:00|29851.16|29851.16|29832.16|29832.16|29855.47|29855.47|29832.16|29832.16|0
1620825300000|2021-05-12 13:15:00|29833.94|29833.94|29831.41|29831.41|29835.71|29835.71|29795.93|29795.93|0
1620825600000|2021-05-12 13:20:00|29829.63|29829.63|29808.85|29808.85|29833.94|29833.94|29806.32|29806.32|0
1620825900000|2021-05-12 13:25:00|29812.4|29812.4|29854.99|29854.99|29882.61|29882.61|29812.4|29812.4|0
1620826200000|2021-05-12 13:30:00|29850.68|29850.68|29859.57|29859.57|29875.77|29875.77|29844.87|29844.87|0
1620826500000|2021-05-12 13:35:00|29861.35|29861.35|29954.86|29954.86|29960.94|29960.94|29861.35|29861.35|0
1620826800000|2021-05-12 13:40:00|29959.17|29959.17|29942.69|29942.69|29959.17|29959.17|29889.24|29889.24|0
1620827100000|2021-05-12 13:45:00|29938.39|29938.39|29910.02|29910.02|29949.8|29949.8|29902.16|29902.16|0
1620827400000|2021-05-12 13:50:00|29905.71|29905.71|29875.29|29875.29|29912.55|29912.55|29870.99|29870.99|0
1620827700000|2021-05-12 13:55:00|29871.74|29871.74|29879.6|29879.6|29888.21|29888.21|29858.07|29858.07|0
1620828000000|2021-05-12 14:00:00|29875.29|29875.29|29905.44|29905.44|29905.44|29905.44|29863.13|29863.13|0
1620828300000|2021-05-12 14:05:00|29909.74|29909.74|29919.86|29919.86|29940.64|29940.64|29908.72|29908.72|0
1620828600000|2021-05-12 14:10:00|29917.33|29917.33|29899.08|29899.08|29921.64|29921.64|29899.08|29899.08|0
1620828900000|2021-05-12 14:15:00|29903.39|29903.39|29941.39|29941.39|29957.87|29957.87|29903.39|29903.39|0
1620829200000|2021-05-12 14:20:00|29945.7|29945.7|29975.09|29975.09|29994.09|29994.09|29944.95|29944.95|0
1620829500000|2021-05-12 14:25:00|29970.78|29970.78|29977.14|29977.14|29985|29985|29956.09|29956.09|0
1620829800000|2021-05-12 14:30:00|29981.45|29981.45|29954.58|29954.58|29983.23|29983.23|29933.8|29933.8|0
1620830100000|2021-05-12 14:35:00|29963.2|29963.2|30044.54|30044.54|30047.07|30047.07|29963.2|29963.2|0
1620830400000|2021-05-12 14:40:00|30048.85|30048.85|30059.99|30059.99|30066.07|30066.07|30035.93|30035.93|0
1620830700000|2021-05-12 14:45:00|30058.21|30058.21|30033.12|30033.12|30069.35|30069.35|30028.82|30028.82|0
1620831000000|2021-05-12 14:50:00|30028.82|30028.82|30035.65|30035.65|30046.04|30046.04|30019.18|30019.18|0
1620831300000|2021-05-12 14:55:00|30039.96|30039.96|30062.52|30062.52|30062.52|30062.52|30018.43|30018.43|0
1620831600000|2021-05-12 15:00:00|30066.07|30066.07|30078.99|30078.99|30097.99|30097.99|30061.77|30061.77|0
1620831900000|2021-05-12 15:05:00|30074.69|30074.69|30002.98|30002.98|30078.99|30078.99|29990.06|29990.06|0
1620832200000|2021-05-12 15:10:00|29998.67|29998.67|29959.64|29959.64|29998.67|29998.67|29959.64|29959.64|0
1620832500000|2021-05-12 15:15:00|29957.87|29957.87|29969.01|29969.01|29969.01|29969.01|29943.17|29943.17|0
1620832800000|2021-05-12 15:20:00|29970.78|29970.78|29950|29950|29970.78|29970.78|29943.17|29943.17|0
1620833100000|2021-05-12 15:25:00|29951.78|29951.78|29962.17|29962.17|29983.7|29983.7|29943.92|29943.92|0
1620890100000|2021-05-13 07:15:00|29663.86|29663.86|29702.9|29702.9|29702.9|29702.9|29611.91|29611.91|0
1620890400000|2021-05-13 07:20:00|29698.59|29698.59|29618.75|29618.75|29702.9|29702.9|29614.44|29614.44|0
1620890700000|2021-05-13 07:25:00|29610.14|29610.14|29638.78|29638.78|29638.78|29638.78|29607.61|29607.61|0
1620891000000|2021-05-13 07:30:00|29624.08|29624.08|29626.61|29626.61|29626.61|29626.61|29599.75|29599.75|0
1620891300000|2021-05-13 07:35:00|29622.3|29622.3|29622.03|29622.03|29660.03|29660.03|29607.33|29607.33|0
1620891600000|2021-05-13 07:40:00|29617.72|29617.72|29571.86|29571.86|29629.89|29629.89|29546.02|29546.02|0
1620891900000|2021-05-13 07:45:00|29576.16|29576.16|29501.65|29501.65|29592.36|29592.36|29495.57|29495.57|0
1620892200000|2021-05-13 07:50:00|29505.96|29505.96|29514.57|29514.57|29514.57|29514.57|29457.56|29457.56|0
1620892500000|2021-05-13 07:55:00|29501.65|29501.65|29471.99|29471.99|29528.99|29528.99|29471.99|29471.99|0
1620892800000|2021-05-13 08:00:00|29468.43|29468.43|29413.68|29413.68|29481.35|29481.35|29394.67|29394.67|0
1620893100000|2021-05-13 08:05:00|29410.12|29410.12|29393.65|29393.65|29444.85|29444.85|29382.51|29382.51|0
1620893400000|2021-05-13 08:10:00|29376.42|29376.42|29403.01|29403.01|29404.79|29404.79|29352.84|29352.84|0
1620893700000|2021-05-13 08:15:00|29407.32|29407.32|29362.2|29362.2|29415.93|29415.93|29350.04|29350.04|0
1620894000000|2021-05-13 08:20:00|29370.82|29370.82|29400.21|29400.21|29408.82|29408.82|29370.82|29370.82|0
1620894300000|2021-05-13 08:25:00|29398.43|29398.43|29335.82|29335.82|29398.43|29398.43|29321.12|29321.12|0
1620894600000|2021-05-13 08:30:00|29332.26|29332.26|29343.4|29343.4|29362.41|29362.41|29317.56|29317.56|0
1620894900000|2021-05-13 08:35:00|29339.1|29339.1|29370.27|29370.27|29373.82|29373.82|29339.1|29339.1|0
1620895200000|2021-05-13 08:40:00|29368.49|29368.49|29344.15|29344.15|29368.49|29368.49|29318.04|29318.04|0
1620895500000|2021-05-13 08:45:00|29339.85|29339.85|29331.99|29331.99|29347.71|29347.71|29329.46|29329.46|0
1620895800000|2021-05-13 08:50:00|29323.37|29323.37|29357.07|29357.07|29357.07|29357.07|29294.73|29294.73|0
1620896100000|2021-05-13 08:55:00|29348.46|29348.46|29409.78|29409.78|29411.55|29411.55|29348.46|29348.46|0
1620896400000|2021-05-13 09:00:00|29418.39|29418.39|29442.45|29442.45|29445.11|29445.11|29391.52|29391.52|0
1620896700000|2021-05-13 09:05:00|29440.67|29440.67|29424.2|29424.2|29453.59|29453.59|29424.2|29424.2|0
1620897000000|2021-05-13 09:10:00|29425.97|29425.97|29444.23|29444.23|29449.28|29449.28|29424.2|29424.2|0
1620897300000|2021-05-13 09:15:00|29448.53|29448.53|29442.45|29442.45|29450.31|29450.31|29442.45|29442.45|0
1620897600000|2021-05-13 09:20:00|29444.23|29444.23|29439.92|29439.92|29444.23|29444.23|29439.92|29439.92|0
1620898200000|2021-05-13 09:30:00|29435.61|29435.61|29435.61|29435.61|29435.61|29435.61|29435.61|29435.61|0
1620898500000|2021-05-13 09:35:00|29424.2|29424.2|29424.2|29424.2|29424.2|29424.2|29424.2|29424.2|0
1620899100000|2021-05-13 09:45:00|29425.97|29425.97|29425.97|29425.97|29425.97|29425.97|29424.2|29424.2|0
1620899400000|2021-05-13 09:50:00|29424.2|29424.2|29432.81|29432.81|29432.81|29432.81|29424.2|29424.2|0
1620899700000|2021-05-13 09:55:00|29436.36|29436.36|29436.36|29436.36|29436.36|29436.36|29436.36|29436.36|0
1620900000000|2021-05-13 10:00:00|29440.67|29440.67|29449.28|29449.28|29449.28|29449.28|29440.67|29440.67|0
1620900300000|2021-05-13 10:05:00|29440.67|29440.67|29444.23|29444.23|29444.23|29444.23|29440.67|29440.67|0
1620900600000|2021-05-13 10:10:00|29448.53|29448.53|29444.23|29444.23|29450.31|29450.31|29444.23|29444.23|0
1620900900000|2021-05-13 10:15:00|29442.45|29442.45|29439.92|29439.92|29444.23|29444.23|29439.92|29439.92|0
1620901500000|2021-05-13 10:25:00|29435.61|29435.61|29435.61|29435.61|29435.61|29435.61|29435.61|29435.61|0
1620902400000|2021-05-13 10:40:00|29431.31|29431.31|29427|29427|29431.31|29431.31|29419.14|29419.14|0
1620902700000|2021-05-13 10:45:00|29423.45|29423.45|29412.3|29412.3|29423.45|29423.45|29410.53|29410.53|0
1620903000000|2021-05-13 10:50:00|29408|29408|29399.38|29399.38|29408|29408|29399.38|29399.38|0
1620903300000|2021-05-13 10:55:00|29403.69|29403.69|29403.69|29403.69|29403.69|29403.69|29403.69|29403.69|0
1620903600000|2021-05-13 11:00:00|29410.8|29410.8|29416.88|29416.88|29416.88|29416.88|29410.8|29410.8|0
1620903900000|2021-05-13 11:05:00|29425.5|29425.5|29425.5|29425.5|29425.5|29425.5|29425.5|29425.5|0
1620904200000|2021-05-13 11:10:00|29429.8|29429.8|29429.8|29429.8|29429.8|29429.8|29429.8|29429.8|0
1620904500000|2021-05-13 11:15:00|29438.42|29438.42|29442.72|29442.72|29447.03|29447.03|29438.42|29438.42|0
1620904800000|2021-05-13 11:20:00|29438.42|29438.42|29438.42|29438.42|29438.42|29438.42|29438.42|29438.42|0
1620905100000|2021-05-13 11:25:00|29429.8|29429.8|29428.03|29428.03|29429.8|29429.8|29428.03|29428.03|0
1620905400000|2021-05-13 11:30:00|29423.72|29423.72|29473.14|29473.14|29473.14|29473.14|29423.72|29423.72|0
1620905700000|2021-05-13 11:35:00|29474.92|29474.92|29473.14|29473.14|29486.06|29486.06|29473.14|29473.14|0
1620906000000|2021-05-13 11:40:00|29477.45|29477.45|29498.98|29498.98|29500.76|29500.76|29477.45|29477.45|0
1620906300000|2021-05-13 11:45:00|29494.67|29494.67|29506.57|29506.57|29510.12|29510.12|29494.67|29494.67|0
1620906600000|2021-05-13 11:50:00|29508.34|29508.34|29478.95|29478.95|29508.34|29508.34|29478.95|29478.95|0
1620906900000|2021-05-13 11:55:00|29483.26|29483.26|29481.48|29481.48|29496.18|29496.18|29468.56|29468.56|0
1620907200000|2021-05-13 12:00:00|29494.4|29494.4|29507.32|29507.32|29507.32|29507.32|29479.7|29479.7|0
1620907500000|2021-05-13 12:05:00|29503.01|29503.01|29530.9|29530.9|29533.43|29533.43|29503.01|29503.01|0
1620907800000|2021-05-13 12:10:00|29529.12|29529.12|29545.6|29545.6|29549.9|29549.9|29529.12|29529.12|0
1620908100000|2021-05-13 12:15:00|29547.38|29547.38|29530.9|29530.9|29547.38|29547.38|29526.6|29526.6|0
1620908400000|2021-05-13 12:20:00|29532.68|29532.68|29545.6|29545.6|29563.85|29563.85|29532.68|29532.68|0
1620908700000|2021-05-13 12:25:00|29541.29|29541.29|29552.43|29552.43|29567.13|29567.13|29541.29|29541.29|0
1620909000000|2021-05-13 12:30:00|29543.82|29543.82|29520.51|29520.51|29575.74|29575.74|29520.51|29520.51|0
1620909300000|2021-05-13 12:35:00|29516.21|29516.21|29495.42|29495.42|29529.12|29529.12|29485.03|29485.03|0
1620909600000|2021-05-13 12:40:00|29499.73|29499.73|29513.68|29513.68|29514.43|29514.43|29495.42|29495.42|0
1620909900000|2021-05-13 12:45:00|29522.29|29522.29|29518.73|29518.73|29530.9|29530.9|29510.12|29510.12|0
1620910200000|2021-05-13 12:50:00|29523.04|29523.04|29501.51|29501.51|29527.35|29527.35|29501.51|29501.51|0
1620910500000|2021-05-13 12:55:00|29503.29|29503.29|29524.82|29524.82|29524.82|29524.82|29494.67|29494.67|0
1620910800000|2021-05-13 13:00:00|29529.12|29529.12|29556.26|29556.26|29556.26|29556.26|29529.12|29529.12|0
1620911100000|2021-05-13 13:05:00|29560.57|29560.57|29558.79|29558.79|29566.65|29566.65|29550.18|29550.18|0
1620911400000|2021-05-13 13:10:00|29554.49|29554.49|29548.4|29548.4|29554.49|29554.49|29542.32|29542.32|0
1620911700000|2021-05-13 13:15:00|29544.85|29544.85|29521.54|29521.54|29544.85|29544.85|29521.54|29521.54|0
1620912000000|2021-05-13 13:20:00|29517.23|29517.23|29564.6|29564.6|29568.16|29568.16|29517.23|29517.23|0
1620912300000|2021-05-13 13:25:00|29560.29|29560.29|29579.3|29579.3|29579.3|29579.3|29554.21|29554.21|0
1620912600000|2021-05-13 13:30:00|29570.68|29570.68|29631.52|29631.52|29640.89|29640.89|29567.13|29567.13|0
1620912900000|2021-05-13 13:35:00|29635.83|29635.83|29570.96|29570.96|29640.14|29640.14|29566.65|29566.65|0
1620913200000|2021-05-13 13:40:00|29575.27|29575.27|29645.19|29645.19|29658.11|29658.11|29570.96|29570.96|0
1620913500000|2021-05-13 13:45:00|29649.5|29649.5|29691.06|29691.06|29708.28|29708.28|29640.89|29640.89|0
1620913800000|2021-05-13 13:50:00|29686.75|29686.75|29706.03|29706.03|29730.09|29730.09|29686.75|29686.75|0
1620914100000|2021-05-13 13:55:00|29697.42|29697.42|29687.78|29687.78|29712.87|29712.87|29680.94|29680.94|0
1620914400000|2021-05-13 14:00:00|29677.39|29677.39|29714.51|29714.51|29718.81|29718.81|29675.61|29675.61|0
1620914700000|2021-05-13 14:05:00|29715.39|29715.39|29708.56|29708.56|29733.65|29733.65|29689.56|29689.56|0
1620915000000|2021-05-13 14:10:00|29712.87|29712.87|29768.37|29768.37|29768.37|29768.37|29706.03|29706.03|0
1620915300000|2021-05-13 14:15:00|29771.93|29771.93|29767.62|29767.62|29789.15|29789.15|29765.84|29765.84|0
1620915600000|2021-05-13 14:20:00|29771.93|29771.93|29829.21|29829.21|29829.21|29829.21|29771.93|29771.93|0
1620915900000|2021-05-13 14:25:00|29837.82|29837.82|29866.46|29866.46|29866.46|29866.46|29833.52|29833.52|0
1620916200000|2021-05-13 14:30:00|29870.77|29870.77|29800.57|29800.57|29870.77|29870.77|29800.57|29800.57|0
1620916500000|2021-05-13 14:35:00|29802.35|29802.35|29827.43|29827.43|29836.04|29836.04|29793.73|29793.73|0
1620916800000|2021-05-13 14:40:00|29818.82|29818.82|29851.77|29851.77|29851.77|29851.77|29810.21|29810.21|0
1620917100000|2021-05-13 14:45:00|29856.07|29856.07|29879.66|29879.66|29879.66|29879.66|29847.46|29847.46|0
1620917400000|2021-05-13 14:50:00|29875.35|29875.35|29892.58|29892.58|29902.97|29902.97|29866.74|29866.74|0
1620917700000|2021-05-13 14:55:00|29896.88|29896.88|29916.91|29916.91|29929.83|29929.83|29896.88|29896.88|0
1620918000000|2021-05-13 15:00:00|29912.6|29912.6|29913.36|29913.36|29930.58|29930.58|29909.05|29909.05|0
1620918300000|2021-05-13 15:05:00|29909.05|29909.05|29917.94|29917.94|29926.55|29926.55|29902.97|29902.97|0
1620918600000|2021-05-13 15:10:00|29926.55|29926.55|29924.02|29924.02|29931.61|29931.61|29919.71|29919.71|0
1620918900000|2021-05-13 15:15:00|29919.71|29919.71|29943.02|29943.02|29962.78|29962.78|29916.16|29916.16|0
1620919200000|2021-05-13 15:20:00|29947.33|29947.33|29962.78|29962.78|29971.39|29971.39|29941.25|29941.25|0
1620919500000|2021-05-13 15:25:00|29958.47|29958.47|29907.27|29907.27|29968.86|29968.86|29905.5|29905.5|0
1620976500000|2021-05-14 07:15:00|30225.81|30225.81|30231.42|30231.42|30268.4|30268.4|30225.81|30225.81|0
1620976800000|2021-05-14 07:20:00|30235.72|30235.72|30253.7|30253.7|30276.26|30276.26|30233.95|30233.95|0
1620977100000|2021-05-14 07:25:00|30258.01|30258.01|30161.22|30161.22|30261.56|30261.56|30161.22|30161.22|0
1620977400000|2021-05-14 07:30:00|30157.66|30157.66|30147.27|30147.27|30168.8|30168.8|30142.96|30142.96|0
1620977700000|2021-05-14 07:35:00|30131.55|30131.55|30137.63|30137.63|30162.72|30162.72|30131.55|30131.55|0
1620978000000|2021-05-14 07:40:00|30135.86|30135.86|30125.46|30125.46|30144.47|30144.47|30121.16|30121.16|0
1620978300000|2021-05-14 07:45:00|30127.24|30127.24|30149.8|30149.8|30158.41|30158.41|30124.71|30124.71|0
1620978600000|2021-05-14 07:50:00|30145.49|30145.49|30183.77|30183.77|30188.08|30188.08|30142.69|30142.69|0
1620978900000|2021-05-14 07:55:00|30188.08|30188.08|30189.11|30189.11|30210.64|30210.64|30188.08|30188.08|0
1620979200000|2021-05-14 08:00:00|30187.33|30187.33|30155.41|30155.41|30204.55|30204.55|30155.41|30155.41|0
1620979500000|2021-05-14 08:05:00|30159.71|30159.71|30130.32|30130.32|30159.71|30159.71|30130.32|30130.32|0
1620979800000|2021-05-14 08:10:00|30128.54|30128.54|30141.46|30141.46|30143.24|30143.24|30119.93|30119.93|0
1620980100000|2021-05-14 08:15:00|30150.07|30150.07|30148.02|30148.02|30161.22|30161.22|30148.02|30148.02|0
1620980400000|2021-05-14 08:20:00|30149.8|30149.8|30110.77|30110.77|30149.8|30149.8|30103.93|30103.93|0
1620980700000|2021-05-14 08:25:00|30106.46|30106.46|30133.33|30133.33|30133.33|30133.33|30089.24|30089.24|0
1620981000000|2021-05-14 08:30:00|30141.94|30141.94|30206.81|30206.81|30224.03|30224.03|30141.94|30141.94|0
1620981300000|2021-05-14 08:35:00|30211.11|30211.11|30202.5|30202.5|30227.59|30227.59|30198.2|30198.2|0
1620981600000|2021-05-14 08:40:00|30198.2|30198.2|30217.2|30217.2|30229.37|30229.37|30198.2|30198.2|0
1620981900000|2021-05-14 08:45:00|30204.28|30204.28|30206.06|30206.06|30212.89|30212.89|30199.97|30199.97|0
1620982200000|2021-05-14 08:50:00|30201.75|30201.75|30199.22|30199.22|30216.45|30216.45|30193.14|30193.14|0
1620982500000|2021-05-14 08:55:00|30207.83|30207.83|30199.97|30199.97|30216.45|30216.45|30191.36|30191.36|0
1620982800000|2021-05-14 09:00:00|30201.75|30201.75|30175.64|30175.64|30206.06|30206.06|30175.64|30175.64|0
1620983100000|2021-05-14 09:05:00|30167.03|30167.03|30141.94|30141.94|30167.03|30167.03|30123.69|30123.69|0
1620983400000|2021-05-14 09:10:00|30133.33|30133.33|30126.49|30126.49|30133.33|30133.33|30126.49|30126.49|0
1620983700000|2021-05-14 09:15:00|30139.41|30139.41|30129.77|30129.77|30152.33|30152.33|30129.77|30129.77|0
1620984000000|2021-05-14 09:20:00|30127.99|30127.99|30087.94|30087.94|30127.99|30127.99|30087.94|30087.94|0
1620984300000|2021-05-14 09:25:00|30079.32|30079.32|30088.21|30088.21|30096.82|30096.82|30075.77|30075.77|0
1620984600000|2021-05-14 09:30:00|30092.52|30092.52|30045.9|30045.9|30114.32|30114.32|30045.9|30045.9|0
1620984900000|2021-05-14 09:35:00|30050.21|30050.21|30044.4|30044.4|30053.01|30053.01|30044.4|30044.4|0
1620985200000|2021-05-14 09:40:00|30057.32|30057.32|30053.01|30053.01|30057.32|30057.32|30044.4|30044.4|0
1620985500000|2021-05-14 09:45:00|30061.62|30061.62|30086.71|30086.71|30086.71|30086.71|30057.32|30057.32|0
1620985800000|2021-05-14 09:50:00|30082.4|30082.4|30054.79|30054.79|30082.4|30082.4|30048.7|30048.7|0
1620986100000|2021-05-14 09:55:00|30058.34|30058.34|30055.54|30055.54|30060.87|30060.87|30046.92|30046.92|0
1620986400000|2021-05-14 10:00:00|30059.84|30059.84|30085.68|30085.68|30085.68|30085.68|30055.54|30055.54|0
1620986700000|2021-05-14 10:05:00|30079.6|30079.6|30086.71|30086.71|30086.71|30086.71|30058.07|30058.07|0
1620987000000|2021-05-14 10:10:00|30088.49|30088.49|30083.15|30083.15|30091.77|30091.77|30077.07|30077.07|0
1620987300000|2021-05-14 10:15:00|30081.38|30081.38|30089.24|30089.24|30097.85|30097.85|30080.62|30080.62|0
1620987600000|2021-05-14 10:20:00|30084.93|30084.93|30056.56|30056.56|30086.71|30086.71|30046.17|30046.17|0
1620987900000|2021-05-14 10:25:00|30054.79|30054.79|30053.01|30053.01|30057.32|30057.32|30048.7|30048.7|0
1620988200000|2021-05-14 10:30:00|30061.62|30061.62|30046.17|30046.17|30061.62|30061.62|30044.4|30044.4|0
1620988500000|2021-05-14 10:35:00|30037.56|30037.56|30009.95|30009.95|30041.87|30041.87|30009.95|30009.95|0
1620988800000|2021-05-14 10:40:00|30011.72|30011.72|29989.92|29989.92|30016.03|30016.03|29979.53|29979.53|0
1620989100000|2021-05-14 10:45:00|29993.47|29993.47|29970.91|29970.91|29993.47|29993.47|29953.69|29953.69|0
1620989400000|2021-05-14 10:50:00|29969.14|29969.14|29982.33|29982.33|29997.78|29997.78|29969.14|29969.14|0
1620989700000|2021-05-14 10:55:00|29978.02|29978.02|29978.02|29978.02|29988.41|29988.41|29971.94|29971.94|0
1620990000000|2021-05-14 11:00:00|29973.72|29973.72|29989.92|29989.92|30003.86|30003.86|29973.72|29973.72|0
1620990300000|2021-05-14 11:05:00|29985.61|29985.61|29956.22|29956.22|29994.22|29994.22|29945.83|29945.83|0
1620990600000|2021-05-14 11:10:00|29969.14|29969.14|29965.58|29965.58|29973.44|29973.44|29964.83|29964.83|0
1620990900000|2021-05-14 11:15:00|29961.28|29961.28|29961.28|29961.28|29974.19|29974.19|29956.97|29956.97|0
1620991200000|2021-05-14 11:20:00|29965.58|29965.58|29956.97|29956.97|29969.14|29969.14|29956.97|29956.97|0
1620991500000|2021-05-14 11:25:00|29955.19|29955.19|30000.03|30000.03|30000.03|30000.03|29955.19|29955.19|0
1620991800000|2021-05-14 11:30:00|29976.45|29976.45|30022.32|30022.32|30022.32|30022.32|29968.86|29968.86|0
1620992100000|2021-05-14 11:35:00|30026.62|30026.62|29990.12|29990.12|30044.74|30044.74|29990.12|29990.12|0
1620992400000|2021-05-14 11:40:00|29998.73|29998.73|30022.04|30022.04|30022.04|30022.04|29998.73|29998.73|0
1620992700000|2021-05-14 11:45:00|30020.26|30020.26|30009.12|30009.12|30020.26|30020.26|29996.2|29996.2|0
1620993000000|2021-05-14 11:50:00|30004.82|30004.82|30011.65|30011.65|30017.73|30017.73|30004.82|30004.82|0
1620993300000|2021-05-14 11:55:00|30007.34|30007.34|30034.96|30034.96|30041.04|30041.04|30007.34|30007.34|0
1620993600000|2021-05-14 12:00:00|30039.27|30039.27|30022.04|30022.04|30039.27|30039.27|29996.2|29996.2|0
1620993900000|2021-05-14 12:05:00|30027.37|30027.37|30043.85|30043.85|30048.15|30048.15|30027.37|30027.37|0
1620994200000|2021-05-14 12:10:00|30048.15|30048.15|30039.54|30039.54|30048.15|30048.15|30035.23|30035.23|0
1620994500000|2021-05-14 12:15:00|30048.15|30048.15|30049.93|30049.93|30049.93|30049.93|30048.15|30048.15|0
1620994800000|2021-05-14 12:20:00|30045.62|30045.62|30057.04|30057.04|30061.35|30061.35|30042.34|30042.34|0
1620995100000|2021-05-14 12:25:00|30069.96|30069.96|30045.15|30045.15|30069.96|30069.96|30041.59|30041.59|0
1620995400000|2021-05-14 12:30:00|30049.45|30049.45|30035.51|30035.51|30049.45|30049.45|30026.9|30026.9|0
1620995700000|2021-05-14 12:35:00|30039.82|30039.82|30053.49|30053.49|30061.35|30061.35|30039.82|30039.82|0
1620996000000|2021-05-14 12:40:00|30055.26|30055.26|30079.6|30079.6|30079.6|30079.6|30055.26|30055.26|0
1620996300000|2021-05-14 12:45:00|30083.9|30083.9|30062.37|30062.37|30088.21|30088.21|30062.37|30062.37|0
1620996600000|2021-05-14 12:50:00|30066.68|30066.68|30087.46|30087.46|30095.32|30095.32|30062.37|30062.37|0
1620996900000|2021-05-14 12:55:00|30089.24|30089.24|30056.29|30056.29|30101.4|30101.4|30056.29|30056.29|0
1620997200000|2021-05-14 13:00:00|30058.07|30058.07|30064.15|30064.15|30066.68|30066.68|30054.51|30054.51|0
1620997500000|2021-05-14 13:05:00|30059.84|30059.84|30067.71|30067.71|30067.71|30067.71|30059.84|30059.84|0
1620997800000|2021-05-14 13:10:00|30069.48|30069.48|30089.24|30089.24|30097.85|30097.85|30069.48|30069.48|0
1620998100000|2021-05-14 13:15:00|30078.85|30078.85|30070.23|30070.23|30080.62|30080.62|30070.23|30070.23|0
1620998400000|2021-05-14 13:20:00|30078.85|30078.85|30059.09|30059.09|30078.85|30078.85|30059.09|30059.09|0
1620998700000|2021-05-14 13:25:00|30063.4|30063.4|30055.54|30055.54|30076.04|30076.04|30049.45|30049.45|0
1620999000000|2021-05-14 13:30:00|30059.84|30059.84|30086.23|30086.23|30119.93|30119.93|30051.23|30051.23|0
1620999300000|2021-05-14 13:35:00|30084.45|30084.45|30132.85|30132.85|30147.55|30147.55|30075.84|30075.84|0
1620999600000|2021-05-14 13:40:00|30115.62|30115.62|30132.1|30132.1|30161.49|30161.49|30113.85|30113.85|0
1620999900000|2021-05-14 13:45:00|30145.02|30145.02|30157.18|30157.18|30200.25|30200.25|30140.71|30140.71|0
1621000200000|2021-05-14 13:50:00|30161.49|30161.49|30105.23|30105.23|30161.49|30161.49|30100.93|30100.93|0
1621000500000|2021-05-14 13:55:00|30107.01|30107.01|30050|30050|30111.32|30111.32|30045.7|30045.7|0
1621000800000|2021-05-14 14:00:00|30054.31|30054.31|30010.97|30010.97|30077.62|30077.62|30000.58|30000.58|0
1621001100000|2021-05-14 14:05:00|30006.67|30006.67|30010.97|30010.97|30042.14|30042.14|29996.28|29996.28|0
1621001400000|2021-05-14 14:10:00|30019.58|30019.58|29998.05|29998.05|30038.59|30038.59|29985.13|29985.13|0
1621001700000|2021-05-14 14:15:00|30006.67|30006.67|30028.2|30028.2|30028.2|30028.2|29992.72|29992.72|0
1621002000000|2021-05-14 14:20:00|30019.58|30019.58|30065.45|30065.45|30069.76|30069.76|30019.58|30019.58|0
1621002300000|2021-05-14 14:25:00|30090.54|30090.54|30033.53|30033.53|30091.56|30091.56|30033.53|30033.53|0
1621002600000|2021-05-14 14:30:00|30031.75|30031.75|30091.56|30091.56|30095.87|30095.87|30031.75|30031.75|0
1621002900000|2021-05-14 14:35:00|30087.26|30087.26|30058.62|30058.62|30097.65|30097.65|30056.09|30056.09|0
1621003200000|2021-05-14 14:40:00|30054.31|30054.31|30031|30031|30054.31|30054.31|30031|30031|0
1621003500000|2021-05-14 14:45:00|30035.31|30035.31|29994.5|29994.5|30052.53|30052.53|29994.5|29994.5|0
1621003800000|2021-05-14 14:50:00|29992.72|29992.72|30007.42|30007.42|30020.34|30020.34|29984.11|29984.11|0
1621004100000|2021-05-14 14:55:00|30011.72|30011.72|30018.56|30018.56|30035.78|30035.78|29998.8|29998.8|0
1621004400000|2021-05-14 15:00:00|30014.25|30014.25|30017.81|30017.81|30022.11|30022.11|29999.56|29999.56|0
1621004700000|2021-05-14 15:05:00|30019.58|30019.58|30063.67|30063.67|30063.67|30063.67|30010.97|30010.97|0
1621005000000|2021-05-14 15:10:00|30059.37|30059.37|30035.31|30035.31|30059.37|30059.37|30031|30031|0
1621005300000|2021-05-14 15:15:00|30039.61|30039.61|30067.23|30067.23|30067.23|30067.23|30039.61|30039.61|0
1621005600000|2021-05-14 15:20:00|30065.45|30065.45|30028.2|30028.2|30067.23|30067.23|30028.2|30028.2|0
1621005900000|2021-05-14 15:25:00|30026.42|30026.42|30046.45|30046.45|30046.45|30046.45|30019.58|30019.58|0
1621235700000|2021-05-17 07:15:00|29985.88|29985.88|29901.74|29901.74|30003.11|30003.11|29901.74|29901.74|0
1621236000000|2021-05-17 07:20:00|29875.9|29875.9|29845.76|29845.76|29875.9|29875.9|29832.84|29832.84|0
1621236300000|2021-05-17 07:25:00|29850.06|29850.06|29875.42|29875.42|29884.04|29884.04|29803.44|29803.44|0
1621236600000|2021-05-17 07:30:00|29850.34|29850.34|29802.69|29802.69|29872.62|29872.62|29802.69|29802.69|0
1621236900000|2021-05-17 07:35:00|29807|29807|29851.36|29851.36|29873.65|29873.65|29798.39|29798.39|0
1621237200000|2021-05-17 07:40:00|29842.75|29842.75|29857.45|29857.45|29857.45|29857.45|29826.28|29826.28|0
1621237500000|2021-05-17 07:45:00|29844.53|29844.53|29886.84|29886.84|29888.62|29888.62|29840.22|29840.22|0
1621237800000|2021-05-17 07:50:00|29885.06|29885.06|29872.42|29872.42|29885.06|29885.06|29850.61|29850.61|0
1621238100000|2021-05-17 07:55:00|29859.5|29859.5|29817.94|29817.94|29863.8|29863.8|29813.63|29813.63|0
1621238400000|2021-05-17 08:00:00|29805.02|29805.02|29854.92|29854.92|29854.92|29854.92|29789.3|29789.3|0
1621238700000|2021-05-17 08:05:00|29859.22|29859.22|29842|29842|29859.22|29859.22|29829.08|29829.08|0
1621239000000|2021-05-17 08:10:00|29833.39|29833.39|29838.72|29838.72|29842|29842|29810.08|29810.08|0
1621239300000|2021-05-17 08:15:00|29836.94|29836.94|29823.27|29823.27|29836.94|29836.94|29806.8|29806.8|0
1621239600000|2021-05-17 08:20:00|29827.58|29827.58|29839.74|29839.74|29839.74|29839.74|29815.41|29815.41|0
1621239900000|2021-05-17 08:25:00|29835.44|29835.44|29824.77|29824.77|29844.05|29844.05|29814.66|29814.66|0
1621240200000|2021-05-17 08:30:00|29816.16|29816.16|29800.71|29800.71|29816.16|29816.16|29797.16|29797.16|0
1621240500000|2021-05-17 08:35:00|29809.33|29809.33|29813.63|29813.63|29826.55|29826.55|29809.33|29809.33|0
1621240800000|2021-05-17 08:40:00|29815.41|29815.41|29848.36|29848.36|29854.44|29854.44|29815.41|29815.41|0
1621241100000|2021-05-17 08:45:00|29844.8|29844.8|29838.72|29838.72|29848.36|29848.36|29822.24|29822.24|0
1621241400000|2021-05-17 08:50:00|29825.8|29825.8|29768.79|29768.79|29825.8|29825.8|29768.79|29768.79|0
1621241700000|2021-05-17 08:55:00|29764.48|29764.48|29771.32|29771.32|29783.49|29783.49|29764.48|29764.48|0
1621242000000|2021-05-17 09:00:00|29769.54|29769.54|29773.85|29773.85|29773.85|29773.85|29754.85|29754.85|0
1621242300000|2021-05-17 09:05:00|29772.07|29772.07|29757.37|29757.37|29772.07|29772.07|29748.76|29748.76|0
1621242600000|2021-05-17 09:10:00|29761.68|29761.68|29760.65|29760.65|29774.6|29774.6|29753.82|29753.82|0
1621242900000|2021-05-17 09:15:00|29752.04|29752.04|29746.71|29746.71|29755.32|29755.32|29725.18|29725.18|0
1621243200000|2021-05-17 09:20:00|29742.4|29742.4|29746.71|29746.71|29746.71|29746.71|29738.1|29738.1|0
1621243500000|2021-05-17 09:25:00|29744.93|29744.93|29742.4|29742.4|29755.32|29755.32|29729.48|29729.48|0
1621243800000|2021-05-17 09:30:00|29746.71|29746.71|29767.49|29767.49|29767.49|29767.49|29734.54|29734.54|0
1621244100000|2021-05-17 09:35:00|29771.8|29771.8|29750.26|29750.26|29786.49|29786.49|29750.26|29750.26|0
1621244400000|2021-05-17 09:40:00|29763.18|29763.18|29801.19|29801.19|29801.19|29801.19|29763.18|29763.18|0
1621244700000|2021-05-17 09:45:00|29792.58|29792.58|29815.89|29815.89|29815.89|29815.89|29765.71|29765.71|0
1621245000000|2021-05-17 09:50:00|29814.11|29814.11|29776.1|29776.1|29814.11|29814.11|29776.1|29776.1|0
1621245300000|2021-05-17 09:55:00|29771.8|29771.8|29771.8|29771.8|29793.33|29793.33|29771.8|29771.8|0
1621245600000|2021-05-17 10:00:00|29763.18|29763.18|29743.16|29743.16|29784.72|29784.72|29738.85|29738.85|0
1621245900000|2021-05-17 10:05:00|29738.85|29738.85|29705.9|29705.9|29744.93|29744.93|29697.29|29697.29|0
1621246200000|2021-05-17 10:10:00|29695.51|29695.51|29727.43|29727.43|29746.44|29746.44|29691.96|29691.96|0
1621246500000|2021-05-17 10:15:00|29718.82|29718.82|29693.73|29693.73|29727.43|29727.43|29672.2|29672.2|0
1621246800000|2021-05-17 10:20:00|29695.51|29695.51|29710.21|29710.21|29712.74|29712.74|29687.65|29687.65|0
1621247100000|2021-05-17 10:25:00|29705.9|29705.9|29729.96|29729.96|29729.96|29729.96|29701.59|29701.59|0
1621247400000|2021-05-17 10:30:00|29725.66|29725.66|29734.27|29734.27|29736.05|29736.05|29725.66|29725.66|0
1621247700000|2021-05-17 10:35:00|29738.57|29738.57|29706.65|29706.65|29746.44|29746.44|29698.04|29698.04|0
1621248000000|2021-05-17 10:40:00|29710.96|29710.96|29742.13|29742.13|29742.13|29742.13|29710.96|29710.96|0
1621248300000|2021-05-17 10:45:00|29736.05|29736.05|29751.77|29751.77|29756.07|29756.07|29733.52|29733.52|0
1621248600000|2021-05-17 10:50:00|29749.99|29749.99|29742.13|29742.13|29749.99|29749.99|29737.82|29737.82|0
1621248900000|2021-05-17 10:55:00|29737.82|29737.82|29776.85|29776.85|29776.85|29776.85|29737.82|29737.82|0
1621249200000|2021-05-17 11:00:00|29775.08|29775.08|29755.05|29755.05|29775.08|29775.08|29755.05|29755.05|0
1621249500000|2021-05-17 11:05:00|29751.49|29751.49|29776.58|29776.58|29776.58|29776.58|29734.27|29734.27|0
1621249800000|2021-05-17 11:10:00|29767.97|29767.97|29794.08|29794.08|29800.91|29800.91|29767.97|29767.97|0
1621250100000|2021-05-17 11:15:00|29798.39|29798.39|29810.55|29810.55|29810.55|29810.55|29796.61|29796.61|0
1621250400000|2021-05-17 11:20:00|29808.78|29808.78|29809.8|29809.8|29814.11|29814.11|29801.94|29801.94|0
1621250700000|2021-05-17 11:25:00|29806.25|29806.25|29810.55|29810.55|29819.17|29819.17|29806.25|29806.25|0
1621251000000|2021-05-17 11:30:00|29814.86|29814.86|29825.25|29825.25|29827.78|29827.78|29807|29807|0
1621251300000|2021-05-17 11:35:00|29833.86|29833.86|29835.64|29835.64|29841.72|29841.72|29827.78|29827.78|0
1621251600000|2021-05-17 11:40:00|29831.33|29831.33|29837.42|29837.42|29839.19|29839.19|29831.33|29831.33|0
1621251900000|2021-05-17 11:45:00|29841.72|29841.72|29816.64|29816.64|29845.28|29845.28|29816.64|29816.64|0
1621252200000|2021-05-17 11:50:00|29818.41|29818.41|29849.59|29849.59|29851.36|29851.36|29818.41|29818.41|0
1621252500000|2021-05-17 11:55:00|29853.89|29853.89|29846.03|29846.03|29853.89|29853.89|29830.58|29830.58|0
1621252800000|2021-05-17 12:00:00|29854.64|29854.64|29871.12|29871.12|29875.42|29875.42|29847.81|29847.81|0
1621253100000|2021-05-17 12:05:00|29866.81|29866.81|29862.5|29862.5|29866.81|29866.81|29846.03|29846.03|0
1621253400000|2021-05-17 12:10:00|29853.89|29853.89|29846.03|29846.03|29874.67|29874.67|29842.48|29842.48|0
1621253700000|2021-05-17 12:15:00|29850.34|29850.34|29863.26|29863.26|29865.03|29865.03|29848.56|29848.56|0
1621254000000|2021-05-17 12:20:00|29858.95|29858.95|29858.2|29858.2|29868.59|29868.59|29858.2|29858.2|0
1621254300000|2021-05-17 12:25:00|29862.5|29862.5|29855.67|29855.67|29872.14|29872.14|29855.67|29855.67|0
1621254600000|2021-05-17 12:30:00|29859.98|29859.98|29838.44|29838.44|29859.98|29859.98|29838.44|29838.44|0
1621254900000|2021-05-17 12:35:00|29840.22|29840.22|29857.45|29857.45|29857.45|29857.45|29840.22|29840.22|0
1621255200000|2021-05-17 12:40:00|29861.75|29861.75|29862.78|29862.78|29873.92|29873.92|29856.69|29856.69|0
1621255500000|2021-05-17 12:45:00|29871.39|29871.39|29900.78|29900.78|29900.78|29900.78|29871.39|29871.39|0
1621255800000|2021-05-17 12:50:00|29902.56|29902.56|29874.19|29874.19|29902.56|29902.56|29869.89|29869.89|0
1621256100000|2021-05-17 12:55:00|29878.5|29878.5|29886.09|29886.09|29895.73|29895.73|29878.5|29878.5|0
1621256400000|2021-05-17 13:00:00|29882.53|29882.53|29895.73|29895.73|29900.03|29900.03|29880|29880|0
1621256700000|2021-05-17 13:05:00|29897.5|29897.5|29887.11|29887.11|29901.81|29901.81|29887.11|29887.11|0
1621257000000|2021-05-17 13:10:00|29882.81|29882.81|29899.28|29899.28|29899.28|29899.28|29874.19|29874.19|0
1621257300000|2021-05-17 13:15:00|29901.06|29901.06|29865.58|29865.58|29901.06|29901.06|29865.58|29865.58|0
1621257600000|2021-05-17 13:20:00|29867.36|29867.36|29875.22|29875.22|29875.97|29875.97|29867.36|29867.36|0
1621257900000|2021-05-17 13:25:00|29879.53|29879.53|29875.97|29875.97|29883.83|29883.83|29867.36|29867.36|0
1621258200000|2021-05-17 13:30:00|29871.67|29871.67|29965.65|29965.65|30010.02|30010.02|29871.67|29871.67|0
1621258500000|2021-05-17 13:35:00|29969.96|29969.96|29958.82|29958.82|29979.6|29979.6|29932.98|29932.98|0
1621258800000|2021-05-17 13:40:00|29963.12|29963.12|29972.01|29972.01|29983.91|29983.91|29950.21|29950.21|0
1621259100000|2021-05-17 13:45:00|29976.32|29976.32|29923.62|29923.62|29991.02|29991.02|29908.92|29908.92|0
1621259400000|2021-05-17 13:50:00|29927.92|29927.92|29973.52|29973.52|29977.82|29977.82|29910.42|29910.42|0
1621259700000|2021-05-17 13:55:00|29969.21|29969.21|30015.83|30015.83|30028.75|30028.75|29964.9|29964.9|0
1621260000000|2021-05-17 14:00:00|30011.52|30011.52|30020.41|30020.41|30030.05|30030.05|29989.24|29989.24|0
1621260300000|2021-05-17 14:05:00|30011.8|30011.8|30040.16|30040.16|30056.64|30056.64|30010.02|30010.02|0
1621260600000|2021-05-17 14:10:00|30035.86|30035.86|30003.93|30003.93|30035.86|30035.86|30002.16|30002.16|0
1621260900000|2021-05-17 14:15:00|29999.63|29999.63|29983.91|29983.91|30015.83|30015.83|29979.6|29979.6|0
1621261200000|2021-05-17 14:20:00|29979.6|29979.6|29921.56|29921.56|29979.6|29979.6|29912.95|29912.95|0
1621261500000|2021-05-17 14:25:00|29925.87|29925.87|29935.23|29935.23|29937.01|29937.01|29915.48|29915.48|0
1621261800000|2021-05-17 14:30:00|29937.01|29937.01|29940.57|29940.57|29940.57|29940.57|29911.17|29911.17|0
1621262100000|2021-05-17 14:35:00|29936.26|29936.26|29932.71|29932.71|29950.96|29950.96|29930.93|29930.93|0
1621262400000|2021-05-17 14:40:00|29924.09|29924.09|29924.09|29924.09|29924.09|29924.09|29892.17|29892.17|0
1621262700000|2021-05-17 14:45:00|29919.79|29919.79|29931.95|29931.95|29936.26|29936.26|29909.4|29909.4|0
1621263000000|2021-05-17 14:50:00|29936.26|29936.26|29930.93|29930.93|29948.15|29948.15|29926.62|29926.62|0
1621263300000|2021-05-17 14:55:00|29926.62|29926.62|29932.71|29932.71|29937.01|29937.01|29924.84|29924.84|0
1621263600000|2021-05-17 15:00:00|29934.48|29934.48|29938.79|29938.79|29951.98|29951.98|29925.87|29925.87|0
1621263900000|2021-05-17 15:05:00|29943.1|29943.1|29952.46|29952.46|29970.71|29970.71|29934.48|29934.48|0
1621264200000|2021-05-17 15:10:00|29939.54|29939.54|29943.1|29943.1|29957.79|29957.79|29939.54|29939.54|0
1621264500000|2021-05-17 15:15:00|29938.79|29938.79|29937.01|29937.01|29951.71|29951.71|29932.71|29932.71|0
1621264800000|2021-05-17 15:20:00|29938.79|29938.79|29948.15|29948.15|29957.79|29957.79|29937.01|29937.01|0
1621265100000|2021-05-17 15:25:00|29943.85|29943.85|29931.41|29931.41|29943.85|29943.85|29918.49|29918.49|0
1621322100000|2021-05-18 07:15:00|30233.69|30233.69|30258.77|30258.77|30270.19|30270.19|30223.3|30223.3|0
1621322400000|2021-05-18 07:20:00|30271.69|30271.69|30279.83|30279.83|30291.72|30291.72|30266.91|30266.91|0
1621322700000|2021-05-18 07:25:00|30284.14|30284.14|30272.99|30272.99|30332.33|30332.33|30272.99|30272.99|0
1621323000000|2021-05-18 07:30:00|30268.69|30268.69|30250.16|30250.16|30285.91|30285.91|30245.86|30245.86|0
1621323300000|2021-05-18 07:35:00|30251.94|30251.94|30131.29|30131.29|30260.55|30260.55|30131.29|30131.29|0
1621323600000|2021-05-18 07:40:00|30135.6|30135.6|30133.34|30133.34|30150.57|30150.57|30105.45|30105.45|0
1621323900000|2021-05-18 07:45:00|30129.79|30129.79|30078.38|30078.38|30130.81|30130.81|30078.38|30078.38|0
1621324200000|2021-05-18 07:50:00|30076.61|30076.61|30110.31|30110.31|30115.36|30115.36|30045.44|30045.44|0
1621324500000|2021-05-18 07:55:00|30114.61|30114.61|30076.61|30076.61|30128.56|30128.56|30073.05|30073.05|0
1621324800000|2021-05-18 08:00:00|30072.3|30072.3|29994.99|29994.99|30072.3|30072.3|29994.99|29994.99|0
1621325100000|2021-05-18 08:05:00|30003.6|30003.6|30003.33|30003.33|30016.25|30016.25|29963.54|29963.54|0
1621325400000|2021-05-18 08:10:00|30001.55|30001.55|29980.77|29980.77|30010.16|30010.16|29968.6|29968.6|0
1621325700000|2021-05-18 08:15:00|29972.16|29972.16|29962.52|29962.52|29976.46|29976.46|29928.82|29928.82|0
1621326000000|2021-05-18 08:20:00|29946.04|29946.04|29890.54|29890.54|29946.04|29946.04|29869.01|29869.01|0
1621326300000|2021-05-18 08:25:00|29894.85|29894.85|29864.43|29864.43|29894.85|29894.85|29836.54|29836.54|0
1621326600000|2021-05-18 08:30:00|29855.81|29855.81|29853.28|29853.28|29860.87|29860.87|29830.45|29830.45|0
1621326900000|2021-05-18 08:35:00|29855.06|29855.06|29923.49|29923.49|29930.6|29930.6|29855.06|29855.06|0
1621327200000|2021-05-18 08:40:00|29914.87|29914.87|29921.71|29921.71|29926.02|29926.02|29895.87|29895.87|0
1621327500000|2021-05-18 08:45:00|29925.26|29925.26|29928.82|29928.82|29937.43|29937.43|29923.49|29923.49|0
1621327800000|2021-05-18 08:50:00|29933.13|29933.13|29905.24|29905.24|29933.13|29933.13|29890.54|29890.54|0
1621328100000|2021-05-18 08:55:00|29908.52|29908.52|29913.85|29913.85|29939.21|29939.21|29899.9|29899.9|0
1621328400000|2021-05-18 09:00:00|29909.54|29909.54|29867.23|29867.23|29917.4|29917.4|29858.62|29858.62|0
1621328700000|2021-05-18 09:05:00|29858.62|29858.62|29856.09|29856.09|29858.62|29858.62|29826.42|29826.42|0
1621329000000|2021-05-18 09:10:00|29854.31|29854.31|29877.62|29877.62|29906.26|29906.26|29846.45|29846.45|0
1621329300000|2021-05-18 09:15:00|29879.4|29879.4|29915.63|29915.63|29936.41|29936.41|29869.01|29869.01|0
1621329600000|2021-05-18 09:20:00|29913.85|29913.85|29930.32|29930.32|29930.32|29930.32|29912.07|29912.07|0
1621329900000|2021-05-18 09:25:00|29926.02|29926.02|29923.49|29923.49|29932.1|29932.1|29894.85|29894.85|0
1621330200000|2021-05-18 09:30:00|29919.18|29919.18|29926.29|29926.29|29946.32|29946.32|29901.96|29901.96|0
1621330500000|2021-05-18 09:35:00|29922.74|29922.74|29960.26|29960.26|29960.26|29960.26|29918.43|29918.43|0
1621330800000|2021-05-18 09:40:00|29964.57|29964.57|29941.26|29941.26|29972.43|29972.43|29941.26|29941.26|0
1621331100000|2021-05-18 09:45:00|29937.71|29937.71|29909.06|29909.06|29949.87|29949.87|29907.29|29907.29|0
1621331400000|2021-05-18 09:50:00|29917.68|29917.68|29935.18|29935.18|29951.65|29951.65|29917.68|29917.68|0
1621331700000|2021-05-18 09:55:00|29926.56|29926.56|29923.01|29923.01|29947.35|29947.35|29914.4|29914.4|0
1621332000000|2021-05-18 10:00:00|29914.4|29914.4|29927.32|29927.32|29940.24|29940.24|29905.78|29905.78|0
1621332300000|2021-05-18 10:05:00|29929.09|29929.09|29929.09|29929.09|29944.54|29944.54|29911.87|29911.87|0
1621332600000|2021-05-18 10:10:00|29924.79|29924.79|29924.79|29924.79|29929.09|29929.09|29920.48|29920.48|0
1621332900000|2021-05-18 10:15:00|29923.01|29923.01|29971.41|29971.41|29980.02|29980.02|29905.78|29905.78|0
1621333200000|2021-05-18 10:20:00|29958.49|29958.49|29951.65|29951.65|29958.49|29958.49|29936.95|29936.95|0
1621333500000|2021-05-18 10:25:00|29949.87|29949.87|29945.57|29945.57|29953.43|29953.43|29928.34|29928.34|0
1621333800000|2021-05-18 10:30:00|29949.87|29949.87|29937.71|29937.71|29963.07|29963.07|29937.71|29937.71|0
1621334100000|2021-05-18 10:35:00|29941.26|29941.26|29952.68|29952.68|29961.29|29961.29|29941.26|29941.26|0
1621334400000|2021-05-18 10:40:00|29948.37|29948.37|29965.12|29965.12|30014.27|30014.27|29948.37|29948.37|0
1621334700000|2021-05-18 10:45:00|29966.9|29966.9|29950.42|29950.42|29980.84|29980.84|29950.42|29950.42|0
1621335000000|2021-05-18 10:50:00|29952.2|29952.2|29971.2|29971.2|29974.76|29974.76|29947.89|29947.89|0
1621335300000|2021-05-18 10:55:00|29974.76|29974.76|29991.23|29991.23|30015.29|30015.29|29974.76|29974.76|0
1621335600000|2021-05-18 11:00:00|29978.31|29978.31|29952.2|29952.2|29978.31|29978.31|29952.2|29952.2|0
1621335900000|2021-05-18 11:05:00|29956.51|29956.51|29983.1|29983.1|29983.1|29983.1|29946.87|29946.87|0
1621336200000|2021-05-18 11:10:00|29975.24|29975.24|29970.18|29970.18|29976.26|29976.26|29937.98|29937.98|0
1621336500000|2021-05-18 11:15:00|29974.48|29974.48|29980.57|29980.57|29980.57|29980.57|29961.56|29961.56|0
1621336800000|2021-05-18 11:20:00|29976.26|29976.26|29967.65|29967.65|29992.74|29992.74|29961.56|29961.56|0
1621337100000|2021-05-18 11:25:00|29963.34|29963.34|29967.37|29967.37|29967.37|29967.37|29931.15|29931.15|0
1621337400000|2021-05-18 11:30:00|29971.68|29971.68|29961.29|29961.29|29971.68|29971.68|29956.98|29956.98|0
1621337700000|2021-05-18 11:35:00|29959.51|29959.51|29945.57|29945.57|29959.51|29959.51|29934.43|29934.43|0
1621338000000|2021-05-18 11:40:00|29949.87|29949.87|29929.09|29929.09|29954.18|29954.18|29929.09|29929.09|0
1621338300000|2021-05-18 11:45:00|29933.4|29933.4|29955.96|29955.96|29955.96|29955.96|29923.01|29923.01|0
1621338600000|2021-05-18 11:50:00|29960.26|29960.26|29955.96|29955.96|29964.57|29964.57|29947.35|29947.35|0
1621338900000|2021-05-18 11:55:00|29954.18|29954.18|29904.01|29904.01|29954.18|29954.18|29902.23|29902.23|0
1621339200000|2021-05-18 12:00:00|29899.7|29899.7|29890.06|29890.06|29912.62|29912.62|29877.89|29877.89|0
1621339500000|2021-05-18 12:05:00|29881.45|29881.45|29866.48|29866.48|29881.45|29881.45|29850|29850|0
1621339800000|2021-05-18 12:10:00|29862.92|29862.92|29850.48|29850.48|29870.78|29870.78|29831.48|29831.48|0
1621340100000|2021-05-18 12:15:00|29848.7|29848.7|29840.84|29840.84|29854.79|29854.79|29836.54|29836.54|0
1621340400000|2021-05-18 12:20:00|29839.07|29839.07|29821.09|29821.09|29839.07|29839.07|29820.06|29820.06|0
1621340700000|2021-05-18 12:25:00|29819.31|29819.31|29820.06|29820.06|29832.23|29832.23|29803.59|29803.59|0
1621341000000|2021-05-18 12:30:00|29821.84|29821.84|29818.28|29818.28|29826.15|29826.15|29799.28|29799.28|0
1621341300000|2021-05-18 12:35:00|29823.62|29823.62|29865.93|29865.93|29867.71|29867.71|29823.62|29823.62|0
1621341600000|2021-05-18 12:40:00|29853.76|29853.76|29794.7|29794.7|29853.76|29853.76|29794.7|29794.7|0
1621341900000|2021-05-18 12:45:00|29796.48|29796.48|29806.87|29806.87|29814.73|29814.73|29791.15|29791.15|0
1621342200000|2021-05-18 12:50:00|29802.56|29802.56|29822.87|29822.87|29823.62|29823.62|29802.56|29802.56|0
1621342500000|2021-05-18 12:55:00|29821.09|29821.09|29850.76|29850.76|29872.29|29872.29|29821.09|29821.09|0
1621342800000|2021-05-18 13:00:00|29852.53|29852.53|29880.42|29880.42|29880.42|29880.42|29837.84|29837.84|0
1621343100000|2021-05-18 13:05:00|29882.2|29882.2|29902.98|29902.98|29902.98|29902.98|29867.5|29867.5|0
1621343400000|2021-05-18 13:10:00|29904.76|29904.76|29925.06|29925.06|29943.04|29943.04|29904.76|29904.76|0
1621343700000|2021-05-18 13:15:00|29920.76|29920.76|29911.12|29911.12|29920.76|29920.76|29889.59|29889.59|0
1621344000000|2021-05-18 13:20:00|29902.5|29902.5|29894.64|29894.64|29905.03|29905.03|29880.7|29880.7|0
1621344300000|2021-05-18 13:25:00|29890.34|29890.34|29906.06|29906.06|29914.67|29914.67|29871.06|29871.06|0
1621344600000|2021-05-18 13:30:00|29914.67|29914.67|29942.01|29942.01|29988.15|29988.15|29888.56|29888.56|0
1621344900000|2021-05-18 13:35:00|29937.71|29937.71|29966.62|29966.62|29970.18|29970.18|29924.04|29924.04|0
1621345200000|2021-05-18 13:40:00|29962.32|29962.32|29977.29|29977.29|29977.29|29977.29|29938.26|29938.26|0
1621345500000|2021-05-18 13:45:00|29981.59|29981.59|29918.98|29918.98|29983.37|29983.37|29912.89|29912.89|0
1621345800000|2021-05-18 13:50:00|29923.28|29923.28|29926.56|29926.56|29927.59|29927.59|29903.26|29903.26|0
1621346100000|2021-05-18 13:55:00|29924.79|29924.79|29847|29847|29924.79|29924.79|29824.44|29824.44|0
1621346400000|2021-05-18 14:00:00|29859.92|29859.92|29892.87|29892.87|29901.48|29901.48|29842.69|29842.69|0
1621346700000|2021-05-18 14:05:00|29901.48|29901.48|29905.78|29905.78|29923.28|29923.28|29886.78|29886.78|0
1621347000000|2021-05-18 14:10:00|29897.17|29897.17|29903.26|29903.26|29913.65|29913.65|29890.34|29890.34|0
1621347300000|2021-05-18 14:15:00|29907.56|29907.56|29909.06|29909.06|29923.76|29923.76|29898.95|29898.95|0
1621347600000|2021-05-18 14:20:00|29904.76|29904.76|29920.48|29920.48|29934.15|29934.15|29896.9|29896.9|0
1621347900000|2021-05-18 14:25:00|29918.7|29918.7|29926.29|29926.29|29935.93|29935.93|29907.56|29907.56|0
1621348200000|2021-05-18 14:30:00|29913.37|29913.37|29940.99|29940.99|29940.99|29940.99|29913.37|29913.37|0
1621348500000|2021-05-18 14:35:00|29932.37|29932.37|29943.04|29943.04|29949.12|29949.12|29921.98|29921.98|0
1621348800000|2021-05-18 14:40:00|29947.35|29947.35|29926.56|29926.56|29949.12|29949.12|29926.56|29926.56|0
1621349100000|2021-05-18 14:45:00|29924.79|29924.79|29953.43|29953.43|29961.29|29961.29|29912.62|29912.62|0
1621349400000|2021-05-18 14:50:00|29957.74|29957.74|29938.73|29938.73|29963.07|29963.07|29938.73|29938.73|0
1621349700000|2021-05-18 14:55:00|29943.04|29943.04|29945.57|29945.57|29960.26|29960.26|29938.73|29938.73|0
1621350000000|2021-05-18 15:00:00|29941.26|29941.26|29957.74|29957.74|29962.04|29962.04|29924.04|29924.04|0
1621350300000|2021-05-18 15:05:00|29953.43|29953.43|29902.23|29902.23|29953.43|29953.43|29902.23|29902.23|0
1621350600000|2021-05-18 15:10:00|29906.54|29906.54|29904.01|29904.01|29927.32|29927.32|29902.23|29902.23|0
1621350900000|2021-05-18 15:15:00|29908.31|29908.31|29907.56|29907.56|29913.65|29913.65|29888.28|29888.28|0
1621351200000|2021-05-18 15:20:00|29911.87|29911.87|29920.48|29920.48|29923.01|29923.01|29899.7|29899.7|0
1621351500000|2021-05-18 15:25:00|29916.17|29916.17|29934.15|29934.15|29945.57|29945.57|29912.62|29912.62|0
1621408500000|2021-05-19 07:15:00|29832.85|29832.85|29893.96|29893.96|29935.25|29935.25|29805.24|29805.24|0
1621408800000|2021-05-19 07:20:00|29895.74|29895.74|29846.32|29846.32|29901.83|29901.83|29842.01|29842.01|0
1621409100000|2021-05-19 07:25:00|29829.09|29829.09|29780.7|29780.7|29829.09|29829.09|29754.59|29754.59|0
1621409400000|2021-05-19 07:30:00|29772.09|29772.09|29818.98|29818.98|29818.98|29818.98|29742.69|29742.69|0
1621409700000|2021-05-19 07:35:00|29823.29|29823.29|29869.15|29869.15|29869.15|29869.15|29810.37|29810.37|0
1621410000000|2021-05-19 07:40:00|29864.85|29864.85|29860.54|29860.54|29864.85|29864.85|29826.84|29826.84|0
1621410300000|2021-05-19 07:45:00|29851.93|29851.93|29810.84|29810.84|29851.93|29851.93|29779.95|29779.95|0
1621410600000|2021-05-19 07:50:00|29812.62|29812.62|29751.03|29751.03|29818.7|29818.7|29751.03|29751.03|0
1621410900000|2021-05-19 07:55:00|29752.81|29752.81|29747.75|29747.75|29762.45|29762.45|29725.19|29725.19|0
1621411200000|2021-05-19 08:00:00|29749.53|29749.53|29788.08|29788.08|29788.08|29788.08|29739.14|29739.14|0
1621411500000|2021-05-19 08:05:00|29796.7|29796.7|29761.22|29761.22|29808.86|29808.86|29759.44|29759.44|0
1621411800000|2021-05-19 08:10:00|29757.66|29757.66|29709.27|29709.27|29761.22|29761.22|29709.27|29709.27|0
1621412100000|2021-05-19 08:15:00|29703.94|29703.94|29703.94|29703.94|29711.8|29711.8|29672.77|29672.77|0
1621412400000|2021-05-19 08:20:00|29695.32|29695.32|29704.69|29704.69|29720.41|29720.41|29695.32|29695.32|0
1621412700000|2021-05-19 08:25:00|29696.07|29696.07|29686.23|29686.23|29700.38|29700.38|29676.32|29676.32|0
1621413000000|2021-05-19 08:30:00|29684.46|29684.46|29674.07|29674.07|29696.62|29696.62|29672.29|29672.29|0
1621413300000|2021-05-19 08:35:00|29669.76|29669.76|29691.29|29691.29|29691.29|29691.29|29651.51|29651.51|0
1621413600000|2021-05-19 08:40:00|29689.51|29689.51|29697.65|29697.65|29708.52|29708.52|29674.82|29674.82|0
1621413900000|2021-05-19 08:45:00|29699.43|29699.43|29694.1|29694.1|29707.29|29707.29|29674.34|29674.34|0
1621414200000|2021-05-19 08:50:00|29690.54|29690.54|29656.84|29656.84|29690.54|29690.54|29643.92|29643.92|0
1621414500000|2021-05-19 08:55:00|29658.62|29658.62|29694.37|29694.37|29694.37|29694.37|29658.62|29658.62|0
1621414800000|2021-05-19 09:00:00|29707.29|29707.29|29783.57|29783.57|29783.57|29783.57|29707.29|29707.29|0
1621415100000|2021-05-19 09:05:00|29774.96|29774.96|29748.1|29748.1|29775.71|29775.71|29743.79|29743.79|0
1621415400000|2021-05-19 09:10:00|29752.4|29752.4|29799.02|29799.02|29801.83|29801.83|29752.4|29752.4|0
1621415700000|2021-05-19 09:15:00|29797.25|29797.25|29929.51|29929.51|29929.51|29929.51|29797.25|29797.25|0
1621416000000|2021-05-19 09:20:00|29920.9|29920.9|29922.68|29922.68|29956.38|29956.38|29912.29|29912.29|0
1621416300000|2021-05-19 09:25:00|29931.29|29931.29|29866.9|29866.9|29931.29|29931.29|29865.12|29865.12|0
1621416600000|2021-05-19 09:30:00|29868.68|29868.68|29896.29|29896.29|29900.6|29900.6|29861.84|29861.84|0
1621416900000|2021-05-19 09:35:00|29887.68|29887.68|29885.63|29885.63|29894.24|29894.24|29856.71|29856.71|0
1621417200000|2021-05-19 09:40:00|29877.01|29877.01|29863.34|29863.34|29913.52|29913.52|29863.34|29863.34|0
1621417500000|2021-05-19 09:45:00|29859.04|29859.04|29845.09|29845.09|29871.2|29871.2|29832.17|29832.17|0
1621417800000|2021-05-19 09:50:00|29853.7|29853.7|29836.2|29836.2|29856.23|29856.23|29825.06|29825.06|0
1621418100000|2021-05-19 09:55:00|29831.9|29831.9|29853.43|29853.43|29874.96|29874.96|29830.12|29830.12|0
1621418400000|2021-05-19 10:00:00|29857.74|29857.74|29811.12|29811.12|29862.04|29862.04|29810.37|29810.37|0
1621418700000|2021-05-19 10:05:00|29806.81|29806.81|29757.12|29757.12|29806.81|29806.81|29757.12|29757.12|0
1621419000000|2021-05-19 10:10:00|29752.81|29752.81|29778.17|29778.17|29793.62|29793.62|29752.81|29752.81|0
1621419300000|2021-05-19 10:15:00|29773.86|29773.86|29748.03|29748.03|29773.86|29773.86|29748.03|29748.03|0
1621419600000|2021-05-19 10:20:00|29743.72|29743.72|29761.97|29761.97|29763.47|29763.47|29741.94|29741.94|0
1621419900000|2021-05-19 10:25:00|29757.66|29757.66|29753.36|29753.36|29772.36|29772.36|29753.36|29753.36|0
1621420200000|2021-05-19 10:30:00|29755.14|29755.14|29711.8|29711.8|29755.14|29755.14|29707.49|29707.49|0
1621420500000|2021-05-19 10:35:00|29716.1|29716.1|29722.94|29722.94|29755.89|29755.89|29716.1|29716.1|0
1621420800000|2021-05-19 10:40:00|29701.41|29701.41|29723.97|29723.97|29723.97|29723.97|29692.79|29692.79|0
1621421100000|2021-05-19 10:45:00|29725.74|29725.74|29714.6|29714.6|29736.13|29736.13|29714.6|29714.6|0
1621421400000|2021-05-19 10:50:00|29718.91|29718.91|29715.35|29715.35|29718.91|29718.91|29704.96|29704.96|0
1621421700000|2021-05-19 10:55:00|29719.66|29719.66|29717.88|29717.88|29732.58|29732.58|29707.49|29707.49|0
1621422000000|2021-05-19 11:00:00|29716.1|29716.1|29696.07|29696.07|29716.1|29716.1|29685.68|29685.68|0
1621422300000|2021-05-19 11:05:00|29700.38|29700.38|29702.16|29702.16|29706.47|29706.47|29696.07|29696.07|0
1621422600000|2021-05-19 11:10:00|29697.85|29697.85|29720.41|29720.41|29720.41|29720.41|29696.07|29696.07|0
1621422900000|2021-05-19 11:15:00|29729.02|29729.02|29682.4|29682.4|29729.02|29729.02|29679.88|29679.88|0
1621423200000|2021-05-19 11:20:00|29686.71|29686.71|29682.4|29682.4|29691.02|29691.02|29678.1|29678.1|0
1621423500000|2021-05-19 11:25:00|29686.71|29686.71|29686.71|29686.71|29686.71|29686.71|29682.4|29682.4|0
1621423800000|2021-05-19 11:30:00|29682.4|29682.4|29659.1|29659.1|29691.02|29691.02|29650.48|29650.48|0
1621424100000|2021-05-19 11:35:00|29663.4|29663.4|29653.01|29653.01|29672.01|29672.01|29648.71|29648.71|0
1621424400000|2021-05-19 11:40:00|29648.71|29648.71|29610.43|29610.43|29648.71|29648.71|29606.12|29606.12|0
1621424700000|2021-05-19 11:45:00|29623.34|29623.34|29630.45|29630.45|29642.62|29642.62|29606.12|29606.12|0
1621425000000|2021-05-19 11:50:00|29639.07|29639.07|29606.12|29606.12|29639.07|29639.07|29586.36|29586.36|0
1621425300000|2021-05-19 11:55:00|29604.34|29604.34|29591.42|29591.42|29612.2|29612.2|29582.81|29582.81|0
1621425600000|2021-05-19 12:00:00|29595.73|29595.73|29623.34|29623.34|29629.43|29629.43|29595.73|29595.73|0
1621425900000|2021-05-19 12:05:00|29627.65|29627.65|29653.49|29653.49|29655.27|29655.27|29614.46|29614.46|0
1621426200000|2021-05-19 12:10:00|29649.18|29649.18|29649.18|29649.18|29649.18|29649.18|29627.65|29627.65|0
1621426500000|2021-05-19 12:15:00|29650.96|29650.96|29665.18|29665.18|29686.71|29686.71|29650.96|29650.96|0
1621426800000|2021-05-19 12:20:00|29663.4|29663.4|29661.35|29661.35|29663.4|29663.4|29639.82|29639.82|0
1621427100000|2021-05-19 12:25:00|29666.68|29666.68|29666.68|29666.68|29670.99|29670.99|29658.07|29658.07|0
1621427400000|2021-05-19 12:30:00|29672.01|29672.01|29664.43|29664.43|29690.27|29690.27|29657.59|29657.59|0
1621427700000|2021-05-19 12:35:00|29660.87|29660.87|29665.18|29665.18|29675.57|29675.57|29660.87|29660.87|0
1621428000000|2021-05-19 12:40:00|29660.87|29660.87|29635.03|29635.03|29660.87|29660.87|29635.03|29635.03|0
1621428300000|2021-05-19 12:45:00|29639.34|29639.34|29637.09|29637.09|29647.2|29647.2|29629.98|29629.98|0
1621428600000|2021-05-19 12:50:00|29641.39|29641.39|29654.59|29654.59|29659.64|29659.64|29637.09|29637.09|0
1621428900000|2021-05-19 12:55:00|29656.36|29656.36|29644.2|29644.2|29659.64|29659.64|29644.2|29644.2|0
1621429200000|2021-05-19 13:00:00|29648.5|29648.5|29646.73|29646.73|29670.03|29670.03|29646.73|29646.73|0
1621429500000|2021-05-19 13:05:00|29651.03|29651.03|29680.7|29680.7|29680.7|29680.7|29639.62|29639.62|0
1621429800000|2021-05-19 13:10:00|29677.14|29677.14|29683.23|29683.23|29696.15|29696.15|29666.75|29666.75|0
1621430100000|2021-05-19 13:15:00|29700.45|29700.45|29782.07|29782.07|29782.07|29782.07|29689.31|29689.31|0
1621430400000|2021-05-19 13:20:00|29783.85|29783.85|29798.55|29798.55|29812.22|29812.22|29775.24|29775.24|0
1621430700000|2021-05-19 13:25:00|29794.24|29794.24|29777.77|29777.77|29816.8|29816.8|29777.77|29777.77|0
1621431000000|2021-05-19 13:30:00|29782.07|29782.07|29764.57|29764.57|29800.32|29800.32|29716.18|29716.18|0
1621431300000|2021-05-19 13:35:00|29768.88|29768.88|29747.07|29747.07|29773.18|29773.18|29716.93|29716.93|0
1621431600000|2021-05-19 13:40:00|29742.77|29742.77|29762.52|29762.52|29771.13|29771.13|29696.9|29696.9|0
1621431900000|2021-05-19 13:45:00|29758.21|29758.21|29682.2|29682.2|29771.13|29771.13|29670.03|29670.03|0
1621432200000|2021-05-19 13:50:00|29673.59|29673.59|29730.6|29730.6|29730.6|29730.6|29662.92|29662.92|0
1621432500000|2021-05-19 13:55:00|29717.68|29717.68|29728.07|29728.07|29761.77|29761.77|29713.37|29713.37|0
1621432800000|2021-05-19 14:00:00|29719.46|29719.46|29637.09|29637.09|29728.07|29728.07|29618.08|29618.08|0
1621433100000|2021-05-19 14:05:00|29641.39|29641.39|29600.58|29600.58|29647.48|29647.48|29584.11|29584.11|0
1621433400000|2021-05-19 14:10:00|29596.28|29596.28|29549.39|29549.39|29596.28|29596.28|29532.16|29532.16|0
1621433700000|2021-05-19 14:15:00|29545.08|29545.08|29540.02|29540.02|29565.86|29565.86|29511.38|29511.38|0
1621434000000|2021-05-19 14:20:00|29548.63|29548.63|29534.21|29534.21|29558.27|29558.27|29528.13|29528.13|0
1621434300000|2021-05-19 14:25:00|29538.52|29538.52|29550.69|29550.69|29570.44|29570.44|29529.91|29529.91|0
1621434600000|2021-05-19 14:30:00|29546.38|29546.38|29567.16|29567.16|29567.16|29567.16|29535.24|29535.24|0
1621434900000|2021-05-19 14:35:00|29584.38|29584.38|29604.41|29604.41|29613.03|29613.03|29573.99|29573.99|0
1621435200000|2021-05-19 14:40:00|29602.64|29602.64|29638.86|29638.86|29638.86|29638.86|29586.16|29586.16|0
1621435500000|2021-05-19 14:45:00|29642.42|29642.42|29653.84|29653.84|29653.84|29653.84|29613.03|29613.03|0
1621435800000|2021-05-19 14:50:00|29658.14|29658.14|29665.25|29665.25|29679.95|29679.95|29653.84|29653.84|0
1621436100000|2021-05-19 14:55:00|29667.03|29667.03|29650.56|29650.56|29681.73|29681.73|29635.86|29635.86|0
1621436400000|2021-05-19 15:00:00|29654.11|29654.11|29669.56|29669.56|29686.03|29686.03|29641.94|29641.94|0
1621436700000|2021-05-19 15:05:00|29665.25|29665.25|29727.87|29727.87|29732.17|29732.17|29665.25|29665.25|0
1621437000000|2021-05-19 15:10:00|29723.56|29723.56|29707.46|29707.46|29725.06|29725.06|29707.46|29707.46|0
1621437300000|2021-05-19 15:15:00|29709.62|29709.62|29703.53|29703.53|29713.92|29713.92|29696.7|29696.7|0
1621437600000|2021-05-19 15:20:00|29705.31|29705.31|29714.95|29714.95|29722.06|29722.06|29696.7|29696.7|0
1621437900000|2021-05-19 15:25:00|29710.64|29710.64|29720.28|29720.28|29740.03|29740.03|29708.11|29708.11|0
1621494900000|2021-05-20 07:15:00|29729.92|29729.92|29693.42|29693.42|29730.67|29730.67|29677.97|29677.97|0
1621495200000|2021-05-20 07:20:00|29695.19|29695.19|29703.81|29703.81|29707.36|29707.36|29684.8|29684.8|0
1621495500000|2021-05-20 07:25:00|29709.14|29709.14|29690.89|29690.89|29713.45|29713.45|29687.33|29687.33|0
1621495800000|2021-05-20 07:30:00|29689.11|29689.11|29673.66|29673.66|29707.36|29707.36|29673.66|29673.66|0
1621496100000|2021-05-20 07:35:00|29669.36|29669.36|29699.5|29699.5|29703.81|29703.81|29644.27|29644.27|0
1621496400000|2021-05-20 07:40:00|29697.72|29697.72|29671.88|29671.88|29699.5|29699.5|29671.88|29671.88|0
1621496700000|2021-05-20 07:45:00|29673.66|29673.66|29703.81|29703.81|29708.11|29708.11|29673.66|29673.66|0
1621497000000|2021-05-20 07:50:00|29712.42|29712.42|29688.08|29688.08|29714.2|29714.2|29686.31|29686.31|0
1621497300000|2021-05-20 07:55:00|29689.86|29689.86|29678.72|29678.72|29689.86|29689.86|29661.49|29661.49|0
1621497600000|2021-05-20 08:00:00|29670.11|29670.11|29675.44|29675.44|29715.97|29715.97|29665.8|29665.8|0
1621497900000|2021-05-20 08:05:00|29677.22|29677.22|29665.6|29665.6|29685.83|29685.83|29642.77|29642.77|0
1621498200000|2021-05-20 08:10:00|29662.04|29662.04|29651.65|29651.65|29674.21|29674.21|29651.65|29651.65|0
1621498500000|2021-05-20 08:15:00|29653.43|29653.43|29691.71|29691.71|29696.02|29696.02|29653.43|29653.43|0
1621498800000|2021-05-20 08:20:00|29687.4|29687.4|29671.96|29671.96|29693.49|29693.49|29655.48|29655.48|0
1621499100000|2021-05-20 08:25:00|29668.4|29668.4|29676.26|29676.26|29697.8|29697.8|29658.01|29658.01|0
1621499400000|2021-05-20 08:30:00|29671.96|29671.96|29658.29|29658.29|29686.18|29686.18|29637.51|29637.51|0
1621499700000|2021-05-20 08:35:00|29662.59|29662.59|29650.43|29650.43|29662.59|29662.59|29644.34|29644.34|0
1621500000000|2021-05-20 08:40:00|29641.81|29641.81|29638.26|29638.26|29641.81|29641.81|29631.42|29631.42|0
1621500300000|2021-05-20 08:45:00|29642.56|29642.56|29661.57|29661.57|29670.18|29670.18|29642.56|29642.56|0
1621500600000|2021-05-20 08:50:00|29657.26|29657.26|29601|29601|29657.26|29657.26|29596.7|29596.7|0
1621500900000|2021-05-20 08:55:00|29605.31|29605.31|29602.78|29602.78|29622.54|29622.54|29594.17|29594.17|0
1621501200000|2021-05-20 09:00:00|29601|29601|29617.48|29617.48|29620.01|29620.01|29586.31|29586.31|0
1621501500000|2021-05-20 09:05:00|29626.09|29626.09|29642.56|29642.56|29642.56|29642.56|29617.48|29617.48|0
1621501800000|2021-05-20 09:10:00|29633.95|29633.95|29634.7|29634.7|29634.7|29634.7|29621.78|29621.78|0
1621502100000|2021-05-20 09:15:00|29630.4|29630.4|29580.97|29580.97|29633.68|29633.68|29580.97|29580.97|0
1621502400000|2021-05-20 09:20:00|29585.28|29585.28|29566.28|29566.28|29589.59|29589.59|29560.19|29560.19|0
1621502700000|2021-05-20 09:25:00|29574.89|29574.89|29574.14|29574.14|29579.2|29579.2|29561.22|29561.22|0
1621503000000|2021-05-20 09:30:00|29578.45|29578.45|29578.45|29578.45|29588.84|29588.84|29574.14|29574.14|0
1621503300000|2021-05-20 09:35:00|29587.06|29587.06|29563.75|29563.75|29594.92|29594.92|29555.14|29555.14|0
1621503600000|2021-05-20 09:40:00|29568.06|29568.06|29587.06|29587.06|29595.67|29595.67|29568.06|29568.06|0
1621503900000|2021-05-20 09:45:00|29593.14|29593.14|29585.28|29585.28|29607.84|29607.84|29585.28|29585.28|0
1621504200000|2021-05-20 09:50:00|29580.97|29580.97|29593.89|29593.89|29593.89|29593.89|29580.97|29580.97|0
1621504500000|2021-05-20 09:55:00|29580.97|29580.97|29588.08|29588.08|29588.08|29588.08|29569.08|29569.08|0
1621504800000|2021-05-20 10:00:00|29592.39|29592.39|29595.67|29595.67|29605.31|29605.31|29586.31|29586.31|0
1621505100000|2021-05-20 10:05:00|29587.06|29587.06|29584.53|29584.53|29587.06|29587.06|29565.53|29565.53|0
1621505400000|2021-05-20 10:10:00|29580.22|29580.22|29564.78|29564.78|29580.22|29580.22|29564.78|29564.78|0
1621505700000|2021-05-20 10:15:00|29560.47|29560.47|29571.61|29571.61|29571.61|29571.61|29547.55|29547.55|0
1621506000000|2021-05-20 10:20:00|29569.83|29569.83|29572.36|29572.36|29573.39|29573.39|29568.06|29568.06|0
1621506300000|2021-05-20 10:25:00|29576.67|29576.67|29588.84|29588.84|29588.84|29588.84|29576.67|29576.67|0
1621506600000|2021-05-20 10:30:00|29590.61|29590.61|29582.75|29582.75|29590.61|29590.61|29572.36|29572.36|0
1621506900000|2021-05-20 10:35:00|29578.45|29578.45|29553.08|29553.08|29582.75|29582.75|29548.78|29548.78|0
1621507200000|2021-05-20 10:40:00|29551.31|29551.31|29534.83|29534.83|29553.08|29553.08|29530.53|29530.53|0
1621507500000|2021-05-20 10:45:00|29539.14|29539.14|29547.75|29547.75|29547.75|29547.75|29525.19|29525.19|0
1621507800000|2021-05-20 10:50:00|29545.97|29545.97|29547.75|29547.75|29556.37|29556.37|29533.06|29533.06|0
1621508100000|2021-05-20 10:55:00|29543.45|29543.45|29560.67|29560.67|29564.98|29564.98|29543.45|29543.45|0
1621508400000|2021-05-20 11:00:00|29562.45|29562.45|29589.31|29589.31|29605.79|29605.79|29562.45|29562.45|0
1621508700000|2021-05-20 11:05:00|29585.01|29585.01|29575.64|29575.64|29590.34|29590.34|29571.34|29571.34|0
1621509000000|2021-05-20 11:10:00|29567.03|29567.03|29562.45|29562.45|29571.34|29571.34|29558.42|29558.42|0
1621509300000|2021-05-20 11:15:00|29553.84|29553.84|29570.31|29570.31|29583.23|29583.23|29549.53|29549.53|0
1621509600000|2021-05-20 11:20:00|29572.09|29572.09|29570.31|29570.31|29572.09|29572.09|29564.23|29564.23|0
1621509900000|2021-05-20 11:25:00|29561.7|29561.7|29564.23|29564.23|29574.62|29574.62|29561.7|29561.7|0
1621510200000|2021-05-20 11:30:00|29559.92|29559.92|29583.98|29583.98|29592.59|29592.59|29559.92|29559.92|0
1621510500000|2021-05-20 11:35:00|29587.54|29587.54|29579.67|29579.67|29589.31|29589.31|29575.37|29575.37|0
1621510800000|2021-05-20 11:40:00|29581.45|29581.45|29583.23|29583.23|29602.23|29602.23|29577.9|29577.9|0
1621511100000|2021-05-20 11:45:00|29587.54|29587.54|29591.84|29591.84|29591.84|29591.84|29587.54|29587.54|0
1621511400000|2021-05-20 11:50:00|29596.15|29596.15|29636.21|29636.21|29638.73|29638.73|29596.15|29596.15|0
1621511700000|2021-05-20 11:55:00|29640.51|29640.51|29646.6|29646.6|29646.6|29646.6|29638.73|29638.73|0
1621512000000|2021-05-20 12:00:00|29648.37|29648.37|29629.37|29629.37|29648.37|29648.37|29627.59|29627.59|0
1621512300000|2021-05-20 12:05:00|29633.68|29633.68|29635.45|29635.45|29644.07|29644.07|29633.68|29633.68|0
1621512600000|2021-05-20 12:10:00|29639.76|29639.76|29639.01|29639.01|29639.76|29639.76|29632.93|29632.93|0
1621512900000|2021-05-20 12:15:00|29643.32|29643.32|29618.23|29618.23|29643.32|29643.32|29612.15|29612.15|0
1621513200000|2021-05-20 12:20:00|29613.92|29613.92|29613.92|29613.92|29620.01|29620.01|29609.62|29609.62|0
1621513500000|2021-05-20 12:25:00|29609.62|29609.62|29626.84|29626.84|29626.84|29626.84|29609.62|29609.62|0
1621513800000|2021-05-20 12:30:00|29631.15|29631.15|29612.9|29612.9|29632.93|29632.93|29612.9|29612.9|0
1621514100000|2021-05-20 12:35:00|29621.51|29621.51|29698.27|29698.27|29698.27|29698.27|29621.51|29621.51|0
1621514400000|2021-05-20 12:40:00|29702.58|29702.58|29673.19|29673.19|29717.27|29717.27|29673.19|29673.19|0
1621514700000|2021-05-20 12:45:00|29674.96|29674.96|29666.35|29666.35|29674.96|29674.96|29666.35|29666.35|0
1621515000000|2021-05-20 12:50:00|29664.57|29664.57|29682.07|29682.07|29699.3|29699.3|29660.27|29660.27|0
1621515300000|2021-05-20 12:55:00|29680.3|29680.3|29674.21|29674.21|29683.85|29683.85|29663.07|29663.07|0
1621515600000|2021-05-20 13:00:00|29675.99|29675.99|29699.3|29699.3|29702.85|29702.85|29675.99|29675.99|0
1621515900000|2021-05-20 13:05:00|29694.99|29694.99|29681.05|29681.05|29694.99|29694.99|29674.96|29674.96|0
1621516200000|2021-05-20 13:10:00|29679.27|29679.27|29676.74|29676.74|29685.35|29685.35|29676.74|29676.74|0
1621516500000|2021-05-20 13:15:00|29668.13|29668.13|29649.88|29649.88|29676.74|29676.74|29649.88|29649.88|0
1621516800000|2021-05-20 13:20:00|29645.57|29645.57|29609.34|29609.34|29649.88|29649.88|29609.34|29609.34|0
1621517100000|2021-05-20 13:25:00|29613.65|29613.65|29590.34|29590.34|29613.65|29613.65|29579.95|29579.95|0
1621517400000|2021-05-20 13:30:00|29594.65|29594.65|29633.4|29633.4|29659.24|29659.24|29594.65|29594.65|0
1621517700000|2021-05-20 13:35:00|29631.62|29631.62|29610.84|29610.84|29656.71|29656.71|29610.84|29610.84|0
1621518000000|2021-05-20 13:40:00|29602.23|29602.23|29526.7|29526.7|29619.46|29619.46|29513.03|29513.03|0
1621518300000|2021-05-20 13:45:00|29528.48|29528.48|29578.65|29578.65|29599.43|29599.43|29528.48|29528.48|0
1621518600000|2021-05-20 13:50:00|29570.04|29570.04|29579.4|29579.4|29580.15|29580.15|29540.64|29540.64|0
1621518900000|2021-05-20 13:55:00|29600.93|29600.93|29597.38|29597.38|29609.54|29609.54|29569.01|29569.01|0
1621519200000|2021-05-20 14:00:00|29593.07|29593.07|29612.07|29612.07|29612.82|29612.82|29578.37|29578.37|0
1621519500000|2021-05-20 14:05:00|29616.38|29616.38|29598.13|29598.13|29616.38|29616.38|29573.04|29573.04|0
1621519800000|2021-05-20 14:10:00|29593.82|29593.82|29564.43|29564.43|29593.82|29593.82|29541.12|29541.12|0
1621520100000|2021-05-20 14:15:00|29568.73|29568.73|29580.9|29580.9|29596.35|29596.35|29564.43|29564.43|0
1621520400000|2021-05-20 14:20:00|29582.68|29582.68|29628.55|29628.55|29628.55|29628.55|29582.68|29582.68|0
1621520700000|2021-05-20 14:25:00|29619.93|29619.93|29659.72|29659.72|29659.72|29659.72|29609.54|29609.54|0
1621521000000|2021-05-20 14:30:00|29664.02|29664.02|29645.02|29645.02|29669.36|29669.36|29643.24|29643.24|0
1621521300000|2021-05-20 14:35:00|29640.71|29640.71|29653.63|29653.63|29657.94|29657.94|29640.71|29640.71|0
1621521600000|2021-05-20 14:40:00|29645.02|29645.02|29619.93|29619.93|29651.86|29651.86|29619.93|29619.93|0
1621521900000|2021-05-20 14:45:00|29624.24|29624.24|29616.65|29616.65|29652.13|29652.13|29612.35|29612.35|0
1621522200000|2021-05-20 14:50:00|29614.88|29614.88|29631.35|29631.35|29631.35|29631.35|29608.04|29608.04|0
1621522500000|2021-05-20 14:55:00|29633.13|29633.13|29644.27|29644.27|29669.36|29669.36|29633.13|29633.13|0
1621522800000|2021-05-20 15:00:00|29648.58|29648.58|29652.13|29652.13|29671.13|29671.13|29639.96|29639.96|0
1621523100000|2021-05-20 15:05:00|29647.82|29647.82|29658.97|29658.97|29658.97|29658.97|29633.13|29633.13|0
1621523400000|2021-05-20 15:10:00|29663.27|29663.27|29663.27|29663.27|29682.27|29682.27|29663.27|29663.27|0
1621523700000|2021-05-20 15:15:00|29667.58|29667.58|29673.66|29673.66|29688.36|29688.36|29660.74|29660.74|0
1621524000000|2021-05-20 15:20:00|29669.36|29669.36|29695.47|29695.47|29708.39|29708.39|29669.36|29669.36|0
1621524300000|2021-05-20 15:25:00|29693.69|29693.69|29743.11|29743.11|29755.01|29755.01|29693.69|29693.69|0
1621581300000|2021-05-21 07:15:00|29899.31|29899.31|29844.83|29844.83|29909.7|29909.7|29832.66|29832.66|0
1621581600000|2021-05-21 07:20:00|29841.28|29841.28|29810.86|29810.86|29856.72|29856.72|29810.86|29810.86|0
1621581900000|2021-05-21 07:25:00|29815.16|29815.16|29791.86|29791.86|29819.47|29819.47|29791.86|29791.86|0
1621582200000|2021-05-21 07:30:00|29787.55|29787.55|29830.61|29830.61|29830.61|29830.61|29785.77|29785.77|0
1621582500000|2021-05-21 07:35:00|29828.83|29828.83|29834.92|29834.92|29837.45|29837.45|29812.36|29812.36|0
1621582800000|2021-05-21 07:40:00|29836.7|29836.7|29777.91|29777.91|29853.17|29853.17|29777.91|29777.91|0
1621583100000|2021-05-21 07:45:00|29769.3|29769.3|29704.15|29704.15|29769.3|29769.3|29686.65|29686.65|0
1621583400000|2021-05-21 07:50:00|29700.6|29700.6|29700.12|29700.12|29718.85|29718.85|29680.09|29680.09|0
1621583700000|2021-05-21 07:55:00|29698.34|29698.34|29691.51|29691.51|29710.51|29710.51|29691.51|29691.51|0
1621584000000|2021-05-21 08:00:00|29695.82|29695.82|29728.49|29728.49|29728.49|29728.49|29692.26|29692.26|0
1621584300000|2021-05-21 08:05:00|29719.88|29719.88|29699.1|29699.1|29719.88|29719.88|29690.48|29690.48|0
1621584600000|2021-05-21 08:10:00|29694.79|29694.79|29657.54|29657.54|29703.4|29703.4|29636.75|29636.75|0
1621584900000|2021-05-21 08:15:00|29653.23|29653.23|29714.54|29714.54|29714.54|29714.54|29631.42|29631.42|0
1621585200000|2021-05-21 08:20:00|29712.77|29712.77|29743.94|29743.94|29743.94|29743.94|29707.06|29707.06|0
1621585500000|2021-05-21 08:25:00|29748.24|29748.24|29762.94|29762.94|29775.86|29775.86|29748.24|29748.24|0
1621585800000|2021-05-21 08:30:00|29761.16|29761.16|29770.8|29770.8|29781.57|29781.57|29757.88|29757.88|0
1621586100000|2021-05-21 08:35:00|29772.95|29772.95|29819.2|29819.2|29819.2|29819.2|29772.95|29772.95|0
1621586400000|2021-05-21 08:40:00|29822.75|29822.75|29841.48|29841.48|29841.48|29841.48|29807.78|29807.78|0
1621586700000|2021-05-21 08:45:00|29843.63|29843.63|29925.08|29925.08|29925.08|29925.08|29843.63|29843.63|0
1621587000000|2021-05-21 08:50:00|29920.77|29920.77|29914.69|29914.69|29938|29938|29914.69|29914.69|0
1621587300000|2021-05-21 08:55:00|29912.91|29912.91|29919.27|29919.27|29945.86|29945.86|29910.66|29910.66|0
1621587600000|2021-05-21 09:00:00|29923.57|29923.57|29965.89|29965.89|29965.89|29965.89|29911.41|29911.41|0
1621587900000|2021-05-21 09:05:00|29974.5|29974.5|29985.64|29985.64|30009.98|30009.98|29968.41|29968.41|0
1621588500000|2021-05-21 09:15:00|30002.87|30002.87|30024.95|30024.95|30062.68|30062.68|29998.56|29998.56|0
1621588800000|2021-05-21 09:20:00|30016.33|30016.33|30000.61|30000.61|30023.17|30023.17|29998.08|29998.08|0
1621589100000|2021-05-21 09:25:00|29998.83|29998.83|30016.06|30016.06|30016.06|30016.06|29992.75|29992.75|0
1621589400000|2021-05-21 09:30:00|30011.75|30011.75|29991.72|29991.72|30011.75|30011.75|29991.72|29991.72|0
1621589700000|2021-05-21 09:35:00|29996.03|29996.03|29996.03|29996.03|30008.95|30008.95|29987.42|29987.42|0
1621590000000|2021-05-21 09:40:00|30000.34|30000.34|30032.53|30032.53|30045.45|30045.45|30000.34|30000.34|0
1621590300000|2021-05-21 09:45:00|30028.23|30028.23|30031.51|30031.51|30031.51|30031.51|30014.28|30014.28|0
1621590600000|2021-05-21 09:50:00|30036.84|30036.84|30098.43|30098.43|30115.65|30115.65|30036.84|30036.84|0
1621590900000|2021-05-21 09:55:00|30102.74|30102.74|30096.93|30096.93|30105.54|30105.54|30070.81|30070.81|0
1621591200000|2021-05-21 10:00:00|30105.54|30105.54|30076.15|30076.15|30105.54|30105.54|30052.84|30052.84|0
1621591500000|2021-05-21 10:05:00|30067.53|30067.53|30015.58|30015.58|30076.15|30076.15|30015.58|30015.58|0
1621591800000|2021-05-21 10:10:00|30011.28|30011.28|30039.64|30039.64|30039.64|30039.64|30000.89|30000.89|0
1621592100000|2021-05-21 10:15:00|30035.34|30035.34|30029.25|30029.25|30035.34|30035.34|30022.42|30022.42|0
1621592400000|2021-05-21 10:20:00|30033.56|30033.56|30023.92|30023.92|30043.95|30043.95|30013.53|30013.53|0
1621592700000|2021-05-21 10:25:00|30028.23|30028.23|30003.89|30003.89|30041.15|30041.15|30003.89|30003.89|0
1621593000000|2021-05-21 10:30:00|29999.59|29999.59|30021.12|30021.12|30021.12|30021.12|29993.5|29993.5|0
1621593300000|2021-05-21 10:35:00|30025.42|30025.42|29997.06|29997.06|30025.42|30025.42|29995.28|29995.28|0
1621593600000|2021-05-21 10:40:00|30001.36|30001.36|29996.03|29996.03|30001.36|30001.36|29989.57|29989.57|0
1621593900000|2021-05-21 10:45:00|30000.34|30000.34|30001.36|30001.36|30003.89|30003.89|29989.2|29989.2|0
1621594200000|2021-05-21 10:50:00|29997.06|29997.06|29992.75|29992.75|29997.06|29997.06|29992.75|29992.75|0
1621594500000|2021-05-21 10:55:00|29997.06|29997.06|29997.06|29997.06|30012.78|30012.78|29988.44|29988.44|0
1621594800000|2021-05-21 11:00:00|29993.5|29993.5|29996.03|29996.03|30000.34|30000.34|29987.42|29987.42|0
1621595100000|2021-05-21 11:05:00|30004.64|30004.64|30006.42|30006.42|30010.73|30010.73|29993.5|29993.5|0
1621595400000|2021-05-21 11:10:00|30002.11|30002.11|30014.28|30014.28|30014.28|30014.28|29997.81|29997.81|0
1621595700000|2021-05-21 11:15:00|30018.59|30018.59|30009.98|30009.98|30024.67|30024.67|30005.67|30005.67|0
1621596000000|2021-05-21 11:20:00|30014.28|30014.28|30029.73|30029.73|30031.51|30031.51|30014.28|30014.28|0
1621596300000|2021-05-21 11:25:00|30034.04|30034.04|30020.84|30020.84|30034.04|30034.04|29997.53|29997.53|0
1621596600000|2021-05-21 11:30:00|30007.92|30007.92|29996.78|29996.78|30014.01|30014.01|29996.78|29996.78|0
1621596900000|2021-05-21 11:35:00|30001.09|30001.09|30017.56|30017.56|30021.87|30021.87|30001.09|30001.09|0
1621597200000|2021-05-21 11:40:00|30015.78|30015.78|30042.65|30042.65|30043.4|30043.4|30015.78|30015.78|0
1621597500000|2021-05-21 11:45:00|30046.95|30046.95|30038.34|30038.34|30051.26|30051.26|30038.34|30038.34|0
1621597800000|2021-05-21 11:50:00|30036.56|30036.56|30029.46|30029.46|30046.68|30046.68|30025.15|30025.15|0
1621598100000|2021-05-21 11:55:00|30025.15|30025.15|30026.93|30026.93|30037.32|30037.32|30025.15|30025.15|0
1621598400000|2021-05-21 12:00:00|30025.15|30025.15|30010.45|30010.45|30025.15|30025.15|30010.45|30010.45|0
1621598700000|2021-05-21 12:05:00|30014.76|30014.76|29993.23|29993.23|30014.76|30014.76|29993.23|29993.23|0
1621599000000|2021-05-21 12:10:00|29997.53|29997.53|29982.84|29982.84|29997.53|29997.53|29981.06|29981.06|0
1621599300000|2021-05-21 12:15:00|29980.68|29980.68|29981.06|29981.06|30000.81|30000.81|29974.98|29974.98|0
1621599600000|2021-05-21 12:20:00|29985.37|29985.37|29973.95|29973.95|29987.14|29987.14|29965.34|29965.34|0
1621599900000|2021-05-21 12:25:00|29969.64|29969.64|29961.03|29961.03|29973.95|29973.95|29956.72|29956.72|0
1621600200000|2021-05-21 12:30:00|29957.48|29957.48|29978.26|29978.26|29978.26|29978.26|29951.39|29951.39|0
1621600500000|2021-05-21 12:35:00|29973.95|29973.95|30004.37|30004.37|30008.67|30008.67|29973.95|29973.95|0
1621600800000|2021-05-21 12:40:00|30012.98|30012.98|30012.98|30012.98|30023.37|30023.37|30012.98|30012.98|0
1621601100000|2021-05-21 12:45:00|30008.67|30008.67|29993.23|29993.23|30008.67|30008.67|29993.23|29993.23|0
1621601400000|2021-05-21 12:50:00|29997.53|29997.53|30000.06|30000.06|30006.15|30006.15|29997.53|29997.53|0
1621601700000|2021-05-21 12:55:00|29991.45|29991.45|30019.34|30019.34|30019.34|30019.34|29976.75|29976.75|0
1621602000000|2021-05-21 13:00:00|30023.65|30023.65|30035.06|30035.06|30035.06|30035.06|30019.34|30019.34|0
1621602300000|2021-05-21 13:05:00|30039.37|30039.37|30035.06|30035.06|30047.98|30047.98|30035.06|30035.06|0
1621602600000|2021-05-21 13:10:00|30039.37|30039.37|30022.14|30022.14|30043.67|30043.67|30022.14|30022.14|0
1621602900000|2021-05-21 13:15:00|30026.45|30026.45|30022.42|30022.42|30026.45|30026.45|30011.75|30011.75|0
1621603200000|2021-05-21 13:20:00|30020.64|30020.64|30046.48|30046.48|30046.48|30046.48|30007.72|30007.72|0
1621603500000|2021-05-21 13:25:00|30042.17|30042.17|30025.22|30025.22|30051.06|30051.06|30025.22|30025.22|0
1621603800000|2021-05-21 13:30:00|30016.61|30016.61|30033.08|30033.08|30058.92|30058.92|30006.97|30006.97|0
1621604100000|2021-05-21 13:35:00|30041.69|30041.69|30085.78|30085.78|30092.62|30092.62|30041.69|30041.69|0
1621604400000|2021-05-21 13:40:00|30094.4|30094.4|30072.59|30072.59|30094.4|30094.4|30037.39|30037.39|0
1621604700000|2021-05-21 13:45:00|30076.9|30076.9|30046.75|30046.75|30094.12|30094.12|30024.2|30024.2|0
1621605000000|2021-05-21 13:50:00|30042.45|30042.45|30043.47|30043.47|30058.17|30058.17|30025.22|30025.22|0
1621605300000|2021-05-21 13:55:00|30039.17|30039.17|30018.66|30018.66|30045.25|30045.25|30018.66|30018.66|0
1621605600000|2021-05-21 14:00:00|30022.97|30022.97|30031.3|30031.3|30033.08|30033.08|29982.16|29982.16|0
1621605900000|2021-05-21 14:05:00|30035.61|30035.61|30036.64|30036.64|30058.17|30058.17|30027|30027|0
1621606200000|2021-05-21 14:10:00|30040.94|30040.94|30043.75|30043.75|30060.22|30060.22|30035.13|30035.13|0
1621606500000|2021-05-21 14:15:00|30041.97|30041.97|30079.22|30079.22|30079.22|30079.22|30041.97|30041.97|0
1621606800000|2021-05-21 14:20:00|30077.45|30077.45|30062.75|30062.75|30086.06|30086.06|30047.3|30047.3|0
1621607100000|2021-05-21 14:25:00|30067.06|30067.06|30036.16|30036.16|30086.06|30086.06|30036.16|30036.16|0
1621607400000|2021-05-21 14:30:00|30040.47|30040.47|30050.86|30050.86|30050.86|30050.86|30036.16|30036.16|0
1621607700000|2021-05-21 14:35:00|30046.55|30046.55|30057.97|30057.97|30067.33|30067.33|30046.55|30046.55|0
1621608000000|2021-05-21 14:40:00|30066.58|30066.58|30045.05|30045.05|30070.89|30070.89|30045.05|30045.05|0
1621608300000|2021-05-21 14:45:00|30043.27|30043.27|30051.61|30051.61|30077.72|30077.72|30043.27|30043.27|0
1621608600000|2021-05-21 14:50:00|30053.39|30053.39|30067.33|30067.33|30067.33|30067.33|30037.66|30037.66|0
1621608900000|2021-05-21 14:55:00|30058.72|30058.72|30043|30043|30060.22|30060.22|30030.08|30030.08|0
1621609200000|2021-05-21 15:00:00|30038.69|30038.69|30025.5|30025.5|30047.3|30047.3|30023.72|30023.72|0
1621609500000|2021-05-21 15:05:00|30023.72|30023.72|30028.02|30028.02|30043.47|30043.47|30021.19|30021.19|0
1621609800000|2021-05-21 15:10:00|30026.25|30026.25|30011.28|30011.28|30030.55|30030.55|30002.66|30002.66|0
1621610100000|2021-05-21 15:15:00|30013.05|30013.05|30026.25|30026.25|30031.3|30031.3|30010.52|30010.52|0
1621610400000|2021-05-21 15:20:00|30030.55|30030.55|30048.33|30048.33|30048.33|30048.33|30019.41|30019.41|0
1621610700000|2021-05-21 15:25:00|30046.55|30046.55|30023.24|30023.24|30048.33|30048.33|30018.94|30018.94|0
1621840500000|2021-05-24 07:15:00|30157.29|30157.29|30165.15|30165.15|30211.01|30211.01|30140.81|30140.81|0
1621840800000|2021-05-24 07:20:00|30156.54|30156.54|30133.98|30133.98|30156.54|30156.54|30127.14|30127.14|0
1621841100000|2021-05-24 07:25:00|30137.53|30137.53|30167.2|30167.2|30171.51|30171.51|30137.53|30137.53|0
1621841400000|2021-05-24 07:30:00|30162.89|30162.89|30154.76|30154.76|30167.2|30167.2|30148.2|30148.2|0
1621841700000|2021-05-24 07:35:00|30146.15|30146.15|30152.98|30152.98|30154.76|30154.76|30146.15|30146.15|0
1621842000000|2021-05-24 07:40:00|30144.37|30144.37|30140.06|30140.06|30152.98|30152.98|30138.28|30138.28|0
1621842300000|2021-05-24 07:45:00|30144.37|30144.37|30120.78|30120.78|30152.98|30152.98|30120.78|30120.78|0
1621842600000|2021-05-24 07:50:00|30110.39|30110.39|30115.18|30115.18|30128.37|30128.37|30098.23|30098.23|0
1621842900000|2021-05-24 07:55:00|30113.4|30113.4|30095.9|30095.9|30115.18|30115.18|30091.59|30091.59|0
1621843200000|2021-05-24 08:00:00|30091.59|30091.59|30065.48|30065.48|30095.9|30095.9|30065.48|30065.48|0
1621843500000|2021-05-24 08:05:00|30061.93|30061.93|30059.4|30059.4|30066.23|30066.23|30053.31|30053.31|0
1621843800000|2021-05-24 08:10:00|30050.78|30050.78|30049.01|30049.01|30068.01|30068.01|30046.48|30046.48|0
1621844100000|2021-05-24 08:15:00|30044.7|30044.7|30041.9|30041.9|30055.09|30055.09|30037.59|30037.59|0
1621844400000|2021-05-24 08:20:00|30037.59|30037.59|30008.2|30008.2|30041.9|30041.9|30004.64|30004.64|0
1621844700000|2021-05-24 08:25:00|30012.5|30012.5|29985.64|29985.64|30012.5|30012.5|29984.14|29984.14|0
1621845000000|2021-05-24 08:30:00|29970.94|29970.94|29987.42|29987.42|29990.97|29990.97|29965.89|29965.89|0
1621845300000|2021-05-24 08:35:00|29985.64|29985.64|30036.56|30036.56|30036.56|30036.56|29985.64|29985.64|0
1621845600000|2021-05-24 08:40:00|30027.95|30027.95|30047.98|30047.98|30047.98|30047.98|30027.95|30027.95|0
1621845900000|2021-05-24 08:45:00|30043.67|30043.67|30022.89|30022.89|30047.98|30047.98|30022.89|30022.89|0
1621846200000|2021-05-24 08:50:00|30027.2|30027.2|30029.73|30029.73|30029.73|30029.73|30017.56|30017.56|0
1621846500000|2021-05-24 08:55:00|30031.51|30031.51|30011.48|30011.48|30034.04|30034.04|30011.48|30011.48|0
1621846800000|2021-05-24 09:00:00|30009.7|30009.7|30009.7|30009.7|30014.01|30014.01|30007.92|30007.92|0
1621847100000|2021-05-24 09:05:00|30011.48|30011.48|30036.84|30036.84|30036.84|30036.84|30011.48|30011.48|0
1621847400000|2021-05-24 09:10:00|30035.06|30035.06|30040.12|30040.12|30044.43|30044.43|30031.51|30031.51|0
1621847700000|2021-05-24 09:15:00|30044.43|30044.43|30034.79|30034.79|30048.73|30048.73|30030.48|30030.48|0
1621848000000|2021-05-24 09:20:00|30021.87|30021.87|30034.04|30034.04|30035.81|30035.81|30021.87|30021.87|0
1621848300000|2021-05-24 09:25:00|30041.9|30041.9|30041.9|30041.9|30041.9|30041.9|30041.9|30041.9|0
1621848600000|2021-05-24 09:30:00|30037.59|30037.59|30041.15|30041.15|30042.92|30042.92|30037.59|30037.59|0
1621848900000|2021-05-24 09:35:00|30039.37|30039.37|30047.23|30047.23|30062.95|30062.95|30038.62|30038.62|0
1621849200000|2021-05-24 09:40:00|30051.54|30051.54|30042.92|30042.92|30055.84|30055.84|30034.31|30034.31|0
1621849500000|2021-05-24 09:45:00|30047.23|30047.23|30047.23|30047.23|30055.84|30055.84|30047.23|30047.23|0
1621849800000|2021-05-24 09:50:00|30052.56|30052.56|30075.12|30075.12|30075.12|30075.12|30052.56|30052.56|0
1621850100000|2021-05-24 09:55:00|30079.43|30079.43|30112.37|30112.37|30112.37|30112.37|30079.43|30079.43|0
1621850400000|2021-05-24 10:00:00|30108.07|30108.07|30113.4|30113.4|30136.98|30136.98|30104.79|30104.79|0
1621850700000|2021-05-24 10:05:00|30117.71|30117.71|30123.79|30123.79|30128.1|30128.1|30109.09|30109.09|0
1621851000000|2021-05-24 10:10:00|30115.18|30115.18|30101.23|30101.23|30115.18|30115.18|30101.23|30101.23|0
1621851300000|2021-05-24 10:15:00|30096.93|30096.93|30092.62|30092.62|30096.93|30096.93|30092.62|30092.62|0
1621851600000|2021-05-24 10:20:00|30090.84|30090.84|30077.92|30077.92|30090.84|30090.84|30077.92|30077.92|0
1621851900000|2021-05-24 10:25:00|30074.37|30074.37|30068.28|30068.28|30074.37|30074.37|30063.98|30063.98|0
1621852200000|2021-05-24 10:30:00|30059.67|30059.67|30068.28|30068.28|30068.28|30068.28|30059.67|30059.67|0
1621852500000|2021-05-24 10:35:00|30072.59|30072.59|30060.42|30060.42|30072.59|30072.59|30051.81|30051.81|0
1621852800000|2021-05-24 10:40:00|30051.81|30051.81|30053.59|30053.59|30053.59|30053.59|30051.81|30051.81|0
1621853100000|2021-05-24 10:45:00|30050.03|30050.03|30041.42|30041.42|30050.03|30050.03|30037.11|30037.11|0
1621853400000|2021-05-24 10:50:00|30043.2|30043.2|30025.97|30025.97|30043.2|30043.2|30017.36|30017.36|0
1621853700000|2021-05-24 10:55:00|30017.36|30017.36|30013.8|30013.8|30038.14|30038.14|30013.8|30013.8|0
1621854000000|2021-05-24 11:00:00|30018.11|30018.11|30023.44|30023.44|30040.67|30040.67|30018.11|30018.11|0
1621854300000|2021-05-24 11:05:00|30014.83|30014.83|29981.13|29981.13|30014.83|30014.83|29981.13|29981.13|0
1621854600000|2021-05-24 11:10:00|29976.83|29976.83|29968.21|29968.21|29976.83|29976.83|29963.91|29963.91|0
1621854900000|2021-05-24 11:15:00|29963.91|29963.91|29971.02|29971.02|29979.63|29979.63|29946.68|29946.68|0
1621855200000|2021-05-24 11:20:00|29962.4|29962.4|29979.63|29979.63|29979.63|29979.63|29962.4|29962.4|0
1621855500000|2021-05-24 11:25:00|29971.02|29971.02|29963.15|29963.15|29975.32|29975.32|29963.15|29963.15|0
1621855800000|2021-05-24 11:30:00|29959.6|29959.6|29963.91|29963.91|29963.91|29963.91|29955.29|29955.29|0
1621856100000|2021-05-24 11:35:00|29968.21|29968.21|29974.3|29974.3|29980.38|29980.38|29968.21|29968.21|0
1621856400000|2021-05-24 11:40:00|29978.6|29978.6|29978.6|29978.6|29978.6|29978.6|29974.3|29974.3|0
1621856700000|2021-05-24 11:45:00|29982.16|29982.16|30007.24|30007.24|30007.24|30007.24|29982.16|29982.16|0
1621857000000|2021-05-24 11:50:00|30009.02|30009.02|29994.33|29994.33|30021.19|30021.19|29990.02|29990.02|0
1621857300000|2021-05-24 11:55:00|29998.63|29998.63|29990.02|29990.02|29998.63|29998.63|29988.24|29988.24|0
1621857600000|2021-05-24 12:00:00|29998.63|29998.63|29982.16|29982.16|29998.63|29998.63|29977.85|29977.85|0
1621857900000|2021-05-24 12:05:00|29977.85|29977.85|29973.55|29973.55|29977.85|29977.85|29973.55|29973.55|0
1621858200000|2021-05-24 12:10:00|29975.32|29975.32|29954.27|29954.27|29975.32|29975.32|29954.27|29954.27|0
1621858500000|2021-05-24 12:15:00|29952.49|29952.49|29930.96|29930.96|29956.8|29956.8|29930.96|29930.96|0
1621858800000|2021-05-24 12:20:00|29939.57|29939.57|29948.18|29948.18|29952.49|29952.49|29939.57|29939.57|0
1621859100000|2021-05-24 12:25:00|29952.49|29952.49|29943.88|29943.88|29952.49|29952.49|29943.88|29943.88|0
1621859400000|2021-05-24 12:30:00|29939.57|29939.57|29958.57|29958.57|29958.57|29958.57|29931.71|29931.71|0
1621859700000|2021-05-24 12:35:00|29954.27|29954.27|29954.27|29954.27|29958.57|29958.57|29954.27|29954.27|0
1621860000000|2021-05-24 12:40:00|29956.05|29956.05|29958.57|29958.57|29973.27|29973.27|29954.27|29954.27|0
1621860300000|2021-05-24 12:45:00|29960.35|29960.35|29964.66|29964.66|29968.96|29968.96|29960.35|29960.35|0
1621860600000|2021-05-24 12:50:00|29960.35|29960.35|29940.6|29940.6|29964.66|29964.66|29940.6|29940.6|0
1621860900000|2021-05-24 12:55:00|29949.21|29949.21|29936.29|29936.29|29949.21|29949.21|29927.68|29927.68|0
1621861200000|2021-05-24 13:00:00|29944.9|29944.9|29938.82|29938.82|29949.21|29949.21|29938.82|29938.82|0
1621861500000|2021-05-24 13:05:00|29934.51|29934.51|29925.9|29925.9|29936.29|29936.29|29925.9|29925.9|0
1621861800000|2021-05-24 13:10:00|29930.21|29930.21|29927.4|29927.4|29934.51|29934.51|29918.04|29918.04|0
1621862100000|2021-05-24 13:15:00|29918.79|29918.79|29895.48|29895.48|29918.79|29918.79|29895.48|29895.48|0
1621862400000|2021-05-24 13:20:00|29899.79|29899.79|29882.56|29882.56|29904.09|29904.09|29878.26|29878.26|0
1621862700000|2021-05-24 13:25:00|29878.26|29878.26|29908.68|29908.68|29908.68|29908.68|29861.03|29861.03|0
1621863000000|2021-05-24 13:30:00|29900.06|29900.06|29986.46|29986.46|30008.75|30008.75|29892.2|29892.2|0
1621863300000|2021-05-24 13:35:00|29995.08|29995.08|29927.4|29927.4|29995.08|29995.08|29914.48|29914.48|0
1621863600000|2021-05-24 13:40:00|29918.79|29918.79|29899.79|29899.79|29949.21|29949.21|29899.79|29899.79|0
1621863900000|2021-05-24 13:45:00|29904.09|29904.09|29880.03|29880.03|29911.96|29911.96|29875.73|29875.73|0
1621864200000|2021-05-24 13:50:00|29871.42|29871.42|29939.57|29939.57|29939.57|29939.57|29871.42|29871.42|0
1621864500000|2021-05-24 13:55:00|29930.96|29930.96|29903.34|29903.34|29935.26|29935.26|29890.42|29890.42|0
1621864800000|2021-05-24 14:00:00|29905.12|29905.12|29923.37|29923.37|29923.37|29923.37|29898.29|29898.29|0
1621865100000|2021-05-24 14:05:00|29919.07|29919.07|29941.62|29941.62|29960.63|29960.63|29910.45|29910.45|0
1621865400000|2021-05-24 14:10:00|29945.93|29945.93|29939.09|29939.09|29945.93|29945.93|29920.84|29920.84|0
1621865700000|2021-05-24 14:15:00|29947.71|29947.71|29952.01|29952.01|29960.63|29960.63|29934.04|29934.04|0
1621866000000|2021-05-24 14:20:00|29943.4|29943.4|29994.33|29994.33|30002.19|30002.19|29943.4|29943.4|0
1621866300000|2021-05-24 14:25:00|30011.55|30011.55|30010.8|30010.8|30015.11|30015.11|29997.88|29997.88|0
1621866600000|2021-05-24 14:30:00|30015.11|30015.11|30022.97|30022.97|30034.11|30034.11|30015.11|30015.11|0
1621866900000|2021-05-24 14:35:00|30027.27|30027.27|30020.44|30020.44|30037.66|30037.66|30020.44|30020.44|0
1621867200000|2021-05-24 14:40:00|30024.74|30024.74|30009.77|30009.77|30033.36|30033.36|30005.47|30005.47|0
1621867500000|2021-05-24 14:45:00|30011.55|30011.55|30024.47|30024.47|30024.47|30024.47|30007.24|30007.24|0
1621867800000|2021-05-24 14:50:00|30028.78|30028.78|30028.02|30028.02|30036.64|30036.64|30021.94|30021.94|0
1621868100000|2021-05-24 14:55:00|30023.72|30023.72|30057.42|30057.42|30061.72|30061.72|30023.72|30023.72|0
1621868400000|2021-05-24 15:00:00|30053.11|30053.11|30047.03|30047.03|30066.03|30066.03|30047.03|30047.03|0
1621868700000|2021-05-24 15:05:00|30042.72|30042.72|30030.55|30030.55|30047.03|30047.03|30026.25|30026.25|0
1621869000000|2021-05-24 15:10:00|30026.25|30026.25|30005.47|30005.47|30026.25|30026.25|30001.16|30001.16|0
1621869300000|2021-05-24 15:15:00|29996.85|29996.85|29992.55|29992.55|30005.47|30005.47|29992.55|29992.55|0
1621869600000|2021-05-24 15:20:00|29990.77|29990.77|29994.05|29994.05|30016.61|30016.61|29982.91|29982.91|0
1621869900000|2021-05-24 15:25:00|29998.36|29998.36|30002.66|30002.66|30014.83|30014.83|29994.05|29994.05|0
1621926900000|2021-05-25 07:15:00|29887.82|29887.82|29850.84|29850.84|29896.44|29896.44|29844.76|29844.76|0
1621927200000|2021-05-25 07:20:00|29855.15|29855.15|29865.81|29865.81|29865.81|29865.81|29837.92|29837.92|0
1621927500000|2021-05-25 07:25:00|29861.51|29861.51|29871.62|29871.62|29871.62|29871.62|29853.65|29853.65|0
1621927800000|2021-05-25 07:30:00|29863.01|29863.01|29862.26|29862.26|29883.79|29883.79|29855.42|29855.42|0
1621928100000|2021-05-25 07:35:00|29857.95|29857.95|29873.4|29873.4|29886.32|29886.32|29852.62|29852.62|0
1621928400000|2021-05-25 07:40:00|29877.71|29877.71|29889.87|29889.87|29890.63|29890.63|29869.09|29869.09|0
1621928700000|2021-05-25 07:45:00|29885.57|29885.57|29857.95|29857.95|29885.57|29885.57|29849.34|29849.34|0
1621929000000|2021-05-25 07:50:00|29866.57|29866.57|29845.03|29845.03|29866.57|29866.57|29836.42|29836.42|0
1621929300000|2021-05-25 07:55:00|29840.73|29840.73|29837.17|29837.17|29840.73|29840.73|29827.81|29827.81|0
1621929600000|2021-05-25 08:00:00|29841.48|29841.48|29873.68|29873.68|29893.7|29893.7|29837.17|29837.17|0
1621929900000|2021-05-25 08:05:00|29869.37|29869.37|29883.79|29883.79|29883.79|29883.79|29845.03|29845.03|0
1621930200000|2021-05-25 08:10:00|29879.48|29879.48|29906.07|29906.07|29914.69|29914.69|29875.18|29875.18|0
1621930500000|2021-05-25 08:15:00|29910.38|29910.38|29857.68|29857.68|29914.69|29914.69|29849.07|29849.07|0
1621930800000|2021-05-25 08:20:00|29853.37|29853.37|29854.12|29854.12|29872.37|29872.37|29838.68|29838.68|0
1621931100000|2021-05-25 08:25:00|29858.43|29858.43|29893.16|29893.16|29893.16|29893.16|29858.43|29858.43|0
1621931400000|2021-05-25 08:30:00|29897.46|29897.46|29907.85|29907.85|29907.85|29907.85|29897.46|29897.46|0
1621931700000|2021-05-25 08:35:00|29903.55|29903.55|29887.07|29887.07|29905.32|29905.32|29887.07|29887.07|0
1621932000000|2021-05-25 08:40:00|29890.63|29890.63|29916.46|29916.46|29920.77|29920.77|29890.63|29890.63|0
1621932300000|2021-05-25 08:45:00|29920.77|29920.77|29912.91|29912.91|29920.77|29920.77|29910.38|29910.38|0
1621932600000|2021-05-25 08:50:00|29908.6|29908.6|29917.22|29917.22|29917.22|29917.22|29899.99|29899.99|0
1621932900000|2021-05-25 08:55:00|29912.91|29912.91|29902.52|29902.52|29912.91|29912.91|29902.52|29902.52|0
1621933200000|2021-05-25 09:00:00|29898.21|29898.21|29902.52|29902.52|29902.52|29902.52|29883.52|29883.52|0
1621933500000|2021-05-25 09:05:00|29898.21|29898.21|29833.34|29833.34|29898.21|29898.21|29816.12|29816.12|0
1621933800000|2021-05-25 09:10:00|29837.65|29837.65|29825.48|29825.48|29837.65|29837.65|29821.18|29821.18|0
1621934100000|2021-05-25 09:15:00|29821.18|29821.18|29852.9|29852.9|29857.2|29857.2|29821.18|29821.18|0
1621934400000|2021-05-25 09:20:00|29861.51|29861.51|29863.29|29863.29|29865.06|29865.06|29841.48|29841.48|0
1621934700000|2021-05-25 09:25:00|29861.51|29861.51|29842.51|29842.51|29861.51|29861.51|29842.51|29842.51|0
1621935000000|2021-05-25 09:30:00|29846.81|29846.81|29877.98|29877.98|29877.98|29877.98|29842.51|29842.51|0
1621935300000|2021-05-25 09:35:00|29869.37|29869.37|29865.06|29865.06|29873.68|29873.68|29860.76|29860.76|0
1621935600000|2021-05-25 09:40:00|29869.37|29869.37|29874.7|29874.7|29883.31|29883.31|29856.45|29856.45|0
1621935900000|2021-05-25 09:45:00|29866.09|29866.09|29847.09|29847.09|29866.09|29866.09|29839.22|29839.22|0
1621936200000|2021-05-25 09:50:00|29845.31|29845.31|29839.98|29839.98|29850.37|29850.37|29833.14|29833.14|0
1621936500000|2021-05-25 09:55:00|29845.31|29845.31|29861.78|29861.78|29872.45|29872.45|29845.31|29845.31|0
1621936800000|2021-05-25 10:00:00|29857.48|29857.48|29890.42|29890.42|29890.42|29890.42|29857.48|29857.48|0
1621937100000|2021-05-25 10:05:00|29892.2|29892.2|29939.09|29939.09|29956.32|29956.32|29892.2|29892.2|0
1621937400000|2021-05-25 10:10:00|29934.79|29934.79|29921.59|29921.59|29934.79|29934.79|29921.59|29921.59|0
1621937700000|2021-05-25 10:15:00|29917.29|29917.29|29930.21|29930.21|29931.98|29931.98|29915.51|29915.51|0
1621938000000|2021-05-25 10:20:00|29925.9|29925.9|29950.99|29950.99|29955.29|29955.29|29918.04|29918.04|0
1621938300000|2021-05-25 10:25:00|29946.68|29946.68|29929.46|29929.46|29946.68|29946.68|29927.68|29927.68|0
1621938600000|2021-05-25 10:30:00|29925.15|29925.15|29924.12|29924.12|29925.15|29925.15|29911.2|29911.2|0
1621938900000|2021-05-25 10:35:00|29927.68|29927.68|29967.74|29967.74|29967.74|29967.74|29927.68|29927.68|0
1621939200000|2021-05-25 10:40:00|29969.51|29969.51|29966.23|29966.23|29980.93|29980.93|29966.23|29966.23|0
1621939500000|2021-05-25 10:45:00|29962.68|29962.68|29958.37|29958.37|29962.68|29962.68|29954.07|29954.07|0
1621939800000|2021-05-25 10:50:00|29971.29|29971.29|29940.87|29940.87|29971.29|29971.29|29940.87|29940.87|0
1621940100000|2021-05-25 10:55:00|29942.65|29942.65|29919.34|29919.34|29946.96|29946.96|29917.56|29917.56|0
1621940400000|2021-05-25 11:00:00|29923.65|29923.65|29954.82|29954.82|29956.59|29956.59|29923.65|29923.65|0
1621940700000|2021-05-25 11:05:00|29959.12|29959.12|29960.9|29960.9|29960.9|29960.9|29940.12|29940.12|0
1621941000000|2021-05-25 11:10:00|29965.21|29965.21|29939.37|29939.37|29965.21|29965.21|29935.81|29935.81|0
1621941300000|2021-05-25 11:15:00|29935.06|29935.06|29914.28|29914.28|29935.06|29935.06|29914.28|29914.28|0
1621941600000|2021-05-25 11:20:00|29916.06|29916.06|29899.59|29899.59|29921.12|29921.12|29899.59|29899.59|0
1621941900000|2021-05-25 11:25:00|29895.28|29895.28|29891.72|29891.72|29895.28|29895.28|29887.42|29887.42|0
1621942200000|2021-05-25 11:30:00|29888.17|29888.17|29883.86|29883.86|29888.17|29888.17|29879.56|29879.56|0
1621942500000|2021-05-25 11:35:00|29879.56|29879.56|29860.55|29860.55|29879.56|29879.56|29851.94|29851.94|0
1621942800000|2021-05-25 11:40:00|29864.86|29864.86|29840.53|29840.53|29864.86|29864.86|29834.44|29834.44|0
1621943100000|2021-05-25 11:45:00|29842.3|29842.3|29840.8|29840.8|29853.99|29853.99|29833.69|29833.69|0
1621943400000|2021-05-25 11:50:00|29836.49|29836.49|29833.97|29833.97|29842.58|29842.58|29825.35|29825.35|0
1621943700000|2021-05-25 11:55:00|29838.27|29838.27|29834.99|29834.99|29838.27|29838.27|29815.71|29815.71|0
1621944000000|2021-05-25 12:00:00|29830.68|29830.68|29797.74|29797.74|29830.68|29830.68|29797.74|29797.74|0
1621944300000|2021-05-25 12:05:00|29799.51|29799.51|29814.96|29814.96|29814.96|29814.96|29799.51|29799.51|0
1621944600000|2021-05-25 12:10:00|29819.27|29819.27|29821.05|29821.05|29827.13|29827.13|29819.27|29819.27|0
1621944900000|2021-05-25 12:15:00|29816.74|29816.74|29823.57|29823.57|29837.52|29837.52|29816.47|29816.47|0
1621945200000|2021-05-25 12:20:00|29821.8|29821.8|29814.96|29814.96|29831.44|29831.44|29814.96|29814.96|0
1621945500000|2021-05-25 12:25:00|29810.66|29810.66|29823.57|29823.57|29823.57|29823.57|29797.74|29797.74|0
1621945800000|2021-05-25 12:30:00|29821.8|29821.8|29836.49|29836.49|29836.49|29836.49|29821.8|29821.8|0
1621946100000|2021-05-25 12:35:00|29840.8|29840.8|29838.27|29838.27|29840.8|29840.8|29833.97|29833.97|0
1621946400000|2021-05-25 12:40:00|29836.49|29836.49|29848.66|29848.66|29850.44|29850.44|29826.1|29826.1|0
1621946700000|2021-05-25 12:45:00|29844.36|29844.36|29829.66|29829.66|29844.36|29844.36|29829.66|29829.66|0
1621947000000|2021-05-25 12:50:00|29838.27|29838.27|29859.05|29859.05|29863.36|29863.36|29830.41|29830.41|0
1621947300000|2021-05-25 12:55:00|29863.36|29863.36|29871.22|29871.22|29875.53|29875.53|29863.36|29863.36|0
1621947600000|2021-05-25 13:00:00|29873|29873|29860.08|29860.08|29890.22|29890.22|29860.08|29860.08|0
1621947900000|2021-05-25 13:05:00|29864.38|29864.38|29838.55|29838.55|29864.38|29864.38|29838.55|29838.55|0
1621948200000|2021-05-25 13:10:00|29842.85|29842.85|29854.27|29854.27|29858.57|29858.57|29829.93|29829.93|0
1621948500000|2021-05-25 13:15:00|29849.96|29849.96|29860.35|29860.35|29868.21|29868.21|29849.96|29849.96|0
1621948800000|2021-05-25 13:20:00|29864.66|29864.66|29894.05|29894.05|29894.05|29894.05|29864.66|29864.66|0
1621949100000|2021-05-25 13:25:00|29898.36|29898.36|29928.5|29928.5|29934.59|29934.59|29887.22|29887.22|0
1621949400000|2021-05-25 13:30:00|29937.11|29937.11|29868.96|29868.96|29937.11|29937.11|29846.41|29846.41|0
1621949700000|2021-05-25 13:35:00|29881.88|29881.88|29840.32|29840.32|29894.8|29894.8|29823.1|29823.1|0
1621950000000|2021-05-25 13:40:00|29844.63|29844.63|29830.68|29830.68|29871.22|29871.22|29830.68|29830.68|0
1621950300000|2021-05-25 13:45:00|29834.99|29834.99|29798.76|29798.76|29839.3|29839.3|29798.76|29798.76|0
1621950600000|2021-05-25 13:50:00|29803.07|29803.07|29849.96|29849.96|29858.57|29858.57|29781.54|29781.54|0
1621950900000|2021-05-25 13:55:00|29854.27|29854.27|29877.58|29877.58|29878.33|29878.33|29843.88|29843.88|0
1621951200000|2021-05-25 14:00:00|29875.8|29875.8|29886.19|29886.19|29890.5|29890.5|29875.8|29875.8|0
1621951500000|2021-05-25 14:05:00|29890.5|29890.5|29880.11|29880.11|29899.11|29899.11|29880.11|29880.11|0
1621951800000|2021-05-25 14:10:00|29884.41|29884.41|29887.97|29887.97|29905.19|29905.19|29883.66|29883.66|0
1621952100000|2021-05-25 14:15:00|29892.27|29892.27|29898.36|29898.36|29898.36|29898.36|29874.02|29874.02|0
1621952400000|2021-05-25 14:20:00|29902.66|29902.66|29894.05|29894.05|29913.05|29913.05|29894.05|29894.05|0
1621952700000|2021-05-25 14:25:00|29889.75|29889.75|29870.74|29870.74|29889.75|29889.75|29866.44|29866.44|0
1621953000000|2021-05-25 14:30:00|29866.44|29866.44|29876.83|29876.83|29889.75|29889.75|29851.74|29851.74|0
1621953300000|2021-05-25 14:35:00|29872.52|29872.52|29882.91|29882.91|29882.91|29882.91|29868.96|29868.96|0
1621953600000|2021-05-25 14:40:00|29887.22|29887.22|29868.21|29868.21|29888.99|29888.99|29866.44|29866.44|0
1621953900000|2021-05-25 14:45:00|29866.44|29866.44|29854.27|29854.27|29866.44|29866.44|29849.96|29849.96|0
1621954200000|2021-05-25 14:50:00|29856.05|29856.05|29819.07|29819.07|29856.05|29856.05|29811.21|29811.21|0
1621954500000|2021-05-25 14:55:00|29814.76|29814.76|29810.93|29810.93|29821.6|29821.6|29798.01|29798.01|0
1621954800000|2021-05-25 15:00:00|29815.24|29815.24|29827.68|29827.68|29830.21|29830.21|29803.34|29803.34|0
1621955100000|2021-05-25 15:05:00|29825.9|29825.9|29849.21|29849.21|29849.21|29849.21|29814.76|29814.76|0
1621955400000|2021-05-25 15:10:00|29853.52|29853.52|29833.76|29833.76|29861.38|29861.38|29833.76|29833.76|0
1621955700000|2021-05-25 15:15:00|29831.99|29831.99|29811.21|29811.21|29838.07|29838.07|29808.68|29808.68|0
1621956000000|2021-05-25 15:20:00|29806.9|29806.9|29812.71|29812.71|29818.04|29818.04|29803.34|29803.34|0
1621956300000|2021-05-25 15:25:00|29809.15|29809.15|29809.15|29809.15|29810.93|29810.93|29800.54|29800.54|0
1622013300000|2021-05-26 07:15:00|29930.08|29930.08|29898.16|29898.16|29941.22|29941.22|29898.16|29898.16|0
1622013600000|2021-05-26 07:20:00|29889.54|29889.54|29964.8|29964.8|29973.42|29973.42|29885.24|29885.24|0
1622013900000|2021-05-26 07:25:00|29966.58|29966.58|29957.22|29957.22|29966.58|29966.58|29928.57|29928.57|0
1622014200000|2021-05-26 07:30:00|29970.13|29970.13|29932.13|29932.13|29970.13|29970.13|29932.13|29932.13|0
1622014500000|2021-05-26 07:35:00|29936.44|29936.44|29952.16|29952.16|29952.16|29952.16|29936.44|29936.44|0
1622014800000|2021-05-26 07:40:00|29960.77|29960.77|29924.07|29924.07|29962.55|29962.55|29916.2|29916.2|0
1622015100000|2021-05-26 07:45:00|29932.68|29932.68|29939.51|29939.51|29967.13|29967.13|29905.81|29905.81|0
1622015400000|2021-05-26 07:50:00|29948.13|29948.13|29980.32|29980.32|29980.32|29980.32|29948.13|29948.13|0
1622015700000|2021-05-26 07:55:00|29978.55|29978.55|29950.93|29950.93|29981.07|29981.07|29945.6|29945.6|0
1622016000000|2021-05-26 08:00:00|29955.24|29955.24|29926.59|29926.59|29955.24|29955.24|29896.45|29896.45|0
1622016300000|2021-05-26 08:05:00|29930.9|29930.9|29992.49|29992.49|29992.49|29992.49|29930.9|29930.9|0
1622016600000|2021-05-26 08:10:00|29979.57|29979.57|29960.57|29960.57|29979.57|29979.57|29935.48|29935.48|0
1622016900000|2021-05-26 08:15:00|29969.18|29969.18|29986.68|29986.68|29995.29|29995.29|29962.35|29962.35|0
1622017200000|2021-05-26 08:20:00|29999.6|29999.6|29970.96|29970.96|29999.6|29999.6|29970.96|29970.96|0
1622017500000|2021-05-26 08:25:00|29979.57|29979.57|29965.63|29965.63|29979.57|29979.57|29963.1|29963.1|0
1622017800000|2021-05-26 08:30:00|29974.24|29974.24|29968.43|29968.43|29982.37|29982.37|29955.24|29955.24|0
1622018100000|2021-05-26 08:35:00|29972.74|29972.74|29945.87|29945.87|29978.82|29978.82|29945.87|29945.87|0
1622018400000|2021-05-26 08:40:00|29941.57|29941.57|29911.42|29911.42|29945.12|29945.12|29909.64|29909.64|0
1622018700000|2021-05-26 08:45:00|29907.12|29907.12|29866.03|29866.03|29911.42|29911.42|29866.03|29866.03|0
1622019000000|2021-05-26 08:50:00|29870.34|29870.34|29847.78|29847.78|29870.34|29870.34|29847.78|29847.78|0
1622019300000|2021-05-26 08:55:00|29849.56|29849.56|29840.19|29840.19|29853.86|29853.86|29838.42|29838.42|0
1622019600000|2021-05-26 09:00:00|29844.5|29844.5|29848.81|29848.81|29875.67|29875.67|29844.5|29844.5|0
1622019900000|2021-05-26 09:05:00|29847.03|29847.03|29860.7|29860.7|29887.56|29887.56|29842.72|29842.72|0
1622020200000|2021-05-26 09:10:00|29877.92|29877.92|29858.92|29858.92|29886.54|29886.54|29854.62|29854.62|0
1622020500000|2021-05-26 09:15:00|29854.62|29854.62|29856.39|29856.39|29858.92|29858.92|29846|29846|0
1622020800000|2021-05-26 09:20:00|29869.31|29869.31|29878.2|29878.2|29901.51|29901.51|29869.31|29869.31|0
1622021100000|2021-05-26 09:25:00|29886.81|29886.81|29880.73|29880.73|29886.81|29886.81|29871.36|29871.36|0
1622021400000|2021-05-26 09:30:00|29885.03|29885.03|29870.34|29870.34|29901.51|29901.51|29870.34|29870.34|0
1622021700000|2021-05-26 09:35:00|29866.03|29866.03|29864.25|29864.25|29868.56|29868.56|29859.95|29859.95|0
1622022000000|2021-05-26 09:40:00|29862.48|29862.48|29841.7|29841.7|29862.48|29862.48|29841.7|29841.7|0
1622022300000|2021-05-26 09:45:00|29839.92|29839.92|29840.95|29840.95|29841.7|29841.7|29824.47|29824.47|0
1622022600000|2021-05-26 09:50:00|29845.25|29845.25|29804.72|29804.72|29845.25|29845.25|29804.72|29804.72|0
1622022900000|2021-05-26 09:55:00|29806.49|29806.49|29807.25|29807.25|29819.41|29819.41|29802.19|29802.19|0
1622023200000|2021-05-26 10:00:00|29798.63|29798.63|29787.49|29787.49|29800.41|29800.41|29787.49|29787.49|0
1622023500000|2021-05-26 10:05:00|29783.19|29783.19|29760.63|29760.63|29787.49|29787.49|29760.63|29760.63|0
1622023800000|2021-05-26 10:10:00|29764.93|29764.93|29790.02|29790.02|29800.41|29800.41|29764.93|29764.93|0
1622024100000|2021-05-26 10:15:00|29786.47|29786.47|29782.16|29782.16|29788.24|29788.24|29764.66|29764.66|0
1622024400000|2021-05-26 10:20:00|29777.85|29777.85|29766.71|29766.71|29777.85|29777.85|29766.71|29766.71|0
1622024700000|2021-05-26 10:25:00|29771.02|29771.02|29781.41|29781.41|29797.88|29797.88|29771.02|29771.02|0
1622025000000|2021-05-26 10:30:00|29777.1|29777.1|29752.01|29752.01|29781.41|29781.41|29752.01|29752.01|0
1622025300000|2021-05-26 10:35:00|29747.71|29747.71|29775.32|29775.32|29788.24|29788.24|29743.4|29743.4|0
1622025600000|2021-05-26 10:40:00|29777.1|29777.1|29772.8|29772.8|29777.1|29777.1|29771.02|29771.02|0
1622025900000|2021-05-26 10:45:00|29771.02|29771.02|29775.32|29775.32|29775.32|29775.32|29760.63|29760.63|0
1622026200000|2021-05-26 10:50:00|29779.63|29779.63|29806.49|29806.49|29806.49|29806.49|29779.63|29779.63|0
1622026500000|2021-05-26 10:55:00|29802.94|29802.94|29809.02|29809.02|29817.64|29817.64|29802.94|29802.94|0
1622026800000|2021-05-26 11:00:00|29810.8|29810.8|29802.94|29802.94|29815.11|29815.11|29788.24|29788.24|0
1622027100000|2021-05-26 11:05:00|29804.72|29804.72|29807.25|29807.25|29807.25|29807.25|29798.63|29798.63|0
1622027400000|2021-05-26 11:10:00|29809.02|29809.02|29810.8|29810.8|29810.8|29810.8|29802.94|29802.94|0
1622027700000|2021-05-26 11:15:00|29806.49|29806.49|29832.33|29832.33|29834.86|29834.86|29806.49|29806.49|0
1622028000000|2021-05-26 11:20:00|29828.03|29828.03|29873.14|29873.14|29877.45|29877.45|29828.03|29828.03|0
1622028300000|2021-05-26 11:25:00|29877.45|29877.45|29868.84|29868.84|29879.23|29879.23|29868.84|29868.84|0
1622028600000|2021-05-26 11:30:00|29873.14|29873.14|29877.45|29877.45|29885.31|29885.31|29871.36|29871.36|0
1622028900000|2021-05-26 11:35:00|29886.06|29886.06|29896.73|29896.73|29898.5|29898.5|29881.75|29881.75|0
1622029200000|2021-05-26 11:40:00|29888.11|29888.11|29884.56|29884.56|29888.11|29888.11|29879.5|29879.5|0
1622029500000|2021-05-26 11:45:00|29893.17|29893.17|29875.94|29875.94|29897.48|29897.48|29875.94|29875.94|0
1622029800000|2021-05-26 11:50:00|29871.64|29871.64|29855.16|29855.16|29880.25|29880.25|29855.16|29855.16|0
1622030100000|2021-05-26 11:55:00|29850.86|29850.86|29851.61|29851.61|29859.47|29859.47|29850.86|29850.86|0
1622030400000|2021-05-26 12:00:00|29860.22|29860.22|29839.44|29839.44|29874.92|29874.92|29839.44|29839.44|0
1622030700000|2021-05-26 12:05:00|29835.14|29835.14|29852.36|29852.36|29852.36|29852.36|29816.13|29816.13|0
1622031000000|2021-05-26 12:10:00|29854.14|29854.14|29856.67|29856.67|29879.23|29879.23|29849.83|29849.83|0
1622031300000|2021-05-26 12:15:00|29858.44|29858.44|29863.78|29863.78|29867.06|29867.06|29849.83|29849.83|0
1622031600000|2021-05-26 12:20:00|29862|29862|29863.78|29863.78|29870.61|29870.61|29857.69|29857.69|0
1622031900000|2021-05-26 12:25:00|29859.47|29859.47|29878.47|29878.47|29882.78|29882.78|29857.69|29857.69|0
1622032200000|2021-05-26 12:30:00|29882.78|29882.78|29897.48|29897.48|29901.78|29901.78|29882.78|29882.78|0
1622032500000|2021-05-26 12:35:00|29893.17|29893.17|29872.39|29872.39|29899.25|29899.25|29872.39|29872.39|0
1622032800000|2021-05-26 12:40:00|29868.08|29868.08|29845.53|29845.53|29872.39|29872.39|29841.22|29841.22|0
1622033100000|2021-05-26 12:45:00|29841.22|29841.22|29850.58|29850.58|29855.92|29855.92|29830.83|29830.83|0
1622033400000|2021-05-26 12:50:00|29846.28|29846.28|29847.03|29847.03|29853.11|29853.11|29838.42|29838.42|0
1622033700000|2021-05-26 12:55:00|29838.42|29838.42|29820.16|29820.16|29838.42|29838.42|29820.16|29820.16|0
1622034000000|2021-05-26 13:00:00|29821.94|29821.94|29828.78|29828.78|29830.55|29830.55|29814.08|29814.08|0
1622034300000|2021-05-26 13:05:00|29827|29827|29825.22|29825.22|29833.08|29833.08|29819.14|29819.14|0
1622034600000|2021-05-26 13:10:00|29820.92|29820.92|29806.22|29806.22|29822.69|29822.69|29790.77|29790.77|0
1622034900000|2021-05-26 13:15:00|29814.83|29814.83|29805.47|29805.47|29820.16|29820.16|29801.16|29801.16|0
1622035200000|2021-05-26 13:20:00|29809.77|29809.77|29821.94|29821.94|29834.86|29834.86|29805.47|29805.47|0
1622035500000|2021-05-26 13:25:00|29817.64|29817.64|29840.19|29840.19|29846.28|29846.28|29805.47|29805.47|0
1622035800000|2021-05-26 13:30:00|29835.89|29835.89|29835.89|29835.89|29860.97|29860.97|29824.47|29824.47|0
1622036100000|2021-05-26 13:35:00|29831.58|29831.58|29792.55|29792.55|29836.64|29836.64|29773.55|29773.55|0
1622036400000|2021-05-26 13:40:00|29796.86|29796.86|29777.85|29777.85|29815.86|29815.86|29768.49|29768.49|0
1622036700000|2021-05-26 13:45:00|29773.55|29773.55|29763.16|29763.16|29788.24|29788.24|29735.54|29735.54|0
1622037000000|2021-05-26 13:50:00|29758.85|29758.85|29783.19|29783.19|29783.19|29783.19|29758.85|29758.85|0
1622037300000|2021-05-26 13:55:00|29778.88|29778.88|29860.97|29860.97|29860.97|29860.97|29778.88|29778.88|0
1622037600000|2021-05-26 14:00:00|29856.67|29856.67|29877.45|29877.45|29905.81|29905.81|29848.81|29848.81|0
1622037900000|2021-05-26 14:05:00|29873.14|29873.14|29953.73|29953.73|29953.73|29953.73|29860.97|29860.97|0
1622038200000|2021-05-26 14:10:00|29959.07|29959.07|29964.88|29964.88|29983.88|29983.88|29952.98|29952.98|0
1622038500000|2021-05-26 14:15:00|29969.18|29969.18|29931.18|29931.18|29975.27|29975.27|29931.18|29931.18|0
1622038800000|2021-05-26 14:20:00|29929.4|29929.4|29906.84|29906.84|29929.4|29929.4|29902.53|29902.53|0
1622039100000|2021-05-26 14:25:00|29911.15|29911.15|29877.45|29877.45|29911.15|29911.15|29874.92|29874.92|0
1622039400000|2021-05-26 14:30:00|29873.14|29873.14|29870.61|29870.61|29896.45|29896.45|29862|29862|0
1622039700000|2021-05-26 14:35:00|29866.31|29866.31|29888.59|29888.59|29907.59|29907.59|29866.31|29866.31|0
1622040000000|2021-05-26 14:40:00|29884.28|29884.28|29867.53|29867.53|29884.28|29884.28|29850.31|29850.31|0
1622040300000|2021-05-26 14:45:00|29869.31|29869.31|29858.17|29858.17|29881.48|29881.48|29858.17|29858.17|0
1622040600000|2021-05-26 14:50:00|29862.48|29862.48|29850.31|29850.31|29862.48|29862.48|29831.31|29831.31|0
1622040900000|2021-05-26 14:55:00|29854.62|29854.62|29890.84|29890.84|29896.93|29896.93|29854.62|29854.62|0
1622041200000|2021-05-26 15:00:00|29899.46|29899.46|29892.62|29892.62|29924.54|29924.54|29892.62|29892.62|0
1622041500000|2021-05-26 15:05:00|29896.93|29896.93|29900.21|29900.21|29916.96|29916.96|29896.93|29896.93|0
1622041800000|2021-05-26 15:10:00|29901.99|29901.99|29869.31|29869.31|29901.99|29901.99|29865.01|29865.01|0
1622042100000|2021-05-26 15:15:00|29873.62|29873.62|29885.03|29885.03|29893.65|29893.65|29871.09|29871.09|0
1622042400000|2021-05-26 15:20:00|29883.26|29883.26|29886.54|29886.54|29886.54|29886.54|29871.09|29871.09|0
1622042700000|2021-05-26 15:25:00|29882.23|29882.23|29896.93|29896.93|29901.23|29901.23|29879.7|29879.7|0
1622099700000|2021-05-27 07:15:00|29869.09|29869.09|29772.03|29772.03|29874.15|29874.15|29759.86|29759.86|0
1622100000000|2021-05-27 07:20:00|29780.64|29780.64|29733.27|29733.27|29780.64|29780.64|29712.22|29712.22|0
1622100300000|2021-05-27 07:25:00|29724.66|29724.66|29700.32|29700.32|29724.66|29724.66|29672.71|29672.71|0
1622100600000|2021-05-27 07:30:00|29696.02|29696.02|29697.04|29697.04|29707.43|29707.43|29696.02|29696.02|0
1622100900000|2021-05-27 07:35:00|29705.66|29705.66|29715.02|29715.02|29726.44|29726.44|29704.9|29704.9|0
1622101200000|2021-05-27 07:40:00|29710.71|29710.71|29707.91|29707.91|29713.99|29713.99|29694.99|29694.99|0
1622101500000|2021-05-27 07:45:00|29711.47|29711.47|29769.23|29769.23|29769.23|29769.23|29711.47|29711.47|0
1622101800000|2021-05-27 07:50:00|29773.53|29773.53|29732.72|29732.72|29802.92|29802.92|29721.58|29721.58|0
1622102100000|2021-05-27 07:55:00|29734.5|29734.5|29775.31|29775.31|29788.23|29788.23|29734.5|29734.5|0
1622102400000|2021-05-27 08:00:00|29783.92|29783.92|29785.42|29785.42|29800.4|29800.4|29777.84|29777.84|0
1622102700000|2021-05-27 08:05:00|29781.12|29781.12|29741.34|29741.34|29781.12|29781.12|29741.34|29741.34|0
1622103000000|2021-05-27 08:10:00|29745.64|29745.64|29724.86|29724.86|29749.95|29749.95|29724.86|29724.86|0
1622103300000|2021-05-27 08:15:00|29720.55|29720.55|29700.8|29700.8|29731.7|29731.7|29689.38|29689.38|0
1622103600000|2021-05-27 08:20:00|29702.58|29702.58|29739.56|29739.56|29741.34|29741.34|29702.58|29702.58|0
1622103900000|2021-05-27 08:25:00|29743.86|29743.86|29774.01|29774.01|29791.23|29791.23|29743.86|29743.86|0
1622104200000|2021-05-27 08:30:00|29775.79|29775.79|29758.56|29758.56|29775.79|29775.79|29745.64|29745.64|0
1622104500000|2021-05-27 08:35:00|29749.95|29749.95|29714.2|29714.2|29749.95|29749.95|29705.58|29705.58|0
1622104800000|2021-05-27 08:40:00|29709.89|29709.89|29729.64|29729.64|29751.18|29751.18|29709.89|29709.89|0
1622105100000|2021-05-27 08:45:00|29725.34|29725.34|29697.45|29697.45|29731.42|29731.42|29687.06|29687.06|0
1622105400000|2021-05-27 08:50:00|29695.67|29695.67|29692.12|29692.12|29714.67|29714.67|29687.81|29687.81|0
1622105700000|2021-05-27 08:55:00|29683.5|29683.5|29703.53|29703.53|29707.84|29707.84|29679.2|29679.2|0
1622106000000|2021-05-27 09:00:00|29705.31|29705.31|29701|29701|29713.92|29713.92|29695.67|29695.67|0
1622106300000|2021-05-27 09:05:00|29709.62|29709.62|29714.95|29714.95|29727.87|29727.87|29705.31|29705.31|0
1622106600000|2021-05-27 09:10:00|29719.25|29719.25|29706.34|29706.34|29719.25|29719.25|29702.03|29702.03|0
1622106900000|2021-05-27 09:15:00|29704.56|29704.56|29691.64|29691.64|29707.09|29707.09|29691.64|29691.64|0
1622107200000|2021-05-27 09:20:00|29695.95|29695.95|29695.95|29695.95|29704.56|29704.56|29695.95|29695.95|0
1622107500000|2021-05-27 09:25:00|29697.72|29697.72|29656.64|29656.64|29700.25|29700.25|29650.56|29650.56|0
1622107800000|2021-05-27 09:30:00|29654.86|29654.86|29673.39|29673.39|29677.69|29677.69|29654.86|29654.86|0
1622108100000|2021-05-27 09:35:00|29669.83|29669.83|29647.27|29647.27|29669.83|29669.83|29642.97|29642.97|0
1622108400000|2021-05-27 09:40:00|29650.83|29650.83|29648.3|29648.3|29663|29663|29644.75|29644.75|0
1622108700000|2021-05-27 09:45:00|29650.08|29650.08|29628.55|29628.55|29657.94|29657.94|29628.55|29628.55|0
1622109000000|2021-05-27 09:50:00|29626.77|29626.77|29639.69|29639.69|29643.99|29643.99|29626.77|29626.77|0
1622109300000|2021-05-27 09:55:00|29635.38|29635.38|29612.82|29612.82|29635.38|29635.38|29608.52|29608.52|0
1622109600000|2021-05-27 10:00:00|29617.13|29617.13|29566.96|29566.96|29617.13|29617.13|29566.96|29566.96|0
1622109900000|2021-05-27 10:05:00|29571.26|29571.26|29579.88|29579.88|29581.65|29581.65|29553.01|29553.01|0
1622110200000|2021-05-27 10:10:00|29576.32|29576.32|29576.32|29576.32|29589.24|29589.24|29576.32|29576.32|0
1622110500000|2021-05-27 10:15:00|29572.02|29572.02|29546.65|29546.65|29572.02|29572.02|29544.88|29544.88|0
1622110800000|2021-05-27 10:20:00|29542.35|29542.35|29540.84|29540.84|29550.21|29550.21|29528.68|29528.68|0
1622111100000|2021-05-27 10:25:00|29545.15|29545.15|29539.82|29539.82|29549.46|29549.46|29539.82|29539.82|0
1622111400000|2021-05-27 10:30:00|29543.37|29543.37|29553.01|29553.01|29553.01|29553.01|29516.78|29516.78|0
1622111700000|2021-05-27 10:35:00|29557.32|29557.32|29557.32|29557.32|29572.02|29572.02|29557.32|29557.32|0
1622112000000|2021-05-27 10:40:00|29555.54|29555.54|29532.98|29532.98|29565.18|29565.18|29532.98|29532.98|0
1622112300000|2021-05-27 10:45:00|29537.29|29537.29|29526.15|29526.15|29555.54|29555.54|29526.15|29526.15|0
1622112600000|2021-05-27 10:50:00|29530.45|29530.45|29548.98|29548.98|29555.06|29555.06|29517.54|29517.54|0
1622112900000|2021-05-27 10:55:00|29547.2|29547.2|29536.06|29536.06|29552.54|29552.54|29528.95|29528.95|0
1622113200000|2021-05-27 11:00:00|29540.37|29540.37|29523.89|29523.89|29553.29|29553.29|29523.89|29523.89|0
1622113500000|2021-05-27 11:05:00|29520.34|29520.34|29492.72|29492.72|29520.34|29520.34|29476.25|29476.25|0
1622113800000|2021-05-27 11:10:00|29497.03|29497.03|29475.22|29475.22|29497.78|29497.78|29470.92|29470.92|0
1622114100000|2021-05-27 11:15:00|29466.61|29466.61|29483.84|29483.84|29483.84|29483.84|29466.61|29466.61|0
1622114400000|2021-05-27 11:20:00|29485.61|29485.61|29494.23|29494.23|29511.45|29511.45|29485.61|29485.61|0
1622114700000|2021-05-27 11:25:00|29500.31|29500.31|29489.17|29489.17|29504.62|29504.62|29485.61|29485.61|0
1622115000000|2021-05-27 11:30:00|29484.86|29484.86|29507.15|29507.15|29510.7|29510.7|29484.86|29484.86|0
1622115300000|2021-05-27 11:35:00|29498.53|29498.53|29511.73|29511.73|29511.73|29511.73|29498.53|29498.53|0
1622115600000|2021-05-27 11:40:00|29516.03|29516.03|29520.61|29520.61|29543.65|29543.65|29511.73|29511.73|0
1622115900000|2021-05-27 11:45:00|29524.92|29524.92|29509.47|29509.47|29524.92|29524.92|29509.47|29509.47|0
1622116200000|2021-05-27 11:50:00|29511.25|29511.25|29516.31|29516.31|29525.95|29525.95|29511.25|29511.25|0
1622116500000|2021-05-27 11:55:00|29520.61|29520.61|29515.28|29515.28|29522.39|29522.39|29502.36|29502.36|0
1622116800000|2021-05-27 12:00:00|29517.06|29517.06|29521.09|29521.09|29521.37|29521.37|29495.25|29495.25|0
1622117100000|2021-05-27 12:05:00|29519.31|29519.31|29496|29496|29519.31|29519.31|29496|29496|0
1622117400000|2021-05-27 12:10:00|29490.67|29490.67|29487.12|29487.12|29493.2|29493.2|29468.87|29468.87|0
1622117700000|2021-05-27 12:15:00|29483.56|29483.56|29483.56|29483.56|29487.87|29487.87|29479.26|29479.26|0
1622118000000|2021-05-27 12:20:00|29487.87|29487.87|29490.4|29490.4|29508.65|29508.65|29487.87|29487.87|0
1622118300000|2021-05-27 12:25:00|29486.09|29486.09|29474.95|29474.95|29491.42|29491.42|29470.64|29470.64|0
1622118600000|2021-05-27 12:30:00|29473.17|29473.17|29471.39|29471.39|29481.78|29481.78|29461|29461|0
1622118900000|2021-05-27 12:35:00|29467.09|29467.09|29478.5|29478.5|29482.81|29482.81|29467.09|29467.09|0
1622119200000|2021-05-27 12:40:00|29480.28|29480.28|29475.7|29475.7|29483.56|29483.56|29474.95|29474.95|0
1622119500000|2021-05-27 12:45:00|29477.48|29477.48|29507.15|29507.15|29511.45|29511.45|29477.48|29477.48|0
1622119800000|2021-05-27 12:50:00|29511.45|29511.45|29530.45|29530.45|29530.45|29530.45|29505.37|29505.37|0
1622120100000|2021-05-27 12:55:00|29526.15|29526.15|29510.7|29510.7|29527.93|29527.93|29508.92|29508.92|0
1622120400000|2021-05-27 13:00:00|29512.48|29512.48|29509.95|29509.95|29514.26|29514.26|29505.64|29505.64|0
1622120700000|2021-05-27 13:05:00|29514.26|29514.26|29518.56|29518.56|29522.87|29522.87|29509.95|29509.95|0
1622121000000|2021-05-27 13:10:00|29514.26|29514.26|29512.48|29512.48|29515.01|29515.01|29506.39|29506.39|0
1622121300000|2021-05-27 13:15:00|29508.17|29508.17|29529.5|29529.5|29529.5|29529.5|29499.56|29499.56|0
1622121600000|2021-05-27 13:20:00|29542.42|29542.42|29562.45|29562.45|29562.45|29562.45|29525.95|29525.95|0
1622121900000|2021-05-27 13:25:00|29571.06|29571.06|29568.53|29568.53|29594.37|29594.37|29549.53|29549.53|0
1622122200000|2021-05-27 13:30:00|29572.84|29572.84|29665.05|29665.05|29665.05|29665.05|29572.84|29572.84|0
1622122500000|2021-05-27 13:35:00|29663.27|29663.27|29663.27|29663.27|29691.91|29691.91|29639.96|29639.96|0
1622122800000|2021-05-27 13:40:00|29665.05|29665.05|29738.26|29738.26|29738.26|29738.26|29665.05|29665.05|0
1622123100000|2021-05-27 13:45:00|29740.03|29740.03|29729.64|29729.64|29744.34|29744.34|29708.11|29708.11|0
1622123400000|2021-05-27 13:50:00|29733.95|29733.95|29663.27|29663.27|29739.28|29739.28|29658.97|29658.97|0
1622123700000|2021-05-27 13:55:00|29661.49|29661.49|29641.74|29641.74|29665.05|29665.05|29636.41|29636.41|0
1622124000000|2021-05-27 14:00:00|29643.52|29643.52|29609.82|29609.82|29654.66|29654.66|29609.82|29609.82|0
1622124300000|2021-05-27 14:05:00|29614.12|29614.12|29591.57|29591.57|29622.74|29622.74|29569.01|29569.01|0
1622124600000|2021-05-27 14:10:00|29587.26|29587.26|29589.79|29589.79|29607.02|29607.02|29587.26|29587.26|0
1622124900000|2021-05-27 14:15:00|29588.01|29588.01|29578.65|29578.65|29594.1|29594.1|29565.73|29565.73|0
1622125200000|2021-05-27 14:20:00|29576.87|29576.87|29577.62|29577.62|29591.57|29591.57|29572.56|29572.56|0
1622125500000|2021-05-27 14:25:00|29579.4|29579.4|29584.18|29584.18|29591.02|29591.02|29543.37|29543.37|0
1622125800000|2021-05-27 14:30:00|29588.49|29588.49|29598.88|29598.88|29603.19|29603.19|29578.1|29578.1|0
1622126100000|2021-05-27 14:35:00|29607.49|29607.49|29581.38|29581.38|29611.8|29611.8|29581.38|29581.38|0
1622126400000|2021-05-27 14:40:00|29585.69|29585.69|29530.18|29530.18|29589.99|29589.99|29530.18|29530.18|0
1622126700000|2021-05-27 14:45:00|29534.49|29534.49|29522.32|29522.32|29534.49|29534.49|29518.01|29518.01|0
1622127000000|2021-05-27 14:50:00|29520.54|29520.54|29518.76|29518.76|29527.38|29527.38|29502.29|29502.29|0
1622127300000|2021-05-27 14:55:00|29516.99|29516.99|29489.37|29489.37|29516.99|29516.99|29485.06|29485.06|0
1622127600000|2021-05-27 15:00:00|29491.15|29491.15|29501.26|29501.26|29553.21|29553.21|29483.29|29483.29|0
1622127900000|2021-05-27 15:05:00|29503.04|29503.04|29528.4|29528.4|29528.4|29528.4|29498.74|29498.74|0
1622128200000|2021-05-27 15:10:00|29532.71|29532.71|29548.91|29548.91|29550.69|29550.69|29519.52|29519.52|0
1622128500000|2021-05-27 15:15:00|29553.21|29553.21|29554.24|29554.24|29575.02|29575.02|29537.77|29537.77|0
1622128800000|2021-05-27 15:20:00|29556.02|29556.02|29535.99|29535.99|29556.02|29556.02|29524.85|29524.85|0
1622129100000|2021-05-27 15:25:00|29531.68|29531.68|29447.54|29447.54|29534.21|29534.21|29443.23|29443.23|0
1622186100000|2021-05-28 07:15:00|29506.87|29506.87|29471.87|29471.87|29516.99|29516.99|29471.87|29471.87|0
1622186400000|2021-05-28 07:20:00|29480.48|29480.48|29452.87|29452.87|29484.04|29484.04|29452.87|29452.87|0
1622186700000|2021-05-28 07:25:00|29457.17|29457.17|29487.59|29487.59|29487.59|29487.59|29457.17|29457.17|0
1622187000000|2021-05-28 07:30:00|29483.29|29483.29|29449.59|29449.59|29487.59|29487.59|29445.28|29445.28|0
1622187300000|2021-05-28 07:35:00|29445.28|29445.28|29462.03|29462.03|29487.59|29487.59|29445.28|29445.28|0
1622187600000|2021-05-28 07:40:00|29470.64|29470.64|29469.14|29469.14|29482.06|29482.06|29453.42|29453.42|0
1622187900000|2021-05-28 07:45:00|29473.45|29473.45|29458.48|29458.48|29482.06|29482.06|29449.86|29449.86|0
1622188200000|2021-05-28 07:50:00|29462.78|29462.78|29469.89|29469.89|29479.26|29479.26|29454.17|29454.17|0
1622188500000|2021-05-28 07:55:00|29465.59|29465.59|29431.13|29431.13|29474.2|29474.2|29431.13|29431.13|0
1622188800000|2021-05-28 08:00:00|29435.44|29435.44|29461.55|29461.55|29485.61|29485.61|29435.44|29435.44|0
1622189100000|2021-05-28 08:05:00|29465.86|29465.86|29471.19|29471.19|29490.19|29490.19|29461.55|29461.55|0
1622189400000|2021-05-28 08:10:00|29475.5|29475.5|29469.14|29469.14|29505.64|29505.64|29469.14|29469.14|0
1622189700000|2021-05-28 08:15:00|29464.83|29464.83|29450.14|29450.14|29469.14|29469.14|29441.52|29441.52|0
1622190000000|2021-05-28 08:20:00|29453.69|29453.69|29458|29458|29462.3|29462.3|29445.08|29445.08|0
1622190300000|2021-05-28 08:25:00|29459.78|29459.78|29490.95|29490.95|29492.72|29492.72|29459.78|29459.78|0
1622190600000|2021-05-28 08:30:00|29478.03|29478.03|29471.94|29471.94|29490.95|29490.95|29471.94|29471.94|0
1622190900000|2021-05-28 08:35:00|29476.25|29476.25|29462.3|29462.3|29480.56|29480.56|29458|29458|0
1622191200000|2021-05-28 08:40:00|29458|29458|29437.97|29437.97|29470.92|29470.92|29433.66|29433.66|0
1622191500000|2021-05-28 08:45:00|29431.89|29431.89|29456.97|29456.97|29456.97|29456.97|29414.66|29414.66|0
1622191800000|2021-05-28 08:50:00|29452.67|29452.67|29445.83|29445.83|29458.75|29458.75|29445.83|29445.83|0
1622192100000|2021-05-28 08:55:00|29444.05|29444.05|29458.75|29458.75|29458.75|29458.75|29441.52|29441.52|0
1622192400000|2021-05-28 09:00:00|29460.53|29460.53|29460.53|29460.53|29460.53|29460.53|29447.61|29447.61|0
1622192700000|2021-05-28 09:05:00|29456.22|29456.22|29430.86|29430.86|29456.97|29456.97|29430.86|29430.86|0
1622193000000|2021-05-28 09:10:00|29429.08|29429.08|29443.03|29443.03|29443.03|29443.03|29429.08|29429.08|0
1622193300000|2021-05-28 09:15:00|29447.33|29447.33|29430.11|29430.11|29447.33|29447.33|29425.8|29425.8|0
1622193600000|2021-05-28 09:20:00|29434.41|29434.41|29425.8|29425.8|29438.72|29438.72|29425.8|29425.8|0
1622193900000|2021-05-28 09:25:00|29431.89|29431.89|29431.13|29431.13|29443.3|29443.3|29426.83|29426.83|0
1622194200000|2021-05-28 09:30:00|29422.52|29422.52|29423.27|29423.27|29423.27|29423.27|29413.91|29413.91|0
1622194500000|2021-05-28 09:35:00|29414.66|29414.66|29425.05|29425.05|29431.13|29431.13|29391.35|29391.35|0
1622194800000|2021-05-28 09:40:00|29412.13|29412.13|29399.21|29399.21|29412.13|29412.13|29390.6|29390.6|0
1622195100000|2021-05-28 09:45:00|29394.91|29394.91|29379.18|29379.18|29399.21|29399.21|29363.74|29363.74|0
1622195400000|2021-05-28 09:50:00|29377.41|29377.41|29356.9|29356.9|29382.74|29382.74|29356.9|29356.9|0
1622195700000|2021-05-28 09:55:00|29361.21|29361.21|29386.29|29386.29|29387.05|29387.05|29361.21|29361.21|0
1622196000000|2021-05-28 10:00:00|29390.6|29390.6|29361.21|29361.21|29399.21|29399.21|29361.21|29361.21|0
1622196300000|2021-05-28 10:05:00|29365.51|29365.51|29338.65|29338.65|29369.82|29369.82|29332.57|29332.57|0
1622196600000|2021-05-28 10:10:00|29325.73|29325.73|29352.32|29352.32|29352.32|29352.32|29322.18|29322.18|0
1622196900000|2021-05-28 10:15:00|29339.4|29339.4|29334.34|29334.34|29355.87|29355.87|29334.34|29334.34|0
1622197200000|2021-05-28 10:20:00|29342.96|29342.96|29354.37|29354.37|29365.51|29365.51|29334.34|29334.34|0
1622197500000|2021-05-28 10:25:00|29358.68|29358.68|29367.29|29367.29|29371.6|29371.6|29354.37|29354.37|0
1622197800000|2021-05-28 10:30:00|29362.98|29362.98|29374.13|29374.13|29382.74|29382.74|29361.21|29361.21|0
1622198100000|2021-05-28 10:35:00|29369.82|29369.82|29410.63|29410.63|29421.77|29421.77|29365.51|29365.51|0
1622198400000|2021-05-28 10:40:00|29406.32|29406.32|29394.91|29394.91|29410.63|29410.63|29389.85|29389.85|0
1622198700000|2021-05-28 10:45:00|29390.6|29390.6|29393.13|29393.13|29397.44|29397.44|29387.05|29387.05|0
1622199000000|2021-05-28 10:50:00|29394.91|29394.91|29450.41|29450.41|29454.72|29454.72|29394.91|29394.91|0
1622199300000|2021-05-28 10:55:00|29459.02|29459.02|29452.94|29452.94|29463.33|29463.33|29430.38|29430.38|0
1622199600000|2021-05-28 11:00:00|29451.16|29451.16|29398.46|29398.46|29451.16|29451.16|29398.46|29398.46|0
1622199900000|2021-05-28 11:05:00|29407.07|29407.07|29427.85|29427.85|29440.77|29440.77|29407.07|29407.07|0
1622200200000|2021-05-28 11:10:00|29426.08|29426.08|29443.3|29443.3|29443.3|29443.3|29421.77|29421.77|0
1622200500000|2021-05-28 11:15:00|29439|29439|29424.3|29424.3|29451.91|29451.91|29424.3|29424.3|0
1622200800000|2021-05-28 11:20:00|29419.99|29419.99|29408.85|29408.85|29426.08|29426.08|29407.07|29407.07|0
1622201100000|2021-05-28 11:25:00|29413.16|29413.16|29387.32|29387.32|29414.94|29414.94|29383.01|29383.01|0
1622201400000|2021-05-28 11:30:00|29391.63|29391.63|29376.93|29376.93|29400.24|29400.24|29372.62|29372.62|0
1622201700000|2021-05-28 11:35:00|29381.24|29381.24|29353.62|29353.62|29381.24|29381.24|29349.31|29349.31|0
1622202000000|2021-05-28 11:40:00|29362.23|29362.23|29342.96|29342.96|29375.15|29375.15|29342.96|29342.96|0
1622202300000|2021-05-28 11:45:00|29338.65|29338.65|29368.04|29368.04|29368.04|29368.04|29334.34|29334.34|0
1622202600000|2021-05-28 11:50:00|29363.74|29363.74|29345.76|29345.76|29363.74|29363.74|29324.98|29324.98|0
1622202900000|2021-05-28 11:55:00|29341.45|29341.45|29343.98|29343.98|29350.07|29350.07|29339.68|29339.68|0
1622203200000|2021-05-28 12:00:00|29348.29|29348.29|29331.81|29331.81|29366.26|29366.26|29327.51|29327.51|0
1622203500000|2021-05-28 12:05:00|29327.51|29327.51|29316.09|29316.09|29331.81|29331.81|29307.48|29307.48|0
1622203800000|2021-05-28 12:10:00|29307.48|29307.48|29302.15|29302.15|29311.79|29311.79|29297.84|29297.84|0
1622204100000|2021-05-28 12:15:00|29297.84|29297.84|29291.76|29291.76|29302.15|29302.15|29277.06|29277.06|0
1622204400000|2021-05-28 12:20:00|29295.31|29295.31|29295.31|29295.31|29306.45|29306.45|29293.53|29293.53|0
1622204700000|2021-05-28 12:25:00|29303.92|29303.92|29290.25|29290.25|29303.92|29303.92|29280.62|29280.62|0
1622205000000|2021-05-28 12:30:00|29292.03|29292.03|29309.26|29309.26|29318.9|29318.9|29284.17|29284.17|0
1622205300000|2021-05-28 12:35:00|29304.95|29304.95|29311.03|29311.03|29326.48|29326.48|29300.64|29300.64|0
1622205600000|2021-05-28 12:40:00|29312.81|29312.81|29292.03|29292.03|29312.81|29312.81|29292.03|29292.03|0
1622205900000|2021-05-28 12:45:00|29300.64|29300.64|29316.09|29316.09|29330.04|29330.04|29292.03|29292.03|0
1622206200000|2021-05-28 12:50:00|29311.79|29311.79|29355.12|29355.12|29368.04|29368.04|29303.17|29303.17|0
1622206500000|2021-05-28 12:55:00|29350.82|29350.82|29327.51|29327.51|29350.82|29350.82|29318.9|29318.9|0
1622206800000|2021-05-28 13:00:00|29329.29|29329.29|29313.56|29313.56|29334.34|29334.34|29313.56|29313.56|0
1622207100000|2021-05-28 13:05:00|29309.26|29309.26|29332.57|29332.57|29332.57|29332.57|29309.26|29309.26|0
1622207400000|2021-05-28 13:10:00|29328.26|29328.26|29322.93|29322.93|29332.57|29332.57|29310.01|29310.01|0
1622207700000|2021-05-28 13:15:00|29318.62|29318.62|29313.56|29313.56|29322.93|29322.93|29301.4|29301.4|0
1622208000000|2021-05-28 13:20:00|29317.87|29317.87|29319.65|29319.65|29332.57|29332.57|29315.34|29315.34|0
1622208300000|2021-05-28 13:25:00|29323.95|29323.95|29297.09|29297.09|29323.95|29323.95|29284.17|29284.17|0
1622208600000|2021-05-28 13:30:00|29293.53|29293.53|29281.64|29281.64|29312.54|29312.54|29268.72|29268.72|0
1622208900000|2021-05-28 13:35:00|29294.56|29294.56|29242.88|29242.88|29309.26|29309.26|29238.58|29238.58|0
1622209200000|2021-05-28 13:40:00|29234.27|29234.27|29244.66|29244.66|29251.5|29251.5|29202.35|29202.35|0
1622209500000|2021-05-28 13:45:00|29248.97|29248.97|29306.73|29306.73|29317.12|29317.12|29244.66|29244.66|0
1622209800000|2021-05-28 13:50:00|29311.03|29311.03|29324.98|29324.98|29328.26|29328.26|29296.34|29296.34|0
1622210100000|2021-05-28 13:55:00|29323.2|29323.2|29334.34|29334.34|29352.59|29352.59|29318.9|29318.9|0
1622210400000|2021-05-28 14:00:00|29340.43|29340.43|29261.89|29261.89|29340.43|29340.43|29257.58|29257.58|0
1622210700000|2021-05-28 14:05:00|29266.19|29266.19|29264.42|29264.42|29293.81|29293.81|29242.88|29242.88|0
1622211000000|2021-05-28 14:10:00|29251.5|29251.5|29230.72|29230.72|29264.42|29264.42|29228.94|29228.94|0
1622211300000|2021-05-28 14:15:00|29222.1|29222.1|29174.46|29174.46|29226.41|29226.41|29159.76|29159.76|0
1622211600000|2021-05-28 14:20:00|29170.15|29170.15|29203.1|29203.1|29203.1|29203.1|29170.15|29170.15|0
1622211900000|2021-05-28 14:25:00|29198.79|29198.79|29200.57|29200.57|29209.18|29209.18|29179.04|29179.04|0
1622212200000|2021-05-28 14:30:00|29209.18|29209.18|29249.72|29249.72|29249.72|29249.72|29204.88|29204.88|0
1622212500000|2021-05-28 14:35:00|29254.03|29254.03|29232.49|29232.49|29275.56|29275.56|29232.49|29232.49|0
1622212800000|2021-05-28 14:40:00|29228.19|29228.19|29203.1|29203.1|29241.11|29241.11|29203.1|29203.1|0
1622213100000|2021-05-28 14:45:00|29211.71|29211.71|29199.55|29199.55|29218.55|29218.55|29178.77|29178.77|0
1622213400000|2021-05-28 14:50:00|29203.85|29203.85|29176.24|29176.24|29208.16|29208.16|29167.62|29167.62|0
1622213700000|2021-05-28 14:55:00|29180.54|29180.54|29128.59|29128.59|29180.54|29180.54|29128.59|29128.59|0
1622214000000|2021-05-28 15:00:00|29132.9|29132.9|29125.79|29125.79|29144.04|29144.04|29120.73|29120.73|0
1622214300000|2021-05-28 15:05:00|29130.1|29130.1|29113.62|29113.62|29140.49|29140.49|29113.62|29113.62|0
1622214600000|2021-05-28 15:10:00|29111.84|29111.84|29089.29|29089.29|29128.32|29128.32|29089.29|29089.29|0
1622214900000|2021-05-28 15:15:00|29093.59|29093.59|29089.29|29089.29|29097.9|29097.9|29072.81|29072.81|0
1622215200000|2021-05-28 15:20:00|29093.59|29093.59|29079.65|29079.65|29096.12|29096.12|29075.34|29075.34|0
1622215500000|2021-05-28 15:25:00|29075.34|29075.34|29090.04|29090.04|29098.65|29098.65|29039.86|29039.86|0
1622531700000|2021-06-01 07:15:00|29037.54|29037.54|28967.34|28967.34|29054.76|29054.76|28963.03|28963.03|0
1622532000000|2021-06-01 07:20:00|28958.72|28958.72|28970.89|28970.89|28986.34|28986.34|28954.42|28954.42|0
1622532300000|2021-06-01 07:25:00|28966.58|28966.58|28956.67|28956.67|28970.89|28970.89|28947.31|28947.31|0
1622532600000|2021-06-01 07:30:00|28962|28962|28984.29|28984.29|28984.29|28984.29|28937.94|28937.94|0
1622532900000|2021-06-01 07:35:00|28979.98|28979.98|29005.82|29005.82|29019.76|29019.76|28970.62|28970.62|0
1622533200000|2021-06-01 07:40:00|29019.76|29019.76|29073.77|29073.77|29073.77|29073.77|29019.76|29019.76|0
1622533500000|2021-06-01 07:45:00|29069.46|29069.46|29066.93|29066.93|29108.49|29108.49|29066.93|29066.93|0
1622533800000|2021-06-01 07:50:00|29071.24|29071.24|29053.74|29053.74|29071.24|29071.24|29038.29|29038.29|0
1622534100000|2021-06-01 07:55:00|29058.04|29058.04|29090.24|29090.24|29090.24|29090.24|29056.27|29056.27|0
1622534400000|2021-06-01 08:00:00|29094.55|29094.55|29087.71|29087.71|29122.16|29122.16|29074.79|29074.79|0
1622534700000|2021-06-01 08:05:00|29092.02|29092.02|29121.41|29121.41|29125.72|29125.72|29087.71|29087.71|0
1622535000000|2021-06-01 08:10:00|29117.1|29117.1|29085.93|29085.93|29117.1|29117.1|29068.71|29068.71|0
1622535300000|2021-06-01 08:15:00|29081.63|29081.63|29093.04|29093.04|29095.57|29095.57|29077.32|29077.32|0
1622535600000|2021-06-01 08:20:00|29091.27|29091.27|29078.35|29078.35|29095.57|29095.57|29074.04|29074.04|0
1622535900000|2021-06-01 08:25:00|29086.96|29086.96|29083.68|29083.68|29094.82|29094.82|29067.21|29067.21|0
1622536200000|2021-06-01 08:30:00|29081.9|29081.9|29095.85|29095.85|29102.68|29102.68|29081.9|29081.9|0
1622536500000|2021-06-01 08:35:00|29098|29098|29099.4|29099.4|29112.32|29112.32|29095.85|29095.85|0
1622536800000|2021-06-01 08:40:00|29093.32|29093.32|29119.06|29119.06|29119.06|29119.06|29091.54|29091.54|0
1622537100000|2021-06-01 08:45:00|29121.21|29121.21|29142.64|29142.64|29144.42|29144.42|29119.06|29119.06|0
1622537400000|2021-06-01 08:50:00|29140.49|29140.49|29139.73|29139.73|29140.49|29140.49|29123.26|29123.26|0
1622537700000|2021-06-01 08:55:00|29141.89|29141.89|29139.73|29139.73|29144.04|29144.04|29135.8|29135.8|0
1622538000000|2021-06-01 09:00:00|29144.04|29144.04|29110.82|29110.82|29144.04|29144.04|29108.67|29108.67|0
1622538300000|2021-06-01 09:05:00|29108.67|29108.67|29117.93|29117.93|29117.93|29117.93|29102.21|29102.21|0
1622538600000|2021-06-01 09:10:00|29115.77|29115.77|29113.35|29113.35|29117.93|29117.93|29110.07|29110.07|0
1622538900000|2021-06-01 09:15:00|29111.19|29111.19|29097.62|29097.62|29116.9|29116.9|29092.57|29092.57|0
1622539200000|2021-06-01 09:20:00|29093.32|29093.32|29108.01|29108.01|29108.01|29108.01|29093.32|29093.32|0
1622539500000|2021-06-01 09:25:00|29105.86|29105.86|29099.4|29099.4|29108.01|29108.01|29093.32|29093.32|0
1622539800000|2021-06-01 09:30:00|29101.56|29101.56|29108.01|29108.01|29108.01|29108.01|29101.56|29101.56|0
1622540100000|2021-06-01 09:35:00|29106.24|29106.24|29100.15|29100.15|29106.24|29106.24|29094.07|29094.07|0
1622540400000|2021-06-01 09:40:00|29101.93|29101.93|29098.38|29098.38|29101.93|29101.93|29085.46|29085.46|0
1622540700000|2021-06-01 09:45:00|29094.07|29094.07|29092.29|29092.29|29101.93|29101.93|29083.68|29083.68|0
1622541000000|2021-06-01 09:50:00|29087.99|29087.99|29094.07|29094.07|29096.6|29096.6|29087.99|29087.99|0
1622541300000|2021-06-01 09:55:00|29096.22|29096.22|29092.67|29092.67|29098.38|29098.38|29081.9|29081.9|0
1622541600000|2021-06-01 10:00:00|29094.45|29094.45|29090.89|29090.89|29096.22|29096.22|29084.43|29084.43|0
1622541900000|2021-06-01 10:05:00|29093.04|29093.04|29100.9|29100.9|29106.99|29106.99|29081.9|29081.9|0
1622542200000|2021-06-01 10:10:00|29105.21|29105.21|29087.34|29087.34|29105.21|29105.21|29087.34|29087.34|0
1622542500000|2021-06-01 10:15:00|29085.18|29085.18|29070.49|29070.49|29091.27|29091.27|29066.18|29066.18|0
1622542800000|2021-06-01 10:20:00|29066.18|29066.18|29058.32|29058.32|29066.18|29066.18|29054.01|29054.01|0
1622543100000|2021-06-01 10:25:00|29054.01|29054.01|29062.62|29062.62|29075.54|29075.54|29054.01|29054.01|0
1622543400000|2021-06-01 10:30:00|29058.32|29058.32|29039.32|29039.32|29062.62|29062.62|29039.32|29039.32|0
1622543700000|2021-06-01 10:35:00|29035.01|29035.01|29047.18|29047.18|29051.48|29051.48|29026.4|29026.4|0
1622544000000|2021-06-01 10:40:00|29048.95|29048.95|29055.79|29055.79|29061.87|29061.87|29048.95|29048.95|0
1622544300000|2021-06-01 10:45:00|29051.48|29051.48|29051.48|29051.48|29060.1|29060.1|29047.18|29047.18|0
1622544600000|2021-06-01 10:50:00|29055.79|29055.79|29048.95|29048.95|29060.1|29060.1|29036.79|29036.79|0
1622544900000|2021-06-01 10:55:00|29044.65|29044.65|29046.15|29046.15|29055.79|29055.79|29041.09|29041.09|0
1622545200000|2021-06-01 11:00:00|29049.71|29049.71|29062.62|29062.62|29079.85|29079.85|29049.71|29049.71|0
1622545500000|2021-06-01 11:05:00|29066.93|29066.93|29079.85|29079.85|29079.85|29079.85|29054.76|29054.76|0
1622545800000|2021-06-01 11:10:00|29075.54|29075.54|29069.46|29069.46|29075.54|29075.54|29065.15|29065.15|0
1622546100000|2021-06-01 11:15:00|29073.77|29073.77|29064.13|29064.13|29082.38|29082.38|29064.13|29064.13|0
1622546400000|2021-06-01 11:20:00|29065.91|29065.91|29065.15|29065.15|29070.21|29070.21|29035.76|29035.76|0
1622546700000|2021-06-01 11:25:00|29061.6|29061.6|29058.8|29058.8|29078.82|29078.82|29047.65|29047.65|0
1622547000000|2021-06-01 11:30:00|29063.1|29063.1|29066.66|29066.66|29066.66|29066.66|29058.8|29058.8|0
1622547300000|2021-06-01 11:35:00|29068.43|29068.43|29072.74|29072.74|29072.74|29072.74|29064.13|29064.13|0
1622547600000|2021-06-01 11:40:00|29074.52|29074.52|29089.21|29089.21|29093.52|29093.52|29065.91|29065.91|0
1622547900000|2021-06-01 11:45:00|29087.44|29087.44|29069.19|29069.19|29087.44|29087.44|29063.1|29063.1|0
1622548200000|2021-06-01 11:50:00|29073.49|29073.49|29069.94|29069.94|29073.49|29073.49|29065.63|29065.63|0
1622548500000|2021-06-01 11:55:00|29065.63|29065.63|29101.86|29101.86|29101.86|29101.86|29065.63|29065.63|0
1622548800000|2021-06-01 12:00:00|29100.08|29100.08|29101.86|29101.86|29106.16|29106.16|29095.77|29095.77|0
1622549100000|2021-06-01 12:05:00|29100.08|29100.08|29121.89|29121.89|29130.5|29130.5|29095.77|29095.77|0
1622549400000|2021-06-01 12:10:00|29120.11|29120.11|29121.89|29121.89|29126.19|29126.19|29111.5|29111.5|0
1622549700000|2021-06-01 12:15:00|29126.19|29126.19|29113.27|29113.27|29139.11|29139.11|29108.97|29108.97|0
1622550000000|2021-06-01 12:20:00|29104.66|29104.66|29102.88|29102.88|29107.19|29107.19|29092.49|29092.49|0
1622550300000|2021-06-01 12:25:00|29104.66|29104.66|29091.74|29091.74|29119.36|29119.36|29091.74|29091.74|0
1622550600000|2021-06-01 12:30:00|29087.44|29087.44|29083.88|29083.88|29091.74|29091.74|29074.52|29074.52|0
1622550900000|2021-06-01 12:35:00|29087.44|29087.44|29102.13|29102.13|29102.13|29102.13|29087.44|29087.44|0
1622551200000|2021-06-01 12:40:00|29093.52|29093.52|29089.21|29089.21|29110.75|29110.75|29089.21|29089.21|0
1622551500000|2021-06-01 12:45:00|29084.91|29084.91|29074.52|29074.52|29095.3|29095.3|29065.91|29065.91|0
1622551800000|2021-06-01 12:50:00|29070.21|29070.21|29072.74|29072.74|29072.74|29072.74|29062.35|29062.35|0
1622552100000|2021-06-01 12:55:00|29059.82|29059.82|29092.49|29092.49|29101.11|29101.11|29059.82|29059.82|0
1622552400000|2021-06-01 13:00:00|29088.19|29088.19|29082.1|29082.1|29088.19|29088.19|29077.8|29077.8|0
1622552700000|2021-06-01 13:05:00|29086.41|29086.41|29073.49|29073.49|29111.5|29111.5|29069.19|29069.19|0
1622553000000|2021-06-01 13:10:00|29077.8|29077.8|29063.1|29063.1|29084.63|29084.63|29060.57|29060.57|0
1622553300000|2021-06-01 13:15:00|29067.41|29067.41|29066.66|29066.66|29071.71|29071.71|29063.1|29063.1|0
1622553600000|2021-06-01 13:20:00|29070.96|29070.96|29058.8|29058.8|29075.27|29075.27|29054.49|29054.49|0
1622553900000|2021-06-01 13:25:00|29057.02|29057.02|29055.99|29055.99|29057.02|29057.02|29037.74|29037.74|0
1622554200000|2021-06-01 13:30:00|29064.6|29064.6|29038.02|29038.02|29087.16|29087.16|29033.71|29033.71|0
1622554500000|2021-06-01 13:35:00|29033.71|29033.71|28974.65|28974.65|29033.71|29033.71|28968.84|28968.84|0
1622554800000|2021-06-01 13:40:00|28972.87|28972.87|28959.95|28959.95|28977.18|28977.18|28935.62|28935.62|0
1622555100000|2021-06-01 13:45:00|28951.34|28951.34|28972.87|28972.87|28981.76|28981.76|28934.87|28934.87|0
1622555400000|2021-06-01 13:50:00|28977.18|28977.18|29002.26|29002.26|29005.82|29005.82|28972.87|28972.87|0
1622555700000|2021-06-01 13:55:00|29005.82|29005.82|29034.46|29034.46|29034.46|29034.46|29005.82|29005.82|0
1622556000000|2021-06-01 14:00:00|29036.24|29036.24|29023.32|29023.32|29050.93|29050.93|29019.76|29019.76|0
1622556300000|2021-06-01 14:05:00|29021.54|29021.54|29010.4|29010.4|29031.18|29031.18|29004.32|29004.32|0
1622556600000|2021-06-01 14:10:00|29006.09|29006.09|29104.66|29104.66|29108.97|29108.97|29006.09|29006.09|0
1622556900000|2021-06-01 14:15:00|29100.36|29100.36|29129.75|29129.75|29139.11|29139.11|29094.27|29094.27|0
1622557200000|2021-06-01 14:20:00|29134.05|29134.05|29115.8|29115.8|29134.05|29134.05|29100.36|29100.36|0
1622557500000|2021-06-01 14:25:00|29117.58|29117.58|29135.83|29135.83|29136.58|29136.58|29107.19|29107.19|0
1622557800000|2021-06-01 14:30:00|29140.14|29140.14|29129.75|29129.75|29144.45|29144.45|29111.5|29111.5|0
1622558100000|2021-06-01 14:35:00|29134.05|29134.05|29111.5|29111.5|29134.05|29134.05|29108.97|29108.97|0
1622558400000|2021-06-01 14:40:00|29120.11|29120.11|29111.5|29111.5|29125.44|29125.44|29101.11|29101.11|0
1622558700000|2021-06-01 14:45:00|29109.72|29109.72|29068.16|29068.16|29114.03|29114.03|29059.55|29059.55|0
1622559000000|2021-06-01 14:50:00|29072.47|29072.47|29069.19|29069.19|29082.86|29082.86|29053.46|29053.46|0
1622559300000|2021-06-01 14:55:00|29073.49|29073.49|29067.41|29067.41|29084.63|29084.63|29058.8|29058.8|0
1622559600000|2021-06-01 15:00:00|29065.63|29065.63|29046.63|29046.63|29065.63|29065.63|29039.79|29039.79|0
1622559900000|2021-06-01 15:05:00|29050.93|29050.93|29080.33|29080.33|29080.33|29080.33|29038.02|29038.02|0
1622560200000|2021-06-01 15:10:00|29088.94|29088.94|29102.13|29102.13|29125.44|29125.44|29080.33|29080.33|0
1622560500000|2021-06-01 15:15:00|29097.83|29097.83|29063.1|29063.1|29110.75|29110.75|29063.1|29063.1|0
1622560800000|2021-06-01 15:20:00|29067.41|29067.41|29061.32|29061.32|29086.41|29086.41|29057.02|29057.02|0
1622561100000|2021-06-01 15:25:00|29069.94|29069.94|29042.32|29042.32|29074.24|29074.24|29038.77|29038.77|0
1622618100000|2021-06-02 07:15:00|29260.24|29260.24|29202.96|29202.96|29264.55|29264.55|29194.34|29194.34|0
1622618400000|2021-06-02 07:20:00|29198.65|29198.65|29234.88|29234.88|29234.88|29234.88|29170.76|29170.76|0
1622618700000|2021-06-02 07:25:00|29243.49|29243.49|29144.17|29144.17|29243.49|29243.49|29126.95|29126.95|0
1622619000000|2021-06-02 07:30:00|29152.78|29152.78|29165.98|29165.98|29167.75|29167.75|29134.05|29134.05|0
1622619300000|2021-06-02 07:35:00|29178.9|29178.9|29237.2|29237.2|29237.2|29237.2|29178.9|29178.9|0
1622619600000|2021-06-02 07:40:00|29245.82|29245.82|29228.59|29228.59|29245.82|29245.82|29228.59|29228.59|0
1622619900000|2021-06-02 07:45:00|29237.2|29237.2|29272.96|29272.96|29276.51|29276.51|29231.12|29231.12|0
1622620200000|2021-06-02 07:50:00|29274.73|29274.73|29260.79|29260.79|29275.48|29275.48|29256.48|29256.48|0
1622620500000|2021-06-02 07:55:00|29264.34|29264.34|29272.96|29272.96|29280.82|29280.82|29262.57|29262.57|0
1622620800000|2021-06-02 08:00:00|29277.26|29277.26|29246.09|29246.09|29277.26|29277.26|29244.31|29244.31|0
1622621100000|2021-06-02 08:05:00|29241.79|29241.79|29262.57|29262.57|29262.57|29262.57|29241.79|29241.79|0
1622621400000|2021-06-02 08:10:00|29264.34|29264.34|29243.56|29243.56|29264.34|29264.34|29241.79|29241.79|0
1622621700000|2021-06-02 08:15:00|29239.26|29239.26|29243.56|29243.56|29247.87|29247.87|29228.87|29228.87|0
1622622000000|2021-06-02 08:20:00|29240.01|29240.01|29241.79|29241.79|29243.56|29243.56|29229.62|29229.62|0
1622622300000|2021-06-02 08:25:00|29227.09|29227.09|29225.31|29225.31|29240.01|29240.01|29225.31|29225.31|0
1622622600000|2021-06-02 08:30:00|29229.62|29229.62|29233.17|29233.17|29233.92|29233.92|29224.29|29224.29|0
1622622900000|2021-06-02 08:35:00|29229.62|29229.62|29213.9|29213.9|29229.62|29229.62|29188.06|29188.06|0
1622623200000|2021-06-02 08:40:00|29196.67|29196.67|29194.14|29194.14|29196.67|29196.67|29188.06|29188.06|0
1622623500000|2021-06-02 08:45:00|29192.36|29192.36|29180.95|29180.95|29192.36|29192.36|29180.95|29180.95|0
1622623800000|2021-06-02 08:50:00|29176.64|29176.64|29169.81|29169.81|29188.81|29188.81|29165.5|29165.5|0
1622624100000|2021-06-02 08:55:00|29165.5|29165.5|29143.69|29143.69|29165.5|29165.5|29130.77|29130.77|0
1622624400000|2021-06-02 09:00:00|29139.39|29139.39|29130.77|29130.77|29145.47|29145.47|29130.77|29130.77|0
1622624700000|2021-06-02 09:05:00|29126.47|29126.47|29141.92|29141.92|29141.92|29141.92|29126.47|29126.47|0
1622625000000|2021-06-02 09:10:00|29140.14|29140.14|29130.77|29130.77|29146.22|29146.22|29130.77|29130.77|0
1622625300000|2021-06-02 09:15:00|29139.39|29139.39|29167|29167|29167|29167|29139.39|29139.39|0
1622625600000|2021-06-02 09:20:00|29168.78|29168.78|29151.55|29151.55|29168.78|29168.78|29151.55|29151.55|0
1622625900000|2021-06-02 09:25:00|29153.33|29153.33|29157.64|29157.64|29157.64|29157.64|29153.33|29153.33|0
1622626200000|2021-06-02 09:30:00|29155.86|29155.86|29155.86|29155.86|29160.17|29160.17|29149.78|29149.78|0
1622626500000|2021-06-02 09:35:00|29157.64|29157.64|29161.95|29161.95|29180.95|29180.95|29157.64|29157.64|0
1622626800000|2021-06-02 09:40:00|29166.25|29166.25|29159.42|29159.42|29166.25|29166.25|29153.33|29153.33|0
1622627100000|2021-06-02 09:45:00|29157.64|29157.64|29163.72|29163.72|29163.72|29163.72|29133.3|29133.3|0
1622627400000|2021-06-02 09:50:00|29168.03|29168.03|29171.58|29171.58|29171.58|29171.58|29162.97|29162.97|0
1622627700000|2021-06-02 09:55:00|29167.28|29167.28|29177.67|29177.67|29181.22|29181.22|29167.28|29167.28|0
1622628000000|2021-06-02 10:00:00|29175.89|29175.89|29138.64|29138.64|29175.89|29175.89|29138.64|29138.64|0
1622628300000|2021-06-02 10:05:00|29142.94|29142.94|29118.61|29118.61|29142.94|29142.94|29118.61|29118.61|0
1622628600000|2021-06-02 10:10:00|29122.91|29122.91|29116.83|29116.83|29131.53|29131.53|29116.83|29116.83|0
1622628900000|2021-06-02 10:15:00|29121.14|29121.14|29084.91|29084.91|29121.14|29121.14|29084.91|29084.91|0
1622629200000|2021-06-02 10:20:00|29089.21|29089.21|29109.24|29109.24|29109.24|29109.24|29089.21|29089.21|0
1622629500000|2021-06-02 10:25:00|29113.55|29113.55|29135.08|29135.08|29135.08|29135.08|29113.55|29113.55|0
1622629800000|2021-06-02 10:30:00|29133.3|29133.3|29126.47|29126.47|29133.3|29133.3|29120.38|29120.38|0
1622630100000|2021-06-02 10:35:00|29130.77|29130.77|29129|29129|29130.77|29130.77|29122.16|29122.16|0
1622630400000|2021-06-02 10:40:00|29130.77|29130.77|29130.77|29130.77|29135.08|29135.08|29129|29129|0
1622630700000|2021-06-02 10:45:00|29126.47|29126.47|29120.38|29120.38|29126.47|29126.47|29120.38|29120.38|0
1622631000000|2021-06-02 10:50:00|29124.69|29124.69|29148|29148|29148|29148|29124.69|29124.69|0
1622631300000|2021-06-02 10:55:00|29149.78|29149.78|29149.78|29149.78|29154.08|29154.08|29139.39|29139.39|0
1622631600000|2021-06-02 11:00:00|29148|29148|29156.61|29156.61|29167|29167|29142.67|29142.67|0
1622631900000|2021-06-02 11:05:00|29160.92|29160.92|29138.36|29138.36|29178.14|29178.14|29136.58|29136.58|0
1622632200000|2021-06-02 11:10:00|29134.05|29134.05|29144.45|29144.45|29144.45|29144.45|29129.75|29129.75|0
1622632500000|2021-06-02 11:15:00|29148.75|29148.75|29146.22|29146.22|29150.53|29150.53|29144.45|29144.45|0
1622632800000|2021-06-02 11:20:00|29141.92|29141.92|29172.06|29172.06|29172.06|29172.06|29140.14|29140.14|0
1622633100000|2021-06-02 11:25:00|29163.45|29163.45|29167.75|29167.75|29167.75|29167.75|29163.45|29163.45|0
1622633400000|2021-06-02 11:30:00|29171.31|29171.31|29182.73|29182.73|29182.73|29182.73|29170.56|29170.56|0
1622633700000|2021-06-02 11:35:00|29188.06|29188.06|29191.61|29191.61|29195.92|29195.92|29178.69|29178.69|0
1622634000000|2021-06-02 11:40:00|29195.92|29195.92|29193.39|29193.39|29203.78|29203.78|29191.61|29191.61|0
1622634300000|2021-06-02 11:45:00|29191.61|29191.61|29181.22|29181.22|29191.61|29191.61|29181.22|29181.22|0
1622634600000|2021-06-02 11:50:00|29179.44|29179.44|29176.92|29176.92|29179.44|29179.44|29175.14|29175.14|0
1622634900000|2021-06-02 11:55:00|29181.22|29181.22|29203.03|29203.03|29203.03|29203.03|29181.22|29181.22|0
1622635200000|2021-06-02 12:00:00|29198.72|29198.72|29198.72|29198.72|29203.03|29203.03|29198.72|29198.72|0
1622635500000|2021-06-02 12:05:00|29194.42|29194.42|29179.44|29179.44|29198.72|29198.72|29179.44|29179.44|0
1622635800000|2021-06-02 12:10:00|29183|29183|29171.86|29171.86|29184.78|29184.78|29171.86|29171.86|0
1622636100000|2021-06-02 12:15:00|29170.08|29170.08|29164|29164|29174.39|29174.39|29164|29164|0
1622636400000|2021-06-02 12:20:00|29159.69|29159.69|29171.86|29171.86|29176.16|29176.16|29151.08|29151.08|0
1622636700000|2021-06-02 12:25:00|29176.16|29176.16|29170.08|29170.08|29180.47|29180.47|29170.08|29170.08|0
1622637000000|2021-06-02 12:30:00|29168.3|29168.3|29147.52|29147.52|29168.3|29168.3|29147.52|29147.52|0
1622637300000|2021-06-02 12:35:00|29145.75|29145.75|29132.83|29132.83|29145.75|29145.75|29128.52|29128.52|0
1622637600000|2021-06-02 12:40:00|29134.6|29134.6|29135.63|29135.63|29138.16|29138.16|29129.55|29129.55|0
1622637900000|2021-06-02 12:45:00|29137.41|29137.41|29149.58|29149.58|29158.19|29158.19|29137.41|29137.41|0
1622638200000|2021-06-02 12:50:00|29151.35|29151.35|29142.74|29142.74|29154.91|29154.91|29142.74|29142.74|0
1622638500000|2021-06-02 12:55:00|29147.05|29147.05|29153.13|29153.13|29159.21|29159.21|29136.66|29136.66|0
1622638800000|2021-06-02 13:00:00|29157.44|29157.44|29175.69|29175.69|29175.69|29175.69|29153.13|29153.13|0
1622639100000|2021-06-02 13:05:00|29171.38|29171.38|29186.83|29186.83|29186.83|29186.83|29165.3|29165.3|0
1622639400000|2021-06-02 13:10:00|29191.14|29191.14|29173.91|29173.91|29191.14|29191.14|29173.91|29173.91|0
1622639700000|2021-06-02 13:15:00|29169.6|29169.6|29173.91|29173.91|29178.22|29178.22|29169.6|29169.6|0
1622640000000|2021-06-02 13:20:00|29170.36|29170.36|29170.63|29170.63|29177.47|29177.47|29166.05|29166.05|0
1622640300000|2021-06-02 13:25:00|29174.94|29174.94|29194.97|29194.97|29214.72|29214.72|29172.41|29172.41|0
1622640600000|2021-06-02 13:30:00|29199.27|29199.27|29147.32|29147.32|29205.36|29205.36|29121.48|29121.48|0
1622640900000|2021-06-02 13:35:00|29143.01|29143.01|29089.56|29089.56|29143.01|29143.01|29089.56|29089.56|0
1622641200000|2021-06-02 13:40:00|29085.25|29085.25|29069.81|29069.81|29085.25|29085.25|29036.86|29036.86|0
1622641500000|2021-06-02 13:45:00|29078.42|29078.42|29109.59|29109.59|29151.15|29151.15|29078.42|29078.42|0
1622641800000|2021-06-02 13:50:00|29107.81|29107.81|29140.01|29140.01|29140.01|29140.01|29107.81|29107.81|0
1622642100000|2021-06-02 13:55:00|29135.7|29135.7|29194.21|29194.21|29194.21|29194.21|29135.7|29135.7|0
1622642400000|2021-06-02 14:00:00|29189.91|29189.91|29187.38|29187.38|29201.32|29201.32|29181.29|29181.29|0
1622642700000|2021-06-02 14:05:00|29189.16|29189.16|29202.35|29202.35|29204.13|29204.13|29171.18|29171.18|0
1622643000000|2021-06-02 14:10:00|29193.74|29193.74|29176.24|29176.24|29193.74|29193.74|29174.46|29174.46|0
1622643300000|2021-06-02 14:15:00|29171.93|29171.93|29176.99|29176.99|29189.91|29189.91|29145.82|29145.82|0
1622643600000|2021-06-02 14:20:00|29171.66|29171.66|29165.57|29165.57|29182.05|29182.05|29163.04|29163.04|0
1622643900000|2021-06-02 14:25:00|29169.88|29169.88|29154.91|29154.91|29169.88|29169.88|29154.91|29154.91|0
1622644200000|2021-06-02 14:30:00|29153.13|29153.13|29183.55|29183.55|29183.55|29183.55|29152.38|29152.38|0
1622644500000|2021-06-02 14:35:00|29179.24|29179.24|29198.25|29198.25|29198.25|29198.25|29174.94|29174.94|0
1622644800000|2021-06-02 14:40:00|29193.94|29193.94|29182.8|29182.8|29193.94|29193.94|29182.8|29182.8|0
1622645100000|2021-06-02 14:45:00|29187.1|29187.1|29188.88|29188.88|29193.19|29193.19|29182.8|29182.8|0
1622645400000|2021-06-02 14:50:00|29190.66|29190.66|29190.66|29190.66|29190.66|29190.66|29182.05|29182.05|0
1622645700000|2021-06-02 14:55:00|29186.35|29186.35|29206.38|29206.38|29212.47|29212.47|29186.35|29186.35|0
1622646000000|2021-06-02 15:00:00|29210.69|29210.69|29210.69|29210.69|29222.86|29222.86|29210.69|29210.69|0
1622646300000|2021-06-02 15:05:00|29206.38|29206.38|29235.77|29235.77|29235.77|29235.77|29202.08|29202.08|0
1622646600000|2021-06-02 15:10:00|29231.47|29231.47|29218.55|29218.55|29235.77|29235.77|29218.55|29218.55|0
1622646900000|2021-06-02 15:15:00|29222.86|29222.86|29227.16|29227.16|29237.55|29237.55|29221.08|29221.08|0
1622647200000|2021-06-02 15:20:00|29232.49|29232.49|29214.24|29214.24|29243.64|29243.64|29214.24|29214.24|0
1622647500000|2021-06-02 15:25:00|29212.47|29212.47|29189.91|29189.91|29222.86|29222.86|29188.13|29188.13|0
1622704500000|2021-06-03 07:15:00|29199.2|29199.2|29138.64|29138.64|29203.51|29203.51|29138.64|29138.64|0
1622704800000|2021-06-03 07:20:00|29135.08|29135.08|29121.14|29121.14|29145.47|29145.47|29114.3|29114.3|0
1622705100000|2021-06-03 07:25:00|29125.44|29125.44|29067.68|29067.68|29129.75|29129.75|29067.68|29067.68|0
1622705400000|2021-06-03 07:30:00|29071.99|29071.99|29036.51|29036.51|29076.3|29076.3|29036.51|29036.51|0
1622705700000|2021-06-03 07:35:00|29040.82|29040.82|29035.76|29035.76|29054.76|29054.76|29035.76|29035.76|0
1622706000000|2021-06-03 07:40:00|29031.45|29031.45|29009.65|29009.65|29035.76|29035.76|29002.81|29002.81|0
1622706300000|2021-06-03 07:45:00|29018.26|29018.26|29060.57|29060.57|29060.57|29060.57|29018.26|29018.26|0
1622706600000|2021-06-03 07:50:00|29056.27|29056.27|29023.32|29023.32|29060.57|29060.57|29023.32|29023.32|0
1622706900000|2021-06-03 07:55:00|29033.71|29033.71|29015.46|29015.46|29038.02|29038.02|29015.46|29015.46|0
1622707200000|2021-06-03 08:00:00|29024.07|29024.07|29017.99|29017.99|29032.68|29032.68|29013.68|29013.68|0
1622707500000|2021-06-03 08:05:00|29013.68|29013.68|29017.23|29017.23|29017.23|29017.23|28984.29|28984.29|0
1622707800000|2021-06-03 08:10:00|29021.54|29021.54|28992.9|28992.9|29021.54|29021.54|28988.59|28988.59|0
1622708100000|2021-06-03 08:15:00|28997.21|28997.21|28997.21|28997.21|29005.82|29005.82|28988.59|28988.59|0
1622708400000|2021-06-03 08:20:00|28992.9|28992.9|28975.67|28975.67|28992.9|28992.9|28975.67|28975.67|0
1622708700000|2021-06-03 08:25:00|28973.9|28973.9|28978.95|28978.95|28978.95|28978.95|28951.34|28951.34|0
1622709000000|2021-06-03 08:30:00|28974.65|28974.65|28985.04|28985.04|28985.04|28985.04|28964.26|28964.26|0
1622709300000|2021-06-03 08:35:00|28997.96|28997.96|29028.1|29028.1|29037.74|29037.74|28997.96|28997.96|0
1622709600000|2021-06-03 08:40:00|29023.8|29023.8|29047.38|29047.38|29047.38|29047.38|29006.57|29006.57|0
1622709900000|2021-06-03 08:45:00|29043.07|29043.07|29019.76|29019.76|29051.69|29051.69|29019.76|29019.76|0
1622710200000|2021-06-03 08:50:00|29028.38|29028.38|28991.87|28991.87|29028.38|29028.38|28989.34|28989.34|0
1622710500000|2021-06-03 08:55:00|28983.26|28983.26|28972.87|28972.87|28987.57|28987.57|28966.79|28966.79|0
1622710800000|2021-06-03 09:00:00|28964.26|28964.26|28958.93|28958.93|28972.87|28972.87|28949.56|28949.56|0
1622711100000|2021-06-03 09:05:00|28950.31|28950.31|28958.17|28958.17|28960.7|28960.7|28947.78|28947.78|0
1622711400000|2021-06-03 09:10:00|28962.48|28962.48|28958.17|28958.17|28966.79|28966.79|28953.87|28953.87|0
1622711700000|2021-06-03 09:15:00|28954.62|28954.62|28958.93|28958.93|28958.93|28958.93|28946.01|28946.01|0
1622712000000|2021-06-03 09:20:00|28950.31|28950.31|28951.06|28951.06|28954.62|28954.62|28935.62|28935.62|0
1622712300000|2021-06-03 09:25:00|28955.37|28955.37|28955.37|28955.37|28955.37|28955.37|28951.06|28951.06|0
1622712600000|2021-06-03 09:30:00|28959.68|28959.68|28961.45|28961.45|28982.99|28982.99|28959.68|28959.68|0
1622712900000|2021-06-03 09:35:00|28965.76|28965.76|28968.56|28968.56|28981.48|28981.48|28965.76|28965.76|0
1622713200000|2021-06-03 09:40:00|28972.87|28972.87|28991.12|28991.12|28991.12|28991.12|28972.87|28972.87|0
1622713500000|2021-06-03 09:45:00|28986.82|28986.82|28946.28|28946.28|28986.82|28986.82|28946.28|28946.28|0
1622713800000|2021-06-03 09:50:00|28954.89|28954.89|28957.42|28957.42|28970.34|28970.34|28940.2|28940.2|0
1622714100000|2021-06-03 09:55:00|28961.73|28961.73|28934.11|28934.11|28961.73|28961.73|28925.5|28925.5|0
1622714400000|2021-06-03 10:00:00|28938.42|28938.42|28952.37|28952.37|28952.37|28952.37|28916.89|28916.89|0
1622714700000|2021-06-03 10:05:00|28948.06|28948.06|28934.87|28934.87|28948.06|28948.06|28928.03|28928.03|0
1622715000000|2021-06-03 10:10:00|28939.17|28939.17|28933.36|28933.36|28940.95|28940.95|28929.81|28929.81|0
1622715300000|2021-06-03 10:15:00|28937.67|28937.67|28957.7|28957.7|28962|28962|28920.44|28920.44|0
1622715600000|2021-06-03 10:20:00|28962|28962|28934.39|28934.39|28962|28962|28934.39|28934.39|0
1622715900000|2021-06-03 10:25:00|28943|28943|28944.78|28944.78|28947.31|28947.31|28937.67|28937.67|0
1622716200000|2021-06-03 10:30:00|28941.22|28941.22|28930.83|28930.83|28951.61|28951.61|28930.83|28930.83|0
1622716500000|2021-06-03 10:35:00|28935.14|28935.14|28934.39|28934.39|28935.14|28935.14|28913.61|28913.61|0
1622716800000|2021-06-03 10:40:00|28930.08|28930.08|28926.53|28926.53|28934.39|28934.39|28926.53|28926.53|0
1622717100000|2021-06-03 10:45:00|28930.83|28930.83|28967.06|28967.06|28967.06|28967.06|28922.97|28922.97|0
1622717400000|2021-06-03 10:50:00|28971.37|28971.37|28962|28962|28974.92|28974.92|28959.2|28959.2|0
1622717700000|2021-06-03 10:55:00|28966.31|28966.31|28951.61|28951.61|28970.62|28970.62|28947.31|28947.31|0
1622718000000|2021-06-03 11:00:00|28960.23|28960.23|28951.61|28951.61|28968.84|28968.84|28951.61|28951.61|0
1622718300000|2021-06-03 11:05:00|28955.92|28955.92|28962.76|28962.76|28962.76|28962.76|28936.92|28936.92|0
1622718600000|2021-06-03 11:10:00|28967.06|28967.06|28955.92|28955.92|28973.15|28973.15|28955.92|28955.92|0
1622718900000|2021-06-03 11:15:00|28964.53|28964.53|28960.23|28960.23|28964.53|28964.53|28955.92|28955.92|0
1622719200000|2021-06-03 11:20:00|28955.92|28955.92|28946.28|28946.28|28956.67|28956.67|28938.42|28938.42|0
1622719500000|2021-06-03 11:25:00|28950.59|28950.59|28955.17|28955.17|28977.73|28977.73|28950.59|28950.59|0
1622719800000|2021-06-03 11:30:00|28950.86|28950.86|28969.11|28969.11|28970.89|28970.89|28949.08|28949.08|0
1622720100000|2021-06-03 11:35:00|28973.42|28973.42|28952.64|28952.64|28973.42|28973.42|28952.64|28952.64|0
1622720400000|2021-06-03 11:40:00|28949.08|28949.08|28943.75|28943.75|28951.61|28951.61|28934.39|28934.39|0
1622720700000|2021-06-03 11:45:00|28948.06|28948.06|28940.2|28940.2|28948.06|28948.06|28934.11|28934.11|0
1622721000000|2021-06-03 11:50:00|28944.5|28944.5|28934.11|28934.11|28944.5|28944.5|28927.28|28927.28|0
1622721300000|2021-06-03 11:55:00|28938.42|28938.42|28933.36|28933.36|28941.98|28941.98|28933.36|28933.36|0
1622721600000|2021-06-03 12:00:00|28937.67|28937.67|28928.03|28928.03|28950.59|28950.59|28923.72|28923.72|0
1622721900000|2021-06-03 12:05:00|28932.34|28932.34|28932.34|28932.34|28935.89|28935.89|28926.25|28926.25|0
1622722200000|2021-06-03 12:10:00|28936.64|28936.64|28930.56|28930.56|28947.03|28947.03|28925.5|28925.5|0
1622722500000|2021-06-03 12:15:00|28932.34|28932.34|28939.92|28939.92|28939.92|28939.92|28927|28927|0
1622722800000|2021-06-03 12:20:00|28943.48|28943.48|28997.96|28997.96|28999.73|28999.73|28943.48|28943.48|0
1622723100000|2021-06-03 12:25:00|29002.26|29002.26|28990.1|28990.1|29002.26|29002.26|28990.1|28990.1|0
1622723400000|2021-06-03 12:30:00|28994.4|28994.4|28985.79|28985.79|28994.4|28994.4|28981.48|28981.48|0
1622723700000|2021-06-03 12:35:00|28990.1|28990.1|28996.18|28996.18|28996.18|28996.18|28988.32|28988.32|0
1622724000000|2021-06-03 12:40:00|28997.96|28997.96|28992.9|28992.9|29007.6|29007.6|28992.9|28992.9|0
1622724300000|2021-06-03 12:45:00|28997.21|28997.21|29011.15|29011.15|29017.23|29017.23|28986.82|28986.82|0
1622724600000|2021-06-03 12:50:00|29006.84|29006.84|29021.54|29021.54|29025.85|29025.85|29006.84|29006.84|0
1622724900000|2021-06-03 12:55:00|29025.85|29025.85|29012.93|29012.93|29025.85|29025.85|29008.62|29008.62|0
1622725200000|2021-06-03 13:00:00|29021.54|29021.54|29056.54|29056.54|29067.68|29067.68|29021.54|29021.54|0
1622725500000|2021-06-03 13:05:00|29052.23|29052.23|29057.29|29057.29|29060.85|29060.85|29040.82|29040.82|0
1622725800000|2021-06-03 13:10:00|29059.07|29059.07|29073.01|29073.01|29073.01|29073.01|29059.07|29059.07|0
1622726100000|2021-06-03 13:15:00|29077.32|29077.32|29103.16|29103.16|29103.16|29103.16|29077.32|29077.32|0
1622726400000|2021-06-03 13:20:00|29116.08|29116.08|29109.24|29109.24|29117.86|29117.86|29107.47|29107.47|0
1622726700000|2021-06-03 13:25:00|29113.55|29113.55|29114.3|29114.3|29114.3|29114.3|29101.38|29101.38|0
1622727000000|2021-06-03 13:30:00|29118.61|29118.61|29154.08|29154.08|29154.08|29154.08|29103.91|29103.91|0
1622727300000|2021-06-03 13:35:00|29158.39|29158.39|29136.86|29136.86|29160.92|29160.92|29132.55|29132.55|0
1622727600000|2021-06-03 13:40:00|29141.16|29141.16|29141.44|29141.44|29173.36|29173.36|29139.66|29139.66|0
1622727900000|2021-06-03 13:45:00|29137.13|29137.13|29164.75|29164.75|29168.03|29168.03|29118.13|29118.13|0
1622728200000|2021-06-03 13:50:00|29173.36|29173.36|29200.98|29200.98|29211.37|29211.37|29169.05|29169.05|0
1622728500000|2021-06-03 13:55:00|29196.67|29196.67|29219.23|29219.23|29223.53|29223.53|29183.75|29183.75|0
1622728800000|2021-06-03 14:00:00|29223.53|29223.53|29247.59|29247.59|29255.46|29255.46|29223.53|29223.53|0
1622729100000|2021-06-03 14:05:00|29251.9|29251.9|29264.07|29264.07|29274.46|29274.46|29241.51|29241.51|0
1622729400000|2021-06-03 14:10:00|29255.46|29255.46|29255.46|29255.46|29268.38|29268.38|29243.29|29243.29|0
1622729700000|2021-06-03 14:15:00|29253.68|29253.68|29281.29|29281.29|29281.29|29281.29|29245.07|29245.07|0
1622730000000|2021-06-03 14:20:00|29285.6|29285.6|29283.82|29283.82|29292.44|29292.44|29260.51|29260.51|0
1622730300000|2021-06-03 14:25:00|29279.52|29279.52|29231.12|29231.12|29279.52|29279.52|29229.34|29229.34|0
1622730600000|2021-06-03 14:30:00|29226.81|29226.81|29220.73|29220.73|29239.73|29239.73|29216.42|29216.42|0
1622730900000|2021-06-03 14:35:00|29216.42|29216.42|29199.95|29199.95|29229.34|29229.34|29199.95|29199.95|0
1622731200000|2021-06-03 14:40:00|29204.26|29204.26|29212.87|29212.87|29212.87|29212.87|29187.03|29187.03|0
1622731500000|2021-06-03 14:45:00|29217.18|29217.18|29215.4|29215.4|29217.18|29217.18|29206.79|29206.79|0
1622731800000|2021-06-03 14:50:00|29221.48|29221.48|29247.32|29247.32|29247.32|29247.32|29211.09|29211.09|0
1622732100000|2021-06-03 14:55:00|29251.63|29251.63|29278.49|29278.49|29279.24|29279.24|29247.32|29247.32|0
1622732400000|2021-06-03 15:00:00|29276.71|29276.71|29296.47|29296.47|29308.63|29308.63|29268.1|29268.1|0
1622732700000|2021-06-03 15:05:00|29300.77|29300.77|29292.16|29292.16|29302.55|29302.55|29292.16|29292.16|0
1622733000000|2021-06-03 15:10:00|29287.85|29287.85|29279.99|29279.99|29305.08|29305.08|29279.99|29279.99|0
1622733300000|2021-06-03 15:15:00|29281.77|29281.77|29286.83|29286.83|29303.3|29303.3|29267.83|29267.83|0
1622733600000|2021-06-03 15:20:00|29291.13|29291.13|29310.14|29310.14|29312.67|29312.67|29280.74|29280.74|0
1622733900000|2021-06-03 15:25:00|29305.83|29305.83|29333.45|29333.45|29335.22|29335.22|29297.97|29297.97|0
1622790900000|2021-06-04 07:15:00|29189.76|29189.76|29194.07|29194.07|29214.1|29214.1|29176.84|29176.84|0
1622791200000|2021-06-04 07:20:00|29192.29|29192.29|29185.18|29185.18|29192.29|29192.29|29154.29|29154.29|0
1622791500000|2021-06-04 07:25:00|29176.57|29176.57|29166.18|29166.18|29176.57|29176.57|29161.87|29161.87|0
1622791800000|2021-06-04 07:30:00|29155.79|29155.79|29166.18|29166.18|29191.27|29191.27|29155.79|29155.79|0
1622792100000|2021-06-04 07:35:00|29162.62|29162.62|29155.79|29155.79|29169.73|29169.73|29151.48|29151.48|0
1622792400000|2021-06-04 07:40:00|29151.48|29151.48|29155.79|29155.79|29173.01|29173.01|29151.48|29151.48|0
1622792700000|2021-06-04 07:45:00|29151.48|29151.48|29162.9|29162.9|29175.07|29175.07|29151.48|29151.48|0
1622793000000|2021-06-04 07:50:00|29161.12|29161.12|29156.06|29156.06|29173.29|29173.29|29139.59|29139.59|0
1622793300000|2021-06-04 07:55:00|29159.62|29159.62|29168.98|29168.98|29168.98|29168.98|29159.62|29159.62|0
1622793600000|2021-06-04 08:00:00|29160.37|29160.37|29146.42|29146.42|29166.45|29166.45|29127.42|29127.42|0
1622793900000|2021-06-04 08:05:00|29144.65|29144.65|29151.48|29151.48|29173.01|29173.01|29142.87|29142.87|0
1622794200000|2021-06-04 08:10:00|29149.71|29149.71|29122.84|29122.84|29149.71|29149.71|29109.92|29109.92|0
1622794500000|2021-06-04 08:15:00|29109.92|29109.92|29114.23|29114.23|29122.84|29122.84|29105.62|29105.62|0
1622794800000|2021-06-04 08:20:00|29118.53|29118.53|29114.98|29114.98|29127.15|29127.15|29114.98|29114.98|0
1622795100000|2021-06-04 08:25:00|29123.59|29123.59|29112.45|29112.45|29125.37|29125.37|29108.14|29108.14|0
1622795400000|2021-06-04 08:30:00|29110.67|29110.67|29132.96|29132.96|29134.73|29134.73|29103.56|29103.56|0
1622795700000|2021-06-04 08:35:00|29134.73|29134.73|29118.26|29118.26|29136.51|29136.51|29113.95|29113.95|0
1622796000000|2021-06-04 08:40:00|29113.95|29113.95|29092.15|29092.15|29113.95|29113.95|29087.84|29087.84|0
1622796300000|2021-06-04 08:45:00|29093.92|29093.92|29100.76|29100.76|29111.15|29111.15|29093.92|29093.92|0
1622796600000|2021-06-04 08:50:00|29092.15|29092.15|29104.32|29104.32|29107.87|29107.87|29091.4|29091.4|0
1622796900000|2021-06-04 08:55:00|29106.09|29106.09|29103.56|29103.56|29112.18|29112.18|29101.79|29101.79|0
1622797200000|2021-06-04 09:00:00|29101.79|29101.79|29102.54|29102.54|29102.54|29102.54|29098.23|29098.23|0
1622797500000|2021-06-04 09:05:00|29106.84|29106.84|29119.01|29119.01|29119.01|29119.01|29106.84|29106.84|0
1622797800000|2021-06-04 09:10:00|29123.32|29123.32|29127.62|29127.62|29129.4|29129.4|29123.32|29123.32|0
1622798100000|2021-06-04 09:15:00|29123.32|29123.32|29093.92|29093.92|29123.32|29123.32|29093.92|29093.92|0
1622798400000|2021-06-04 09:20:00|29098.23|29098.23|29100.76|29100.76|29100.76|29100.76|29092.15|29092.15|0
1622798700000|2021-06-04 09:25:00|29105.07|29105.07|29114.71|29114.71|29114.71|29114.71|29092.15|29092.15|0
1622799000000|2021-06-04 09:30:00|29119.01|29119.01|29110.4|29110.4|29123.32|29123.32|29106.84|29106.84|0
1622799300000|2021-06-04 09:35:00|29101.79|29101.79|29108.62|29108.62|29112.93|29112.93|29095.7|29095.7|0
1622799600000|2021-06-04 09:40:00|29117.23|29117.23|29114.71|29114.71|29119.01|29119.01|29108.62|29108.62|0
1622799900000|2021-06-04 09:45:00|29110.4|29110.4|29118.26|29118.26|29118.26|29118.26|29106.09|29106.09|0
1622800200000|2021-06-04 09:50:00|29120.04|29120.04|29126.12|29126.12|29126.12|29126.12|29120.04|29120.04|0
1622800500000|2021-06-04 09:55:00|29124.34|29124.34|29094.2|29094.2|29124.34|29124.34|29094.2|29094.2|0
1622800800000|2021-06-04 10:00:00|29098.51|29098.51|29094.95|29094.95|29098.51|29098.51|29090.64|29090.64|0
1622801100000|2021-06-04 10:05:00|29090.64|29090.64|29090.64|29090.64|29090.64|29090.64|29090.64|29090.64|0
1622801400000|2021-06-04 10:10:00|29086.34|29086.34|29080.25|29080.25|29086.34|29086.34|29080.25|29080.25|0
1622801700000|2021-06-04 10:15:00|29071.64|29071.64|29094.2|29094.2|29097.75|29097.75|29071.64|29071.64|0
1622802000000|2021-06-04 10:20:00|29095.98|29095.98|29095.98|29095.98|29095.98|29095.98|29095.98|29095.98|0
1622802300000|2021-06-04 10:25:00|29100.28|29100.28|29102.06|29102.06|29102.06|29102.06|29095.98|29095.98|0
1622802600000|2021-06-04 10:30:00|29098.51|29098.51|29084.84|29084.84|29098.51|29098.51|29075.2|29075.2|0
1622802900000|2021-06-04 10:35:00|29093.45|29093.45|29101.31|29101.31|29101.31|29101.31|29093.45|29093.45|0
1622803200000|2021-06-04 10:40:00|29105.62|29105.62|29114.23|29114.23|29114.23|29114.23|29105.62|29105.62|0
1622803500000|2021-06-04 10:45:00|29118.53|29118.53|29128.17|29128.17|29128.17|29128.17|29118.53|29118.53|0
1622803800000|2021-06-04 10:50:00|29136.03|29136.03|29136.03|29136.03|29136.03|29136.03|29136.03|29136.03|0
1622804100000|2021-06-04 10:55:00|29140.34|29140.34|29146.42|29146.42|29146.42|29146.42|29140.34|29140.34|0
1622804400000|2021-06-04 11:00:00|29150.73|29150.73|29148.95|29148.95|29155.04|29155.04|29146.42|29146.42|0
1622804700000|2021-06-04 11:05:00|29144.65|29144.65|29134.26|29134.26|29144.65|29144.65|29134.26|29134.26|0
1622805000000|2021-06-04 11:10:00|29138.56|29138.56|29123.87|29123.87|29138.56|29138.56|29119.56|29119.56|0
1622805300000|2021-06-04 11:15:00|29141.09|29141.09|29142.87|29142.87|29149.71|29149.71|29136.79|29136.79|0
1622805600000|2021-06-04 11:20:00|29138.56|29138.56|29138.56|29138.56|29138.56|29138.56|29138.56|29138.56|0
1622805900000|2021-06-04 11:25:00|29140.34|29140.34|29134.26|29134.26|29140.34|29140.34|29131.73|29131.73|0
1622806200000|2021-06-04 11:30:00|29136.03|29136.03|29142.12|29142.12|29142.12|29142.12|29136.03|29136.03|0
1622806500000|2021-06-04 11:35:00|29140.34|29140.34|29137.06|29137.06|29143.9|29143.9|29137.06|29137.06|0
1622806800000|2021-06-04 11:40:00|29135.28|29135.28|29136.03|29136.03|29142.12|29142.12|29135.28|29135.28|0
1622807100000|2021-06-04 11:45:00|29134.26|29134.26|29119.56|29119.56|29134.26|29134.26|29119.56|29119.56|0
1622807400000|2021-06-04 11:50:00|29117.78|29117.78|29116.01|29116.01|29117.78|29117.78|29107.39|29107.39|0
1622807700000|2021-06-04 11:55:00|29117.78|29117.78|29111.7|29111.7|29117.78|29117.78|29103.09|29103.09|0
1622808000000|2021-06-04 12:00:00|29109.92|29109.92|29106.37|29106.37|29109.92|29109.92|29106.37|29106.37|0
1622808300000|2021-06-04 12:05:00|29104.59|29104.59|29108.14|29108.14|29112.45|29112.45|29104.59|29104.59|0
1622808600000|2021-06-04 12:10:00|29112.45|29112.45|29089.89|29089.89|29112.45|29112.45|29089.89|29089.89|0
1622808900000|2021-06-04 12:15:00|29094.2|29094.2|29095.98|29095.98|29100.28|29100.28|29094.2|29094.2|0
1622809200000|2021-06-04 12:20:00|29094.2|29094.2|29088.12|29088.12|29098.51|29098.51|29088.12|29088.12|0
1622809500000|2021-06-04 12:25:00|29092.42|29092.42|29092.42|29092.42|29096.73|29096.73|29083.81|29083.81|0
1622809800000|2021-06-04 12:30:00|29088.12|29088.12|29139.04|29139.04|29139.04|29139.04|29079.5|29079.5|0
1622810100000|2021-06-04 12:35:00|29143.35|29143.35|29117.51|29117.51|29143.35|29143.35|29113.2|29113.2|0
1622810400000|2021-06-04 12:40:00|29126.12|29126.12|29148.68|29148.68|29148.68|29148.68|29121.81|29121.81|0
1622810700000|2021-06-04 12:45:00|29152.99|29152.99|29154.76|29154.76|29157.29|29157.29|29148.68|29148.68|0
1622811000000|2021-06-04 12:50:00|29159.07|29159.07|29165.15|29165.15|29165.15|29165.15|29154.76|29154.76|0
1622811300000|2021-06-04 12:55:00|29169.46|29169.46|29171.99|29171.99|29173.77|29173.77|29165.15|29165.15|0
1622811600000|2021-06-04 13:00:00|29173.77|29173.77|29190.24|29190.24|29190.24|29190.24|29173.77|29173.77|0
1622811900000|2021-06-04 13:05:00|29185.93|29185.93|29198.1|29198.1|29198.1|29198.1|29185.93|29185.93|0
1622812200000|2021-06-04 13:10:00|29206.71|29206.71|29192.02|29192.02|29206.71|29206.71|29192.02|29192.02|0
1622812500000|2021-06-04 13:15:00|29190.24|29190.24|29175.54|29175.54|29190.24|29190.24|29175.54|29175.54|0
1622812800000|2021-06-04 13:20:00|29179.85|29179.85|29206.71|29206.71|29206.71|29206.71|29175.54|29175.54|0
1622813100000|2021-06-04 13:25:00|29211.02|29211.02|29227.49|29227.49|29227.49|29227.49|29205.96|29205.96|0
1622813400000|2021-06-04 13:30:00|29218.88|29218.88|29183.4|29183.4|29236.11|29236.11|29181.63|29181.63|0
1622813700000|2021-06-04 13:35:00|29192.02|29192.02|29146.9|29146.9|29192.02|29192.02|29145.12|29145.12|0
1622814000000|2021-06-04 13:40:00|29145.12|29145.12|29167.68|29167.68|29184.16|29184.16|29145.12|29145.12|0
1622814300000|2021-06-04 13:45:00|29165.9|29165.9|29179.85|29179.85|29184.16|29184.16|29165.9|29165.9|0
1622814600000|2021-06-04 13:50:00|29175.54|29175.54|29197.07|29197.07|29205.69|29205.69|29175.54|29175.54|0
1622814900000|2021-06-04 13:55:00|29198.85|29198.85|29200.63|29200.63|29213.55|29213.55|29192.02|29192.02|0
1622815200000|2021-06-04 14:00:00|29204.94|29204.94|29227.49|29227.49|29236.11|29236.11|29204.94|29204.94|0
1622815500000|2021-06-04 14:05:00|29223.19|29223.19|29228.25|29228.25|29228.25|29228.25|29215.33|29215.33|0
1622815800000|2021-06-04 14:10:00|29223.94|29223.94|29226.47|29226.47|29236.86|29236.86|29220.38|29220.38|0
1622816100000|2021-06-04 14:15:00|29217.85|29217.85|29219.63|29219.63|29219.63|29219.63|29209.24|29209.24|0
1622816400000|2021-06-04 14:20:00|29215.33|29215.33|29208.49|29208.49|29230.02|29230.02|29208.49|29208.49|0
1622816700000|2021-06-04 14:25:00|29204.18|29204.18|29203.16|29203.16|29215.33|29215.33|29200.63|29200.63|0
1622817000000|2021-06-04 14:30:00|29198.85|29198.85|29204.18|29204.18|29204.18|29204.18|29194.55|29194.55|0
1622817300000|2021-06-04 14:35:00|29199.88|29199.88|29185.18|29185.18|29199.88|29199.88|29173.01|29173.01|0
1622817600000|2021-06-04 14:40:00|29186.96|29186.96|29187.99|29187.99|29203.43|29203.43|29180.88|29180.88|0
1622817900000|2021-06-04 14:45:00|29192.29|29192.29|29189.76|29189.76|29196.6|29196.6|29187.99|29187.99|0
1622818200000|2021-06-04 14:50:00|29186.21|29186.21|29188.74|29188.74|29197.35|29197.35|29181.9|29181.9|0
1622818500000|2021-06-04 14:55:00|29184.43|29184.43|29190.51|29190.51|29199.13|29199.13|29184.43|29184.43|0
1622818800000|2021-06-04 15:00:00|29188.74|29188.74|29199.13|29199.13|29207.74|29207.74|29188.74|29188.74|0
1622819100000|2021-06-04 15:05:00|29203.43|29203.43|29208.49|29208.49|29216.35|29216.35|29199.13|29199.13|0
1622819400000|2021-06-04 15:10:00|29212.8|29212.8|29208.49|29208.49|29223.19|29223.19|29208.49|29208.49|0
1622819700000|2021-06-04 15:15:00|29212.8|29212.8|29208.49|29208.49|29212.8|29212.8|29206.71|29206.71|0
1622820000000|2021-06-04 15:20:00|29206.71|29206.71|29212.05|29212.05|29214.57|29214.57|29206.71|29206.71|0
1622820300000|2021-06-04 15:25:00|29207.74|29207.74|29209.52|29209.52|29216.35|29216.35|29184.43|29184.43|0
1623050100000|2021-06-07 07:15:00|29140.14|29140.14|29157.36|29157.36|29164.2|29164.2|29126.19|29126.19|0
1623050400000|2021-06-07 07:20:00|29165.98|29165.98|29232.62|29232.62|29232.62|29232.62|29165.23|29165.23|0
1623050700000|2021-06-07 07:25:00|29224.01|29224.01|29265.57|29265.57|29274.18|29274.18|29219.7|29219.7|0
1623051000000|2021-06-07 07:30:00|29261.27|29261.27|29326.13|29326.13|29326.13|29326.13|29261.27|29261.27|0
1623051300000|2021-06-07 07:35:00|29321.83|29321.83|29302.07|29302.07|29330.72|29330.72|29302.07|29302.07|0
1623051600000|2021-06-07 07:40:00|29303.85|29303.85|29276.99|29276.99|29303.85|29303.85|29276.99|29276.99|0
1623051900000|2021-06-07 07:45:00|29278.77|29278.77|29298.52|29298.52|29304.6|29304.6|29278.77|29278.77|0
1623052200000|2021-06-07 07:50:00|29289.91|29289.91|29288.13|29288.13|29289.91|29289.91|29279.52|29279.52|0
1623052500000|2021-06-07 07:55:00|29296.74|29296.74|29279.24|29279.24|29301.05|29301.05|29279.24|29279.24|0
1623052800000|2021-06-07 08:00:00|29281.02|29281.02|29278.49|29278.49|29282.8|29282.8|29272.13|29272.13|0
1623053100000|2021-06-07 08:05:00|29269.88|29269.88|29293.19|29293.19|29293.19|29293.19|29269.88|29269.88|0
1623053400000|2021-06-07 08:10:00|29294.96|29294.96|29305.08|29305.08|29328.66|29328.66|29294.96|29294.96|0
1623053700000|2021-06-07 08:15:00|29292.16|29292.16|29290.38|29290.38|29292.16|29292.16|29285.05|29285.05|0
1623054000000|2021-06-07 08:20:00|29288.61|29288.61|29262.77|29262.77|29288.61|29288.61|29262.77|29262.77|0
1623054300000|2021-06-07 08:25:00|29258.46|29258.46|29279.99|29279.99|29279.99|29279.99|29258.46|29258.46|0
1623054600000|2021-06-07 08:30:00|29284.3|29284.3|29322.31|29322.31|29322.31|29322.31|29284.3|29284.3|0
1623054900000|2021-06-07 08:35:00|29326.61|29326.61|29311.16|29311.16|29330.17|29330.17|29311.16|29311.16|0
1623055200000|2021-06-07 08:40:00|29315.47|29315.47|29300.5|29300.5|29315.47|29315.47|29285.8|29285.8|0
1623055500000|2021-06-07 08:45:00|29309.11|29309.11|29309.11|29309.11|29309.11|29309.11|29307.33|29307.33|0
1623055800000|2021-06-07 08:50:00|29312.67|29312.67|29308.36|29308.36|29316.97|29316.97|29304.05|29304.05|0
1623056100000|2021-06-07 08:55:00|29310.14|29310.14|29327.36|29327.36|29327.36|29327.36|29310.14|29310.14|0
1623056400000|2021-06-07 09:00:00|29329.14|29329.14|29338.78|29338.78|29338.78|29338.78|29328.39|29328.39|0
1623056700000|2021-06-07 09:05:00|29330.17|29330.17|29328.39|29328.39|29334.47|29334.47|29328.39|29328.39|0
1623057000000|2021-06-07 09:10:00|29332.7|29332.7|29337|29337|29337|29337|29328.39|29328.39|0
1623057300000|2021-06-07 09:15:00|29345.61|29345.61|29329.42|29329.42|29345.61|29345.61|29324.08|29324.08|0
1623057600000|2021-06-07 09:20:00|29338.03|29338.03|29331.94|29331.94|29339.81|29339.81|29327.64|29327.64|0
1623057900000|2021-06-07 09:25:00|29323.33|29323.33|29318|29318|29323.33|29323.33|29318|29318|0
1623058200000|2021-06-07 09:30:00|29319.78|29319.78|29348.42|29348.42|29348.42|29348.42|29317.25|29317.25|0
1623058500000|2021-06-07 09:35:00|29352.72|29352.72|29363.87|29363.87|29369.2|29369.2|29352.72|29352.72|0
1623058800000|2021-06-07 09:40:00|29359.56|29359.56|29363.39|29363.39|29369.47|29369.47|29347.39|29347.39|0
1623059100000|2021-06-07 09:45:00|29361.61|29361.61|29365.17|29365.17|29369.47|29369.47|29357.31|29357.31|0
1623059400000|2021-06-07 09:50:00|29360.86|29360.86|29359.08|29359.08|29360.86|29360.86|29359.08|29359.08|0
1623059700000|2021-06-07 09:55:00|29360.86|29360.86|29362.64|29362.64|29362.64|29362.64|29358.33|29358.33|0
1623060000000|2021-06-07 10:00:00|29360.86|29360.86|29394.56|29394.56|29394.56|29394.56|29356.55|29356.55|0
1623060300000|2021-06-07 10:05:00|29403.17|29403.17|29392.03|29392.03|29404.95|29404.95|29387.72|29387.72|0
1623060600000|2021-06-07 10:10:00|29400.64|29400.64|29386.7|29386.7|29400.64|29400.64|29380.61|29380.61|0
1623060900000|2021-06-07 10:15:00|29382.39|29382.39|29378.09|29378.09|29382.39|29382.39|29378.09|29378.09|0
1623061200000|2021-06-07 10:20:00|29367.7|29367.7|29379.86|29379.86|29379.86|29379.86|29367.7|29367.7|0
1623061500000|2021-06-07 10:25:00|29392.78|29392.78|29413.56|29413.56|29417.87|29417.87|29392.78|29392.78|0
1623061800000|2021-06-07 10:30:00|29409.26|29409.26|29429.28|29429.28|29429.28|29429.28|29409.26|29409.26|0
1623062100000|2021-06-07 10:35:00|29424.98|29424.98|29413.84|29413.84|29429.28|29429.28|29405.98|29405.98|0
1623062400000|2021-06-07 10:40:00|29415.61|29415.61|29413.84|29413.84|29428.53|29428.53|29413.84|29413.84|0
1623062700000|2021-06-07 10:45:00|29418.14|29418.14|29393.81|29393.81|29418.14|29418.14|29393.81|29393.81|0
1623063000000|2021-06-07 10:50:00|29383.42|29383.42|29383.42|29383.42|29383.42|29383.42|29374.81|29374.81|0
1623063300000|2021-06-07 10:55:00|29379.11|29379.11|29376.58|29376.58|29387.72|29387.72|29374.81|29374.81|0
1623063600000|2021-06-07 11:00:00|29385.2|29385.2|29398.11|29398.11|29398.11|29398.11|29385.2|29385.2|0
1623063900000|2021-06-07 11:05:00|29402.42|29402.42|29385.95|29385.95|29402.42|29402.42|29381.64|29381.64|0
1623064200000|2021-06-07 11:10:00|29377.33|29377.33|29371.25|29371.25|29381.64|29381.64|29371.25|29371.25|0
1623064500000|2021-06-07 11:15:00|29373.03|29373.03|29385.95|29385.95|29385.95|29385.95|29373.03|29373.03|0
1623064800000|2021-06-07 11:20:00|29381.64|29381.64|29387.72|29387.72|29387.72|29387.72|29381.64|29381.64|0
1623065100000|2021-06-07 11:25:00|29383.42|29383.42|29375.56|29375.56|29387.72|29387.72|29375.56|29375.56|0
1623065400000|2021-06-07 11:30:00|29369.47|29369.47|29373.78|29373.78|29373.78|29373.78|29369.47|29369.47|0
1623065700000|2021-06-07 11:35:00|29378.09|29378.09|29381.64|29381.64|29390.25|29390.25|29378.09|29378.09|0
1623066000000|2021-06-07 11:40:00|29383.42|29383.42|29404.2|29404.2|29404.2|29404.2|29383.42|29383.42|0
1623066300000|2021-06-07 11:45:00|29408.5|29408.5|29418.89|29418.89|29418.89|29418.89|29408.5|29408.5|0
1623066600000|2021-06-07 11:50:00|29420.67|29420.67|29426.76|29426.76|29435.37|29435.37|29420.67|29420.67|0
1623066900000|2021-06-07 11:55:00|29422.45|29422.45|29435.37|29435.37|29435.37|29435.37|29422.45|29422.45|0
1623067200000|2021-06-07 12:00:00|29439.67|29439.67|29439.67|29439.67|29439.67|29439.67|29426.76|29426.76|0
1623067500000|2021-06-07 12:05:00|29443.98|29443.98|29450.06|29450.06|29454.37|29454.37|29441.45|29441.45|0
1623067800000|2021-06-07 12:10:00|29445.76|29445.76|29451.84|29451.84|29451.84|29451.84|29445.76|29445.76|0
1623068100000|2021-06-07 12:15:00|29450.06|29450.06|29448.29|29448.29|29450.06|29450.06|29443.98|29443.98|0
1623068400000|2021-06-07 12:20:00|29443.98|29443.98|29446.51|29446.51|29448.29|29448.29|29439.67|29439.67|0
1623068700000|2021-06-07 12:25:00|29442.2|29442.2|29437.9|29437.9|29448.29|29448.29|29437.9|29437.9|0
1623069000000|2021-06-07 12:30:00|29439.67|29439.67|29441.18|29441.18|29452.59|29452.59|29437.9|29437.9|0
1623069300000|2021-06-07 12:35:00|29444.73|29444.73|29469.82|29469.82|29474.13|29474.13|29444.73|29444.73|0
1623069600000|2021-06-07 12:40:00|29468.04|29468.04|29453.35|29453.35|29468.04|29468.04|29442.96|29442.96|0
1623069900000|2021-06-07 12:45:00|29451.57|29451.57|29439.4|29439.4|29451.57|29451.57|29435.09|29435.09|0
1623070200000|2021-06-07 12:50:00|29443.71|29443.71|29412.54|29412.54|29443.71|29443.71|29412.54|29412.54|0
1623070500000|2021-06-07 12:55:00|29410.76|29410.76|29437.62|29437.62|29437.62|29437.62|29408.98|29408.98|0
1623070800000|2021-06-07 13:00:00|29433.32|29433.32|29419.37|29419.37|29435.85|29435.85|29419.37|29419.37|0
1623071100000|2021-06-07 13:05:00|29423.68|29423.68|29416.84|29416.84|29427.98|29427.98|29416.84|29416.84|0
1623071400000|2021-06-07 13:10:00|29412.54|29412.54|29412.54|29412.54|29412.54|29412.54|29412.54|29412.54|0
1623071700000|2021-06-07 13:15:00|29416.84|29416.84|29437.62|29437.62|29441.93|29441.93|29412.54|29412.54|0
1623072000000|2021-06-07 13:20:00|29439.4|29439.4|29441.93|29441.93|29450.54|29450.54|29414.31|29414.31|0
1623072300000|2021-06-07 13:25:00|29446.24|29446.24|29465.24|29465.24|29465.24|29465.24|29446.24|29446.24|0
1623072600000|2021-06-07 13:30:00|29469.54|29469.54|29450.54|29450.54|29469.54|29469.54|29427.23|29427.23|0
1623072900000|2021-06-07 13:35:00|29446.24|29446.24|29493.88|29493.88|29493.88|29493.88|29433.32|29433.32|0
1623073200000|2021-06-07 13:40:00|29498.19|29498.19|29523.27|29523.27|29536.19|29536.19|29495.66|29495.66|0
1623073500000|2021-06-07 13:45:00|29518.97|29518.97|29504.27|29504.27|29523.27|29523.27|29496.41|29496.41|0
1623073800000|2021-06-07 13:50:00|29517.19|29517.19|29555.19|29555.19|29555.19|29555.19|29517.19|29517.19|0
1623074100000|2021-06-07 13:55:00|29559.5|29559.5|29574.95|29574.95|29574.95|29574.95|29555.19|29555.19|0
1623074400000|2021-06-07 14:00:00|29579.25|29579.25|29568.11|29568.11|29604.34|29604.34|29550.89|29550.89|0
1623074700000|2021-06-07 14:05:00|29572.42|29572.42|29577.75|29577.75|29577.75|29577.75|29542.28|29542.28|0
1623075000000|2021-06-07 14:10:00|29582.06|29582.06|29571.67|29571.67|29582.06|29582.06|29563.06|29563.06|0
1623075300000|2021-06-07 14:15:00|29567.36|29567.36|29581.31|29581.31|29591.7|29591.7|29567.36|29567.36|0
1623075600000|2021-06-07 14:20:00|29577|29577|29598.53|29598.53|29598.53|29598.53|29573.45|29573.45|0
1623075900000|2021-06-07 14:25:00|29594.23|29594.23|29605.37|29605.37|29611.45|29611.45|29594.23|29594.23|0
1623076200000|2021-06-07 14:30:00|29603.21|29603.21|29608.92|29608.92|29620.06|29620.06|29596.75|29596.75|0
1623076500000|2021-06-07 14:35:00|29610.7|29610.7|29575.22|29575.22|29615.01|29615.01|29553.69|29553.69|0
1623076800000|2021-06-07 14:40:00|29579.53|29579.53|29625.4|29625.4|29625.4|29625.4|29577|29577|0
1623077100000|2021-06-07 14:45:00|29616.78|29616.78|29586.84|29586.84|29616.78|29616.78|29567.09|29567.09|0
1623077400000|2021-06-07 14:50:00|29588.62|29588.62|29606.12|29606.12|29619.04|29619.04|29588.62|29588.62|0
1623077700000|2021-06-07 14:55:00|29607.9|29607.9|29635.51|29635.51|29652.74|29652.74|29601.81|29601.81|0
1623078000000|2021-06-07 15:00:00|29639.82|29639.82|29712.27|29712.27|29712.27|29712.27|29635.51|29635.51|0
1623078300000|2021-06-07 15:05:00|29707.97|29707.97|29763.2|29763.2|29783.98|29783.98|29707.97|29707.97|0
1623078600000|2021-06-07 15:10:00|29758.89|29758.89|29737.36|29737.36|29767.51|29767.51|29709.75|29709.75|0
1623078900000|2021-06-07 15:15:00|29728.75|29728.75|29734.83|29734.83|29766.75|29766.75|29720.89|29720.89|0
1623079200000|2021-06-07 15:20:00|29730.53|29730.53|29704.69|29704.69|29739.14|29739.14|29704.69|29704.69|0
1623079500000|2021-06-07 15:25:00|29700.38|29700.38|29688.21|29688.21|29706.47|29706.47|29685.68|29685.68|0
1623136500000|2021-06-08 07:15:00|30101.9|30101.9|30098.82|30098.82|30136.07|30136.07|30089.45|30089.45|0
1623136800000|2021-06-08 07:20:00|30095.26|30095.26|30101.62|30101.62|30111.74|30111.74|30081.59|30081.59|0
1623137100000|2021-06-08 07:25:00|30131.77|30131.77|30131.29|30131.29|30185.49|30185.49|30105.93|30105.93|0
1623137400000|2021-06-08 07:30:00|30126.98|30126.98|30173.33|30173.33|30192.33|30192.33|30126.98|30126.98|0
1623137700000|2021-06-08 07:35:00|30164.71|30164.71|30187.27|30187.27|30226.03|30226.03|30158.63|30158.63|0
1623138000000|2021-06-08 07:40:00|30200.19|30200.19|30203.75|30203.75|30233.14|30233.14|30182.97|30182.97|0
1623138300000|2021-06-08 07:45:00|30190.83|30190.83|30197.66|30197.66|30219.19|30219.19|30190.83|30190.83|0
1623138600000|2021-06-08 07:50:00|30210.58|30210.58|30212.36|30212.36|30233.89|30233.89|30195.88|30195.88|0
1623138900000|2021-06-08 07:55:00|30203.75|30203.75|30192.6|30192.6|30203.75|30203.75|30180.44|30180.44|0
1623139200000|2021-06-08 08:00:00|30189.05|30189.05|30109.76|30109.76|30193.36|30193.36|30109.76|30109.76|0
1623139500000|2021-06-08 08:05:00|30114.06|30114.06|30106.2|30106.2|30131.29|30131.29|30088.23|30088.23|0
1623139800000|2021-06-08 08:10:00|30110.51|30110.51|30022.33|30022.33|30110.51|30110.51|30022.33|30022.33|0
1623140100000|2021-06-08 08:15:00|30026.64|30026.64|30041.33|30041.33|30049.95|30049.95|30019.8|30019.8|0
1623140400000|2021-06-08 08:20:00|30049.95|30049.95|30024.86|30024.86|30058.56|30058.56|30016.25|30016.25|0
1623140700000|2021-06-08 08:25:00|30020.55|30020.55|30020.55|30020.55|30029.17|30029.17|29994.71|29994.71|0
1623141000000|2021-06-08 08:30:00|30029.17|30029.17|30018.02|30018.02|30056.78|30056.78|30018.02|30018.02|0
1623141300000|2021-06-08 08:35:00|30026.64|30026.64|29992.19|29992.19|30026.64|30026.64|29987.88|29987.88|0
1623141600000|2021-06-08 08:40:00|29996.49|29996.49|29937.71|29937.71|30011.19|30011.19|29937.71|29937.71|0
1623141900000|2021-06-08 08:45:00|29954.93|29954.93|29935.93|29935.93|29963.54|29963.54|29935.93|29935.93|0
1623142200000|2021-06-08 08:50:00|29944.54|29944.54|29973.93|29973.93|29982.55|29982.55|29940.24|29940.24|0
1623142500000|2021-06-08 08:55:00|29982.55|29982.55|29994.71|29994.71|29997.24|29997.24|29980.02|29980.02|0
1623142800000|2021-06-08 09:00:00|29992.94|29992.94|30033.47|30033.47|30036|30036|29992.94|29992.94|0
1623143100000|2021-06-08 09:05:00|30037.78|30037.78|30000.8|30000.8|30037.78|30037.78|29996.49|29996.49|0
1623143400000|2021-06-08 09:10:00|30002.58|30002.58|30025.13|30025.13|30033.75|30033.75|29999.02|29999.02|0
1623143700000|2021-06-08 09:15:00|30033.75|30033.75|30078.59|30078.59|30082.89|30082.89|30033.75|30033.75|0
1623144000000|2021-06-08 09:20:00|30082.89|30082.89|30076.81|30076.81|30085.42|30085.42|30057.81|30057.81|0
1623144300000|2021-06-08 09:25:00|30081.12|30081.12|30070.73|30070.73|30081.12|30081.12|30062.11|30062.11|0
1623144600000|2021-06-08 09:30:00|30068.95|30068.95|30068.95|30068.95|30068.95|30068.95|30043.86|30043.86|0
1623144900000|2021-06-08 09:35:00|30060.34|30060.34|30044.89|30044.89|30064.64|30064.64|30044.89|30044.89|0
1623145200000|2021-06-08 09:40:00|30046.67|30046.67|30062.11|30062.11|30087.95|30087.95|30044.89|30044.89|0
1623145500000|2021-06-08 09:45:00|30057.81|30057.81|30029.17|30029.17|30057.81|30057.81|30016.25|30016.25|0
1623145800000|2021-06-08 09:50:00|30024.86|30024.86|30018.78|30018.78|30029.17|30029.17|30014.47|30014.47|0
1623146100000|2021-06-08 09:55:00|30027.39|30027.39|30005.58|30005.58|30027.39|30027.39|29981.52|29981.52|0
1623146400000|2021-06-08 10:00:00|30009.89|30009.89|30032.45|30032.45|30036.75|30036.75|30009.89|30009.89|0
1623146700000|2021-06-08 10:05:00|30019.53|30019.53|30034.22|30034.22|30038.53|30038.53|30013.44|30013.44|0
1623147000000|2021-06-08 10:10:00|30029.92|30029.92|30023.08|30023.08|30029.92|30029.92|30014.47|30014.47|0
1623147300000|2021-06-08 10:15:00|30027.39|30027.39|29937.16|29937.16|30027.39|30027.39|29907.01|29907.01|0
1623147600000|2021-06-08 10:20:00|29928.54|29928.54|29867.5|29867.5|29928.54|29928.54|29854.59|29854.59|0
1623147900000|2021-06-08 10:25:00|29863.95|29863.95|29832.03|29832.03|29863.95|29863.95|29827.72|29827.72|0
1623148200000|2021-06-08 10:30:00|29819.11|29819.11|29860.67|29860.67|29860.67|29860.67|29814.8|29814.8|0
1623148500000|2021-06-08 10:35:00|29864.98|29864.98|29894.37|29894.37|29894.37|29894.37|29864.98|29864.98|0
1623148800000|2021-06-08 10:40:00|29898.67|29898.67|29915.15|29915.15|29919.46|29919.46|29898.67|29898.67|0
1623149100000|2021-06-08 10:45:00|29910.84|29910.84|29922.74|29922.74|29935.65|29935.65|29892.59|29892.59|0
1623149400000|2021-06-08 10:50:00|29935.65|29935.65|29915.15|29915.15|29947.82|29947.82|29910.84|29910.84|0
1623149700000|2021-06-08 10:55:00|29906.54|29906.54|29861.7|29861.7|29909.06|29909.06|29861.7|29861.7|0
1623150000000|2021-06-08 11:00:00|29866|29866|29853.83|29853.83|29866|29866|29838.39|29838.39|0
1623150300000|2021-06-08 11:05:00|29858.14|29858.14|29854.86|29854.86|29872.09|29872.09|29846.25|29846.25|0
1623150600000|2021-06-08 11:10:00|29850.55|29850.55|29868.53|29868.53|29870.31|29870.31|29850.55|29850.55|0
1623150900000|2021-06-08 11:15:00|29864.22|29864.22|29862.45|29862.45|29864.22|29864.22|29839.14|29839.14|0
1623151200000|2021-06-08 11:20:00|29858.14|29858.14|29858.14|29858.14|29858.14|29858.14|29853.83|29853.83|0
1623151500000|2021-06-08 11:25:00|29862.45|29862.45|29878.92|29878.92|29894.37|29894.37|29862.45|29862.45|0
1623151800000|2021-06-08 11:30:00|29883.23|29883.23|29877.14|29877.14|29887.53|29887.53|29874.61|29874.61|0
1623152100000|2021-06-08 11:35:00|29881.45|29881.45|29911.59|29911.59|29911.59|29911.59|29881.45|29881.45|0
1623152400000|2021-06-08 11:40:00|29928.82|29928.82|29963.27|29963.27|29965.05|29965.05|29924.51|29924.51|0
1623152700000|2021-06-08 11:45:00|29971.88|29971.88|29999.77|29999.77|29999.77|29999.77|29967.58|29967.58|0
1623153000000|2021-06-08 11:50:00|30004.08|30004.08|29986.85|29986.85|30005.86|30005.86|29985.08|29985.08|0
1623153300000|2021-06-08 11:55:00|29973.93|29973.93|29999.02|29999.02|30009.41|30009.41|29973.93|29973.93|0
1623153600000|2021-06-08 12:00:00|29986.1|29986.1|29955.96|29955.96|29986.1|29986.1|29955.96|29955.96|0
1623153900000|2021-06-08 12:05:00|29960.26|29960.26|29977.49|29977.49|29977.49|29977.49|29960.26|29960.26|0
1623154200000|2021-06-08 12:10:00|29968.88|29968.88|29894.64|29894.64|29968.88|29968.88|29894.64|29894.64|0
1623154500000|2021-06-08 12:15:00|29890.34|29890.34|29928.34|29928.34|29928.34|29928.34|29890.34|29890.34|0
1623154800000|2021-06-08 12:20:00|29932.65|29932.65|29937.98|29937.98|29946.59|29946.59|29930.12|29930.12|0
1623155100000|2021-06-08 12:25:00|29933.67|29933.67|29943.04|29943.04|29950.9|29950.9|29929.37|29929.37|0
1623155400000|2021-06-08 12:30:00|29947.35|29947.35|29947.35|29947.35|29955.96|29955.96|29934.43|29934.43|0
1623155700000|2021-06-08 12:35:00|29943.04|29943.04|29908.59|29908.59|29943.04|29943.04|29896.42|29896.42|0
1623156000000|2021-06-08 12:40:00|29904.28|29904.28|29921.51|29921.51|29925.06|29925.06|29904.28|29904.28|0
1623156300000|2021-06-08 12:45:00|29917.2|29917.2|29917.2|29917.2|29918.98|29918.98|29899.98|29899.98|0
1623156600000|2021-06-08 12:50:00|29918.98|29918.98|29918.98|29918.98|29925.81|29925.81|29910.37|29910.37|0
1623156900000|2021-06-08 12:55:00|29914.67|29914.67|29891.36|29891.36|29914.67|29914.67|29888.83|29888.83|0
1623157200000|2021-06-08 13:00:00|29887.06|29887.06|29924.04|29924.04|29924.04|29924.04|29878.44|29878.44|0
1623157500000|2021-06-08 13:05:00|29930.12|29930.12|29943.31|29943.31|29958.76|29958.76|29930.12|29930.12|0
1623157800000|2021-06-08 13:10:00|29946.87|29946.87|29935.45|29935.45|29955.48|29955.48|29924.31|29924.31|0
1623158100000|2021-06-08 13:15:00|29939.76|29939.76|29921.51|29921.51|29970.65|29970.65|29917.2|29917.2|0
1623158400000|2021-06-08 13:20:00|29917.2|29917.2|29955.96|29955.96|29964.57|29964.57|29917.2|29917.2|0
1623158700000|2021-06-08 13:25:00|29951.65|29951.65|29966.35|29966.35|29966.35|29966.35|29931.9|29931.9|0
1623159000000|2021-06-08 13:30:00|29962.04|29962.04|30026.43|30026.43|30044.41|30044.41|29948.37|29948.37|0
1623159300000|2021-06-08 13:35:00|30047.97|30047.97|30019.05|30019.05|30074.83|30074.83|29994.99|29994.99|0
1623159600000|2021-06-08 13:40:00|30010.44|30010.44|29994.99|29994.99|30027.66|30027.66|29975.99|29975.99|0
1623159900000|2021-06-08 13:45:00|29993.21|29993.21|29940.51|29940.51|29994.99|29994.99|29936.2|29936.2|0
1623160200000|2021-06-08 13:50:00|29938.73|29938.73|29903.26|29903.26|29938.73|29938.73|29890.34|29890.34|0
1623160500000|2021-06-08 13:55:00|29907.56|29907.56|29898.95|29898.95|29927.32|29927.32|29898.95|29898.95|0
1623160800000|2021-06-08 14:00:00|29903.26|29903.26|29915.15|29915.15|29934.15|29934.15|29903.26|29903.26|0
1623161100000|2021-06-08 14:05:00|29919.46|29919.46|29928.07|29928.07|29940.99|29940.99|29906.54|29906.54|0
1623161400000|2021-06-08 14:10:00|29923.76|29923.76|29844.2|29844.2|29923.76|29923.76|29834.83|29834.83|0
1623161700000|2021-06-08 14:15:00|29845.97|29845.97|29806.46|29806.46|29845.97|29845.97|29806.46|29806.46|0
1623162000000|2021-06-08 14:20:00|29819.38|29819.38|29774.27|29774.27|29819.38|29819.38|29774.27|29774.27|0
1623162300000|2021-06-08 14:25:00|29776.05|29776.05|29778.1|29778.1|29791.77|29791.77|29759.85|29759.85|0
1623162600000|2021-06-08 14:30:00|29783.43|29783.43|29734.01|29734.01|29783.43|29783.43|29734.01|29734.01|0
1623162900000|2021-06-08 14:35:00|29729.7|29729.7|29709.95|29709.95|29734.01|29734.01|29700.31|29700.31|0
1623163200000|2021-06-08 14:40:00|29714.25|29714.25|29729.98|29729.98|29749.73|29749.73|29712.48|29712.48|0
1623163500000|2021-06-08 14:45:00|29728.2|29728.2|29696|29696|29728.2|29728.2|29688.42|29688.42|0
1623163800000|2021-06-08 14:50:00|29700.31|29700.31|29714.25|29714.25|29728.95|29728.95|29691.7|29691.7|0
1623164100000|2021-06-08 14:55:00|29727.17|29727.17|29725.4|29725.4|29765.18|29765.18|29721.09|29721.09|0
1623164400000|2021-06-08 15:00:00|29729.7|29729.7|29772.01|29772.01|29776.32|29776.32|29725.4|29725.4|0
1623164700000|2021-06-08 15:05:00|29780.63|29780.63|29784.93|29784.93|29797.85|29797.85|29763.4|29763.4|0
1623165000000|2021-06-08 15:10:00|29797.85|29797.85|29755.54|29755.54|29797.85|29797.85|29755.54|29755.54|0
1623165300000|2021-06-08 15:15:00|29751.23|29751.23|29736.54|29736.54|29772.77|29772.77|29736.54|29736.54|0
1623165600000|2021-06-08 15:20:00|29732.23|29732.23|29718.29|29718.29|29751.23|29751.23|29715.76|29715.76|0
1623165900000|2021-06-08 15:25:00|29713.98|29713.98|29743.37|29743.37|29751.23|29751.23|29708.92|29708.92|0
1623222900000|2021-06-09 07:15:00|29684.11|29684.11|29671.19|29671.19|29687.66|29687.66|29660.8|29660.8|0
1623223200000|2021-06-09 07:20:00|29675.5|29675.5|29674.47|29674.47|29684.11|29684.11|29661.55|29661.55|0
1623223500000|2021-06-09 07:25:00|29683.08|29683.08|29670.92|29670.92|29696|29696|29667.36|29667.36|0
1623223800000|2021-06-09 07:30:00|29666.61|29666.61|29626.55|29626.55|29677|29677|29626.55|29626.55|0
1623224100000|2021-06-09 07:35:00|29622.25|29622.25|29616.16|29616.16|29630.11|29630.11|29616.16|29616.16|0
1623224400000|2021-06-09 07:40:00|29611.86|29611.86|29611.86|29611.86|29624.77|29624.77|29607.55|29607.55|0
1623224700000|2021-06-09 07:45:00|29616.16|29616.16|29648.08|29648.08|29652.39|29652.39|29616.16|29616.16|0
1623225000000|2021-06-09 07:50:00|29643.78|29643.78|29621.22|29621.22|29643.78|29643.78|29621.22|29621.22|0
1623225300000|2021-06-09 07:55:00|29625.53|29625.53|29616.91|29616.91|29648.84|29648.84|29583.21|29583.21|0
1623225600000|2021-06-09 08:00:00|29608.3|29608.3|29604.75|29604.75|29616.91|29616.91|29600.44|29600.44|0
1623225900000|2021-06-09 08:05:00|29600.44|29600.44|29625.53|29625.53|29625.53|29625.53|29600.44|29600.44|0
1623226200000|2021-06-09 08:10:00|29621.22|29621.22|29631.61|29631.61|29640.22|29640.22|29621.22|29621.22|0
1623226500000|2021-06-09 08:15:00|29635.92|29635.92|29640.22|29640.22|29648.84|29648.84|29631.61|29631.61|0
1623226800000|2021-06-09 08:20:00|29644.53|29644.53|29652.66|29652.66|29659.5|29659.5|29640.22|29640.22|0
1623227100000|2021-06-09 08:25:00|29654.44|29654.44|29701.06|29701.06|29705.37|29705.37|29651.91|29651.91|0
1623227400000|2021-06-09 08:30:00|29692.45|29692.45|29718.29|29718.29|29718.29|29718.29|29692.45|29692.45|0
1623227700000|2021-06-09 08:35:00|29726.9|29726.9|29743.37|29743.37|29747.68|29747.68|29726.9|29726.9|0
1623228000000|2021-06-09 08:40:00|29739.07|29739.07|29760.87|29760.87|29765.18|29765.18|29739.07|29739.07|0
1623228300000|2021-06-09 08:45:00|29765.18|29765.18|29781.65|29781.65|29785.21|29785.21|29765.18|29765.18|0
1623228600000|2021-06-09 08:50:00|29768.73|29768.73|29759.47|29759.47|29778.1|29778.1|29759.47|29759.47|0
1623228900000|2021-06-09 08:55:00|29757.32|29757.32|29771.26|29771.26|29771.26|29771.26|29757.32|29757.32|0
1623229200000|2021-06-09 09:00:00|29766.96|29766.96|29771.26|29771.26|29781.65|29781.65|29764.05|29764.05|0
1623229500000|2021-06-09 09:05:00|29775.57|29775.57|29748.7|29748.7|29775.57|29775.57|29748.7|29748.7|0
1623229800000|2021-06-09 09:10:00|29753.01|29753.01|29758.07|29758.07|29765.93|29765.93|29749.46|29749.46|0
1623230100000|2021-06-09 09:15:00|29762.38|29762.38|29812.55|29812.55|29812.55|29812.55|29758.07|29758.07|0
1623230400000|2021-06-09 09:20:00|29814.33|29814.33|29822.19|29822.19|29835.11|29835.11|29810.02|29810.02|0
1623230700000|2021-06-09 09:25:00|29817.88|29817.88|29816.1|29816.1|29817.88|29817.88|29811.8|29811.8|0
1623231000000|2021-06-09 09:30:00|29811.8|29811.8|29845.77|29845.77|29845.77|29845.77|29811.8|29811.8|0
1623231300000|2021-06-09 09:35:00|29854.38|29854.38|29872.63|29872.63|29904.56|29904.56|29854.38|29854.38|0
1623231600000|2021-06-09 09:40:00|29881.25|29881.25|29864.02|29864.02|29883.02|29883.02|29864.02|29864.02|0
1623231900000|2021-06-09 09:45:00|29862.24|29862.24|29865.05|29865.05|29873.66|29873.66|29855.41|29855.41|0
1623232200000|2021-06-09 09:50:00|29863.27|29863.27|29844.74|29844.74|29863.27|29863.27|29839.69|29839.69|0
1623232500000|2021-06-09 09:55:00|29842.97|29842.97|29859.72|29859.72|29862.24|29862.24|29841.19|29841.19|0
1623232800000|2021-06-09 10:00:00|29856.16|29856.16|29841.46|29841.46|29864.77|29864.77|29841.46|29841.46|0
1623233100000|2021-06-09 10:05:00|29837.16|29837.16|29830.8|29830.8|29837.16|29837.16|29830.8|29830.8|0
1623233400000|2021-06-09 10:10:00|29822.19|29822.19|29821.44|29821.44|29822.19|29822.19|29817.88|29817.88|0
1623233700000|2021-06-09 10:15:00|29817.88|29817.88|29788.49|29788.49|29817.88|29817.88|29788.49|29788.49|0
1623234000000|2021-06-09 10:20:00|29790.27|29790.27|29745.15|29745.15|29792.79|29792.79|29745.15|29745.15|0
1623234300000|2021-06-09 10:25:00|29736.54|29736.54|29736.54|29736.54|29736.54|29736.54|29732.23|29732.23|0
1623234600000|2021-06-09 10:30:00|29727.92|29727.92|29751.23|29751.23|29753.76|29753.76|29726.15|29726.15|0
1623234900000|2021-06-09 10:35:00|29753.01|29753.01|29744.4|29744.4|29757.32|29757.32|29744.4|29744.4|0
1623235200000|2021-06-09 10:40:00|29740.09|29740.09|29742.62|29742.62|29746.93|29746.93|29725.4|29725.4|0
1623235500000|2021-06-09 10:45:00|29746.93|29746.93|29751.98|29751.98|29756.29|29756.29|29743.37|29743.37|0
1623235800000|2021-06-09 10:50:00|29743.37|29743.37|29722.59|29722.59|29743.37|29743.37|29722.59|29722.59|0
1623236100000|2021-06-09 10:55:00|29720.81|29720.81|29752.74|29752.74|29752.74|29752.74|29716.51|29716.51|0
1623236400000|2021-06-09 11:00:00|29750.96|29750.96|29732.98|29732.98|29754.51|29754.51|29732.98|29732.98|0
1623236700000|2021-06-09 11:05:00|29724.37|29724.37|29725.12|29725.12|29732.98|29732.98|29720.06|29720.06|0
1623237000000|2021-06-09 11:10:00|29720.81|29720.81|29710.42|29710.42|29725.12|29725.12|29703.59|29703.59|0
1623237300000|2021-06-09 11:15:00|29719.04|29719.04|29700.79|29700.79|29721.57|29721.57|29700.79|29700.79|0
1623237600000|2021-06-09 11:20:00|29705.09|29705.09|29709.4|29709.4|29722.32|29722.32|29705.09|29705.09|0
1623237900000|2021-06-09 11:25:00|29705.09|29705.09|29692.17|29692.17|29705.09|29705.09|29692.17|29692.17|0
1623238200000|2021-06-09 11:30:00|29687.87|29687.87|29680.01|29680.01|29692.17|29692.17|29675.7|29675.7|0
1623238500000|2021-06-09 11:35:00|29684.31|29684.31|29684.31|29684.31|29684.31|29684.31|29671.39|29671.39|0
1623238800000|2021-06-09 11:40:00|29687.87|29687.87|29696.48|29696.48|29700.79|29700.79|29687.87|29687.87|0
1623239100000|2021-06-09 11:45:00|29690.4|29690.4|29675.7|29675.7|29690.4|29690.4|29671.39|29671.39|0
1623239400000|2021-06-09 11:50:00|29680.01|29680.01|29694.7|29694.7|29696.48|29696.48|29675.7|29675.7|0
1623239700000|2021-06-09 11:55:00|29699.01|29699.01|29715.48|29715.48|29715.48|29715.48|29698.26|29698.26|0
1623240000000|2021-06-09 12:00:00|29719.79|29719.79|29757.04|29757.04|29757.04|29757.04|29719.79|29719.79|0
1623240300000|2021-06-09 12:05:00|29752.74|29752.74|29773.52|29773.52|29773.52|29773.52|29752.74|29752.74|0
1623240600000|2021-06-09 12:10:00|29777.82|29777.82|29820.41|29820.41|29824.72|29824.72|29777.82|29777.82|0
1623240900000|2021-06-09 12:15:00|29824.72|29824.72|29803.94|29803.94|29824.72|29824.72|29803.94|29803.94|0
1623241200000|2021-06-09 12:20:00|29795.32|29795.32|29794.3|29794.3|29795.32|29795.32|29789.99|29789.99|0
1623241500000|2021-06-09 12:25:00|29797.85|29797.85|29802.16|29802.16|29806.46|29806.46|29797.85|29797.85|0
1623241800000|2021-06-09 12:30:00|29806.46|29806.46|29802.91|29802.91|29819.38|29819.38|29802.16|29802.16|0
1623242100000|2021-06-09 12:35:00|29807.22|29807.22|29798.6|29798.6|29828|29828|29791.77|29791.77|0
1623242400000|2021-06-09 12:40:00|29800.38|29800.38|29819.38|29819.38|29819.38|29819.38|29800.38|29800.38|0
1623242700000|2021-06-09 12:45:00|29821.16|29821.16|29810.77|29810.77|29821.16|29821.16|29806.46|29806.46|0
1623243000000|2021-06-09 12:50:00|29819.38|29819.38|29815.08|29815.08|29821.16|29821.16|29810.77|29810.77|0
1623243300000|2021-06-09 12:55:00|29810.77|29810.77|29817.61|29817.61|29817.61|29817.61|29808.99|29808.99|0
1623243600000|2021-06-09 13:00:00|29813.3|29813.3|29861.7|29861.7|29861.7|29861.7|29813.3|29813.3|0
1623243900000|2021-06-09 13:05:00|29866|29866|29897.92|29897.92|29897.92|29897.92|29866|29866|0
1623244200000|2021-06-09 13:10:00|29893.62|29893.62|29915.42|29915.42|29925.81|29925.81|29893.62|29893.62|0
1623244500000|2021-06-09 13:15:00|29906.81|29906.81|29867.03|29867.03|29906.81|29906.81|29867.03|29867.03|0
1623244800000|2021-06-09 13:20:00|29862.72|29862.72|29859.17|29859.17|29863.47|29863.47|29839.41|29839.41|0
1623245100000|2021-06-09 13:25:00|29863.47|29863.47|29852.33|29852.33|29873.86|29873.86|29852.33|29852.33|0
1623245400000|2021-06-09 13:30:00|29856.64|29856.64|29870.31|29870.31|29870.31|29870.31|29841.94|29841.94|0
1623245700000|2021-06-09 13:35:00|29861.7|29861.7|29859.92|29859.92|29877.42|29877.42|29853.08|29853.08|0
1623246000000|2021-06-09 13:40:00|29864.22|29864.22|29889.31|29889.31|29909.06|29909.06|29851.31|29851.31|0
1623246300000|2021-06-09 13:45:00|29885|29885|29897.92|29897.92|29906.54|29906.54|29878.92|29878.92|0
1623246600000|2021-06-09 13:50:00|29889.31|29889.31|29919.46|29919.46|29923.76|29923.76|29885.76|29885.76|0
1623246900000|2021-06-09 13:55:00|29923.76|29923.76|29902.23|29902.23|29925.54|29925.54|29902.23|29902.23|0
1623247200000|2021-06-09 14:00:00|29897.92|29897.92|29902.23|29902.23|29910.84|29910.84|29891.84|29891.84|0
1623247500000|2021-06-09 14:05:00|29904.01|29904.01|29931.62|29931.62|29940.24|29940.24|29899.7|29899.7|0
1623247800000|2021-06-09 14:10:00|29927.32|29927.32|29909.06|29909.06|29938.46|29938.46|29896.15|29896.15|0
1623248100000|2021-06-09 14:15:00|29896.15|29896.15|29891.84|29891.84|29909.06|29909.06|29877.14|29877.14|0
1623248400000|2021-06-09 14:20:00|29870.31|29870.31|29851.31|29851.31|29886.78|29886.78|29851.31|29851.31|0
1623248700000|2021-06-09 14:25:00|29859.92|29859.92|29860.94|29860.94|29866|29866|29853.08|29853.08|0
1623249000000|2021-06-09 14:30:00|29859.17|29859.17|29842.69|29842.69|29869.56|29869.56|29833.33|29833.33|0
1623249300000|2021-06-09 14:35:00|29847|29847|29860.94|29860.94|29860.94|29860.94|29840.16|29840.16|0
1623249600000|2021-06-09 14:40:00|29865.25|29865.25|29867.78|29867.78|29882.48|29882.48|29849.53|29849.53|0
1623249900000|2021-06-09 14:45:00|29869.56|29869.56|29880.7|29880.7|29885|29885|29866|29866|0
1623250200000|2021-06-09 14:50:00|29882.48|29882.48|29907.56|29907.56|29907.56|29907.56|29882.48|29882.48|0
1623250500000|2021-06-09 14:55:00|29911.87|29911.87|29891.36|29891.36|29930.12|29930.12|29891.36|29891.36|0
1623250800000|2021-06-09 15:00:00|29899.98|29899.98|29915.42|29915.42|29929.37|29929.37|29899.98|29899.98|0
1623251100000|2021-06-09 15:05:00|29919.73|29919.73|29924.79|29924.79|29929.09|29929.09|29917.95|29917.95|0
1623251400000|2021-06-09 15:10:00|29916.17|29916.17|29924.79|29924.79|29933.4|29933.4|29911.87|29911.87|0
1623251700000|2021-06-09 15:15:00|29926.56|29926.56|29958.76|29958.76|29958.76|29958.76|29917.95|29917.95|0
1623252000000|2021-06-09 15:20:00|29960.54|29960.54|29970.93|29970.93|29978.79|29978.79|29956.23|29956.23|0
1623252300000|2021-06-09 15:25:00|29972.71|29972.71|29939.76|29939.76|29972.71|29972.71|29937.98|29937.98|0
1623309300000|2021-06-10 07:15:00|30084.87|30084.87|30153.57|30153.57|30201.69|30201.69|30084.87|30084.87|0
1623309600000|2021-06-10 07:20:00|30157.88|30157.88|30127.73|30127.73|30163.96|30163.96|30127.73|30127.73|0
1623309900000|2021-06-10 07:25:00|30132.04|30132.04|30122.95|30122.95|30132.32|30132.32|30105.45|30105.45|0
1623310200000|2021-06-10 07:30:00|30127.26|30127.26|30129.79|30129.79|30146.26|30146.26|30121.17|30121.17|0
1623310500000|2021-06-10 07:35:00|30140.18|30140.18|30146.26|30146.26|30172.1|30172.1|30140.18|30140.18|0
1623310800000|2021-06-10 07:40:00|30141.95|30141.95|30156.65|30156.65|30156.65|30156.65|30140.18|30140.18|0
1623311100000|2021-06-10 07:45:00|30160.96|30160.96|30185.29|30185.29|30215.44|30215.44|30160.96|30160.96|0
1623311400000|2021-06-10 07:50:00|30187.07|30187.07|30170.6|30170.6|30191.38|30191.38|30170.6|30170.6|0
1623311700000|2021-06-10 07:55:00|30161.98|30161.98|30113.59|30113.59|30161.98|30161.98|30104.97|30104.97|0
1623312000000|2021-06-10 08:00:00|30122.2|30122.2|30139.7|30139.7|30139.7|30139.7|30121.45|30121.45|0
1623312300000|2021-06-10 08:05:00|30141.48|30141.48|30123.98|30123.98|30150.09|30150.09|30119.67|30119.67|0
1623312600000|2021-06-10 08:10:00|30122.2|30122.2|30136.14|30136.14|30136.14|30136.14|30122.2|30122.2|0
1623312900000|2021-06-10 08:15:00|30144.76|30144.76|30154.4|30154.4|30170.87|30170.87|30144.76|30144.76|0
1623313200000|2021-06-10 08:20:00|30145.78|30145.78|30135.39|30135.39|30148.31|30148.31|30126.78|30126.78|0
1623313500000|2021-06-10 08:25:00|30130.06|30130.06|30121.45|30121.45|30136.14|30136.14|30121.45|30121.45|0
1623313800000|2021-06-10 08:30:00|30130.06|30130.06|30143.25|30143.25|30143.25|30143.25|30130.06|30130.06|0
1623314100000|2021-06-10 08:35:00|30151.87|30151.87|30131.84|30131.84|30151.87|30151.87|30131.84|30131.84|0
1623314400000|2021-06-10 08:40:00|30136.14|30136.14|30133.62|30133.62|30136.14|30136.14|30131.84|30131.84|0
1623314700000|2021-06-10 08:45:00|30131.84|30131.84|30130.06|30130.06|30136.14|30136.14|30121.45|30121.45|0
1623315000000|2021-06-10 08:50:00|30125.75|30125.75|30151.59|30151.59|30151.59|30151.59|30125.75|30125.75|0
1623315300000|2021-06-10 08:55:00|30147.29|30147.29|30153.37|30153.37|30159.45|30159.45|30147.29|30147.29|0
1623315600000|2021-06-10 09:00:00|30145.51|30145.51|30144.76|30144.76|30149.82|30149.82|30139.42|30139.42|0
1623315900000|2021-06-10 09:05:00|30146.53|30146.53|30163.76|30163.76|30163.76|30163.76|30146.53|30146.53|0
1623316200000|2021-06-10 09:10:00|30170.87|30170.87|30183.79|30183.79|30188.1|30188.1|30170.87|30170.87|0
1623316500000|2021-06-10 09:15:00|30175.18|30175.18|30168.07|30168.07|30175.18|30175.18|30166.29|30166.29|0
1623316800000|2021-06-10 09:20:00|30169.84|30169.84|30173.4|30173.4|30181.26|30181.26|30169.84|30169.84|0
1623317100000|2021-06-10 09:25:00|30176.95|30176.95|30193.43|30193.43|30202.04|30202.04|30176.95|30176.95|0
1623317400000|2021-06-10 09:30:00|30195.21|30195.21|30203.07|30203.07|30203.07|30203.07|30186.59|30186.59|0
1623317700000|2021-06-10 09:35:00|30201.29|30201.29|30217.76|30217.76|30217.76|30217.76|30194.45|30194.45|0
1623318000000|2021-06-10 09:40:00|30222.07|30222.07|30211.4|30211.4|30235.74|30235.74|30211.4|30211.4|0
1623318300000|2021-06-10 09:45:00|30213.18|30213.18|30204.57|30204.57|30221.04|30221.04|30202.52|30202.52|0
1623318600000|2021-06-10 09:50:00|30208.12|30208.12|30209.9|30209.9|30209.9|30209.9|30195.96|30195.96|0
1623318900000|2021-06-10 09:55:00|30211.68|30211.68|30197.73|30197.73|30211.68|30211.68|30195.21|30195.21|0
1623319200000|2021-06-10 10:00:00|30202.04|30202.04|30219.27|30219.27|30219.27|30219.27|30197.73|30197.73|0
1623319500000|2021-06-10 10:05:00|30221.04|30221.04|30225.35|30225.35|30229.66|30229.66|30221.04|30221.04|0
1623319800000|2021-06-10 10:10:00|30229.66|30229.66|30225.35|30225.35|30229.66|30229.66|30221.04|30221.04|0
1623320100000|2021-06-10 10:15:00|30221.04|30221.04|30216.74|30216.74|30229.66|30229.66|30216.74|30216.74|0
1623320400000|2021-06-10 10:20:00|30221.04|30221.04|30230.68|30230.68|30233.96|30233.96|30221.04|30221.04|0
1623320700000|2021-06-10 10:25:00|30226.38|30226.38|30248.93|30248.93|30249.68|30249.68|30226.38|30226.38|0
1623321000000|2021-06-10 10:30:00|30245.38|30245.38|30243.88|30243.88|30251.74|30251.74|30234.24|30234.24|0
1623321300000|2021-06-10 10:35:00|30242.1|30242.1|30268.96|30268.96|30268.96|30268.96|30242.1|30242.1|0
1623321600000|2021-06-10 10:40:00|30264.66|30264.66|30254.27|30254.27|30264.66|30264.66|30254.27|30254.27|0
1623321900000|2021-06-10 10:45:00|30258.57|30258.57|30229.93|30229.93|30258.57|30258.57|30229.93|30229.93|0
1623322200000|2021-06-10 10:50:00|30225.62|30225.62|30199.51|30199.51|30225.62|30225.62|30199.51|30199.51|0
1623322500000|2021-06-10 10:55:00|30186.59|30186.59|30180.78|30180.78|30186.59|30186.59|30158.98|30158.98|0
1623322800000|2021-06-10 11:00:00|30176.48|30176.48|30188.37|30188.37|30197.26|30197.26|30154.95|30154.95|0
1623323100000|2021-06-10 11:05:00|30186.59|30186.59|30183.04|30183.04|30186.59|30186.59|30176.95|30176.95|0
1623323400000|2021-06-10 11:10:00|30181.26|30181.26|30172.65|30172.65|30185.57|30185.57|30172.65|30172.65|0
1623323700000|2021-06-10 11:15:00|30178.73|30178.73|30163.28|30163.28|30180.51|30180.51|30163.28|30163.28|0
1623324000000|2021-06-10 11:20:00|30154.67|30154.67|30136.42|30136.42|30154.67|30154.67|30136.42|30136.42|0
1623324300000|2021-06-10 11:25:00|30123.5|30123.5|30124.25|30124.25|30140.73|30140.73|30121.72|30121.72|0
1623324600000|2021-06-10 11:30:00|30128.56|30128.56|30115.64|30115.64|30128.56|30128.56|30111.33|30111.33|0
1623324900000|2021-06-10 11:35:00|30111.33|30111.33|30081.94|30081.94|30111.33|30111.33|30081.94|30081.94|0
1623325200000|2021-06-10 11:40:00|30094.86|30094.86|30090.55|30090.55|30094.86|30094.86|30090.55|30090.55|0
1623325500000|2021-06-10 11:45:00|30092.33|30092.33|30105.25|30105.25|30130.34|30130.34|30092.33|30092.33|0
1623325800000|2021-06-10 11:50:00|30100.94|30100.94|30081.94|30081.94|30100.94|30100.94|30071.55|30071.55|0
1623326100000|2021-06-10 11:55:00|30086.25|30086.25|30094.86|30094.86|30099.17|30099.17|30086.25|30086.25|0
1623326400000|2021-06-10 12:00:00|30090.55|30090.55|30084.47|30084.47|30099.17|30099.17|30081.94|30081.94|0
1623326700000|2021-06-10 12:05:00|30080.16|30080.16|30074.08|30074.08|30080.16|30080.16|30074.08|30074.08|0
1623327000000|2021-06-10 12:10:00|30069.77|30069.77|30066.22|30066.22|30070.52|30070.52|30064.44|30064.44|0
1623327300000|2021-06-10 12:15:00|30069.77|30069.77|30074.08|30074.08|30078.38|30078.38|30069.77|30069.77|0
1623327600000|2021-06-10 12:20:00|30075.86|30075.86|30097.39|30097.39|30101.69|30101.69|30075.86|30075.86|0
1623327900000|2021-06-10 12:25:00|30093.08|30093.08|30088.78|30088.78|30093.08|30093.08|30088.78|30088.78|0
1623328200000|2021-06-10 12:30:00|30087|30087|30049.74|30049.74|30093.08|30093.08|30023.91|30023.91|0
1623328500000|2021-06-10 12:35:00|30045.44|30045.44|30055.83|30055.83|30071.28|30071.28|30032.52|30032.52|0
1623328800000|2021-06-10 12:40:00|30070.52|30070.52|30074.08|30074.08|30083.44|30083.44|30066.22|30066.22|0
1623329100000|2021-06-10 12:45:00|30072.3|30072.3|30063.69|30063.69|30076.61|30076.61|30063.69|30063.69|0
1623329400000|2021-06-10 12:50:00|30080.91|30080.91|30067.99|30067.99|30080.91|30080.91|30067.99|30067.99|0
1623329700000|2021-06-10 12:55:00|30072.3|30072.3|30063.69|30063.69|30072.3|30072.3|30063.69|30063.69|0
1623330000000|2021-06-10 13:00:00|30059.38|30059.38|30042.91|30042.91|30059.38|30059.38|30042.91|30042.91|0
1623330300000|2021-06-10 13:05:00|30044.69|30044.69|30050.77|30050.77|30063.69|30063.69|30044.69|30044.69|0
1623330600000|2021-06-10 13:10:00|30055.08|30055.08|30048.99|30048.99|30055.08|30055.08|30048.99|30048.99|0
1623330900000|2021-06-10 13:15:00|30053.3|30053.3|30057.6|30057.6|30066.22|30066.22|30047.21|30047.21|0
1623331200000|2021-06-10 13:20:00|30061.91|30061.91|30065.47|30065.47|30074.08|30074.08|30057.6|30057.6|0
1623331500000|2021-06-10 13:25:00|30061.16|30061.16|30050.77|30050.77|30073.33|30073.33|30050.77|30050.77|0
1623331800000|2021-06-10 13:30:00|30067.99|30067.99|30106.75|30106.75|30112.84|30112.84|30059.38|30059.38|0
1623332100000|2021-06-10 13:35:00|30115.36|30115.36|30092.06|30092.06|30144.76|30144.76|30090.28|30090.28|0
1623332400000|2021-06-10 13:40:00|30073.05|30073.05|30085.97|30085.97|30085.97|30085.97|30054.05|30054.05|0
1623332700000|2021-06-10 13:45:00|30090.28|30090.28|30079.14|30079.14|30094.58|30094.58|30068.75|30068.75|0
1623333000000|2021-06-10 13:50:00|30077.36|30077.36|30119.67|30119.67|30119.67|30119.67|30077.36|30077.36|0
1623333300000|2021-06-10 13:55:00|30115.36|30115.36|30107.5|30107.5|30115.36|30115.36|30090.28|30090.28|0
1623333600000|2021-06-10 14:00:00|30111.81|30111.81|30135.12|30135.12|30145.51|30145.51|30111.81|30111.81|0
1623333900000|2021-06-10 14:05:00|30143.73|30143.73|30111.81|30111.81|30154.12|30154.12|30098.89|30098.89|0
1623334200000|2021-06-10 14:10:00|30116.12|30116.12|30116.12|30116.12|30129.03|30129.03|30103.2|30103.2|0
1623334500000|2021-06-10 14:15:00|30124.73|30124.73|30136.9|30136.9|30141.95|30141.95|30116.12|30116.12|0
1623334800000|2021-06-10 14:20:00|30132.59|30132.59|30147.29|30147.29|30147.29|30147.29|30113.59|30113.59|0
1623335100000|2021-06-10 14:25:00|30138.67|30138.67|30103.2|30103.2|30138.67|30138.67|30103.2|30103.2|0
1623335400000|2021-06-10 14:30:00|30116.12|30116.12|30103.95|30103.95|30120.42|30120.42|30097.11|30097.11|0
1623335700000|2021-06-10 14:35:00|30101.8|30101.8|30101.42|30101.42|30107.88|30107.88|30099.64|30099.64|0
1623336000000|2021-06-10 14:40:00|30111.81|30111.81|30107.5|30107.5|30117.89|30117.89|30103.2|30103.2|0
1623336300000|2021-06-10 14:45:00|30103.2|30103.2|30115.36|30115.36|30122.2|30122.2|30103.2|30103.2|0
1623336600000|2021-06-10 14:50:00|30117.14|30117.14|30109.28|30109.28|30140.45|30140.45|30109.28|30109.28|0
1623336900000|2021-06-10 14:55:00|30113.59|30113.59|30117.89|30117.89|30122.2|30122.2|30079.89|30079.89|0
1623337200000|2021-06-10 15:00:00|30109.28|30109.28|30107.5|30107.5|30117.89|30117.89|30098.89|30098.89|0
1623337500000|2021-06-10 15:05:00|30105.73|30105.73|30092.81|30092.81|30107.5|30107.5|30092.81|30092.81|0
1623337800000|2021-06-10 15:10:00|30088.5|30088.5|30051.25|30051.25|30095.34|30095.34|30042.63|30042.63|0
1623338100000|2021-06-10 15:15:00|30055.55|30055.55|30089.25|30089.25|30089.25|30089.25|30046.94|30046.94|0
1623338400000|2021-06-10 15:20:00|30076.33|30076.33|30084.95|30084.95|30089.25|30089.25|30076.33|30076.33|0
1623338700000|2021-06-10 15:25:00|30076.33|30076.33|30059.11|30059.11|30084.95|30084.95|30026.16|30026.16|0
1623395700000|2021-06-11 07:15:00|30059.93|30059.93|30085.02|30085.02|30085.02|30085.02|30053.85|30053.85|0
1623396000000|2021-06-11 07:20:00|30089.32|30089.32|30107.58|30107.58|30124.8|30124.8|30089.32|30089.32|0
1623396300000|2021-06-11 07:25:00|30104.02|30104.02|30160|30160|30164.31|30164.31|30085.02|30085.02|0
1623396600000|2021-06-11 07:30:00|30155.7|30155.7|30132.39|30132.39|30155.7|30155.7|30121.25|30121.25|0
1623396900000|2021-06-11 07:35:00|30140.25|30140.25|30122.27|30122.27|30154.95|30154.95|30111.88|30111.88|0
1623397200000|2021-06-11 07:40:00|30117.97|30117.97|30115.91|30115.91|30129.11|30129.11|30105.8|30105.8|0
1623397500000|2021-06-11 07:45:00|30124.53|30124.53|30114.89|30114.89|30133.89|30133.89|30114.89|30114.89|0
1623397800000|2021-06-11 07:50:00|30110.58|30110.58|30110.58|30110.58|30119.19|30119.19|30106.27|30106.27|0
1623398100000|2021-06-11 07:55:00|30119.19|30119.19|30140.73|30140.73|30140.73|30140.73|30112.08|30112.08|0
1623398400000|2021-06-11 08:00:00|30145.03|30145.03|30148.31|30148.31|30176.95|30176.95|30145.03|30145.03|0
1623398700000|2021-06-11 08:05:00|30144.01|30144.01|30153.37|30153.37|30160.48|30160.48|30144.01|30144.01|0
1623399000000|2021-06-11 08:10:00|30161.98|30161.98|30169.84|30169.84|30169.84|30169.84|30142.71|30142.71|0
1623399300000|2021-06-11 08:15:00|30174.15|30174.15|30158.43|30158.43|30174.15|30174.15|30158.43|30158.43|0
1623399600000|2021-06-11 08:20:00|30154.12|30154.12|30147.01|30147.01|30162.73|30162.73|30145.51|30145.51|0
1623399900000|2021-06-11 08:25:00|30142.71|30142.71|30143.46|30143.46|30150.57|30150.57|30142.71|30142.71|0
1623400200000|2021-06-11 08:30:00|30139.15|30139.15|30139.15|30139.15|30139.15|30139.15|30126.23|30126.23|0
1623400500000|2021-06-11 08:35:00|30143.46|30143.46|30149.54|30149.54|30149.54|30149.54|30137.37|30137.37|0
1623400800000|2021-06-11 08:40:00|30145.23|30145.23|30143.46|30143.46|30145.23|30145.23|30143.46|30143.46|0
1623401100000|2021-06-11 08:45:00|30147.76|30147.76|30135.6|30135.6|30147.76|30147.76|30133.07|30133.07|0
1623401400000|2021-06-11 08:50:00|30131.29|30131.29|30125.21|30125.21|30131.29|30131.29|30122.68|30122.68|0
1623401700000|2021-06-11 08:55:00|30126.98|30126.98|30128.76|30128.76|30130.54|30130.54|30111.53|30111.53|0
1623402000000|2021-06-11 09:00:00|30111.53|30111.53|30115.84|30115.84|30115.84|30115.84|30107.23|30107.23|0
1623402300000|2021-06-11 09:05:00|30111.53|30111.53|30100.12|30100.12|30111.53|30111.53|30097.59|30097.59|0
1623402600000|2021-06-11 09:10:00|30098.34|30098.34|30083.64|30083.64|30098.34|30098.34|30083.64|30083.64|0
1623402900000|2021-06-11 09:15:00|30092.26|30092.26|30106.95|30106.95|30106.95|30106.95|30088.7|30088.7|0
1623403200000|2021-06-11 09:20:00|30105.18|30105.18|30094.79|30094.79|30105.18|30105.18|30094.79|30094.79|0
1623403500000|2021-06-11 09:25:00|30103.4|30103.4|30099.84|30099.84|30103.4|30103.4|30095.54|30095.54|0
1623403800000|2021-06-11 09:30:00|30096.29|30096.29|30088.43|30088.43|30096.29|30096.29|30071.2|30071.2|0
1623404100000|2021-06-11 09:35:00|30084.12|30084.12|30071.2|30071.2|30091.98|30091.98|30071.2|30071.2|0
1623404400000|2021-06-11 09:40:00|30079.82|30079.82|30094.51|30094.51|30094.51|30094.51|30079.82|30079.82|0
1623404700000|2021-06-11 09:45:00|30096.29|30096.29|30095.26|30095.26|30100.6|30100.6|30088.43|30088.43|0
1623405000000|2021-06-11 09:50:00|30090.96|30090.96|30076.26|30076.26|30090.96|30090.96|30071.95|30071.95|0
1623405300000|2021-06-11 09:55:00|30080.57|30080.57|30071.95|30071.95|30089.18|30089.18|30067.65|30067.65|0
1623405600000|2021-06-11 10:00:00|30070.18|30070.18|30063.34|30063.34|30076.26|30076.26|30063.34|30063.34|0
1623405900000|2021-06-11 10:05:00|30059.04|30059.04|30048.65|30048.65|30059.04|30059.04|30033.2|30033.2|0
1623406200000|2021-06-11 10:10:00|30052.2|30052.2|30053.98|30053.98|30053.98|30053.98|30052.2|30052.2|0
1623406500000|2021-06-11 10:15:00|30057.53|30057.53|30052.47|30052.47|30061.09|30061.09|30052.47|30052.47|0
1623406800000|2021-06-11 10:20:00|30061.09|30061.09|30080.09|30080.09|30080.09|30080.09|30056.78|30056.78|0
1623407100000|2021-06-11 10:25:00|30083.64|30083.64|30079.34|30079.34|30083.64|30083.64|30075.03|30075.03|0
1623407400000|2021-06-11 10:30:00|30075.78|30075.78|30077.29|30077.29|30080.09|30080.09|30068.67|30068.67|0
1623407700000|2021-06-11 10:35:00|30079.06|30079.06|30091.98|30091.98|30098.07|30098.07|30079.06|30079.06|0
1623408000000|2021-06-11 10:40:00|30093.76|30093.76|30131.01|30131.01|30131.01|30131.01|30093.76|30093.76|0
1623408300000|2021-06-11 10:45:00|30135.32|30135.32|30126.71|30126.71|30135.32|30135.32|30122.4|30122.4|0
1623408600000|2021-06-11 10:50:00|30131.01|30131.01|30151.04|30151.04|30151.04|30151.04|30131.01|30131.01|0
1623408900000|2021-06-11 10:55:00|30138.12|30138.12|30148.51|30148.51|30157.13|30157.13|30129.51|30129.51|0
1623409200000|2021-06-11 11:00:00|30146.74|30146.74|30146.74|30146.74|30146.74|30146.74|30138.12|30138.12|0
1623409500000|2021-06-11 11:05:00|30144.96|30144.96|30132.04|30132.04|30144.96|30144.96|30132.04|30132.04|0
1623409800000|2021-06-11 11:10:00|30123.43|30123.43|30108.73|30108.73|30123.43|30123.43|30108.73|30108.73|0
1623410100000|2021-06-11 11:15:00|30113.04|30113.04|30116.59|30116.59|30116.59|30116.59|30113.04|30113.04|0
1623410400000|2021-06-11 11:20:00|30129.51|30129.51|30108.73|30108.73|30129.51|30129.51|30104.43|30104.43|0
1623410700000|2021-06-11 11:25:00|30110.51|30110.51|30088.7|30088.7|30110.51|30110.51|30084.4|30084.4|0
1623411000000|2021-06-11 11:30:00|30086.93|30086.93|30101.35|30101.35|30101.35|30101.35|30082.34|30082.34|0
1623411300000|2021-06-11 11:35:00|30105.65|30105.65|30088.15|30088.15|30116.79|30116.79|30086.38|30086.38|0
1623411600000|2021-06-11 11:40:00|30083.85|30083.85|30053.43|30053.43|30083.85|30083.85|30053.43|30053.43|0
1623411900000|2021-06-11 11:45:00|30040.51|30040.51|30018.7|30018.7|30044.82|30044.82|30018.7|30018.7|0
1623412200000|2021-06-11 11:50:00|30016.93|30016.93|29993.62|29993.62|30016.93|30016.93|29971.06|29971.06|0
1623412500000|2021-06-11 11:55:00|30002.23|30002.23|30031.62|30031.62|30046.59|30046.59|30002.23|30002.23|0
1623412800000|2021-06-11 12:00:00|30035.93|30035.93|30058.49|30058.49|30064.57|30064.57|30035.93|30035.93|0
1623413100000|2021-06-11 12:05:00|30056.71|30056.71|30052.4|30052.4|30056.71|30056.71|30046.32|30046.32|0
1623413400000|2021-06-11 12:10:00|30054.18|30054.18|30038.46|30038.46|30055.96|30055.96|30038.46|30038.46|0
1623413700000|2021-06-11 12:15:00|30034.15|30034.15|30054.18|30054.18|30054.18|30054.18|30034.15|30034.15|0
1623414000000|2021-06-11 12:20:00|30052.4|30052.4|30044.54|30044.54|30052.4|30052.4|30044.54|30044.54|0
1623414300000|2021-06-11 12:25:00|30048.85|30048.85|30048.85|30048.85|30048.85|30048.85|30044.54|30044.54|0
1623414600000|2021-06-11 12:30:00|30044.54|30044.54|30042.76|30042.76|30053.15|30053.15|30038.46|30038.46|0
1623414900000|2021-06-11 12:35:00|30047.07|30047.07|30047.07|30047.07|30054.93|30054.93|30047.07|30047.07|0
1623415200000|2021-06-11 12:40:00|30048.85|30048.85|30043.51|30043.51|30053.15|30053.15|30043.51|30043.51|0
1623415500000|2021-06-11 12:45:00|30045.29|30045.29|30037.43|30037.43|30047.07|30047.07|30037.43|30037.43|0
1623415800000|2021-06-11 12:50:00|30041.74|30041.74|30031.35|30031.35|30041.74|30041.74|30031.35|30031.35|0
1623416100000|2021-06-11 12:55:00|30027.04|30027.04|30020.21|30020.21|30039.21|30039.21|30020.21|30020.21|0
1623416400000|2021-06-11 13:00:00|30015.9|30015.9|30001.2|30001.2|30024.51|30024.51|29996.9|29996.9|0
1623416700000|2021-06-11 13:05:00|30005.51|30005.51|29999.43|29999.43|30009.82|30009.82|29984.73|29984.73|0
1623417000000|2021-06-11 13:10:00|30001.2|30001.2|30006.26|30006.26|30006.26|30006.26|29993.34|29993.34|0
1623417300000|2021-06-11 13:15:00|30008.04|30008.04|30002.98|30002.98|30008.04|30008.04|29990.81|29990.81|0
1623417600000|2021-06-11 13:20:00|30004.76|30004.76|30003.26|30003.26|30020.48|30020.48|30003.26|30003.26|0
1623417900000|2021-06-11 13:25:00|29994.64|29994.64|30002.5|30002.5|30002.5|30002.5|29949.8|29949.8|0
1623418200000|2021-06-11 13:30:00|29993.89|29993.89|29954.11|29954.11|29993.89|29993.89|29945.5|29945.5|0
1623418500000|2021-06-11 13:35:00|29958.41|29958.41|29944.47|29944.47|29958.41|29958.41|29914.32|29914.32|0
1623418800000|2021-06-11 13:40:00|29940.16|29940.16|29946.25|29946.25|29967.78|29967.78|29933.33|29933.33|0
1623419100000|2021-06-11 13:45:00|29941.94|29941.94|29949.8|29949.8|29954.86|29954.86|29920.41|29920.41|0
1623419400000|2021-06-11 13:50:00|29945.5|29945.5|29957.66|29957.66|29966.28|29966.28|29941.19|29941.19|0
1623419700000|2021-06-11 13:55:00|29955.89|29955.89|29933.33|29933.33|29955.89|29955.89|29916.1|29916.1|0
1623420000000|2021-06-11 14:00:00|29936.88|29936.88|29962.72|29962.72|29962.72|29962.72|29936.88|29936.88|0
1623420300000|2021-06-11 14:05:00|29967.03|29967.03|29935.11|29935.11|29967.03|29967.03|29935.11|29935.11|0
1623420600000|2021-06-11 14:10:00|29939.41|29939.41|29897.1|29897.1|29945.5|29945.5|29897.1|29897.1|0
1623420900000|2021-06-11 14:15:00|29901.41|29901.41|29878.85|29878.85|29903.18|29903.18|29874.54|29874.54|0
1623421200000|2021-06-11 14:20:00|29874.54|29874.54|29862.37|29862.37|29879.6|29879.6|29853.76|29853.76|0
1623421500000|2021-06-11 14:25:00|29858.07|29858.07|29865.93|29865.93|29880.63|29880.63|29858.07|29858.07|0
1623421800000|2021-06-11 14:30:00|29870.24|29870.24|29845.15|29845.15|29883.15|29883.15|29845.15|29845.15|0
1623422100000|2021-06-11 14:35:00|29840.84|29840.84|29891.77|29891.77|29900.38|29900.38|29836.54|29836.54|0
1623422400000|2021-06-11 14:40:00|29887.46|29887.46|29900.38|29900.38|29902.91|29902.91|29878.85|29878.85|0
1623422700000|2021-06-11 14:45:00|29896.07|29896.07|29887.46|29887.46|29904.69|29904.69|29887.46|29887.46|0
1623423000000|2021-06-11 14:50:00|29891.77|29891.77|29874.54|29874.54|29891.77|29891.77|29874.54|29874.54|0
1623423300000|2021-06-11 14:55:00|29878.85|29878.85|29867.43|29867.43|29878.85|29878.85|29864.9|29864.9|0
1623423600000|2021-06-11 15:00:00|29869.21|29869.21|29882.13|29882.13|29895.05|29895.05|29850.96|29850.96|0
1623423900000|2021-06-11 15:05:00|29885.68|29885.68|29909.74|29909.74|29914.05|29914.05|29873.52|29873.52|0
1623424200000|2021-06-11 15:10:00|29914.05|29914.05|29911.52|29911.52|29915.83|29915.83|29901.13|29901.13|0
1623424500000|2021-06-11 15:15:00|29909.74|29909.74|29901.88|29901.88|29914.05|29914.05|29901.88|29901.88|0
1623424800000|2021-06-11 15:20:00|29906.19|29906.19|29907.97|29907.97|29912.27|29912.27|29900.11|29900.11|0
1623425100000|2021-06-11 15:25:00|29903.66|29903.66|29901.88|29901.88|29906.19|29906.19|29882.88|29882.88|0
1623654900000|2021-06-14 07:15:00|30113.04|30113.04|30158.15|30158.15|30158.15|30158.15|30104.43|30104.43|0
1623655200000|2021-06-14 07:20:00|30162.46|30162.46|30140.93|30140.93|30194.38|30194.38|30137.37|30137.37|0
1623655500000|2021-06-14 07:25:00|30145.23|30145.23|30058.83|30058.83|30145.23|30145.23|30058.83|30058.83|0
1623655800000|2021-06-14 07:30:00|30057.06|30057.06|29998.54|29998.54|30057.06|30057.06|29973.46|29973.46|0
1623656100000|2021-06-14 07:35:00|29994.24|29994.24|30027.19|30027.19|30027.19|30027.19|29994.24|29994.24|0
1623656400000|2021-06-14 07:40:00|30028.96|30028.96|30002.1|30002.1|30030.74|30030.74|30002.1|30002.1|0
1623656700000|2021-06-14 07:45:00|29997.79|29997.79|29991.71|29991.71|30010.71|30010.71|29991.71|29991.71|0
1623657000000|2021-06-14 07:50:00|29983.1|29983.1|30008.93|30008.93|30008.93|30008.93|29981.32|29981.32|0
1623657300000|2021-06-14 07:55:00|30017.55|30017.55|30017.55|30017.55|30054.8|30054.8|30013.24|30013.24|0
1623657600000|2021-06-14 08:00:00|30013.24|30013.24|29991.71|29991.71|30021.85|30021.85|29991.71|29991.71|0
1623657900000|2021-06-14 08:05:00|29996.02|29996.02|30000.32|30000.32|30003.88|30003.88|29996.02|29996.02|0
1623658200000|2021-06-14 08:10:00|30008.93|30008.93|29974.96|29974.96|30008.93|30008.93|29974.96|29974.96|0
1623658500000|2021-06-14 08:15:00|29966.35|29966.35|29943.79|29943.79|29966.35|29966.35|29943.79|29943.79|0
1623658800000|2021-06-14 08:20:00|29948.1|29948.1|29950.9|29950.9|29955.96|29955.96|29947.35|29947.35|0
1623659100000|2021-06-14 08:25:00|29955.21|29955.21|29946.32|29946.32|29955.21|29955.21|29933.4|29933.4|0
1623659400000|2021-06-14 08:30:00|29950.63|29950.63|29950.63|29950.63|29963.54|29963.54|29937.71|29937.71|0
1623659700000|2021-06-14 08:35:00|29946.32|29946.32|29949.87|29949.87|29949.87|29949.87|29937.71|29937.71|0
1623660000000|2021-06-14 08:40:00|29962.79|29962.79|29944.54|29944.54|29962.79|29962.79|29942.01|29942.01|0
1623660300000|2021-06-14 08:45:00|29942.76|29942.76|29933.88|29933.88|29942.76|29942.76|29933.88|29933.88|0
1623660600000|2021-06-14 08:50:00|29938.18|29938.18|29932.1|29932.1|29938.18|29938.18|29921.71|29921.71|0
1623660900000|2021-06-14 08:55:00|29927.79|29927.79|29909.54|29909.54|29927.79|29927.79|29907.01|29907.01|0
1623661200000|2021-06-14 09:00:00|29911.32|29911.32|29964.02|29964.02|29978.72|29978.72|29911.32|29911.32|0
1623661500000|2021-06-14 09:05:00|29955.41|29955.41|29942.21|29942.21|29969.83|29969.83|29936.13|29936.13|0
1623661800000|2021-06-14 09:10:00|29937.91|29937.91|29897.1|29897.1|29942.21|29942.21|29897.1|29897.1|0
1623662100000|2021-06-14 09:15:00|29892.79|29892.79|29918.63|29918.63|29918.63|29918.63|29892.79|29892.79|0
1623662400000|2021-06-14 09:20:00|29922.94|29922.94|29918.63|29918.63|29924.72|29924.72|29914.32|29914.32|0
1623662700000|2021-06-14 09:25:00|29922.94|29922.94|29920.41|29920.41|29922.94|29922.94|29914.32|29914.32|0
1623663000000|2021-06-14 09:30:00|29916.85|29916.85|29902.16|29902.16|29922.19|29922.19|29902.16|29902.16|0
1623663300000|2021-06-14 09:35:00|29900.38|29900.38|29910.77|29910.77|29916.1|29916.1|29897.85|29897.85|0
1623663600000|2021-06-14 09:40:00|29908.99|29908.99|29951.3|29951.3|29951.3|29951.3|29894.3|29894.3|0
1623663900000|2021-06-14 09:45:00|29955.61|29955.61|29964.22|29964.22|29969.56|29969.56|29955.61|29955.61|0
1623664200000|2021-06-14 09:50:00|29967.78|29967.78|29950.55|29950.55|29967.78|29967.78|29950.55|29950.55|0
1623664500000|2021-06-14 09:55:00|29946.25|29946.25|29965.52|29965.52|29969.83|29969.83|29937.36|29937.36|0
1623664800000|2021-06-14 10:00:00|29961.22|29961.22|29955.89|29955.89|29962.24|29962.24|29947.27|29947.27|0
1623665100000|2021-06-14 10:05:00|29954.11|29954.11|29961.97|29961.97|29964.5|29964.5|29954.11|29954.11|0
1623665400000|2021-06-14 10:10:00|29960.19|29960.19|29964.5|29964.5|29964.5|29964.5|29947.27|29947.27|0
1623665700000|2021-06-14 10:15:00|29968.8|29968.8|29960.19|29960.19|29968.8|29968.8|29955.89|29955.89|0
1623666000000|2021-06-14 10:20:00|29968.8|29968.8|29964.5|29964.5|29968.8|29968.8|29964.5|29964.5|0
1623666300000|2021-06-14 10:25:00|29962.72|29962.72|29990.34|29990.34|29990.34|29990.34|29960.19|29960.19|0
1623666600000|2021-06-14 10:30:00|29994.64|29994.64|29999.97|29999.97|30004.28|30004.28|29994.64|29994.64|0
1623666900000|2021-06-14 10:35:00|30008.59|30008.59|29999.22|29999.22|30009.61|30009.61|29999.22|29999.22|0
1623667200000|2021-06-14 10:40:00|29994.92|29994.92|29995.67|29995.67|30008.59|30008.59|29982.75|29982.75|0
1623667500000|2021-06-14 10:45:00|29997.45|29997.45|29960.94|29960.94|29997.45|29997.45|29956.64|29956.64|0
1623667800000|2021-06-14 10:50:00|29957.39|29957.39|29960.94|29960.94|29965.25|29965.25|29955.61|29955.61|0
1623668100000|2021-06-14 10:55:00|29956.64|29956.64|29908.24|29908.24|29960.94|29960.94|29908.24|29908.24|0
1623668400000|2021-06-14 11:00:00|29903.93|29903.93|29935.11|29935.11|29935.11|29935.11|29903.93|29903.93|0
1623668700000|2021-06-14 11:05:00|29936.88|29936.88|29935.11|29935.11|29941.19|29941.19|29935.11|29935.11|0
1623669000000|2021-06-14 11:10:00|29930.8|29930.8|29935.11|29935.11|29935.11|29935.11|29930.8|29930.8|0
1623669300000|2021-06-14 11:15:00|29926.49|29926.49|29925.47|29925.47|29935.11|29935.11|29916.85|29916.85|0
1623669600000|2021-06-14 11:20:00|29921.16|29921.16|29885.68|29885.68|29921.16|29921.16|29885.68|29885.68|0
1623669900000|2021-06-14 11:25:00|29881.38|29881.38|29864.9|29864.9|29885.68|29885.68|29864.9|29864.9|0
1623670200000|2021-06-14 11:30:00|29873.52|29873.52|29892.52|29892.52|29892.52|29892.52|29869.21|29869.21|0
1623670500000|2021-06-14 11:35:00|29897.85|29897.85|29905.44|29905.44|29910.77|29910.77|29897.85|29897.85|0
1623670800000|2021-06-14 11:40:00|29909.74|29909.74|29905.44|29905.44|29909.74|29909.74|29897.58|29897.58|0
1623671100000|2021-06-14 11:45:00|29907.22|29907.22|29863.88|29863.88|29908.99|29908.99|29863.88|29863.88|0
1623671400000|2021-06-14 11:50:00|29868.18|29868.18|29886.43|29886.43|29886.43|29886.43|29868.18|29868.18|0
1623671700000|2021-06-14 11:55:00|29895.05|29895.05|29896.82|29896.82|29896.82|29896.82|29895.05|29895.05|0
1623672000000|2021-06-14 12:00:00|29892.52|29892.52|29858.82|29858.82|29892.52|29892.52|29858.82|29858.82|0
1623672300000|2021-06-14 12:05:00|29850.21|29850.21|29831.2|29831.2|29854.51|29854.51|29822.59|29822.59|0
1623672600000|2021-06-14 12:10:00|29832.98|29832.98|29845.9|29845.9|29854.51|29854.51|29825.12|29825.12|0
1623672900000|2021-06-14 12:15:00|29850.21|29850.21|29847.68|29847.68|29863.13|29863.13|29832.98|29832.98|0
1623673200000|2021-06-14 12:20:00|29849.46|29849.46|29845.15|29845.15|29875.29|29875.29|29845.15|29845.15|0
1623673500000|2021-06-14 12:25:00|29849.46|29849.46|29831.96|29831.96|29853.76|29853.76|29831.96|29831.96|0
1623673800000|2021-06-14 12:30:00|29833.73|29833.73|29847.68|29847.68|29856.29|29856.29|29826.9|29826.9|0
1623674100000|2021-06-14 12:35:00|29856.29|29856.29|29866.96|29866.96|29871.26|29871.26|29847.68|29847.68|0
1623674400000|2021-06-14 12:40:00|29875.57|29875.57|29904.21|29904.21|29904.21|29904.21|29872.29|29872.29|0
1623674700000|2021-06-14 12:45:00|29900.65|29900.65|29880.63|29880.63|29900.65|29900.65|29867.71|29867.71|0
1623675000000|2021-06-14 12:50:00|29876.32|29876.32|29872.01|29872.01|29880.63|29880.63|29872.01|29872.01|0
1623675300000|2021-06-14 12:55:00|29863.4|29863.4|29865.93|29865.93|29869.48|29869.48|29850.48|29850.48|0
1623675600000|2021-06-14 13:00:00|29857.32|29857.32|29857.32|29857.32|29865.93|29865.93|29846.93|29846.93|0
1623675900000|2021-06-14 13:05:00|29853.01|29853.01|29885.21|29885.21|29885.21|29885.21|29846.18|29846.18|0
1623676200000|2021-06-14 13:10:00|29893.82|29893.82|29905.99|29905.99|29910.29|29910.29|29893.82|29893.82|0
1623676500000|2021-06-14 13:15:00|29910.29|29910.29|29948.3|29948.3|29948.3|29948.3|29910.29|29910.29|0
1623676800000|2021-06-14 13:20:00|29952.61|29952.61|29950.08|29950.08|29952.61|29952.61|29936.13|29936.13|0
1623677100000|2021-06-14 13:25:00|29951.85|29951.85|29967.3|29967.3|29983.78|29983.78|29951.85|29951.85|0
1623677400000|2021-06-14 13:30:00|29963|29963|29951.1|29951.1|29967.3|29967.3|29913.85|29913.85|0
1623677700000|2021-06-14 13:35:00|29946.8|29946.8|29882.2|29882.2|29961.49|29961.49|29882.2|29882.2|0
1623678000000|2021-06-14 13:40:00|29890.81|29890.81|29876.12|29876.12|29918.43|29918.43|29871.81|29871.81|0
1623678300000|2021-06-14 13:45:00|29871.81|29871.81|29883.23|29883.23|29887.53|29887.53|29852.81|29852.81|0
1623678600000|2021-06-14 13:50:00|29878.92|29878.92|29882.2|29882.2|29890.81|29890.81|29847.75|29847.75|0
1623678900000|2021-06-14 13:55:00|29886.51|29886.51|29892.59|29892.59|29905.51|29905.51|29886.51|29886.51|0
1623679200000|2021-06-14 14:00:00|29896.9|29896.9|29909.82|29909.82|29920.21|29920.21|29892.59|29892.59|0
1623679500000|2021-06-14 14:05:00|29906.26|29906.26|29910.57|29910.57|29910.57|29910.57|29877.62|29877.62|0
1623679800000|2021-06-14 14:10:00|29906.26|29906.26|29855.34|29855.34|29906.26|29906.26|29842.42|29842.42|0
1623680100000|2021-06-14 14:15:00|29846.72|29846.72|29857.11|29857.11|29865.73|29865.73|29842.42|29842.42|0
1623680400000|2021-06-14 14:20:00|29865.73|29865.73|29854.59|29854.59|29867.5|29867.5|29854.59|29854.59|0
1623680700000|2021-06-14 14:25:00|29850.28|29850.28|29857.11|29857.11|29861.42|29861.42|29848.5|29848.5|0
1623681000000|2021-06-14 14:30:00|29861.42|29861.42|29848.5|29848.5|29874.34|29874.34|29835.58|29835.58|0
1623681300000|2021-06-14 14:35:00|29852.81|29852.81|29899.7|29899.7|29912.62|29912.62|29852.81|29852.81|0
1623681600000|2021-06-14 14:40:00|29897.92|29897.92|29896.9|29896.9|29906.54|29906.54|29883.98|29883.98|0
1623681900000|2021-06-14 14:45:00|29900.45|29900.45|29897.92|29897.92|29910.84|29910.84|29893.62|29893.62|0
1623682200000|2021-06-14 14:50:00|29906.54|29906.54|29891.09|29891.09|29910.84|29910.84|29891.09|29891.09|0
1623682500000|2021-06-14 14:55:00|29895.39|29895.39|29888.56|29888.56|29899.7|29899.7|29885|29885|0
1623682800000|2021-06-14 15:00:00|29892.87|29892.87|29891.09|29891.09|29892.87|29892.87|29886.78|29886.78|0
1623683100000|2021-06-14 15:05:00|29886.78|29886.78|29872.84|29872.84|29886.78|29886.78|29864.22|29864.22|0
1623683400000|2021-06-14 15:10:00|29877.14|29877.14|29877.14|29877.14|29885.76|29885.76|29875.37|29875.37|0
1623683700000|2021-06-14 15:15:00|29868.53|29868.53|29852.06|29852.06|29872.84|29872.84|29852.06|29852.06|0
1623684000000|2021-06-14 15:20:00|29853.83|29853.83|29837.09|29837.09|29853.83|29853.83|29837.09|29837.09|0
1623684300000|2021-06-14 15:25:00|29832.78|29832.78|29865.73|29865.73|29865.73|29865.73|29832.78|29832.78|0
1623741300000|2021-06-15 07:15:00|30155.96|30155.96|30228.41|30228.41|30228.41|30228.41|30145.57|30145.57|0
1623741600000|2021-06-15 07:20:00|30232.72|30232.72|30256.3|30256.3|30289.25|30289.25|30225.13|30225.13|0
1623741900000|2021-06-15 07:25:00|30260.61|30260.61|30254.53|30254.53|30269.22|30269.22|30252|30252|0
1623742200000|2021-06-15 07:30:00|30256.3|30256.3|30230.46|30230.46|30285.7|30285.7|30226.16|30226.16|0
1623742500000|2021-06-15 07:35:00|30234.77|30234.77|30258.15|30258.15|30268.54|30268.54|30230.46|30230.46|0
1623742800000|2021-06-15 07:40:00|30256.37|30256.37|30257.4|30257.4|30269.29|30269.29|30247.76|30247.76|0
1623743100000|2021-06-15 07:45:00|30259.18|30259.18|30275.93|30275.93|30284.81|30284.81|30238.67|30238.67|0
1623743400000|2021-06-15 07:50:00|30271.62|30271.62|30219.67|30219.67|30275.93|30275.93|30219.67|30219.67|0
1623743700000|2021-06-15 07:55:00|30211.06|30211.06|30205.73|30205.73|30211.06|30211.06|30175.58|30175.58|0
1623744000000|2021-06-15 08:00:00|30197.11|30197.11|30167.44|30167.44|30205.73|30205.73|30158.83|30158.83|0
1623744300000|2021-06-15 08:05:00|30154.53|30154.53|30146.66|30146.66|30162.11|30162.11|30136.27|30136.27|0
1623744600000|2021-06-15 08:10:00|30142.36|30142.36|30146.66|30146.66|30163.14|30163.14|30127.66|30127.66|0
1623744900000|2021-06-15 08:15:00|30148.44|30148.44|30144.14|30144.14|30161.36|30161.36|30135.52|30135.52|0
1623745200000|2021-06-15 08:20:00|30148.44|30148.44|30136.27|30136.27|30148.44|30148.44|30123.36|30123.36|0
1623745500000|2021-06-15 08:25:00|30127.66|30127.66|30146.66|30146.66|30163.89|30163.89|30121.58|30121.58|0
1623745800000|2021-06-15 08:30:00|30142.36|30142.36|30140.58|30140.58|30142.36|30142.36|30131.97|30131.97|0
1623746100000|2021-06-15 08:35:00|30136.27|30136.27|30142.36|30142.36|30157.05|30157.05|30136.27|30136.27|0
1623746400000|2021-06-15 08:40:00|30146.66|30146.66|30178.59|30178.59|30178.59|30178.59|30123.36|30123.36|0
1623746700000|2021-06-15 08:45:00|30174.28|30174.28|30184.94|30184.94|30193.56|30193.56|30165.67|30165.67|0
1623747000000|2021-06-15 08:50:00|30189.25|30189.25|30215.09|30215.09|30215.09|30215.09|30175.31|30175.31|0
1623747300000|2021-06-15 08:55:00|30223.7|30223.7|30241.68|30241.68|30241.68|30241.68|30214.06|30214.06|0
1623747600000|2021-06-15 09:00:00|30237.37|30237.37|30289.05|30289.05|30289.05|30289.05|30237.37|30237.37|0
1623747900000|2021-06-15 09:05:00|30293.35|30293.35|30295.13|30295.13|30301.97|30301.97|30284.74|30284.74|0
1623748200000|2021-06-15 09:10:00|30291.58|30291.58|30287.27|30287.27|30304.5|30304.5|30287.27|30287.27|0
1623748500000|2021-06-15 09:15:00|30282.96|30282.96|30290.83|30290.83|30295.88|30295.88|30282.96|30282.96|0
1623748800000|2021-06-15 09:20:00|30295.13|30295.13|30333.41|30333.41|30337.72|30337.72|30282.96|30282.96|0
1623749100000|2021-06-15 09:25:00|30331.63|30331.63|30338.74|30338.74|30338.74|30338.74|30318.72|30318.72|0
1623749400000|2021-06-15 09:30:00|30343.05|30343.05|30348.38|30348.38|30376|30376|30343.05|30343.05|0
1623749700000|2021-06-15 09:35:00|30352.69|30352.69|30336.22|30336.22|30363.08|30363.08|30331.91|30331.91|0
1623750000000|2021-06-15 09:40:00|30340.52|30340.52|30325.07|30325.07|30357|30357|30325.07|30325.07|0
1623750300000|2021-06-15 09:45:00|30320.77|30320.77|30312.16|30312.16|30326.85|30326.85|30312.16|30312.16|0
1623750600000|2021-06-15 09:50:00|30307.85|30307.85|30274.63|30274.63|30307.85|30307.85|30271.07|30271.07|0
1623750900000|2021-06-15 09:55:00|30278.93|30278.93|30266.77|30266.77|30278.93|30278.93|30262.46|30262.46|0
1623751200000|2021-06-15 10:00:00|30268.54|30268.54|30257.4|30257.4|30280.71|30280.71|30257.4|30257.4|0
1623751500000|2021-06-15 10:05:00|30260.96|30260.96|30266.01|30266.01|30266.01|30266.01|30244.48|30244.48|0
1623751800000|2021-06-15 10:10:00|30276.4|30276.4|30284.27|30284.27|30297.18|30297.18|30276.4|30276.4|0
1623752100000|2021-06-15 10:15:00|30288.57|30288.57|30290.35|30290.35|30294.66|30294.66|30286.04|30286.04|0
1623752400000|2021-06-15 10:20:00|30286.04|30286.04|30284.27|30284.27|30288.57|30288.57|30278.18|30278.18|0
1623752700000|2021-06-15 10:25:00|30288.57|30288.57|30286.04|30286.04|30290.35|30290.35|30286.04|30286.04|0
1623753000000|2021-06-15 10:30:00|30281.74|30281.74|30271.35|30271.35|30285.29|30285.29|30271.35|30271.35|0
1623753300000|2021-06-15 10:35:00|30273.12|30273.12|30278.18|30278.18|30286.04|30286.04|30273.12|30273.12|0
1623753600000|2021-06-15 10:40:00|30282.49|30282.49|30292.88|30292.88|30292.88|30292.88|30282.49|30282.49|0
1623753900000|2021-06-15 10:45:00|30288.57|30288.57|30288.57|30288.57|30288.57|30288.57|30284.27|30284.27|0
1623754200000|2021-06-15 10:50:00|30285.02|30285.02|30269.57|30269.57|30285.02|30285.02|30269.57|30269.57|0
1623754500000|2021-06-15 10:55:00|30260.96|30260.96|30282.49|30282.49|30282.49|30282.49|30260.96|30260.96|0
1623754800000|2021-06-15 11:00:00|30286.79|30286.79|30261.71|30261.71|30286.79|30286.79|30261.71|30261.71|0
1623755100000|2021-06-15 11:05:00|30266.01|30266.01|30277.16|30277.16|30281.46|30281.46|30266.01|30266.01|0
1623755400000|2021-06-15 11:10:00|30272.85|30272.85|30263.21|30263.21|30272.85|30272.85|30252.82|30252.82|0
1623755700000|2021-06-15 11:15:00|30267.52|30267.52|30267.52|30267.52|30271.82|30271.82|30258.9|30258.9|0
1623756000000|2021-06-15 11:20:00|30271.82|30271.82|30289.05|30289.05|30289.05|30289.05|30271.82|30271.82|0
1623756300000|2021-06-15 11:25:00|30297.66|30297.66|30314.13|30314.13|30318.44|30318.44|30297.66|30297.66|0
1623756600000|2021-06-15 11:30:00|30309.83|30309.83|30306.55|30306.55|30332.39|30332.39|30304.77|30304.77|0
1623756900000|2021-06-15 11:35:00|30313.66|30313.66|30317.96|30317.96|30322.27|30322.27|30313.66|30313.66|0
1623757200000|2021-06-15 11:40:00|30322.27|30322.27|30349.89|30349.89|30349.89|30349.89|30322.27|30322.27|0
1623757500000|2021-06-15 11:45:00|30341.27|30341.27|30339.5|30339.5|30345.58|30345.58|30326.58|30326.58|0
1623757800000|2021-06-15 11:50:00|30341.27|30341.27|30357.75|30357.75|30357.75|30357.75|30341.27|30341.27|0
1623758100000|2021-06-15 11:55:00|30366.36|30366.36|30393.98|30393.98|30400.06|30400.06|30366.36|30366.36|0
1623758400000|2021-06-15 12:00:00|30402.59|30402.59|30400.81|30400.81|30402.59|30402.59|30379.28|30379.28|0
1623758700000|2021-06-15 12:05:00|30399.03|30399.03|30417.01|30417.01|30421.32|30421.32|30391.17|30391.17|0
1623759000000|2021-06-15 12:10:00|30412.7|30412.7|30446.4|30446.4|30455.02|30455.02|30395.48|30395.48|0
1623759300000|2021-06-15 12:15:00|30442.1|30442.1|30443.12|30443.12|30450.71|30450.71|30439.57|30439.57|0
1623759600000|2021-06-15 12:20:00|30447.43|30447.43|30460.62|30460.62|30464.93|30464.93|30443.12|30443.12|0
1623759900000|2021-06-15 12:25:00|30464.93|30464.93|30463.15|30463.15|30464.93|30464.93|30440.59|30440.59|0
1623760200000|2021-06-15 12:30:00|30458.84|30458.84|30438.06|30438.06|30462.4|30462.4|30438.06|30438.06|0
1623760500000|2021-06-15 12:35:00|30433.76|30433.76|30445.93|30445.93|30445.93|30445.93|30416.53|30416.53|0
1623760800000|2021-06-15 12:40:00|30441.62|30441.62|30424.12|30424.12|30441.62|30441.62|30417.01|30417.01|0
1623761100000|2021-06-15 12:45:00|30428.43|30428.43|30440.59|30440.59|30440.59|30440.59|30424.12|30424.12|0
1623761400000|2021-06-15 12:50:00|30444.9|30444.9|30431.98|30431.98|30444.9|30444.9|30431.98|30431.98|0
1623761700000|2021-06-15 12:55:00|30414.76|30414.76|30431.98|30431.98|30440.59|30440.59|30410.45|30410.45|0
1623762000000|2021-06-15 13:00:00|30427.67|30427.67|30401.84|30401.84|30436.29|30436.29|30401.84|30401.84|0
1623762300000|2021-06-15 13:05:00|30400.06|30400.06|30392.47|30392.47|30403.61|30403.61|30369.16|30369.16|0
1623762600000|2021-06-15 13:10:00|30388.17|30388.17|30366.63|30366.63|30388.17|30388.17|30363.08|30363.08|0
1623762900000|2021-06-15 13:15:00|30375.25|30375.25|30347.63|30347.63|30375.25|30375.25|30340.8|30340.8|0
1623763200000|2021-06-15 13:20:00|30351.94|30351.94|30364.86|30364.86|30370.94|30370.94|30345.1|30345.1|0
1623763500000|2021-06-15 13:25:00|30360.55|30360.55|30336.22|30336.22|30360.55|30360.55|30336.22|30336.22|0
1623763800000|2021-06-15 13:30:00|30340.52|30340.52|30426.92|30426.92|30443.4|30443.4|30340.52|30340.52|0
1623764100000|2021-06-15 13:35:00|30422.62|30422.62|30446.95|30446.95|30457.34|30457.34|30410.72|30410.72|0
1623764400000|2021-06-15 13:40:00|30445.17|30445.17|30426.17|30426.17|30445.17|30445.17|30415.78|30415.78|0
1623764700000|2021-06-15 13:45:00|30427.95|30427.95|30425.42|30425.42|30438.34|30438.34|30408.2|30408.2|0
1623765000000|2021-06-15 13:50:00|30429.73|30429.73|30408.2|30408.2|30440.12|30440.12|30399.58|30399.58|0
1623765300000|2021-06-15 13:55:00|30412.5|30412.5|30425.42|30425.42|30434.03|30434.03|30403.89|30403.89|0
1623765600000|2021-06-15 14:00:00|30429.73|30429.73|30397.53|30397.53|30429.73|30429.73|30386.39|30386.39|0
1623765900000|2021-06-15 14:05:00|30399.31|30399.31|30395|30395|30403.61|30403.61|30378.53|30378.53|0
1623766200000|2021-06-15 14:10:00|30390.7|30390.7|30380.3|30380.3|30395|30395|30355.22|30355.22|0
1623766500000|2021-06-15 14:15:00|30376|30376|30361.3|30361.3|30382.08|30382.08|30346.61|30346.61|0
1623766800000|2021-06-15 14:20:00|30357|30357|30385.64|30385.64|30388.17|30388.17|30357|30357|0
1623767100000|2021-06-15 14:25:00|30389.94|30389.94|30319.74|30319.74|30390.7|30390.7|30307.57|30307.57|0
1623767400000|2021-06-15 14:30:00|30324.05|30324.05|30376.75|30376.75|30376.75|30376.75|30324.05|30324.05|0
1623767700000|2021-06-15 14:35:00|30372.44|30372.44|30365.33|30365.33|30385.36|30385.36|30352.41|30352.41|0
1623768000000|2021-06-15 14:40:00|30369.64|30369.64|30355.97|30355.97|30377.5|30377.5|30351.66|30351.66|0
1623768300000|2021-06-15 14:45:00|30351.66|30351.66|30335.19|30335.19|30360.28|30360.28|30324.05|30324.05|0
1623768600000|2021-06-15 14:50:00|30330.88|30330.88|30326.58|30326.58|30348.11|30348.11|30326.58|30326.58|0
1623768900000|2021-06-15 14:55:00|30330.88|30330.88|30344.55|30344.55|30344.55|30344.55|30327.33|30327.33|0
1623769200000|2021-06-15 15:00:00|30338.47|30338.47|30324.8|30324.8|30342.78|30342.78|30321.24|30321.24|0
1623769500000|2021-06-15 15:05:00|30329.11|30329.11|30268.82|30268.82|30329.11|30329.11|30268.82|30268.82|0
1623769800000|2021-06-15 15:10:00|30277.43|30277.43|30281.74|30281.74|30298.96|30298.96|30242.98|30242.98|0
1623770100000|2021-06-15 15:15:00|30277.43|30277.43|30298.96|30298.96|30303.27|30303.27|30268.82|30268.82|0
1623770400000|2021-06-15 15:20:00|30290.35|30290.35|30294.66|30294.66|30309.35|30309.35|30290.35|30290.35|0
1623770700000|2021-06-15 15:25:00|30298.96|30298.96|30294.66|30294.66|30309.35|30309.35|30260.96|30260.96|0
1623827700000|2021-06-16 07:15:00|30039.21|30039.21|30056.43|30056.43|30105.58|30105.58|30039.21|30039.21|0
1623828000000|2021-06-16 07:20:00|30047.82|30047.82|30091.91|30091.91|30091.91|30091.91|30043.51|30043.51|0
1623828300000|2021-06-16 07:25:00|30093.69|30093.69|30074.69|30074.69|30102.3|30102.3|30066.07|30066.07|0
1623828600000|2021-06-16 07:30:00|30078.99|30078.99|30040.99|30040.99|30085.83|30085.83|30040.99|30040.99|0
1623828900000|2021-06-16 07:35:00|30053.9|30053.9|30048.57|30048.57|30058.21|30058.21|30031.35|30031.35|0
1623829200000|2021-06-16 07:40:00|30057.19|30057.19|30037.91|30037.91|30057.19|30057.19|30033.6|30033.6|0
1623829500000|2021-06-16 07:45:00|30039.69|30039.69|30076.94|30076.94|30081.25|30081.25|30039.69|30039.69|0
1623829800000|2021-06-16 07:50:00|30078.72|30078.72|30065.52|30065.52|30078.72|30078.72|30047.55|30047.55|0
1623830100000|2021-06-16 07:55:00|30063.75|30063.75|30017.88|30017.88|30063.75|30063.75|30014.32|30014.32|0
1623830400000|2021-06-16 08:00:00|30013.57|30013.57|29979.87|29979.87|30022.19|30022.19|29979.87|29979.87|0
1623830700000|2021-06-16 08:05:00|29984.18|29984.18|29985.96|29985.96|30001.41|30001.41|29981.65|29981.65|0
1623831000000|2021-06-16 08:10:00|29981.65|29981.65|29986.71|29986.71|29988.49|29988.49|29971.26|29971.26|0
1623831300000|2021-06-16 08:15:00|29978.1|29978.1|29989.51|29989.51|29997.1|29997.1|29978.1|29978.1|0
1623831600000|2021-06-16 08:20:00|29993.82|29993.82|29982.68|29982.68|30004.21|30004.21|29982.68|29982.68|0
1623831900000|2021-06-16 08:25:00|29974.06|29974.06|29922.11|29922.11|29974.06|29974.06|29919.58|29919.58|0
1623832200000|2021-06-16 08:30:00|29926.42|29926.42|29954.04|29954.04|29954.04|29954.04|29919.58|29919.58|0
1623832500000|2021-06-16 08:35:00|29962.65|29962.65|29962.65|29962.65|29971.26|29971.26|29962.65|29962.65|0
1623832800000|2021-06-16 08:40:00|29966.95|29966.95|29973.04|29973.04|29973.04|29973.04|29945.42|29945.42|0
1623833100000|2021-06-16 08:45:00|29977.34|29977.34|29997.37|29997.37|29997.37|29997.37|29973.04|29973.04|0
1623833400000|2021-06-16 08:50:00|30000.93|30000.93|29998.4|29998.4|30000.93|30000.93|29989.79|29989.79|0
1623833700000|2021-06-16 08:55:00|29994.09|29994.09|29987.26|29987.26|30002.71|30002.71|29976.87|29976.87|0
1623834000000|2021-06-16 09:00:00|29983.7|29983.7|29986.23|29986.23|29990.54|29990.54|29981.93|29981.93|0
1623834300000|2021-06-16 09:05:00|29977.62|29977.62|29992.32|29992.32|29992.32|29992.32|29977.62|29977.62|0
1623834600000|2021-06-16 09:10:00|29996.62|29996.62|29978.37|29978.37|30000.93|30000.93|29978.37|29978.37|0
1623834900000|2021-06-16 09:15:00|29982.68|29982.68|29969.01|29969.01|29982.68|29982.68|29955.06|29955.06|0
1623835200000|2021-06-16 09:20:00|29967.23|29967.23|29958.62|29958.62|29975.84|29975.84|29954.31|29954.31|0
1623835500000|2021-06-16 09:25:00|29950|29950|29943.92|29943.92|29950|29950|29931|29931|0
1623835800000|2021-06-16 09:30:00|29939.61|29939.61|29952.53|29952.53|29952.53|29952.53|29937.84|29937.84|0
1623836100000|2021-06-16 09:35:00|29956.84|29956.84|29988.01|29988.01|29988.01|29988.01|29956.84|29956.84|0
1623836400000|2021-06-16 09:40:00|29979.4|29979.4|29964.7|29964.7|29979.4|29979.4|29956.09|29956.09|0
1623836700000|2021-06-16 09:45:00|29960.39|29960.39|29956.09|29956.09|29960.39|29960.39|29956.09|29956.09|0
1623837000000|2021-06-16 09:50:00|29960.39|29960.39|29973.31|29973.31|29973.31|29973.31|29960.39|29960.39|0
1623837300000|2021-06-16 09:55:00|29964.7|29964.7|29943.17|29943.17|29969.01|29969.01|29943.17|29943.17|0
1623837600000|2021-06-16 10:00:00|29938.86|29938.86|29956.09|29956.09|29956.09|29956.09|29938.86|29938.86|0
1623837900000|2021-06-16 10:05:00|29954.31|29954.31|29953.76|29953.76|29964.43|29964.43|29953.01|29953.01|0
1623838200000|2021-06-16 10:10:00|29962.37|29962.37|29940.84|29940.84|29965.93|29965.93|29940.84|29940.84|0
1623838500000|2021-06-16 10:15:00|29936.54|29936.54|29935.78|29935.78|29944.4|29944.4|29926.15|29926.15|0
1623838800000|2021-06-16 10:20:00|29937.56|29937.56|29923.62|29923.62|29937.56|29937.56|29915|29915|0
1623839100000|2021-06-16 10:25:00|29927.92|29927.92|29939.34|29939.34|29953.01|29953.01|29927.92|29927.92|0
1623839400000|2021-06-16 10:30:00|29942.89|29942.89|29988.76|29988.76|29989.79|29989.79|29942.89|29942.89|0
1623839700000|2021-06-16 10:35:00|29986.98|29986.98|29974.06|29974.06|29986.98|29986.98|29974.06|29974.06|0
1623840000000|2021-06-16 10:40:00|29969.76|29969.76|29959.37|29959.37|29969.76|29969.76|29959.37|29959.37|0
1623840300000|2021-06-16 10:45:00|29946.45|29946.45|29928.2|29928.2|29946.45|29946.45|29928.2|29928.2|0
1623840600000|2021-06-16 10:50:00|29923.89|29923.89|29928.2|29928.2|29928.2|29928.2|29919.58|29919.58|0
1623840900000|2021-06-16 10:55:00|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|29919.58|0
1623841200000|2021-06-16 11:00:00|29923.89|29923.89|29936.06|29936.06|29940.37|29940.37|29923.89|29923.89|0
1623841500000|2021-06-16 11:05:00|29939.61|29939.61|29921.36|29921.36|29939.61|29939.61|29921.36|29921.36|0
1623841800000|2021-06-16 11:10:00|29925.67|29925.67|29918.83|29918.83|29927.45|29927.45|29918.83|29918.83|0
1623842100000|2021-06-16 11:15:00|29914.53|29914.53|29927.45|29927.45|29927.45|29927.45|29914.53|29914.53|0
1623842400000|2021-06-16 11:20:00|29931.75|29931.75|29948.98|29948.98|29948.98|29948.98|29923.14|29923.14|0
1623842700000|2021-06-16 11:25:00|29947.2|29947.2|29974.82|29974.82|29974.82|29974.82|29947.2|29947.2|0
1623843000000|2021-06-16 11:30:00|29979.12|29979.12|29944.67|29944.67|29983.43|29983.43|29944.67|29944.67|0
1623843300000|2021-06-16 11:35:00|29948.98|29948.98|29952.53|29952.53|29954.31|29954.31|29947.2|29947.2|0
1623843600000|2021-06-16 11:40:00|29943.92|29943.92|29948.23|29948.23|29948.23|29948.23|29932.78|29932.78|0
1623843900000|2021-06-16 11:45:00|29946.45|29946.45|29959.37|29959.37|29959.37|29959.37|29944.67|29944.67|0
1623844200000|2021-06-16 11:50:00|29955.06|29955.06|29955.06|29955.06|29955.06|29955.06|29944.67|29944.67|0
1623844500000|2021-06-16 11:55:00|29953.28|29953.28|29979.12|29979.12|29979.12|29979.12|29953.28|29953.28|0
1623844800000|2021-06-16 12:00:00|29980.9|29980.9|29948.23|29948.23|29980.9|29980.9|29948.23|29948.23|0
1623845100000|2021-06-16 12:05:00|29943.92|29943.92|29935.31|29935.31|29943.92|29943.92|29935.31|29935.31|0
1623845400000|2021-06-16 12:10:00|29931|29931|29918.83|29918.83|29931|29931|29914.53|29914.53|0
1623845700000|2021-06-16 12:15:00|29923.14|29923.14|29929.97|29929.97|29931.75|29931.75|29921.36|29921.36|0
1623846000000|2021-06-16 12:20:00|29934.28|29934.28|29928.2|29928.2|29938.59|29938.59|29923.89|29923.89|0
1623846300000|2021-06-16 12:25:00|29936.81|29936.81|29938.59|29938.59|29941.12|29941.12|29932.5|29932.5|0
1623846600000|2021-06-16 12:30:00|29934.28|29934.28|29959.37|29959.37|29959.37|29959.37|29929.97|29929.97|0
1623846900000|2021-06-16 12:35:00|29955.06|29955.06|29963.67|29963.67|29972.29|29972.29|29955.06|29955.06|0
1623847200000|2021-06-16 12:40:00|29959.37|29959.37|29952.26|29952.26|29959.37|29959.37|29947.2|29947.2|0
1623847500000|2021-06-16 12:45:00|29950.48|29950.48|29941.87|29941.87|29952.26|29952.26|29935.03|29935.03|0
1623847800000|2021-06-16 12:50:00|29946.17|29946.17|29943.37|29943.37|29946.93|29946.93|29938.31|29938.31|0
1623848100000|2021-06-16 12:55:00|29941.59|29941.59|29954.79|29954.79|29959.84|29959.84|29941.59|29941.59|0
1623848400000|2021-06-16 13:00:00|29959.09|29959.09|29979.12|29979.12|29979.12|29979.12|29959.09|29959.09|0
1623848700000|2021-06-16 13:05:00|29980.9|29980.9|30009.54|30009.54|30009.54|30009.54|29980.9|29980.9|0
1623849000000|2021-06-16 13:10:00|30011.32|30011.32|30026.77|30026.77|30026.77|30026.77|30011.32|30011.32|0
1623849300000|2021-06-16 13:15:00|30028.54|30028.54|30047.55|30047.55|30047.55|30047.55|30024.24|30024.24|0
1623849600000|2021-06-16 13:20:00|30051.85|30051.85|30050.08|30050.08|30060.47|30060.47|30050.08|30050.08|0
1623849900000|2021-06-16 13:25:00|30041.46|30041.46|30045.77|30045.77|30047.55|30047.55|30024.24|30024.24|0
1623850200000|2021-06-16 13:30:00|30041.46|30041.46|30066.55|30066.55|30067.3|30067.3|30032.85|30032.85|0
1623850500000|2021-06-16 13:35:00|30062.24|30062.24|30092.66|30092.66|30107.36|30107.36|30062.24|30062.24|0
1623850800000|2021-06-16 13:40:00|30090.88|30090.88|30089.58|30089.58|30114.95|30114.95|30087.33|30087.33|0
1623851100000|2021-06-16 13:45:00|30085.28|30085.28|30105.03|30105.03|30106.81|30106.81|30074.89|30074.89|0
1623851400000|2021-06-16 13:50:00|30103.25|30103.25|30068.8|30068.8|30103.25|30103.25|30067.03|30067.03|0
1623851700000|2021-06-16 13:55:00|30067.03|30067.03|30056.36|30056.36|30067.78|30067.78|30054.58|30054.58|0
1623852000000|2021-06-16 14:00:00|30054.58|30054.58|30015.55|30015.55|30054.58|30054.58|30015.55|30015.55|0
1623852300000|2021-06-16 14:05:00|30017.33|30017.33|30039.89|30039.89|30039.89|30039.89|30016.58|30016.58|0
1623852600000|2021-06-16 14:10:00|30044.19|30044.19|30011.52|30011.52|30044.19|30044.19|30011.52|30011.52|0
1623852900000|2021-06-16 14:15:00|30007.21|30007.21|30011.52|30011.52|30021.16|30021.16|30007.21|30007.21|0
1623853200000|2021-06-16 14:20:00|30007.21|30007.21|30001.88|30001.88|30009.74|30009.74|30001.13|30001.13|0
1623853500000|2021-06-16 14:25:00|30003.66|30003.66|30029.5|30029.5|30033.8|30033.8|30003.66|30003.66|0
1623853800000|2021-06-16 14:30:00|30025.19|30025.19|30066.75|30066.75|30066.75|30066.75|30020.88|30020.88|0
1623854100000|2021-06-16 14:35:00|30071.06|30071.06|30056.36|30056.36|30083.98|30083.98|30052.06|30052.06|0
1623854400000|2021-06-16 14:40:00|30054.58|30054.58|30039.89|30039.89|30054.58|30054.58|30037.36|30037.36|0
1623854700000|2021-06-16 14:45:00|30044.19|30044.19|30033.8|30033.8|30048.5|30048.5|30029.5|30029.5|0
1623855000000|2021-06-16 14:50:00|30035.58|30035.58|30042.42|30042.42|30046.72|30046.72|30025.94|30025.94|0
1623855300000|2021-06-16 14:55:00|30051.03|30051.03|30090.81|30090.81|30090.81|30090.81|30051.03|30051.03|0
1623855600000|2021-06-16 15:00:00|30086.51|30086.51|30089.79|30089.79|30105.51|30105.51|30082.2|30082.2|0
1623855900000|2021-06-16 15:05:00|30088.01|30088.01|30090.81|30090.81|30115.9|30115.9|30081.92|30081.92|0
1623856200000|2021-06-16 15:10:00|30089.03|30089.03|30079.67|30079.67|30095.12|30095.12|30077.89|30077.89|0
1623856500000|2021-06-16 15:15:00|30077.89|30077.89|30064.97|30064.97|30080.42|30080.42|30054.58|30054.58|0
1623856800000|2021-06-16 15:20:00|30063.2|30063.2|30059.64|30059.64|30063.2|30063.2|30044.95|30044.95|0
1623857100000|2021-06-16 15:25:00|30055.34|30055.34|30041.39|30041.39|30059.64|30059.64|30029.22|30029.22|0
1623914100000|2021-06-17 07:15:00|30075.09|30075.09|30091.29|30091.29|30095.6|30095.6|30057.59|30057.59|0
1623914400000|2021-06-17 07:20:00|30095.6|30095.6|30090.26|30090.26|30111.79|30111.79|30083.43|30083.43|0
1623914700000|2021-06-17 07:25:00|30098.88|30098.88|30167.3|30167.3|30169.08|30169.08|30090.26|30090.26|0
1623915000000|2021-06-17 07:30:00|30175.91|30175.91|30221.5|30221.5|30221.5|30221.5|30150.83|30150.83|0
1623915300000|2021-06-17 07:35:00|30217.2|30217.2|30206.06|30206.06|30225.81|30225.81|30204.28|30204.28|0
1623915600000|2021-06-17 07:40:00|30201.75|30201.75|30173.11|30173.11|30214.67|30214.67|30173.11|30173.11|0
1623915900000|2021-06-17 07:45:00|30181.72|30181.72|30154.86|30154.86|30187.81|30187.81|30154.86|30154.86|0
1623916200000|2021-06-17 07:50:00|30159.16|30159.16|30186.03|30186.03|30186.03|30186.03|30142.69|30142.69|0
1623916500000|2021-06-17 07:55:00|30190.33|30190.33|30142.96|30142.96|30192.11|30192.11|30142.96|30142.96|0
1623916800000|2021-06-17 08:00:00|30125.74|30125.74|30121.43|30121.43|30125.74|30125.74|30091.29|30091.29|0
1623917100000|2021-06-17 08:05:00|30124.99|30124.99|30076.59|30076.59|30124.99|30124.99|30076.59|30076.59|0
1623917400000|2021-06-17 08:10:00|30078.37|30078.37|30078.37|30078.37|30078.37|30078.37|30067.98|30067.98|0
1623917700000|2021-06-17 08:15:00|30076.59|30076.59|30078.1|30078.1|30082.4|30082.4|30056.56|30056.56|0
1623918000000|2021-06-17 08:20:00|30082.4|30082.4|30098.88|30098.88|30098.88|30098.88|30072.01|30072.01|0
1623918300000|2021-06-17 08:25:00|30103.18|30103.18|30098.88|30098.88|30116.1|30116.1|30098.88|30098.88|0
1623918600000|2021-06-17 08:30:00|30094.57|30094.57|30088.49|30088.49|30107.49|30107.49|30075.57|30075.57|0
1623918900000|2021-06-17 08:35:00|30084.18|30084.18|30016.78|30016.78|30084.18|30084.18|30016.78|30016.78|0
1623919200000|2021-06-17 08:40:00|30008.17|30008.17|29975.22|29975.22|30008.17|30008.17|29975.22|29975.22|0
1623919500000|2021-06-17 08:45:00|29970.91|29970.91|29962.3|29962.3|29970.91|29970.91|29953.69|29953.69|0
1623919800000|2021-06-17 08:50:00|29960.52|29960.52|29953.69|29953.69|29960.52|29960.52|29930.38|29930.38|0
1623920100000|2021-06-17 08:55:00|29951.91|29951.91|29965.86|29965.86|29970.16|29970.16|29951.91|29951.91|0
1623920400000|2021-06-17 09:00:00|29964.08|29964.08|29948.36|29948.36|29972.69|29972.69|29936.19|29936.19|0
1623920700000|2021-06-17 09:05:00|29961.28|29961.28|29973.72|29973.72|29973.72|29973.72|29952.66|29952.66|0
1623921000000|2021-06-17 09:10:00|29969.41|29969.41|29965.1|29965.1|29981.58|29981.58|29965.1|29965.1|0
1623921300000|2021-06-17 09:15:00|29973.72|29973.72|29946.1|29946.1|29981.58|29981.58|29946.1|29946.1|0
1623921600000|2021-06-17 09:20:00|29941.8|29941.8|29914.93|29914.93|29941.8|29941.8|29912.4|29912.4|0
1623921900000|2021-06-17 09:25:00|29919.24|29919.24|29934.69|29934.69|29938.99|29938.99|29919.24|29919.24|0
1623922200000|2021-06-17 09:30:00|29932.91|29932.91|29948.63|29948.63|29948.63|29948.63|29932.91|29932.91|0
1623922500000|2021-06-17 09:35:00|29952.94|29952.94|29948.63|29948.63|29961.55|29961.55|29948.63|29948.63|0
1623922800000|2021-06-17 09:40:00|29946.85|29946.85|29952.19|29952.19|29953.96|29953.96|29929.63|29929.63|0
1623923100000|2021-06-17 09:45:00|29953.96|29953.96|29964.35|29964.35|29974.74|29974.74|29953.96|29953.96|0
1623923400000|2021-06-17 09:50:00|29968.66|29968.66|29968.66|29968.66|29968.66|29968.66|29968.66|29968.66|0
1623923700000|2021-06-17 09:55:00|29977.27|29977.27|29972.97|29972.97|29977.27|29977.27|29934.96|29934.96|0
1623924000000|2021-06-17 10:00:00|29971.19|29971.19|29960.8|29960.8|29979.8|29979.8|29956.49|29956.49|0
1623924300000|2021-06-17 10:05:00|29965.1|29965.1|29974.47|29974.47|29974.47|29974.47|29957.24|29957.24|0
1623924600000|2021-06-17 10:10:00|29970.16|29970.16|30069.76|30069.76|30069.76|30069.76|29969.41|29969.41|0
1623924900000|2021-06-17 10:15:00|30074.06|30074.06|30075.84|30075.84|30123.21|30123.21|30065.45|30065.45|0
1623925200000|2021-06-17 10:20:00|30084.45|30084.45|30088.76|30088.76|30109.54|30109.54|30077.62|30077.62|0
1623925500000|2021-06-17 10:25:00|30090.54|30090.54|30039.61|30039.61|30096.62|30096.62|30039.61|30039.61|0
1623925800000|2021-06-17 10:30:00|30031|30031|30003.38|30003.38|30042.14|30042.14|30003.38|30003.38|0
1623926100000|2021-06-17 10:35:00|30007.69|30007.69|29994.77|29994.77|30007.69|30007.69|29969.69|29969.69|0
1623926400000|2021-06-17 10:40:00|29990.47|29990.47|29982.13|29982.13|29990.47|29990.47|29976.8|29976.8|0
1623926700000|2021-06-17 10:45:00|29980.35|29980.35|29963.12|29963.12|29984.66|29984.66|29963.12|29963.12|0
1623927000000|2021-06-17 10:50:00|29954.51|29954.51|29990.74|29990.74|29990.74|29990.74|29954.51|29954.51|0
1623927300000|2021-06-17 10:55:00|29986.43|29986.43|30005.16|30005.16|30016.58|30016.58|29986.43|29986.43|0
1623927600000|2021-06-17 11:00:00|30009.47|30009.47|30034.56|30034.56|30042.42|30042.42|29994.02|29994.02|0
1623927900000|2021-06-17 11:05:00|30030.25|30030.25|30014.53|30014.53|30042.14|30042.14|30014.53|30014.53|0
1623928200000|2021-06-17 11:10:00|30010.97|30010.97|30018.83|30018.83|30018.83|30018.83|30009.19|30009.19|0
1623928500000|2021-06-17 11:15:00|30022.39|30022.39|30043.17|30043.17|30043.17|30043.17|30022.39|30022.39|0
1623928800000|2021-06-17 11:20:00|30047.47|30047.47|30059.37|30059.37|30061.14|30061.14|30047.47|30047.47|0
1623929100000|2021-06-17 11:25:00|30064.7|30064.7|30066.48|30066.48|30079.4|30079.4|30062.92|30062.92|0
1623929400000|2021-06-17 11:30:00|30062.17|30062.17|30069.01|30069.01|30069.01|30069.01|30051.78|30051.78|0
1623929700000|2021-06-17 11:35:00|30073.31|30073.31|30091.56|30091.56|30098.4|30098.4|30073.31|30073.31|0
1623930000000|2021-06-17 11:40:00|30087.26|30087.26|30067.5|30067.5|30087.26|30087.26|30065.73|30065.73|0
1623930300000|2021-06-17 11:45:00|30058.89|30058.89|30058.89|30058.89|30058.89|30058.89|30050.28|30050.28|0
1623930600000|2021-06-17 11:50:00|30063.2|30063.2|30051.03|30051.03|30063.2|30063.2|30051.03|30051.03|0
1623930900000|2021-06-17 11:55:00|30055.34|30055.34|30044.95|30044.95|30072.56|30072.56|30038.11|30038.11|0
1623931200000|2021-06-17 12:00:00|30040.64|30040.64|30063.95|30063.95|30068.25|30068.25|30038.11|30038.11|0
1623931500000|2021-06-17 12:05:00|30055.34|30055.34|30046.72|30046.72|30059.64|30059.64|30033.8|30033.8|0
1623931800000|2021-06-17 12:10:00|30051.03|30051.03|30081.17|30081.17|30081.17|30081.17|30051.03|30051.03|0
1623932100000|2021-06-17 12:15:00|30085.48|30085.48|30083.7|30083.7|30102.71|30102.71|30081.17|30081.17|0
1623932400000|2021-06-17 12:20:00|30079.4|30079.4|30075.09|30075.09|30092.31|30092.31|30070.78|30070.78|0
1623932700000|2021-06-17 12:25:00|30071.53|30071.53|30085.48|30085.48|30090.54|30090.54|30069.76|30069.76|0
1623933000000|2021-06-17 12:30:00|30094.09|30094.09|30096.62|30096.62|30105.99|30105.99|30083.7|30083.7|0
1623933300000|2021-06-17 12:35:00|30105.23|30105.23|30121.71|30121.71|30121.71|30121.71|30094.09|30094.09|0
1623933600000|2021-06-17 12:40:00|30117.4|30117.4|30100.93|30100.93|30126.01|30126.01|30096.62|30096.62|0
1623933900000|2021-06-17 12:45:00|30105.23|30105.23|30136.4|30136.4|30136.4|30136.4|30100.93|30100.93|0
1623934200000|2021-06-17 12:50:00|30140.71|30140.71|30143.24|30143.24|30143.24|30143.24|30121.71|30121.71|0
1623934500000|2021-06-17 12:55:00|30151.85|30151.85|30170.85|30170.85|30170.85|30170.85|30130.32|30130.32|0
1623934800000|2021-06-17 13:00:00|30162.24|30162.24|30190.13|30190.13|30190.13|30190.13|30157.94|30157.94|0
1623935100000|2021-06-17 13:05:00|30185.83|30185.83|30187.33|30187.33|30203.05|30203.05|30174.41|30174.41|0
1623935400000|2021-06-17 13:10:00|30191.64|30191.64|30209.89|30209.89|30218.5|30218.5|30187.33|30187.33|0
1623935700000|2021-06-17 13:15:00|30218.5|30218.5|30227.11|30227.11|30235.72|30235.72|30214.19|30214.19|0
1623936000000|2021-06-17 13:20:00|30222.81|30222.81|30225.61|30225.61|30238.53|30238.53|30218.5|30218.5|0
1623936300000|2021-06-17 13:25:00|30221.3|30221.3|30200.52|30200.52|30221.3|30221.3|30199.77|30199.77|0
1623936600000|2021-06-17 13:30:00|30209.14|30209.14|30256.78|30256.78|30262.86|30262.86|30204.83|30204.83|0
1623936900000|2021-06-17 13:35:00|30261.09|30261.09|30257.81|30257.81|30298.34|30298.34|30252.47|30252.47|0
1623937200000|2021-06-17 13:40:00|30270.72|30270.72|30224.11|30224.11|30275.03|30275.03|30219.8|30219.8|0
1623937500000|2021-06-17 13:45:00|30222.33|30222.33|30218.77|30218.77|30226.64|30226.64|30183.57|30183.57|0
1623937800000|2021-06-17 13:50:00|30214.47|30214.47|30224.86|30224.86|30237.78|30237.78|30197.24|30197.24|0
1623938100000|2021-06-17 13:55:00|30220.55|30220.55|30204.08|30204.08|30224.86|30224.86|30173.93|30173.93|0
1623938400000|2021-06-17 14:00:00|30212.69|30212.69|30252.47|30252.47|30252.47|30252.47|30212.69|30212.69|0
1623938700000|2021-06-17 14:05:00|30256.78|30256.78|30251.72|30251.72|30262.11|30262.11|30236.27|30236.27|0
1623939000000|2021-06-17 14:10:00|30247.42|30247.42|30230.94|30230.94|30247.42|30247.42|30222.33|30222.33|0
1623939300000|2021-06-17 14:15:00|30222.33|30222.33|30216.24|30216.24|30224.86|30224.86|30207.63|30207.63|0
1623939600000|2021-06-17 14:20:00|30211.94|30211.94|30237.03|30237.03|30241.33|30241.33|30201.55|30201.55|0
1623939900000|2021-06-17 14:25:00|30238.8|30238.8|30243.86|30243.86|30252.47|30252.47|30219.8|30219.8|0
1623940200000|2021-06-17 14:30:00|30245.64|30245.64|30227.39|30227.39|30258.56|30258.56|30217|30217|0
1623940500000|2021-06-17 14:35:00|30223.08|30223.08|30255|30255|30274|30274|30218.77|30218.77|0
1623940800000|2021-06-17 14:40:00|30259.31|30259.31|30261.09|30261.09|30294.78|30294.78|30246.39|30246.39|0
1623941100000|2021-06-17 14:45:00|30265.39|30265.39|30280.09|30280.09|30284.39|30284.39|30258.56|30258.56|0
1623941400000|2021-06-17 14:50:00|30284.39|30284.39|30306.2|30306.2|30306.2|30306.2|30275.78|30275.78|0
1623941700000|2021-06-17 14:55:00|30301.89|30301.89|30315.84|30315.84|30324.45|30324.45|30293.28|30293.28|0
1623942000000|2021-06-17 15:00:00|30311.53|30311.53|30269.97|30269.97|30318.37|30318.37|30269.97|30269.97|0
1623942300000|2021-06-17 15:05:00|30274.28|30274.28|30264.64|30264.64|30276.06|30276.06|30260.33|30260.33|0
1623942600000|2021-06-17 15:10:00|30251.72|30251.72|30240.31|30240.31|30256.03|30256.03|30229.16|30229.16|0
1623942900000|2021-06-17 15:15:00|30244.61|30244.61|30248.17|30248.17|30267.17|30267.17|30239.55|30239.55|0
1623943200000|2021-06-17 15:20:00|30243.86|30243.86|30212.69|30212.69|30243.86|30243.86|30212.69|30212.69|0
1623943500000|2021-06-17 15:25:00|30204.08|30204.08|30215.22|30215.22|30221.3|30221.3|30196.22|30196.22|0
1624000500000|2021-06-18 07:15:00|30089.51|30089.51|30150.07|30150.07|30155.41|30155.41|30089.51|30089.51|0
1624000800000|2021-06-18 07:20:00|30151.85|30151.85|30167.57|30167.57|30172.63|30172.63|30142.49|30142.49|0
1624001100000|2021-06-18 07:25:00|30171.88|30171.88|30118.9|30118.9|30173.66|30173.66|30109.54|30109.54|0
1624001400000|2021-06-18 07:30:00|30114.6|30114.6|30086.98|30086.98|30114.6|30114.6|30074.82|30074.82|0
1624001700000|2021-06-18 07:35:00|30091.29|30091.29|30113.1|30113.1|30113.1|30113.1|30091.29|30091.29|0
1624002000000|2021-06-18 07:40:00|30104.48|30104.48|30013.77|30013.77|30104.48|30104.48|29997.58|29997.58|0
1624002300000|2021-06-18 07:45:00|30010.22|30010.22|29965.1|29965.1|30018.83|30018.83|29960.8|29960.8|0
1624002600000|2021-06-18 07:50:00|29978.02|29978.02|29942.82|29942.82|29978.02|29978.02|29940.29|29940.29|0
1624002900000|2021-06-18 07:55:00|29934.21|29934.21|29881.98|29881.98|29934.21|29934.21|29860.45|29860.45|0
1624003200000|2021-06-18 08:00:00|29890.6|29890.6|29927.85|29927.85|29930.38|29930.38|29878.7|29878.7|0
1624003500000|2021-06-18 08:05:00|29923.54|29923.54|29934.69|29934.69|29936.46|29936.46|29914.93|29914.93|0
1624003800000|2021-06-18 08:10:00|29943.3|29943.3|29943.3|29943.3|29951.91|29951.91|29943.3|29943.3|0
1624004100000|2021-06-18 08:15:00|29938.99|29938.99|29949.38|29949.38|29949.38|29949.38|29934.69|29934.69|0
1624004400000|2021-06-18 08:20:00|29957.99|29957.99|29949.38|29949.38|29968.38|29968.38|29949.38|29949.38|0
1624004700000|2021-06-18 08:25:00|29953.69|29953.69|29952.66|29952.66|29970.91|29970.91|29940.77|29940.77|0
1624005000000|2021-06-18 08:30:00|29944.05|29944.05|29975.97|29975.97|29977.75|29977.75|29935.44|29935.44|0
1624005300000|2021-06-18 08:35:00|29980.28|29980.28|29992.45|29992.45|29992.45|29992.45|29967.36|29967.36|0
1624005600000|2021-06-18 08:40:00|29983.83|29983.83|29979.25|29979.25|29983.83|29983.83|29962.03|29962.03|0
1624005900000|2021-06-18 08:45:00|29981.03|29981.03|29972.42|29972.42|29981.03|29981.03|29972.42|29972.42|0
1624006200000|2021-06-18 08:50:00|29981.03|29981.03|29957.72|29957.72|29991.42|29991.42|29957.72|29957.72|0
1624006500000|2021-06-18 08:55:00|29966.33|29966.33|29979.25|29979.25|29979.25|29979.25|29966.33|29966.33|0
1624006800000|2021-06-18 09:00:00|29983.56|29983.56|30006.87|30006.87|30019.03|30019.03|29983.56|29983.56|0
1624007100000|2021-06-18 09:05:00|30002.56|30002.56|29991.9|29991.9|30017.26|30017.26|29990.12|29990.12|0
1624007700000|2021-06-18 09:15:00|29953.14|29953.14|29948.08|29948.08|29966.06|29966.06|29925.52|29925.52|0
1624008000000|2021-06-18 09:20:00|29952.39|29952.39|29949.86|29949.86|29964.56|29964.56|29933.39|29933.39|0
1624008300000|2021-06-18 09:25:00|29954.17|29954.17|29983.56|29983.56|29983.56|29983.56|29954.17|29954.17|0
1624008600000|2021-06-18 09:30:00|29979.25|29979.25|29996.48|29996.48|29996.48|29996.48|29971.39|29971.39|0
1624008900000|2021-06-18 09:35:00|30000.78|30000.78|29990.39|29990.39|30000.78|30000.78|29975.7|29975.7|0
1624009200000|2021-06-18 09:40:00|29992.17|29992.17|29968.86|29968.86|29996.48|29996.48|29968.86|29968.86|0
1624009500000|2021-06-18 09:45:00|29970.64|29970.64|29995.73|29995.73|29995.73|29995.73|29938.72|29938.72|0
1624009800000|2021-06-18 09:50:00|29993.95|29993.95|29983.56|29983.56|30003.59|30003.59|29919.44|29919.44|0
1624010100000|2021-06-18 09:55:00|29970.64|29970.64|29984.31|29984.31|29998.25|29998.25|29953.14|29953.14|0
1624010400000|2021-06-18 10:00:00|29971.39|29971.39|29823.4|29823.4|29981.78|29981.78|29814.79|29814.79|0
1624010700000|2021-06-18 10:05:00|29810.48|29810.48|29839.12|29839.12|29842.4|29842.4|29792.23|29792.23|0
1624011000000|2021-06-18 10:10:00|29825.18|29825.18|29809.73|29809.73|29828.73|29828.73|29795.78|29795.78|0
1624011300000|2021-06-18 10:15:00|29801.12|29801.12|29817.59|29817.59|29817.59|29817.59|29788.2|29788.2|0
1624011600000|2021-06-18 10:20:00|29819.37|29819.37|29854.09|29854.09|29854.09|29854.09|29810.76|29810.76|0
1624011900000|2021-06-18 10:25:00|29858.4|29858.4|29863.73|29863.73|29863.73|29863.73|29845.48|29845.48|0
1624012200000|2021-06-18 10:30:00|29859.43|29859.43|29823.67|29823.67|29859.43|29859.43|29815.06|29815.06|0
1624012500000|2021-06-18 10:35:00|29827.98|29827.98|29854.85|29854.85|29854.85|29854.85|29827.98|29827.98|0
1624012800000|2021-06-18 10:40:00|29859.15|29859.15|29830.51|29830.51|29859.15|29859.15|29826.2|29826.2|0
1624013100000|2021-06-18 10:45:00|29832.29|29832.29|29842.68|29842.68|29842.68|29842.68|29827.98|29827.98|0
1624013400000|2021-06-18 10:50:00|29836.59|29836.59|29822.65|29822.65|29836.59|29836.59|29822.65|29822.65|0
1624013700000|2021-06-18 10:55:00|29826.96|29826.96|29818.34|29818.34|29835.57|29835.57|29818.34|29818.34|0
1624014000000|2021-06-18 11:00:00|29822.65|29822.65|29796.54|29796.54|29826.96|29826.96|29789.7|29789.7|0
1624014300000|2021-06-18 11:05:00|29798.31|29798.31|29761.06|29761.06|29802.62|29802.62|29748.14|29748.14|0
1624014600000|2021-06-18 11:10:00|29752.45|29752.45|29795.51|29795.51|29795.51|29795.51|29747.11|29747.11|0
1624014900000|2021-06-18 11:15:00|29799.82|29799.82|29786.9|29786.9|29799.82|29799.82|29776.51|29776.51|0
1624015200000|2021-06-18 11:20:00|29782.59|29782.59|29810.21|29810.21|29818.82|29818.82|29778.28|29778.28|0
1624015500000|2021-06-18 11:25:00|29808.43|29808.43|29813.01|29813.01|29813.01|29813.01|29793.73|29793.73|0
1624015800000|2021-06-18 11:30:00|29808.7|29808.7|29784.37|29784.37|29819.09|29819.09|29784.37|29784.37|0
1624016100000|2021-06-18 11:35:00|29788.67|29788.67|29777.53|29777.53|29792.98|29792.98|29771.45|29771.45|0
1624016400000|2021-06-18 11:40:00|29781.84|29781.84|29777.53|29777.53|29783.62|29783.62|29748.89|29748.89|0
1624016700000|2021-06-18 11:45:00|29779.31|29779.31|29785.39|29785.39|29785.39|29785.39|29771.45|29771.45|0
1624017000000|2021-06-18 11:50:00|29783.62|29783.62|29801.87|29801.87|29801.87|29801.87|29779.31|29779.31|0
1624017300000|2021-06-18 11:55:00|29803.65|29803.65|29807.95|29807.95|29829.48|29829.48|29803.65|29803.65|0
1624017600000|2021-06-18 12:00:00|29803.65|29803.65|29789.7|29789.7|29804.4|29804.4|29772.48|29772.48|0
1624017900000|2021-06-18 12:05:00|29794.01|29794.01|29763.86|29763.86|29794.01|29794.01|29759.56|29759.56|0
1624018200000|2021-06-18 12:10:00|29739.53|29739.53|29753.47|29753.47|29766.39|29766.39|29728.11|29728.11|0
1624018500000|2021-06-18 12:15:00|29749.17|29749.17|29718|29718|29749.17|29749.17|29718|29718|0
1624018800000|2021-06-18 12:20:00|29722.3|29722.3|29703.3|29703.3|29735.22|29735.22|29694.69|29694.69|0
1624019100000|2021-06-18 12:25:00|29698.99|29698.99|29727.63|29727.63|29727.63|29727.63|29694.69|29694.69|0
1624019400000|2021-06-18 12:30:00|29719.02|29719.02|29743.08|29743.08|29756|29756|29711.16|29711.16|0
1624019700000|2021-06-18 12:35:00|29747.39|29747.39|29695.44|29695.44|29747.39|29747.39|29695.44|29695.44|0
1624020000000|2021-06-18 12:40:00|29693.66|29693.66|29708.36|29708.36|29716.97|29716.97|29677.19|29677.19|0
1624020300000|2021-06-18 12:45:00|29704.05|29704.05|29718.75|29718.75|29730.92|29730.92|29699.74|29699.74|0
1624020600000|2021-06-18 12:50:00|29716.97|29716.97|29748.14|29748.14|29748.14|29748.14|29712.66|29712.66|0
1624020900000|2021-06-18 12:55:00|29743.83|29743.83|29736.72|29736.72|29748.14|29748.14|29723.81|29723.81|0
1624021200000|2021-06-18 13:00:00|29738.5|29738.5|29728.86|29728.86|29747.11|29747.11|29728.11|29728.11|0
1624021500000|2021-06-18 13:05:00|29724.56|29724.56|29678.69|29678.69|29724.56|29724.56|29678.69|29678.69|0
1624021800000|2021-06-18 13:10:00|29687.3|29687.3|29685.53|29685.53|29693.39|29693.39|29674.38|29674.38|0
1624022100000|2021-06-18 13:15:00|29689.83|29689.83|29713.42|29713.42|29734.95|29734.95|29689.83|29689.83|0
1624022400000|2021-06-18 13:20:00|29709.11|29709.11|29709.11|29709.11|29720.25|29720.25|29698.72|29698.72|0
1624022700000|2021-06-18 13:25:00|29704.8|29704.8|29772.95|29772.95|29772.95|29772.95|29704.8|29704.8|0
1624023000000|2021-06-18 13:30:00|29764.34|29764.34|29735.97|29735.97|29788.67|29788.67|29684.77|29684.77|0
1624023300000|2021-06-18 13:35:00|29740.28|29740.28|29636.65|29636.65|29740.28|29740.28|29627.01|29627.01|0
1624023600000|2021-06-18 13:40:00|29632.35|29632.35|29634.4|29634.4|29640.96|29640.96|29610.81|29610.81|0
1624023900000|2021-06-18 13:45:00|29630.09|29630.09|29675.68|29675.68|29679.99|29679.99|29577.39|29577.39|0
1624024200000|2021-06-18 13:50:00|29679.99|29679.99|29624.49|29624.49|29679.99|29679.99|29567.2|29567.2|0
1624024500000|2021-06-18 13:55:00|29620.18|29620.18|29700.5|29700.5|29704.8|29704.8|29601.93|29601.93|0
1624024800000|2021-06-18 14:00:00|29709.11|29709.11|29718.75|29718.75|29727.36|29727.36|29689.35|29689.35|0
1624025100000|2021-06-18 14:05:00|29723.05|29723.05|29780.06|29780.06|29780.06|29780.06|29718.75|29718.75|0
1624025400000|2021-06-18 14:10:00|29783.62|29783.62|29752.72|29752.72|29785.39|29785.39|29715.47|29715.47|0
1624025700000|2021-06-18 14:15:00|29748.42|29748.42|29751.7|29751.7|29776.78|29776.78|29731.94|29731.94|0
1624026000000|2021-06-18 14:20:00|29760.31|29760.31|29705.08|29705.08|29764.61|29764.61|29700.77|29700.77|0
1624026300000|2021-06-18 14:25:00|29700.77|29700.77|29689.63|29689.63|29720.52|29720.52|29648.07|29648.07|0
1624026600000|2021-06-18 14:30:00|29686.07|29686.07|29672.4|29672.4|29705.83|29705.83|29652.38|29652.38|0
1624026900000|2021-06-18 14:35:00|29676.71|29676.71|29665.29|29665.29|29698.24|29698.24|29642.74|29642.74|0
1624027200000|2021-06-18 14:40:00|29660.99|29660.99|29691.13|29691.13|29751.42|29751.42|29650.6|29650.6|0
1624027500000|2021-06-18 14:45:00|29695.44|29695.44|29715.47|29715.47|29728.39|29728.39|29691.13|29691.13|0
1624027800000|2021-06-18 14:50:00|29711.16|29711.16|29697.22|29697.22|29721.55|29721.55|29697.22|29697.22|0
1624028100000|2021-06-18 14:55:00|29679.99|29679.99|29672.4|29672.4|29681.77|29681.77|29651.62|29651.62|0
1624028400000|2021-06-18 15:00:00|29670.63|29670.63|29671.65|29671.65|29679.24|29679.24|29650.87|29650.87|0
1624028700000|2021-06-18 15:05:00|29680.27|29680.27|29648.34|29648.34|29684.57|29684.57|29648.34|29648.34|0
1624029000000|2021-06-18 15:10:00|29652.65|29652.65|29667.35|29667.35|29677.74|29677.74|29648.34|29648.34|0
1624029300000|2021-06-18 15:15:00|29671.65|29671.65|29703.85|29703.85|29716.02|29716.02|29671.65|29671.65|0
1624029600000|2021-06-18 15:20:00|29699.54|29699.54|29689.15|29689.15|29716.77|29716.77|29679.51|29679.51|0
1624029900000|2021-06-18 15:25:00|29690.93|29690.93|29632.42|29632.42|29690.93|29690.93|29632.42|29632.42|0
1624259700000|2021-06-21 07:15:00|29616.9|29616.9|29664.27|29664.27|29664.27|29664.27|29589.29|29589.29|0
1624260000000|2021-06-21 07:20:00|29659.97|29659.97|29687.86|29687.86|29696.47|29696.47|29659.97|29659.97|0
1624260300000|2021-06-21 07:25:00|29674.94|29674.94|29694.96|29694.96|29705.35|29705.35|29670.9|29670.9|0
1624260600000|2021-06-21 07:30:00|29699.27|29699.27|29734|29734|29752.25|29752.25|29698.52|29698.52|0
1624260900000|2021-06-21 07:35:00|29746.91|29746.91|29766.67|29766.67|29779.59|29779.59|29735.5|29735.5|0
1624261200000|2021-06-21 07:40:00|29758.06|29758.06|29765.92|29765.92|29770.98|29770.98|29727.91|29727.91|0
1624261500000|2021-06-21 07:45:00|29762.36|29762.36|29773.51|29773.51|29793.53|29793.53|29758.06|29758.06|0
1624261800000|2021-06-21 07:50:00|29775.28|29775.28|29764.89|29764.89|29787.45|29787.45|29751.97|29751.97|0
1624262100000|2021-06-21 07:55:00|29756.28|29756.28|29770.22|29770.22|29778.84|29778.84|29756.28|29756.28|0
1624262400000|2021-06-21 08:00:00|29753|29753|29718.27|29718.27|29761.61|29761.61|29718.27|29718.27|0
1624262700000|2021-06-21 08:05:00|29716.5|29716.5|29635.15|29635.15|29716.5|29716.5|29635.15|29635.15|0
1624263000000|2021-06-21 08:10:00|29639.46|29639.46|29625.79|29625.79|29655.18|29655.18|29625.79|29625.79|0
1624263300000|2021-06-21 08:15:00|29630.09|29630.09|29660.24|29660.24|29660.24|29660.24|29630.09|29630.09|0
1624263600000|2021-06-21 08:20:00|29662.02|29662.02|29678.76|29678.76|29680.27|29680.27|29657.71|29657.71|0
1624263900000|2021-06-21 08:25:00|29683.07|29683.07|29645.82|29645.82|29687.38|29687.38|29645.82|29645.82|0
1624264200000|2021-06-21 08:30:00|29654.43|29654.43|29669.88|29669.88|29671.65|29671.65|29635.43|29635.43|0
1624264500000|2021-06-21 08:35:00|29656.96|29656.96|29674.18|29674.18|29674.18|29674.18|29650.87|29650.87|0
1624264800000|2021-06-21 08:40:00|29669.88|29669.88|29681.02|29681.02|29687.1|29687.1|29669.88|29669.88|0
1624265100000|2021-06-21 08:45:00|29685.33|29685.33|29655.93|29655.93|29685.33|29685.33|29651.63|29651.63|0
1624265400000|2021-06-21 08:50:00|29651.63|29651.63|29698.52|29698.52|29703.58|29703.58|29651.63|29651.63|0
1624265700000|2021-06-21 08:55:00|29708.91|29708.91|29711.71|29711.71|29714.24|29714.24|29699.54|29699.54|0
1624266000000|2021-06-21 09:00:00|29709.93|29709.93|29679.52|29679.52|29709.93|29709.93|29675.21|29675.21|0
1624266300000|2021-06-21 09:05:00|29675.21|29675.21|29700.3|29700.3|29702.82|29702.82|29675.21|29675.21|0
1624266600000|2021-06-21 09:10:00|29708.91|29708.91|29708.91|29708.91|29717.52|29717.52|29700.3|29700.3|0
1624266900000|2021-06-21 09:15:00|29707.13|29707.13|29716.77|29716.77|29740.83|29740.83|29706.38|29706.38|0
1624267200000|2021-06-21 09:20:00|29725.38|29725.38|29743.63|29743.63|29761.88|29761.88|29722.85|29722.85|0
1624267500000|2021-06-21 09:25:00|29752.25|29752.25|29763.66|29763.66|29766.19|29766.19|29745.41|29745.41|0
1624267800000|2021-06-21 09:30:00|29760.11|29760.11|29753.27|29753.27|29774.8|29774.8|29751.49|29751.49|0
1624268100000|2021-06-21 09:35:00|29748.96|29748.96|29736.05|29736.05|29757.58|29757.58|29736.05|29736.05|0
1624268400000|2021-06-21 09:40:00|29731.74|29731.74|29744.66|29744.66|29744.66|29744.66|29721.35|29721.35|0
1624268700000|2021-06-21 09:45:00|29748.96|29748.96|29755.05|29755.05|29763.66|29763.66|29748.96|29748.96|0
1624269000000|2021-06-21 09:50:00|29750.74|29750.74|29731.74|29731.74|29755.05|29755.05|29731.74|29731.74|0
1624269300000|2021-06-21 09:55:00|29740.35|29740.35|29737.82|29737.82|29748.96|29748.96|29727.43|29727.43|0
1624269600000|2021-06-21 10:00:00|29746.44|29746.44|29732.49|29732.49|29748.96|29748.96|29723.88|29723.88|0
1624269900000|2021-06-21 10:05:00|29736.8|29736.8|29722.1|29722.1|29736.8|29736.8|29722.1|29722.1|0
1624270200000|2021-06-21 10:10:00|29719.57|29719.57|29710.21|29710.21|29723.13|29723.13|29699.82|29699.82|0
1624270500000|2021-06-21 10:15:00|29705.9|29705.9|29724.9|29724.9|29736.32|29736.32|29705.9|29705.9|0
1624270800000|2021-06-21 10:20:00|29711.98|29711.98|29686.9|29686.9|29720.6|29720.6|29682.59|29682.59|0
1624271100000|2021-06-21 10:25:00|29691.2|29691.2|29689.43|29689.43|29699.06|29699.06|29686.9|29686.9|0
1624271400000|2021-06-21 10:30:00|29687.65|29687.65|29701.59|29701.59|29705.9|29705.9|29687.65|29687.65|0
1624271700000|2021-06-21 10:35:00|29705.9|29705.9|29695.51|29695.51|29710.21|29710.21|29691.2|29691.2|0
1624272000000|2021-06-21 10:40:00|29691.96|29691.96|29701.32|29701.32|29714.24|29714.24|29684.85|29684.85|0
1624272300000|2021-06-21 10:45:00|29688.4|29688.4|29652.92|29652.92|29688.4|29688.4|29649.37|29649.37|0
1624272600000|2021-06-21 10:50:00|29651.15|29651.15|29652.92|29652.92|29667.62|29667.62|29651.15|29651.15|0
1624272900000|2021-06-21 10:55:00|29654.7|29654.7|29618.47|29618.47|29657.23|29657.23|29618.47|29618.47|0
1624273200000|2021-06-21 11:00:00|29616.7|29616.7|29618.47|29618.47|29618.47|29618.47|29598.44|29598.44|0
1624273500000|2021-06-21 11:05:00|29620.25|29620.25|29614.17|29614.17|29628.86|29628.86|29614.17|29614.17|0
1624273800000|2021-06-21 11:10:00|29612.39|29612.39|29573.63|29573.63|29612.39|29612.39|29573.63|29573.63|0
1624274100000|2021-06-21 11:15:00|29571.85|29571.85|29532.07|29532.07|29576.16|29576.16|29529.54|29529.54|0
1624274400000|2021-06-21 11:20:00|29527.76|29527.76|29540.68|29540.68|29548.54|29548.54|29524.21|29524.21|0
1624274700000|2021-06-21 11:25:00|29542.46|29542.46|29533.85|29533.85|29544.24|29544.24|29530.29|29530.29|0
1624275000000|2021-06-21 11:30:00|29542.46|29542.46|29506.98|29506.98|29551.07|29551.07|29506.98|29506.98|0
1624275300000|2021-06-21 11:35:00|29510.54|29510.54|29520.65|29520.65|29530.29|29530.29|29510.54|29510.54|0
1624275600000|2021-06-21 11:40:00|29524.96|29524.96|29562.22|29562.22|29562.22|29562.22|29524.96|29524.96|0
1624275900000|2021-06-21 11:45:00|29557.91|29557.91|29561.46|29561.46|29561.46|29561.46|29541.43|29541.43|0
1624276200000|2021-06-21 11:50:00|29565.77|29565.77|29562.22|29562.22|29583|29583|29549.3|29549.3|0
1624276500000|2021-06-21 11:55:00|29566.52|29566.52|29589.83|29589.83|29603.78|29603.78|29566.52|29566.52|0
1624276800000|2021-06-21 12:00:00|29591.61|29591.61|29641.3|29641.3|29641.3|29641.3|29591.61|29591.61|0
1624277100000|2021-06-21 12:05:00|29637|29637|29655.25|29655.25|29655.25|29655.25|29632.69|29632.69|0
1624277400000|2021-06-21 12:10:00|29659.55|29659.55|29671.72|29671.72|29676.03|29676.03|29659.55|29659.55|0
1624277700000|2021-06-21 12:15:00|29669.94|29669.94|29680.33|29680.33|29684.64|29684.64|29661.33|29661.33|0
1624278000000|2021-06-21 12:20:00|29671.72|29671.72|29663.86|29663.86|29678.56|29678.56|29653.47|29653.47|0
1624278300000|2021-06-21 12:25:00|29659.55|29659.55|29661.33|29661.33|29672.47|29672.47|29652.72|29652.72|0
1624278600000|2021-06-21 12:30:00|29665.64|29665.64|29672.47|29672.47|29672.47|29672.47|29660.31|29660.31|0
1624278900000|2021-06-21 12:35:00|29668.92|29668.92|29656.75|29656.75|29673.23|29673.23|29656.75|29656.75|0
1624279200000|2021-06-21 12:40:00|29653.2|29653.2|29662.84|29662.84|29664.61|29664.61|29645.61|29645.61|0
1624279500000|2021-06-21 12:45:00|29658.53|29658.53|29632.69|29632.69|29660.31|29660.31|29624.08|29624.08|0
1624279800000|2021-06-21 12:50:00|29624.08|29624.08|29644.86|29644.86|29649.16|29649.16|29624.08|29624.08|0
1624280100000|2021-06-21 12:55:00|29640.55|29640.55|29657.78|29657.78|29665.64|29665.64|29636.24|29636.24|0
1624280400000|2021-06-21 13:00:00|29653.47|29653.47|29632.69|29632.69|29653.47|29653.47|29626.61|29626.61|0
1624280700000|2021-06-21 13:05:00|29637|29637|29638.77|29638.77|29656|29656|29615.46|29615.46|0
1624281000000|2021-06-21 13:10:00|29634.47|29634.47|29626.61|29626.61|29634.47|29634.47|29626.61|29626.61|0
1624281300000|2021-06-21 13:15:00|29624.83|29624.83|29615.46|29615.46|29636.24|29636.24|29615.46|29615.46|0
1624281600000|2021-06-21 13:20:00|29613.69|29613.69|29635.49|29635.49|29635.49|29635.49|29613.69|29613.69|0
1624281900000|2021-06-21 13:25:00|29631.19|29631.19|29630.16|29630.16|29634.47|29634.47|29607.6|29607.6|0
1624282200000|2021-06-21 13:30:00|29634.47|29634.47|29689.7|29689.7|29733.79|29733.79|29634.47|29634.47|0
1624282500000|2021-06-21 13:35:00|29706.93|29706.93|29716.56|29716.56|29752.79|29752.79|29702.62|29702.62|0
1624282800000|2021-06-21 13:40:00|29725.18|29725.18|29749.51|29749.51|29762.43|29762.43|29725.18|29725.18|0
1624283100000|2021-06-21 13:45:00|29736.59|29736.59|29729.48|29729.48|29736.59|29736.59|29697.56|29697.56|0
1624283400000|2021-06-21 13:50:00|29727.71|29727.71|29696.81|29696.81|29727.71|29727.71|29670.7|29670.7|0
1624283700000|2021-06-21 13:55:00|29692.5|29692.5|29643.08|29643.08|29692.5|29692.5|29643.08|29643.08|0
1624284000000|2021-06-21 14:00:00|29651.69|29651.69|29687.17|29687.17|29687.17|29687.17|29651.69|29651.69|0
1624284300000|2021-06-21 14:05:00|29682.86|29682.86|29723.67|29723.67|29723.67|29723.67|29682.86|29682.86|0
1624284600000|2021-06-21 14:10:00|29725.45|29725.45|29730.78|29730.78|29735.09|29735.09|29713.28|29713.28|0
1624284900000|2021-06-21 14:15:00|29726.47|29726.47|29778.43|29778.43|29791.34|29791.34|29726.47|29726.47|0
1624285200000|2021-06-21 14:20:00|29791.34|29791.34|29820.74|29820.74|29821.49|29821.49|29784.24|29784.24|0
1624285500000|2021-06-21 14:25:00|29825.04|29825.04|29804.26|29804.26|29829.35|29829.35|29793.87|29793.87|0
1624285800000|2021-06-21 14:30:00|29817.18|29817.18|29869.13|29869.13|29869.13|29869.13|29812.12|29812.12|0
1624286100000|2021-06-21 14:35:00|29864.83|29864.83|29877.75|29877.75|29894.22|29894.22|29850.13|29850.13|0
1624286400000|2021-06-21 14:40:00|29882.05|29882.05|29877.75|29877.75|29899.28|29899.28|29869.13|29869.13|0
1624286700000|2021-06-21 14:45:00|29873.44|29873.44|29854.44|29854.44|29882.05|29882.05|29848.35|29848.35|0
1624287000000|2021-06-21 14:50:00|29845.82|29845.82|29822.52|29822.52|29845.82|29845.82|29822.52|29822.52|0
1624287300000|2021-06-21 14:55:00|29826.82|29826.82|29856.97|29856.97|29866.6|29866.6|29826.82|29826.82|0
1624287600000|2021-06-21 15:00:00|29852.66|29852.66|29829.35|29829.35|29854.44|29854.44|29825.04|29825.04|0
1624287900000|2021-06-21 15:05:00|29831.13|29831.13|29848.63|29848.63|29857.99|29857.99|29823.54|29823.54|0
1624288200000|2021-06-21 15:10:00|29846.85|29846.85|29821.76|29821.76|29846.85|29846.85|29821.76|29821.76|0
1624288500000|2021-06-21 15:15:00|29826.07|29826.07|29869.41|29869.41|29873.71|29873.71|29824.29|29824.29|0
1624288800000|2021-06-21 15:20:00|29865.1|29865.1|29878.02|29878.02|29878.02|29878.02|29859.02|29859.02|0
1624289100000|2021-06-21 15:25:00|29873.71|29873.71|29912.75|29912.75|29913.5|29913.5|29873.71|29873.71|0
1624346100000|2021-06-22 07:15:00|29986.02|29986.02|29945.21|29945.21|29991.08|29991.08|29945.21|29945.21|0
1624346400000|2021-06-22 07:20:00|29949.52|29949.52|29975.63|29975.63|29980.69|29980.69|29949.52|29949.52|0
1624346700000|2021-06-22 07:25:00|29979.94|29979.94|29939.88|29939.88|29985|29985|29935.58|29935.58|0
1624347000000|2021-06-22 07:30:00|29948.49|29948.49|29911.99|29911.99|29977.89|29977.89|29911.99|29911.99|0
1624347300000|2021-06-22 07:35:00|29910.22|29910.22|29879.8|29879.8|29917.05|29917.05|29879.8|29879.8|0
1624347600000|2021-06-22 07:40:00|29875.49|29875.49|29843.57|29843.57|29875.49|29875.49|29822.04|29822.04|0
1624347900000|2021-06-22 07:45:00|29826.34|29826.34|29815.95|29815.95|29835.71|29835.71|29812.4|29812.4|0
1624348200000|2021-06-22 07:50:00|29807.34|29807.34|29847.87|29847.87|29856.49|29856.49|29805.56|29805.56|0
1624348500000|2021-06-22 07:55:00|29849.65|29849.65|29869.41|29869.41|29869.41|29869.41|29841.04|29841.04|0
1624348800000|2021-06-22 08:00:00|29873.71|29873.71|29937.83|29937.83|29950.75|29950.75|29860.79|29860.79|0
1624349100000|2021-06-22 08:05:00|29936.05|29936.05|29904.13|29904.13|29948.97|29948.97|29904.13|29904.13|0
1624349400000|2021-06-22 08:10:00|29912.75|29912.75|29880.82|29880.82|29912.75|29912.75|29876.52|29876.52|0
1624349700000|2021-06-22 08:15:00|29877.27|29877.27|29899.83|29899.83|29899.83|29899.83|29853.96|29853.96|0
1624350000000|2021-06-22 08:20:00|29901.6|29901.6|29896.54|29896.54|29906.93|29906.93|29896.54|29896.54|0
1624350300000|2021-06-22 08:25:00|29906.93|29906.93|29890.46|29890.46|29908.71|29908.71|29890.46|29890.46|0
1624350600000|2021-06-22 08:30:00|29886.15|29886.15|29888.68|29888.68|29901.6|29901.6|29871.46|29871.46|0
1624350900000|2021-06-22 08:35:00|29886.91|29886.91|29870.43|29870.43|29886.91|29886.91|29870.43|29870.43|0
1624351200000|2021-06-22 08:40:00|29868.66|29868.66|29851.43|29851.43|29868.66|29868.66|29851.43|29851.43|0
1624351500000|2021-06-22 08:45:00|29855.74|29855.74|29872.21|29872.21|29880.82|29880.82|29838.51|29838.51|0
1624351800000|2021-06-22 08:50:00|29870.43|29870.43|29885.13|29885.13|29889.44|29889.44|29863.6|29863.6|0
1624352100000|2021-06-22 08:55:00|29889.44|29889.44|29877.27|29877.27|29893.74|29893.74|29862.57|29862.57|0
1624352400000|2021-06-22 09:00:00|29890.19|29890.19|29898.05|29898.05|29898.05|29898.05|29885.13|29885.13|0
1624352700000|2021-06-22 09:05:00|29889.44|29889.44|29891.21|29891.21|29919.58|29919.58|29881.57|29881.57|0
1624353000000|2021-06-22 09:10:00|29886.91|29886.91|29917.05|29917.05|29921.36|29921.36|29881.57|29881.57|0
1624353300000|2021-06-22 09:15:00|29918.83|29918.83|29879.05|29879.05|29927.44|29927.44|29879.05|29879.05|0
1624353600000|2021-06-22 09:20:00|29880.82|29880.82|29885.13|29885.13|29889.44|29889.44|29876.52|29876.52|0
1624353900000|2021-06-22 09:25:00|29889.44|29889.44|29872.21|29872.21|29891.21|29891.21|29866.13|29866.13|0
1624354200000|2021-06-22 09:30:00|29876.52|29876.52|29879.8|29879.8|29883.35|29883.35|29874.74|29874.74|0
1624354500000|2021-06-22 09:35:00|29881.57|29881.57|29867.63|29867.63|29881.57|29881.57|29867.63|29867.63|0
1624354800000|2021-06-22 09:40:00|29863.32|29863.32|29859.02|29859.02|29863.32|29863.32|29852.93|29852.93|0
1624355100000|2021-06-22 09:45:00|29854.71|29854.71|29846.1|29846.1|29854.71|29854.71|29841.79|29841.79|0
1624355400000|2021-06-22 09:50:00|29859.02|29859.02|29877.27|29877.27|29877.27|29877.27|29854.71|29854.71|0
1624355700000|2021-06-22 09:55:00|29881.57|29881.57|29879.8|29879.8|29881.57|29881.57|29871.18|29871.18|0
1624356000000|2021-06-22 10:00:00|29878.02|29878.02|29893.74|29893.74|29893.74|29893.74|29871.18|29871.18|0
1624356300000|2021-06-22 10:05:00|29898.05|29898.05|29896.27|29896.27|29902.35|29902.35|29893.74|29893.74|0
1624356600000|2021-06-22 10:10:00|29887.66|29887.66|29899.83|29899.83|29901.6|29901.6|29883.35|29883.35|0
1624356900000|2021-06-22 10:15:00|29895.52|29895.52|29898.05|29898.05|29898.05|29898.05|29891.96|29891.96|0
1624357200000|2021-06-22 10:20:00|29902.35|29902.35|29874.74|29874.74|29904.13|29904.13|29874.74|29874.74|0
1624357500000|2021-06-22 10:25:00|29879.05|29879.05|29881.57|29881.57|29885.88|29885.88|29877.27|29877.27|0
1624357800000|2021-06-22 10:30:00|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|29883.35|0
1624358100000|2021-06-22 10:35:00|29879.05|29879.05|29885.13|29885.13|29885.13|29885.13|29874.74|29874.74|0
1624358400000|2021-06-22 10:40:00|29876.52|29876.52|29878.29|29878.29|29882.6|29882.6|29876.52|29876.52|0
1624358700000|2021-06-22 10:45:00|29886.91|29886.91|29874.74|29874.74|29891.21|29891.21|29874.74|29874.74|0
1624359000000|2021-06-22 10:50:00|29870.43|29870.43|29870.43|29870.43|29876.52|29876.52|29866.13|29866.13|0
1624359300000|2021-06-22 10:55:00|29879.05|29879.05|29893.74|29893.74|29896.27|29896.27|29874.74|29874.74|0
1624359600000|2021-06-22 11:00:00|29895.52|29895.52|29884.38|29884.38|29897.3|29897.3|29884.38|29884.38|0
1624359900000|2021-06-22 11:05:00|29880.07|29880.07|29888.68|29888.68|29892.99|29892.99|29880.07|29880.07|0
1624360200000|2021-06-22 11:10:00|29884.38|29884.38|29868.18|29868.18|29884.38|29884.38|29868.18|29868.18|0
1624360500000|2021-06-22 11:15:00|29866.4|29866.4|29856.76|29856.76|29870.71|29870.71|29846.37|29846.37|0
1624360800000|2021-06-22 11:20:00|29861.07|29861.07|29869.68|29869.68|29876.52|29876.52|29852.45|29852.45|0
1624361100000|2021-06-22 11:25:00|29873.99|29873.99|29863.6|29863.6|29877.54|29877.54|29861.07|29861.07|0
1624361400000|2021-06-22 11:30:00|29859.29|29859.29|29852.83|29852.83|29859.29|29859.29|29848.9|29848.9|0
1624361700000|2021-06-22 11:35:00|29851.05|29851.05|29844.59|29844.59|29859.29|29859.29|29840.29|29840.29|0
1624362000000|2021-06-22 11:40:00|29846.37|29846.37|29834.2|29834.2|29853.21|29853.21|29829.9|29829.9|0
1624362300000|2021-06-22 11:45:00|29838.51|29838.51|29815.95|29815.95|29838.51|29838.51|29815.95|29815.95|0
1624362600000|2021-06-22 11:50:00|29817.73|29817.73|29849.17|29849.17|29849.17|29849.17|29811.65|29811.65|0
1624362900000|2021-06-22 11:55:00|29853.48|29853.48|29835.23|29835.23|29853.48|29853.48|29835.23|29835.23|0
1624363200000|2021-06-22 12:00:00|29837.01|29837.01|29849.17|29849.17|29849.17|29849.17|29837.01|29837.01|0
1624363500000|2021-06-22 12:05:00|29840.56|29840.56|29831.95|29831.95|29849.17|29849.17|29831.95|29831.95|0
1624363800000|2021-06-22 12:10:00|29830.17|29830.17|29837.01|29837.01|29837.01|29837.01|29828.39|29828.39|0
1624364100000|2021-06-22 12:15:00|29832.7|29832.7|29832.7|29832.7|29832.7|29832.7|29828.39|29828.39|0
1624364400000|2021-06-22 12:20:00|29828.39|29828.39|29832.7|29832.7|29841.31|29841.31|29828.39|29828.39|0
1624364700000|2021-06-22 12:25:00|29834.48|29834.48|29819.03|29819.03|29849.45|29849.45|29817.25|29817.25|0
1624365000000|2021-06-22 12:30:00|29814.72|29814.72|29800.78|29800.78|29814.72|29814.72|29800.78|29800.78|0
1624365300000|2021-06-22 12:35:00|29799|29799|29792.16|29792.16|29805.08|29805.08|29792.16|29792.16|0
1624365600000|2021-06-22 12:40:00|29800.78|29800.78|29808.64|29808.64|29811.17|29811.17|29796.47|29796.47|0
1624365900000|2021-06-22 12:45:00|29800.02|29800.02|29802.55|29802.55|29808.64|29808.64|29799|29799|0
1624366200000|2021-06-22 12:50:00|29806.86|29806.86|29786.08|29786.08|29806.86|29806.86|29774.94|29774.94|0
1624366500000|2021-06-22 12:55:00|29799|29799|29807.61|29807.61|29807.61|29807.61|29797.22|29797.22|0
1624366800000|2021-06-22 13:00:00|29803.31|29803.31|29794.42|29794.42|29803.31|29803.31|29790.11|29790.11|0
1624367100000|2021-06-22 13:05:00|29803.03|29803.03|29797.22|29797.22|29824.09|29824.09|29797.22|29797.22|0
1624367400000|2021-06-22 13:10:00|29792.92|29792.92|29791.14|29791.14|29792.92|29792.92|29791.14|29791.14|0
1624367700000|2021-06-22 13:15:00|29794.69|29794.69|29794.69|29794.69|29811.17|29811.17|29792.92|29792.92|0
1624368000000|2021-06-22 13:20:00|29796.47|29796.47|29804.33|29804.33|29817.25|29817.25|29796.47|29796.47|0
1624368300000|2021-06-22 13:25:00|29808.64|29808.64|29821.56|29821.56|29821.56|29821.56|29802.55|29802.55|0
1624368600000|2021-06-22 13:30:00|29817.25|29817.25|29824.09|29824.09|29841.31|29841.31|29796.47|29796.47|0
1624368900000|2021-06-22 13:35:00|29815.47|29815.47|29803.31|29803.31|29824.09|29824.09|29799|29799|0
1624369200000|2021-06-22 13:40:00|29801.53|29801.53|29799|29799|29810.14|29810.14|29792.92|29792.92|0
1624369500000|2021-06-22 13:45:00|29803.31|29803.31|29800.78|29800.78|29811.92|29811.92|29799|29799|0
1624369800000|2021-06-22 13:50:00|29797.22|29797.22|29793.94|29793.94|29802.55|29802.55|29786.83|29786.83|0
1624370100000|2021-06-22 13:55:00|29789.63|29789.63|29798.25|29798.25|29802.55|29802.55|29786.08|29786.08|0
1624370400000|2021-06-22 14:00:00|29796.47|29796.47|29799|29799|29802.55|29802.55|29777.47|29777.47|0
1624370700000|2021-06-22 14:05:00|29795.45|29795.45|29769.61|29769.61|29795.45|29795.45|29763.52|29763.52|0
1624371000000|2021-06-22 14:10:00|29773.91|29773.91|29760.99|29760.99|29779.24|29779.24|29753.13|29753.13|0
1624371300000|2021-06-22 14:15:00|29765.3|29765.3|29786.08|29786.08|29786.08|29786.08|29758.46|29758.46|0
1624371600000|2021-06-22 14:20:00|29781.77|29781.77|29792.16|29792.16|29809.39|29809.39|29781.77|29781.77|0
1624371900000|2021-06-22 14:25:00|29787.86|29787.86|29800.02|29800.02|29802.55|29802.55|29787.86|29787.86|0
1624372200000|2021-06-22 14:30:00|29804.33|29804.33|29799.27|29799.27|29808.64|29808.64|29785.33|29785.33|0
1624372500000|2021-06-22 14:35:00|29794.97|29794.97|29799.27|29799.27|29799.27|29799.27|29788.88|29788.88|0
1624372800000|2021-06-22 14:40:00|29803.58|29803.58|29780.27|29780.27|29803.58|29803.58|29780.27|29780.27|0
1624373100000|2021-06-22 14:45:00|29783.82|29783.82|29766.6|29766.6|29791.68|29791.68|29757.98|29757.98|0
1624373400000|2021-06-22 14:50:00|29770.9|29770.9|29760.51|29760.51|29781.29|29781.29|29760.51|29760.51|0
1624373700000|2021-06-22 14:55:00|29758.74|29758.74|29763.04|29763.04|29767.35|29767.35|29758.74|29758.74|0
1624374000000|2021-06-22 15:00:00|29759.49|29759.49|29761.27|29761.27|29765.57|29765.57|29744.04|29744.04|0
1624374300000|2021-06-22 15:05:00|29769.88|29769.88|29764.82|29764.82|29777.74|29777.74|29764.82|29764.82|0
1624374600000|2021-06-22 15:10:00|29769.13|29769.13|29771.93|29771.93|29775.21|29775.21|29763.04|29763.04|0
1624374900000|2021-06-22 15:15:00|29776.24|29776.24|29776.24|29776.24|29782.32|29782.32|29770.15|29770.15|0
1624375200000|2021-06-22 15:20:00|29780.54|29780.54|29784.1|29784.1|29788.4|29788.4|29776.24|29776.24|0
1624375500000|2021-06-22 15:25:00|29779.79|29779.79|29785.12|29785.12|29789.43|29789.43|29764.34|29764.34|0
1624432500000|2021-06-23 07:15:00|29651.28|29651.28|29601.59|29601.59|29651.28|29651.28|29597.28|29597.28|0
1624432800000|2021-06-23 07:20:00|29610.2|29610.2|29619.56|29619.56|29624.9|29624.9|29610.2|29610.2|0
1624433100000|2021-06-23 07:25:00|29615.26|29615.26|29554.42|29554.42|29615.26|29615.26|29554.42|29554.42|0
1624433400000|2021-06-23 07:30:00|29550.11|29550.11|29589.9|29589.9|29602.82|29602.82|29550.11|29550.11|0
1624433700000|2021-06-23 07:35:00|29598.51|29598.51|29594.2|29594.2|29608.9|29608.9|29590.65|29590.65|0
1624434000000|2021-06-23 07:40:00|29602.82|29602.82|29668.44|29668.44|29668.44|29668.44|29602.82|29602.82|0
1624434300000|2021-06-23 07:45:00|29664.13|29664.13|29665.91|29665.91|29683.14|29683.14|29657.3|29657.3|0
1624434600000|2021-06-23 07:50:00|29667.69|29667.69|29662.63|29662.63|29673.02|29673.02|29654.77|29654.77|0
1624434900000|2021-06-23 07:55:00|29660.85|29660.85|29641.85|29641.85|29673.77|29673.77|29638.29|29638.29|0
1624435200000|2021-06-23 08:00:00|29650.46|29650.46|29660.85|29660.85|29660.85|29660.85|29650.46|29650.46|0
1624435500000|2021-06-23 08:05:00|29667.96|29667.96|29689.49|29689.49|29693.8|29693.8|29667.96|29667.96|0
1624435800000|2021-06-23 08:10:00|29693.8|29693.8|29704.19|29704.19|29717.11|29717.11|29693.8|29693.8|0
1624436100000|2021-06-23 08:15:00|29702.41|29702.41|29703.16|29703.16|29711.78|29711.78|29691|29691|0
1624436400000|2021-06-23 08:20:00|29701.39|29701.39|29728.25|29728.25|29728.25|29728.25|29701.39|29701.39|0
1624436700000|2021-06-23 08:25:00|29722.17|29722.17|29717.86|29717.86|29722.17|29722.17|29717.86|29717.86|0
1624437000000|2021-06-23 08:30:00|29700.64|29700.64|29698.11|29698.11|29702.41|29702.41|29698.11|29698.11|0
1624437300000|2021-06-23 08:35:00|29694.55|29694.55|29703.16|29703.16|29703.16|29703.16|29681.63|29681.63|0
1624437600000|2021-06-23 08:40:00|29704.94|29704.94|29711.03|29711.03|29722.44|29722.44|29702.41|29702.41|0
1624437900000|2021-06-23 08:45:00|29702.41|29702.41|29714.58|29714.58|29718.13|29718.13|29698.11|29698.11|0
1624438200000|2021-06-23 08:50:00|29710.27|29710.27|29698.11|29698.11|29710.27|29710.27|29698.11|29698.11|0
1624438500000|2021-06-23 08:55:00|29693.8|29693.8|29660.85|29660.85|29693.8|29693.8|29660.85|29660.85|0
1624438800000|2021-06-23 09:00:00|29659.07|29659.07|29651.21|29651.21|29673.77|29673.77|29642.6|29642.6|0
1624439100000|2021-06-23 09:05:00|29646.91|29646.91|29648.68|29648.68|29657.3|29657.3|29632.21|29632.21|0
1624439400000|2021-06-23 09:10:00|29644.38|29644.38|29667.69|29667.69|29667.69|29667.69|29644.38|29644.38|0
1624439700000|2021-06-23 09:15:00|29665.91|29665.91|29594.96|29594.96|29665.91|29665.91|29594.96|29594.96|0
1624440000000|2021-06-23 09:20:00|29603.57|29603.57|29591.4|29591.4|29603.57|29603.57|29590.65|29590.65|0
1624440300000|2021-06-23 09:25:00|29589.63|29589.63|29604.32|29604.32|29608.63|29608.63|29589.63|29589.63|0
1624440600000|2021-06-23 09:30:00|29606.1|29606.1|29625.1|29625.1|29633.72|29633.72|29600.02|29600.02|0
1624440900000|2021-06-23 09:35:00|29623.32|29623.32|29623.32|29623.32|29630.16|29630.16|29621.55|29621.55|0
1624441200000|2021-06-23 09:40:00|29625.1|29625.1|29657.02|29657.02|29657.02|29657.02|29623.32|29623.32|0
1624441500000|2021-06-23 09:45:00|29661.33|29661.33|29664.89|29664.89|29667.41|29667.41|29652.72|29652.72|0
1624441800000|2021-06-23 09:50:00|29663.11|29663.11|29652.72|29652.72|29671.72|29671.72|29652.72|29652.72|0
1624442100000|2021-06-23 09:55:00|29657.02|29657.02|29657.02|29657.02|29657.02|29657.02|29644.11|29644.11|0
1624442400000|2021-06-23 10:00:00|29669.94|29669.94|29661.33|29661.33|29669.94|29669.94|29659.55|29659.55|0
1624442700000|2021-06-23 10:05:00|29659.55|29659.55|29675.28|29675.28|29675.28|29675.28|29659.55|29659.55|0
1624443000000|2021-06-23 10:10:00|29677.05|29677.05|29664.13|29664.13|29677.05|29677.05|29664.13|29664.13|0
1624443300000|2021-06-23 10:15:00|29668.44|29668.44|29669.47|29669.47|29680.61|29680.61|29659.83|29659.83|0
1624443600000|2021-06-23 10:20:00|29665.16|29665.16|29692.77|29692.77|29695.3|29695.3|29660.85|29660.85|0
1624443900000|2021-06-23 10:25:00|29701.39|29701.39|29715.33|29715.33|29715.33|29715.33|29694.55|29694.55|0
1624444200000|2021-06-23 10:30:00|29723.95|29723.95|29715.33|29715.33|29723.95|29723.95|29715.33|29715.33|0
1624444500000|2021-06-23 10:35:00|29713.55|29713.55|29682.38|29682.38|29713.55|29713.55|29682.38|29682.38|0
1624444800000|2021-06-23 10:40:00|29686.69|29686.69|29678.83|29678.83|29695.3|29695.3|29674.52|29674.52|0
1624445100000|2021-06-23 10:45:00|29674.52|29674.52|29693.53|29693.53|29693.53|29693.53|29674.52|29674.52|0
1624445400000|2021-06-23 10:50:00|29695.3|29695.3|29676.3|29676.3|29695.3|29695.3|29676.3|29676.3|0
1624445700000|2021-06-23 10:55:00|29684.91|29684.91|29650.19|29650.19|29684.91|29684.91|29650.19|29650.19|0
1624446000000|2021-06-23 11:00:00|29639.8|29639.8|29630.16|29630.16|29639.8|29639.8|29622.3|29622.3|0
1624446300000|2021-06-23 11:05:00|29628.38|29628.38|29646.63|29646.63|29650.94|29650.94|29628.38|29628.38|0
1624446600000|2021-06-23 11:10:00|29644.86|29644.86|29634.47|29634.47|29644.86|29644.86|29625.85|29625.85|0
1624446900000|2021-06-23 11:15:00|29630.16|29630.16|29644.11|29644.11|29644.11|29644.11|29627.63|29627.63|0
1624447200000|2021-06-23 11:20:00|29639.8|29639.8|29606.85|29606.85|29639.8|29639.8|29605.07|29605.07|0
1624447500000|2021-06-23 11:25:00|29602.54|29602.54|29607.6|29607.6|29607.6|29607.6|29579.99|29579.99|0
1624447800000|2021-06-23 11:30:00|29603.3|29603.3|29609.38|29609.38|29613.69|29613.69|29603.3|29603.3|0
1624448100000|2021-06-23 11:35:00|29613.69|29613.69|29591.13|29591.13|29613.69|29613.69|29591.13|29591.13|0
1624448400000|2021-06-23 11:40:00|29592.91|29592.91|29619.02|29619.02|29619.02|29619.02|29592.91|29592.91|0
1624448700000|2021-06-23 11:45:00|29617.24|29617.24|29621.55|29621.55|29623.32|29623.32|29612.93|29612.93|0
1624449000000|2021-06-23 11:50:00|29612.93|29612.93|29617.24|29617.24|29625.85|29625.85|29612.93|29612.93|0
1624449300000|2021-06-23 11:55:00|29621.55|29621.55|29625.85|29625.85|29625.85|29625.85|29621.55|29621.55|0
1624449600000|2021-06-23 12:00:00|29621.55|29621.55|29626.88|29626.88|29626.88|29626.88|29612.93|29612.93|0
1624449900000|2021-06-23 12:05:00|29625.1|29625.1|29624.08|29624.08|29631.94|29631.94|29623.32|29623.32|0
1624450200000|2021-06-23 12:10:00|29637|29637|29672.75|29672.75|29672.75|29672.75|29637|29637|0
1624450500000|2021-06-23 12:15:00|29674.52|29674.52|29684.91|29684.91|29693.53|29693.53|29674.52|29674.52|0
1624450800000|2021-06-23 12:20:00|29683.14|29683.14|29683.14|29683.14|29683.14|29683.14|29678.83|29678.83|0
1624451100000|2021-06-23 12:25:00|29691.75|29691.75|29681.36|29681.36|29691.75|29691.75|29681.36|29681.36|0
1624451400000|2021-06-23 12:30:00|29685.67|29685.67|29700.36|29700.36|29700.36|29700.36|29685.67|29685.67|0
1624451700000|2021-06-23 12:35:00|29696.06|29696.06|29687.44|29687.44|29696.06|29696.06|29687.44|29687.44|0
1624452000000|2021-06-23 12:40:00|29689.22|29689.22|29678.08|29678.08|29691|29691|29669.47|29669.47|0
1624452300000|2021-06-23 12:45:00|29679.86|29679.86|29678.08|29678.08|29679.86|29679.86|29678.08|29678.08|0
1624452600000|2021-06-23 12:50:00|29686.69|29686.69|29686.69|29686.69|29688.47|29688.47|29678.08|29678.08|0
1624452900000|2021-06-23 12:55:00|29678.08|29678.08|29678.08|29678.08|29678.08|29678.08|29669.47|29669.47|0
1624453200000|2021-06-23 13:00:00|29679.86|29679.86|29679.86|29679.86|29679.86|29679.86|29679.86|29679.86|0
1624453500000|2021-06-23 13:05:00|29675.55|29675.55|29652.24|29652.24|29675.55|29675.55|29652.24|29652.24|0
1624453800000|2021-06-23 13:10:00|29656.55|29656.55|29656.55|29656.55|29660.85|29660.85|29652.24|29652.24|0
1624454100000|2021-06-23 13:15:00|29660.85|29660.85|29654.02|29654.02|29660.85|29660.85|29641.1|29641.1|0
1624454400000|2021-06-23 13:20:00|29645.4|29645.4|29630.71|29630.71|29650.73|29650.73|29628.18|29628.18|0
1624454700000|2021-06-23 13:25:00|29628.93|29628.93|29635.77|29635.77|29640.07|29640.07|29614.23|29614.23|0
1624455000000|2021-06-23 13:30:00|29640.07|29640.07|29655.79|29655.79|29672.27|29672.27|29619.56|29619.56|0
1624455300000|2021-06-23 13:35:00|29647.18|29647.18|29607.4|29607.4|29660.1|29660.1|29607.4|29607.4|0
1624455600000|2021-06-23 13:40:00|29598.78|29598.78|29619.56|29619.56|29623.87|29623.87|29594.48|29594.48|0
1624455900000|2021-06-23 13:45:00|29615.26|29615.26|29599.81|29599.81|29619.56|29619.56|29590.17|29590.17|0
1624456200000|2021-06-23 13:50:00|29601.59|29601.59|29608.42|29608.42|29608.42|29608.42|29587.64|29587.64|0
1624456500000|2021-06-23 13:55:00|29599.81|29599.81|29589.42|29589.42|29608.42|29608.42|29585.11|29585.11|0
1624456800000|2021-06-23 14:00:00|29593.73|29593.73|29639.59|29639.59|29639.59|29639.59|29593.73|29593.73|0
1624457100000|2021-06-23 14:05:00|29635.29|29635.29|29622.37|29622.37|29641.37|29641.37|29622.37|29622.37|0
1624457400000|2021-06-23 14:10:00|29626.67|29626.67|29617.04|29617.04|29630.98|29630.98|29595.5|29595.5|0
1624457700000|2021-06-23 14:15:00|29612.73|29612.73|29651.49|29651.49|29651.49|29651.49|29610.95|29610.95|0
1624458000000|2021-06-23 14:20:00|29642.87|29642.87|29623.87|29623.87|29654.02|29654.02|29623.87|29623.87|0
1624458300000|2021-06-23 14:25:00|29615.26|29615.26|29607.4|29607.4|29622.09|29622.09|29598.78|29598.78|0
1624458600000|2021-06-23 14:30:00|29609.17|29609.17|29594.48|29594.48|29617.79|29617.79|29594.48|29594.48|0
1624458900000|2021-06-23 14:35:00|29590.17|29590.17|29603.09|29603.09|29603.09|29603.09|29585.86|29585.86|0
1624459200000|2021-06-23 14:40:00|29604.87|29604.87|29645.4|29645.4|29645.4|29645.4|29604.87|29604.87|0
1624459500000|2021-06-23 14:45:00|29649.71|29649.71|29655.79|29655.79|29660.1|29660.1|29636.79|29636.79|0
1624459800000|2021-06-23 14:50:00|29651.49|29651.49|29654.02|29654.02|29654.02|29654.02|29636.79|29636.79|0
1624460100000|2021-06-23 14:55:00|29649.71|29649.71|29652.24|29652.24|29656.55|29656.55|29639.32|29639.32|0
1624460400000|2021-06-23 15:00:00|29647.93|29647.93|29621.07|29621.07|29647.93|29647.93|29612.46|29612.46|0
1624460700000|2021-06-23 15:05:00|29625.38|29625.38|29635.01|29635.01|29647.93|29647.93|29616.76|29616.76|0
1624461000000|2021-06-23 15:10:00|29630.71|29630.71|29609.65|29609.65|29635.01|29635.01|29609.65|29609.65|0
1624461300000|2021-06-23 15:15:00|29605.35|29605.35|29614.23|29614.23|29624.35|29624.35|29601.04|29601.04|0
1624461600000|2021-06-23 15:20:00|29609.93|29609.93|29590.65|29590.65|29610.68|29610.68|29582.04|29582.04|0
1624461900000|2021-06-23 15:25:00|29592.43|29592.43|29592.43|29592.43|29596.73|29596.73|29563.79|29563.79|0
1624518900000|2021-06-24 07:15:00|29602.07|29602.07|29572.4|29572.4|29602.07|29602.07|29563.79|29563.79|0
1624519200000|2021-06-24 07:20:00|29581.01|29581.01|29540.48|29540.48|29581.01|29581.01|29540.48|29540.48|0
1624519500000|2021-06-24 07:25:00|29527.56|29527.56|29508.55|29508.55|29527.56|29527.56|29491.33|29491.33|0
1624519800000|2021-06-24 07:30:00|29512.86|29512.86|29514.64|29514.64|29514.64|29514.64|29504.25|29504.25|0
1624520100000|2021-06-24 07:35:00|29506.02|29506.02|29535.42|29535.42|29537.95|29537.95|29506.02|29506.02|0
1624520400000|2021-06-24 07:40:00|29539.72|29539.72|29530.09|29530.09|29539.72|29539.72|29521.47|29521.47|0
1624520700000|2021-06-24 07:45:00|29517.17|29517.17|29534.39|29534.39|29534.39|29534.39|29517.17|29517.17|0
1624521000000|2021-06-24 07:50:00|29543.01|29543.01|29549.84|29549.84|29555.93|29555.93|29543.01|29543.01|0
1624521300000|2021-06-24 07:55:00|29558.45|29558.45|29530.57|29530.57|29558.45|29558.45|29530.57|29530.57|0
1624521600000|2021-06-24 08:00:00|29543.49|29543.49|29585.05|29585.05|29610.88|29610.88|29534.87|29534.87|0
1624521900000|2021-06-24 08:05:00|29581.49|29581.49|29550.32|29550.32|29581.49|29581.49|29546.01|29546.01|0
1624522200000|2021-06-24 08:10:00|29541.71|29541.71|29513.07|29513.07|29541.71|29541.71|29513.07|29513.07|0
1624522500000|2021-06-24 08:15:00|29511.29|29511.29|29523.46|29523.46|29534.6|29534.6|29511.29|29511.29|0
1624522800000|2021-06-24 08:20:00|29532.07|29532.07|29494.06|29494.06|29532.07|29532.07|29492.29|29492.29|0
1624523100000|2021-06-24 08:25:00|29489.76|29489.76|29507.74|29507.74|29519.9|29519.9|29485.45|29485.45|0
1624523400000|2021-06-24 08:30:00|29503.43|29503.43|29481.62|29481.62|29503.43|29503.43|29481.62|29481.62|0
1624523700000|2021-06-24 08:35:00|29477.32|29477.32|29471.23|29471.23|29479.09|29479.09|29466.93|29466.93|0
1624524000000|2021-06-24 08:40:00|29475.54|29475.54|29487.71|29487.71|29490.24|29490.24|29475.54|29475.54|0
1624524300000|2021-06-24 08:45:00|29483.4|29483.4|29443.62|29443.62|29483.4|29483.4|29443.62|29443.62|0
1624524600000|2021-06-24 08:50:00|29439.31|29439.31|29441.84|29441.84|29456.54|29456.54|29435|29435|0
1624524900000|2021-06-24 08:55:00|29450.45|29450.45|29456.54|29456.54|29460.84|29460.84|29447.92|29447.92|0
1624525200000|2021-06-24 09:00:00|29452.23|29452.23|29461.87|29461.87|29487.71|29487.71|29450.45|29450.45|0
1624525500000|2021-06-24 09:05:00|29453.26|29453.26|29440.06|29440.06|29453.26|29453.26|29439.31|29439.31|0
1624525800000|2021-06-24 09:10:00|29435.76|29435.76|29483.4|29483.4|29483.4|29483.4|29435.76|29435.76|0
1624526100000|2021-06-24 09:15:00|29481.62|29481.62|29465.15|29465.15|29481.62|29481.62|29460.84|29460.84|0
1624526400000|2021-06-24 09:20:00|29463.37|29463.37|29446.15|29446.15|29463.37|29463.37|29446.15|29446.15|0
1624526700000|2021-06-24 09:25:00|29450.45|29450.45|29429.67|29429.67|29450.45|29450.45|29425.37|29425.37|0
1624527000000|2021-06-24 09:30:00|29431.45|29431.45|29485.93|29485.93|29485.93|29485.93|29431.45|29431.45|0
1624527300000|2021-06-24 09:35:00|29484.15|29484.15|29487.43|29487.43|29487.43|29487.43|29469.46|29469.46|0
1624527600000|2021-06-24 09:40:00|29491.74|29491.74|29487.43|29487.43|29491.74|29491.74|29481.35|29481.35|0
1624527900000|2021-06-24 09:45:00|29489.21|29489.21|29486.68|29486.68|29490.99|29490.99|29480.6|29480.6|0
1624528200000|2021-06-24 09:50:00|29490.24|29490.24|29498.1|29498.1|29508.49|29508.49|29490.24|29490.24|0
1624528500000|2021-06-24 09:55:00|29493.79|29493.79|29489.48|29489.48|29500.63|29500.63|29485.93|29485.93|0
1624528800000|2021-06-24 10:00:00|29487.71|29487.71|29483.4|29483.4|29492.01|29492.01|29483.4|29483.4|0
1624529100000|2021-06-24 10:05:00|29487.71|29487.71|29485.18|29485.18|29498.1|29498.1|29485.18|29485.18|0
1624529400000|2021-06-24 10:10:00|29489.48|29489.48|29464.4|29464.4|29489.48|29489.48|29464.4|29464.4|0
1624529700000|2021-06-24 10:15:00|29460.09|29460.09|29464.4|29464.4|29464.4|29464.4|29442.86|29442.86|0
1624530000000|2021-06-24 10:20:00|29468.7|29468.7|29452.23|29452.23|29468.7|29468.7|29447.92|29447.92|0
1624530300000|2021-06-24 10:25:00|29443.62|29443.62|29437.53|29437.53|29456.54|29456.54|29437.53|29437.53|0
1624530600000|2021-06-24 10:30:00|29433.23|29433.23|29442.86|29442.86|29443.62|29443.62|29433.23|29433.23|0
1624530900000|2021-06-24 10:35:00|29438.56|29438.56|29420.31|29420.31|29438.56|29438.56|29420.31|29420.31|0
1624531200000|2021-06-24 10:40:00|29422.08|29422.08|29435|29435|29439.31|29439.31|29413.47|29413.47|0
1624531500000|2021-06-24 10:45:00|29430.7|29430.7|29430.7|29430.7|29430.7|29430.7|29416|29416|0
1624531800000|2021-06-24 10:50:00|29435|29435|29458.31|29458.31|29458.31|29458.31|29435|29435|0
1624532100000|2021-06-24 10:55:00|29462.62|29462.62|29463.37|29463.37|29473.76|29473.76|29456.54|29456.54|0
1624532400000|2021-06-24 11:00:00|29465.15|29465.15|29553.6|29553.6|29553.6|29553.6|29465.15|29465.15|0
1624532700000|2021-06-24 11:05:00|29562.22|29562.22|29558.66|29558.66|29585.52|29585.52|29554.35|29554.35|0
1624533000000|2021-06-24 11:10:00|29562.97|29562.97|29573.36|29573.36|29573.36|29573.36|29546.49|29546.49|0
1624533300000|2021-06-24 11:15:00|29564.74|29564.74|29550.8|29550.8|29569.05|29569.05|29546.49|29546.49|0
1624533600000|2021-06-24 11:20:00|29555.11|29555.11|29542.94|29542.94|29561.19|29561.19|29537.88|29537.88|0
1624533900000|2021-06-24 11:25:00|29541.16|29541.16|29530.77|29530.77|29549.02|29549.02|29530.77|29530.77|0
1624534200000|2021-06-24 11:30:00|29526.47|29526.47|29541.91|29541.91|29541.91|29541.91|29522.16|29522.16|0
1624534500000|2021-06-24 11:35:00|29546.22|29546.22|29547.25|29547.25|29560.16|29560.16|29546.22|29546.22|0
1624534800000|2021-06-24 11:40:00|29549.02|29549.02|29540.41|29540.41|29549.02|29549.02|29534.33|29534.33|0
1624535100000|2021-06-24 11:45:00|29531.8|29531.8|29545.47|29545.47|29569.8|29569.8|29531.8|29531.8|0
1624535400000|2021-06-24 11:50:00|29547.25|29547.25|29539.38|29539.38|29549.77|29549.77|29539.38|29539.38|0
1624535700000|2021-06-24 11:55:00|29537.61|29537.61|29541.91|29541.91|29550.53|29550.53|29537.61|29537.61|0
1624536000000|2021-06-24 12:00:00|29540.14|29540.14|29562.69|29562.69|29562.69|29562.69|29540.14|29540.14|0
1624536300000|2021-06-24 12:05:00|29560.92|29560.92|29549.77|29549.77|29560.92|29560.92|29543.69|29543.69|0
1624536600000|2021-06-24 12:10:00|29548|29548|29507.94|29507.94|29548|29548|29507.94|29507.94|0
1624536900000|2021-06-24 12:15:00|29506.16|29506.16|29506.16|29506.16|29507.94|29507.94|29503.63|29503.63|0
1624537200000|2021-06-24 12:20:00|29501.86|29501.86|29515.8|29515.8|29524.42|29524.42|29501.86|29501.86|0
1624537500000|2021-06-24 12:25:00|29511.5|29511.5|29523.39|29523.39|29536.31|29536.31|29506.16|29506.16|0
1624537800000|2021-06-24 12:30:00|29532|29532|29543.15|29543.15|29552.78|29552.78|29532|29532|0
1624538100000|2021-06-24 12:35:00|29538.84|29538.84|29519.84|29519.84|29548.48|29548.48|29519.84|29519.84|0
1624538400000|2021-06-24 12:40:00|29515.53|29515.53|29515.26|29515.26|29524.14|29524.14|29510.95|29510.95|0
1624538700000|2021-06-24 12:45:00|29519.56|29519.56|29516.28|29516.28|29529.95|29529.95|29510.95|29510.95|0
1624539000000|2021-06-24 12:50:00|29520.59|29520.59|29520.59|29520.59|29524.89|29524.89|29507.67|29507.67|0
1624539300000|2021-06-24 12:55:00|29507.67|29507.67|29491.95|29491.95|29511.97|29511.97|29487.64|29487.64|0
1624539600000|2021-06-24 13:00:00|29496.25|29496.25|29490.17|29490.17|29496.25|29496.25|29485.86|29485.86|0
1624539900000|2021-06-24 13:05:00|29485.86|29485.86|29480.8|29480.8|29485.86|29485.86|29475.47|29475.47|0
1624540200000|2021-06-24 13:10:00|29479.03|29479.03|29469.39|29469.39|29479.03|29479.03|29469.39|29469.39|0
1624540500000|2021-06-24 13:15:00|29467.61|29467.61|29471.17|29471.17|29483.33|29483.33|29467.61|29467.61|0
1624540800000|2021-06-24 13:20:00|29462.55|29462.55|29448.61|29448.61|29471.17|29471.17|29448.61|29448.61|0
1624541100000|2021-06-24 13:25:00|29452.92|29452.92|29453.67|29453.67|29465.83|29465.83|29436.44|29436.44|0
1624541400000|2021-06-24 13:30:00|29449.36|29449.36|29475.2|29475.2|29485.59|29485.59|29438.97|29438.97|0
1624541700000|2021-06-24 13:35:00|29479.51|29479.51|29509.92|29509.92|29509.92|29509.92|29470.89|29470.89|0
1624542000000|2021-06-24 13:40:00|29515.26|29515.26|29531.73|29531.73|29531.73|29531.73|29509.17|29509.17|0
1624542300000|2021-06-24 13:45:00|29533.51|29533.51|29511.7|29511.7|29542.12|29542.12|29511.7|29511.7|0
1624542600000|2021-06-24 13:50:00|29513.48|29513.48|29443.55|29443.55|29515.26|29515.26|29443.55|29443.55|0
1624542900000|2021-06-24 13:55:00|29447.86|29447.86|29428.58|29428.58|29447.86|29447.86|29427.83|29427.83|0
1624543200000|2021-06-24 14:00:00|29437.19|29437.19|29471.92|29471.92|29476.22|29476.22|29437.19|29437.19|0
1624543500000|2021-06-24 14:05:00|29480.53|29480.53|29474.45|29474.45|29497.76|29497.76|29471.92|29471.92|0
1624543800000|2021-06-24 14:10:00|29476.22|29476.22|29484.84|29484.84|29489.14|29489.14|29471.92|29471.92|0
1624544100000|2021-06-24 14:15:00|29480.53|29480.53|29478|29478|29480.53|29480.53|29461.53|29461.53|0
1624544400000|2021-06-24 14:20:00|29482.31|29482.31|29480.53|29480.53|29501.31|29501.31|29476.22|29476.22|0
1624544700000|2021-06-24 14:25:00|29467.61|29467.61|29441.77|29441.77|29480.53|29480.53|29435.69|29435.69|0
1624545000000|2021-06-24 14:30:00|29454.69|29454.69|29465.08|29465.08|29465.08|29465.08|29446.08|29446.08|0
1624545300000|2021-06-24 14:35:00|29463.31|29463.31|29451.89|29451.89|29463.31|29463.31|29445.05|29445.05|0
1624545600000|2021-06-24 14:40:00|29447.58|29447.58|29455.44|29455.44|29459.75|29459.75|29443.28|29443.28|0
1624545900000|2021-06-24 14:45:00|29451.14|29451.14|29452.92|29452.92|29457.22|29457.22|29440|29440|0
1624546200000|2021-06-24 14:50:00|29454.69|29454.69|29433.64|29433.64|29454.69|29454.69|29428.58|29428.58|0
1624546500000|2021-06-24 14:55:00|29437.19|29437.19|29443.28|29443.28|29447.58|29447.58|29422.5|29422.5|0
1624546800000|2021-06-24 15:00:00|29445.05|29445.05|29403.49|29403.49|29445.05|29445.05|29403.49|29403.49|0
1624547100000|2021-06-24 15:05:00|29405.27|29405.27|29407.8|29407.8|29419.97|29419.97|29400.96|29400.96|0
1624547400000|2021-06-24 15:10:00|29406.02|29406.02|29407.8|29407.8|29422.5|29422.5|29401.72|29401.72|0
1624547700000|2021-06-24 15:15:00|29409.58|29409.58|29425.3|29425.3|29429.61|29429.61|29409.58|29409.58|0
1624548000000|2021-06-24 15:20:00|29429.61|29429.61|29427.83|29427.83|29440.75|29440.75|29414.91|29414.91|0
1624548300000|2021-06-24 15:25:00|29432.13|29432.13|29438.22|29438.22|29438.22|29438.22|29417.44|29417.44|0
1624605300000|2021-06-25 07:15:00|29642.67|29642.67|29615.06|29615.06|29642.67|29642.67|29580.61|29580.61|0
1624605600000|2021-06-25 07:20:00|29610.75|29610.75|29561.6|29561.6|29610.75|29610.75|29561.6|29561.6|0
1624605900000|2021-06-25 07:25:00|29559.82|29559.82|29606.44|29606.44|29610.75|29610.75|29553.74|29553.74|0
1624606200000|2021-06-25 07:30:00|29602.14|29602.14|29552.99|29552.99|29602.14|29602.14|29552.99|29552.99|0
1624606500000|2021-06-25 07:35:00|29561.6|29561.6|29560.85|29560.85|29567.69|29567.69|29546.15|29546.15|0
1624606800000|2021-06-25 07:40:00|29562.63|29562.63|29568.71|29568.71|29579.1|29579.1|29562.63|29562.63|0
1624607100000|2021-06-25 07:45:00|29577.32|29577.32|29584.16|29584.16|29592.77|29592.77|29559.07|29559.07|0
1624607400000|2021-06-25 07:50:00|29579.85|29579.85|29571.24|29571.24|29584.16|29584.16|29571.24|29571.24|0
1624607700000|2021-06-25 07:55:00|29575.55|29575.55|29603.16|29603.16|29603.16|29603.16|29563.38|29563.38|0
1624608000000|2021-06-25 08:00:00|29585.94|29585.94|29592.02|29592.02|29594.55|29594.55|29577.32|29577.32|0
1624608300000|2021-06-25 08:05:00|29583.41|29583.41|29597.08|29597.08|29601.39|29601.39|29565.16|29565.16|0
1624608600000|2021-06-25 08:10:00|29584.16|29584.16|29581.63|29581.63|29585.94|29585.94|29571.24|29571.24|0
1624608900000|2021-06-25 08:15:00|29577.32|29577.32|29604.94|29604.94|29617.86|29617.86|29575.55|29575.55|0
1624609200000|2021-06-25 08:20:00|29600.63|29600.63|29613.55|29613.55|29648|29648|29592.02|29592.02|0
1624609500000|2021-06-25 08:25:00|29604.94|29604.94|29608.49|29608.49|29608.49|29608.49|29596.33|29596.33|0
1624609800000|2021-06-25 08:30:00|29604.19|29604.19|29599.88|29599.88|29608.49|29608.49|29599.88|29599.88|0
1624610100000|2021-06-25 08:35:00|29604.19|29604.19|29633.58|29633.58|29637.89|29637.89|29604.19|29604.19|0
1624610400000|2021-06-25 08:40:00|29629.27|29629.27|29615.33|29615.33|29629.27|29629.27|29613.55|29613.55|0
1624610700000|2021-06-25 08:45:00|29611.78|29611.78|29599.61|29599.61|29611.78|29611.78|29599.61|29599.61|0
1624611000000|2021-06-25 08:50:00|29595.3|29595.3|29587.44|29587.44|29599.61|29599.61|29583.13|29583.13|0
1624611300000|2021-06-25 08:55:00|29585.66|29585.66|29570.97|29570.97|29585.66|29585.66|29570.97|29570.97|0
1624611600000|2021-06-25 09:00:00|29562.35|29562.35|29520.04|29520.04|29562.35|29562.35|29494.2|29494.2|0
1624611900000|2021-06-25 09:05:00|29524.35|29524.35|29525.37|29525.37|29532.21|29532.21|29523.6|29523.6|0
1624612200000|2021-06-25 09:10:00|29516.76|29516.76|29533.99|29533.99|29533.99|29533.99|29516.76|29516.76|0
1624612500000|2021-06-25 09:15:00|29525.37|29525.37|29514.98|29514.98|29525.37|29525.37|29510.68|29510.68|0
1624612800000|2021-06-25 09:20:00|29510.68|29510.68|29529.68|29529.68|29529.68|29529.68|29510.68|29510.68|0
1624613100000|2021-06-25 09:25:00|29521.07|29521.07|29514.98|29514.98|29535.76|29535.76|29514.98|29514.98|0
1624613400000|2021-06-25 09:30:00|29519.29|29519.29|29516.76|29516.76|29529.68|29529.68|29516.76|29516.76|0
1624613700000|2021-06-25 09:35:00|29514.98|29514.98|29508.15|29508.15|29514.98|29514.98|29502.06|29502.06|0
1624614000000|2021-06-25 09:40:00|29512.45|29512.45|29499.53|29499.53|29521.07|29521.07|29499.53|29499.53|0
1624614300000|2021-06-25 09:45:00|29503.84|29503.84|29509.92|29509.92|29509.92|29509.92|29483.06|29483.06|0
1624614600000|2021-06-25 09:50:00|29514.23|29514.23|29541.09|29541.09|29549.71|29549.71|29514.23|29514.23|0
1624614900000|2021-06-25 09:55:00|29542.87|29542.87|29561.88|29561.88|29561.88|29561.88|29542.87|29542.87|0
1624615200000|2021-06-25 10:00:00|29557.57|29557.57|29536.04|29536.04|29563.65|29563.65|29536.04|29536.04|0
1624615500000|2021-06-25 10:05:00|29534.26|29534.26|29522.84|29522.84|29534.26|29534.26|29516.01|29516.01|0
1624615800000|2021-06-25 10:10:00|29518.54|29518.54|29554.01|29554.01|29554.01|29554.01|29518.54|29518.54|0
1624616100000|2021-06-25 10:15:00|29558.32|29558.32|29560.1|29560.1|29560.1|29560.1|29554.01|29554.01|0
1624616400000|2021-06-25 10:20:00|29561.88|29561.88|29576.57|29576.57|29589.49|29589.49|29561.88|29561.88|0
1624616700000|2021-06-25 10:25:00|29580.88|29580.88|29565.43|29565.43|29580.88|29580.88|29565.43|29565.43|0
1624617000000|2021-06-25 10:30:00|29574.04|29574.04|29548.2|29548.2|29583.68|29583.68|29548.2|29548.2|0
1624617300000|2021-06-25 10:35:00|29552.51|29552.51|29562.9|29562.9|29581.9|29581.9|29552.51|29552.51|0
1624617600000|2021-06-25 10:40:00|29567.21|29567.21|29616.63|29616.63|29619.16|29619.16|29562.9|29562.9|0
1624617900000|2021-06-25 10:45:00|29602.68|29602.68|29588.74|29588.74|29602.68|29602.68|29584.43|29584.43|0
1624618200000|2021-06-25 10:50:00|29597.35|29597.35|29599.13|29599.13|29599.13|29599.13|29590.52|29590.52|0
1624618500000|2021-06-25 10:55:00|29590.52|29590.52|29574.04|29574.04|29590.52|29590.52|29569.74|29569.74|0
1624618800000|2021-06-25 11:00:00|29569.74|29569.74|29574.04|29574.04|29574.04|29574.04|29565.43|29565.43|0
1624619100000|2021-06-25 11:05:00|29569.74|29569.74|29544.65|29544.65|29569.74|29569.74|29542.87|29542.87|0
1624619400000|2021-06-25 11:10:00|29541.09|29541.09|29548.96|29548.96|29548.96|29548.96|29528.18|29528.18|0
1624619700000|2021-06-25 11:15:00|29553.26|29553.26|29550.73|29550.73|29559.35|29559.35|29548.96|29548.96|0
1624620000000|2021-06-25 11:20:00|29546.43|29546.43|29537.81|29537.81|29546.43|29546.43|29533.51|29533.51|0
1624620300000|2021-06-25 11:25:00|29542.12|29542.12|29543.9|29543.9|29548.2|29548.2|29542.12|29542.12|0
1624620600000|2021-06-25 11:30:00|29539.59|29539.59|29544.65|29544.65|29544.65|29544.65|29534.26|29534.26|0
1624620900000|2021-06-25 11:35:00|29548.96|29548.96|29545.4|29545.4|29548.96|29548.96|29544.65|29544.65|0
1624621200000|2021-06-25 11:40:00|29541.09|29541.09|29535.01|29535.01|29549.71|29549.71|29535.01|29535.01|0
1624621500000|2021-06-25 11:45:00|29539.32|29539.32|29547.93|29547.93|29547.93|29547.93|29539.32|29539.32|0
1624621800000|2021-06-25 11:50:00|29552.24|29552.24|29540.07|29540.07|29552.24|29552.24|29538.29|29538.29|0
1624622100000|2021-06-25 11:55:00|29544.38|29544.38|29538.29|29538.29|29546.15|29546.15|29533.99|29533.99|0
1624622400000|2021-06-25 12:00:00|29533.99|29533.99|29567.69|29567.69|29567.69|29567.69|29533.99|29533.99|0
1624622700000|2021-06-25 12:05:00|29565.91|29565.91|29552.99|29552.99|29565.91|29565.91|29544.38|29544.38|0
1624623000000|2021-06-25 12:10:00|29548.68|29548.68|29548.68|29548.68|29552.99|29552.99|29544.38|29544.38|0
1624623300000|2021-06-25 12:15:00|29552.99|29552.99|29561.6|29561.6|29561.6|29561.6|29552.99|29552.99|0
1624623600000|2021-06-25 12:20:00|29563.38|29563.38|29570.22|29570.22|29590.24|29590.24|29563.38|29563.38|0
1624623900000|2021-06-25 12:25:00|29565.91|29565.91|29567.69|29567.69|29567.69|29567.69|29564.13|29564.13|0
1624624200000|2021-06-25 12:30:00|29569.46|29569.46|29584.91|29584.91|29588.47|29588.47|29569.46|29569.46|0
1624624500000|2021-06-25 12:35:00|29593.52|29593.52|29579.85|29579.85|29601.39|29601.39|29579.85|29579.85|0
1624624800000|2021-06-25 12:40:00|29584.16|29584.16|29584.16|29584.16|29588.47|29588.47|29575.55|29575.55|0
1624625100000|2021-06-25 12:45:00|29588.47|29588.47|29592.77|29592.77|29592.77|29592.77|29579.85|29579.85|0
1624625400000|2021-06-25 12:50:00|29588.47|29588.47|29608.22|29608.22|29608.22|29608.22|29578.08|29578.08|0
1624625700000|2021-06-25 12:55:00|29603.91|29603.91|29599.61|29599.61|29611.78|29611.78|29577.05|29577.05|0
1624626000000|2021-06-25 13:00:00|29603.16|29603.16|29597.08|29597.08|29618.61|29618.61|29597.08|29597.08|0
1624626300000|2021-06-25 13:05:00|29595.3|29595.3|29592.77|29592.77|29601.39|29601.39|29588.47|29588.47|0
1624626600000|2021-06-25 13:10:00|29597.08|29597.08|29613.55|29613.55|29613.55|29613.55|29597.08|29597.08|0
1624626900000|2021-06-25 13:15:00|29610|29610|29588.47|29588.47|29610|29610|29588.47|29588.47|0
1624627200000|2021-06-25 13:20:00|29584.16|29584.16|29563.38|29563.38|29584.16|29584.16|29563.38|29563.38|0
1624627500000|2021-06-25 13:25:00|29559.07|29559.07|29548.68|29548.68|29563.38|29563.38|29540.07|29540.07|0
1624627800000|2021-06-25 13:30:00|29552.99|29552.99|29562.35|29562.35|29577.05|29577.05|29552.99|29552.99|0
1624628100000|2021-06-25 13:35:00|29553.74|29553.74|29552.99|29552.99|29562.35|29562.35|29535.76|29535.76|0
1624628400000|2021-06-25 13:40:00|29544.38|29544.38|29533.99|29533.99|29552.99|29552.99|29525.37|29525.37|0
1624628700000|2021-06-25 13:45:00|29529.68|29529.68|29509.65|29509.65|29546.91|29546.91|29490.65|29490.65|0
1624629000000|2021-06-25 13:50:00|29513.96|29513.96|29537.27|29537.27|29545.88|29545.88|29509.65|29509.65|0
1624629300000|2021-06-25 13:55:00|29528.65|29528.65|29517.51|29517.51|29528.65|29528.65|29494.2|29494.2|0
1624629600000|2021-06-25 14:00:00|29515.74|29515.74|29529.41|29529.41|29548.41|29548.41|29505.34|29505.34|0
1624629900000|2021-06-25 14:05:00|29533.71|29533.71|29554.49|29554.49|29557.02|29557.02|29525.1|29525.1|0
1624630200000|2021-06-25 14:10:00|29558.8|29558.8|29550.19|29550.19|29563.11|29563.11|29545.88|29545.88|0
1624630500000|2021-06-25 14:15:00|29551.96|29551.96|29568.44|29568.44|29570.97|29570.97|29551.96|29551.96|0
1624630800000|2021-06-25 14:20:00|29572.74|29572.74|29574.52|29574.52|29577.05|29577.05|29551.96|29551.96|0
1624631100000|2021-06-25 14:25:00|29570.22|29570.22|29571.99|29571.99|29578.83|29578.83|29564.13|29564.13|0
1624631400000|2021-06-25 14:30:00|29570.22|29570.22|29590.24|29590.24|29590.24|29590.24|29570.22|29570.22|0
1624631700000|2021-06-25 14:35:00|29594.55|29594.55|29581.63|29581.63|29611.02|29611.02|29581.63|29581.63|0
1624632000000|2021-06-25 14:40:00|29576.3|29576.3|29545.13|29545.13|29576.3|29576.3|29545.13|29545.13|0
1624632300000|2021-06-25 14:45:00|29540.82|29540.82|29545.13|29545.13|29549.43|29549.43|29536.52|29536.52|0
1624632600000|2021-06-25 14:50:00|29546.91|29546.91|29506.37|29506.37|29551.21|29551.21|29506.37|29506.37|0
1624632900000|2021-06-25 14:55:00|29510.68|29510.68|29508.15|29508.15|29531.46|29531.46|29508.15|29508.15|0
1624633200000|2021-06-25 15:00:00|29502.06|29502.06|29530.7|29530.7|29539.32|29539.32|29502.06|29502.06|0
1624633500000|2021-06-25 15:05:00|29526.4|29526.4|29526.4|29526.4|29539.32|29539.32|29517.79|29517.79|0
1624633800000|2021-06-25 15:10:00|29528.18|29528.18|29539.32|29539.32|29555.79|29555.79|29528.18|29528.18|0
1624634100000|2021-06-25 15:15:00|29535.01|29535.01|29566.93|29566.93|29566.93|29566.93|29535.01|29535.01|0
1624634400000|2021-06-25 15:20:00|29571.24|29571.24|29588.47|29588.47|29588.47|29588.47|29558.32|29558.32|0
1624634700000|2021-06-25 15:25:00|29584.16|29584.16|29559.07|29559.07|29588.47|29588.47|29559.07|29559.07|0
1624864500000|2021-06-28 07:15:00|29838.79|29838.79|29860.32|29860.32|29870.71|29870.71|29812.95|29812.95|0
1624864800000|2021-06-28 07:20:00|29858.54|29858.54|29819.51|29819.51|29860.32|29860.32|29791.14|29791.14|0
1624865100000|2021-06-28 07:25:00|29810.9|29810.9|29757.17|29757.17|29810.9|29810.9|29757.17|29757.17|0
1624865400000|2021-06-28 07:30:00|29761.48|29761.48|29726|29726|29761.48|29761.48|29726|29726|0
1624865700000|2021-06-28 07:35:00|29722.45|29722.45|29729.55|29729.55|29753.62|29753.62|29700.91|29700.91|0
1624866000000|2021-06-28 07:40:00|29738.17|29738.17|29723.47|29723.47|29745|29745|29712.33|29712.33|0
1624866300000|2021-06-28 07:45:00|29721.69|29721.69|29720.94|29720.94|29721.69|29721.69|29703.72|29703.72|0
1624866600000|2021-06-28 07:50:00|29712.33|29712.33|29708.77|29708.77|29742.47|29742.47|29708.77|29708.77|0
1624866900000|2021-06-28 07:55:00|29713.08|29713.08|29702.69|29702.69|29713.08|29713.08|29700.16|29700.16|0
1624867200000|2021-06-28 08:00:00|29698.38|29698.38|29691.55|29691.55|29714.86|29714.86|29685.46|29685.46|0
1624867500000|2021-06-28 08:05:00|29687.24|29687.24|29672.27|29672.27|29687.24|29687.24|29648.96|29648.96|0
1624867800000|2021-06-28 08:10:00|29667.97|29667.97|29656.07|29656.07|29669.74|29669.74|29652.52|29652.52|0
1624868100000|2021-06-28 08:15:00|29651.77|29651.77|29680.89|29680.89|29682.66|29682.66|29635.29|29635.29|0
1624868400000|2021-06-28 08:20:00|29685.19|29685.19|29716.84|29716.84|29716.84|29716.84|29680.89|29680.89|0
1624868700000|2021-06-28 08:25:00|29725.45|29725.45|29735.09|29735.09|29742.95|29742.95|29725.45|29725.45|0
1624869000000|2021-06-28 08:30:00|29739.4|29739.4|29753.07|29753.07|29754.85|29754.85|29735.84|29735.84|0
1624869300000|2021-06-28 08:35:00|29754.85|29754.85|29790.32|29790.32|29790.32|29790.32|29750.54|29750.54|0
1624869600000|2021-06-28 08:40:00|29794.63|29794.63|29803.24|29803.24|29803.24|29803.24|29794.63|29794.63|0
1624869900000|2021-06-28 08:45:00|29801.47|29801.47|29836.94|29836.94|29836.94|29836.94|29797.16|29797.16|0
1624870200000|2021-06-28 08:50:00|29842.28|29842.28|29837.97|29837.97|29854.44|29854.44|29837.97|29837.97|0
1624870500000|2021-06-28 08:55:00|29836.19|29836.19|29844.05|29844.05|29844.8|29844.8|29836.19|29836.19|0
1624870800000|2021-06-28 09:00:00|29848.36|29848.36|29850.89|29850.89|29856.97|29856.97|29837.97|29837.97|0
1624871100000|2021-06-28 09:05:00|29846.58|29846.58|29836.19|29836.19|29846.58|29846.58|29836.19|29836.19|0
1624871400000|2021-06-28 09:10:00|29840.5|29840.5|29834.41|29834.41|29852.67|29852.67|29834.41|29834.41|0
1624871700000|2021-06-28 09:15:00|29830.11|29830.11|29821.5|29821.5|29830.11|29830.11|29821.5|29821.5|0
1624872000000|2021-06-28 09:20:00|29819.72|29819.72|29784.24|29784.24|29828.33|29828.33|29750.54|29750.54|0
1624872300000|2021-06-28 09:25:00|29792.85|29792.85|29786.02|29786.02|29809.33|29809.33|29783.49|29783.49|0
1624872600000|2021-06-28 09:30:00|29794.63|29794.63|29791.08|29791.08|29795.38|29795.38|29786.77|29786.77|0
1624872900000|2021-06-28 09:35:00|29786.77|29786.77|29750.54|29750.54|29786.77|29786.77|29750.54|29750.54|0
1624873200000|2021-06-28 09:40:00|29746.23|29746.23|29784.99|29784.99|29784.99|29784.99|29744.46|29744.46|0
1624873500000|2021-06-28 09:45:00|29776.38|29776.38|29782.46|29782.46|29786.77|29786.77|29767.77|29767.77|0
1624873800000|2021-06-28 09:50:00|29786.77|29786.77|29769.54|29769.54|29788.55|29788.55|29765.24|29765.24|0
1624874100000|2021-06-28 09:55:00|29767.77|29767.77|29753.07|29753.07|29767.77|29767.77|29753.07|29753.07|0
1624874400000|2021-06-28 10:00:00|29761.68|29761.68|29734.82|29734.82|29761.68|29761.68|29734.82|29734.82|0
1624874700000|2021-06-28 10:05:00|29733.04|29733.04|29717.59|29717.59|29737.35|29737.35|29711.51|29711.51|0
1624875000000|2021-06-28 10:10:00|29721.9|29721.9|29709.73|29709.73|29732.29|29732.29|29701.12|29701.12|0
1624875300000|2021-06-28 10:15:00|29703.65|29703.65|29703.65|29703.65|29720.12|29720.12|29695.04|29695.04|0
1624875600000|2021-06-28 10:20:00|29705.43|29705.43|29722.65|29722.65|29722.65|29722.65|29701.12|29701.12|0
1624875900000|2021-06-28 10:25:00|29718.35|29718.35|29711.51|29711.51|29718.35|29718.35|29705.43|29705.43|0
1624876200000|2021-06-28 10:30:00|29715.82|29715.82|29703.65|29703.65|29715.82|29715.82|29699.34|29699.34|0
1624876500000|2021-06-28 10:35:00|29707.96|29707.96|29728.74|29728.74|29728.74|29728.74|29707.96|29707.96|0
1624876800000|2021-06-28 10:40:00|29730.51|29730.51|29732.29|29732.29|29736.6|29736.6|29730.51|29730.51|0
1624877100000|2021-06-28 10:45:00|29736.6|29736.6|29736.6|29736.6|29736.6|29736.6|29732.29|29732.29|0
1624877400000|2021-06-28 10:50:00|29740.9|29740.9|29759.91|29759.91|29764.21|29764.21|29740.9|29740.9|0
1624877700000|2021-06-28 10:55:00|29761.68|29761.68|29774.6|29774.6|29778.91|29778.91|29761.68|29761.68|0
1624878000000|2021-06-28 11:00:00|29783.22|29783.22|29816.92|29816.92|29821.22|29821.22|29783.22|29783.22|0
1624878300000|2021-06-28 11:05:00|29821.22|29821.22|29816.92|29816.92|29825.53|29825.53|29816.92|29816.92|0
1624878600000|2021-06-28 11:10:00|29808.3|29808.3|29820.47|29820.47|29820.47|29820.47|29795.38|29795.38|0
1624878900000|2021-06-28 11:15:00|29816.16|29816.16|29814.39|29814.39|29816.16|29816.16|29810.08|29810.08|0
1624879200000|2021-06-28 11:20:00|29810.08|29810.08|29864.56|29864.56|29864.56|29864.56|29805.77|29805.77|0
1624879500000|2021-06-28 11:25:00|29855.95|29855.95|29838.72|29838.72|29855.95|29855.95|29838.72|29838.72|0
1624879800000|2021-06-28 11:30:00|29836.94|29836.94|29860.25|29860.25|29864.56|29864.56|29822.25|29822.25|0
1624880100000|2021-06-28 11:35:00|29862.03|29862.03|29862.03|29862.03|29870.64|29870.64|29857.72|29857.72|0
1624880400000|2021-06-28 11:40:00|29866.34|29866.34|29857.72|29857.72|29870.64|29870.64|29857.72|29857.72|0
1624880700000|2021-06-28 11:45:00|29849.11|29849.11|29860.25|29860.25|29860.25|29860.25|29843.03|29843.03|0
1624881000000|2021-06-28 11:50:00|29855.95|29855.95|29859.5|29859.5|29863.81|29863.81|29843.03|29843.03|0
1624881300000|2021-06-28 11:55:00|29863.81|29863.81|29855.19|29855.19|29863.81|29863.81|29842.28|29842.28|0
1624881600000|2021-06-28 12:00:00|29850.89|29850.89|29834.41|29834.41|29850.89|29850.89|29830.11|29830.11|0
1624881900000|2021-06-28 12:05:00|29825.8|29825.8|29793.88|29793.88|29825.8|29825.8|29793.88|29793.88|0
1624882200000|2021-06-28 12:10:00|29789.57|29789.57|29787.8|29787.8|29789.57|29789.57|29787.8|29787.8|0
1624882500000|2021-06-28 12:15:00|29792.1|29792.1|29803.24|29803.24|29803.24|29803.24|29781.71|29781.71|0
1624882800000|2021-06-28 12:20:00|29798.94|29798.94|29805.02|29805.02|29817.94|29817.94|29798.94|29798.94|0
1624883100000|2021-06-28 12:25:00|29800.71|29800.71|29827.58|29827.58|29827.58|29827.58|29800.71|29800.71|0
1624883400000|2021-06-28 12:30:00|29831.89|29831.89|29819.72|29819.72|29831.89|29831.89|29819.72|29819.72|0
1624883700000|2021-06-28 12:35:00|29811.1|29811.1|29773.85|29773.85|29811.1|29811.1|29773.85|29773.85|0
1624884000000|2021-06-28 12:40:00|29769.54|29769.54|29769.54|29769.54|29778.16|29778.16|29769.54|29769.54|0
1624884300000|2021-06-28 12:45:00|29773.85|29773.85|29798.19|29798.19|29798.19|29798.19|29759.15|29759.15|0
1624884600000|2021-06-28 12:50:00|29804.27|29804.27|29809.6|29809.6|29823.27|29823.27|29804.27|29804.27|0
1624884900000|2021-06-28 12:55:00|29813.91|29813.91|29833.94|29833.94|29833.94|29833.94|29809.6|29809.6|0
1624885200000|2021-06-28 13:00:00|29835.71|29835.71|29873.99|29873.99|29873.99|29873.99|29835.71|29835.71|0
1624885500000|2021-06-28 13:05:00|29867.91|29867.91|29878.57|29878.57|29882.88|29882.88|29867.91|29867.91|0
1624885800000|2021-06-28 13:10:00|29869.96|29869.96|29865.38|29865.38|29881.1|29881.1|29861.07|29861.07|0
1624886100000|2021-06-28 13:15:00|29861.07|29861.07|29868.93|29868.93|29868.93|29868.93|29848.91|29848.91|0
1624886400000|2021-06-28 13:20:00|29873.24|29873.24|29861.07|29861.07|29877.55|29877.55|29856.77|29856.77|0
1624886700000|2021-06-28 13:25:00|29859.3|29859.3|29902.36|29902.36|29902.36|29902.36|29850.68|29850.68|0
1624887000000|2021-06-28 13:30:00|29904.14|29904.14|29859.02|29859.02|29917.06|29917.06|29831.68|29831.68|0
1624887300000|2021-06-28 13:35:00|29854.72|29854.72|29847.61|29847.61|29855.47|29855.47|29827.85|29827.85|0
1624887600000|2021-06-28 13:40:00|29843.3|29843.3|29810.35|29810.35|29851.91|29851.91|29810.35|29810.35|0
1624887900000|2021-06-28 13:45:00|29818.97|29818.97|29819.72|29819.72|29819.72|29819.72|29806.8|29806.8|0
1624888200000|2021-06-28 13:50:00|29815.41|29815.41|29830.11|29830.11|29842.28|29842.28|29815.41|29815.41|0
1624888500000|2021-06-28 13:55:00|29825.8|29825.8|29808.58|29808.58|29830.11|29830.11|29793.88|29793.88|0
1624888800000|2021-06-28 14:00:00|29804.27|29804.27|29817.94|29817.94|29830.11|29830.11|29804.27|29804.27|0
1624889100000|2021-06-28 14:05:00|29813.63|29813.63|29818.97|29818.97|29836.19|29836.19|29813.63|29813.63|0
1624889400000|2021-06-28 14:10:00|29817.19|29817.19|29805.77|29805.77|29817.94|29817.94|29803.24|29803.24|0
1624889700000|2021-06-28 14:15:00|29804|29804|29804|29804|29812.61|29812.61|29797.91|29797.91|0
1624890000000|2021-06-28 14:20:00|29802.22|29802.22|29777.13|29777.13|29802.22|29802.22|29762.44|29762.44|0
1624890300000|2021-06-28 14:25:00|29772.83|29772.83|29784.24|29784.24|29792.85|29792.85|29772.83|29772.83|0
1624890600000|2021-06-28 14:30:00|29779.93|29779.93|29792.85|29792.85|29798.94|29798.94|29775.63|29775.63|0
1624890900000|2021-06-28 14:35:00|29788.55|29788.55|29819.99|29819.99|29819.99|29819.99|29780.69|29780.69|0
1624891200000|2021-06-28 14:40:00|29821.77|29821.77|29851.91|29851.91|29851.91|29851.91|29819.99|29819.99|0
1624891500000|2021-06-28 14:45:00|29843.3|29843.3|29862.3|29862.3|29862.3|29862.3|29841.52|29841.52|0
1624891800000|2021-06-28 14:50:00|29866.61|29866.61|29883.08|29883.08|29903.86|29903.86|29856.22|29856.22|0
1624892100000|2021-06-28 14:55:00|29887.39|29887.39|29861.55|29861.55|29892.72|29892.72|29861.55|29861.55|0
1624892400000|2021-06-28 15:00:00|29857.25|29857.25|29864.83|29864.83|29870.16|29870.16|29851.91|29851.91|0
1624892700000|2021-06-28 15:05:00|29866.61|29866.61|29862.3|29862.3|29877|29877|29862.3|29862.3|0
1624893000000|2021-06-28 15:10:00|29858|29858|29866.61|29866.61|29866.61|29866.61|29853.69|29853.69|0
1624893300000|2021-06-28 15:15:00|29863.06|29863.06|29851.64|29851.64|29863.06|29863.06|29828.33|29828.33|0
1624893600000|2021-06-28 15:20:00|29847.33|29847.33|29841.25|29841.25|29861.01|29861.01|29841.25|29841.25|0
1624893900000|2021-06-28 15:25:00|29839.47|29839.47|29823|29823|29846.31|29846.31|29821.22|29821.22|0
1624950900000|2021-06-29 07:15:00|30099.43|30099.43|30093.62|30093.62|30116.66|30116.66|30064.98|30064.98|0
1624951200000|2021-06-29 07:20:00|30090.07|30090.07|30146.05|30146.05|30156.44|30156.44|30090.07|30090.07|0
1624951500000|2021-06-29 07:25:00|30137.44|30137.44|30101.21|30101.21|30147.83|30147.83|30096.9|30096.9|0
1624951800000|2021-06-29 07:30:00|30105.52|30105.52|30073.59|30073.59|30118.44|30118.44|30063.2|30063.2|0
1624952100000|2021-06-29 07:35:00|30075.37|30075.37|30042.42|30042.42|30079.68|30079.68|30042.42|30042.42|0
1624952400000|2021-06-29 07:40:00|30055.34|30055.34|30077.9|30077.9|30094.37|30094.37|30055.34|30055.34|0
1624952700000|2021-06-29 07:45:00|30073.59|30073.59|30051.04|30051.04|30073.59|30073.59|30050.28|30050.28|0
1624953000000|2021-06-29 07:50:00|30042.42|30042.42|30017.34|30017.34|30042.42|30042.42|30017.34|30017.34|0
1624953300000|2021-06-29 07:55:00|30019.11|30019.11|30029.5|30029.5|30046.73|30046.73|30019.11|30019.11|0
1624953600000|2021-06-29 08:00:00|30043.45|30043.45|30027.73|30027.73|30043.45|30043.45|30020.89|30020.89|0
1624953900000|2021-06-29 08:05:00|30023.42|30023.42|30044.2|30044.2|30051.04|30051.04|30023.42|30023.42|0
1624954200000|2021-06-29 08:10:00|30048.51|30048.51|30042.42|30042.42|30055.34|30055.34|30032.03|30032.03|0
1624954500000|2021-06-29 08:15:00|30040.65|30040.65|30020.89|30020.89|30040.65|30040.65|30011.25|30011.25|0
1624954800000|2021-06-29 08:20:00|30025.2|30025.2|30024.45|30024.45|30050.28|30050.28|30024.45|30024.45|0
1624955100000|2021-06-29 08:25:00|30022.67|30022.67|30023.42|30023.42|30023.42|30023.42|30018.36|30018.36|0
1624955400000|2021-06-29 08:30:00|30021.64|30021.64|29987.19|29987.19|30021.64|30021.64|29978.58|29978.58|0
1624955700000|2021-06-29 08:35:00|29982.89|29982.89|29950.96|29950.96|29982.89|29982.89|29950.96|29950.96|0
1624956000000|2021-06-29 08:40:00|29942.35|29942.35|29933.74|29933.74|29942.35|29942.35|29933.74|29933.74|0
1624956300000|2021-06-29 08:45:00|29938.04|29938.04|29967.44|29967.44|29967.44|29967.44|29938.04|29938.04|0
1624956600000|2021-06-29 08:50:00|29965.66|29965.66|29980.36|29980.36|29984.66|29984.66|29952.74|29952.74|0
1624956900000|2021-06-29 08:55:00|29978.58|29978.58|29982.89|29982.89|29982.89|29982.89|29948.43|29948.43|0
1624957200000|2021-06-29 09:00:00|29984.66|29984.66|29980.36|29980.36|29984.66|29984.66|29976.05|29976.05|0
1624957500000|2021-06-29 09:05:00|29978.58|29978.58|29969.97|29969.97|29978.58|29978.58|29957.05|29957.05|0
1624957800000|2021-06-29 09:10:00|29978.58|29978.58|30004.42|30004.42|30004.42|30004.42|29978.58|29978.58|0
1624958100000|2021-06-29 09:15:00|29995.8|29995.8|30031.28|30031.28|30035.59|30035.59|29995.8|29995.8|0
1624958400000|2021-06-29 09:20:00|30026.97|30026.97|30068.54|30068.54|30069.29|30069.29|30026.97|30026.97|0
1624958700000|2021-06-29 09:25:00|30064.23|30064.23|30050.28|30050.28|30064.23|30064.23|30047.76|30047.76|0
1624959000000|2021-06-29 09:30:00|30058.9|30058.9|30026.22|30026.22|30058.9|30058.9|30026.22|30026.22|0
1624959300000|2021-06-29 09:35:00|30021.92|30021.92|29985.41|29985.41|30026.22|30026.22|29985.41|29985.41|0
1624959600000|2021-06-29 09:40:00|29976.8|29976.8|29975.02|29975.02|29981.11|29981.11|29966.41|29966.41|0
1624959900000|2021-06-29 09:45:00|29970.72|29970.72|29945.63|29945.63|29992.25|29992.25|29945.63|29945.63|0
1624960200000|2021-06-29 09:50:00|29941.32|29941.32|29929.16|29929.16|29941.32|29941.32|29929.16|29929.16|0
1624960500000|2021-06-29 09:55:00|29937.77|29937.77|29941.32|29941.32|29942.08|29942.08|29933.46|29933.46|0
1624960800000|2021-06-29 10:00:00|29937.02|29937.02|29931.69|29931.69|29946.38|29946.38|29924.85|29924.85|0
1624961100000|2021-06-29 10:05:00|29927.38|29927.38|29916.99|29916.99|29929.91|29929.91|29916.99|29916.99|0
1624961400000|2021-06-29 10:10:00|29921.3|29921.3|29952.47|29952.47|29952.47|29952.47|29921.3|29921.3|0
1624961700000|2021-06-29 10:15:00|29943.85|29943.85|29918.01|29918.01|29943.85|29943.85|29918.01|29918.01|0
1624962000000|2021-06-29 10:20:00|29926.63|29926.63|29918.01|29918.01|29930.93|29930.93|29918.01|29918.01|0
1624962300000|2021-06-29 10:25:00|29922.32|29922.32|29930.18|29930.18|29930.18|29930.18|29918.01|29918.01|0
1624962600000|2021-06-29 10:30:00|29938.8|29938.8|29938.04|29938.04|29944.88|29944.88|29933.74|29933.74|0
1624962900000|2021-06-29 10:35:00|29934.49|29934.49|29946.66|29946.66|29955.27|29955.27|29934.49|29934.49|0
1624963200000|2021-06-29 10:40:00|29950.96|29950.96|29968.19|29968.19|29976.8|29976.8|29950.96|29950.96|0
1624963500000|2021-06-29 10:45:00|29967.44|29967.44|29978.58|29978.58|29988.97|29988.97|29967.44|29967.44|0
1624963800000|2021-06-29 10:50:00|29974.27|29974.27|29984.94|29984.94|30005.72|30005.72|29974.27|29974.27|0
1624964100000|2021-06-29 10:55:00|29981.38|29981.38|30025.47|30025.47|30025.47|30025.47|29979.6|29979.6|0
1624964400000|2021-06-29 11:00:00|30027.25|30027.25|30028|30028|30053.09|30053.09|30010.77|30010.77|0
1624964700000|2021-06-29 11:05:00|30026.22|30026.22|30034.08|30034.08|30034.08|30034.08|30007.22|30007.22|0
1624965000000|2021-06-29 11:10:00|30029.78|30029.78|30013.3|30013.3|30029.78|30029.78|30007.22|30007.22|0
1624965300000|2021-06-29 11:15:00|30021.92|30021.92|30011.53|30011.53|30026.22|30026.22|30002.91|30002.91|0
1624965600000|2021-06-29 11:20:00|30002.91|30002.91|29977.07|29977.07|30007.22|30007.22|29975.3|29975.3|0
1624965900000|2021-06-29 11:25:00|29972.77|29972.77|29970.24|29970.24|29972.77|29972.77|29956.29|29956.29|0
1624966200000|2021-06-29 11:30:00|29965.93|29965.93|29981.38|29981.38|29981.38|29981.38|29964.15|29964.15|0
1624966500000|2021-06-29 11:35:00|29983.16|29983.16|30019.39|30019.39|30019.39|30019.39|29983.16|29983.16|0
1624966800000|2021-06-29 11:40:00|30010.77|30010.77|30020.14|30020.14|30023.69|30023.69|30002.91|30002.91|0
1624967100000|2021-06-29 11:45:00|30024.45|30024.45|30024.45|30024.45|30037.37|30037.37|30024.45|30024.45|0
1624967400000|2021-06-29 11:50:00|30015.83|30015.83|30026.22|30026.22|30026.22|30026.22|30015.83|30015.83|0
1624967700000|2021-06-29 11:55:00|30030.53|30030.53|30033.06|30033.06|30052.06|30052.06|30030.53|30030.53|0
1624968000000|2021-06-29 12:00:00|30037.37|30037.37|30045.98|30045.98|30058.9|30058.9|30037.37|30037.37|0
1624968300000|2021-06-29 12:05:00|30044.2|30044.2|30075.37|30075.37|30079.68|30079.68|30044.2|30044.2|0
1624968600000|2021-06-29 12:10:00|30077.15|30077.15|30055.99|30055.99|30077.15|30077.15|30055.99|30055.99|0
1624968900000|2021-06-29 12:15:00|30053.84|30053.84|30057.39|30057.39|30057.39|30057.39|30045.23|30045.23|0
1624969200000|2021-06-29 12:20:00|30048.78|30048.78|30055.62|30055.62|30055.62|30055.62|30040.92|30040.92|0
1624969500000|2021-06-29 12:25:00|30053.84|30053.84|30059.92|30059.92|30059.92|30059.92|30036.61|30036.61|0
1624969800000|2021-06-29 12:30:00|30047|30047|30015.83|30015.83|30047|30047|30015.83|30015.83|0
1624970100000|2021-06-29 12:35:00|30011.53|30011.53|30026.22|30026.22|30026.22|30026.22|30011.53|30011.53|0
1624970400000|2021-06-29 12:40:00|30028|30028|30032.31|30032.31|30045.23|30045.23|30026.22|30026.22|0
1624970700000|2021-06-29 12:45:00|30028|30028|30042.7|30042.7|30042.7|30042.7|30028|30028|0
1624971000000|2021-06-29 12:50:00|30047|30047|30045.23|30045.23|30055.62|30055.62|30040.92|30040.92|0
1624971300000|2021-06-29 12:55:00|30049.53|30049.53|30049.53|30049.53|30055.62|30055.62|30045.23|30045.23|0
1624971600000|2021-06-29 13:00:00|30047.76|30047.76|30057.12|30057.12|30057.12|30057.12|30041.67|30041.67|0
1624971900000|2021-06-29 13:05:00|30058.9|30058.9|30090.82|30090.82|30092.6|30092.6|30050.28|30050.28|0
1624972200000|2021-06-29 13:10:00|30095.13|30095.13|30105.52|30105.52|30109.82|30109.82|30087.27|30087.27|0
1624972500000|2021-06-29 13:15:00|30101.21|30101.21|30098.68|30098.68|30111.6|30111.6|30096.9|30096.9|0
1624972800000|2021-06-29 13:20:00|30094.37|30094.37|30079.68|30079.68|30094.37|30094.37|30079.68|30079.68|0
1624973100000|2021-06-29 13:25:00|30071.06|30071.06|30120.21|30120.21|30120.21|30120.21|30066.76|30066.76|0
1624973400000|2021-06-29 13:30:00|30111.6|30111.6|30110.85|30110.85|30119.46|30119.46|30062.45|30062.45|0
1624973700000|2021-06-29 13:35:00|30119.46|30119.46|30109.07|30109.07|30168.61|30168.61|30091.85|30091.85|0
1624974000000|2021-06-29 13:40:00|30117.68|30117.68|30106.54|30106.54|30121.99|30121.99|30093.62|30093.62|0
1624974300000|2021-06-29 13:45:00|30108.32|30108.32|30089.32|30089.32|30121.24|30121.24|30076.4|30076.4|0
1624974600000|2021-06-29 13:50:00|30085.01|30085.01|30022.67|30022.67|30085.01|30085.01|30022.67|30022.67|0
1624974900000|2021-06-29 13:55:00|30018.36|30018.36|29979.33|29979.33|30018.36|30018.36|29979.33|29979.33|0
1624975200000|2021-06-29 14:00:00|29983.64|29983.64|30012.28|30012.28|30012.28|30012.28|29968.19|29968.19|0
1624975500000|2021-06-29 14:05:00|30007.97|30007.97|30017.34|30017.34|30021.64|30021.64|29982.89|29982.89|0
1624975800000|2021-06-29 14:10:00|30013.03|30013.03|30040.65|30040.65|30040.65|30040.65|30008.72|30008.72|0
1624976100000|2021-06-29 14:15:00|30044.95|30044.95|30052.81|30052.81|30087.27|30087.27|30040.65|30040.65|0
1624976400000|2021-06-29 14:20:00|30049.26|30049.26|30053.57|30053.57|30055.34|30055.34|30036.34|30036.34|0
1624976700000|2021-06-29 14:25:00|30049.26|30049.26|30025.2|30025.2|30049.26|30049.26|30023.42|30023.42|0
1624977000000|2021-06-29 14:30:00|30026.97|30026.97|29985.41|29985.41|30039.89|30039.89|29985.41|29985.41|0
1624977300000|2021-06-29 14:35:00|29989.72|29989.72|30010.5|30010.5|30017.34|30017.34|29989.72|29989.72|0
1624977600000|2021-06-29 14:40:00|30006.19|30006.19|29966.41|29966.41|30008.72|30008.72|29966.41|29966.41|0
1624977900000|2021-06-29 14:45:00|29970.72|29970.72|29974.27|29974.27|29987.19|29987.19|29953.49|29953.49|0
1624978200000|2021-06-29 14:50:00|29978.58|29978.58|29988.22|29988.22|29996.83|29996.83|29978.58|29978.58|0
1624978500000|2021-06-29 14:55:00|29986.44|29986.44|29988.97|29988.97|29995.05|29995.05|29978.58|29978.58|0
1624978800000|2021-06-29 15:00:00|29984.66|29984.66|29978.58|29978.58|29991.5|29991.5|29974.27|29974.27|0
1624979100000|2021-06-29 15:05:00|29982.89|29982.89|29977.83|29977.83|29995.05|29995.05|29963.13|29963.13|0
1624979400000|2021-06-29 15:10:00|29973.52|29973.52|29963.13|29963.13|29973.52|29973.52|29963.13|29963.13|0
1624979700000|2021-06-29 15:15:00|29958.82|29958.82|29939.82|29939.82|29961.35|29961.35|29935.51|29935.51|0
1624980000000|2021-06-29 15:20:00|29944.13|29944.13|29965.66|29965.66|29976.8|29976.8|29938.04|29938.04|0
1624980300000|2021-06-29 15:25:00|29957.05|29957.05|29924.37|29924.37|29957.05|29957.05|29924.37|29924.37|0
1625037300000|2021-06-30 07:15:00|29798.94|29798.94|29755.6|29755.6|29798.94|29798.94|29755.6|29755.6|0
1625037600000|2021-06-30 07:20:00|29768.52|29768.52|29800.71|29800.71|29817.94|29817.94|29768.52|29768.52|0
1625037900000|2021-06-30 07:25:00|29797.16|29797.16|29813.63|29813.63|29821.22|29821.22|29795.38|29795.38|0
1625038200000|2021-06-30 07:30:00|29809.33|29809.33|29786.02|29786.02|29811.1|29811.1|29781.71|29781.71|0
1625038500000|2021-06-30 07:35:00|29787.8|29787.8|29833.94|29833.94|29833.94|29833.94|29787.8|29787.8|0
1625038800000|2021-06-30 07:40:00|29830.38|29830.38|29833.94|29833.94|29833.94|29833.94|29830.38|29830.38|0
1625039100000|2021-06-30 07:45:00|29812.4|29812.4|29792.37|29792.37|29812.4|29812.4|29775.15|29775.15|0
1625039400000|2021-06-30 07:50:00|29794.15|29794.15|29806.32|29806.32|29806.32|29806.32|29794.15|29794.15|0
1625039700000|2021-06-30 07:55:00|29802.01|29802.01|29799.48|29799.48|29807.34|29807.34|29793.4|29793.4|0
1625040000000|2021-06-30 08:00:00|29803.79|29803.79|29784.79|29784.79|29803.79|29803.79|29784.79|29784.79|0
1625040300000|2021-06-30 08:05:00|29783.01|29783.01|29734.61|29734.61|29783.01|29783.01|29734.61|29734.61|0
1625040600000|2021-06-30 08:10:00|29738.92|29738.92|29677.6|29677.6|29738.92|29738.92|29668.99|29668.99|0
1625040900000|2021-06-30 08:15:00|29681.16|29681.16|29671.52|29671.52|29688.75|29688.75|29667.21|29667.21|0
1625041200000|2021-06-30 08:20:00|29675.83|29675.83|29682.66|29682.66|29693.05|29693.05|29665.44|29665.44|0
1625041500000|2021-06-30 08:25:00|29684.44|29684.44|29687.99|29687.99|29717.39|29717.39|29681.91|29681.91|0
1625041800000|2021-06-30 08:30:00|29683.69|29683.69|29683.69|29683.69|29687.99|29687.99|29673.3|29673.3|0
1625042100000|2021-06-30 08:35:00|29666.46|29666.46|29711.3|29711.3|29711.3|29711.3|29666.46|29666.46|0
1625042400000|2021-06-30 08:40:00|29715.61|29715.61|29662.91|29662.91|29715.61|29715.61|29662.91|29662.91|0
1625042700000|2021-06-30 08:45:00|29659.35|29659.35|29640.35|29640.35|29659.35|29659.35|29640.35|29640.35|0
1625043000000|2021-06-30 08:50:00|29644.66|29644.66|29615.26|29615.26|29644.66|29644.66|29606.65|29606.65|0
1625043300000|2021-06-30 08:55:00|29610.96|29610.96|29606.65|29606.65|29610.96|29610.96|29591.95|29591.95|0
1625043600000|2021-06-30 09:00:00|29598.04|29598.04|29565.36|29565.36|29598.04|29598.04|29548.89|29548.89|0
1625043900000|2021-06-30 09:05:00|29561.06|29561.06|29584.37|29584.37|29591.2|29591.2|29556.75|29556.75|0
1625044200000|2021-06-30 09:10:00|29580.06|29580.06|29565.36|29565.36|29580.06|29580.06|29559.28|29559.28|0
1625044500000|2021-06-30 09:15:00|29563.59|29563.59|29594.76|29594.76|29594.76|29594.76|29559.28|29559.28|0
1625044800000|2021-06-30 09:20:00|29586.14|29586.14|29586.14|29586.14|29621.62|29621.62|29584.37|29584.37|0
1625045100000|2021-06-30 09:25:00|29577.53|29577.53|29597.29|29597.29|29603.37|29603.37|29577.53|29577.53|0
1625045400000|2021-06-30 09:30:00|29592.98|29592.98|29603.37|29603.37|29603.37|29603.37|29592.98|29592.98|0
1625045700000|2021-06-30 09:35:00|29605.15|29605.15|29614.78|29614.78|29614.78|29614.78|29600.09|29600.09|0
1625046000000|2021-06-30 09:40:00|29606.17|29606.17|29595.03|29595.03|29612.25|29612.25|29595.03|29595.03|0
1625046300000|2021-06-30 09:45:00|29599.34|29599.34|29632.28|29632.28|29649.51|29649.51|29599.34|29599.34|0
1625046600000|2021-06-30 09:50:00|29627.98|29627.98|29611.5|29611.5|29634.81|29634.81|29607.2|29607.2|0
1625046900000|2021-06-30 09:55:00|29607.2|29607.2|29623.67|29623.67|29640.14|29640.14|29607.2|29607.2|0
1625047200000|2021-06-30 10:00:00|29627.98|29627.98|29662.7|29662.7|29665.23|29665.23|29627.98|29627.98|0
1625047500000|2021-06-30 10:05:00|29667.01|29667.01|29708.3|29708.3|29729.08|29729.08|29667.01|29667.01|0
1625047800000|2021-06-30 10:10:00|29712.6|29712.6|29704.74|29704.74|29715.13|29715.13|29702.96|29702.96|0
1625048100000|2021-06-30 10:15:00|29700.43|29700.43|29689.29|29689.29|29700.43|29700.43|29687.52|29687.52|0
1625048400000|2021-06-30 10:20:00|29678.9|29678.9|29652.04|29652.04|29678.9|29678.9|29652.04|29652.04|0
1625048700000|2021-06-30 10:25:00|29656.34|29656.34|29667.49|29667.49|29667.49|29667.49|29656.34|29656.34|0
1625049000000|2021-06-30 10:30:00|29669.26|29669.26|29641.38|29641.38|29669.26|29669.26|29641.38|29641.38|0
1625049300000|2021-06-30 10:35:00|29637.07|29637.07|29657.85|29657.85|29657.85|29657.85|29632.76|29632.76|0
1625049600000|2021-06-30 10:40:00|29662.16|29662.16|29663.93|29663.93|29663.93|29663.93|29662.16|29662.16|0
1625049900000|2021-06-30 10:45:00|29672.55|29672.55|29643.15|29643.15|29672.55|29672.55|29638.85|29638.85|0
1625050200000|2021-06-30 10:50:00|29647.46|29647.46|29633.51|29633.51|29653.54|29653.54|29633.51|29633.51|0
1625050500000|2021-06-30 10:55:00|29637.82|29637.82|29602.34|29602.34|29637.82|29637.82|29602.34|29602.34|0
1625050800000|2021-06-30 11:00:00|29606.65|29606.65|29619.57|29619.57|29631.74|29631.74|29606.65|29606.65|0
1625051100000|2021-06-30 11:05:00|29615.26|29615.26|29609.18|29609.18|29615.26|29615.26|29604.87|29604.87|0
1625051400000|2021-06-30 11:10:00|29613.49|29613.49|29639.32|29639.32|29645.41|29645.41|29613.49|29613.49|0
1625051700000|2021-06-30 11:15:00|29643.63|29643.63|29642.88|29642.88|29651.49|29651.49|29641.1|29641.1|0
1625052000000|2021-06-30 11:20:00|29647.19|29647.19|29641.1|29641.1|29651.49|29651.49|29638.57|29638.57|0
1625052300000|2021-06-30 11:25:00|29645.41|29645.41|29655.05|29655.05|29655.05|29655.05|29638.57|29638.57|0
1625052600000|2021-06-30 11:30:00|29661.13|29661.13|29707.75|29707.75|29707.75|29707.75|29661.13|29661.13|0
1625052900000|2021-06-30 11:35:00|29703.44|29703.44|29687.99|29687.99|29703.44|29703.44|29682.66|29682.66|0
1625053200000|2021-06-30 11:40:00|29696.61|29696.61|29681.91|29681.91|29696.61|29696.61|29681.91|29681.91|0
1625053500000|2021-06-30 11:45:00|29690.52|29690.52|29720.67|29720.67|29720.67|29720.67|29690.52|29690.52|0
1625053800000|2021-06-30 11:50:00|29724.98|29724.98|29728.53|29728.53|29728.53|29728.53|29716.36|29716.36|0
1625054100000|2021-06-30 11:55:00|29732.84|29732.84|29759.7|29759.7|29759.7|29759.7|29732.84|29732.84|0
1625054400000|2021-06-30 12:00:00|29757.92|29757.92|29755.39|29755.39|29757.92|29757.92|29737.14|29737.14|0
1625054700000|2021-06-30 12:05:00|29751.09|29751.09|29743.23|29743.23|29751.09|29751.09|29729.55|29729.55|0
1625055000000|2021-06-30 12:10:00|29738.92|29738.92|29737.14|29737.14|29738.92|29738.92|29730.31|29730.31|0
1625055300000|2021-06-30 12:15:00|29753.62|29753.62|29792.65|29792.65|29801.26|29801.26|29753.62|29753.62|0
1625055600000|2021-06-30 12:20:00|29788.34|29788.34|29763.25|29763.25|29792.65|29792.65|29757.17|29757.17|0
1625055900000|2021-06-30 12:25:00|29767.56|29767.56|29746.78|29746.78|29767.56|29767.56|29742.47|29742.47|0
1625056200000|2021-06-30 12:30:00|29748.56|29748.56|29752.86|29752.86|29757.17|29757.17|29744.25|29744.25|0
1625056500000|2021-06-30 12:35:00|29754.64|29754.64|29744.25|29744.25|29754.64|29754.64|29744.25|29744.25|0
1625056800000|2021-06-30 12:40:00|29746.03|29746.03|29760.73|29760.73|29764.28|29764.28|29746.03|29746.03|0
1625057100000|2021-06-30 12:45:00|29756.42|29756.42|29763.25|29763.25|29765.03|29765.03|29756.42|29756.42|0
1625057400000|2021-06-30 12:50:00|29767.56|29767.56|29779.73|29779.73|29786.56|29786.56|29767.56|29767.56|0
1625057700000|2021-06-30 12:55:00|29777.95|29777.95|29770.09|29770.09|29777.95|29777.95|29753.62|29753.62|0
1625058000000|2021-06-30 13:00:00|29765.78|29765.78|29774.4|29774.4|29778.7|29778.7|29762.23|29762.23|0
1625058300000|2021-06-30 13:05:00|29770.09|29770.09|29762.23|29762.23|29770.84|29770.84|29762.23|29762.23|0
1625058600000|2021-06-30 13:10:00|29764.01|29764.01|29758.68|29758.68|29764.01|29764.01|29753.62|29753.62|0
1625058900000|2021-06-30 13:15:00|29754.37|29754.37|29732.84|29732.84|29767.29|29767.29|29732.84|29732.84|0
1625059200000|2021-06-30 13:20:00|29737.14|29737.14|29670.5|29670.5|29737.14|29737.14|29666.19|29666.19|0
1625059500000|2021-06-30 13:25:00|29674.8|29674.8|29681.64|29681.64|29681.64|29681.64|29662.63|29662.63|0
1625059800000|2021-06-30 13:30:00|29677.33|29677.33|29790.6|29790.6|29801.74|29801.74|29664.41|29664.41|0
1625060100000|2021-06-30 13:35:00|29794.9|29794.9|29806.05|29806.05|29818.21|29818.21|29786.29|29786.29|0
1625060400000|2021-06-30 13:40:00|29810.35|29810.35|29830.38|29830.38|29843.3|29843.3|29805.29|29805.29|0
1625060700000|2021-06-30 13:45:00|29836.46|29836.46|29865.11|29865.11|29876.25|29876.25|29827.85|29827.85|0
1625061000000|2021-06-30 13:50:00|29869.41|29869.41|29841.8|29841.8|29881.58|29881.58|29837.49|29837.49|0
1625061300000|2021-06-30 13:55:00|29840.02|29840.02|29816.44|29816.44|29859.02|29859.02|29816.44|29816.44|0
1625061600000|2021-06-30 14:00:00|29818.21|29818.21|29815.68|29815.68|29847.61|29847.61|29792.37|29792.37|0
1625061900000|2021-06-30 14:05:00|29807.07|29807.07|29829.63|29829.63|29833.94|29833.94|29794.15|29794.15|0
1625062200000|2021-06-30 14:10:00|29821.02|29821.02|29797.71|29797.71|29825.32|29825.32|29797.71|29797.71|0
1625062500000|2021-06-30 14:15:00|29795.93|29795.93|29765.78|29765.78|29795.93|29795.93|29757.17|29757.17|0
1625062800000|2021-06-30 14:20:00|29770.09|29770.09|29764.01|29764.01|29810.63|29810.63|29759.7|29759.7|0
1625063100000|2021-06-30 14:25:00|29757.92|29757.92|29756.15|29756.15|29760.45|29760.45|29738.92|29738.92|0
1625063400000|2021-06-30 14:30:00|29751.84|29751.84|29827.85|29827.85|29827.85|29827.85|29751.84|29751.84|0
1625063700000|2021-06-30 14:35:00|29810.63|29810.63|29789.09|29789.09|29825.32|29825.32|29789.09|29789.09|0
1625064000000|2021-06-30 14:40:00|29787.32|29787.32|29739.67|29739.67|29787.32|29787.32|29739.67|29739.67|0
1625064300000|2021-06-30 14:45:00|29735.37|29735.37|29733.59|29733.59|29736.12|29736.12|29706.72|29706.72|0
1625064600000|2021-06-30 14:50:00|29731.81|29731.81|29701.67|29701.67|29731.81|29731.81|29693.05|29693.05|0
1625064900000|2021-06-30 14:55:00|29697.36|29697.36|29673.78|29673.78|29699.89|29699.89|29658.33|29658.33|0
1625065200000|2021-06-30 15:00:00|29678.08|29678.08|29645.14|29645.14|29691|29691|29640.83|29640.83|0
1625065500000|2021-06-30 15:05:00|29640.83|29640.83|29655.53|29655.53|29670.22|29670.22|29640.83|29640.83|0
1625065800000|2021-06-30 15:10:00|29651.22|29651.22|29651.22|29651.22|29655.53|29655.53|29636.52|29636.52|0
1625066100000|2021-06-30 15:15:00|29646.91|29646.91|29664.14|29664.14|29664.14|29664.14|29633.99|29633.99|0
1625066400000|2021-06-30 15:20:00|29665.92|29665.92|29695.31|29695.31|29699.62|29699.62|29651.22|29651.22|0
1625066700000|2021-06-30 15:25:00|29691|29691|29713.56|29713.56|29725.73|29725.73|29679.86|29679.86|0
1625123700000|2021-07-01 07:15:00|29823.07|29823.07|29851.23|29851.23|29877.34|29877.34|29823.07|29823.07|0
1625124000000|2021-07-01 07:20:00|29855.53|29855.53|29885.68|29885.68|29902.91|29902.91|29847.67|29847.67|0
1625124300000|2021-07-01 07:25:00|29887.46|29887.46|29903.66|29903.66|29932.3|29932.3|29886.43|29886.43|0
1625124600000|2021-07-01 07:30:00|29907.96|29907.96|29979.94|29979.94|29979.94|29979.94|29907.96|29907.96|0
1625124900000|2021-07-01 07:35:00|29978.17|29978.17|29940.16|29940.16|29978.17|29978.17|29923.69|29923.69|0
1625125200000|2021-07-01 07:40:00|29953.08|29953.08|29901.13|29901.13|29966|29966|29901.13|29901.13|0
1625125500000|2021-07-01 07:45:00|29909.74|29909.74|29911.25|29911.25|29917.33|29917.33|29883.63|29883.63|0
1625125800000|2021-07-01 07:50:00|29902.63|29902.63|29875.77|29875.77|29902.63|29902.63|29875.77|29875.77|0
1625126100000|2021-07-01 07:55:00|29867.16|29867.16|29864.35|29864.35|29872.97|29872.97|29855.74|29855.74|0
1625126400000|2021-07-01 08:00:00|29868.66|29868.66|29856.49|29856.49|29891.22|29891.22|29837.49|29837.49|0
1625126700000|2021-07-01 08:05:00|29847.88|29847.88|29863.33|29863.33|29890.19|29890.19|29843.57|29843.57|0
1625127000000|2021-07-01 08:10:00|29867.64|29867.64|29871.19|29871.19|29878.03|29878.03|29857.25|29857.25|0
1625127300000|2021-07-01 08:15:00|29872.97|29872.97|29890.47|29890.47|29890.47|29890.47|29859.02|29859.02|0
1625127600000|2021-07-01 08:20:00|29894.77|29894.77|29881.31|29881.31|29942.14|29942.14|29881.31|29881.31|0
1625127900000|2021-07-01 08:25:00|29885.61|29885.61|29885.61|29885.61|29902.84|29902.84|29870.92|29870.92|0
1625128200000|2021-07-01 08:30:00|29877|29877|29847.61|29847.61|29885.61|29885.61|29847.61|29847.61|0
1625128500000|2021-07-01 08:35:00|29851.91|29851.91|29851.91|29851.91|29861.55|29861.55|29838.99|29838.99|0
1625128800000|2021-07-01 08:40:00|29856.22|29856.22|29867.64|29867.64|29867.64|29867.64|29847.61|29847.61|0
1625129100000|2021-07-01 08:45:00|29869.41|29869.41|29825.32|29825.32|29873.72|29873.72|29825.32|29825.32|0
1625129400000|2021-07-01 08:50:00|29829.63|29829.63|29844.33|29844.33|29848.63|29848.63|29829.63|29829.63|0
1625129700000|2021-07-01 08:55:00|29840.02|29840.02|29844.33|29844.33|29852.94|29852.94|29840.02|29840.02|0
1625130000000|2021-07-01 09:00:00|29848.63|29848.63|29840.02|29840.02|29848.63|29848.63|29825.32|29825.32|0
1625130300000|2021-07-01 09:05:00|29835.71|29835.71|29802.01|29802.01|29842.55|29842.55|29802.01|29802.01|0
1625130600000|2021-07-01 09:10:00|29800.24|29800.24|29813.16|29813.16|29823.55|29823.55|29800.24|29800.24|0
1625130900000|2021-07-01 09:15:00|29800.24|29800.24|29824.57|29824.57|29824.57|29824.57|29800.24|29800.24|0
1625131200000|2021-07-01 09:20:00|29828.88|29828.88|29796.95|29796.95|29828.88|29828.88|29792.65|29792.65|0
1625131500000|2021-07-01 09:25:00|29792.65|29792.65|29780.48|29780.48|29797.71|29797.71|29780.48|29780.48|0
1625131800000|2021-07-01 09:30:00|29771.87|29771.87|29785.54|29785.54|29791.62|29791.62|29768.31|29768.31|0
1625132100000|2021-07-01 09:35:00|29781.23|29781.23|29764.76|29764.76|29781.23|29781.23|29760.45|29760.45|0
1625132400000|2021-07-01 09:40:00|29766.54|29766.54|29722.45|29722.45|29766.54|29766.54|29718.14|29718.14|0
1625132700000|2021-07-01 09:45:00|29718.14|29718.14|29747.53|29747.53|29754.37|29754.37|29712.81|29712.81|0
1625133000000|2021-07-01 09:50:00|29751.84|29751.84|29764.76|29764.76|29764.76|29764.76|29748.28|29748.28|0
1625133300000|2021-07-01 09:55:00|29766.54|29766.54|29776.93|29776.93|29781.23|29781.23|29766.54|29766.54|0
1625133600000|2021-07-01 10:00:00|29778.7|29778.7|29743.23|29743.23|29787.32|29787.32|29734.61|29734.61|0
1625133900000|2021-07-01 10:05:00|29745|29745|29741.72|29741.72|29755.39|29755.39|29738.17|29738.17|0
1625134200000|2021-07-01 10:10:00|29737.42|29737.42|29743.5|29743.5|29754.64|29754.64|29737.42|29737.42|0
1625134500000|2021-07-01 10:15:00|29745.28|29745.28|29731.33|29731.33|29762.5|29762.5|29731.33|29731.33|0
1625134800000|2021-07-01 10:20:00|29727.03|29727.03|29694.83|29694.83|29731.33|29731.33|29694.08|29694.08|0
1625135100000|2021-07-01 10:25:00|29690.52|29690.52|29673.02|29673.02|29699.14|29699.14|29673.02|29673.02|0
1625135400000|2021-07-01 10:30:00|29668.72|29668.72|29688.47|29688.47|29694.56|29694.56|29664.41|29664.41|0
1625135700000|2021-07-01 10:35:00|29679.86|29679.86|29673.02|29673.02|29684.17|29684.17|29664.41|29664.41|0
1625136000000|2021-07-01 10:40:00|29668.72|29668.72|29660.86|29660.86|29678.08|29678.08|29646.91|29646.91|0
1625136300000|2021-07-01 10:45:00|29656.55|29656.55|29655.53|29655.53|29667.69|29667.69|29638.3|29638.3|0
1625136600000|2021-07-01 10:50:00|29646.91|29646.91|29653|29653|29659.08|29659.08|29627.91|29627.91|0
1625136900000|2021-07-01 10:55:00|29644.38|29644.38|29633.99|29633.99|29644.38|29644.38|29622.85|29622.85|0
1625137200000|2021-07-01 11:00:00|29638.3|29638.3|29636.52|29636.52|29642.61|29642.61|29617.52|29617.52|0
1625137500000|2021-07-01 11:05:00|29621.83|29621.83|29631.46|29631.46|29633.99|29633.99|29613.21|29613.21|0
1625137800000|2021-07-01 11:10:00|29635.77|29635.77|29628.93|29628.93|29649.72|29649.72|29622.85|29622.85|0
1625138100000|2021-07-01 11:15:00|29633.24|29633.24|29654.02|29654.02|29662.63|29662.63|29633.24|29633.24|0
1625138400000|2021-07-01 11:20:00|29658.33|29658.33|29630.71|29630.71|29658.33|29658.33|29630.71|29630.71|0
1625138700000|2021-07-01 11:25:00|29635.02|29635.02|29657.58|29657.58|29657.58|29657.58|29635.02|29635.02|0
1625139000000|2021-07-01 11:30:00|29653.27|29653.27|29656.82|29656.82|29663.66|29663.66|29648.21|29648.21|0
1625139300000|2021-07-01 11:35:00|29648.21|29648.21|29702.69|29702.69|29702.69|29702.69|29648.21|29648.21|0
1625139600000|2021-07-01 11:40:00|29707|29707|29694.08|29694.08|29711.3|29711.3|29681.16|29681.16|0
1625139900000|2021-07-01 11:45:00|29697.63|29697.63|29687.24|29687.24|29698.38|29698.38|29685.46|29685.46|0
1625140200000|2021-07-01 11:50:00|29695.86|29695.86|29707.27|29707.27|29707.27|29707.27|29690.8|29690.8|0
1625140500000|2021-07-01 11:55:00|29702.96|29702.96|29704.74|29704.74|29713.35|29713.35|29696.88|29696.88|0
1625140800000|2021-07-01 12:00:00|29702.96|29702.96|29714.11|29714.11|29727.03|29727.03|29702.96|29702.96|0
1625141100000|2021-07-01 12:05:00|29718.41|29718.41|29744.52|29744.52|29744.52|29744.52|29718.41|29718.41|0
1625141400000|2021-07-01 12:10:00|29748.83|29748.83|29734.89|29734.89|29753.14|29753.14|29734.89|29734.89|0
1625141700000|2021-07-01 12:15:00|29739.19|29739.19|29719.16|29719.16|29743.5|29743.5|29714.86|29714.86|0
1625142000000|2021-07-01 12:20:00|29723.47|29723.47|29708.77|29708.77|29729.55|29729.55|29708.77|29708.77|0
1625142300000|2021-07-01 12:25:00|29704.47|29704.47|29682.94|29682.94|29704.47|29704.47|29672.55|29672.55|0
1625142600000|2021-07-01 12:30:00|29674.32|29674.32|29721.97|29721.97|29721.97|29721.97|29674.32|29674.32|0
1625142900000|2021-07-01 12:35:00|29717.66|29717.66|29696.88|29696.88|29717.66|29717.66|29696.88|29696.88|0
1625143200000|2021-07-01 12:40:00|29698.66|29698.66|29688.27|29688.27|29709.05|29709.05|29688.27|29688.27|0
1625143500000|2021-07-01 12:45:00|29683.96|29683.96|29663.93|29663.93|29683.96|29683.96|29663.93|29663.93|0
1625143800000|2021-07-01 12:50:00|29659.63|29659.63|29659.63|29659.63|29674.32|29674.32|29659.63|29659.63|0
1625144100000|2021-07-01 12:55:00|29663.93|29663.93|29668.24|29668.24|29668.24|29668.24|29655.32|29655.32|0
1625144400000|2021-07-01 13:00:00|29672.55|29672.55|29668.99|29668.99|29676.85|29676.85|29663.93|29663.93|0
1625144700000|2021-07-01 13:05:00|29673.3|29673.3|29675.07|29675.07|29683.69|29683.69|29668.99|29668.99|0
1625145000000|2021-07-01 13:10:00|29673.3|29673.3|29679.38|29679.38|29679.38|29679.38|29668.99|29668.99|0
1625145300000|2021-07-01 13:15:00|29675.07|29675.07|29679.38|29679.38|29679.38|29679.38|29675.07|29675.07|0
1625145600000|2021-07-01 13:20:00|29681.16|29681.16|29704.47|29704.47|29704.47|29704.47|29675.07|29675.07|0
1625145900000|2021-07-01 13:25:00|29708.02|29708.02|29698.66|29698.66|29720.94|29720.94|29676.1|29676.1|0
1625146200000|2021-07-01 13:30:00|29702.96|29702.96|29734.89|29734.89|29751.36|29751.36|29702.96|29702.96|0
1625146500000|2021-07-01 13:35:00|29739.19|29739.19|29772.14|29772.14|29776.45|29776.45|29732.36|29732.36|0
1625146800000|2021-07-01 13:40:00|29770.36|29770.36|29787.86|29787.86|29796.48|29796.48|29767.83|29767.83|0
1625147100000|2021-07-01 13:45:00|29783.56|29783.56|29716.91|29716.91|29783.56|29783.56|29699.68|29699.68|0
1625147400000|2021-07-01 13:50:00|29721.21|29721.21|29725.52|29725.52|29738.44|29738.44|29702.96|29702.96|0
1625147700000|2021-07-01 13:55:00|29723.74|29723.74|29721.21|29721.21|29742.75|29742.75|29716.91|29716.91|0
1625148000000|2021-07-01 14:00:00|29729.83|29729.83|29761|29761|29788.61|29788.61|29725.52|29725.52|0
1625148300000|2021-07-01 14:05:00|29765.3|29765.3|29790.39|29790.39|29792.17|29792.17|29743.77|29743.77|0
1625148600000|2021-07-01 14:10:00|29799|29799|29805.84|29805.84|29811.92|29811.92|29778.98|29778.98|0
1625148900000|2021-07-01 14:15:00|29810.15|29810.15|29786.84|29786.84|29816.23|29816.23|29778.22|29778.22|0
1625149200000|2021-07-01 14:20:00|29791.14|29791.14|29786.84|29786.84|29791.14|29791.14|29769.61|29769.61|0
1625149500000|2021-07-01 14:25:00|29791.14|29791.14|29743.5|29743.5|29791.14|29791.14|29728.05|29728.05|0
1625149800000|2021-07-01 14:30:00|29747.81|29747.81|29770.36|29770.36|29770.36|29770.36|29730.58|29730.58|0
1625150100000|2021-07-01 14:35:00|29761.75|29761.75|29765.03|29765.03|29775.42|29775.42|29752.11|29752.11|0
1625150400000|2021-07-01 14:40:00|29769.34|29769.34|29785.81|29785.81|29792.65|29792.65|29756.42|29756.42|0
1625150700000|2021-07-01 14:45:00|29794.43|29794.43|29849.66|29849.66|29853.96|29853.96|29794.43|29794.43|0
1625151000000|2021-07-01 14:50:00|29845.35|29845.35|29846.1|29846.1|29859.02|29859.02|29828.88|29828.88|0
1625151300000|2021-07-01 14:55:00|29850.41|29850.41|29835.71|29835.71|29850.41|29850.41|29818.49|29818.49|0
1625151600000|2021-07-01 15:00:00|29840.02|29840.02|29842.55|29842.55|29854.72|29854.72|29827.1|29827.1|0
1625151900000|2021-07-01 15:05:00|29846.85|29846.85|29847.88|29847.88|29857.25|29857.25|29842.55|29842.55|0
1625152200000|2021-07-01 15:10:00|29852.19|29852.19|29872.97|29872.97|29877.27|29877.27|29851.43|29851.43|0
1625152500000|2021-07-01 15:15:00|29868.66|29868.66|29900.58|29900.58|29936.81|29936.81|29851.43|29851.43|0
1625152800000|2021-07-01 15:20:00|29896.28|29896.28|29922.12|29922.12|29939.34|29939.34|29885.89|29885.89|0
1625153100000|2021-07-01 15:25:00|29920.34|29920.34|29967.98|29967.98|29972.29|29972.29|29895.25|29895.25|0
1625210100000|2021-07-02 07:15:00|30085.9|30085.9|30147.21|30147.21|30155.82|30155.82|30085.9|30085.9|0
1625210400000|2021-07-02 07:20:00|30157.6|30157.6|30134.56|30134.56|30165.46|30165.46|30107.7|30107.7|0
1625210700000|2021-07-02 07:25:00|30138.12|30138.12|30139.9|30139.9|30153.57|30153.57|30135.59|30135.59|0
1625211000000|2021-07-02 07:30:00|30152.82|30152.82|30198.68|30198.68|30198.68|30198.68|30143.18|30143.18|0
1625211300000|2021-07-02 07:35:00|30207.3|30207.3|30220.22|30220.22|30241.75|30241.75|30195.13|30195.13|0
1625211600000|2021-07-02 07:40:00|30215.91|30215.91|30221.24|30221.24|30247.08|30247.08|30215.91|30215.91|0
1625211900000|2021-07-02 07:45:00|30216.93|30216.93|30224.79|30224.79|30224.79|30224.79|30193.62|30193.62|0
1625212200000|2021-07-02 07:50:00|30220.49|30220.49|30193.62|30193.62|30220.49|30220.49|30191.85|30191.85|0
1625212500000|2021-07-02 07:55:00|30197.93|30197.93|30190.07|30190.07|30208.32|30208.32|30187.54|30187.54|0
1625212800000|2021-07-02 08:00:00|30191.85|30191.85|30234.16|30234.16|30234.16|30234.16|30188.29|30188.29|0
1625213100000|2021-07-02 08:05:00|30239.49|30239.49|30230.88|30230.88|30239.49|30239.49|30229.1|30229.1|0
1625213400000|2021-07-02 08:10:00|30229.1|30229.1|30183.51|30183.51|30230.88|30230.88|30179.2|30179.2|0
1625213700000|2021-07-02 08:15:00|30179.2|30179.2|30126.98|30126.98|30179.2|30179.2|30126.98|30126.98|0
1625214000000|2021-07-02 08:20:00|30125.2|30125.2|30053.22|30053.22|30125.2|30125.2|30053.22|30053.22|0
1625214300000|2021-07-02 08:25:00|30044.61|30044.61|30065.39|30065.39|30086.92|30086.92|30025.6|30025.6|0
1625214600000|2021-07-02 08:30:00|30074|30074|30097.58|30097.58|30106.2|30106.2|30067.92|30067.92|0
1625214900000|2021-07-02 08:35:00|30101.89|30101.89|30089.72|30089.72|30101.89|30101.89|30076.8|30076.8|0
1625215200000|2021-07-02 08:40:00|30076.8|30076.8|30081.11|30081.11|30081.11|30081.11|30068.19|30068.19|0
1625215500000|2021-07-02 08:45:00|30076.8|30076.8|30055.75|30055.75|30079.06|30079.06|30051.44|30051.44|0
1625215800000|2021-07-02 08:50:00|30077.28|30077.28|30063.34|30063.34|30077.28|30077.28|30063.34|30063.34|0
1625216100000|2021-07-02 08:55:00|30080.56|30080.56|30095.26|30095.26|30095.26|30095.26|30074.48|30074.48|0
1625216400000|2021-07-02 09:00:00|30086.65|30086.65|30091.98|30091.98|30099.57|30099.57|30086.65|30086.65|0
1625216700000|2021-07-02 09:05:00|30087.67|30087.67|30057.25|30057.25|30087.67|30087.67|30057.25|30057.25|0
1625217000000|2021-07-02 09:10:00|30044.33|30044.33|30052.95|30052.95|30052.95|30052.95|30044.33|30044.33|0
1625217300000|2021-07-02 09:15:00|30057.25|30057.25|30023.55|30023.55|30057.25|30057.25|30023.55|30023.55|0
1625217600000|2021-07-02 09:20:00|30027.86|30027.86|30007.08|30007.08|30027.86|30027.86|30002.77|30002.77|0
1625217900000|2021-07-02 09:25:00|30011.39|30011.39|29983.77|29983.77|30015.69|30015.69|29981.99|29981.99|0
1625218200000|2021-07-02 09:30:00|29981.99|29981.99|29969.07|29969.07|29990.61|29990.61|29969.07|29969.07|0
1625218500000|2021-07-02 09:35:00|29964.77|29964.77|29956.91|29956.91|29964.77|29964.77|29943.99|29943.99|0
1625218800000|2021-07-02 09:40:00|29958.68|29958.68|29969.07|29969.07|29986.3|29986.3|29958.68|29958.68|0
1625219100000|2021-07-02 09:45:00|29970.85|29970.85|29985.55|29985.55|29989.85|29989.85|29962.24|29962.24|0
1625219400000|2021-07-02 09:50:00|29994.16|29994.16|29951.85|29951.85|29994.16|29994.16|29951.85|29951.85|0
1625219700000|2021-07-02 09:55:00|29964.77|29964.77|29937.15|29937.15|29964.77|29964.77|29937.15|29937.15|0
1625220000000|2021-07-02 10:00:00|29945.76|29945.76|29964.77|29964.77|29964.77|29964.77|29937.9|29937.9|0
1625220300000|2021-07-02 10:05:00|29956.15|29956.15|29967.3|29967.3|29967.3|29967.3|29933.6|29933.6|0
1625220600000|2021-07-02 10:10:00|29958.68|29958.68|29950.07|29950.07|29958.68|29958.68|29945.76|29945.76|0
1625220900000|2021-07-02 10:15:00|29954.38|29954.38|29980.22|29980.22|29980.22|29980.22|29954.38|29954.38|0
1625221200000|2021-07-02 10:20:00|29975.91|29975.91|29962.99|29962.99|29980.22|29980.22|29962.99|29962.99|0
1625221500000|2021-07-02 10:25:00|29961.21|29961.21|29946.52|29946.52|29961.21|29961.21|29937.9|29937.9|0
1625221800000|2021-07-02 10:30:00|29968.05|29968.05|29941.94|29941.94|29968.05|29968.05|29933.32|29933.32|0
1625222100000|2021-07-02 10:35:00|29947.27|29947.27|29989.58|29989.58|29996.42|29996.42|29947.27|29947.27|0
1625222400000|2021-07-02 10:40:00|29993.89|29993.89|29995.67|29995.67|29999.97|29999.97|29993.89|29993.89|0
1625222700000|2021-07-02 10:45:00|30008.58|30008.58|30012.89|30012.89|30012.89|30012.89|30008.58|30008.58|0
1625223000000|2021-07-02 10:50:00|29999.97|29999.97|30010.36|30010.36|30010.36|30010.36|29999.97|29999.97|0
1625223300000|2021-07-02 10:55:00|30014.67|30014.67|30008.58|30008.58|30014.67|30014.67|29997.44|29997.44|0
1625223600000|2021-07-02 11:00:00|30017.2|30017.2|30030.12|30030.12|30030.12|30030.12|30017.2|30017.2|0
1625223900000|2021-07-02 11:05:00|30034.42|30034.42|29993.89|29993.89|30034.42|30034.42|29989.58|29989.58|0
1625224200000|2021-07-02 11:10:00|29998.19|29998.19|30012.89|30012.89|30017.2|30017.2|29993.89|29993.89|0
1625224500000|2021-07-02 11:15:00|30014.67|30014.67|30010.36|30010.36|30025.06|30025.06|29997.44|29997.44|0
1625224800000|2021-07-02 11:20:00|30018.97|30018.97|30023.28|30023.28|30023.28|30023.28|30006.06|30006.06|0
1625225100000|2021-07-02 11:25:00|30014.67|30014.67|30023.28|30023.28|30027.59|30027.59|30014.67|30014.67|0
1625225400000|2021-07-02 11:30:00|30027.59|30027.59|30041.26|30041.26|30041.26|30041.26|30019.73|30019.73|0
1625225700000|2021-07-02 11:35:00|30036.95|30036.95|30051.65|30051.65|30051.65|30051.65|30032.65|30032.65|0
1625226000000|2021-07-02 11:40:00|30047.34|30047.34|30047.34|30047.34|30055.96|30055.96|30043.04|30043.04|0
1625226300000|2021-07-02 11:45:00|30060.26|30060.26|30060.26|30060.26|30060.26|30060.26|30051.65|30051.65|0
1625226600000|2021-07-02 11:50:00|30068.88|30068.88|30064.57|30064.57|30073.18|30073.18|30060.26|30060.26|0
1625226900000|2021-07-02 11:55:00|30068.88|30068.88|30086.1|30086.1|30086.1|30086.1|30064.57|30064.57|0
1625227200000|2021-07-02 12:00:00|30077.49|30077.49|30060.26|30060.26|30081.79|30081.79|30060.26|30060.26|0
1625227500000|2021-07-02 12:05:00|30064.57|30064.57|30056.71|30056.71|30064.57|30064.57|30043.79|30043.79|0
1625227800000|2021-07-02 12:10:00|30052.4|30052.4|30052.4|30052.4|30069.63|30069.63|30052.4|30052.4|0
1625228100000|2021-07-02 12:15:00|30056.71|30056.71|30062.79|30062.79|30065.32|30065.32|30043.79|30043.79|0
1625228400000|2021-07-02 12:20:00|30058.49|30058.49|30052.4|30052.4|30058.49|30058.49|30048.1|30048.1|0
1625228700000|2021-07-02 12:25:00|30048.1|30048.1|30022.26|30022.26|30048.1|30048.1|30017.95|30017.95|0
1625229000000|2021-07-02 12:30:00|30024.03|30024.03|30099.77|30099.77|30104.08|30104.08|30006.81|30006.81|0
1625229300000|2021-07-02 12:35:00|30091.16|30091.16|30078.24|30078.24|30091.16|30091.16|30067.85|30067.85|0
1625229600000|2021-07-02 12:40:00|30065.32|30065.32|30061.01|30061.01|30078.24|30078.24|30061.01|30061.01|0
1625229900000|2021-07-02 12:45:00|30062.79|30062.79|30042.01|30042.01|30067.1|30067.1|30035.18|30035.18|0
1625230200000|2021-07-02 12:50:00|30024.79|30024.79|30020.48|30020.48|30024.79|30024.79|30018.7|30018.7|0
1625230500000|2021-07-02 12:55:00|30024.79|30024.79|30016.17|30016.17|30029.09|30029.09|30016.17|30016.17|0
1625230800000|2021-07-02 13:00:00|29997.17|29997.17|29997.17|29997.17|30005.78|30005.78|29992.86|29992.86|0
1625231100000|2021-07-02 13:05:00|30001.48|30001.48|30005.78|30005.78|30009.34|30009.34|29997.17|29997.17|0
1625231400000|2021-07-02 13:10:00|29992.86|29992.86|29992.86|29992.86|30001.48|30001.48|29988.56|29988.56|0
1625231700000|2021-07-02 13:15:00|30005.78|30005.78|29998.67|29998.67|30010.09|30010.09|29994.37|29994.37|0
1625232000000|2021-07-02 13:20:00|29995.12|29995.12|29984.73|29984.73|29995.12|29995.12|29984.73|29984.73|0
1625232300000|2021-07-02 13:25:00|29980.42|29980.42|29996.14|29996.14|30004.76|30004.76|29976.12|29976.12|0
1625232600000|2021-07-02 13:30:00|30000.45|30000.45|30021.98|30021.98|30021.98|30021.98|29977.14|29977.14|0
1625232900000|2021-07-02 13:35:00|30017.68|30017.68|29977.14|29977.14|30038.46|30038.46|29977.14|29977.14|0
1625233200000|2021-07-02 13:40:00|29975.36|29975.36|29986.51|29986.51|29992.59|29992.59|29969.28|29969.28|0
1625233500000|2021-07-02 13:45:00|29982.2|29982.2|29986.51|29986.51|30003.73|30003.73|29978.65|29978.65|0
1625233800000|2021-07-02 13:50:00|29990.81|29990.81|29965.73|29965.73|29990.81|29990.81|29957.11|29957.11|0
1625234100000|2021-07-02 13:55:00|29961.42|29961.42|29948.23|29948.23|29981.17|29981.17|29947.48|29947.48|0
1625234400000|2021-07-02 14:00:00|29951.78|29951.78|29974.34|29974.34|29989.79|29989.79|29951.78|29951.78|0
1625234700000|2021-07-02 14:05:00|29978.65|29978.65|29953.56|29953.56|29983.7|29983.7|29941.39|29941.39|0
1625235000000|2021-07-02 14:10:00|29949.25|29949.25|29906.94|29906.94|29949.25|29949.25|29902.63|29902.63|0
1625235300000|2021-07-02 14:15:00|29902.63|29902.63|29913.02|29913.02|29925.94|29925.94|29894.02|29894.02|0
1625235600000|2021-07-02 14:20:00|29908.72|29908.72|29925.94|29925.94|29925.94|29925.94|29894.77|29894.77|0
1625235900000|2021-07-02 14:25:00|29927.72|29927.72|29932.03|29932.03|29944.95|29944.95|29910.49|29910.49|0
1625236200000|2021-07-02 14:30:00|29940.64|29940.64|29936.33|29936.33|29949.25|29949.25|29925.94|29925.94|0
1625236500000|2021-07-02 14:35:00|29923.41|29923.41|29945.97|29945.97|29954.58|29954.58|29919.11|29919.11|0
1625236800000|2021-07-02 14:40:00|29941.66|29941.66|29924.44|29924.44|29945.22|29945.22|29924.44|29924.44|0
1625237100000|2021-07-02 14:45:00|29928.74|29928.74|29920.13|29920.13|29937.36|29937.36|29915.83|29915.83|0
1625237400000|2021-07-02 14:50:00|29924.44|29924.44|29934.08|29934.08|29945.97|29945.97|29915.83|29915.83|0
1625237700000|2021-07-02 14:55:00|29938.38|29938.38|29961.69|29961.69|29961.69|29961.69|29938.38|29938.38|0
1625238000000|2021-07-02 15:00:00|29957.39|29957.39|29899.35|29899.35|29961.69|29961.69|29892.52|29892.52|0
1625238300000|2021-07-02 15:05:00|29895.05|29895.05|29877.82|29877.82|29899.35|29899.35|29869.21|29869.21|0
1625238600000|2021-07-02 15:10:00|29873.51|29873.51|29897.57|29897.57|29899.35|29899.35|29873.51|29873.51|0
1625238900000|2021-07-02 15:15:00|29891.49|29891.49|29864.63|29864.63|29906.19|29906.19|29860.32|29860.32|0
1625239200000|2021-07-02 15:20:00|29856.01|29856.01|29851.71|29851.71|29868.18|29868.18|29847.4|29847.4|0
1625239500000|2021-07-02 15:25:00|29856.01|29856.01|29876.04|29876.04|29890.74|29890.74|29841.32|29841.32|0
1625469300000|2021-07-05 07:15:00|29865.38|29865.38|29856.01|29856.01|29880.83|29880.83|29843.85|29843.85|0
1625469600000|2021-07-05 07:20:00|29843.09|29843.09|29815.48|29815.48|29843.09|29843.09|29805.84|29805.84|0
1625469900000|2021-07-05 07:25:00|29811.17|29811.17|29799|29799|29816.23|29816.23|29799|29799|0
1625470200000|2021-07-05 07:30:00|29811.92|29811.92|29816.98|29816.98|29821.29|29821.29|29791.9|29791.9|0
1625470500000|2021-07-05 07:35:00|29825.87|29825.87|29797.98|29797.98|29827.65|29827.65|29795.45|29795.45|0
1625470800000|2021-07-05 07:40:00|29789.37|29789.37|29780|29780|29799.76|29799.76|29780|29780|0
1625471100000|2021-07-05 07:45:00|29778.22|29778.22|29780.75|29780.75|29795.45|29795.45|29751.36|29751.36|0
1625471400000|2021-07-05 07:50:00|29767.83|29767.83|29793.67|29793.67|29793.67|29793.67|29763.53|29763.53|0
1625471700000|2021-07-05 07:55:00|29789.37|29789.37|29786.56|29786.56|29811.92|29811.92|29785.06|29785.06|0
1625472000000|2021-07-05 08:00:00|29782.26|29782.26|29790.87|29790.87|29803.79|29803.79|29782.26|29782.26|0
1625472300000|2021-07-05 08:05:00|29794.43|29794.43|29786.56|29786.56|29805.57|29805.57|29786.56|29786.56|0
1625472600000|2021-07-05 08:10:00|29788.34|29788.34|29815.96|29815.96|29815.96|29815.96|29788.34|29788.34|0
1625472900000|2021-07-05 08:15:00|29822.04|29822.04|29831.68|29831.68|29851.43|29851.43|29822.04|29822.04|0
1625473200000|2021-07-05 08:20:00|29823.07|29823.07|29842.82|29842.82|29861.07|29861.07|29823.07|29823.07|0
1625473500000|2021-07-05 08:25:00|29847.13|29847.13|29873.24|29873.24|29881.85|29881.85|29847.13|29847.13|0
1625473800000|2021-07-05 08:30:00|29886.16|29886.16|29868.93|29868.93|29894.77|29894.77|29868.93|29868.93|0
1625474100000|2021-07-05 08:35:00|29867.16|29867.16|29882.33|29882.33|29882.33|29882.33|29860.8|29860.8|0
1625474400000|2021-07-05 08:40:00|29878.03|29878.03|29876.52|29876.52|29893.75|29893.75|29876.52|29876.52|0
1625474700000|2021-07-05 08:45:00|29874.74|29874.74|29832.43|29832.43|29874.74|29874.74|29832.43|29832.43|0
1625475000000|2021-07-05 08:50:00|29827.1|29827.1|29833.18|29833.18|29837.49|29837.49|29823.55|29823.55|0
1625475300000|2021-07-05 08:55:00|29828.88|29828.88|29822.79|29822.79|29828.88|29828.88|29821.02|29821.02|0
1625475600000|2021-07-05 09:00:00|29821.02|29821.02|29825.32|29825.32|29829.63|29829.63|29821.02|29821.02|0
1625475900000|2021-07-05 09:05:00|29827.1|29827.1|29834.96|29834.96|29834.96|29834.96|29825.32|29825.32|0
1625476200000|2021-07-05 09:10:00|29833.18|29833.18|29839.27|29839.27|29843.57|29843.57|29828.88|29828.88|0
1625476500000|2021-07-05 09:15:00|29837.49|29837.49|29846.1|29846.1|29850.41|29850.41|29835.71|29835.71|0
1625476800000|2021-07-05 09:20:00|29850.41|29850.41|29852.19|29852.19|29856.49|29856.49|29841.8|29841.8|0
1625477100000|2021-07-05 09:25:00|29843.57|29843.57|29831.41|29831.41|29843.57|29843.57|29827.1|29827.1|0
1625477400000|2021-07-05 09:30:00|29837.49|29837.49|29843.57|29843.57|29843.57|29843.57|29833.18|29833.18|0
1625477700000|2021-07-05 09:35:00|29834.96|29834.96|29823.55|29823.55|29834.96|29834.96|29806.32|29806.32|0
1625478000000|2021-07-05 09:40:00|29825.32|29825.32|29856.49|29856.49|29856.49|29856.49|29825.32|29825.32|0
1625478300000|2021-07-05 09:45:00|29852.19|29852.19|29860.8|29860.8|29860.8|29860.8|29846.1|29846.1|0
1625478600000|2021-07-05 09:50:00|29865.11|29865.11|29860.8|29860.8|29869.41|29869.41|29860.8|29860.8|0
1625478900000|2021-07-05 09:55:00|29865.11|29865.11|29867.64|29867.64|29875.5|29875.5|29856.49|29856.49|0
1625479200000|2021-07-05 10:00:00|29871.94|29871.94|29890.94|29890.94|29899.56|29899.56|29871.94|29871.94|0
1625479500000|2021-07-05 10:05:00|29882.33|29882.33|29878.03|29878.03|29882.33|29882.33|29878.03|29878.03|0
1625479800000|2021-07-05 10:10:00|29873.72|29873.72|29869.41|29869.41|29873.72|29873.72|29869.41|29869.41|0
1625480100000|2021-07-05 10:15:00|29878.03|29878.03|29845.83|29845.83|29878.03|29878.03|29838.99|29838.99|0
1625480400000|2021-07-05 10:20:00|29847.61|29847.61|29853.69|29853.69|29853.69|29853.69|29847.61|29847.61|0
1625480700000|2021-07-05 10:25:00|29855.47|29855.47|29846.85|29846.85|29864.08|29864.08|29846.85|29846.85|0
1625481000000|2021-07-05 10:30:00|29851.16|29851.16|29846.85|29846.85|29855.47|29855.47|29842.55|29842.55|0
1625481300000|2021-07-05 10:35:00|29851.16|29851.16|29842.55|29842.55|29859.77|29859.77|29842.55|29842.55|0
1625481600000|2021-07-05 10:40:00|29851.16|29851.16|29827.85|29827.85|29851.16|29851.16|29823.55|29823.55|0
1625481900000|2021-07-05 10:45:00|29829.63|29829.63|29822.79|29822.79|29840.02|29840.02|29822.79|29822.79|0
1625482200000|2021-07-05 10:50:00|29821.02|29821.02|29828.88|29828.88|29833.18|29833.18|29821.02|29821.02|0
1625482500000|2021-07-05 10:55:00|29833.18|29833.18|29843.57|29843.57|29843.57|29843.57|29833.18|29833.18|0
1625482800000|2021-07-05 11:00:00|29847.13|29847.13|29851.43|29851.43|29855.74|29855.74|29838.51|29838.51|0
1625483100000|2021-07-05 11:05:00|29853.21|29853.21|29899.08|29899.08|29907.69|29907.69|29853.21|29853.21|0
1625483400000|2021-07-05 11:10:00|29894.77|29894.77|29905.16|29905.16|29905.16|29905.16|29890.47|29890.47|0
1625483700000|2021-07-05 11:15:00|29896.55|29896.55|29904.41|29904.41|29904.41|29904.41|29892.24|29892.24|0
1625484000000|2021-07-05 11:20:00|29907.96|29907.96|29933.8|29933.8|29933.8|29933.8|29907.96|29907.96|0
1625484300000|2021-07-05 11:25:00|29929.5|29929.5|29958.89|29958.89|29958.89|29958.89|29929.5|29929.5|0
1625484600000|2021-07-05 11:30:00|29954.58|29954.58|29965.73|29965.73|29965.73|29965.73|29952.81|29952.81|0
1625484900000|2021-07-05 11:35:00|29970.03|29970.03|29989.04|29989.04|29989.04|29989.04|29970.03|29970.03|0
1625485200000|2021-07-05 11:40:00|29993.34|29993.34|29977.62|29977.62|29993.34|29993.34|29977.62|29977.62|0
1625485500000|2021-07-05 11:45:00|29964.7|29964.7|29980.15|29980.15|29980.15|29980.15|29957.59|29957.59|0
1625485800000|2021-07-05 11:50:00|29969.76|29969.76|29975.84|29975.84|29988.01|29988.01|29965.45|29965.45|0
1625486100000|2021-07-05 11:55:00|29967.23|29967.23|29973.31|29973.31|29973.31|29973.31|29967.23|29967.23|0
1625486400000|2021-07-05 12:00:00|29964.7|29964.7|29999.43|29999.43|29999.43|29999.43|29964.7|29964.7|0
1625486700000|2021-07-05 12:05:00|30008.04|30008.04|30016.65|30016.65|30029.57|30029.57|30008.04|30008.04|0
1625487000000|2021-07-05 12:10:00|30014.87|30014.87|30036.41|30036.41|30043.24|30043.24|30013.1|30013.1|0
1625487300000|2021-07-05 12:15:00|30040.71|30040.71|30045.02|30045.02|30051.1|30051.1|30040.71|30040.71|0
1625487600000|2021-07-05 12:20:00|30046.8|30046.8|30039.96|30039.96|30048.57|30048.57|30039.96|30039.96|0
1625487900000|2021-07-05 12:25:00|30036.41|30036.41|30017.4|30017.4|30036.41|30036.41|30017.4|30017.4|0
1625488200000|2021-07-05 12:30:00|30019.18|30019.18|30038.18|30038.18|30042.49|30042.49|30019.18|30019.18|0
1625488500000|2021-07-05 12:35:00|30042.49|30042.49|30014.87|30014.87|30044.27|30044.27|30007.01|30007.01|0
1625488800000|2021-07-05 12:40:00|30025.26|30025.26|30029.57|30029.57|30029.57|30029.57|30025.26|30025.26|0
1625489100000|2021-07-05 12:45:00|30025.26|30025.26|30036.41|30036.41|30036.41|30036.41|30025.26|30025.26|0
1625489400000|2021-07-05 12:50:00|30042.49|30042.49|30042.49|30042.49|30042.49|30042.49|30036.41|30036.41|0
1625489700000|2021-07-05 12:55:00|30038.18|30038.18|30012.35|30012.35|30039.96|30039.96|30012.35|30012.35|0
1625490000000|2021-07-05 13:00:00|30008.04|30008.04|30018.43|30018.43|30018.43|30018.43|30003.73|30003.73|0
1625490300000|2021-07-05 13:05:00|30020.21|30020.21|30028.82|30028.82|30033.13|30033.13|30015.9|30015.9|0
1625490600000|2021-07-05 13:10:00|30033.13|30033.13|30028.82|30028.82|30041.74|30041.74|30028.82|30028.82|0
1625490900000|2021-07-05 13:15:00|30039.21|30039.21|30015.9|30015.9|30039.21|30039.21|30015.9|30015.9|0
1625491200000|2021-07-05 13:20:00|30020.21|30020.21|29996.14|29996.14|30020.21|30020.21|29987.53|29987.53|0
1625491500000|2021-07-05 13:25:00|29991.84|29991.84|29991.09|29991.09|30002.23|30002.23|29972.83|29972.83|0
1625491800000|2021-07-05 13:30:00|29986.78|29986.78|29969.55|29969.55|29986.78|29986.78|29969.55|29969.55|0
1625492100000|2021-07-05 13:35:00|29960.94|29960.94|29975.64|29975.64|29984.25|29984.25|29959.16|29959.16|0
1625492400000|2021-07-05 13:40:00|29972.08|29972.08|29948.77|29948.77|29972.08|29972.08|29948.77|29948.77|0
1625492700000|2021-07-05 13:45:00|29947|29947|29940.91|29940.91|29951.3|29951.3|29932.3|29932.3|0
1625493000000|2021-07-05 13:50:00|29947|29947|29940.91|29940.91|29953.83|29953.83|29936.61|29936.61|0
1625493300000|2021-07-05 13:55:00|29942.69|29942.69|29956.63|29956.63|29973.86|29973.86|29942.69|29942.69|0
1625493600000|2021-07-05 14:00:00|29965.25|29965.25|29958.14|29958.14|29974.61|29974.61|29953.08|29953.08|0
1625493900000|2021-07-05 14:05:00|29949.53|29949.53|29949.53|29949.53|29951.3|29951.3|29940.91|29940.91|0
1625494200000|2021-07-05 14:10:00|29953.83|29953.83|29958.14|29958.14|29958.14|29958.14|29949.53|29949.53|0
1625494500000|2021-07-05 14:15:00|29953.83|29953.83|29955.61|29955.61|29958.14|29958.14|29947|29947|0
1625494800000|2021-07-05 14:20:00|29959.92|29959.92|29958.14|29958.14|29972.83|29972.83|29958.14|29958.14|0
1625495100000|2021-07-05 14:25:00|29953.83|29953.83|29962.44|29962.44|29966.75|29966.75|29952.05|29952.05|0
1625495400000|2021-07-05 14:30:00|29958.14|29958.14|29968.53|29968.53|29972.83|29972.83|29958.14|29958.14|0
1625495700000|2021-07-05 14:35:00|29972.83|29972.83|29943.17|29943.17|29972.83|29972.83|29943.17|29943.17|0
1625496000000|2021-07-05 14:40:00|29938.86|29938.86|29938.11|29938.11|29952.81|29952.81|29934.56|29934.56|0
1625496300000|2021-07-05 14:45:00|29939.89|29939.89|29941.66|29941.66|29942.42|29942.42|29930.25|29930.25|0
1625496600000|2021-07-05 14:50:00|29943.44|29943.44|29953.83|29953.83|29953.83|29953.83|29941.66|29941.66|0
1625496900000|2021-07-05 14:55:00|29958.14|29958.14|29978.92|29978.92|29978.92|29978.92|29958.14|29958.14|0
1625497200000|2021-07-05 15:00:00|29987.53|29987.53|29978.92|29978.92|30000.45|30000.45|29974.61|29974.61|0
1625497500000|2021-07-05 15:05:00|29980.7|29980.7|29970.31|29970.31|29989.31|29989.31|29970.31|29970.31|0
1625497800000|2021-07-05 15:10:00|29974.61|29974.61|29978.92|29978.92|29978.92|29978.92|29974.61|29974.61|0
1625498100000|2021-07-05 15:15:00|29974.61|29974.61|29980.7|29980.7|29980.7|29980.7|29974.61|29974.61|0
1625498400000|2021-07-05 15:20:00|29982.47|29982.47|29986.78|29986.78|29991.09|29991.09|29978.17|29978.17|0
1625498700000|2021-07-05 15:25:00|29982.47|29982.47|29991.84|29991.84|29997.17|29997.17|29982.47|29982.47|0
1625555700000|2021-07-06 07:15:00|29868.66|29868.66|29896.28|29896.28|29898.81|29898.81|29868.66|29868.66|0
1625556000000|2021-07-06 07:20:00|29898.05|29898.05|29845.35|29845.35|29898.05|29898.05|29845.35|29845.35|0
1625556300000|2021-07-06 07:25:00|29841.8|29841.8|29875.5|29875.5|29875.5|29875.5|29825.32|29825.32|0
1625556600000|2021-07-06 07:30:00|29877.27|29877.27|29862.3|29862.3|29877.27|29877.27|29858|29858|0
1625556900000|2021-07-06 07:35:00|29864.08|29864.08|29838.24|29838.24|29865.86|29865.86|29808.85|29808.85|0
1625557200000|2021-07-06 07:40:00|29842.55|29842.55|29794.15|29794.15|29842.55|29842.55|29794.15|29794.15|0
1625557500000|2021-07-06 07:45:00|29802.76|29802.76|29841.8|29841.8|29841.8|29841.8|29771.59|29771.59|0
1625557800000|2021-07-06 07:50:00|29843.57|29843.57|29874.74|29874.74|29877.27|29877.27|29843.57|29843.57|0
1625558100000|2021-07-06 07:55:00|29872.97|29872.97|29852.46|29852.46|29872.97|29872.97|29832.43|29832.43|0
1625558400000|2021-07-06 08:00:00|29848.91|29848.91|29813.43|29813.43|29854.99|29854.99|29813.43|29813.43|0
1625558700000|2021-07-06 08:05:00|29815.21|29815.21|29852.46|29852.46|29865.38|29865.38|29815.21|29815.21|0
1625559000000|2021-07-06 08:10:00|29861.07|29861.07|29875.02|29875.02|29900.86|29900.86|29856.77|29856.77|0
1625559300000|2021-07-06 08:15:00|29873.24|29873.24|29857.52|29857.52|29873.24|29873.24|29852.46|29852.46|0
1625559600000|2021-07-06 08:20:00|29861.07|29861.07|29878.3|29878.3|29882.6|29882.6|29861.07|29861.07|0
1625559900000|2021-07-06 08:25:00|29869.69|29869.69|29852.19|29852.19|29873.99|29873.99|29852.19|29852.19|0
1625560200000|2021-07-06 08:30:00|29839.27|29839.27|29837.49|29837.49|29843.57|29843.57|29822.79|29822.79|0
1625560500000|2021-07-06 08:35:00|29828.88|29828.88|29845.35|29845.35|29845.35|29845.35|29824.57|29824.57|0
1625560800000|2021-07-06 08:40:00|29836.74|29836.74|29836.74|29836.74|29845.35|29845.35|29830.65|29830.65|0
1625561100000|2021-07-06 08:45:00|29840.29|29840.29|29870.44|29870.44|29870.44|29870.44|29840.29|29840.29|0
1625561400000|2021-07-06 08:50:00|29874.74|29874.74|29862.85|29862.85|29883.36|29883.36|29861.07|29861.07|0
1625561700000|2021-07-06 08:55:00|29864.63|29864.63|29881.85|29881.85|29883.63|29883.63|29864.63|29864.63|0
1625562000000|2021-07-06 09:00:00|29885.41|29885.41|29873.24|29873.24|29885.41|29885.41|29868.93|29868.93|0
1625562300000|2021-07-06 09:05:00|29871.46|29871.46|29866.13|29866.13|29877.55|29877.55|29861.82|29861.82|0
1625562600000|2021-07-06 09:10:00|29853.21|29853.21|29854.72|29854.72|29861.82|29861.82|29848.91|29848.91|0
1625562900000|2021-07-06 09:15:00|29846.1|29846.1|29858.27|29858.27|29862.58|29862.58|29837.49|29837.49|0
1625563200000|2021-07-06 09:20:00|29856.49|29856.49|29857.52|29857.52|29861.82|29861.82|29847.13|29847.13|0
1625563500000|2021-07-06 09:25:00|29861.82|29861.82|29836.74|29836.74|29861.82|29861.82|29836.74|29836.74|0
1625563800000|2021-07-06 09:30:00|29845.35|29845.35|29810.63|29810.63|29845.35|29845.35|29802.01|29802.01|0
1625564100000|2021-07-06 09:35:00|29814.93|29814.93|29840.02|29840.02|29841.8|29841.8|29814.93|29814.93|0
1625564400000|2021-07-06 09:40:00|29841.8|29841.8|29845.08|29845.08|29857.25|29857.25|29840.02|29840.02|0
1625564700000|2021-07-06 09:45:00|29840.77|29840.77|29835.44|29835.44|29841.52|29841.52|29831.13|29831.13|0
1625565000000|2021-07-06 09:50:00|29839.75|29839.75|29857.25|29857.25|29870.16|29870.16|29839.75|29839.75|0
1625565300000|2021-07-06 09:55:00|29855.47|29855.47|29868.39|29868.39|29872.69|29872.69|29851.16|29851.16|0
1625565600000|2021-07-06 10:00:00|29864.08|29864.08|29856.22|29856.22|29864.08|29864.08|29841.52|29841.52|0
1625565900000|2021-07-06 10:05:00|29851.91|29851.91|29883.08|29883.08|29883.08|29883.08|29851.91|29851.91|0
1625566200000|2021-07-06 10:10:00|29874.47|29874.47|29858|29858|29874.47|29874.47|29856.22|29856.22|0
1625566500000|2021-07-06 10:15:00|29862.3|29862.3|29874.47|29874.47|29878.78|29878.78|29862.3|29862.3|0
1625566800000|2021-07-06 10:20:00|29887.39|29887.39|29891.7|29891.7|29891.7|29891.7|29881.31|29881.31|0
1625567100000|2021-07-06 10:25:00|29896|29896|29908.92|29908.92|29908.92|29908.92|29896|29896|0
1625567400000|2021-07-06 10:30:00|29904.62|29904.62|29902.84|29902.84|29915.76|29915.76|29900.31|29900.31|0
1625567700000|2021-07-06 10:35:00|29901.06|29901.06|29886.37|29886.37|29909.67|29909.67|29882.06|29882.06|0
1625568000000|2021-07-06 10:40:00|29890.67|29890.67|29882.06|29882.06|29890.67|29890.67|29860.53|29860.53|0
1625568300000|2021-07-06 10:45:00|29886.37|29886.37|29875.98|29875.98|29892.45|29892.45|29875.98|29875.98|0
1625568600000|2021-07-06 10:50:00|29867.36|29867.36|29871.67|29871.67|29871.67|29871.67|29863.06|29863.06|0
1625568900000|2021-07-06 10:55:00|29867.36|29867.36|29871.67|29871.67|29875.98|29875.98|29867.36|29867.36|0
1625569200000|2021-07-06 11:00:00|29880.28|29880.28|29854.44|29854.44|29880.28|29880.28|29854.44|29854.44|0
1625569500000|2021-07-06 11:05:00|29867.36|29867.36|29871.67|29871.67|29880.28|29880.28|29867.36|29867.36|0
1625569800000|2021-07-06 11:10:00|29875.98|29875.98|29871.67|29871.67|29880.28|29880.28|29871.67|29871.67|0
1625570100000|2021-07-06 11:15:00|29869.89|29869.89|29863.06|29863.06|29874.2|29874.2|29863.06|29863.06|0
1625570400000|2021-07-06 11:20:00|29861.28|29861.28|29867.36|29867.36|29867.36|29867.36|29861.28|29861.28|0
1625570700000|2021-07-06 11:25:00|29870.92|29870.92|29869.14|29869.14|29870.92|29870.92|29869.14|29869.14|0
1625571000000|2021-07-06 11:30:00|29864.83|29864.83|29870.92|29870.92|29875.22|29875.22|29864.83|29864.83|0
1625571300000|2021-07-06 11:35:00|29869.14|29869.14|29886.37|29886.37|29890.67|29890.67|29864.83|29864.83|0
1625571600000|2021-07-06 11:40:00|29882.06|29882.06|29877.75|29877.75|29882.06|29882.06|29877.75|29877.75|0
1625571900000|2021-07-06 11:45:00|29881.31|29881.31|29901.33|29901.33|29903.86|29903.86|29881.31|29881.31|0
1625572200000|2021-07-06 11:50:00|29897.03|29897.03|29901.33|29901.33|29907.42|29907.42|29888.42|29888.42|0
1625572500000|2021-07-06 11:55:00|29892.72|29892.72|29897.03|29897.03|29897.03|29897.03|29886.64|29886.64|0
1625572800000|2021-07-06 12:00:00|29901.33|29901.33|29890.94|29890.94|29901.33|29901.33|29884.86|29884.86|0
1625573100000|2021-07-06 12:05:00|29889.17|29889.17|29884.86|29884.86|29893.47|29893.47|29884.86|29884.86|0
1625573400000|2021-07-06 12:10:00|29880.55|29880.55|29887.39|29887.39|29887.39|29887.39|29878.78|29878.78|0
1625573700000|2021-07-06 12:15:00|29883.08|29883.08|29868.39|29868.39|29887.39|29887.39|29868.39|29868.39|0
1625574000000|2021-07-06 12:20:00|29859.77|29859.77|29856.22|29856.22|29872.69|29872.69|29856.22|29856.22|0
1625574300000|2021-07-06 12:25:00|29851.91|29851.91|29844.05|29844.05|29856.22|29856.22|29844.05|29844.05|0
1625574600000|2021-07-06 12:30:00|29831.13|29831.13|29826.83|29826.83|29839.75|29839.75|29822.52|29822.52|0
1625574900000|2021-07-06 12:35:00|29835.44|29835.44|29873.45|29873.45|29873.45|29873.45|29835.44|29835.44|0
1625575200000|2021-07-06 12:40:00|29869.14|29869.14|29858.75|29858.75|29869.14|29869.14|29858.75|29858.75|0
1625575500000|2021-07-06 12:45:00|29856.97|29856.97|29839.75|29839.75|29856.97|29856.97|29839.75|29839.75|0
1625575800000|2021-07-06 12:50:00|29844.05|29844.05|29844.05|29844.05|29845.83|29845.83|29835.44|29835.44|0
1625576100000|2021-07-06 12:55:00|29848.36|29848.36|29856.22|29856.22|29856.22|29856.22|29822.52|29822.52|0
1625576400000|2021-07-06 13:00:00|29847.61|29847.61|29848.36|29848.36|29861.28|29861.28|29844.05|29844.05|0
1625576700000|2021-07-06 13:05:00|29844.8|29844.8|29860.25|29860.25|29860.25|29860.25|29838.72|29838.72|0
1625577000000|2021-07-06 13:10:00|29873.17|29873.17|29853.42|29853.42|29873.17|29873.17|29838.72|29838.72|0
1625577300000|2021-07-06 13:15:00|29857.72|29857.72|29865.58|29865.58|29865.58|29865.58|29850.89|29850.89|0
1625577600000|2021-07-06 13:20:00|29878.5|29878.5|29871.67|29871.67|29880.28|29880.28|29867.36|29867.36|0
1625577900000|2021-07-06 13:25:00|29875.98|29875.98|29888.89|29888.89|29906.12|29906.12|29863.06|29863.06|0
1625578200000|2021-07-06 13:30:00|29884.59|29884.59|29827.58|29827.58|29886.37|29886.37|29827.58|29827.58|0
1625578500000|2021-07-06 13:35:00|29829.36|29829.36|29789.57|29789.57|29833.66|29833.66|29780.96|29780.96|0
1625578800000|2021-07-06 13:40:00|29785.27|29785.27|29819.99|29819.99|29826.83|29826.83|29763.73|29763.73|0
1625579100000|2021-07-06 13:45:00|29828.6|29828.6|29840.77|29840.77|29851.16|29851.16|29808.85|29808.85|0
1625579400000|2021-07-06 13:50:00|29838.99|29838.99|29841.52|29841.52|29843.3|29843.3|29819.99|29819.99|0
1625579700000|2021-07-06 13:55:00|29832.91|29832.91|29835.44|29835.44|29851.91|29851.91|29832.91|29832.91|0
1625580000000|2021-07-06 14:00:00|29833.66|29833.66|29850.14|29850.14|29875.98|29875.98|29818.97|29818.97|0
1625580300000|2021-07-06 14:05:00|29841.52|29841.52|29825.8|29825.8|29850.89|29850.89|29808.58|29808.58|0
1625580600000|2021-07-06 14:10:00|29821.5|29821.5|29806.05|29806.05|29827.58|29827.58|29795.66|29795.66|0
1625580900000|2021-07-06 14:15:00|29801.74|29801.74|29793.88|29793.88|29806.8|29806.8|29776.65|29776.65|0
1625581200000|2021-07-06 14:20:00|29789.57|29789.57|29747.26|29747.26|29803.52|29803.52|29747.26|29747.26|0
1625581500000|2021-07-06 14:25:00|29742.95|29742.95|29763.73|29763.73|29772.35|29772.35|29736.87|29736.87|0
1625581800000|2021-07-06 14:30:00|29760.18|29760.18|29747.26|29747.26|29762.71|29762.71|29742.95|29742.95|0
1625582100000|2021-07-06 14:35:00|29738.65|29738.65|29752.59|29752.59|29756.9|29756.9|29736.12|29736.12|0
1625582400000|2021-07-06 14:40:00|29761.2|29761.2|29726.48|29726.48|29761.2|29761.2|29726.48|29726.48|0
1625582700000|2021-07-06 14:45:00|29724.7|29724.7|29700.37|29700.37|29725.45|29725.45|29700.37|29700.37|0
1625583000000|2021-07-06 14:50:00|29691.75|29691.75|29688.2|29688.2|29696.06|29696.06|29675.28|29675.28|0
1625583300000|2021-07-06 14:55:00|29683.89|29683.89|29685.67|29685.67|29696.81|29696.81|29671.73|29671.73|0
1625583600000|2021-07-06 15:00:00|29681.36|29681.36|29655.25|29655.25|29681.36|29681.36|29650.19|29650.19|0
1625583900000|2021-07-06 15:05:00|29657.03|29657.03|29691.75|29691.75|29691.75|29691.75|29657.03|29657.03|0
1625584200000|2021-07-06 15:10:00|29687.45|29687.45|29705.7|29705.7|29708.23|29708.23|29683.14|29683.14|0
1625584500000|2021-07-06 15:15:00|29701.39|29701.39|29684.92|29684.92|29710.01|29710.01|29684.92|29684.92|0
1625584800000|2021-07-06 15:20:00|29686.7|29686.7|29646.91|29646.91|29691|29691|29636.52|29636.52|0
1625585100000|2021-07-06 15:25:00|29642.61|29642.61|29656.55|29656.55|29665.16|29665.16|29638.3|29638.3|0
1625642100000|2021-07-07 07:15:00|29640.08|29640.08|29619.3|29619.3|29658.33|29658.33|29603.85|29603.85|0
1625642400000|2021-07-07 07:20:00|29623.6|29623.6|29625.38|29625.38|29663.39|29663.39|29623.6|29623.6|0
1625642700000|2021-07-07 07:25:00|29633.99|29633.99|29661.61|29661.61|29665.92|29665.92|29633.99|29633.99|0
1625643000000|2021-07-07 07:30:00|29670.22|29670.22|29685.67|29685.67|29713.29|29713.29|29670.22|29670.22|0
1625643300000|2021-07-07 07:35:00|29681.36|29681.36|29690.73|29690.73|29692.51|29692.51|29662.36|29662.36|0
1625643600000|2021-07-07 07:40:00|29695.04|29695.04|29702.9|29702.9|29707.2|29707.2|29686.42|29686.42|0
1625643900000|2021-07-07 07:45:00|29704.67|29704.67|29745.21|29745.21|29755.6|29755.6|29704.67|29704.67|0
1625644200000|2021-07-07 07:50:00|29740.9|29740.9|29679.31|29679.31|29740.9|29740.9|29679.31|29679.31|0
1625644500000|2021-07-07 07:55:00|29675.76|29675.76|29663.59|29663.59|29675.76|29675.76|29653.2|29653.2|0
1625644800000|2021-07-07 08:00:00|29659.29|29659.29|29687.93|29687.93|29689.7|29689.7|29658.53|29658.53|0
1625645100000|2021-07-07 08:05:00|29683.62|29683.62|29668.17|29668.17|29687.93|29687.93|29668.17|29668.17|0
1625645400000|2021-07-07 08:10:00|29666.39|29666.39|29676.79|29676.79|29694.01|29694.01|29666.39|29666.39|0
1625645700000|2021-07-07 08:15:00|29681.09|29681.09|29694.01|29694.01|29694.01|29694.01|29676.79|29676.79|0
1625646000000|2021-07-07 08:20:00|29692.23|29692.23|29643.84|29643.84|29692.23|29692.23|29643.84|29643.84|0
1625646300000|2021-07-07 08:25:00|29642.06|29642.06|29698.32|29698.32|29698.32|29698.32|29642.06|29642.06|0
1625646600000|2021-07-07 08:30:00|29700.09|29700.09|29680.34|29680.34|29700.09|29700.09|29676.79|29676.79|0
1625646900000|2021-07-07 08:35:00|29688.95|29688.95|29691.48|29691.48|29691.48|29691.48|29669.95|29669.95|0
1625647200000|2021-07-07 08:40:00|29682.87|29682.87|29676.79|29676.79|29690.73|29690.73|29674.26|29674.26|0
1625647500000|2021-07-07 08:45:00|29681.09|29681.09|29665.64|29665.64|29685.4|29685.4|29665.64|29665.64|0
1625647800000|2021-07-07 08:50:00|29657.03|29657.03|29663.11|29663.11|29663.11|29663.11|29655.25|29655.25|0
1625648100000|2021-07-07 08:55:00|29654.5|29654.5|29696.06|29696.06|29700.37|29700.37|29654.5|29654.5|0
1625648400000|2021-07-07 09:00:00|29700.37|29700.37|29704.67|29704.67|29706.45|29706.45|29700.37|29700.37|0
1625648700000|2021-07-07 09:05:00|29702.9|29702.9|29705.43|29705.43|29705.43|29705.43|29699.34|29699.34|0
1625649000000|2021-07-07 09:10:00|29701.12|29701.12|29709.73|29709.73|29709.73|29709.73|29699.34|29699.34|0
1625649300000|2021-07-07 09:15:00|29707.96|29707.96|29707.2|29707.2|29720.12|29720.12|29702.9|29702.9|0
1625649600000|2021-07-07 09:20:00|29711.51|29711.51|29716.84|29716.84|29723.68|29723.68|29711.51|29711.51|0
1625649900000|2021-07-07 09:25:00|29708.23|29708.23|29718.89|29718.89|29727.5|29727.5|29708.23|29708.23|0
1625650200000|2021-07-07 09:30:00|29720.67|29720.67|29703.92|29703.92|29722.45|29722.45|29703.92|29703.92|0
1625650500000|2021-07-07 09:35:00|29709.25|29709.25|29727.23|29727.23|29727.23|29727.23|29702.14|29702.14|0
1625650800000|2021-07-07 09:40:00|29729.01|29729.01|29722.17|29722.17|29739.4|29739.4|29722.17|29722.17|0
1625651100000|2021-07-07 09:45:00|29726.48|29726.48|29729.01|29729.01|29736.87|29736.87|29724.7|29724.7|0
1625651400000|2021-07-07 09:50:00|29724.7|29724.7|29729.01|29729.01|29729.01|29729.01|29708.23|29708.23|0
1625651700000|2021-07-07 09:55:00|29733.32|29733.32|29721.42|29721.42|29735.09|29735.09|29721.42|29721.42|0
1625652000000|2021-07-07 10:00:00|29717.87|29717.87|29737.89|29737.89|29737.89|29737.89|29717.87|29717.87|0
1625652300000|2021-07-07 10:05:00|29739.67|29739.67|29755.87|29755.87|29769.82|29769.82|29735.37|29735.37|0
1625652600000|2021-07-07 10:10:00|29759.43|29759.43|29732.56|29732.56|29759.43|29759.43|29732.56|29732.56|0
1625652900000|2021-07-07 10:15:00|29726.48|29726.48|29678.08|29678.08|29739.4|29739.4|29678.08|29678.08|0
1625653200000|2021-07-07 10:20:00|29682.39|29682.39|29661.61|29661.61|29695.31|29695.31|29661.61|29661.61|0
1625653500000|2021-07-07 10:25:00|29657.3|29657.3|29663.39|29663.39|29672|29672|29657.3|29657.3|0
1625653800000|2021-07-07 10:30:00|29659.08|29659.08|29660.86|29660.86|29667.69|29667.69|29654.77|29654.77|0
1625654100000|2021-07-07 10:35:00|29652.24|29652.24|29633.99|29633.99|29652.24|29652.24|29621.07|29621.07|0
1625654400000|2021-07-07 10:40:00|29638.3|29638.3|29653|29653|29656.55|29656.55|29638.3|29638.3|0
1625654700000|2021-07-07 10:45:00|29651.22|29651.22|29642.61|29642.61|29655.53|29655.53|29642.61|29642.61|0
1625655000000|2021-07-07 10:50:00|29646.91|29646.91|29645.14|29645.14|29651.22|29651.22|29626.13|29626.13|0
1625655300000|2021-07-07 10:55:00|29623.6|29623.6|29653.75|29653.75|29653.75|29653.75|29623.6|29623.6|0
1625655600000|2021-07-07 11:00:00|29649.44|29649.44|29624.36|29624.36|29649.44|29649.44|29624.36|29624.36|0
1625655900000|2021-07-07 11:05:00|29620.05|29620.05|29628.66|29628.66|29637.27|29637.27|29620.05|29620.05|0
1625656200000|2021-07-07 11:10:00|29630.44|29630.44|29619.02|29619.02|29630.44|29630.44|29606.1|29606.1|0
1625656500000|2021-07-07 11:15:00|29623.33|29623.33|29623.33|29623.33|29633.72|29633.72|29614.72|29614.72|0
1625656800000|2021-07-07 11:20:00|29618|29618|29608.63|29608.63|29619.78|29619.78|29598.24|29598.24|0
1625657100000|2021-07-07 11:25:00|29612.94|29612.94|29616.49|29616.49|29629.41|29629.41|29612.94|29612.94|0
1625657400000|2021-07-07 11:30:00|29612.19|29612.19|29604.33|29604.33|29612.19|29612.19|29593.94|29593.94|0
1625657700000|2021-07-07 11:35:00|29606.1|29606.1|29603.57|29603.57|29622.58|29622.58|29603.57|29603.57|0
1625658000000|2021-07-07 11:40:00|29605.35|29605.35|29607.88|29607.88|29611.44|29611.44|29603.57|29603.57|0
1625658300000|2021-07-07 11:45:00|29609.66|29609.66|29605.35|29605.35|29609.66|29609.66|29601.05|29601.05|0
1625658600000|2021-07-07 11:50:00|29596.74|29596.74|29609.66|29609.66|29609.66|29609.66|29596.74|29596.74|0
1625658900000|2021-07-07 11:55:00|29613.97|29613.97|29618.27|29618.27|29618.27|29618.27|29609.66|29609.66|0
1625659200000|2021-07-07 12:00:00|29620.05|29620.05|29604.6|29604.6|29624.36|29624.36|29599.27|29599.27|0
1625659500000|2021-07-07 12:05:00|29613.21|29613.21|29598.79|29598.79|29613.21|29613.21|29593.46|29593.46|0
1625659800000|2021-07-07 12:10:00|29603.1|29603.1|29605.63|29605.63|29624.63|29624.63|29601.32|29601.32|0
1625660100000|2021-07-07 12:15:00|29601.32|29601.32|29587.37|29587.37|29601.32|29601.32|29583.07|29583.07|0
1625660400000|2021-07-07 12:20:00|29578.76|29578.76|29578.01|29578.01|29590.93|29590.93|29569.4|29569.4|0
1625660700000|2021-07-07 12:25:00|29576.23|29576.23|29575.48|29575.48|29576.23|29576.23|29565.84|29565.84|0
1625661000000|2021-07-07 12:30:00|29573.7|29573.7|29569.4|29569.4|29579.03|29579.03|29560.78|29560.78|0
1625661300000|2021-07-07 12:35:00|29573.7|29573.7|29571.17|29571.17|29575.48|29575.48|29566.87|29566.87|0
1625661600000|2021-07-07 12:40:00|29575.48|29575.48|29584.09|29584.09|29584.09|29584.09|29566.87|29566.87|0
1625661900000|2021-07-07 12:45:00|29588.4|29588.4|29590.18|29590.18|29605.63|29605.63|29579.79|29579.79|0
1625662200000|2021-07-07 12:50:00|29598.79|29598.79|29598.79|29598.79|29611.71|29611.71|29590.18|29590.18|0
1625662500000|2021-07-07 12:55:00|29603.1|29603.1|29611.71|29611.71|29624.63|29624.63|29603.1|29603.1|0
1625662800000|2021-07-07 13:00:00|29607.4|29607.4|29611.71|29611.71|29616.02|29616.02|29601.32|29601.32|0
1625663100000|2021-07-07 13:05:00|29603.1|29603.1|29616.02|29616.02|29622.1|29622.1|29588.4|29588.4|0
1625663400000|2021-07-07 13:10:00|29620.32|29620.32|29607.4|29607.4|29620.32|29620.32|29607.4|29607.4|0
1625663700000|2021-07-07 13:15:00|29605.63|29605.63|29603.1|29603.1|29611.71|29611.71|29592.71|29592.71|0
1625664000000|2021-07-07 13:20:00|29598.79|29598.79|29619.57|29619.57|29619.57|29619.57|29598.79|29598.79|0
1625664300000|2021-07-07 13:25:00|29623.88|29623.88|29647.19|29647.19|29652.52|29652.52|29623.88|29623.88|0
1625664600000|2021-07-07 13:30:00|29634.27|29634.27|29701.94|29701.94|29703.72|29703.72|29634.27|29634.27|0
1625664900000|2021-07-07 13:35:00|29706.25|29706.25|29707.27|29707.27|29715.88|29715.88|29680.41|29680.41|0
1625665200000|2021-07-07 13:40:00|29711.58|29711.58|29682.94|29682.94|29711.58|29711.58|29678.63|29678.63|0
1625665500000|2021-07-07 13:45:00|29687.24|29687.24|29733.11|29733.11|29733.11|29733.11|29687.24|29687.24|0
1625665800000|2021-07-07 13:50:00|29724.5|29724.5|29727.3|29727.3|29759.22|29759.22|29714.11|29714.11|0
1625666100000|2021-07-07 13:55:00|29718.69|29718.69|29721.49|29721.49|29727.3|29727.3|29705.77|29705.77|0
1625666400000|2021-07-07 14:00:00|29717.93|29717.93|29770.64|29770.64|29773.17|29773.17|29717.93|29717.93|0
1625666700000|2021-07-07 14:05:00|29762.02|29762.02|29818.28|29818.28|29818.28|29818.28|29757.72|29757.72|0
1625667000000|2021-07-07 14:10:00|29813.97|29813.97|29813.22|29813.22|29832.98|29832.98|29813.22|29813.22|0
1625667300000|2021-07-07 14:15:00|29817.53|29817.53|29851.5|29851.5|29851.5|29851.5|29807.89|29807.89|0
1625667600000|2021-07-07 14:20:00|29855.81|29855.81|29847.67|29847.67|29855.81|29855.81|29841.86|29841.86|0
1625667900000|2021-07-07 14:25:00|29851.98|29851.98|29865.92|29865.92|29865.92|29865.92|29850.2|29850.2|0
1625668200000|2021-07-07 14:30:00|29870.23|29870.23|29904.96|29904.96|29911.04|29911.04|29865.92|29865.92|0
1625668500000|2021-07-07 14:35:00|29909.26|29909.26|29944.74|29944.74|29944.74|29944.74|29906.73|29906.73|0
1625668800000|2021-07-07 14:40:00|29953.35|29953.35|29950.82|29950.82|29957.66|29957.66|29944.74|29944.74|0
1625669100000|2021-07-07 14:45:00|29952.6|29952.6|29973.38|29973.38|29986.3|29986.3|29943.99|29943.99|0
1625669400000|2021-07-07 14:50:00|29968.05|29968.05|29889.23|29889.23|29975.91|29975.91|29883.15|29883.15|0
1625669700000|2021-07-07 14:55:00|29884.93|29884.93|29904.96|29904.96|29925.74|29925.74|29880.62|29880.62|0
1625670000000|2021-07-07 15:00:00|29909.26|29909.26|29937.9|29937.9|29955.13|29955.13|29900.65|29900.65|0
1625670300000|2021-07-07 15:05:00|29929.29|29929.29|29922.18|29922.18|29944.74|29944.74|29915.35|29915.35|0
1625670600000|2021-07-07 15:10:00|29917.88|29917.88|29921.43|29921.43|29943.99|29943.99|29917.88|29917.88|0
1625670900000|2021-07-07 15:15:00|29925.74|29925.74|29929.29|29929.29|29962.24|29962.24|29918.9|29918.9|0
1625671200000|2021-07-07 15:20:00|29931.07|29931.07|29923.96|29923.96|29933.6|29933.6|29918.9|29918.9|0
1625671500000|2021-07-07 15:25:00|29928.27|29928.27|29931.07|29931.07|29943.99|29943.99|29902.43|29902.43|0
1625728500000|2021-07-08 07:15:00|29239.91|29239.91|29235.61|29235.61|29267.53|29267.53|29201.16|29201.16|0
1625728800000|2021-07-08 07:20:00|29223.44|29223.44|29176.82|29176.82|29226.99|29226.99|29168.21|29168.21|0
1625729100000|2021-07-08 07:25:00|29183.93|29183.93|29266.78|29266.78|29266.78|29266.78|29183.93|29183.93|0
1625729400000|2021-07-08 07:30:00|29258.17|29258.17|29224.47|29224.47|29262.47|29262.47|29211.55|29211.55|0
1625729700000|2021-07-08 07:35:00|29215.85|29215.85|29275.39|29275.39|29279.7|29279.7|29173.54|29173.54|0
1625730000000|2021-07-08 07:40:00|29271.08|29271.08|29233.08|29233.08|29277.92|29277.92|29212.3|29212.3|0
1625730300000|2021-07-08 07:45:00|29212.3|29212.3|29251.81|29251.81|29251.81|29251.81|29154.26|29154.26|0
1625730600000|2021-07-08 07:50:00|29264.73|29264.73|29358.72|29358.72|29384.56|29384.56|29220.64|29220.64|0
1625730900000|2021-07-08 07:55:00|29354.41|29354.41|29428.17|29428.17|29441.09|29441.09|29333.9|29333.9|0
1625731200000|2021-07-08 08:00:00|29415.25|29415.25|29422.84|29422.84|29452.98|29452.98|29373.69|29373.69|0
1625731500000|2021-07-08 08:05:00|29418.53|29418.53|29460.84|29460.84|29460.84|29460.84|29400.28|29400.28|0
1625731800000|2021-07-08 08:10:00|29456.54|29456.54|29409.17|29409.17|29465.15|29465.15|29401.3|29401.3|0
1625732100000|2021-07-08 08:15:00|29407.39|29407.39|29457.56|29457.56|29461.87|29461.87|29407.39|29407.39|0
1625732400000|2021-07-08 08:20:00|29448.95|29448.95|29390.91|29390.91|29448.95|29448.95|29390.91|29390.91|0
1625732700000|2021-07-08 08:25:00|29377.99|29377.99|29302.73|29302.73|29377.99|29377.99|29302.73|29302.73|0
1625733000000|2021-07-08 08:30:00|29294.12|29294.12|29332.88|29332.88|29339.72|29339.72|29258.64|29258.64|0
1625733300000|2021-07-08 08:35:00|29324.27|29324.27|29315.65|29315.65|29351.88|29351.88|29307.04|29307.04|0
1625733600000|2021-07-08 08:40:00|29307.04|29307.04|29283.73|29283.73|29307.04|29307.04|29268.28|29268.28|0
1625733900000|2021-07-08 08:45:00|29281.95|29281.95|29311.35|29311.35|29311.35|29311.35|29267.26|29267.26|0
1625734200000|2021-07-08 08:50:00|29302.73|29302.73|29290.57|29290.57|29324.27|29324.27|29290.57|29290.57|0
1625734500000|2021-07-08 08:55:00|29299.18|29299.18|29305.26|29305.26|29308.55|29308.55|29282.71|29282.71|0
1625734800000|2021-07-08 09:00:00|29303.49|29303.49|29285.24|29285.24|29310.32|29310.32|29279.15|29279.15|0
1625735100000|2021-07-08 09:05:00|29289.54|29289.54|29318.94|29318.94|29329.33|29329.33|29278.4|29278.4|0
1625735400000|2021-07-08 09:10:00|29323.24|29323.24|29347.58|29347.58|29351.88|29351.88|29321.46|29321.46|0
1625735700000|2021-07-08 09:15:00|29343.27|29343.27|29326.8|29326.8|29343.27|29343.27|29325.02|29325.02|0
1625736000000|2021-07-08 09:20:00|29322.49|29322.49|29342.24|29342.24|29350.86|29350.86|29303.49|29303.49|0
1625736300000|2021-07-08 09:25:00|29359.47|29359.47|29359.74|29359.74|29368.36|29368.36|29350.11|29350.11|0
1625736600000|2021-07-08 09:30:00|29355.44|29355.44|29364.05|29364.05|29378.75|29378.75|29353.66|29353.66|0
1625736900000|2021-07-08 09:35:00|29360.5|29360.5|29345.05|29345.05|29360.5|29360.5|29345.05|29345.05|0
1625737200000|2021-07-08 09:40:00|29349.35|29349.35|29353.66|29353.66|29387.36|29387.36|29345.05|29345.05|0
1625737500000|2021-07-08 09:45:00|29355.44|29355.44|29381.55|29381.55|29381.55|29381.55|29355.44|29355.44|0
1625737800000|2021-07-08 09:50:00|29372.94|29372.94|29358.99|29358.99|29379.77|29379.77|29354.69|29354.69|0
1625738100000|2021-07-08 09:55:00|29354.69|29354.69|29365.08|29365.08|29367.6|29367.6|29352.91|29352.91|0
1625738400000|2021-07-08 10:00:00|29360.77|29360.77|29349.35|29349.35|29360.77|29360.77|29343.27|29343.27|0
1625738700000|2021-07-08 10:05:00|29351.13|29351.13|29347.58|29347.58|29374.44|29374.44|29346.82|29346.82|0
1625739000000|2021-07-08 10:10:00|29343.27|29343.27|29344.77|29344.77|29360.5|29360.5|29341.49|29341.49|0
1625739300000|2021-07-08 10:15:00|29340.47|29340.47|29361.25|29361.25|29361.25|29361.25|29340.47|29340.47|0
1625739600000|2021-07-08 10:20:00|29352.63|29352.63|29351.88|29351.88|29355.16|29355.16|29342.24|29342.24|0
1625739900000|2021-07-08 10:25:00|29356.19|29356.19|29337.94|29337.94|29356.19|29356.19|29337.94|29337.94|0
1625740200000|2021-07-08 10:30:00|29333.63|29333.63|29263.7|29263.7|29333.63|29333.63|29260.15|29260.15|0
1625740500000|2021-07-08 10:35:00|29268.01|29268.01|29303.49|29303.49|29325.02|29325.02|29268.01|29268.01|0
1625740800000|2021-07-08 10:40:00|29305.26|29305.26|29302.73|29302.73|29322.49|29322.49|29265.48|29265.48|0
1625741100000|2021-07-08 10:45:00|29298.43|29298.43|29327.82|29327.82|29349.35|29349.35|29294.87|29294.87|0
1625741400000|2021-07-08 10:50:00|29332.13|29332.13|29344.29|29344.29|29350.38|29350.38|29307.04|29307.04|0
1625741700000|2021-07-08 10:55:00|29342.52|29342.52|29338.21|29338.21|29346.07|29346.07|29323.51|29323.51|0
1625742000000|2021-07-08 11:00:00|29346.07|29346.07|29333.9|29333.9|29365.08|29365.08|29333.9|29333.9|0
1625742300000|2021-07-08 11:05:00|29325.29|29325.29|29291.59|29291.59|29327.82|29327.82|29287.29|29287.29|0
1625742600000|2021-07-08 11:10:00|29287.29|29287.29|29270.81|29270.81|29291.59|29291.59|29264.73|29264.73|0
1625742900000|2021-07-08 11:15:00|29275.12|29275.12|29275.12|29275.12|29281.2|29281.2|29260.42|29260.42|0
1625743200000|2021-07-08 11:20:00|29279.42|29279.42|29277.65|29277.65|29296.65|29296.65|29277.65|29277.65|0
1625743500000|2021-07-08 11:25:00|29269.03|29269.03|29258.64|29258.64|29277.65|29277.65|29258.64|29258.64|0
1625743800000|2021-07-08 11:30:00|29260.42|29260.42|29260.42|29260.42|29264.73|29264.73|29247.5|29247.5|0
1625744100000|2021-07-08 11:35:00|29264.73|29264.73|29267.26|29267.26|29277.65|29277.65|29256.12|29256.12|0
1625744400000|2021-07-08 11:40:00|29262.95|29262.95|29269.03|29269.03|29269.03|29269.03|29256.12|29256.12|0
1625744700000|2021-07-08 11:45:00|29273.34|29273.34|29259.67|29259.67|29276.9|29276.9|29255.36|29255.36|0
1625745000000|2021-07-08 11:50:00|29268.28|29268.28|29263.98|29263.98|29276.9|29276.9|29263.98|29263.98|0
1625745300000|2021-07-08 11:55:00|29272.59|29272.59|29280.45|29280.45|29286.53|29286.53|29266.51|29266.51|0
1625745600000|2021-07-08 12:00:00|29278.67|29278.67|29270.06|29270.06|29278.67|29278.67|29259.67|29259.67|0
1625745900000|2021-07-08 12:05:00|29271.84|29271.84|29230.28|29230.28|29271.84|29271.84|29230.28|29230.28|0
1625746200000|2021-07-08 12:10:00|29217.36|29217.36|29238.14|29238.14|29238.14|29238.14|29217.36|29217.36|0
1625746500000|2021-07-08 12:15:00|29248.53|29248.53|29244.22|29244.22|29248.53|29248.53|29227.75|29227.75|0
1625746800000|2021-07-08 12:20:00|29246|29246|29250.3|29250.3|29258.92|29258.92|29231.3|29231.3|0
1625747100000|2021-07-08 12:25:00|29241.69|29241.69|29251.33|29251.33|29259.94|29259.94|29241.69|29241.69|0
1625747400000|2021-07-08 12:30:00|29255.64|29255.64|29249.55|29249.55|29283.25|29283.25|29249.55|29249.55|0
1625747700000|2021-07-08 12:35:00|29247.78|29247.78|29274.64|29274.64|29274.64|29274.64|29234.86|29234.86|0
1625748000000|2021-07-08 12:40:00|29278.95|29278.95|29266.03|29266.03|29278.95|29278.95|29259.94|29259.94|0
1625748300000|2021-07-08 12:45:00|29274.64|29274.64|29285.03|29285.03|29287.56|29287.56|29272.86|29272.86|0
1625748600000|2021-07-08 12:50:00|29289.34|29289.34|29281.48|29281.48|29290.09|29290.09|29266.78|29266.78|0
1625748900000|2021-07-08 12:55:00|29277.17|29277.17|29255.64|29255.64|29277.17|29277.17|29255.64|29255.64|0
1625749200000|2021-07-08 13:00:00|29242.72|29242.72|29234.86|29234.86|29253.86|29253.86|29233.08|29233.08|0
1625749500000|2021-07-08 13:05:00|29230.55|29230.55|29190.77|29190.77|29230.55|29230.55|29190.77|29190.77|0
1625749800000|2021-07-08 13:10:00|29188.99|29188.99|29205.46|29205.46|29214.08|29214.08|29182.91|29182.91|0
1625750100000|2021-07-08 13:15:00|29201.16|29201.16|29206.21|29206.21|29207.99|29207.99|29195.07|29195.07|0
1625750400000|2021-07-08 13:20:00|29210.52|29210.52|29246.75|29246.75|29251.06|29251.06|29210.52|29210.52|0
1625750700000|2021-07-08 13:25:00|29238.14|29238.14|29220.91|29220.91|29238.14|29238.14|29216.6|29216.6|0
1625751000000|2021-07-08 13:30:00|29225.22|29225.22|29227.75|29227.75|29232.05|29232.05|29172.51|29172.51|0
1625751300000|2021-07-08 13:35:00|29219.13|29219.13|29219.13|29219.13|29239.91|29239.91|29195.82|29195.82|0
1625751600000|2021-07-08 13:40:00|29214.83|29214.83|29200.88|29200.88|29223.44|29223.44|29183.66|29183.66|0
1625751900000|2021-07-08 13:45:00|29196.58|29196.58|29236.36|29236.36|29236.36|29236.36|29196.58|29196.58|0
1625752200000|2021-07-08 13:50:00|29227.75|29227.75|29302.26|29302.26|29317.7|29317.7|29223.44|29223.44|0
1625752500000|2021-07-08 13:55:00|29310.87|29310.87|29321.26|29321.26|29321.26|29321.26|29285.78|29285.78|0
1625752800000|2021-07-08 14:00:00|29316.95|29316.95|29281.48|29281.48|29321.26|29321.26|29275.39|29275.39|0
1625753100000|2021-07-08 14:05:00|29272.86|29272.86|29243.95|29243.95|29277.92|29277.92|29237.11|29237.11|0
1625753400000|2021-07-08 14:10:00|29231.03|29231.03|29181.61|29181.61|29245.73|29245.73|29177.3|29177.3|0
1625753700000|2021-07-08 14:15:00|29185.91|29185.91|29163.36|29163.36|29185.91|29185.91|29144.35|29144.35|0
1625754000000|2021-07-08 14:20:00|29154.74|29154.74|29165.89|29165.89|29178.8|29178.8|29150.44|29150.44|0
1625754300000|2021-07-08 14:25:00|29170.19|29170.19|29189.47|29189.47|29189.47|29189.47|29146.13|29146.13|0
1625754600000|2021-07-08 14:30:00|29193.77|29193.77|29152.21|29152.21|29198.08|29198.08|29147.91|29147.91|0
1625754900000|2021-07-08 14:35:00|29156.52|29156.52|29118.51|29118.51|29156.52|29156.52|29112.43|29112.43|0
1625755200000|2021-07-08 14:40:00|29116.74|29116.74|29170.46|29170.46|29170.46|29170.46|29106.35|29106.35|0
1625755500000|2021-07-08 14:45:00|29172.24|29172.24|29174.02|29174.02|29178.33|29178.33|29157.55|29157.55|0
1625755800000|2021-07-08 14:50:00|29169.71|29169.71|29223.44|29223.44|29233.83|29233.83|29147.16|29147.16|0
1625756100000|2021-07-08 14:55:00|29214.83|29214.83|29194.8|29194.8|29225.22|29225.22|29188.72|29188.72|0
1625756400000|2021-07-08 15:00:00|29196.58|29196.58|29202.66|29202.66|29219.89|29219.89|29184.41|29184.41|0
1625756700000|2021-07-08 15:05:00|29206.97|29206.97|29263.98|29263.98|29263.98|29263.98|29206.97|29206.97|0
1625757000000|2021-07-08 15:10:00|29259.67|29259.67|29245.73|29245.73|29264.73|29264.73|29241.42|29241.42|0
1625757300000|2021-07-08 15:15:00|29241.42|29241.42|29270.81|29270.81|29289.81|29289.81|29226.72|29226.72|0
1625757600000|2021-07-08 15:20:00|29266.51|29266.51|29287.29|29287.29|29302.73|29302.73|29266.51|29266.51|0
1625757900000|2021-07-08 15:25:00|29282.98|29282.98|29262.95|29262.95|29285.51|29285.51|29260.42|29260.42|0
1625814900000|2021-07-09 07:15:00|29392.69|29392.69|29394.47|29394.47|29411.69|29411.69|29373.69|29373.69|0
1625815200000|2021-07-09 07:20:00|29381.55|29381.55|29373.96|29373.96|29390.16|29390.16|29367.88|29367.88|0
1625815500000|2021-07-09 07:25:00|29368.63|29368.63|29294.12|29294.12|29402.33|29402.33|29294.12|29294.12|0
1625815800000|2021-07-09 07:30:00|29307.04|29307.04|29315.65|29315.65|29322.49|29322.49|29300.96|29300.96|0
1625816100000|2021-07-09 07:35:00|29328.57|29328.57|29401.3|29401.3|29401.3|29401.3|29327.82|29327.82|0
1625816400000|2021-07-09 07:40:00|29392.69|29392.69|29398.02|29398.02|29410.94|29410.94|29392.69|29392.69|0
1625816700000|2021-07-09 07:45:00|29406.64|29406.64|29428.44|29428.44|29443.14|29443.14|29406.64|29406.64|0
1625817000000|2021-07-09 07:50:00|29424.13|29424.13|29444.64|29444.64|29450.73|29450.73|29415.52|29415.52|0
1625817300000|2021-07-09 07:55:00|29431.72|29431.72|29413.47|29413.47|29441.36|29441.36|29413.47|29413.47|0
1625817600000|2021-07-09 08:00:00|29417.03|29417.03|29446.42|29446.42|29446.42|29446.42|29412.72|29412.72|0
1625817900000|2021-07-09 08:05:00|29450.73|29450.73|29477.59|29477.59|29479.37|29479.37|29450.73|29450.73|0
1625818200000|2021-07-09 08:10:00|29460.36|29460.36|29458.59|29458.59|29479.37|29479.37|29454.28|29454.28|0
1625818500000|2021-07-09 08:15:00|29460.36|29460.36|29444.64|29444.64|29460.36|29460.36|29443.14|29443.14|0
1625818800000|2021-07-09 08:20:00|29453.26|29453.26|29465.42|29465.42|29469.73|29469.73|29453.26|29453.26|0
1625819100000|2021-07-09 08:25:00|29461.12|29461.12|29470.75|29470.75|29475.06|29475.06|29456.81|29456.81|0
1625819400000|2021-07-09 08:30:00|29475.06|29475.06|29533.09|29533.09|29533.09|29533.09|29475.06|29475.06|0
1625819700000|2021-07-09 08:35:00|29537.4|29537.4|29506.23|29506.23|29547.79|29547.79|29506.23|29506.23|0
1625820000000|2021-07-09 08:40:00|29497.62|29497.62|29465.42|29465.42|29506.23|29506.23|29465.42|29465.42|0
1625820300000|2021-07-09 08:45:00|29452.5|29452.5|29425.91|29425.91|29452.5|29452.5|29420.58|29420.58|0
1625820600000|2021-07-09 08:50:00|29430.22|29430.22|29423.11|29423.11|29438.83|29438.83|29416.27|29416.27|0
1625820900000|2021-07-09 08:55:00|29397.27|29397.27|29392.96|29392.96|29399.05|29399.05|29390.44|29390.44|0
1625821200000|2021-07-09 09:00:00|29401.58|29401.58|29443.89|29443.89|29443.89|29443.89|29399.8|29399.8|0
1625821500000|2021-07-09 09:05:00|29448.2|29448.2|29437.81|29437.81|29454.28|29454.28|29437.81|29437.81|0
1625821800000|2021-07-09 09:10:00|29446.42|29446.42|29428.44|29428.44|29468.98|29468.98|29418.8|29418.8|0
1625822100000|2021-07-09 09:15:00|29449.97|29449.97|29449.22|29449.22|29451|29451|29437.05|29437.05|0
1625822400000|2021-07-09 09:20:00|29444.92|29444.92|29449.97|29449.97|29462.14|29462.14|29444.92|29444.92|0
1625822700000|2021-07-09 09:25:00|29458.59|29458.59|29437.81|29437.81|29464.67|29464.67|29424.89|29424.89|0
1625823000000|2021-07-09 09:30:00|29433.5|29433.5|29420.58|29420.58|29449.97|29449.97|29420.58|29420.58|0
1625823300000|2021-07-09 09:35:00|29424.89|29424.89|29416.27|29416.27|29432.75|29432.75|29416.27|29416.27|0
1625823600000|2021-07-09 09:40:00|29424.89|29424.89|29423.11|29423.11|29439.58|29439.58|29417.03|29417.03|0
1625823900000|2021-07-09 09:45:00|29414.5|29414.5|29386.88|29386.88|29414.5|29414.5|29386.88|29386.88|0
1625824200000|2021-07-09 09:50:00|29383.33|29383.33|29379.02|29379.02|29385.1|29385.1|29366.1|29366.1|0
1625824500000|2021-07-09 09:55:00|29366.1|29366.1|29392.96|29392.96|29392.96|29392.96|29357.49|29357.49|0
1625824800000|2021-07-09 10:00:00|29391.19|29391.19|29378.27|29378.27|29391.19|29391.19|29373.96|29373.96|0
1625825100000|2021-07-09 10:05:00|29373.96|29373.96|29409.44|29409.44|29409.44|29409.44|29367.88|29367.88|0
1625825400000|2021-07-09 10:10:00|29400.83|29400.83|29405.13|29405.13|29409.44|29409.44|29396.52|29396.52|0
1625825700000|2021-07-09 10:15:00|29418.05|29418.05|29413.74|29413.74|29422.36|29422.36|29397.27|29397.27|0
1625826000000|2021-07-09 10:20:00|29415.52|29415.52|29415.52|29415.52|29428.44|29428.44|29411.22|29411.22|0
1625826300000|2021-07-09 10:25:00|29419.83|29419.83|29388.66|29388.66|29419.83|29419.83|29388.66|29388.66|0
1625826600000|2021-07-09 10:30:00|29385.1|29385.1|29394.74|29394.74|29411.97|29411.97|29385.1|29385.1|0
1625826900000|2021-07-09 10:35:00|29399.05|29399.05|29399.05|29399.05|29409.44|29409.44|29399.05|29399.05|0
1625827200000|2021-07-09 10:40:00|29403.35|29403.35|29399.05|29399.05|29403.35|29403.35|29399.05|29399.05|0
1625827500000|2021-07-09 10:45:00|29403.35|29403.35|29411.97|29411.97|29411.97|29411.97|29403.35|29403.35|0
1625827800000|2021-07-09 10:50:00|29410.19|29410.19|29392.96|29392.96|29413.74|29413.74|29392.96|29392.96|0
1625828100000|2021-07-09 10:55:00|29388.66|29388.66|29364.32|29364.32|29388.66|29388.66|29364.32|29364.32|0
1625828400000|2021-07-09 11:00:00|29351.4|29351.4|29378.27|29378.27|29388.66|29388.66|29351.4|29351.4|0
1625828700000|2021-07-09 11:05:00|29373.96|29373.96|29363.57|29363.57|29373.96|29373.96|29353.18|29353.18|0
1625829000000|2021-07-09 11:10:00|29372.18|29372.18|29354.96|29354.96|29372.18|29372.18|29354.96|29354.96|0
1625829300000|2021-07-09 11:15:00|29363.57|29363.57|29374.99|29374.99|29383.6|29383.6|29359.26|29359.26|0
1625829600000|2021-07-09 11:20:00|29379.29|29379.29|29393.99|29393.99|29396.52|29396.52|29374.99|29374.99|0
1625829900000|2021-07-09 11:25:00|29395.77|29395.77|29401.85|29401.85|29401.85|29401.85|29395.77|29395.77|0
1625830200000|2021-07-09 11:30:00|29406.16|29406.16|29403.63|29403.63|29406.16|29406.16|29384.62|29384.62|0
1625830500000|2021-07-09 11:35:00|29399.32|29399.32|29384.62|29384.62|29399.32|29399.32|29374.23|29374.23|0
1625830800000|2021-07-09 11:40:00|29393.24|29393.24|29372.46|29372.46|29393.24|29393.24|29368.15|29368.15|0
1625831100000|2021-07-09 11:45:00|29368.15|29368.15|29392.49|29392.49|29392.49|29392.49|29368.15|29368.15|0
1625831400000|2021-07-09 11:50:00|29394.26|29394.26|29407.45|29407.45|29424.68|29424.68|29394.26|29394.26|0
1625831700000|2021-07-09 11:55:00|29405.68|29405.68|29418.6|29418.6|29422.9|29422.9|29405.68|29405.68|0
1625832000000|2021-07-09 12:00:00|29420.37|29420.37|29418.6|29418.6|29433.29|29433.29|29414.29|29414.29|0
1625832300000|2021-07-09 12:05:00|29415.04|29415.04|29406.43|29406.43|29416.82|29416.82|29397.82|29397.82|0
1625832600000|2021-07-09 12:10:00|29397.82|29397.82|29376.01|29376.01|29397.82|29397.82|29362.34|29362.34|0
1625832900000|2021-07-09 12:15:00|29377.79|29377.79|29367.4|29367.4|29377.79|29377.79|29354.48|29354.48|0
1625833500000|2021-07-09 12:25:00|29358.79|29358.79|29345.87|29345.87|29363.09|29363.09|29341.56|29341.56|0
1625833800000|2021-07-09 12:30:00|29341.56|29341.56|29354.48|29354.48|29354.48|29354.48|29332.95|29332.95|0
1625834100000|2021-07-09 12:35:00|29350.17|29350.17|29325.09|29325.09|29358.79|29358.79|29325.09|29325.09|0
1625834400000|2021-07-09 12:40:00|29338.01|29338.01|29341.56|29341.56|29341.56|29341.56|29338.01|29338.01|0
1625834700000|2021-07-09 12:45:00|29337.25|29337.25|29332.95|29332.95|29337.25|29337.25|29324.33|29324.33|0
1625835000000|2021-07-09 12:50:00|29341.56|29341.56|29300.75|29300.75|29341.56|29341.56|29296.44|29296.44|0
1625835300000|2021-07-09 12:55:00|29305.06|29305.06|29299.73|29299.73|29328.37|29328.37|29297.2|29297.2|0
1625835600000|2021-07-09 13:00:00|29301.5|29301.5|29293.64|29293.64|29311.89|29311.89|29293.64|29293.64|0
1625835900000|2021-07-09 13:05:00|29297.95|29297.95|29318.73|29318.73|29329.12|29329.12|29296.17|29296.17|0
1625836200000|2021-07-09 13:10:00|29314.42|29314.42|29302.26|29302.26|29316.2|29316.2|29299.73|29299.73|0
1625836500000|2021-07-09 13:15:00|29304.03|29304.03|29291.11|29291.11|29308.34|29308.34|29291.11|29291.11|0
1625836800000|2021-07-09 13:20:00|29295.42|29295.42|29297.95|29297.95|29302.26|29302.26|29289.34|29289.34|0
1625837100000|2021-07-09 13:25:00|29293.64|29293.64|29276.42|29276.42|29308.34|29308.34|29272.11|29272.11|0
1625837400000|2021-07-09 13:30:00|29272.11|29272.11|29290.09|29290.09|29298.7|29298.7|29246|29246|0
1625837700000|2021-07-09 13:35:00|29303.01|29303.01|29347.1|29347.1|29347.1|29347.1|29298.7|29298.7|0
1625838000000|2021-07-09 13:40:00|29350.65|29350.65|29359.54|29359.54|29361.04|29361.04|29338.48|29338.48|0
1625838300000|2021-07-09 13:45:00|29363.84|29363.84|29388.93|29388.93|29397.54|29397.54|29350.92|29350.92|0
1625838600000|2021-07-09 13:50:00|29401.85|29401.85|29406.16|29406.16|29416.55|29416.55|29401.85|29401.85|0
1625838900000|2021-07-09 13:55:00|29401.85|29401.85|29390.44|29390.44|29423.38|29423.38|29387.91|29387.91|0
1625839200000|2021-07-09 14:00:00|29394.74|29394.74|29441.63|29441.63|29450.25|29450.25|29394.74|29394.74|0
1625839500000|2021-07-09 14:05:00|29438.08|29438.08|29424.41|29424.41|29447.72|29447.72|29424.41|29424.41|0
1625839800000|2021-07-09 14:10:00|29420.1|29420.1|29380.59|29380.59|29424.41|29424.41|29380.59|29380.59|0
1625840100000|2021-07-09 14:15:00|29384.9|29384.9|29388.45|29388.45|29403.9|29403.9|29380.59|29380.59|0
1625840400000|2021-07-09 14:20:00|29392.76|29392.76|29378.06|29378.06|29405.68|29405.68|29373.76|29373.76|0
1625840700000|2021-07-09 14:25:00|29382.37|29382.37|29370.95|29370.95|29387.43|29387.43|29366.65|29366.65|0
1625841000000|2021-07-09 14:30:00|29366.65|29366.65|29398.84|29398.84|29400.62|29400.62|29366.65|29366.65|0
1625841300000|2021-07-09 14:35:00|29390.23|29390.23|29412.79|29412.79|29425.71|29425.71|29390.23|29390.23|0
1625841600000|2021-07-09 14:40:00|29421.4|29421.4|29400.62|29400.62|29430.76|29430.76|29400.62|29400.62|0
1625841900000|2021-07-09 14:45:00|29404.93|29404.93|29374.51|29374.51|29404.93|29404.93|29374.51|29374.51|0
1625842200000|2021-07-09 14:50:00|29378.81|29378.81|29382.37|29382.37|29382.37|29382.37|29361.59|29361.59|0
1625842500000|2021-07-09 14:55:00|29386.67|29386.67|29436.1|29436.1|29436.1|29436.1|29386.67|29386.67|0
1625842800000|2021-07-09 15:00:00|29440.4|29440.4|29467.27|29467.27|29471.57|29471.57|29440.4|29440.4|0
1625843100000|2021-07-09 15:05:00|29469.04|29469.04|29466.51|29466.51|29469.04|29469.04|29445.73|29445.73|0
1625843400000|2021-07-09 15:10:00|29464.74|29464.74|29482.24|29482.24|29486.54|29486.54|29447.51|29447.51|0
1625843700000|2021-07-09 15:15:00|29486.54|29486.54|29461.46|29461.46|29495.16|29495.16|29457.15|29457.15|0
1625844000000|2021-07-09 15:20:00|29457.15|29457.15|29469.32|29469.32|29477.18|29477.18|29457.15|29457.15|0
1625844300000|2021-07-09 15:25:00|29471.09|29471.09|29485.04|29485.04|29485.04|29485.04|29455.65|29455.65|0
1626074100000|2021-07-12 07:15:00|29508.08|29508.08|29525.57|29525.57|29529.88|29529.88|29489.07|29489.07|0
1626074400000|2021-07-12 07:20:00|29521.27|29521.27|29503.02|29503.02|29534.19|29534.19|29485.79|29485.79|0
1626074700000|2021-07-12 07:25:00|29498.71|29498.71|29526.6|29526.6|29530.91|29530.91|29490.1|29490.1|0
1626075000000|2021-07-12 07:30:00|29520.52|29520.52|29479.71|29479.71|29539.52|29539.52|29473.62|29473.62|0
1626075300000|2021-07-12 07:35:00|29492.63|29492.63|29496.93|29496.93|29522.02|29522.02|29492.63|29492.63|0
1626075600000|2021-07-12 07:40:00|29495.16|29495.16|29490.85|29490.85|29499.46|29499.46|29484.77|29484.77|0
1626075900000|2021-07-12 07:45:00|29489.07|29489.07|29509.1|29509.1|29516.96|29516.96|29482.99|29482.99|0
1626076200000|2021-07-12 07:50:00|29500.49|29500.49|29468.02|29468.02|29500.49|29500.49|29463.71|29463.71|0
1626076500000|2021-07-12 07:55:00|29472.33|29472.33|29390.5|29390.5|29500.97|29500.97|29390.5|29390.5|0
1626076800000|2021-07-12 08:00:00|29394.81|29394.81|29377.58|29377.58|29394.81|29394.81|29364.66|29364.66|0
1626077100000|2021-07-12 08:05:00|29373.28|29373.28|29391.53|29391.53|29395.08|29395.08|29368.97|29368.97|0
1626077400000|2021-07-12 08:10:00|29395.83|29395.83|29414.84|29414.84|29427.76|29427.76|29395.83|29395.83|0
1626077700000|2021-07-12 08:15:00|29416.61|29416.61|29434.86|29434.86|29434.86|29434.86|29414.84|29414.84|0
1626078000000|2021-07-12 08:20:00|29439.17|29439.17|29471.09|29471.09|29476.43|29476.43|29439.17|29439.17|0
1626078300000|2021-07-12 08:25:00|29466.79|29466.79|29447.03|29447.03|29466.79|29466.79|29442.73|29442.73|0
1626078600000|2021-07-12 08:30:00|29442.73|29442.73|29436.64|29436.64|29442.73|29442.73|29428.03|29428.03|0
1626078900000|2021-07-12 08:35:00|29434.11|29434.11|29453.12|29453.12|29453.12|29453.12|29434.11|29434.11|0
1626079200000|2021-07-12 08:40:00|29448.81|29448.81|29448.06|29448.06|29448.81|29448.81|29434.11|29434.11|0
1626079500000|2021-07-12 08:45:00|29456.67|29456.67|29477.45|29477.45|29477.45|29477.45|29439.17|29439.17|0
1626079800000|2021-07-12 08:50:00|29468.84|29468.84|29484.29|29484.29|29484.29|29484.29|29460.98|29460.98|0
1626080100000|2021-07-12 08:55:00|29479.98|29479.98|29484.29|29484.29|29487.57|29487.57|29470.34|29470.34|0
1626080400000|2021-07-12 09:00:00|29497.21|29497.21|29501.51|29501.51|29501.51|29501.51|29492.9|29492.9|0
1626080700000|2021-07-12 09:05:00|29497.96|29497.96|29521.27|29521.27|29529.88|29529.88|29497.96|29497.96|0
1626081000000|2021-07-12 09:10:00|29512.65|29512.65|29502.26|29502.26|29512.65|29512.65|29496.18|29496.18|0
1626081300000|2021-07-12 09:15:00|29497.96|29497.96|29502.26|29502.26|29516.96|29516.96|29497.96|29497.96|0
1626081600000|2021-07-12 09:20:00|29497.96|29497.96|29507.6|29507.6|29507.6|29507.6|29497.96|29497.96|0
1626081900000|2021-07-12 09:25:00|29509.37|29509.37|29500.76|29500.76|29527.62|29527.62|29497.21|29497.21|0
1626082200000|2021-07-12 09:30:00|29498.98|29498.98|29488.59|29488.59|29498.98|29498.98|29488.59|29488.59|0
1626082500000|2021-07-12 09:35:00|29492.9|29492.9|29485.04|29485.04|29510.13|29510.13|29485.04|29485.04|0
1626082800000|2021-07-12 09:40:00|29483.26|29483.26|29484.01|29484.01|29486.54|29486.54|29477.93|29477.93|0
1626083100000|2021-07-12 09:45:00|29482.24|29482.24|29467.54|29467.54|29482.24|29482.24|29463.99|29463.99|0
1626083400000|2021-07-12 09:50:00|29476.15|29476.15|29494.4|29494.4|29498.71|29498.71|29476.15|29476.15|0
1626083700000|2021-07-12 09:55:00|29496.18|29496.18|29485.79|29485.79|29496.18|29496.18|29481.48|29481.48|0
1626084000000|2021-07-12 10:00:00|29490.1|29490.1|29510.88|29510.88|29510.88|29510.88|29482.24|29482.24|0
1626084300000|2021-07-12 10:05:00|29506.57|29506.57|29506.57|29506.57|29519.49|29519.49|29506.57|29506.57|0
1626084600000|2021-07-12 10:10:00|29502.26|29502.26|29485.79|29485.79|29502.26|29502.26|29481.48|29481.48|0
1626084900000|2021-07-12 10:15:00|29481.48|29481.48|29488.32|29488.32|29490.1|29490.1|29481.48|29481.48|0
1626085200000|2021-07-12 10:20:00|29484.01|29484.01|29488.32|29488.32|29488.32|29488.32|29479.71|29479.71|0
1626085500000|2021-07-12 10:25:00|29484.01|29484.01|29484.77|29484.77|29490.1|29490.1|29484.01|29484.01|0
1626085800000|2021-07-12 10:30:00|29476.15|29476.15|29482.99|29482.99|29482.99|29482.99|29472.6|29472.6|0
1626086100000|2021-07-12 10:35:00|29487.29|29487.29|29468.29|29468.29|29487.29|29487.29|29468.29|29468.29|0
1626086400000|2021-07-12 10:40:00|29472.6|29472.6|29475.13|29475.13|29478.68|29478.68|29463.99|29463.99|0
1626086700000|2021-07-12 10:45:00|29473.35|29473.35|29433.57|29433.57|29473.35|29473.35|29418.87|29418.87|0
1626087000000|2021-07-12 10:50:00|29437.87|29437.87|29459.68|29459.68|29459.68|29459.68|29437.87|29437.87|0
1626087300000|2021-07-12 10:55:00|29461.46|29461.46|29441.43|29441.43|29461.46|29461.46|29441.43|29441.43|0
1626087600000|2021-07-12 11:00:00|29443.2|29443.2|29456.4|29456.4|29456.4|29456.4|29440.68|29440.68|0
1626087900000|2021-07-12 11:05:00|29454.62|29454.62|29509.1|29509.1|29509.1|29509.1|29454.62|29454.62|0
1626088200000|2021-07-12 11:10:00|29500.49|29500.49|29512.65|29512.65|29515.18|29515.18|29500.49|29500.49|0
1626088500000|2021-07-12 11:15:00|29508.35|29508.35|29510.88|29510.88|29512.65|29512.65|29508.35|29508.35|0
1626088800000|2021-07-12 11:20:00|29515.18|29515.18|29533.43|29533.43|29535.21|29535.21|29515.18|29515.18|0
1626089100000|2021-07-12 11:25:00|29550.66|29550.66|29566.38|29566.38|29568.91|29568.91|29550.66|29550.66|0
1626089400000|2021-07-12 11:30:00|29575|29575|29566.38|29566.38|29575|29575|29566.38|29566.38|0
1626089700000|2021-07-12 11:35:00|29570.69|29570.69|29575|29575|29579.3|29579.3|29570.69|29570.69|0
1626090000000|2021-07-12 11:40:00|29570.69|29570.69|29562.08|29562.08|29579.3|29579.3|29562.08|29562.08|0
1626090300000|2021-07-12 11:45:00|29570.69|29570.69|29574.24|29574.24|29578.55|29578.55|29570.69|29570.69|0
1626090600000|2021-07-12 11:50:00|29576.4|29576.4|29573.49|29573.49|29586.03|29586.03|29573.49|29573.49|0
1626090900000|2021-07-12 11:55:00|29582.1|29582.1|29555.99|29555.99|29582.1|29582.1|29555.99|29555.99|0
1626091200000|2021-07-12 12:00:00|29554.22|29554.22|29539.52|29539.52|29554.22|29554.22|29530.91|29530.91|0
1626091500000|2021-07-12 12:05:00|29535.21|29535.21|29533.43|29533.43|29535.21|29535.21|29516.21|29516.21|0
1626091800000|2021-07-12 12:10:00|29535.21|29535.21|29538.77|29538.77|29551.69|29551.69|29526.6|29526.6|0
1626092100000|2021-07-12 12:15:00|29536.99|29536.99|29541.3|29541.3|29541.3|29541.3|29526.6|29526.6|0
1626092400000|2021-07-12 12:20:00|29532.68|29532.68|29534.46|29534.46|29534.46|29534.46|29532.68|29532.68|0
1626092700000|2021-07-12 12:25:00|29543.07|29543.07|29547.38|29547.38|29549.16|29549.16|29532.68|29532.68|0
1626093000000|2021-07-12 12:30:00|29543.07|29543.07|29526.6|29526.6|29543.07|29543.07|29526.6|29526.6|0
1626093300000|2021-07-12 12:35:00|29530.91|29530.91|29528.38|29528.38|29532.68|29532.68|29526.6|29526.6|0
1626093600000|2021-07-12 12:40:00|29524.07|29524.07|29550.93|29550.93|29550.93|29550.93|29524.07|29524.07|0
1626093900000|2021-07-12 12:45:00|29554.49|29554.49|29552.71|29552.71|29558.79|29558.79|29552.71|29552.71|0
1626094200000|2021-07-12 12:50:00|29550.93|29550.93|29539.79|29539.79|29550.93|29550.93|29533.71|29533.71|0
1626094500000|2021-07-12 12:55:00|29544.1|29544.1|29552.71|29552.71|29561.32|29561.32|29544.1|29544.1|0
1626094800000|2021-07-12 13:00:00|29554.86|29554.86|29553.46|29553.46|29563.48|29563.48|29551.69|29551.69|0
1626095100000|2021-07-12 13:05:00|29549.16|29549.16|29557.77|29557.77|29557.77|29557.77|29549.16|29549.16|0
1626095400000|2021-07-12 13:10:00|29555.62|29555.62|29560.57|29560.57|29560.57|29560.57|29549.16|29549.16|0
1626095700000|2021-07-12 13:15:00|29556.27|29556.27|29536.24|29536.24|29556.27|29556.27|29536.24|29536.24|0
1626096000000|2021-07-12 13:20:00|29540.54|29540.54|29540.54|29540.54|29540.54|29540.54|29540.54|29540.54|0
1626096300000|2021-07-12 13:25:00|29544.85|29544.85|29510.4|29510.4|29544.85|29544.85|29501.79|29501.79|0
1626096600000|2021-07-12 13:30:00|29514.7|29514.7|29441.49|29441.49|29520.79|29520.79|29432.88|29432.88|0
1626096900000|2021-07-12 13:35:00|29454.41|29454.41|29473.42|29473.42|29488.11|29488.11|29437.19|29437.19|0
1626097200000|2021-07-12 13:40:00|29469.11|29469.11|29463.03|29463.03|29471.64|29471.64|29450.11|29450.11|0
1626097500000|2021-07-12 13:45:00|29471.64|29471.64|29514.98|29514.98|29519.28|29519.28|29464.8|29464.8|0
1626097800000|2021-07-12 13:50:00|29523.59|29523.59|29506.36|29506.36|29523.59|29523.59|29484.83|29484.83|0
1626098100000|2021-07-12 13:55:00|29502.06|29502.06|29530.43|29530.43|29530.43|29530.43|29492.42|29492.42|0
1626098400000|2021-07-12 14:00:00|29534.73|29534.73|29532.96|29532.96|29539.04|29539.04|29512.18|29512.18|0
1626098700000|2021-07-12 14:05:00|29537.26|29537.26|29557.29|29557.29|29573.76|29573.76|29537.26|29537.26|0
1626099000000|2021-07-12 14:10:00|29548.68|29548.68|29538.29|29538.29|29559.82|29559.82|29538.29|29538.29|0
1626099300000|2021-07-12 14:15:00|29540.06|29540.06|29545.88|29545.88|29561.6|29561.6|29538.29|29538.29|0
1626099600000|2021-07-12 14:20:00|29550.18|29550.18|29558.04|29558.04|29569.18|29569.18|29541.57|29541.57|0
1626099900000|2021-07-12 14:25:00|29562.35|29562.35|29561.32|29561.32|29570.96|29570.96|29548.4|29548.4|0
1626100200000|2021-07-12 14:30:00|29565.63|29565.63|29547.65|29547.65|29579.58|29579.58|29547.65|29547.65|0
1626100500000|2021-07-12 14:35:00|29551.96|29551.96|29557.02|29557.02|29564.88|29564.88|29548.4|29548.4|0
1626100800000|2021-07-12 14:40:00|29552.71|29552.71|29574.24|29574.24|29584.63|29584.63|29552.71|29552.71|0
1626101100000|2021-07-12 14:45:00|29576.02|29576.02|29609.72|29609.72|29618.33|29618.33|29571.71|29571.71|0
1626101400000|2021-07-12 14:50:00|29605.41|29605.41|29556.74|29556.74|29614.03|29614.03|29552.44|29552.44|0
1626101700000|2021-07-12 14:55:00|29552.44|29552.44|29541.3|29541.3|29553.19|29553.19|29529.88|29529.88|0
1626102000000|2021-07-12 15:00:00|29545.6|29545.6|29517.99|29517.99|29554.97|29554.97|29516.21|29516.21|0
1626102300000|2021-07-12 15:05:00|29522.29|29522.29|29509.37|29509.37|29526.6|29526.6|29505.07|29505.07|0
1626102600000|2021-07-12 15:10:00|29505.07|29505.07|29527.62|29527.62|29532.68|29532.68|29500.76|29500.76|0
1626102900000|2021-07-12 15:15:00|29531.93|29531.93|29553.46|29553.46|29557.77|29557.77|29524.07|29524.07|0
1626103200000|2021-07-12 15:20:00|29557.02|29557.02|29580.33|29580.33|29584.63|29584.63|29553.46|29553.46|0
1626103500000|2021-07-12 15:25:00|29576.02|29576.02|29547.38|29547.38|29576.02|29576.02|29543.07|29543.07|0
1626160500000|2021-07-13 07:15:00|29675.62|29675.62|29641.75|29641.75|29677.12|29677.12|29609.17|29609.17|0
1626160800000|2021-07-13 07:20:00|29648.21|29648.21|29624.14|29624.14|29654.29|29654.29|29614.51|29614.51|0
1626161100000|2021-07-13 07:25:00|29628.45|29628.45|29638.84|29638.84|29638.84|29638.84|29597.28|29597.28|0
1626161400000|2021-07-13 07:30:00|29634.53|29634.53|29600.83|29600.83|29642.4|29642.4|29596.53|29596.53|0
1626161700000|2021-07-13 07:35:00|29602.61|29602.61|29653.81|29653.81|29658.12|29658.12|29602.61|29602.61|0
1626162000000|2021-07-13 07:40:00|29645.2|29645.2|29615.8|29615.8|29645.2|29645.2|29607.19|29607.19|0
1626162300000|2021-07-13 07:45:00|29617.58|29617.58|29583.61|29583.61|29619.36|29619.36|29583.61|29583.61|0
1626162600000|2021-07-13 07:50:00|29587.91|29587.91|29579.58|29579.58|29587.91|29587.91|29560.57|29560.57|0
1626162900000|2021-07-13 07:55:00|29575.27|29575.27|29566.66|29566.66|29581.35|29581.35|29566.66|29566.66|0
1626163200000|2021-07-13 08:00:00|29570.96|29570.96|29576.29|29576.29|29576.29|29576.29|29566.66|29566.66|0
1626163500000|2021-07-13 08:05:00|29589.21|29589.21|29611.77|29611.77|29614.3|29614.3|29589.21|29589.21|0
1626163800000|2021-07-13 08:10:00|29603.16|29603.16|29587.44|29587.44|29603.91|29603.91|29587.44|29587.44|0
1626164100000|2021-07-13 08:15:00|29591.74|29591.74|29602.88|29602.88|29604.66|29604.66|29591.74|29591.74|0
1626164400000|2021-07-13 08:20:00|29607.19|29607.19|29606.44|29606.44|29625.44|29625.44|29606.44|29606.44|0
1626164700000|2021-07-13 08:25:00|29602.13|29602.13|29594.27|29594.27|29608.97|29608.97|29589.97|29589.97|0
1626165000000|2021-07-13 08:30:00|29589.97|29589.97|29594.27|29594.27|29598.58|29598.58|29585.66|29585.66|0
1626165300000|2021-07-13 08:35:00|29589.97|29589.97|29582.1|29582.1|29589.97|29589.97|29582.1|29582.1|0
1626165600000|2021-07-13 08:40:00|29577.8|29577.8|29566.38|29566.38|29587.16|29587.16|29566.38|29566.38|0
1626165900000|2021-07-13 08:45:00|29562.08|29562.08|29572.47|29572.47|29572.47|29572.47|29554.22|29554.22|0
1626166200000|2021-07-13 08:50:00|29570.69|29570.69|29547.38|29547.38|29570.69|29570.69|29547.38|29547.38|0
1626166500000|2021-07-13 08:55:00|29549.16|29549.16|29544.85|29544.85|29557.77|29557.77|29540.54|29540.54|0
1626166800000|2021-07-13 09:00:00|29548.4|29548.4|29538.01|29538.01|29548.4|29548.4|29538.01|29538.01|0
1626167100000|2021-07-13 09:05:00|29533.71|29533.71|29519.01|29519.01|29538.01|29538.01|29514.7|29514.7|0
1626167400000|2021-07-13 09:10:00|29510.4|29510.4|29488.87|29488.87|29510.4|29510.4|29476.7|29476.7|0
1626167700000|2021-07-13 09:15:00|29493.17|29493.17|29488.11|29488.11|29499.26|29499.26|29486.34|29486.34|0
1626168000000|2021-07-13 09:20:00|29492.42|29492.42|29492.42|29492.42|29501.03|29501.03|29483.81|29483.81|0
1626168300000|2021-07-13 09:25:00|29488.11|29488.11|29483.81|29483.81|29488.11|29488.11|29483.81|29483.81|0
1626168600000|2021-07-13 09:30:00|29492.42|29492.42|29480.25|29480.25|29492.42|29492.42|29478.48|29478.48|0
1626168900000|2021-07-13 09:35:00|29478.48|29478.48|29484.56|29484.56|29488.87|29488.87|29469.86|29469.86|0
1626169200000|2021-07-13 09:40:00|29480.25|29480.25|29479.5|29479.5|29488.11|29488.11|29458.72|29458.72|0
1626169500000|2021-07-13 09:45:00|29475.19|29475.19|29479.5|29479.5|29479.5|29479.5|29475.19|29475.19|0
1626169800000|2021-07-13 09:50:00|29481.28|29481.28|29476.97|29476.97|29485.58|29485.58|29472.67|29472.67|0
1626170100000|2021-07-13 09:55:00|29472.67|29472.67|29501.03|29501.03|29507.12|29507.12|29466.58|29466.58|0
1626170400000|2021-07-13 10:00:00|29496.73|29496.73|29517.51|29517.51|29530.43|29530.43|29496.73|29496.73|0
1626170700000|2021-07-13 10:05:00|29526.12|29526.12|29543.35|29543.35|29543.35|29543.35|29526.12|29526.12|0
1626171000000|2021-07-13 10:10:00|29539.04|29539.04|29537.26|29537.26|29556.27|29556.27|29532.96|29532.96|0
1626171300000|2021-07-13 10:15:00|29539.04|29539.04|29553.74|29553.74|29553.74|29553.74|29539.04|29539.04|0
1626171600000|2021-07-13 10:20:00|29549.43|29549.43|29564.13|29564.13|29564.13|29564.13|29547.65|29547.65|0
1626171900000|2021-07-13 10:25:00|29562.35|29562.35|29563.1|29563.1|29569.18|29569.18|29551.96|29551.96|0
1626172200000|2021-07-13 10:30:00|29558.79|29558.79|29550.93|29550.93|29558.79|29558.79|29546.63|29546.63|0
1626172500000|2021-07-13 10:35:00|29555.24|29555.24|29590.72|29590.72|29590.72|29590.72|29555.24|29555.24|0
1626172800000|2021-07-13 10:40:00|29586.41|29586.41|29580.33|29580.33|29586.41|29586.41|29576.02|29576.02|0
1626173100000|2021-07-13 10:45:00|29576.02|29576.02|29567.41|29567.41|29576.02|29576.02|29567.41|29567.41|0
1626173400000|2021-07-13 10:50:00|29563.1|29563.1|29571.71|29571.71|29576.02|29576.02|29558.79|29558.79|0
1626173700000|2021-07-13 10:55:00|29576.02|29576.02|29567.41|29567.41|29576.02|29576.02|29565.63|29565.63|0
1626174000000|2021-07-13 11:00:00|29563.1|29563.1|29551.96|29551.96|29563.1|29563.1|29543.35|29543.35|0
1626174300000|2021-07-13 11:05:00|29550.18|29550.18|29581.35|29581.35|29581.35|29581.35|29550.18|29550.18|0
1626174600000|2021-07-13 11:10:00|29583.13|29583.13|29600.36|29600.36|29600.36|29600.36|29578.82|29578.82|0
1626174900000|2021-07-13 11:15:00|29596.05|29596.05|29616.08|29616.08|29620.38|29620.38|29596.05|29596.05|0
1626175200000|2021-07-13 11:20:00|29617.85|29617.85|29630.77|29630.77|29630.77|29630.77|29617.85|29617.85|0
1626175500000|2021-07-13 11:25:00|29629|29629|29628.24|29628.24|29636.86|29636.86|29628.24|29628.24|0
1626175800000|2021-07-13 11:30:00|29632.55|29632.55|29624.69|29624.69|29634.33|29634.33|29624.69|29624.69|0
1626176100000|2021-07-13 11:35:00|29629|29629|29630.77|29630.77|29630.77|29630.77|29622.16|29622.16|0
1626176400000|2021-07-13 11:40:00|29639.39|29639.39|29674.86|29674.86|29674.86|29674.86|29639.39|29639.39|0
1626176700000|2021-07-13 11:45:00|29676.64|29676.64|29657.64|29657.64|29676.64|29676.64|29657.64|29657.64|0
1626177000000|2021-07-13 11:50:00|29655.86|29655.86|29630.77|29630.77|29655.86|29655.86|29626.47|29626.47|0
1626177300000|2021-07-13 11:55:00|29632.55|29632.55|29622.16|29622.16|29636.86|29636.86|29617.85|29617.85|0
1626177600000|2021-07-13 12:00:00|29617.85|29617.85|29642.94|29642.94|29644.72|29644.72|29617.85|29617.85|0
1626177900000|2021-07-13 12:05:00|29638.63|29638.63|29655.11|29655.11|29655.11|29655.11|29638.63|29638.63|0
1626178200000|2021-07-13 12:10:00|29653.33|29653.33|29644.72|29644.72|29653.33|29653.33|29630.02|29630.02|0
1626178500000|2021-07-13 12:15:00|29640.41|29640.41|29642.94|29642.94|29647.25|29647.25|29628.24|29628.24|0
1626178800000|2021-07-13 12:20:00|29644.72|29644.72|29665.5|29665.5|29669.81|29669.81|29644.72|29644.72|0
1626179100000|2021-07-13 12:25:00|29669.81|29669.81|29668.78|29668.78|29669.81|29669.81|29660.17|29660.17|0
1626179400000|2021-07-13 12:30:00|29660.17|29660.17|29690.59|29690.59|29703.5|29703.5|29627.22|29627.22|0
1626179700000|2021-07-13 12:35:00|29692.36|29692.36|29669.53|29669.53|29692.36|29692.36|29669.53|29669.53|0
1626180000000|2021-07-13 12:40:00|29667.75|29667.75|29653.06|29653.06|29676.37|29676.37|29653.06|29653.06|0
1626180300000|2021-07-13 12:45:00|29657.36|29657.36|29654.84|29654.84|29670.28|29670.28|29653.06|29653.06|0
1626180600000|2021-07-13 12:50:00|29653.06|29653.06|29673.09|29673.09|29673.09|29673.09|29652.31|29652.31|0
1626180900000|2021-07-13 12:55:00|29671.31|29671.31|29680.67|29680.67|29688.54|29688.54|29669.53|29669.53|0
1626181200000|2021-07-13 13:00:00|29663.45|29663.45|29680.67|29680.67|29682.45|29682.45|29663.45|29663.45|0
1626181500000|2021-07-13 13:05:00|29684.98|29684.98|29709.32|29709.32|29717.93|29717.93|29684.98|29684.98|0
1626181800000|2021-07-13 13:10:00|29705.76|29705.76|29697.15|29697.15|29705.76|29705.76|29697.15|29697.15|0
1626182100000|2021-07-13 13:15:00|29695.37|29695.37|29701.45|29701.45|29701.45|29701.45|29695.37|29695.37|0
1626182400000|2021-07-13 13:20:00|29710.07|29710.07|29732.63|29732.63|29745.54|29745.54|29710.07|29710.07|0
1626182700000|2021-07-13 13:25:00|29724.01|29724.01|29715.4|29715.4|29747.32|29747.32|29713.62|29713.62|0
1626183000000|2021-07-13 13:30:00|29724.01|29724.01|29700.7|29700.7|29724.01|29724.01|29666.25|29666.25|0
1626183300000|2021-07-13 13:35:00|29705.01|29705.01|29702.48|29702.48|29719.71|29719.71|29681.7|29681.7|0
1626183600000|2021-07-13 13:40:00|29706.79|29706.79|29705.01|29705.01|29719.71|29719.71|29698.17|29698.17|0
1626183900000|2021-07-13 13:45:00|29700.7|29700.7|29678.9|29678.9|29700.7|29700.7|29663.45|29663.45|0
1626184200000|2021-07-13 13:50:00|29674.59|29674.59|29703.23|29703.23|29724.01|29724.01|29670.28|29670.28|0
1626184500000|2021-07-13 13:55:00|29698.93|29698.93|29697.15|29697.15|29711.84|29711.84|29690.31|29690.31|0
1626184800000|2021-07-13 14:00:00|29692.84|29692.84|29659.14|29659.14|29692.84|29692.84|29654.84|29654.84|0
1626185100000|2021-07-13 14:05:00|29663.45|29663.45|29684.98|29684.98|29684.98|29684.98|29663.45|29663.45|0
1626185400000|2021-07-13 14:10:00|29680.67|29680.67|29697.9|29697.9|29702.21|29702.21|29676.37|29676.37|0
1626185700000|2021-07-13 14:15:00|29693.59|29693.59|29716.9|29716.9|29716.9|29716.9|29684.98|29684.98|0
1626186000000|2021-07-13 14:20:00|29721.21|29721.21|29736.18|29736.18|29749.1|29749.1|29708.29|29708.29|0
1626186300000|2021-07-13 14:25:00|29740.49|29740.49|29702.48|29702.48|29740.49|29740.49|29702.48|29702.48|0
1626186600000|2021-07-13 14:30:00|29698.17|29698.17|29693.87|29693.87|29718.95|29718.95|29693.87|29693.87|0
1626186900000|2021-07-13 14:35:00|29689.56|29689.56|29696.4|29696.4|29700.7|29700.7|29683.48|29683.48|0
1626187200000|2021-07-13 14:40:00|29692.09|29692.09|29705.76|29705.76|29720.46|29720.46|29687.78|29687.78|0
1626187500000|2021-07-13 14:45:00|29701.45|29701.45|29682.45|29682.45|29710.07|29710.07|29679.92|29679.92|0
1626187800000|2021-07-13 14:50:00|29678.14|29678.14|29649.5|29649.5|29682.45|29682.45|29643.42|29643.42|0
1626188100000|2021-07-13 14:55:00|29640.89|29640.89|29636.58|29636.58|29655.59|29655.59|29627.97|29627.97|0
1626188400000|2021-07-13 15:00:00|29638.36|29638.36|29632.55|29632.55|29640.14|29640.14|29622.91|29622.91|0
1626188700000|2021-07-13 15:05:00|29630.77|29630.77|29641.16|29641.16|29654.08|29654.08|29630.77|29630.77|0
1626189000000|2021-07-13 15:10:00|29639.39|29639.39|29634.06|29634.06|29640.14|29640.14|29619.36|29619.36|0
1626189300000|2021-07-13 15:15:00|29629.75|29629.75|29646.97|29646.97|29659.89|29659.89|29623.66|29623.66|0
1626189600000|2021-07-13 15:20:00|29651.28|29651.28|29625.44|29625.44|29651.28|29651.28|29625.44|29625.44|0
1626189900000|2021-07-13 15:25:00|29621.14|29621.14|29637.61|29637.61|29641.92|29641.92|29621.14|29621.14|0
1626246900000|2021-07-14 07:15:00|29258.71|29258.71|29254.95|29254.95|29271.63|29271.63|29244.01|29244.01|0
1626247200000|2021-07-14 07:20:00|29250.64|29250.64|29262.81|29262.81|29267.12|29267.12|29233.15|29233.15|0
1626247500000|2021-07-14 07:25:00|29254.2|29254.2|29273.95|29273.95|29281.81|29281.81|29220.23|29220.23|0
1626247800000|2021-07-14 07:30:00|29272.18|29272.18|29311.21|29311.21|29311.21|29311.21|29245.31|29245.31|0
1626248100000|2021-07-14 07:35:00|29312.99|29312.99|29394.6|29394.6|29396.38|29396.38|29312.99|29312.99|0
1626248400000|2021-07-14 07:40:00|29403.22|29403.22|29396.38|29396.38|29423.24|29423.24|29392.07|29392.07|0
1626248700000|2021-07-14 07:45:00|29392.07|29392.07|29383.46|29383.46|29393.85|29393.85|29350.51|29350.51|0
1626249000000|2021-07-14 07:50:00|29387.77|29387.77|29380.93|29380.93|29392.07|29392.07|29377.38|29377.38|0
1626249300000|2021-07-14 07:55:00|29382.71|29382.71|29381.68|29381.68|29383.46|29383.46|29360.15|29360.15|0
1626249600000|2021-07-14 08:00:00|29368.76|29368.76|29357.35|29357.35|29381.68|29381.68|29346.21|29346.21|0
1626249900000|2021-07-14 08:05:00|29353.04|29353.04|29342.38|29342.38|29357.35|29357.35|29341.63|29341.63|0
1626250200000|2021-07-14 08:10:00|29338.07|29338.07|29313.74|29313.74|29346.69|29346.69|29311.21|29311.21|0
1626250500000|2021-07-14 08:15:00|29326.66|29326.66|29376.83|29376.83|29376.83|29376.83|29326.66|29326.66|0
1626250800000|2021-07-14 08:20:00|29385.44|29385.44|29402.67|29402.67|29402.67|29402.67|29376.83|29376.83|0
1626251100000|2021-07-14 08:25:00|29400.89|29400.89|29405.2|29405.2|29418.12|29418.12|29392.28|29392.28|0
1626251400000|2021-07-14 08:30:00|29400.89|29400.89|29379.09|29379.09|29400.89|29400.89|29357.55|29357.55|0
1626251700000|2021-07-14 08:35:00|29374.78|29374.78|29400.89|29400.89|29400.89|29400.89|29374.78|29374.78|0
1626252000000|2021-07-14 08:40:00|29397.34|29397.34|29412.79|29412.79|29417.09|29417.09|29385.17|29385.17|0
1626252300000|2021-07-14 08:45:00|29408.48|29408.48|29431.79|29431.79|29437.87|29437.87|29404.17|29404.17|0
1626252600000|2021-07-14 08:50:00|29427.48|29427.48|29397.82|29397.82|29428.24|29428.24|29396.04|29396.04|0
1626252900000|2021-07-14 08:55:00|29396.04|29396.04|29386.4|29386.4|29398.57|29398.57|29386.4|29386.4|0
1626253200000|2021-07-14 09:00:00|29384.62|29384.62|29372.46|29372.46|29384.62|29384.62|29357.01|29357.01|0
1626253500000|2021-07-14 09:05:00|29368.15|29368.15|29344.84|29344.84|29387.15|29387.15|29340.53|29340.53|0
1626253800000|2021-07-14 09:10:00|29353.45|29353.45|29359.54|29359.54|29359.54|29359.54|29344.84|29344.84|0
1626254100000|2021-07-14 09:15:00|29361.31|29361.31|29385.65|29385.65|29385.65|29385.65|29357.01|29357.01|0
1626254400000|2021-07-14 09:20:00|29383.87|29383.87|29374.23|29374.23|29388.18|29388.18|29374.23|29374.23|0
1626254700000|2021-07-14 09:25:00|29378.54|29378.54|29393.24|29393.24|29393.24|29393.24|29378.54|29378.54|0
1626255000000|2021-07-14 09:30:00|29397.54|29397.54|29415.79|29415.79|29428.71|29428.71|29397.54|29397.54|0
1626255300000|2021-07-14 09:35:00|29417.57|29417.57|29409.71|29409.71|29426.19|29426.19|29409.71|29409.71|0
1626255600000|2021-07-14 09:40:00|29418.32|29418.32|29456.6|29456.6|29456.6|29456.6|29418.32|29418.32|0
1626255900000|2021-07-14 09:45:00|29460.91|29460.91|29483.19|29483.19|29483.19|29483.19|29460.91|29460.91|0
1626256200000|2021-07-14 09:50:00|29478.89|29478.89|29486.75|29486.75|29505|29505|29478.14|29478.14|0
1626256500000|2021-07-14 09:55:00|29482.44|29482.44|29492.83|29492.83|29492.83|29492.83|29482.44|29482.44|0
1626256800000|2021-07-14 10:00:00|29491.06|29491.06|29491.06|29491.06|29491.06|29491.06|29486.75|29486.75|0
1626257100000|2021-07-14 10:05:00|29486.75|29486.75|29494.61|29494.61|29498.92|29498.92|29484.97|29484.97|0
1626257400000|2021-07-14 10:10:00|29490.3|29490.3|29472.05|29472.05|29490.3|29490.3|29462.41|29462.41|0
1626257700000|2021-07-14 10:15:00|29470.27|29470.27|29434.05|29434.05|29470.27|29470.27|29434.05|29434.05|0
1626258000000|2021-07-14 10:20:00|29435.82|29435.82|29448.74|29448.74|29453.05|29453.05|29434.05|29434.05|0
1626258300000|2021-07-14 10:25:00|29440.13|29440.13|29445.46|29445.46|29450.52|29450.52|29437.6|29437.6|0
1626258600000|2021-07-14 10:30:00|29441.91|29441.91|29418.32|29418.32|29441.91|29441.91|29418.32|29418.32|0
1626258900000|2021-07-14 10:35:00|29414.02|29414.02|29434.05|29434.05|29434.05|29434.05|29405.4|29405.4|0
1626259200000|2021-07-14 10:40:00|29438.35|29438.35|29447.99|29447.99|29452.3|29452.3|29429.74|29429.74|0
1626259500000|2021-07-14 10:45:00|29443.68|29443.68|29466.99|29466.99|29466.99|29466.99|29439.38|29439.38|0
1626259800000|2021-07-14 10:50:00|29465.22|29465.22|29443.68|29443.68|29465.22|29465.22|29441.91|29441.91|0
1626260100000|2021-07-14 10:55:00|29439.38|29439.38|29428.99|29428.99|29443.68|29443.68|29428.99|29428.99|0
1626260400000|2021-07-14 11:00:00|29437.6|29437.6|29420.37|29420.37|29437.6|29437.6|29411.76|29411.76|0
1626260700000|2021-07-14 11:05:00|29416.07|29416.07|29407.45|29407.45|29420.37|29420.37|29407.45|29407.45|0
1626261000000|2021-07-14 11:10:00|29409.23|29409.23|29413.54|29413.54|29417.85|29417.85|29404.93|29404.93|0
1626261300000|2021-07-14 11:15:00|29415.32|29415.32|29461.18|29461.18|29467.27|29467.27|29415.32|29415.32|0
1626261600000|2021-07-14 11:20:00|29465.49|29465.49|29481.96|29481.96|29481.96|29481.96|29456.88|29456.88|0
1626261900000|2021-07-14 11:25:00|29483.74|29483.74|29492.35|29492.35|29492.35|29492.35|29475.88|29475.88|0
1626262200000|2021-07-14 11:30:00|29496.66|29496.66|29485.52|29485.52|29511.36|29511.36|29485.52|29485.52|0
1626262500000|2021-07-14 11:35:00|29494.13|29494.13|29492.35|29492.35|29501.99|29501.99|29481.96|29481.96|0
1626262800000|2021-07-14 11:40:00|29488.05|29488.05|29488.05|29488.05|29488.05|29488.05|29488.05|29488.05|0
1626263100000|2021-07-14 11:45:00|29496.66|29496.66|29500.97|29500.97|29505.27|29505.27|29496.66|29496.66|0
1626263400000|2021-07-14 11:50:00|29505.27|29505.27|29511.36|29511.36|29511.36|29511.36|29505.27|29505.27|0
1626263700000|2021-07-14 11:55:00|29513.13|29513.13|29518.19|29518.19|29524.28|29524.28|29508.83|29508.83|0
1626264000000|2021-07-14 12:00:00|29513.89|29513.89|29511.36|29511.36|29515.66|29515.66|29511.36|29511.36|0
1626264300000|2021-07-14 12:05:00|29509.58|29509.58|29488.05|29488.05|29509.58|29509.58|29488.05|29488.05|0
1626264600000|2021-07-14 12:10:00|29492.35|29492.35|29486.27|29486.27|29500.97|29500.97|29486.27|29486.27|0
1626264900000|2021-07-14 12:15:00|29488.05|29488.05|29483.74|29483.74|29496.66|29496.66|29483.74|29483.74|0
1626265200000|2021-07-14 12:20:00|29480.19|29480.19|29468.02|29468.02|29484.49|29484.49|29468.02|29468.02|0
1626265500000|2021-07-14 12:25:00|29463.71|29463.71|29463.71|29463.71|29463.71|29463.71|29459.41|29459.41|0
1626265800000|2021-07-14 12:30:00|29461.94|29461.94|29463.71|29463.71|29499.94|29499.94|29455.1|29455.1|0
1626266100000|2021-07-14 12:35:00|29459.41|29459.41|29466.24|29466.24|29474.1|29474.1|29457.63|29457.63|0
1626266400000|2021-07-14 12:40:00|29470.55|29470.55|29469.8|29469.8|29480.19|29480.19|29466.24|29466.24|0
1626266700000|2021-07-14 12:45:00|29471.57|29471.57|29469.04|29469.04|29476.9|29476.9|29454.35|29454.35|0
1626267000000|2021-07-14 12:50:00|29467.27|29467.27|29458.65|29458.65|29473.35|29473.35|29458.65|29458.65|0
1626267300000|2021-07-14 12:55:00|29454.35|29454.35|29462.96|29462.96|29462.96|29462.96|29450.04|29450.04|0
1626267600000|2021-07-14 13:00:00|29458.65|29458.65|29447.51|29447.51|29458.65|29458.65|29443.96|29443.96|0
1626267900000|2021-07-14 13:05:00|29451.82|29451.82|29456.12|29456.12|29458.65|29458.65|29450.04|29450.04|0
1626268200000|2021-07-14 13:10:00|29460.43|29460.43|29482.99|29482.99|29482.99|29482.99|29456.12|29456.12|0
1626268500000|2021-07-14 13:15:00|29478.68|29478.68|29496.93|29496.93|29501.24|29501.24|29474.38|29474.38|0
1626268800000|2021-07-14 13:20:00|29495.16|29495.16|29501.24|29501.24|29501.24|29501.24|29484.77|29484.77|0
1626269100000|2021-07-14 13:25:00|29505.55|29505.55|29498.71|29498.71|29513.41|29513.41|29498.71|29498.71|0
1626269400000|2021-07-14 13:30:00|29503.02|29503.02|29492.63|29492.63|29507.32|29507.32|29453.87|29453.87|0
1626269700000|2021-07-14 13:35:00|29496.93|29496.93|29482.24|29482.24|29521.27|29521.27|29481.48|29481.48|0
1626270000000|2021-07-14 13:40:00|29484.01|29484.01|29496.93|29496.93|29505.55|29505.55|29475.4|29475.4|0
1626270300000|2021-07-14 13:45:00|29501.24|29501.24|29504.52|29504.52|29506.3|29506.3|29474.38|29474.38|0
1626270600000|2021-07-14 13:50:00|29508.83|29508.83|29480.46|29480.46|29513.13|29513.13|29457.9|29457.9|0
1626270900000|2021-07-14 13:55:00|29476.15|29476.15|29444.98|29444.98|29484.77|29484.77|29433.84|29433.84|0
1626271200000|2021-07-14 14:00:00|29449.29|29449.29|29420.65|29420.65|29449.29|29449.29|29405.2|29405.2|0
1626271500000|2021-07-14 14:05:00|29416.34|29416.34|29431.04|29431.04|29431.04|29431.04|29403.42|29403.42|0
1626271800000|2021-07-14 14:10:00|29426.73|29426.73|29441.7|29441.7|29471.85|29471.85|29422.42|29422.42|0
1626272100000|2021-07-14 14:15:00|29446.01|29446.01|29479.98|29479.98|29479.98|29479.98|29446.01|29446.01|0
1626272400000|2021-07-14 14:20:00|29481.76|29481.76|29522.29|29522.29|29525.09|29525.09|29481.76|29481.76|0
1626272700000|2021-07-14 14:25:00|29524.07|29524.07|29602.61|29602.61|29605.14|29605.14|29519.76|29519.76|0
1626273000000|2021-07-14 14:30:00|29606.92|29606.92|29665.7|29665.7|29678.62|29678.62|29606.92|29606.92|0
1626273300000|2021-07-14 14:35:00|29661.4|29661.4|29728.05|29728.05|29736.66|29736.66|29661.4|29661.4|0
1626273600000|2021-07-14 14:40:00|29732.35|29732.35|29711.3|29711.3|29751.36|29751.36|29693.32|29693.32|0
1626273900000|2021-07-14 14:45:00|29715.61|29715.61|29707.74|29707.74|29722.44|29722.44|29703.44|29703.44|0
1626274200000|2021-07-14 14:50:00|29709.52|29709.52|29719.91|29719.91|29724.22|29724.22|29696.6|29696.6|0
1626274500000|2021-07-14 14:55:00|29724.22|29724.22|29766.53|29766.53|29772.61|29772.61|29719.91|29719.91|0
1626274800000|2021-07-14 15:00:00|29762.22|29762.22|29778.7|29778.7|29785.53|29785.53|29756.14|29756.14|0
1626275100000|2021-07-14 15:05:00|29774.39|29774.39|29746.02|29746.02|29784.78|29784.78|29723.47|29723.47|0
1626275400000|2021-07-14 15:10:00|29750.33|29750.33|29779.72|29779.72|29784.03|29784.03|29750.33|29750.33|0
1626275700000|2021-07-14 15:15:00|29784.03|29784.03|29790.11|29790.11|29790.11|29790.11|29769.33|29769.33|0
1626276000000|2021-07-14 15:20:00|29788.34|29788.34|29809.87|29809.87|29813.42|29813.42|29784.03|29784.03|0
1626276300000|2021-07-14 15:25:00|29808.09|29808.09|29827.85|29827.85|29827.85|29827.85|29789.09|29789.09|0
1626333300000|2021-07-15 07:15:00|29845.62|29845.62|29910.49|29910.49|29920.13|29920.13|29832.7|29832.7|0
1626333600000|2021-07-15 07:20:00|29914.8|29914.8|29890.46|29890.46|29917.32|29917.32|29887.93|29887.93|0
1626333900000|2021-07-15 07:25:00|29886.15|29886.15|29857.51|29857.51|29890.46|29890.46|29840.29|29840.29|0
1626334200000|2021-07-15 07:30:00|29853.21|29853.21|29937.08|29937.08|29937.08|29937.08|29853.21|29853.21|0
1626334500000|2021-07-15 07:35:00|29935.3|29935.3|29979.39|29979.39|29989.78|29989.78|29935.3|29935.3|0
1626334800000|2021-07-15 07:40:00|29975.09|29975.09|29977.62|29977.62|29990.53|29990.53|29956.08|29956.08|0
1626335100000|2021-07-15 07:45:00|29975.84|29975.84|30019.93|30019.93|30038.93|30038.93|29975.84|29975.84|0
1626335400000|2021-07-15 07:50:00|30021.71|30021.71|30076.94|30076.94|30089.86|30089.86|30021.71|30021.71|0
1626335700000|2021-07-15 07:55:00|30072.63|30072.63|30038.93|30038.93|30085.55|30085.55|30038.93|30038.93|0
1626336000000|2021-07-15 08:00:00|30047.54|30047.54|30059.71|30059.71|30061.49|30061.49|30026.01|30026.01|0
1626336300000|2021-07-15 08:05:00|30051.1|30051.1|30052.6|30052.6|30102.78|30102.78|30051.1|30051.1|0
1626336600000|2021-07-15 08:10:00|30048.3|30048.3|30067.3|30067.3|30075.91|30075.91|30048.3|30048.3|0
1626336900000|2021-07-15 08:15:00|30058.69|30058.69|30042.21|30042.21|30058.69|30058.69|30037.91|30037.91|0
1626337200000|2021-07-15 08:20:00|30033.6|30033.6|30069.08|30069.08|30073.38|30073.38|30033.6|30033.6|0
1626337500000|2021-07-15 08:25:00|30077.69|30077.69|30064.77|30064.77|30100.25|30100.25|30060.46|30060.46|0
1626337800000|2021-07-15 08:30:00|30069.08|30069.08|30049.05|30049.05|30069.08|30069.08|30040.44|30040.44|0
1626338100000|2021-07-15 08:35:00|30061.97|30061.97|30069.08|30069.08|30073.38|30073.38|30061.97|30061.97|0
1626338400000|2021-07-15 08:40:00|30067.3|30067.3|30028.54|30028.54|30067.3|30067.3|30028.54|30028.54|0
1626338700000|2021-07-15 08:45:00|30024.23|30024.23|29975.09|29975.09|30024.23|30024.23|29975.09|29975.09|0
1626339000000|2021-07-15 08:50:00|29962.17|29962.17|29941.39|29941.39|29962.17|29962.17|29937.08|29937.08|0
1626339300000|2021-07-15 08:55:00|29950|29950|30000.17|30000.17|30000.17|30000.17|29945.69|29945.69|0
1626339600000|2021-07-15 09:00:00|29995.87|29995.87|30008.03|30008.03|30022.73|30022.73|29995.87|29995.87|0
1626339900000|2021-07-15 09:05:00|30003.73|30003.73|30012.34|30012.34|30016.65|30016.65|29999.42|29999.42|0
1626340200000|2021-07-15 09:10:00|30003.73|30003.73|30001.95|30001.95|30010.56|30010.56|29989.03|29989.03|0
1626340500000|2021-07-15 09:15:00|30005.5|30005.5|30027.79|30027.79|30032.1|30032.1|30001.95|30001.95|0
1626340800000|2021-07-15 09:20:00|30023.48|30023.48|30011.31|30011.31|30023.48|30023.48|29999.15|29999.15|0
1626341100000|2021-07-15 09:25:00|30015.62|30015.62|30010.29|30010.29|30026.76|30026.76|30003.45|30003.45|0
1626341400000|2021-07-15 09:30:00|30008.51|30008.51|29995.59|29995.59|30012.07|30012.07|29995.59|29995.59|0
1626341700000|2021-07-15 09:35:00|29986.98|29986.98|29904.61|29904.61|29986.98|29986.98|29904.61|29904.61|0
1626342000000|2021-07-15 09:40:00|29896|29896|29902.83|29902.83|29902.83|29902.83|29881.3|29881.3|0
1626342300000|2021-07-15 09:45:00|29898.53|29898.53|29927.92|29927.92|29936.53|29936.53|29898.53|29898.53|0
1626342600000|2021-07-15 09:50:00|29923.61|29923.61|29932.23|29932.23|29932.23|29932.23|29919.31|29919.31|0
1626342900000|2021-07-15 09:55:00|29927.92|29927.92|29935.78|29935.78|29935.78|29935.78|29918.56|29918.56|0
1626343200000|2021-07-15 10:00:00|29931.48|29931.48|29850.13|29850.13|29933.25|29933.25|29848.35|29848.35|0
1626343500000|2021-07-15 10:05:00|29854.44|29854.44|29879.52|29879.52|29892.44|29892.44|29848.35|29848.35|0
1626343800000|2021-07-15 10:10:00|29870.91|29870.91|29834.41|29834.41|29870.91|29870.91|29825.8|29825.8|0
1626344100000|2021-07-15 10:15:00|29830.1|29830.1|29798.18|29798.18|29830.1|29830.1|29779.18|29779.18|0
1626344400000|2021-07-15 10:20:00|29793.87|29793.87|29784.24|29784.24|29798.18|29798.18|29771.32|29771.32|0
1626344700000|2021-07-15 10:25:00|29782.46|29782.46|29732.29|29732.29|29794.63|29794.63|29732.29|29732.29|0
1626345000000|2021-07-15 10:30:00|29719.37|29719.37|29686.42|29686.42|29719.37|29719.37|29669.94|29669.94|0
1626345300000|2021-07-15 10:35:00|29690.72|29690.72|29741.92|29741.92|29741.92|29741.92|29682.11|29682.11|0
1626345600000|2021-07-15 10:40:00|29740.15|29740.15|29748.76|29748.76|29748.76|29748.76|29723.67|29723.67|0
1626345900000|2021-07-15 10:45:00|29750.54|29750.54|29767.76|29767.76|29775.62|29775.62|29750.54|29750.54|0
1626346200000|2021-07-15 10:50:00|29772.07|29772.07|29776.37|29776.37|29782.46|29782.46|29763.46|29763.46|0
1626346500000|2021-07-15 10:55:00|29772.07|29772.07|29741.65|29741.65|29772.07|29772.07|29741.65|29741.65|0
1626346800000|2021-07-15 11:00:00|29737.34|29737.34|29724.42|29724.42|29737.34|29737.34|29709.73|29709.73|0
1626347100000|2021-07-15 11:05:00|29728.73|29728.73|29749.51|29749.51|29749.51|29749.51|29724.42|29724.42|0
1626347400000|2021-07-15 11:10:00|29745.2|29745.2|29770.29|29770.29|29772.07|29772.07|29740.9|29740.9|0
1626347700000|2021-07-15 11:15:00|29761.68|29761.68|29721.89|29721.89|29761.68|29761.68|29721.89|29721.89|0
1626348000000|2021-07-15 11:20:00|29717.59|29717.59|29720.12|29720.12|29734.81|29734.81|29713.28|29713.28|0
1626348300000|2021-07-15 11:25:00|29721.89|29721.89|29748.76|29748.76|29748.76|29748.76|29713.28|29713.28|0
1626348600000|2021-07-15 11:30:00|29753.07|29753.07|29772.07|29772.07|29772.07|29772.07|29742.68|29742.68|0
1626348900000|2021-07-15 11:35:00|29773.85|29773.85|29771.32|29771.32|29798.93|29798.93|29771.32|29771.32|0
1626349200000|2021-07-15 11:40:00|29767.76|29767.76|29798.18|29798.18|29798.18|29798.18|29767.76|29767.76|0
1626349500000|2021-07-15 11:45:00|29802.49|29802.49|29829.35|29829.35|29829.35|29829.35|29798.18|29798.18|0
1626349800000|2021-07-15 11:50:00|29831.13|29831.13|29832.91|29832.91|29837.21|29837.21|29815.68|29815.68|0
1626350100000|2021-07-15 11:55:00|29834.68|29834.68|29815.68|29815.68|29834.68|29834.68|29811.37|29811.37|0
1626350400000|2021-07-15 12:00:00|29803.51|29803.51|29794.63|29794.63|29816.43|29816.43|29794.63|29794.63|0
1626350700000|2021-07-15 12:05:00|29796.4|29796.4|29795.65|29795.65|29808.57|29808.57|29795.65|29795.65|0
1626351000000|2021-07-15 12:10:00|29799.96|29799.96|29801.73|29801.73|29801.73|29801.73|29795.65|29795.65|0
1626351300000|2021-07-15 12:15:00|29806.04|29806.04|29806.04|29806.04|29818.96|29818.96|29801.73|29801.73|0
1626351600000|2021-07-15 12:20:00|29814.65|29814.65|29828.6|29828.6|29828.6|29828.6|29814.65|29814.65|0
1626351900000|2021-07-15 12:25:00|29832.15|29832.15|29827.85|29827.85|29832.15|29832.15|29827.85|29827.85|0
1626352200000|2021-07-15 12:30:00|29823.54|29823.54|29825.32|29825.32|29836.46|29836.46|29823.54|29823.54|0
1626352500000|2021-07-15 12:35:00|29829.62|29829.62|29826.82|29826.82|29842.54|29842.54|29820.74|29820.74|0
1626352800000|2021-07-15 12:40:00|29837.21|29837.21|29832.91|29832.91|29837.21|29837.21|29832.91|29832.91|0
1626353100000|2021-07-15 12:45:00|29831.13|29831.13|29814.65|29814.65|29831.13|29831.13|29814.65|29814.65|0
1626353400000|2021-07-15 12:50:00|29810.35|29810.35|29790.32|29790.32|29814.65|29814.65|29779.93|29779.93|0
1626353700000|2021-07-15 12:55:00|29792.1|29792.1|29809.32|29809.32|29809.32|29809.32|29792.1|29792.1|0
1626354000000|2021-07-15 13:00:00|29813.63|29813.63|29795.38|29795.38|29819.71|29819.71|29795.38|29795.38|0
1626354300000|2021-07-15 13:05:00|29803.99|29803.99|29807.55|29807.55|29813.63|29813.63|29798.93|29798.93|0
1626354600000|2021-07-15 13:10:00|29803.24|29803.24|29773.85|29773.85|29803.24|29803.24|29770.29|29770.29|0
1626354900000|2021-07-15 13:15:00|29778.15|29778.15|29775.62|29775.62|29779.93|29779.93|29769.54|29769.54|0
1626355200000|2021-07-15 13:20:00|29771.32|29771.32|29773.09|29773.09|29783.48|29783.48|29762.7|29762.7|0
1626355500000|2021-07-15 13:25:00|29768.79|29768.79|29781.71|29781.71|29783.48|29783.48|29768.79|29768.79|0
1626355800000|2021-07-15 13:30:00|29783.48|29783.48|29817.18|29817.18|29831.13|29831.13|29783.48|29783.48|0
1626356100000|2021-07-15 13:35:00|29812.88|29812.88|29830.1|29830.1|29848.35|29848.35|29812.88|29812.88|0
1626356400000|2021-07-15 13:40:00|29825.8|29825.8|29849.11|29849.11|29857.72|29857.72|29809.32|29809.32|0
1626356700000|2021-07-15 13:45:00|29844.8|29844.8|29868.11|29868.11|29868.11|29868.11|29844.8|29844.8|0
1626357000000|2021-07-15 13:50:00|29863.8|29863.8|29818.69|29818.69|29874.19|29874.19|29815.41|29815.41|0
1626357300000|2021-07-15 13:55:00|29827.3|29827.3|29830.85|29830.85|29848.08|29848.08|29791.82|29791.82|0
1626357600000|2021-07-15 14:00:00|29839.47|29839.47|29856.69|29856.69|29862.78|29862.78|29839.47|29839.47|0
1626357900000|2021-07-15 14:05:00|29861|29861|29831.61|29831.61|29867.08|29867.08|29822.99|29822.99|0
1626358200000|2021-07-15 14:10:00|29827.3|29827.3|29817.66|29817.66|29836.67|29836.67|29810.83|29810.83|0
1626358500000|2021-07-15 14:15:00|29815.89|29815.89|29837.42|29837.42|29849.59|29849.59|29815.89|29815.89|0
1626358800000|2021-07-15 14:20:00|29839.19|29839.19|29836.67|29836.67|29856.42|29856.42|29833.11|29833.11|0
1626359100000|2021-07-15 14:25:00|29840.97|29840.97|29811.58|29811.58|29840.97|29840.97|29805.5|29805.5|0
1626359400000|2021-07-15 14:30:00|29815.89|29815.89|29840.97|29840.97|29840.97|29840.97|29815.89|29815.89|0
1626359700000|2021-07-15 14:35:00|29845.28|29845.28|29851.36|29851.36|29861.75|29861.75|29845.28|29845.28|0
1626360000000|2021-07-15 14:40:00|29847.06|29847.06|29836.67|29836.67|29855.67|29855.67|29823.75|29823.75|0
1626360300000|2021-07-15 14:45:00|29828.05|29828.05|29803.99|29803.99|29832.36|29832.36|29797.91|29797.91|0
1626360600000|2021-07-15 14:50:00|29799.68|29799.68|29748.49|29748.49|29799.68|29799.68|29736.32|29736.32|0
1626360900000|2021-07-15 14:55:00|29744.93|29744.93|29729.48|29729.48|29748.49|29748.49|29729.48|29729.48|0
1626361200000|2021-07-15 15:00:00|29725.93|29725.93|29676.51|29676.51|29725.93|29725.93|29667.89|29667.89|0
1626361500000|2021-07-15 15:05:00|29680.81|29680.81|29686.9|29686.9|29701.59|29701.59|29670.42|29670.42|0
1626361800000|2021-07-15 15:10:00|29682.59|29682.59|29673.98|29673.98|29682.59|29682.59|29663.59|29663.59|0
1626362100000|2021-07-15 15:15:00|29672.2|29672.2|29629.14|29629.14|29672.2|29672.2|29620.52|29620.52|0
1626362400000|2021-07-15 15:20:00|29633.44|29633.44|29635.97|29635.97|29646.36|29646.36|29625.58|29625.58|0
1626362700000|2021-07-15 15:25:00|29637.75|29637.75|29630.64|29630.64|29640.28|29640.28|29587.57|29587.57|0
1626419700000|2021-07-16 07:15:00|30092.11|30092.11|30106.06|30106.06|30106.06|30106.06|30068.05|30068.05|0
1626420000000|2021-07-16 07:20:00|30101.75|30101.75|30131.14|30131.14|30137.98|30137.98|30101.75|30101.75|0
1626420300000|2021-07-16 07:25:00|30135.45|30135.45|30145.84|30145.84|30189.93|30189.93|30131.14|30131.14|0
1626420600000|2021-07-16 07:30:00|30154.45|30154.45|30168.13|30168.13|30219.32|30219.32|30145.84|30145.84|0
1626420900000|2021-07-16 07:35:00|30169.9|30169.9|30162.04|30162.04|30188.91|30188.91|30140.51|30140.51|0
1626421200000|2021-07-16 07:40:00|30163.82|30163.82|30155.96|30155.96|30170.65|30170.65|30140.51|30140.51|0
1626421500000|2021-07-16 07:45:00|30164.57|30164.57|30154.93|30154.93|30166.35|30166.35|30148.85|30148.85|0
1626421800000|2021-07-16 07:50:00|30159.24|30159.24|30159.51|30159.51|30178.52|30178.52|30158.49|30158.49|0
1626422100000|2021-07-16 07:55:00|30168.13|30168.13|30168.13|30168.13|30184.6|30184.6|30156.98|30156.98|0
1626422400000|2021-07-16 08:00:00|30163.82|30163.82|30163.82|30163.82|30182.82|30182.82|30155.21|30155.21|0
1626422700000|2021-07-16 08:05:00|30159.51|30159.51|30154.18|30154.18|30168.13|30168.13|30154.18|30154.18|0
1626423000000|2021-07-16 08:10:00|30155.96|30155.96|30167.1|30167.1|30167.1|30167.1|30155.96|30155.96|0
1626423300000|2021-07-16 08:15:00|30171.41|30171.41|30158.49|30158.49|30171.41|30171.41|30152.4|30152.4|0
1626423600000|2021-07-16 08:20:00|30154.93|30154.93|30154.93|30154.93|30163.55|30163.55|30150.63|30150.63|0
1626423900000|2021-07-16 08:25:00|30150.63|30150.63|30187.13|30187.13|30191.44|30191.44|30150.63|30150.63|0
1626424200000|2021-07-16 08:30:00|30182.82|30182.82|30162.79|30162.79|30182.82|30182.82|30158.49|30158.49|0
1626424500000|2021-07-16 08:35:00|30174.96|30174.96|30176.74|30176.74|30183.57|30183.57|30170.65|30170.65|0
1626424800000|2021-07-16 08:40:00|30181.04|30181.04|30210.44|30210.44|30210.44|30210.44|30176.74|30176.74|0
1626425100000|2021-07-16 08:45:00|30214.74|30214.74|30212.22|30212.22|30219.05|30219.05|30207.91|30207.91|0
1626425400000|2021-07-16 08:50:00|30220.83|30220.83|30216.52|30216.52|30233|30233|30212.22|30212.22|0
1626425700000|2021-07-16 08:55:00|30207.91|30207.91|30202.3|30202.3|30217.27|30217.27|30197.25|30197.25|0
1626426000000|2021-07-16 09:00:00|30200.53|30200.53|30243.86|30243.86|30248.92|30248.92|30192.67|30192.67|0
1626426300000|2021-07-16 09:05:00|30248.17|30248.17|30282.9|30282.9|30288.98|30288.98|30248.17|30248.17|0
1626426900000|2021-07-16 09:15:00|30304.43|30304.43|30264.65|30264.65|30304.43|30304.43|30264.65|30264.65|0
1626427200000|2021-07-16 09:20:00|30260.34|30260.34|30265.4|30265.4|30269.7|30269.7|30247.15|30247.15|0
1626427500000|2021-07-16 09:25:00|30269.7|30269.7|30245.64|30245.64|30274.01|30274.01|30245.64|30245.64|0
1626427800000|2021-07-16 09:30:00|30254.25|30254.25|30255.28|30255.28|30259.59|30259.59|30246.67|30246.67|0
1626428100000|2021-07-16 09:35:00|30250.97|30250.97|30257.06|30257.06|30265.67|30265.67|30250.97|30250.97|0
1626428400000|2021-07-16 09:40:00|30265.67|30265.67|30265.67|30265.67|30280.37|30280.37|30255.28|30255.28|0
1626428700000|2021-07-16 09:45:00|30274.28|30274.28|30289.25|30289.25|30309.76|30309.76|30274.28|30274.28|0
1626429000000|2021-07-16 09:50:00|30297.87|30297.87|30289.25|30289.25|30302.17|30302.17|30289.25|30289.25|0
1626429300000|2021-07-16 09:55:00|30284.95|30284.95|30278.86|30278.86|30284.95|30284.95|30264.17|30264.17|0
1626429600000|2021-07-16 10:00:00|30283.17|30283.17|30289.25|30289.25|30293.56|30293.56|30278.86|30278.86|0
1626429900000|2021-07-16 10:05:00|30293.56|30293.56|30338.4|30338.4|30338.4|30338.4|30293.56|30293.56|0
1626430200000|2021-07-16 10:10:00|30334.09|30334.09|30333.07|30333.07|30355.63|30355.63|30333.07|30333.07|0
1626430500000|2021-07-16 10:15:00|30329.52|30329.52|30274.01|30274.01|30344.96|30344.96|30274.01|30274.01|0
1626430800000|2021-07-16 10:20:00|30278.32|30278.32|30278.32|30278.32|30291.24|30291.24|30270.46|30270.46|0
1626431100000|2021-07-16 10:25:00|30274.01|30274.01|30294.79|30294.79|30303.4|30303.4|30269.7|30269.7|0
1626431400000|2021-07-16 10:30:00|30288.71|30288.71|30287.95|30287.95|30288.71|30288.71|30275.79|30275.79|0
1626431700000|2021-07-16 10:35:00|30292.26|30292.26|30306.21|30306.21|30310.51|30310.51|30288.71|30288.71|0
1626432000000|2021-07-16 10:40:00|30301.9|30301.9|30313.79|30313.79|30334.85|30334.85|30301.9|30301.9|0
1626432300000|2021-07-16 10:45:00|30315.57|30315.57|30325.96|30325.96|30325.96|30325.96|30307.71|30307.71|0
1626432600000|2021-07-16 10:50:00|30322.41|30322.41|30318.85|30318.85|30322.41|30322.41|30308.46|30308.46|0
1626432900000|2021-07-16 10:55:00|30323.16|30323.16|30322.41|30322.41|30324.94|30324.94|30320.63|30320.63|0
1626433200000|2021-07-16 11:00:00|30318.1|30318.1|30350.02|30350.02|30350.02|30350.02|30312.02|30312.02|0
1626433500000|2021-07-16 11:05:00|30351.8|30351.8|30339.63|30339.63|30357.88|30357.88|30338.88|30338.88|0
1626433800000|2021-07-16 11:10:00|30335.33|30335.33|30333.55|30333.55|30343.94|30343.94|30324.94|30324.94|0
1626434100000|2021-07-16 11:15:00|30337.86|30337.86|30323.16|30323.16|30348.25|30348.25|30313.52|30313.52|0
1626434400000|2021-07-16 11:20:00|30318.85|30318.85|30318.85|30318.85|30318.85|30318.85|30304.16|30304.16|0
1626434700000|2021-07-16 11:25:00|30315.3|30315.3|30310.99|30310.99|30317.07|30317.07|30309.21|30309.21|0
1626435000000|2021-07-16 11:30:00|30319.6|30319.6|30323.91|30323.91|30323.91|30323.91|30315.3|30315.3|0
1626435300000|2021-07-16 11:35:00|30319.6|30319.6|30310.99|30310.99|30323.91|30323.91|30309.21|30309.21|0
1626435600000|2021-07-16 11:40:00|30315.3|30315.3|30335.33|30335.33|30343.94|30343.94|30315.3|30315.3|0
1626435900000|2021-07-16 11:45:00|30331.02|30331.02|30318.1|30318.1|30331.02|30331.02|30318.1|30318.1|0
1626436200000|2021-07-16 11:50:00|30326.71|30326.71|30319.88|30319.88|30332.8|30332.8|30319.88|30319.88|0
1626436500000|2021-07-16 11:55:00|30324.18|30324.18|30330.27|30330.27|30338.88|30338.88|30324.18|30324.18|0
1626436800000|2021-07-16 12:00:00|30334.57|30334.57|30360.69|30360.69|30366.77|30366.77|30334.57|30334.57|0
1626437100000|2021-07-16 12:05:00|30356.38|30356.38|30332.8|30332.8|30356.38|30356.38|30332.8|30332.8|0
1626437400000|2021-07-16 12:10:00|30328.49|30328.49|30325.21|30325.21|30346.74|30346.74|30322.41|30322.41|0
1626437700000|2021-07-16 12:15:00|30329.52|30329.52|30346.74|30346.74|30351.05|30351.05|30329.52|30329.52|0
1626438000000|2021-07-16 12:20:00|30355.35|30355.35|30363.97|30363.97|30363.97|30363.97|30346.74|30346.74|0
1626438300000|2021-07-16 12:25:00|30368.27|30368.27|30376.13|30376.13|30381.19|30381.19|30363.97|30363.97|0
1626438600000|2021-07-16 12:30:00|30374.36|30374.36|30392.61|30392.61|30395.14|30395.14|30374.36|30374.36|0
1626438900000|2021-07-16 12:35:00|30396.91|30396.91|30387.55|30387.55|30400.47|30400.47|30387.55|30387.55|0
1626439200000|2021-07-16 12:40:00|30389.33|30389.33|30391.86|30391.86|30399.72|30399.72|30387.55|30387.55|0
1626439500000|2021-07-16 12:45:00|30396.16|30396.16|30390.08|30390.08|30396.16|30396.16|30385.77|30385.77|0
1626439800000|2021-07-16 12:50:00|30394.39|30394.39|30413.39|30413.39|30413.39|30413.39|30385.77|30385.77|0
1626440100000|2021-07-16 12:55:00|30411.61|30411.61|30380.44|30380.44|30411.61|30411.61|30380.44|30380.44|0
1626440400000|2021-07-16 13:00:00|30384.75|30384.75|30351.8|30351.8|30387.28|30387.28|30343.19|30343.19|0
1626440700000|2021-07-16 13:05:00|30353.58|30353.58|30320.15|30320.15|30359.66|30359.66|30320.15|30320.15|0
1626441000000|2021-07-16 13:10:00|30311.54|30311.54|30324.46|30324.46|30328.76|30328.76|30309.76|30309.76|0
1626441300000|2021-07-16 13:15:00|30326.23|30326.23|30333.34|30333.34|30334.09|30334.09|30312.56|30312.56|0
1626441600000|2021-07-16 13:20:00|30337.65|30337.65|30354.88|30354.88|30374.9|30374.9|30337.65|30337.65|0
1626441900000|2021-07-16 13:25:00|30350.57|30350.57|30272.03|30272.03|30350.57|30350.57|30272.03|30272.03|0
1626442200000|2021-07-16 13:30:00|30263.41|30263.41|30268.47|30268.47|30297.11|30297.11|30235.8|30235.8|0
1626442500000|2021-07-16 13:35:00|30264.17|30264.17|30320.9|30320.9|30333.82|30333.82|30264.17|30264.17|0
1626442800000|2021-07-16 13:40:00|30325.21|30325.21|30358.91|30358.91|30358.91|30358.91|30320.9|30320.9|0
1626443100000|2021-07-16 13:45:00|30354.6|30354.6|30276.54|30276.54|30354.6|30354.6|30271.21|30271.21|0
1626443400000|2021-07-16 13:50:00|30272.23|30272.23|30247.9|30247.9|30276.54|30276.54|30247.9|30247.9|0
1626443700000|2021-07-16 13:55:00|30252.2|30252.2|30299.1|30299.1|30299.1|30299.1|30252.2|30252.2|0
1626444000000|2021-07-16 14:00:00|30307.71|30307.71|30335.33|30335.33|30339.63|30339.63|30293.01|30293.01|0
1626444300000|2021-07-16 14:05:00|30337.1|30337.1|30341.68|30341.68|30354.6|30354.6|30321.65|30321.65|0
1626444600000|2021-07-16 14:10:00|30345.99|30345.99|30295.06|30295.06|30345.99|30345.99|30295.06|30295.06|0
1626444900000|2021-07-16 14:15:00|30288.98|30288.98|30306.21|30306.21|30320.9|30320.9|30272.51|30272.51|0
1626445200000|2021-07-16 14:20:00|30307.98|30307.98|30276.81|30276.81|30307.98|30307.98|30268.2|30268.2|0
1626445500000|2021-07-16 14:25:00|30272.51|30272.51|30189.66|30189.66|30276.81|30276.81|30189.66|30189.66|0
1626445800000|2021-07-16 14:30:00|30191.44|30191.44|30185.35|30185.35|30221.58|30221.58|30176.74|30176.74|0
1626446100000|2021-07-16 14:35:00|30181.04|30181.04|30229.44|30229.44|30231.22|30231.22|30172.43|30172.43|0
1626446400000|2021-07-16 14:40:00|30227.66|30227.66|30171.41|30171.41|30227.66|30227.66|30171.41|30171.41|0
1626446700000|2021-07-16 14:45:00|30180.02|30180.02|30188.63|30188.63|30203.33|30203.33|30161.02|30161.02|0
1626447000000|2021-07-16 14:50:00|30192.94|30192.94|30211.94|30211.94|30220.56|30220.56|30188.63|30188.63|0
1626447300000|2021-07-16 14:55:00|30216.25|30216.25|30253.5|30253.5|30253.5|30253.5|30211.94|30211.94|0
1626447600000|2021-07-16 15:00:00|30249.2|30249.2|30230.95|30230.95|30256.78|30256.78|30226.64|30226.64|0
1626447900000|2021-07-16 15:05:00|30235.25|30235.25|30277.56|30277.56|30300.87|30300.87|30235.25|30235.25|0
1626448200000|2021-07-16 15:10:00|30273.26|30273.26|30248.17|30248.17|30276.54|30276.54|30248.17|30248.17|0
1626448500000|2021-07-16 15:15:00|30252.48|30252.48|30256.78|30256.78|30261.09|30261.09|30246.39|30246.39|0
1626448800000|2021-07-16 15:20:00|30252.48|30252.48|30250.7|30250.7|30274.01|30274.01|30248.17|30248.17|0
1626449100000|2021-07-16 15:25:00|30255.01|30255.01|30223.84|30223.84|30255.01|30255.01|30218.78|30218.78|0
1626678900000|2021-07-19 07:15:00|30011.45|30011.45|29949.11|29949.11|30011.45|30011.45|29940.5|29940.5|0
1626679200000|2021-07-19 07:20:00|29942|29942|29995.73|29995.73|29995.73|29995.73|29923|29923|0
1626679500000|2021-07-19 07:25:00|29982.81|29982.81|29985.34|29985.34|29985.34|29985.34|29954.17|29954.17|0
1626679800000|2021-07-19 07:30:00|29987.12|29987.12|29964.56|29964.56|30013.23|30013.23|29960.26|29960.26|0
1626680100000|2021-07-19 07:35:00|29960.26|29960.26|29905.02|29905.02|29968.87|29968.87|29905.02|29905.02|0
1626680400000|2021-07-19 07:40:00|29896.41|29896.41|29918.97|29918.97|29922.25|29922.25|29878.16|29878.16|0
1626680700000|2021-07-19 07:45:00|29920.74|29920.74|29909.33|29909.33|29938.72|29938.72|29909.33|29909.33|0
1626681000000|2021-07-19 07:50:00|29905.02|29905.02|29936.67|29936.67|29940.98|29940.98|29895.39|29895.39|0
1626681300000|2021-07-19 07:55:00|29940.98|29940.98|29919.45|29919.45|29953.15|29953.15|29919.45|29919.45|0
1626681600000|2021-07-19 08:00:00|29915.14|29915.14|29935.92|29935.92|29942|29942|29910.83|29910.83|0
1626681900000|2021-07-19 08:05:00|29948.84|29948.84|29909.06|29909.06|29952.39|29952.39|29909.06|29909.06|0
1626682200000|2021-07-19 08:10:00|29917.67|29917.67|29967.09|29967.09|29967.09|29967.09|29917.67|29917.67|0
1626682500000|2021-07-19 08:15:00|29980.01|29980.01|30010.16|30010.16|30013.71|30013.71|29980.01|29980.01|0
1626682800000|2021-07-19 08:20:00|29997.24|29997.24|29985.82|29985.82|30005.85|30005.85|29984.04|29984.04|0
1626683100000|2021-07-19 08:25:00|29989.38|29989.38|29971.88|29971.88|29997.99|29997.99|29963.26|29963.26|0
1626683400000|2021-07-19 08:30:00|29961.49|29961.49|29942.48|29942.48|29984.8|29984.8|29942.48|29942.48|0
1626683700000|2021-07-19 08:35:00|29938.18|29938.18|29868.25|29868.25|29938.18|29938.18|29866.47|29866.47|0
1626684000000|2021-07-19 08:40:00|29876.86|29876.86|29821.36|29821.36|29876.86|29876.86|29821.36|29821.36|0
1626684300000|2021-07-19 08:45:00|29825.66|29825.66|29830.99|29830.99|29853.28|29853.28|29796.27|29796.27|0
1626684600000|2021-07-19 08:50:00|29826.69|29826.69|29800.85|29800.85|29836.33|29836.33|29792.24|29792.24|0
1626684900000|2021-07-19 08:55:00|29787.93|29787.93|29816.3|29816.3|29816.3|29816.3|29779.32|29779.32|0
1626685200000|2021-07-19 09:00:00|29807.68|29807.68|29813.77|29813.77|29822.38|29822.38|29784.37|29784.37|0
1626685500000|2021-07-19 09:05:00|29815.55|29815.55|29791.96|29791.96|29828.46|29828.46|29768.65|29768.65|0
1626685800000|2021-07-19 09:10:00|29793.74|29793.74|29775.49|29775.49|29793.74|29793.74|29748.62|29748.62|0
1626686100000|2021-07-19 09:15:00|29777.27|29777.27|29808.44|29808.44|29814.52|29814.52|29777.27|29777.27|0
1626686400000|2021-07-19 09:20:00|29798.05|29798.05|29752.18|29752.18|29798.05|29798.05|29734.95|29734.95|0
1626686700000|2021-07-19 09:25:00|29756.49|29756.49|29745.34|29745.34|29781.57|29781.57|29745.34|29745.34|0
1626687000000|2021-07-19 09:30:00|29736.73|29736.73|29729.62|29729.62|29741.04|29741.04|29702.01|29702.01|0
1626687300000|2021-07-19 09:35:00|29733.93|29733.93|29753.96|29753.96|29753.96|29753.96|29726.07|29726.07|0
1626687600000|2021-07-19 09:40:00|29758.26|29758.26|29770.43|29770.43|29773.98|29773.98|29730.65|29730.65|0
1626687900000|2021-07-19 09:45:00|29757.51|29757.51|29725.59|29725.59|29761.82|29761.82|29715.2|29715.2|0
1626688200000|2021-07-19 09:50:00|29723.81|29723.81|29742.06|29742.06|29742.06|29742.06|29700.5|29700.5|0
1626688500000|2021-07-19 09:55:00|29738.51|29738.51|29742.81|29742.81|29763.59|29763.59|29735.98|29735.98|0
1626688800000|2021-07-19 10:00:00|29747.12|29747.12|29715.2|29715.2|29777.54|29777.54|29715.2|29715.2|0
1626689100000|2021-07-19 10:05:00|29719.5|29719.5|29659.69|29659.69|29721.28|29721.28|29653.61|29653.61|0
1626689400000|2021-07-19 10:10:00|29668.31|29668.31|29658.67|29658.67|29687.31|29687.31|29658.67|29658.67|0
1626689700000|2021-07-19 10:15:00|29654.36|29654.36|29675.89|29675.89|29677.67|29677.67|29642.19|29642.19|0
1626690000000|2021-07-19 10:20:00|29680.2|29680.2|29682.73|29682.73|29697.43|29697.43|29668.03|29668.03|0
1626690300000|2021-07-19 10:25:00|29691.34|29691.34|29688.06|29688.06|29691.34|29691.34|29655.11|29655.11|0
1626690600000|2021-07-19 10:30:00|29696.67|29696.67|29721.76|29721.76|29730.37|29730.37|29696.67|29696.67|0
1626690900000|2021-07-19 10:35:00|29726.07|29726.07|29686.28|29686.28|29726.07|29726.07|29678.42|29678.42|0
1626691200000|2021-07-19 10:40:00|29681.98|29681.98|29681.98|29681.98|29690.59|29690.59|29673.36|29673.36|0
1626691500000|2021-07-19 10:45:00|29683.75|29683.75|29719.23|29719.23|29723.54|29723.54|29683.75|29683.75|0
1626691800000|2021-07-19 10:50:00|29723.54|29723.54|29722.79|29722.79|29725.32|29725.32|29708.84|29708.84|0
1626692100000|2021-07-19 10:55:00|29748.62|29748.62|29740.01|29740.01|29750.4|29750.4|29738.23|29738.23|0
1626692400000|2021-07-19 11:00:00|29744.32|29744.32|29667.28|29667.28|29744.32|29744.32|29667.28|29667.28|0
1626692700000|2021-07-19 11:05:00|29669.06|29669.06|29717.45|29717.45|29717.45|29717.45|29669.06|29669.06|0
1626693000000|2021-07-19 11:10:00|29713.15|29713.15|29711.37|29711.37|29727.84|29727.84|29711.37|29711.37|0
1626693300000|2021-07-19 11:15:00|29707.06|29707.06|29684.51|29684.51|29707.06|29707.06|29684.51|29684.51|0
1626693600000|2021-07-19 11:20:00|29680.2|29680.2|29690.59|29690.59|29692.37|29692.37|29680.2|29680.2|0
1626693900000|2021-07-19 11:25:00|29686.28|29686.28|29681.98|29681.98|29707.82|29707.82|29680.2|29680.2|0
1626694200000|2021-07-19 11:30:00|29680.2|29680.2|29614.58|29614.58|29680.2|29680.2|29614.58|29614.58|0
1626694500000|2021-07-19 11:35:00|29631.8|29631.8|29613.55|29613.55|29631.8|29631.8|29598.86|29598.86|0
1626694800000|2021-07-19 11:40:00|29609.25|29609.25|29605.69|29605.69|29622.17|29622.17|29591|29591|0
1626695100000|2021-07-19 11:45:00|29584.16|29584.16|29609.25|29609.25|29609.25|29609.25|29576.3|29576.3|0
1626695400000|2021-07-19 11:50:00|29604.94|29604.94|29603.16|29603.16|29604.94|29604.94|29575.55|29575.55|0
1626695700000|2021-07-19 11:55:00|29607.47|29607.47|29631.8|29631.8|29638.64|29638.64|29603.16|29603.16|0
1626696000000|2021-07-19 12:00:00|29627.5|29627.5|29655.11|29655.11|29679.45|29679.45|29627.5|29627.5|0
1626696300000|2021-07-19 12:05:00|29650.81|29650.81|29613.55|29613.55|29661.2|29661.2|29613.55|29613.55|0
1626696600000|2021-07-19 12:10:00|29609.25|29609.25|29606.44|29606.44|29629|29629|29606.44|29606.44|0
1626696900000|2021-07-19 12:15:00|29608.22|29608.22|29574.52|29574.52|29616.83|29616.83|29549.43|29549.43|0
1626697200000|2021-07-19 12:20:00|29576.3|29576.3|29584.91|29584.91|29593.52|29593.52|29553.74|29553.74|0
1626697500000|2021-07-19 12:25:00|29589.22|29589.22|29576.3|29576.3|29605.69|29605.69|29576.3|29576.3|0
1626697800000|2021-07-19 12:30:00|29580.61|29580.61|29565.91|29565.91|29580.61|29580.61|29561.6|29561.6|0
1626698100000|2021-07-19 12:35:00|29570.22|29570.22|29541.57|29541.57|29578.83|29578.83|29532.96|29532.96|0
1626698400000|2021-07-19 12:40:00|29537.27|29537.27|29561.6|29561.6|29561.6|29561.6|29528.65|29528.65|0
1626698700000|2021-07-19 12:45:00|29565.91|29565.91|29595.3|29595.3|29595.3|29595.3|29559.82|29559.82|0
1626699000000|2021-07-19 12:50:00|29597.08|29597.08|29616.08|29616.08|29633.31|29633.31|29588.47|29588.47|0
1626699300000|2021-07-19 12:55:00|29624.7|29624.7|29578.08|29578.08|29624.7|29624.7|29578.08|29578.08|0
1626699600000|2021-07-19 13:00:00|29574.52|29574.52|29557.3|29557.3|29574.52|29574.52|29547.66|29547.66|0
1626699900000|2021-07-19 13:05:00|29555.52|29555.52|29591|29591|29595.3|29595.3|29555.52|29555.52|0
1626700200000|2021-07-19 13:10:00|29595.3|29595.3|29584.91|29584.91|29595.3|29595.3|29563.38|29563.38|0
1626700500000|2021-07-19 13:15:00|29589.22|29589.22|29589.22|29589.22|29597.83|29597.83|29589.22|29589.22|0
1626700800000|2021-07-19 13:20:00|29593.52|29593.52|29579.58|29579.58|29599.61|29599.61|29569.19|29569.19|0
1626701100000|2021-07-19 13:25:00|29592.5|29592.5|29577.8|29577.8|29620.87|29620.87|29577.8|29577.8|0
1626701400000|2021-07-19 13:30:00|29573.5|29573.5|29513.68|29513.68|29598.58|29598.58|29505.07|29505.07|0
1626701700000|2021-07-19 13:35:00|29517.99|29517.99|29519.77|29519.77|29555.25|29555.25|29510.4|29510.4|0
1626702000000|2021-07-19 13:40:00|29524.08|29524.08|29523.32|29523.32|29538.02|29538.02|29481.01|29481.01|0
1626702300000|2021-07-19 13:45:00|29526.88|29526.88|29435.14|29435.14|29528.65|29528.65|29435.14|29435.14|0
1626702600000|2021-07-19 13:50:00|29426.53|29426.53|29326.94|29326.94|29426.53|29426.53|29318.32|29318.32|0
1626702900000|2021-07-19 13:55:00|29322.63|29322.63|29298.29|29298.29|29331.24|29331.24|29293.99|29293.99|0
1626703200000|2021-07-19 14:00:00|29293.99|29293.99|29293.99|29293.99|29296.52|29296.52|29255.98|29255.98|0
1626703500000|2021-07-19 14:05:00|29295.76|29295.76|29261.04|29261.04|29303.63|29303.63|29256.73|29256.73|0
1626703800000|2021-07-19 14:10:00|29252.43|29252.43|29261.04|29261.04|29273.96|29273.96|29231.65|29231.65|0
1626704100000|2021-07-19 14:15:00|29256.73|29256.73|29171.08|29171.08|29259.26|29259.26|29170.33|29170.33|0
1626704400000|2021-07-19 14:20:00|29166.78|29166.78|29174.36|29174.36|29174.36|29174.36|29140.66|29140.66|0
1626704700000|2021-07-19 14:25:00|29172.59|29172.59|29188.04|29188.04|29193.09|29193.09|29116.06|29116.06|0
1626705000000|2021-07-19 14:30:00|29179.42|29179.42|29146.48|29146.48|29187.28|29187.28|29123.17|29123.17|0
1626705300000|2021-07-19 14:35:00|29142.17|29142.17|29117.83|29117.83|29142.17|29142.17|29099.58|29099.58|0
1626705600000|2021-07-19 14:40:00|29122.14|29122.14|29159.67|29159.67|29159.67|29159.67|29078.32|29078.32|0
1626705900000|2021-07-19 14:45:00|29157.89|29157.89|29139.91|29139.91|29175.39|29175.39|29131.3|29131.3|0
1626706200000|2021-07-19 14:50:00|29135.61|29135.61|29081.88|29081.88|29139.91|29139.91|29077.57|29077.57|0
1626706500000|2021-07-19 14:55:00|29080.1|29080.1|29116.6|29116.6|29116.6|29116.6|29062.12|29062.12|0
1626706800000|2021-07-19 15:00:00|29120.91|29120.91|29164.25|29164.25|29187.56|29187.56|29113.32|29113.32|0
1626707100000|2021-07-19 15:05:00|29168.55|29168.55|29186.8|29186.8|29201.5|29201.5|29162.47|29162.47|0
1626707400000|2021-07-19 15:10:00|29182.5|29182.5|29213.94|29213.94|29234.72|29234.72|29177.44|29177.44|0
1626707700000|2021-07-19 15:15:00|29218.25|29218.25|29227.13|29227.13|29228.91|29228.91|29210.66|29210.66|0
1626708000000|2021-07-19 15:20:00|29222.83|29222.83|29196.99|29196.99|29241.08|29241.08|29190.91|29190.91|0
1626708300000|2021-07-19 15:25:00|29200.54|29200.54|29181.27|29181.27|29217.02|29217.02|29170.88|29170.88|0
1626765300000|2021-07-20 07:15:00|29535.28|29535.28|29561.4|29561.4|29601.18|29601.18|29535.28|29535.28|0
1626765600000|2021-07-20 07:20:00|29565.7|29565.7|29594.34|29594.34|29639.94|29639.94|29563.93|29563.93|0
1626765900000|2021-07-20 07:25:00|29585.73|29585.73|29610.82|29610.82|29610.82|29610.82|29553.54|29553.54|0
1626766200000|2021-07-20 07:30:00|29612.59|29612.59|29550.25|29550.25|29612.59|29612.59|29550.25|29550.25|0
1626766500000|2021-07-20 07:35:00|29554.56|29554.56|29494.75|29494.75|29558.87|29558.87|29494.75|29494.75|0
1626766800000|2021-07-20 07:40:00|29477.52|29477.52|29532|29532|29549.23|29549.23|29477.52|29477.52|0
1626767100000|2021-07-20 07:45:00|29536.31|29536.31|29497|29497|29538.84|29538.84|29497|29497|0
1626767400000|2021-07-20 07:50:00|29501.31|29501.31|29497|29497|29547.18|29547.18|29497|29497|0
1626767700000|2021-07-20 07:55:00|29501.31|29501.31|29476.98|29476.98|29501.31|29501.31|29452.92|29452.92|0
1626768000000|2021-07-20 08:00:00|29480.53|29480.53|29433.91|29433.91|29494.48|29494.48|29429.61|29429.61|0
1626768300000|2021-07-20 08:05:00|29442.52|29442.52|29407.05|29407.05|29442.52|29442.52|29402.74|29402.74|0
1626768600000|2021-07-20 08:10:00|29398.44|29398.44|29362.96|29362.96|29405.27|29405.27|29354.35|29354.35|0
1626768900000|2021-07-20 08:15:00|29370.82|29370.82|29409.85|29409.85|29409.85|29409.85|29363.98|29363.98|0
1626769200000|2021-07-20 08:20:00|29405.54|29405.54|29370.07|29370.07|29422.77|29422.77|29370.07|29370.07|0
1626769500000|2021-07-20 08:25:00|29374.37|29374.37|29434.94|29434.94|29439.24|29439.24|29374.37|29374.37|0
1626769800000|2021-07-20 08:30:00|29443.55|29443.55|29453.94|29453.94|29462.55|29462.55|29443.55|29443.55|0
1626770100000|2021-07-20 08:35:00|29462.55|29462.55|29478|29478|29478|29478|29441.77|29441.77|0
1626770400000|2021-07-20 08:40:00|29469.39|29469.39|29450.39|29450.39|29469.39|29469.39|29446.08|29446.08|0
1626770700000|2021-07-20 08:45:00|29454.69|29454.69|29405.27|29405.27|29463.31|29463.31|29405.27|29405.27|0
1626771000000|2021-07-20 08:50:00|29409.58|29409.58|29365.49|29365.49|29409.58|29409.58|29355.1|29355.1|0
1626771300000|2021-07-20 08:55:00|29363.71|29363.71|29347.51|29347.51|29364.74|29364.74|29347.51|29347.51|0
1626771600000|2021-07-20 09:00:00|29343.96|29343.96|29350.04|29350.04|29383.74|29383.74|29339.65|29339.65|0
1626771900000|2021-07-20 09:05:00|29348.26|29348.26|29326.46|29326.46|29348.26|29348.26|29308.48|29308.48|0
1626772200000|2021-07-20 09:10:00|29324.68|29324.68|29362.69|29362.69|29362.69|29362.69|29318.6|29318.6|0
1626772500000|2021-07-20 09:15:00|29354.07|29354.07|29362.69|29362.69|29362.69|29362.69|29345.46|29345.46|0
1626772800000|2021-07-20 09:20:00|29360.91|29360.91|29356.6|29356.6|29379.91|29379.91|29352.29|29352.29|0
1626773100000|2021-07-20 09:25:00|29354.82|29354.82|29362.69|29362.69|29375.6|29375.6|29326.46|29326.46|0
1626773400000|2021-07-20 09:30:00|29360.91|29360.91|29339.38|29339.38|29360.91|29360.91|29316.07|29316.07|0
1626773700000|2021-07-20 09:35:00|29326.46|29326.46|29289.95|29289.95|29326.46|29326.46|29283.12|29283.12|0
1626774000000|2021-07-20 09:40:00|29285.65|29285.65|29305.4|29305.4|29305.4|29305.4|29282.09|29282.09|0
1626774300000|2021-07-20 09:45:00|29309.71|29309.71|29273.48|29273.48|29317.57|29317.57|29267.4|29267.4|0
1626774600000|2021-07-20 09:50:00|29269.17|29269.17|29250.92|29250.92|29269.17|29269.17|29238|29238|0
1626774900000|2021-07-20 09:55:00|29255.23|29255.23|29215.45|29215.45|29255.23|29255.23|29215.45|29215.45|0
1626775200000|2021-07-20 10:00:00|29211.14|29211.14|29226.59|29226.59|29226.59|29226.59|29210.11|29210.11|0
1626775500000|2021-07-20 10:05:00|29230.89|29230.89|29257.76|29257.76|29257.76|29257.76|29230.89|29230.89|0
1626775800000|2021-07-20 10:10:00|29262.06|29262.06|29268.42|29268.42|29288.93|29288.93|29260.56|29260.56|0
1626776100000|2021-07-20 10:15:00|29272.73|29272.73|29276.28|29276.28|29284.9|29284.9|29272.73|29272.73|0
1626776400000|2021-07-20 10:20:00|29271.98|29271.98|29254.48|29254.48|29280.59|29280.59|29250.17|29250.17|0
1626776700000|2021-07-20 10:25:00|29258.78|29258.78|29261.31|29261.31|29265.62|29265.62|29246.62|29246.62|0
1626777000000|2021-07-20 10:30:00|29269.93|29269.93|29284.62|29284.62|29300.07|29300.07|29269.93|29269.93|0
1626777300000|2021-07-20 10:35:00|29286.4|29286.4|29284.62|29284.62|29290.71|29290.71|29276.01|29276.01|0
1626777600000|2021-07-20 10:40:00|29282.85|29282.85|29231.92|29231.92|29282.85|29282.85|29231.92|29231.92|0
1626777900000|2021-07-20 10:45:00|29236.23|29236.23|29200.75|29200.75|29236.23|29236.23|29200.75|29200.75|0
1626778200000|2021-07-20 10:50:00|29201.5|29201.5|29197.95|29197.95|29206.56|29206.56|29185.03|29185.03|0
1626778500000|2021-07-20 10:55:00|29202.25|29202.25|29182.23|29182.23|29218.73|29218.73|29179.7|29179.7|0
1626778800000|2021-07-20 11:00:00|29177.92|29177.92|29177.92|29177.92|29180.45|29180.45|29146.75|29146.75|0
1626779100000|2021-07-20 11:05:00|29173.61|29173.61|29163.22|29163.22|29173.61|29173.61|29139.91|29139.91|0
1626779400000|2021-07-20 11:10:00|29158.92|29158.92|29132.05|29132.05|29161.44|29161.44|29127.75|29127.75|0
1626779700000|2021-07-20 11:15:00|29136.36|29136.36|29122.41|29122.41|29149.28|29149.28|29122.41|29122.41|0
1626780000000|2021-07-20 11:20:00|29120.64|29120.64|29181.2|29181.2|29181.2|29181.2|29104.16|29104.16|0
1626780300000|2021-07-20 11:25:00|29179.42|29179.42|29172.59|29172.59|29181.2|29181.2|29162.2|29162.2|0
1626780600000|2021-07-20 11:30:00|29181.2|29181.2|29197.67|29197.67|29201.98|29201.98|29181.2|29181.2|0
1626780900000|2021-07-20 11:35:00|29201.98|29201.98|29215.92|29215.92|29220.23|29220.23|29200.2|29200.2|0
1626781200000|2021-07-20 11:40:00|29217.7|29217.7|29249.9|29249.9|29258.51|29258.51|29217.7|29217.7|0
1626781500000|2021-07-20 11:45:00|29248.12|29248.12|29248.12|29248.12|29248.12|29248.12|29221.26|29221.26|0
1626781800000|2021-07-20 11:50:00|29252.43|29252.43|29236.71|29236.71|29252.43|29252.43|29229.87|29229.87|0
1626782100000|2021-07-20 11:55:00|29234.93|29234.93|29263.57|29263.57|29266.1|29266.1|29226.31|29226.31|0
1626782400000|2021-07-20 12:00:00|29267.88|29267.88|29262.06|29262.06|29279.29|29279.29|29245.59|29245.59|0
1626782700000|2021-07-20 12:05:00|29263.84|29263.84|29261.04|29261.04|29270.68|29270.68|29254.2|29254.2|0
1626783000000|2021-07-20 12:10:00|29256.73|29256.73|29241.28|29241.28|29256.73|29256.73|29241.28|29241.28|0
1626783300000|2021-07-20 12:15:00|29243.06|29243.06|29219|29219|29243.06|29243.06|29219|29219|0
1626783600000|2021-07-20 12:20:00|29217.22|29217.22|29209.36|29209.36|29238|29238|29209.36|29209.36|0
1626783900000|2021-07-20 12:25:00|29207.58|29207.58|29172.86|29172.86|29211.89|29211.89|29170.33|29170.33|0
1626784200000|2021-07-20 12:30:00|29176.41|29176.41|29165.75|29165.75|29185.78|29185.78|29154.61|29154.61|0
1626784500000|2021-07-20 12:35:00|29170.06|29170.06|29171.83|29171.83|29189.06|29189.06|29152.83|29152.83|0
1626784800000|2021-07-20 12:40:00|29168.28|29168.28|29187.56|29187.56|29187.56|29187.56|29163.97|29163.97|0
1626785100000|2021-07-20 12:45:00|29178.94|29178.94|29133.08|29133.08|29178.94|29178.94|29133.08|29133.08|0
1626785400000|2021-07-20 12:50:00|29128.77|29128.77|29120.91|29120.91|29131.3|29131.3|29110.52|29110.52|0
1626785700000|2021-07-20 12:55:00|29107.99|29107.99|29106.21|29106.21|29122.69|29122.69|29099.38|29099.38|0
1626786000000|2021-07-20 13:00:00|29114.83|29114.83|29100.13|29100.13|29114.83|29114.83|29100.13|29100.13|0
1626786300000|2021-07-20 13:05:00|29095.82|29095.82|29079.35|29079.35|29095.82|29095.82|29073.26|29073.26|0
1626786600000|2021-07-20 13:10:00|29087.96|29087.96|29046.88|29046.88|29087.96|29087.96|29042.57|29042.57|0
1626786900000|2021-07-20 13:15:00|29051.19|29051.19|29040.32|29040.32|29065.4|29065.4|29040.32|29040.32|0
1626787200000|2021-07-20 13:20:00|29038.54|29038.54|28973.67|28973.67|29038.54|29038.54|28965.06|28965.06|0
1626787500000|2021-07-20 13:25:00|28977.98|28977.98|28982.28|28982.28|28990.9|28990.9|28937.44|28937.44|0
1626787800000|2021-07-20 13:30:00|28986.59|28986.59|28949.34|28949.34|29005.59|29005.59|28902.72|28902.72|0
1626788100000|2021-07-20 13:35:00|28953.64|28953.64|28944|28944|28980.51|28980.51|28907.77|28907.77|0
1626788400000|2021-07-20 13:40:00|28939.7|28939.7|28961.98|28961.98|28991.37|28991.37|28919.67|28919.67|0
1626788700000|2021-07-20 13:45:00|28960.2|28960.2|29053.72|29053.72|29053.72|29053.72|28935.39|28935.39|0
1626789000000|2021-07-20 13:50:00|29062.33|29062.33|29065.61|29065.61|29088.92|29088.92|29040.52|29040.52|0
1626789300000|2021-07-20 13:55:00|29059.53|29059.53|29093.23|29093.23|29102.86|29102.86|29059.53|29059.53|0
1626789600000|2021-07-20 14:00:00|29088.92|29088.92|29140.6|29140.6|29142.37|29142.37|29080.31|29080.31|0
1626789900000|2021-07-20 14:05:00|29142.37|29142.37|29131.98|29131.98|29160.63|29160.63|29119.07|29119.07|0
1626790200000|2021-07-20 14:10:00|29133.76|29133.76|29061.03|29061.03|29152.76|29152.76|29051.67|29051.67|0
1626790500000|2021-07-20 14:15:00|29065.34|29065.34|29034.17|29034.17|29069.64|29069.64|29021.25|29021.25|0
1626790800000|2021-07-20 14:20:00|29038.47|29038.47|29099.04|29099.04|29103.34|29103.34|29034.17|29034.17|0
1626791100000|2021-07-20 14:25:00|29103.34|29103.34|29071.42|29071.42|29106.9|29106.9|29045.58|29045.58|0
1626791400000|2021-07-20 14:30:00|29075.73|29075.73|29024.53|29024.53|29084.34|29084.34|29020.22|29020.22|0
1626791700000|2021-07-20 14:35:00|29026.31|29026.31|28985.77|28985.77|29028.08|29028.08|28964.99|28964.99|0
1626792000000|2021-07-20 14:40:00|28990.08|28990.08|29060.28|29060.28|29069.64|29069.64|28990.08|28990.08|0
1626792300000|2021-07-20 14:45:00|29051.67|29051.67|29074.98|29074.98|29083.59|29083.59|29035.19|29035.19|0
1626792600000|2021-07-20 14:50:00|29070.67|29070.67|29032.66|29032.66|29070.67|29070.67|29015.44|29015.44|0
1626792900000|2021-07-20 14:55:00|29036.97|29036.97|29049.14|29049.14|29055.97|29055.97|29036.97|29036.97|0
1626793200000|2021-07-20 15:00:00|29053.44|29053.44|29097.81|29097.81|29110.73|29110.73|29033.69|29033.69|0
1626793500000|2021-07-20 15:05:00|29099.58|29099.58|29086.66|29086.66|29126.45|29126.45|29084.89|29084.89|0
1626793800000|2021-07-20 15:10:00|29090.97|29090.97|29086.66|29086.66|29116.06|29116.06|29086.66|29086.66|0
1626794100000|2021-07-20 15:15:00|29088.44|29088.44|29000.26|29000.26|29105.67|29105.67|29000.26|29000.26|0
1626794400000|2021-07-20 15:20:00|29008.87|29008.87|28988.09|28988.09|29008.87|29008.87|28967.31|28967.31|0
1626794700000|2021-07-20 15:25:00|28983.79|28983.79|28898.14|28898.14|28992.4|28992.4|28893.83|28893.83|0
1626851700000|2021-07-21 07:15:00|29024.8|29024.8|28989.05|28989.05|29045.58|29045.58|28954.6|28954.6|0
1626852000000|2021-07-21 07:20:00|28997.94|28997.94|28996.91|28996.91|29048.86|29048.86|28964.99|28964.99|0
1626852300000|2021-07-21 07:25:00|28988.3|28988.3|29011.61|29011.61|29039.23|29039.23|28988.3|28988.3|0
1626852600000|2021-07-21 07:30:00|29015.92|29015.92|29018.72|29018.72|29084.34|29084.34|29015.92|29015.92|0
1626852900000|2021-07-21 07:35:00|29016.94|29016.94|29076|29076|29080.31|29080.31|29016.94|29016.94|0
1626853200000|2021-07-21 07:40:00|29065.61|29065.61|29064.86|29064.86|29113.25|29113.25|29050.91|29050.91|0
1626853500000|2021-07-21 07:45:00|29060.55|29060.55|29083.11|29083.11|29097.81|29097.81|29060.55|29060.55|0
1626853800000|2021-07-21 07:50:00|29100.34|29100.34|29133.76|29133.76|29133.76|29133.76|29082.08|29082.08|0
1626854100000|2021-07-21 07:55:00|29135.54|29135.54|29133.01|29133.01|29159.87|29159.87|29129.46|29129.46|0
1626854400000|2021-07-21 08:00:00|29137.32|29137.32|29124.67|29124.67|29171.29|29171.29|29124.67|29124.67|0
1626854700000|2021-07-21 08:05:00|29133.28|29133.28|29135.06|29135.06|29146.2|29146.2|29125.42|29125.42|0
1626855000000|2021-07-21 08:10:00|29138.61|29138.61|29174.09|29174.09|29209.57|29209.57|29138.61|29138.61|0
1626855300000|2021-07-21 08:15:00|29178.4|29178.4|29166.5|29166.5|29196.65|29196.65|29162.2|29162.2|0
1626855600000|2021-07-21 08:20:00|29161.17|29161.17|29212.37|29212.37|29216.68|29216.68|29161.17|29161.17|0
1626855900000|2021-07-21 08:25:00|29208.06|29208.06|29198.43|29198.43|29208.06|29208.06|29179.42|29179.42|0
1626856200000|2021-07-21 08:30:00|29202.73|29202.73|29201.23|29201.23|29237.46|29237.46|29198.43|29198.43|0
1626856500000|2021-07-21 08:35:00|29196.92|29196.92|29178.67|29178.67|29207.31|29207.31|29178.67|29178.67|0
1626856800000|2021-07-21 08:40:00|29182.98|29182.98|29191.59|29191.59|29201.98|29201.98|29182.98|29182.98|0
1626857100000|2021-07-21 08:45:00|29187.28|29187.28|29188.04|29188.04|29203.76|29203.76|29172.59|29172.59|0
1626857400000|2021-07-21 08:50:00|29189.81|29189.81|29189.81|29189.81|29220.98|29220.98|29189.81|29189.81|0
1626857700000|2021-07-21 08:55:00|29185.51|29185.51|29177.65|29177.65|29214.9|29214.9|29177.65|29177.65|0
1626858000000|2021-07-21 09:00:00|29173.34|29173.34|29201.98|29201.98|29201.98|29201.98|29153.58|29153.58|0
1626858300000|2021-07-21 09:05:00|29197.67|29197.67|29197.67|29197.67|29216.68|29216.68|29195.9|29195.9|0
1626858600000|2021-07-21 09:10:00|29201.98|29201.98|29204.78|29204.78|29230.62|29230.62|29201.98|29201.98|0
1626858900000|2021-07-21 09:15:00|29200.48|29200.48|29229.87|29229.87|29229.87|29229.87|29192.62|29192.62|0
1626859200000|2021-07-21 09:20:00|29225.56|29225.56|29210.11|29210.11|29225.56|29225.56|29193.64|29193.64|0
1626859500000|2021-07-21 09:25:00|29205.81|29205.81|29191.86|29191.86|29206.56|29206.56|29187.56|29187.56|0
1626859800000|2021-07-21 09:30:00|29196.17|29196.17|29200.48|29200.48|29200.48|29200.48|29187.56|29187.56|0
1626860100000|2021-07-21 09:35:00|29191.86|29191.86|29190.84|29190.84|29192.62|29192.62|29186.53|29186.53|0
1626860400000|2021-07-21 09:40:00|29195.14|29195.14|29205.53|29205.53|29209.84|29209.84|29195.14|29195.14|0
1626860700000|2021-07-21 09:45:00|29209.84|29209.84|29227.07|29227.07|29227.07|29227.07|29197.67|29197.67|0
1626861000000|2021-07-21 09:50:00|29235.68|29235.68|29242.04|29242.04|29248.87|29248.87|29223.79|29223.79|0
1626861300000|2021-07-21 09:55:00|29246.34|29246.34|29275.74|29275.74|29277.51|29277.51|29246.34|29246.34|0
1626861600000|2021-07-21 10:00:00|29277.51|29277.51|29242.04|29242.04|29277.51|29277.51|29237.73|29237.73|0
1626861900000|2021-07-21 10:05:00|29240.26|29240.26|29217.7|29217.7|29240.26|29240.26|29217.7|29217.7|0
1626862200000|2021-07-21 10:10:00|29215.92|29215.92|29211.62|29211.62|29236.71|29236.71|29205.53|29205.53|0
1626862500000|2021-07-21 10:15:00|29207.31|29207.31|29215.92|29215.92|29222.76|29222.76|29186.53|29186.53|0
1626862800000|2021-07-21 10:20:00|29211.62|29211.62|29223.03|29223.03|29227.34|29227.34|29207.31|29207.31|0
1626863100000|2021-07-21 10:25:00|29227.34|29227.34|29210.87|29210.87|29235.2|29235.2|29202.25|29202.25|0
1626863400000|2021-07-21 10:30:00|29209.09|29209.09|29201.5|29201.5|29216.95|29216.95|29178.19|29178.19|0
1626863700000|2021-07-21 10:35:00|29205.81|29205.81|29190.84|29190.84|29224.06|29224.06|29182.23|29182.23|0
1626864000000|2021-07-21 10:40:00|29187.28|29187.28|29166.78|29166.78|29196.92|29196.92|29166.78|29166.78|0
1626864300000|2021-07-21 10:45:00|29162.47|29162.47|29171.08|29171.08|29179.7|29179.7|29162.47|29162.47|0
1626864600000|2021-07-21 10:50:00|29166.78|29166.78|29177.92|29177.92|29182.23|29182.23|29156.39|29156.39|0
1626864900000|2021-07-21 10:55:00|29176.14|29176.14|29184|29184|29190.09|29190.09|29171.83|29171.83|0
1626865200000|2021-07-21 11:00:00|29182.23|29182.23|29165|29165|29186.53|29186.53|29156.39|29156.39|0
1626865500000|2021-07-21 11:05:00|29160.69|29160.69|29171.83|29171.83|29176.14|29176.14|29150.3|29150.3|0
1626865800000|2021-07-21 11:10:00|29167.53|29167.53|29171.83|29171.83|29171.83|29171.83|29158.92|29158.92|0
1626866100000|2021-07-21 11:15:00|29176.14|29176.14|29176.14|29176.14|29176.14|29176.14|29165.75|29165.75|0
1626866400000|2021-07-21 11:20:00|29171.83|29171.83|29157.14|29157.14|29171.83|29171.83|29157.14|29157.14|0
1626866700000|2021-07-21 11:25:00|29152.83|29152.83|29138.14|29138.14|29152.83|29152.83|29138.14|29138.14|0
1626867000000|2021-07-21 11:30:00|29133.83|29133.83|29110.52|29110.52|29133.83|29133.83|29107.99|29107.99|0
1626867300000|2021-07-21 11:35:00|29114.83|29114.83|29120.91|29120.91|29125.22|29125.22|29106.21|29106.21|0
1626867600000|2021-07-21 11:40:00|29112.3|29112.3|29094.05|29094.05|29112.3|29112.3|29092.27|29092.27|0
1626867900000|2021-07-21 11:45:00|29089.74|29089.74|29086.18|29086.18|29100.13|29100.13|29068.96|29068.96|0
1626868200000|2021-07-21 11:50:00|29090.49|29090.49|29088.71|29088.71|29099.1|29099.1|29074.02|29074.02|0
1626868500000|2021-07-21 11:55:00|29090.49|29090.49|29120.64|29120.64|29120.64|29120.64|29074.02|29074.02|0
1626868800000|2021-07-21 12:00:00|29118.86|29118.86|29110.25|29110.25|29118.86|29118.86|29101.63|29101.63|0
1626869100000|2021-07-21 12:05:00|29116.33|29116.33|29160.42|29160.42|29160.42|29160.42|29116.33|29116.33|0
1626869400000|2021-07-21 12:10:00|29156.11|29156.11|29122.41|29122.41|29156.11|29156.11|29112.02|29112.02|0
1626869700000|2021-07-21 12:15:00|29124.19|29124.19|29125.97|29125.97|29134.58|29134.58|29115.58|29115.58|0
1626870000000|2021-07-21 12:20:00|29130.27|29130.27|29159.67|29159.67|29159.67|29159.67|29117.08|29117.08|0
1626870300000|2021-07-21 12:25:00|29155.36|29155.36|29136.36|29136.36|29161.44|29161.44|29121.66|29121.66|0
1626870600000|2021-07-21 12:30:00|29140.66|29140.66|29108.74|29108.74|29144.97|29144.97|29108.74|29108.74|0
1626870900000|2021-07-21 12:35:00|29113.05|29113.05|29118.11|29118.11|29130.27|29130.27|29113.05|29113.05|0
1626871200000|2021-07-21 12:40:00|29119.88|29119.88|29107.72|29107.72|29119.88|29119.88|29100.88|29100.88|0
1626871500000|2021-07-21 12:45:00|29112.02|29112.02|29117.35|29117.35|29129.52|29129.52|29112.02|29112.02|0
1626871800000|2021-07-21 12:50:00|29113.05|29113.05|29131.3|29131.3|29135.61|29135.61|29108.74|29108.74|0
1626872100000|2021-07-21 12:55:00|29125.97|29125.97|29114.83|29114.83|29127.75|29127.75|29106.21|29106.21|0
1626872400000|2021-07-21 13:00:00|29113.05|29113.05|29115.58|29115.58|29115.58|29115.58|29094.8|29094.8|0
1626872700000|2021-07-21 13:05:00|29119.13|29119.13|29123.44|29123.44|29134.58|29134.58|29119.13|29119.13|0
1626873000000|2021-07-21 13:10:00|29127.75|29127.75|29127.75|29127.75|29138.14|29138.14|29127.75|29127.75|0
1626873300000|2021-07-21 13:15:00|29132.05|29132.05|29127.75|29127.75|29136.36|29136.36|29127.75|29127.75|0
1626873600000|2021-07-21 13:20:00|29123.44|29123.44|29109.49|29109.49|29125.22|29125.22|29109.49|29109.49|0
1626873900000|2021-07-21 13:25:00|29105.19|29105.19|29056.79|29056.79|29109.49|29109.49|29043.87|29043.87|0
1626874200000|2021-07-21 13:30:00|29052.48|29052.48|29096.3|29096.3|29099.1|29099.1|29048.18|29048.18|0
1626874500000|2021-07-21 13:35:00|29099.86|29099.86|29093.77|29093.77|29117.08|29117.08|29086.94|29086.94|0
1626874800000|2021-07-21 13:40:00|29089.47|29089.47|29109.49|29109.49|29125.69|29125.69|29085.16|29085.16|0
1626875100000|2021-07-21 13:45:00|29105.19|29105.19|29141.69|29141.69|29142.44|29142.44|29100.88|29100.88|0
1626875400000|2021-07-21 13:50:00|29137.38|29137.38|29190.36|29190.36|29192.89|29192.89|29137.38|29137.38|0
1626875700000|2021-07-21 13:55:00|29186.05|29186.05|29130.82|29130.82|29198.97|29198.97|29130.82|29130.82|0
1626876000000|2021-07-21 14:00:00|29135.13|29135.13|29146.27|29146.27|29158.44|29158.44|29135.13|29135.13|0
1626876300000|2021-07-21 14:05:00|29144.49|29144.49|29131.3|29131.3|29153.86|29153.86|29107.99|29107.99|0
1626876600000|2021-07-21 14:10:00|29129.52|29129.52|29174.64|29174.64|29174.64|29174.64|29125.22|29125.22|0
1626876900000|2021-07-21 14:15:00|29178.94|29178.94|29100.4|29100.4|29180.72|29180.72|29081.4|29081.4|0
1626877200000|2021-07-21 14:20:00|29096.1|29096.1|29098.62|29098.62|29117.63|29117.63|29079.62|29079.62|0
1626877500000|2021-07-21 14:25:00|29094.32|29094.32|29038.81|29038.81|29098.62|29098.62|29038.81|29038.81|0
1626877800000|2021-07-21 14:30:00|29037.04|29037.04|29090.76|29090.76|29090.76|29090.76|29032.73|29032.73|0
1626878100000|2021-07-21 14:35:00|29082.15|29082.15|29073.54|29073.54|29082.15|29082.15|29063.9|29063.9|0
1626878400000|2021-07-21 14:40:00|29077.84|29077.84|29088.23|29088.23|29088.23|29088.23|29071.01|29071.01|0
1626878700000|2021-07-21 14:45:00|29090.01|29090.01|29110.79|29110.79|29121.93|29121.93|29090.01|29090.01|0
1626879000000|2021-07-21 14:50:00|29115.1|29115.1|29139.91|29139.91|29139.91|29139.91|29115.1|29115.1|0
1626879300000|2021-07-21 14:55:00|29144.22|29144.22|29178.94|29178.94|29178.94|29178.94|29144.22|29144.22|0
1626879600000|2021-07-21 15:00:00|29174.64|29174.64|29142.71|29142.71|29174.64|29174.64|29132.32|29132.32|0
1626879900000|2021-07-21 15:05:00|29147.02|29147.02|29128.77|29128.77|29168.55|29168.55|29128.77|29128.77|0
1626880200000|2021-07-21 15:10:00|29120.16|29120.16|29112.3|29112.3|29124.46|29124.46|29101.15|29101.15|0
1626880500000|2021-07-21 15:15:00|29116.6|29116.6|29133.08|29133.08|29137.38|29137.38|29116.6|29116.6|0
1626880800000|2021-07-21 15:20:00|29124.46|29124.46|29114.83|29114.83|29133.08|29133.08|29110.52|29110.52|0
1626881100000|2021-07-21 15:25:00|29119.13|29119.13|29146|29146|29146|29146|29114.83|29114.83|0
1626938100000|2021-07-22 07:15:00|29119.88|29119.88|29046.67|29046.67|29125.97|29125.97|29046.67|29046.67|0
1626938400000|2021-07-22 07:20:00|29037.79|29037.79|29075.79|29075.79|29078.32|29078.32|29037.79|29037.79|0
1626938700000|2021-07-22 07:25:00|29067.18|29067.18|29023.09|29023.09|29071.49|29071.49|29002.31|29002.31|0
1626939000000|2021-07-22 07:30:00|29018.78|29018.78|28962.53|28962.53|29024.87|29024.87|28962.53|28962.53|0
1626939300000|2021-07-22 07:35:00|28960.75|28960.75|29006.62|29006.62|29006.62|29006.62|28960.75|28960.75|0
1626939600000|2021-07-22 07:40:00|29004.84|29004.84|28981.53|28981.53|29004.84|29004.84|28932.11|28932.11|0
1626939900000|2021-07-22 07:45:00|28990.14|28990.14|28964.03|28964.03|28990.14|28990.14|28953.91|28953.91|0
1626940200000|2021-07-22 07:50:00|28955.42|28955.42|29006.62|29006.62|29007.37|29007.37|28955.42|28955.42|0
1626940500000|2021-07-22 07:55:00|29002.31|29002.31|29068.21|29068.21|29068.96|29068.96|28998|28998|0
1626940800000|2021-07-22 08:00:00|29059.59|29059.59|29047.43|29047.43|29078.6|29078.6|29036.01|29036.01|0
1626941100000|2021-07-22 08:05:00|29038.81|29038.81|29058.09|29058.09|29101.91|29101.91|29030.2|29030.2|0
1626941400000|2021-07-22 08:10:00|29066.7|29066.7|29071.01|29071.01|29074.56|29074.56|29053.78|29053.78|0
1626941700000|2021-07-22 08:15:00|29062.4|29062.4|29053.78|29053.78|29071.01|29071.01|29037.31|29037.31|0
1626942000000|2021-07-22 08:20:00|29059.11|29059.11|29072.79|29072.79|29077.09|29077.09|29058.84|29058.84|0
1626942300000|2021-07-22 08:25:00|29081.4|29081.4|29068.48|29068.48|29083.18|29083.18|29058.09|29058.09|0
1626942600000|2021-07-22 08:30:00|29066.7|29066.7|29137.66|29137.66|29137.66|29137.66|29064.93|29064.93|0
1626942900000|2021-07-22 08:35:00|29142.99|29142.99|29201.77|29201.77|29203.55|29203.55|29142.99|29142.99|0
1626943200000|2021-07-22 08:40:00|29197.47|29197.47|29153.38|29153.38|29201.77|29201.77|29140.46|29140.46|0
1626943500000|2021-07-22 08:45:00|29161.99|29161.99|29129.32|29129.32|29161.99|29161.99|29129.32|29129.32|0
1626943800000|2021-07-22 08:50:00|29127.54|29127.54|29133.62|29133.62|29136.15|29136.15|29123.23|29123.23|0
1626944100000|2021-07-22 08:55:00|29137.93|29137.93|29152.63|29152.63|29167.32|29167.32|29137.93|29137.93|0
1626944400000|2021-07-22 09:00:00|29144.01|29144.01|29099.92|29099.92|29144.01|29144.01|29091.31|29091.31|0
1626944700000|2021-07-22 09:05:00|29101.7|29101.7|29087.76|29087.76|29101.7|29101.7|29087|29087|0
1626945000000|2021-07-22 09:10:00|29092.06|29092.06|29108.54|29108.54|29108.54|29108.54|29089.53|29089.53|0
1626945300000|2021-07-22 09:15:00|29112.84|29112.84|29093.84|29093.84|29126.79|29126.79|29093.84|29093.84|0
1626945600000|2021-07-22 09:20:00|29098.15|29098.15|29115.37|29115.37|29115.37|29115.37|29098.15|29098.15|0
1626945900000|2021-07-22 09:25:00|29119.68|29119.68|29106.76|29106.76|29119.68|29119.68|29100.68|29100.68|0
1626946200000|2021-07-22 09:30:00|29102.45|29102.45|29098.15|29098.15|29114.62|29114.62|29096.37|29096.37|0
1626946500000|2021-07-22 09:35:00|29115.37|29115.37|29101.7|29101.7|29115.37|29115.37|29097.39|29097.39|0
1626946800000|2021-07-22 09:40:00|29106.01|29106.01|29121.46|29121.46|29127.54|29127.54|29106.01|29106.01|0
1626947100000|2021-07-22 09:45:00|29112.84|29112.84|29111.07|29111.07|29112.84|29112.84|29092.06|29092.06|0
1626947400000|2021-07-22 09:50:00|29106.76|29106.76|29093.84|29093.84|29106.76|29106.76|29093.84|29093.84|0
1626947700000|2021-07-22 09:55:00|29089.53|29089.53|29063.42|29063.42|29089.53|29089.53|29059.11|29059.11|0
1626948000000|2021-07-22 10:00:00|29067.73|29067.73|29102.45|29102.45|29102.45|29102.45|29067.73|29067.73|0
1626948300000|2021-07-22 10:05:00|29106.76|29106.76|29110.31|29110.31|29111.07|29111.07|29098.15|29098.15|0
1626948600000|2021-07-22 10:10:00|29108.54|29108.54|29126.79|29126.79|29131.09|29131.09|29106.76|29106.76|0
1626948900000|2021-07-22 10:15:00|29128.56|29128.56|29107.03|29107.03|29141.48|29141.48|29107.03|29107.03|0
1626949200000|2021-07-22 10:20:00|29103.48|29103.48|29101.97|29101.97|29111.34|29111.34|29100.95|29100.95|0
1626949500000|2021-07-22 10:25:00|29098.42|29098.42|29096.64|29096.64|29098.42|29098.42|29094.86|29094.86|0
1626949800000|2021-07-22 10:30:00|29105.25|29105.25|29104.5|29104.5|29113.12|29113.12|29099.17|29099.17|0
1626950100000|2021-07-22 10:35:00|29102.73|29102.73|29102.73|29102.73|29108.81|29108.81|29088.03|29088.03|0
1626950400000|2021-07-22 10:40:00|29107.03|29107.03|29100.2|29100.2|29107.03|29107.03|29096.64|29096.64|0
1626950700000|2021-07-22 10:45:00|29108.81|29108.81|29084.75|29084.75|29112.36|29112.36|29082.97|29082.97|0
1626951000000|2021-07-22 10:50:00|29080.44|29080.44|29075.86|29075.86|29093.36|29093.36|29075.86|29075.86|0
1626951300000|2021-07-22 10:55:00|29080.17|29080.17|29080.17|29080.17|29096.64|29096.64|29065.47|29065.47|0
1626951600000|2021-07-22 11:00:00|29088.78|29088.78|29044.69|29044.69|29109.56|29109.56|29038.61|29038.61|0
1626951900000|2021-07-22 11:05:00|29036.08|29036.08|29051.53|29051.53|29051.53|29051.53|29028.22|29028.22|0
1626952200000|2021-07-22 11:10:00|29055.08|29055.08|29065.47|29065.47|29065.47|29065.47|29055.08|29055.08|0
1626952500000|2021-07-22 11:15:00|29061.16|29061.16|29017.83|29017.83|29061.16|29061.16|29017.83|29017.83|0
1626952800000|2021-07-22 11:20:00|29013.52|29013.52|28996.02|28996.02|29017.83|29017.83|28991.71|28991.71|0
1626953100000|2021-07-22 11:25:00|29000.33|29000.33|29000.33|29000.33|29006.41|29006.41|28992.47|28992.47|0
1626953400000|2021-07-22 11:30:00|28996.02|28996.02|29008.94|29008.94|29008.94|29008.94|28994.24|28994.24|0
1626953700000|2021-07-22 11:35:00|29004.63|29004.63|28992.47|28992.47|29006.41|29006.41|28992.47|28992.47|0
1626954000000|2021-07-22 11:40:00|28990.69|28990.69|29003.61|29003.61|29007.92|29007.92|28978.52|28978.52|0
1626954300000|2021-07-22 11:45:00|28999.3|28999.3|28997.53|28997.53|29009.69|29009.69|28993.22|28993.22|0
1626954600000|2021-07-22 11:50:00|29001.83|29001.83|28995|28995|29014|29014|28995|28995|0
1626954900000|2021-07-22 11:55:00|28996.77|28996.77|29004.63|29004.63|29004.63|29004.63|28988.16|28988.16|0
1626955200000|2021-07-22 12:00:00|29008.94|29008.94|28969.91|28969.91|29008.94|29008.94|28968.13|28968.13|0
1626955500000|2021-07-22 12:05:00|28966.36|28966.36|28978.52|28978.52|28982.83|28982.83|28957.74|28957.74|0
1626955800000|2021-07-22 12:10:00|28974.22|28974.22|28960.27|28960.27|28978.52|28978.52|28951.66|28951.66|0
1626956100000|2021-07-22 12:15:00|28968.88|28968.88|28987.89|28987.89|28987.89|28987.89|28962.8|28962.8|0
1626956400000|2021-07-22 12:20:00|28989.66|28989.66|28988.91|28988.91|29001.83|29001.83|28987.14|28987.14|0
1626956700000|2021-07-22 12:25:00|28993.22|28993.22|28993.97|28993.97|28997.53|28997.53|28976.75|28976.75|0
1626957000000|2021-07-22 12:30:00|28985.36|28985.36|28997.53|28997.53|29000.05|29000.05|28976.75|28976.75|0
1626957300000|2021-07-22 12:35:00|28993.22|28993.22|28986.86|28986.86|28993.97|28993.97|28979.27|28979.27|0
1626957600000|2021-07-22 12:40:00|28991.17|28991.17|28994.72|28994.72|28997.25|28997.25|28984.33|28984.33|0
1626957900000|2021-07-22 12:45:00|28999.03|28999.03|29001.56|29001.56|29011.95|29011.95|28992.95|28992.95|0
1626958200000|2021-07-22 12:50:00|28997.25|28997.25|28949.61|28949.61|29001.56|29001.56|28945.3|28945.3|0
1626958500000|2021-07-22 12:55:00|28947.83|28947.83|28969.36|28969.36|28971.89|28971.89|28939.97|28939.97|0
1626958800000|2021-07-22 13:00:00|28965.06|28965.06|28948.58|28948.58|28986.59|28986.59|28946.81|28946.81|0
1626959100000|2021-07-22 13:05:00|28939.97|28939.97|28930.61|28930.61|28956.44|28956.44|28930.61|28930.61|0
1626959400000|2021-07-22 13:10:00|28926.3|28926.3|28915.16|28915.16|28934.91|28934.91|28915.16|28915.16|0
1626959700000|2021-07-22 13:15:00|28910.85|28910.85|28919.46|28919.46|28919.46|28919.46|28909.07|28909.07|0
1626960000000|2021-07-22 13:20:00|28915.16|28915.16|28963.55|28963.55|28976.47|28976.47|28910.85|28910.85|0
1626960300000|2021-07-22 13:25:00|28967.86|28967.86|28984.33|28984.33|29001.56|29001.56|28963.55|28963.55|0
1626960600000|2021-07-22 13:30:00|28988.64|28988.64|28891.57|28891.57|28997.25|28997.25|28888.29|28888.29|0
1626960900000|2021-07-22 13:35:00|28887.27|28887.27|28853.57|28853.57|28887.27|28887.27|28825.95|28825.95|0
1626961200000|2021-07-22 13:40:00|28855.34|28855.34|28892.6|28892.6|28896.91|28896.91|28846.73|28846.73|0
1626961500000|2021-07-22 13:45:00|28883.99|28883.99|28903.74|28903.74|28947.08|28947.08|28883.99|28883.99|0
1626961800000|2021-07-22 13:50:00|28912.35|28912.35|28930.61|28930.61|28930.61|28930.61|28889.04|28889.04|0
1626962100000|2021-07-22 13:55:00|28934.91|28934.91|28928.08|28928.08|28934.91|28934.91|28894.38|28894.38|0
1626962400000|2021-07-22 14:00:00|28923.77|28923.77|28924.79|28924.79|28946.33|28946.33|28908.32|28908.32|0
1626962700000|2021-07-22 14:05:00|28920.49|28920.49|28923.02|28923.02|28939.49|28939.49|28896.15|28896.15|0
1626963000000|2021-07-22 14:10:00|28924.79|28924.79|28954.19|28954.19|28979.27|28979.27|28924.79|28924.79|0
1626963300000|2021-07-22 14:15:00|28958.49|28958.49|28968.13|28968.13|28976.75|28976.75|28958.49|28958.49|0
1626963600000|2021-07-22 14:20:00|28972.44|28972.44|28965.6|28965.6|28974.22|28974.22|28951.66|28951.66|0
1626963900000|2021-07-22 14:25:00|28967.38|28967.38|28999.3|28999.3|28999.3|28999.3|28967.38|28967.38|0
1626964200000|2021-07-22 14:30:00|29003.61|29003.61|28989.94|28989.94|29007.92|29007.92|28982.08|28982.08|0
1626964500000|2021-07-22 14:35:00|28994.24|28994.24|29008.94|29008.94|29017.55|29017.55|28994.24|28994.24|0
1626964800000|2021-07-22 14:40:00|29000.33|29000.33|29017.83|29017.83|29024.66|29024.66|29000.33|29000.33|0
1626965100000|2021-07-22 14:45:00|29022.13|29022.13|29016.8|29016.8|29043.67|29043.67|28997.8|28997.8|0
1626965400000|2021-07-22 14:50:00|29012.5|29012.5|29047.22|29047.22|29055.83|29055.83|29006.41|29006.41|0
1626965700000|2021-07-22 14:55:00|29055.83|29055.83|29062.53|29062.53|29066.84|29066.84|29047.97|29047.97|0
1626966000000|2021-07-22 15:00:00|29063.42|29063.42|29030.47|29030.47|29065.95|29065.95|29026.17|29026.17|0
1626966300000|2021-07-22 15:05:00|29034.78|29034.78|29066.98|29066.98|29077.37|29077.37|29030.47|29030.47|0
1626966600000|2021-07-22 15:10:00|29075.59|29075.59|29081.67|29081.67|29088.64|29088.64|29068.75|29068.75|0
1626966900000|2021-07-22 15:15:00|29082.56|29082.56|29088.51|29088.51|29100.68|29100.68|29075.59|29075.59|0
1626967200000|2021-07-22 15:20:00|29079.89|29079.89|29054.81|29054.81|29079.89|29079.89|29050.5|29050.5|0
1626967500000|2021-07-22 15:25:00|29050.5|29050.5|29051.25|29051.25|29067.73|29067.73|29044.42|29044.42|0
1627024500000|2021-07-23 07:15:00|29285.24|29285.24|29323.24|29323.24|29346.55|29346.55|29276.62|29276.62|0
1627024800000|2021-07-23 07:20:00|29336.16|29336.16|29354.41|29354.41|29356.94|29356.94|29318.94|29318.94|0
1627025100000|2021-07-23 07:25:00|29358.72|29358.72|29292.82|29292.82|29375.19|29375.19|29292.82|29292.82|0
1627025400000|2021-07-23 07:30:00|29294.6|29294.6|29283.94|29283.94|29321.19|29321.19|29272.8|29272.8|0
1627025700000|2021-07-23 07:35:00|29279.63|29279.63|29292.55|29292.55|29292.55|29292.55|29255.3|29255.3|0
1627026000000|2021-07-23 07:40:00|29296.86|29296.86|29289|29289|29311.55|29311.55|29288.24|29288.24|0
1627026300000|2021-07-23 07:45:00|29290.77|29290.77|29288.24|29288.24|29305.47|29305.47|29282.16|29282.16|0
1627026600000|2021-07-23 07:50:00|29275.32|29275.32|29291.8|29291.8|29291.8|29291.8|29262.4|29262.4|0
1627026900000|2021-07-23 07:55:00|29293.58|29293.58|29305.74|29305.74|29321.19|29321.19|29293.58|29293.58|0
1627027200000|2021-07-23 08:00:00|29307.52|29307.52|29284.96|29284.96|29307.52|29307.52|29274.57|29274.57|0
1627027500000|2021-07-23 08:05:00|29289.27|29289.27|29320.44|29320.44|29320.44|29320.44|29277.1|29277.1|0
1627027800000|2021-07-23 08:10:00|29324.75|29324.75|29301.44|29301.44|29341.22|29341.22|29301.44|29301.44|0
1627028100000|2021-07-23 08:15:00|29305.74|29305.74|29328.3|29328.3|29331.58|29331.58|29305.74|29305.74|0
1627028400000|2021-07-23 08:20:00|29323.99|29323.99|29313.6|29313.6|29323.99|29323.99|29303.21|29303.21|0
1627028700000|2021-07-23 08:25:00|29323.99|29323.99|29297.13|29297.13|29325.77|29325.77|29294.6|29294.6|0
1627029000000|2021-07-23 08:30:00|29300.68|29300.68|29317.16|29317.16|29321.46|29321.46|29300.68|29300.68|0
1627029300000|2021-07-23 08:35:00|29318.94|29318.94|29358.72|29358.72|29363.03|29363.03|29318.94|29318.94|0
1627029600000|2021-07-23 08:40:00|29367.33|29367.33|29344.02|29344.02|29371.64|29371.64|29339.72|29339.72|0
1627029900000|2021-07-23 08:45:00|29348.33|29348.33|29333.63|29333.63|29358.72|29358.72|29333.63|29333.63|0
1627030200000|2021-07-23 08:50:00|29330.08|29330.08|29331.85|29331.85|29340.47|29340.47|29326.52|29326.52|0
1627030500000|2021-07-23 08:55:00|29336.16|29336.16|29327.55|29327.55|29344.77|29344.77|29327.55|29327.55|0
1627030800000|2021-07-23 09:00:00|29331.85|29331.85|29346.55|29346.55|29346.55|29346.55|29331.85|29331.85|0
1627031100000|2021-07-23 09:05:00|29342.24|29342.24|29345.8|29345.8|29345.8|29345.8|29333.63|29333.63|0
1627031400000|2021-07-23 09:10:00|29350.11|29350.11|29338.69|29338.69|29350.11|29350.11|29338.69|29338.69|0
1627031700000|2021-07-23 09:15:00|29321.46|29321.46|29343|29343|29343|29343|29321.46|29321.46|0
1627032000000|2021-07-23 09:20:00|29351.61|29351.61|29357.69|29357.69|29369.86|29369.86|29349.08|29349.08|0
1627032300000|2021-07-23 09:25:00|29362|29362|29369.86|29369.86|29369.86|29369.86|29354.14|29354.14|0
1627032600000|2021-07-23 09:30:00|29374.17|29374.17|29356.94|29356.94|29374.17|29374.17|29344.02|29344.02|0
1627032900000|2021-07-23 09:35:00|29361.25|29361.25|29344.02|29344.02|29371.64|29371.64|29344.02|29344.02|0
1627033200000|2021-07-23 09:40:00|29339.72|29339.72|29358.72|29358.72|29373.42|29373.42|29339.72|29339.72|0
1627033500000|2021-07-23 09:45:00|29354.41|29354.41|29336.16|29336.16|29354.41|29354.41|29311.07|29311.07|0
1627033800000|2021-07-23 09:50:00|29340.47|29340.47|29309.3|29309.3|29340.47|29340.47|29304.99|29304.99|0
1627034100000|2021-07-23 09:55:00|29304.99|29304.99|29284.96|29284.96|29309.3|29309.3|29272.04|29272.04|0
1627034400000|2021-07-23 10:00:00|29280.66|29280.66|29282.43|29282.43|29286.74|29286.74|29263.43|29263.43|0
1627034700000|2021-07-23 10:05:00|29278.13|29278.13|29292.82|29292.82|29298.91|29298.91|29267.74|29267.74|0
1627035000000|2021-07-23 10:10:00|29297.13|29297.13|29334.38|29334.38|29340.47|29340.47|29297.13|29297.13|0
1627035300000|2021-07-23 10:15:00|29330.08|29330.08|29332.61|29332.61|29334.38|29334.38|29315.38|29315.38|0
1627035600000|2021-07-23 10:20:00|29323.99|29323.99|29333.63|29333.63|29346.55|29346.55|29323.99|29323.99|0
1627035900000|2021-07-23 10:25:00|29337.94|29337.94|29311.07|29311.07|29346.55|29346.55|29311.07|29311.07|0
1627036200000|2021-07-23 10:30:00|29315.38|29315.38|29325.77|29325.77|29325.77|29325.77|29309.3|29309.3|0
1627036500000|2021-07-23 10:35:00|29321.46|29321.46|29325.77|29325.77|29327.55|29327.55|29321.46|29321.46|0
1627036800000|2021-07-23 10:40:00|29321.46|29321.46|29329.33|29329.33|29333.63|29333.63|29321.46|29321.46|0
1627037100000|2021-07-23 10:45:00|29325.02|29325.02|29323.24|29323.24|29329.33|29329.33|29318.94|29318.94|0
1627037400000|2021-07-23 10:50:00|29318.94|29318.94|29331.1|29331.1|29331.1|29331.1|29318.18|29318.18|0
1627037700000|2021-07-23 10:55:00|29335.41|29335.41|29335.41|29335.41|29335.41|29335.41|29335.41|29335.41|0
1627038000000|2021-07-23 11:00:00|29331.1|29331.1|29322.49|29322.49|29331.1|29331.1|29309.57|29309.57|0
1627038300000|2021-07-23 11:05:00|29326.8|29326.8|29305.26|29305.26|29328.57|29328.57|29293.1|29293.1|0
1627038600000|2021-07-23 11:10:00|29300.96|29300.96|29273.34|29273.34|29300.96|29300.96|29269.03|29269.03|0
1627038900000|2021-07-23 11:15:00|29266.23|29266.23|29284.48|29284.48|29288.79|29288.79|29251.54|29251.54|0
1627039200000|2021-07-23 11:20:00|29288.79|29288.79|29282.71|29282.71|29296.65|29296.65|29282.71|29282.71|0
1627039500000|2021-07-23 11:25:00|29278.4|29278.4|29265.48|29265.48|29278.4|29278.4|29261.93|29261.93|0
1627039800000|2021-07-23 11:30:00|29269.79|29269.79|29280.93|29280.93|29293.1|29293.1|29269.79|29269.79|0
1627040100000|2021-07-23 11:35:00|29282.71|29282.71|29287.01|29287.01|29288.79|29288.79|29282.71|29282.71|0
1627040400000|2021-07-23 11:40:00|29291.32|29291.32|29287.01|29287.01|29297.4|29297.4|29276.62|29276.62|0
1627040700000|2021-07-23 11:45:00|29282.71|29282.71|29266.23|29266.23|29282.71|29282.71|29252.29|29252.29|0
1627041000000|2021-07-23 11:50:00|29270.54|29270.54|29293.1|29293.1|29293.1|29293.1|29270.54|29270.54|0
1627041300000|2021-07-23 11:55:00|29291.32|29291.32|29287.01|29287.01|29291.32|29291.32|29287.01|29287.01|0
1627041600000|2021-07-23 12:00:00|29282.71|29282.71|29250.24|29250.24|29285.71|29285.71|29246.68|29246.68|0
1627041900000|2021-07-23 12:05:00|29248.46|29248.46|29253.52|29253.52|29257.07|29257.07|29231.99|29231.99|0
1627042200000|2021-07-23 12:10:00|29251.74|29251.74|29244.63|29244.63|29254.27|29254.27|29236.02|29236.02|0
1627042500000|2021-07-23 12:15:00|29240.33|29240.33|29259.33|29259.33|29259.33|29259.33|29229.94|29229.94|0
1627042800000|2021-07-23 12:20:00|29250.72|29250.72|29245.39|29245.39|29250.72|29250.72|29228.91|29228.91|0
1627043100000|2021-07-23 12:25:00|29249.69|29249.69|29241.83|29241.83|29254|29254|29235.75|29235.75|0
1627043400000|2021-07-23 12:30:00|29240.05|29240.05|29256.53|29256.53|29260.83|29260.83|29240.05|29240.05|0
1627043700000|2021-07-23 12:35:00|29252.22|29252.22|29247.16|29247.16|29265.41|29265.41|29247.16|29247.16|0
1627044000000|2021-07-23 12:40:00|29248.94|29248.94|29238.55|29238.55|29248.94|29248.94|29234.24|29234.24|0
1627044300000|2021-07-23 12:45:00|29240.33|29240.33|29250.72|29250.72|29259.33|29259.33|29240.33|29240.33|0
1627044600000|2021-07-23 12:50:00|29255.02|29255.02|29255.02|29255.02|29265.41|29265.41|29255.02|29255.02|0
1627044900000|2021-07-23 12:55:00|29259.33|29259.33|29275.05|29275.05|29279.36|29279.36|29258.58|29258.58|0
1627045200000|2021-07-23 13:00:00|29270.74|29270.74|29256.8|29256.8|29270.74|29270.74|29252.49|29252.49|0
1627045500000|2021-07-23 13:05:00|29261.11|29261.11|29271.5|29271.5|29271.5|29271.5|29256.8|29256.8|0
1627045800000|2021-07-23 13:10:00|29280.11|29280.11|29302.67|29302.67|29306.97|29306.97|29280.11|29280.11|0
1627046100000|2021-07-23 13:15:00|29298.36|29298.36|29311.28|29311.28|29315.59|29315.59|29298.36|29298.36|0
1627046400000|2021-07-23 13:20:00|29315.59|29315.59|29321.67|29321.67|29328.51|29328.51|29315.59|29315.59|0
1627046700000|2021-07-23 13:25:00|29317.36|29317.36|29298.36|29298.36|29319.89|29319.89|29298.36|29298.36|0
1627047000000|2021-07-23 13:30:00|29302.67|29302.67|29311.55|29311.55|29320.17|29320.17|29275.05|29275.05|0
1627047300000|2021-07-23 13:35:00|29315.86|29315.86|29325.22|29325.22|29329.53|29329.53|29295.83|29295.83|0
1627047600000|2021-07-23 13:40:00|29329.53|29329.53|29320.92|29320.92|29333.84|29333.84|29310.53|29310.53|0
1627047900000|2021-07-23 13:45:00|29322.7|29322.7|29344.23|29344.23|29348.53|29348.53|29310.53|29310.53|0
1627048200000|2021-07-23 13:50:00|29339.92|29339.92|29317.64|29317.64|29353.11|29353.11|29315.86|29315.86|0
1627048500000|2021-07-23 13:55:00|29315.86|29315.86|29327.28|29327.28|29331.58|29331.58|29307.25|29307.25|0
1627048800000|2021-07-23 14:00:00|29331.58|29331.58|29381|29381|29385.31|29385.31|29331.58|29331.58|0
1627049100000|2021-07-23 14:05:00|29389.62|29389.62|29412.17|29412.17|29416.48|29416.48|29389.62|29389.62|0
1627049400000|2021-07-23 14:10:00|29416.48|29416.48|29401.78|29401.78|29420.79|29420.79|29393.17|29393.17|0
1627049700000|2021-07-23 14:15:00|29397.48|29397.48|29406.09|29406.09|29414.7|29414.7|29397.48|29397.48|0
1627050000000|2021-07-23 14:20:00|29410.4|29410.4|29407.87|29407.87|29427.62|29427.62|29406.09|29406.09|0
1627050300000|2021-07-23 14:25:00|29412.17|29412.17|29380.25|29380.25|29412.17|29412.17|29371.64|29371.64|0
1627050600000|2021-07-23 14:30:00|29375.94|29375.94|29378.47|29378.47|29382.78|29382.78|29365.55|29365.55|0
1627050900000|2021-07-23 14:35:00|29376.7|29376.7|29397.48|29397.48|29412.17|29412.17|29372.39|29372.39|0
1627051200000|2021-07-23 14:40:00|29399.25|29399.25|29416.48|29416.48|29416.48|29416.48|29399.25|29399.25|0
1627051500000|2021-07-23 14:45:00|29420.79|29420.79|29433.71|29433.71|29433.71|29433.71|29416.48|29416.48|0
1627051800000|2021-07-23 14:50:00|29438.01|29438.01|29442.32|29442.32|29444.1|29444.1|29433.71|29433.71|0
1627052100000|2021-07-23 14:55:00|29446.63|29446.63|29442.32|29442.32|29452.71|29452.71|29438.01|29438.01|0
1627052400000|2021-07-23 15:00:00|29438.01|29438.01|29451.96|29451.96|29464.88|29464.88|29438.01|29438.01|0
1627052700000|2021-07-23 15:05:00|29456.26|29456.26|29413.95|29413.95|29456.26|29456.26|29413.95|29413.95|0
1627053000000|2021-07-23 15:10:00|29418.26|29418.26|29404.59|29404.59|29422.56|29422.56|29396.72|29396.72|0
1627053300000|2021-07-23 15:15:00|29402.81|29402.81|29446.15|29446.15|29450.45|29450.45|29402.81|29402.81|0
1627053600000|2021-07-23 15:20:00|29441.84|29441.84|29443.34|29443.34|29454.76|29454.76|29441.84|29441.84|0
1627053900000|2021-07-23 15:25:00|29445.12|29445.12|29490.24|29490.24|29490.24|29490.24|29445.12|29445.12|0
1627283700000|2021-07-26 07:15:00|29299.66|29299.66|29277.1|29277.1|29299.66|29299.66|29234.79|29234.79|0
1627284000000|2021-07-26 07:20:00|29264.18|29264.18|29287.49|29287.49|29297.88|29297.88|29264.18|29264.18|0
1627284300000|2021-07-26 07:25:00|29283.19|29283.19|29264.18|29264.18|29296.1|29296.1|29232.26|29232.26|0
1627284600000|2021-07-26 07:30:00|29268.49|29268.49|29300.68|29300.68|29300.68|29300.68|29261.65|29261.65|0
1627284900000|2021-07-26 07:35:00|29292.07|29292.07|29303.49|29303.49|29307.79|29307.79|29277.37|29277.37|0
1627285200000|2021-07-26 07:40:00|29299.18|29299.18|29264.46|29264.46|29299.18|29299.18|29255.84|29255.84|0
1627285500000|2021-07-26 07:45:00|29260.15|29260.15|29280.93|29280.93|29283.46|29283.46|29260.15|29260.15|0
1627285800000|2021-07-26 07:50:00|29277.37|29277.37|29297.4|29297.4|29307.79|29307.79|29277.37|29277.37|0
1627286100000|2021-07-26 07:55:00|29293.1|29293.1|29290.29|29290.29|29301.71|29301.71|29280.18|29280.18|0
1627286400000|2021-07-26 08:00:00|29281.68|29281.68|29275.6|29275.6|29290.29|29290.29|29268.76|29268.76|0
1627286700000|2021-07-26 08:05:00|29273.82|29273.82|29294.6|29294.6|29298.91|29298.91|29271.29|29271.29|0
1627287000000|2021-07-26 08:10:00|29290.29|29290.29|29306.77|29306.77|29307.52|29307.52|29290.29|29290.29|0
1627287300000|2021-07-26 08:15:00|29319.69|29319.69|29338.69|29338.69|29365.55|29365.55|29319.69|29319.69|0
1627287600000|2021-07-26 08:20:00|29336.91|29336.91|29323.99|29323.99|29349.08|29349.08|29323.99|29323.99|0
1627287900000|2021-07-26 08:25:00|29332.61|29332.61|29339.44|29339.44|29339.44|29339.44|29329.05|29329.05|0
1627288200000|2021-07-26 08:30:00|29335.14|29335.14|29341.22|29341.22|29353.39|29353.39|29330.83|29330.83|0
1627288500000|2021-07-26 08:35:00|29343|29343|29368.08|29368.08|29371.64|29371.64|29343|29343|0
1627288800000|2021-07-26 08:40:00|29364.53|29364.53|29355.16|29355.16|29366.31|29366.31|29355.16|29355.16|0
1627289100000|2021-07-26 08:45:00|29359.47|29359.47|29353.39|29353.39|29371.64|29371.64|29353.39|29353.39|0
1627289400000|2021-07-26 08:50:00|29351.61|29351.61|29351.61|29351.61|29355.92|29355.92|29343|29343|0
1627289700000|2021-07-26 08:55:00|29343|29343|29322.22|29322.22|29343|29343|29307.52|29307.52|0
1627290000000|2021-07-26 09:00:00|29317.91|29317.91|29321.46|29321.46|29332.61|29332.61|29317.91|29317.91|0
1627290300000|2021-07-26 09:05:00|29308.55|29308.55|29304.24|29304.24|29312.85|29312.85|29299.93|29299.93|0
1627290600000|2021-07-26 09:10:00|29308.55|29308.55|29321.46|29321.46|29321.46|29321.46|29304.24|29304.24|0
1627290900000|2021-07-26 09:15:00|29317.16|29317.16|29319.69|29319.69|29321.46|29321.46|29306.77|29306.77|0
1627291200000|2021-07-26 09:20:00|29311.07|29311.07|29306.77|29306.77|29317.16|29317.16|29302.46|29302.46|0
1627291500000|2021-07-26 09:25:00|29311.07|29311.07|29309.3|29309.3|29319.69|29319.69|29300.68|29300.68|0
1627291800000|2021-07-26 09:30:00|29312.85|29312.85|29317.16|29317.16|29317.16|29317.16|29312.85|29312.85|0
1627292100000|2021-07-26 09:35:00|29308.55|29308.55|29315.38|29315.38|29315.38|29315.38|29298.15|29298.15|0
1627292400000|2021-07-26 09:40:00|29317.16|29317.16|29342.24|29342.24|29342.24|29342.24|29317.16|29317.16|0
1627292700000|2021-07-26 09:45:00|29340.47|29340.47|29342.24|29342.24|29342.24|29342.24|29329.33|29329.33|0
1627293000000|2021-07-26 09:50:00|29350.86|29350.86|29356.94|29356.94|29356.94|29356.94|29350.86|29350.86|0
1627293300000|2021-07-26 09:55:00|29352.63|29352.63|29359.47|29359.47|29363.78|29363.78|29352.63|29352.63|0
1627293600000|2021-07-26 10:00:00|29355.16|29355.16|29359.47|29359.47|29359.47|29359.47|29336.91|29336.91|0
1627293900000|2021-07-26 10:05:00|29361.25|29361.25|29351.61|29351.61|29379.23|29379.23|29351.61|29351.61|0
1627294200000|2021-07-26 10:10:00|29347.3|29347.3|29353.39|29353.39|29353.39|29353.39|29347.3|29347.3|0
1627294500000|2021-07-26 10:15:00|29344.77|29344.77|29337.67|29337.67|29357.69|29357.69|29337.67|29337.67|0
1627294800000|2021-07-26 10:20:00|29339.44|29339.44|29334.38|29334.38|29339.44|29339.44|29330.83|29330.83|0
1627295100000|2021-07-26 10:25:00|29338.69|29338.69|29347.3|29347.3|29347.3|29347.3|29327.28|29327.28|0
1627295400000|2021-07-26 10:30:00|29350.86|29350.86|29350.86|29350.86|29355.16|29355.16|29340.47|29340.47|0
1627295700000|2021-07-26 10:35:00|29346.55|29346.55|29342.24|29342.24|29350.86|29350.86|29342.24|29342.24|0
1627296000000|2021-07-26 10:40:00|29346.55|29346.55|29341.49|29341.49|29350.86|29350.86|29341.49|29341.49|0
1627296300000|2021-07-26 10:45:00|29339.72|29339.72|29318.94|29318.94|29339.72|29339.72|29314.63|29314.63|0
1627296600000|2021-07-26 10:50:00|29323.24|29323.24|29324.27|29324.27|29337.19|29337.19|29323.24|29323.24|0
1627296900000|2021-07-26 10:55:00|29319.96|29319.96|29307.04|29307.04|29319.96|29319.96|29301.71|29301.71|0
1627297200000|2021-07-26 11:00:00|29305.26|29305.26|29326.8|29326.8|29326.8|29326.8|29305.26|29305.26|0
1627297500000|2021-07-26 11:05:00|29325.02|29325.02|29346.55|29346.55|29346.55|29346.55|29325.02|29325.02|0
1627297800000|2021-07-26 11:10:00|29350.86|29350.86|29338.69|29338.69|29350.86|29350.86|29332.61|29332.61|0
1627298100000|2021-07-26 11:15:00|29343|29343|29343|29343|29350.86|29350.86|29340.47|29340.47|0
1627298400000|2021-07-26 11:20:00|29338.69|29338.69|29357.69|29357.69|29357.69|29357.69|29336.91|29336.91|0
1627298700000|2021-07-26 11:25:00|29362|29362|29368.08|29368.08|29376.7|29376.7|29362|29362|0
1627299000000|2021-07-26 11:30:00|29363.78|29363.78|29372.39|29372.39|29372.39|29372.39|29363.78|29363.78|0
1627299300000|2021-07-26 11:35:00|29376.7|29376.7|29381|29381|29385.31|29385.31|29372.39|29372.39|0
1627299600000|2021-07-26 11:40:00|29382.78|29382.78|29398.23|29398.23|29398.23|29398.23|29381|29381|0
1627299900000|2021-07-26 11:45:00|29393.92|29393.92|29428.37|29428.37|29428.37|29428.37|29393.92|29393.92|0
1627300200000|2021-07-26 11:50:00|29424.07|29424.07|29457.02|29457.02|29465.63|29465.63|29424.07|29424.07|0
1627300500000|2021-07-26 11:55:00|29464.88|29464.88|29479.57|29479.57|29483.88|29483.88|29464.88|29464.88|0
1627300800000|2021-07-26 12:00:00|29470.96|29470.96|29496.05|29496.05|29496.05|29496.05|29470.96|29470.96|0
1627301100000|2021-07-26 12:05:00|29491.74|29491.74|29504.66|29504.66|29508.21|29508.21|29491.74|29491.74|0
1627301400000|2021-07-26 12:10:00|29508.97|29508.97|29549.77|29549.77|29554.08|29554.08|29508.97|29508.97|0
1627301700000|2021-07-26 12:15:00|29536.86|29536.86|29566.25|29566.25|29570.56|29570.56|29536.86|29536.86|0
1627302000000|2021-07-26 12:20:00|29561.94|29561.94|29530.77|29530.77|29561.94|29561.94|29530.77|29530.77|0
1627302300000|2021-07-26 12:25:00|29535.08|29535.08|29522.16|29522.16|29540.41|29540.41|29522.16|29522.16|0
1627302600000|2021-07-26 12:30:00|29513.55|29513.55|29522.16|29522.16|29526.47|29526.47|29509.24|29509.24|0
1627302900000|2021-07-26 12:35:00|29526.47|29526.47|29547.25|29547.25|29547.25|29547.25|29517.85|29517.85|0
1627303200000|2021-07-26 12:40:00|29542.94|29542.94|29522.91|29522.91|29542.94|29542.94|29505.68|29505.68|0
1627303500000|2021-07-26 12:45:00|29518.6|29518.6|29523.66|29523.66|29532.28|29532.28|29508.97|29508.97|0
1627303800000|2021-07-26 12:50:00|29519.36|29519.36|29488.94|29488.94|29519.36|29519.36|29488.19|29488.19|0
1627304100000|2021-07-26 12:55:00|29484.63|29484.63|29455.24|29455.24|29484.63|29484.63|29444.85|29444.85|0
1627304400000|2021-07-26 13:00:00|29459.54|29459.54|29438.76|29438.76|29462.07|29462.07|29425.85|29425.85|0
1627304700000|2021-07-26 13:05:00|29436.99|29436.99|29429.13|29429.13|29436.99|29436.99|29411.9|29411.9|0
1627305000000|2021-07-26 13:10:00|29424.82|29424.82|29438.76|29438.76|29440.54|29440.54|29424.82|29424.82|0
1627305300000|2021-07-26 13:15:00|29443.07|29443.07|29439.79|29439.79|29448.4|29448.4|29439.79|29439.79|0
1627305600000|2021-07-26 13:20:00|29435.48|29435.48|29419.01|29419.01|29435.48|29435.48|29419.01|29419.01|0
1627305900000|2021-07-26 13:25:00|29414.7|29414.7|29444.85|29444.85|29453.46|29453.46|29414.7|29414.7|0
1627306200000|2021-07-26 13:30:00|29436.24|29436.24|29413.95|29413.95|29449.15|29449.15|29376.7|29376.7|0
1627306500000|2021-07-26 13:35:00|29418.26|29418.26|29439.04|29439.04|29442.59|29442.59|29404.31|29404.31|0
1627306800000|2021-07-26 13:40:00|29447.65|29447.65|29426.87|29426.87|29451.96|29451.96|29405.34|29405.34|0
1627307100000|2021-07-26 13:45:00|29431.18|29431.18|29469.46|29469.46|29478.07|29478.07|29418.26|29418.26|0
1627307400000|2021-07-26 13:50:00|29467.68|29467.68|29468.7|29468.7|29471.99|29471.99|29440.06|29440.06|0
1627307700000|2021-07-26 13:55:00|29451.48|29451.48|29446.15|29446.15|29458.31|29458.31|29437.53|29437.53|0
1627308000000|2021-07-26 14:00:00|29450.45|29450.45|29439.31|29439.31|29450.45|29450.45|29411.69|29411.69|0
1627308300000|2021-07-26 14:05:00|29435|29435|29427.14|29427.14|29435|29435|29416|29416|0
1627308600000|2021-07-26 14:10:00|29431.45|29431.45|29406.36|29406.36|29441.84|29441.84|29400.28|29400.28|0
1627308900000|2021-07-26 14:15:00|29402.81|29402.81|29406.09|29406.09|29416.48|29416.48|29394.2|29394.2|0
1627309200000|2021-07-26 14:20:00|29410.4|29410.4|29427.62|29427.62|29431.93|29431.93|29410.4|29410.4|0
1627309500000|2021-07-26 14:25:00|29425.85|29425.85|29421.54|29421.54|29455.24|29455.24|29417.23|29417.23|0
1627309800000|2021-07-26 14:30:00|29425.85|29425.85|29410.4|29410.4|29435.48|29435.48|29406.09|29406.09|0
1627310100000|2021-07-26 14:35:00|29406.09|29406.09|29408.62|29408.62|29414.7|29414.7|29404.31|29404.31|0
1627310400000|2021-07-26 14:40:00|29410.4|29410.4|29400.01|29400.01|29411.42|29411.42|29395.7|29395.7|0
1627310700000|2021-07-26 14:45:00|29404.31|29404.31|29454.49|29454.49|29461.32|29461.32|29404.31|29404.31|0
1627311000000|2021-07-26 14:50:00|29450.18|29450.18|29425.85|29425.85|29452.71|29452.71|29417.98|29417.98|0
1627311300000|2021-07-26 14:55:00|29430.15|29430.15|29435.21|29435.21|29441.29|29441.29|29425.85|29425.85|0
1627311600000|2021-07-26 15:00:00|29439.52|29439.52|29408.35|29408.35|29441.29|29441.29|29397.96|29397.96|0
1627311900000|2021-07-26 15:05:00|29410.12|29410.12|29405.82|29405.82|29417.98|29417.98|29405.82|29405.82|0
1627312200000|2021-07-26 15:10:00|29401.51|29401.51|29416.21|29416.21|29416.21|29416.21|29397.2|29397.2|0
1627312500000|2021-07-26 15:15:00|29411.9|29411.9|29417.98|29417.98|29426.6|29426.6|29409.37|29409.37|0
1627312800000|2021-07-26 15:20:00|29416.21|29416.21|29408.35|29408.35|29418.74|29418.74|29408.35|29408.35|0
1627313100000|2021-07-26 15:25:00|29412.65|29412.65|29407.59|29407.59|29429.13|29429.13|29403.29|29403.29|0
1627370100000|2021-07-27 07:15:00|29182.29|29182.29|29075.86|29075.86|29186.6|29186.6|29063.69|29063.69|0
1627370400000|2021-07-27 07:20:00|29067.25|29067.25|29007.92|29007.92|29068|29068|28988.16|28988.16|0
1627370700000|2021-07-27 07:25:00|29003.61|29003.61|28966.36|28966.36|29037.58|29037.58|28966.36|28966.36|0
1627371000000|2021-07-27 07:30:00|28964.58|28964.58|28980.3|28980.3|28997.53|28997.53|28963.83|28963.83|0
1627371300000|2021-07-27 07:35:00|28975.99|28975.99|28963.83|28963.83|28993.22|28993.22|28963.83|28963.83|0
1627371600000|2021-07-27 07:40:00|28968.13|28968.13|28968.13|28968.13|28976.75|28976.75|28930.88|28930.88|0
1627371900000|2021-07-27 07:45:00|28972.44|28972.44|29014|29014|29027.19|29027.19|28963.83|28963.83|0
1627372200000|2021-07-27 07:50:00|29009.69|29009.69|28973.19|28973.19|29009.69|29009.69|28962.8|28962.8|0
1627372500000|2021-07-27 07:55:00|28976.75|28976.75|29093.29|29093.29|29101.91|29101.91|28976.75|28976.75|0
1627372800000|2021-07-27 08:00:00|29106.21|29106.21|29129.04|29129.04|29129.04|29129.04|29084.68|29084.68|0
1627373100000|2021-07-27 08:05:00|29137.66|29137.66|29180.99|29180.99|29180.99|29180.99|29133.35|29133.35|0
1627373400000|2021-07-27 08:10:00|29185.3|29185.3|29172.38|29172.38|29185.3|29185.3|29155.91|29155.91|0
1627373700000|2021-07-27 08:15:00|29168.07|29168.07|29169.58|29169.58|29193.91|29193.91|29158.44|29158.44|0
1627374000000|2021-07-27 08:20:00|29173.89|29173.89|29177.44|29177.44|29177.44|29177.44|29127.27|29127.27|0
1627374300000|2021-07-27 08:25:00|29173.13|29173.13|29133.35|29133.35|29173.13|29173.13|29133.35|29133.35|0
1627374600000|2021-07-27 08:30:00|29124.74|29124.74|29151.6|29151.6|29151.6|29151.6|29121.18|29121.18|0
1627374900000|2021-07-27 08:35:00|29149.82|29149.82|29156.66|29156.66|29162.74|29162.74|29143.74|29143.74|0
1627375200000|2021-07-27 08:40:00|29158.44|29158.44|29199.24|29199.24|29199.24|29199.24|29158.44|29158.44|0
1627375500000|2021-07-27 08:45:00|29194.94|29194.94|29188.1|29188.1|29196.72|29196.72|29183.8|29183.8|0
1627375800000|2021-07-27 08:50:00|29183.8|29183.8|29167.32|29167.32|29202.8|29202.8|29167.32|29167.32|0
1627376100000|2021-07-27 08:55:00|29163.02|29163.02|29161.24|29161.24|29179.49|29179.49|29157.68|29157.68|0
1627376400000|2021-07-27 09:00:00|29165.55|29165.55|29123.98|29123.98|29165.55|29165.55|29123.98|29123.98|0
1627376700000|2021-07-27 09:05:00|29132.6|29132.6|29139.43|29139.43|29139.43|29139.43|29128.29|29128.29|0
1627377000000|2021-07-27 09:10:00|29149.82|29149.82|29127.27|29127.27|29151.6|29151.6|29116.88|29116.88|0
1627377300000|2021-07-27 09:15:00|29129.04|29129.04|29164.52|29164.52|29164.52|29164.52|29124.74|29124.74|0
1627377600000|2021-07-27 09:20:00|29155.91|29155.91|29167.32|29167.32|29182.02|29182.02|29155.91|29155.91|0
1627377900000|2021-07-27 09:25:00|29158.71|29158.71|29131.09|29131.09|29167.32|29167.32|29131.09|29131.09|0
1627378200000|2021-07-27 09:30:00|29135.4|29135.4|29157.96|29157.96|29168.35|29168.35|29131.09|29131.09|0
1627378500000|2021-07-27 09:35:00|29149.34|29149.34|29220.3|29220.3|29220.3|29220.3|29149.34|29149.34|0
1627378800000|2021-07-27 09:40:00|29233.22|29233.22|29223.85|29223.85|29247.16|29247.16|29223.85|29223.85|0
1627379100000|2021-07-27 09:45:00|29215.24|29215.24|29209.91|29209.91|29215.99|29215.99|29209.91|29209.91|0
1627379400000|2021-07-27 09:50:00|29211.69|29211.69|29229.94|29229.94|29240.33|29240.33|29205.6|29205.6|0
1627379700000|2021-07-27 09:55:00|29234.24|29234.24|29242.86|29242.86|29242.86|29242.86|29221.32|29221.32|0
1627380000000|2021-07-27 10:00:00|29241.08|29241.08|29211.69|29211.69|29247.16|29247.16|29205.6|29205.6|0
1627380300000|2021-07-27 10:05:00|29215.99|29215.99|29234.99|29234.99|29234.99|29234.99|29215.99|29215.99|0
1627380600000|2021-07-27 10:10:00|29243.61|29243.61|29234.99|29234.99|29257.55|29257.55|29234.99|29234.99|0
1627380900000|2021-07-27 10:15:00|29233.22|29233.22|29218.52|29218.52|29237.52|29237.52|29218.52|29218.52|0
1627381200000|2021-07-27 10:20:00|29222.83|29222.83|29222.83|29222.83|29241.83|29241.83|29215.99|29215.99|0
1627381500000|2021-07-27 10:25:00|29231.44|29231.44|29221.05|29221.05|29231.44|29231.44|29205.6|29205.6|0
1627381800000|2021-07-27 10:30:00|29214.97|29214.97|29235.75|29235.75|29235.75|29235.75|29214.97|29214.97|0
1627382100000|2021-07-27 10:35:00|29240.05|29240.05|29260.08|29260.08|29260.08|29260.08|29240.05|29240.05|0
1627382400000|2021-07-27 10:40:00|29264.39|29264.39|29258.3|29258.3|29266.92|29266.92|29236.77|29236.77|0
1627382700000|2021-07-27 10:45:00|29254|29254|29250.44|29250.44|29254|29254|29246.14|29246.14|0
1627383000000|2021-07-27 10:50:00|29246.14|29246.14|29233.22|29233.22|29256.53|29256.53|29228.91|29228.91|0
1627383300000|2021-07-27 10:55:00|29237.52|29237.52|29255.78|29255.78|29256.53|29256.53|29233.22|29233.22|0
1627383600000|2021-07-27 11:00:00|29260.08|29260.08|29293.78|29293.78|29293.78|29293.78|29253.25|29253.25|0
1627383900000|2021-07-27 11:05:00|29298.09|29298.09|29298.09|29298.09|29310.26|29310.26|29289.47|29289.47|0
1627384200000|2021-07-27 11:10:00|29296.31|29296.31|29296.31|29296.31|29300.62|29300.62|29292|29292|0
1627384500000|2021-07-27 11:15:00|29292|29292|29298.09|29298.09|29299.87|29299.87|29287.7|29287.7|0
1627384800000|2021-07-27 11:20:00|29311.01|29311.01|29283.39|29283.39|29311.01|29311.01|29283.39|29283.39|0
1627385100000|2021-07-27 11:25:00|29279.08|29279.08|29279.08|29279.08|29287.7|29287.7|29270.47|29270.47|0
1627385400000|2021-07-27 11:30:00|29280.86|29280.86|29289.47|29289.47|29289.47|29289.47|29279.08|29279.08|0
1627385700000|2021-07-27 11:35:00|29293.78|29293.78|29299.87|29299.87|29301.64|29301.64|29291.25|29291.25|0
1627386000000|2021-07-27 11:40:00|29301.64|29301.64|29266.17|29266.17|29301.64|29301.64|29266.17|29266.17|0
1627386300000|2021-07-27 11:45:00|29274.78|29274.78|29267.67|29267.67|29276.56|29276.56|29260.83|29260.83|0
1627386600000|2021-07-27 11:50:00|29259.06|29259.06|29256.53|29256.53|29263.36|29263.36|29250.44|29250.44|0
1627386900000|2021-07-27 11:55:00|29252.22|29252.22|29247.91|29247.91|29256.53|29256.53|29247.91|29247.91|0
1627387200000|2021-07-27 12:00:00|29254|29254|29264.39|29264.39|29268.69|29268.69|29254|29254|0
1627387500000|2021-07-27 12:05:00|29260.08|29260.08|29262.61|29262.61|29262.61|29262.61|29251.47|29251.47|0
1627387800000|2021-07-27 12:10:00|29258.3|29258.3|29260.83|29260.83|29265.14|29265.14|29256.53|29256.53|0
1627388100000|2021-07-27 12:15:00|29256.53|29256.53|29243.33|29243.33|29256.53|29256.53|29239.03|29239.03|0
1627388400000|2021-07-27 12:20:00|29241.56|29241.56|29232.94|29232.94|29243.33|29243.33|29224.33|29224.33|0
1627388700000|2021-07-27 12:25:00|29234.72|29234.72|29221.05|29221.05|29242.58|29242.58|29212.44|29212.44|0
1627389000000|2021-07-27 12:30:00|29225.36|29225.36|29227.13|29227.13|29237.52|29237.52|29208.88|29208.88|0
1627389300000|2021-07-27 12:35:00|29222.83|29222.83|29227.13|29227.13|29227.13|29227.13|29216.74|29216.74|0
1627389600000|2021-07-27 12:40:00|29231.44|29231.44|29228.91|29228.91|29233.22|29233.22|29227.13|29227.13|0
1627389900000|2021-07-27 12:45:00|29233.22|29233.22|29282.64|29282.64|29282.64|29282.64|29228.91|29228.91|0
1627390200000|2021-07-27 12:50:00|29286.95|29286.95|29275.8|29275.8|29286.95|29286.95|29269.72|29269.72|0
1627390500000|2021-07-27 12:55:00|29271.5|29271.5|29272.52|29272.52|29275.8|29275.8|29262.13|29262.13|0
1627390800000|2021-07-27 13:00:00|29281.14|29281.14|29300.14|29300.14|29313.06|29313.06|29276.83|29276.83|0
1627391100000|2021-07-27 13:05:00|29291.53|29291.53|29293.3|29293.3|29295.83|29295.83|29289.75|29289.75|0
1627391400000|2021-07-27 13:10:00|29291.53|29291.53|29281.89|29281.89|29304.44|29304.44|29281.89|29281.89|0
1627391700000|2021-07-27 13:15:00|29273.27|29273.27|29268.97|29268.97|29281.89|29281.89|29268.97|29268.97|0
1627392000000|2021-07-27 13:20:00|29264.66|29264.66|29310.26|29310.26|29310.26|29310.26|29264.66|29264.66|0
1627392300000|2021-07-27 13:25:00|29314.56|29314.56|29336.09|29336.09|29348.26|29348.26|29314.56|29314.56|0
1627392600000|2021-07-27 13:30:00|29331.79|29331.79|29312.51|29312.51|29342.93|29342.93|29276.28|29276.28|0
1627392900000|2021-07-27 13:35:00|29321.12|29321.12|29261.59|29261.59|29335.82|29335.82|29261.59|29261.59|0
1627393200000|2021-07-27 13:40:00|29257.28|29257.28|29262.34|29262.34|29283.12|29283.12|29242.58|29242.58|0
1627393500000|2021-07-27 13:45:00|29266.64|29266.64|29332.54|29332.54|29340.4|29340.4|29262.34|29262.34|0
1627393800000|2021-07-27 13:50:00|29336.85|29336.85|29326.46|29326.46|29353.32|29353.32|29311.76|29311.76|0
1627394100000|2021-07-27 13:55:00|29322.15|29322.15|29305.68|29305.68|29324.68|29324.68|29297.06|29297.06|0
1627394400000|2021-07-27 14:00:00|29303.9|29303.9|29335.07|29335.07|29352.29|29352.29|29302.12|29302.12|0
1627394700000|2021-07-27 14:05:00|29339.38|29339.38|29354.82|29354.82|29368.77|29368.77|29339.38|29339.38|0
1627395000000|2021-07-27 14:10:00|29350.52|29350.52|29382.44|29382.44|29386.75|29386.75|29329.74|29329.74|0
1627395300000|2021-07-27 14:15:00|29378.13|29378.13|29385.99|29385.99|29398.91|29398.91|29366.99|29366.99|0
1627395600000|2021-07-27 14:20:00|29381.69|29381.69|29376.63|29376.63|29404.25|29404.25|29370.55|29370.55|0
1627395900000|2021-07-27 14:25:00|29372.32|29372.32|29355.1|29355.1|29374.1|29374.1|29355.1|29355.1|0
1627396200000|2021-07-27 14:30:00|29346.48|29346.48|29336.85|29336.85|29349.01|29349.01|29334.32|29334.32|0
1627396500000|2021-07-27 14:35:00|29345.46|29345.46|29368.77|29368.77|29373.08|29373.08|29342.93|29342.93|0
1627396800000|2021-07-27 14:40:00|29364.46|29364.46|29372.32|29372.32|29399.94|29399.94|29364.46|29364.46|0
1627397100000|2021-07-27 14:45:00|29368.02|29368.02|29355.85|29355.85|29380.94|29380.94|29349.77|29349.77|0
1627397400000|2021-07-27 14:50:00|29351.54|29351.54|29341.15|29341.15|29355.85|29355.85|29328.23|29328.23|0
1627397700000|2021-07-27 14:55:00|29342.93|29342.93|29309.98|29309.98|29349.01|29349.01|29304.92|29304.92|0
1627398000000|2021-07-27 15:00:00|29311.76|29311.76|29307.45|29307.45|29311.76|29311.76|29269.45|29269.45|0
1627398300000|2021-07-27 15:05:00|29311.76|29311.76|29309.23|29309.23|29330.01|29330.01|29290.23|29290.23|0
1627398600000|2021-07-27 15:10:00|29311.01|29311.01|29307.45|29307.45|29315.31|29315.31|29287.7|29287.7|0
1627398900000|2021-07-27 15:15:00|29303.15|29303.15|29325.43|29325.43|29350.52|29350.52|29303.15|29303.15|0
1627399200000|2021-07-27 15:20:00|29321.12|29321.12|29327.21|29327.21|29346.21|29346.21|29316.07|29316.07|0
1627399500000|2021-07-27 15:25:00|29328.99|29328.99|29334.04|29334.04|29334.04|29334.04|29306.43|29306.43|0
1627456500000|2021-07-28 07:15:00|29377.59|29377.59|29329.94|29329.94|29382.92|29382.92|29322.63|29322.63|0
1627456800000|2021-07-28 07:20:00|29331.72|29331.72|29329.94|29329.94|29394.81|29394.81|29329.94|29329.94|0
1627457100000|2021-07-28 07:25:00|29331.72|29331.72|29344.64|29344.64|29352.5|29352.5|29312.72|29312.72|0
1627457400000|2021-07-28 07:30:00|29346.42|29346.42|29406.98|29406.98|29406.98|29406.98|29342.11|29342.11|0
1627457700000|2021-07-28 07:35:00|29411.29|29411.29|29353.53|29353.53|29419.9|29419.9|29353.53|29353.53|0
1627458000000|2021-07-28 07:40:00|29357.83|29357.83|29382.92|29382.92|29402.95|29402.95|29357.83|29357.83|0
1627458300000|2021-07-28 07:45:00|29384.7|29384.7|29361.39|29361.39|29386.47|29386.47|29361.39|29361.39|0
1627458600000|2021-07-28 07:50:00|29365.69|29365.69|29375.33|29375.33|29394.33|29394.33|29365.69|29365.69|0
1627458900000|2021-07-28 07:55:00|29383.94|29383.94|29440.2|29440.2|29440.2|29440.2|29371.03|29371.03|0
1627459200000|2021-07-28 08:00:00|29435.9|29435.9|29430.36|29430.36|29459.48|29459.48|29412.11|29412.11|0
1627459500000|2021-07-28 08:05:00|29447.58|29447.58|29492.43|29492.43|29526.88|29526.88|29443.28|29443.28|0
1627459800000|2021-07-28 08:10:00|29496.73|29496.73|29390.3|29390.3|29496.73|29496.73|29390.3|29390.3|0
1627460100000|2021-07-28 08:15:00|29386.75|29386.75|29373.55|29373.55|29387.5|29387.5|29366.72|29366.72|0
1627460400000|2021-07-28 08:20:00|29377.86|29377.86|29398.64|29398.64|29398.64|29398.64|29369.25|29369.25|0
1627460700000|2021-07-28 08:25:00|29390.03|29390.03|29385.72|29385.72|29437.67|29437.67|29385.72|29385.72|0
1627461000000|2021-07-28 08:30:00|29390.03|29390.03|29353.05|29353.05|29409.03|29409.03|29337.33|29337.33|0
1627461300000|2021-07-28 08:35:00|29354.82|29354.82|29433.37|29433.37|29433.37|29433.37|29354.82|29354.82|0
1627461600000|2021-07-28 08:40:00|29422.22|29422.22|29364.94|29364.94|29427.28|29427.28|29364.94|29364.94|0
1627461900000|2021-07-28 08:45:00|29382.17|29382.17|29378.61|29378.61|29383.94|29383.94|29357.08|29357.08|0
1627462200000|2021-07-28 08:50:00|29370|29370|29371.78|29371.78|29380.39|29380.39|29363.92|29363.92|0
1627462500000|2021-07-28 08:55:00|29370|29370|29370.75|29370.75|29370.75|29370.75|29355.3|29355.3|0
1627462800000|2021-07-28 09:00:00|29362.14|29362.14|29343.89|29343.89|29362.14|29362.14|29335.28|29335.28|0
1627463100000|2021-07-28 09:05:00|29345.67|29345.67|29356.81|29356.81|29375.06|29375.06|29345.67|29345.67|0
1627463400000|2021-07-28 09:10:00|29361.11|29361.11|29356.81|29356.81|29369.73|29369.73|29352.5|29352.5|0
1627463700000|2021-07-28 09:15:00|29361.11|29361.11|29343.89|29343.89|29369.73|29369.73|29336.03|29336.03|0
1627464000000|2021-07-28 09:20:00|29352.5|29352.5|29365.69|29365.69|29373.55|29373.55|29352.5|29352.5|0
1627464300000|2021-07-28 09:25:00|29378.61|29378.61|29420.17|29420.17|29420.17|29420.17|29378.61|29378.61|0
1627464600000|2021-07-28 09:30:00|29424.48|29424.48|29408.01|29408.01|29450.32|29450.32|29408.01|29408.01|0
1627464900000|2021-07-28 09:35:00|29406.23|29406.23|29380.39|29380.39|29406.23|29406.23|29349.22|29349.22|0
1627465200000|2021-07-28 09:40:00|29382.17|29382.17|29384.97|29384.97|29390.78|29390.78|29373.55|29373.55|0
1627465500000|2021-07-28 09:45:00|29383.19|29383.19|29384.97|29384.97|29393.58|29393.58|29360.63|29360.63|0
1627465800000|2021-07-28 09:50:00|29389.28|29389.28|29389.28|29389.28|29425.51|29425.51|29389.28|29389.28|0
1627466100000|2021-07-28 09:55:00|29387.5|29387.5|29378.89|29378.89|29391.81|29391.81|29361.66|29361.66|0
1627466400000|2021-07-28 10:00:00|29374.58|29374.58|29384.97|29384.97|29395.36|29395.36|29374.58|29374.58|0
1627466700000|2021-07-28 10:05:00|29389.28|29389.28|29383.19|29383.19|29393.58|29393.58|29380.66|29380.66|0
1627467000000|2021-07-28 10:10:00|29381.42|29381.42|29378.89|29378.89|29383.19|29383.19|29366.72|29366.72|0
1627467300000|2021-07-28 10:15:00|29374.58|29374.58|29391.05|29391.05|29391.05|29391.05|29353.8|29353.8|0
1627467600000|2021-07-28 10:20:00|29382.44|29382.44|29319.35|29319.35|29382.44|29382.44|29315.04|29315.04|0
1627467900000|2021-07-28 10:25:00|29327.96|29327.96|29327.21|29327.21|29341.9|29341.9|29318.6|29318.6|0
1627468200000|2021-07-28 10:30:00|29331.51|29331.51|29313.54|29313.54|29341.9|29341.9|29309.23|29309.23|0
1627468500000|2021-07-28 10:35:00|29322.15|29322.15|29337.6|29337.6|29337.6|29337.6|29301.37|29301.37|0
1627468800000|2021-07-28 10:40:00|29333.29|29333.29|29335.07|29335.07|29335.07|29335.07|29326.46|29326.46|0
1627469100000|2021-07-28 10:45:00|29339.38|29339.38|29336.85|29336.85|29343.68|29343.68|29331.51|29331.51|0
1627469400000|2021-07-28 10:50:00|29338.62|29338.62|29286.67|29286.67|29347.24|29347.24|29286.67|29286.67|0
1627469700000|2021-07-28 10:55:00|29282.37|29282.37|29296.31|29296.31|29296.31|29296.31|29282.37|29282.37|0
1627470000000|2021-07-28 11:00:00|29294.53|29294.53|29303.15|29303.15|29303.15|29303.15|29263.36|29263.36|0
1627470300000|2021-07-28 11:05:00|29294.53|29294.53|29322.15|29322.15|29328.99|29328.99|29294.53|29294.53|0
1627470600000|2021-07-28 11:10:00|29339.38|29339.38|29349.01|29349.01|29364.46|29364.46|29339.38|29339.38|0
1627470900000|2021-07-28 11:15:00|29344.71|29344.71|29309.23|29309.23|29353.32|29353.32|29290.23|29290.23|0
1627471200000|2021-07-28 11:20:00|29317.84|29317.84|29275.53|29275.53|29317.84|29317.84|29262.61|29262.61|0
1627471500000|2021-07-28 11:25:00|29271.22|29271.22|29247.91|29247.91|29279.84|29279.84|29239.3|29239.3|0
1627471800000|2021-07-28 11:30:00|29252.22|29252.22|29224.6|29224.6|29258.3|29258.3|29224.6|29224.6|0
1627472100000|2021-07-28 11:35:00|29222.83|29222.83|29231.44|29231.44|29233.22|29233.22|29201.3|29201.3|0
1627472400000|2021-07-28 11:40:00|29233.22|29233.22|29235.27|29235.27|29237.8|29237.8|29223.1|29223.1|0
1627472700000|2021-07-28 11:45:00|29230.96|29230.96|29179.01|29179.01|29235.27|29235.27|29166.09|29166.09|0
1627473000000|2021-07-28 11:50:00|29174.7|29174.7|29162.54|29162.54|29174.7|29174.7|29149.62|29149.62|0
1627473300000|2021-07-28 11:55:00|29158.23|29158.23|29166.09|29166.09|29170.4|29170.4|29157.48|29157.48|0
1627473600000|2021-07-28 12:00:00|29170.4|29170.4|29149.62|29149.62|29170.4|29170.4|29145.31|29145.31|0
1627473900000|2021-07-28 12:05:00|29153.92|29153.92|29139.23|29139.23|29166.84|29166.84|29139.23|29139.23|0
1627474200000|2021-07-28 12:10:00|29143.53|29143.53|29107.3|29107.3|29147.84|29147.84|29103|29103|0
1627474500000|2021-07-28 12:15:00|29111.61|29111.61|29104.78|29104.78|29111.61|29111.61|29094.39|29094.39|0
1627474800000|2021-07-28 12:20:00|29103|29103|29098.69|29098.69|29111.61|29111.61|29091.86|29091.86|0
1627475100000|2021-07-28 12:25:00|29096.91|29096.91|29105.53|29105.53|29105.53|29105.53|29092.61|29092.61|0
1627475400000|2021-07-28 12:30:00|29109.83|29109.83|29116.94|29116.94|29129.86|29129.86|29098.69|29098.69|0
1627475700000|2021-07-28 12:35:00|29112.64|29112.64|29125.56|29125.56|29147.09|29147.09|29112.64|29112.64|0
1627476000000|2021-07-28 12:40:00|29121.25|29121.25|29153.17|29153.17|29161.78|29161.78|29121.25|29121.25|0
1627476300000|2021-07-28 12:45:00|29148.87|29148.87|29157.48|29157.48|29166.09|29166.09|29144.56|29144.56|0
1627476600000|2021-07-28 12:50:00|29148.87|29148.87|29112.64|29112.64|29148.87|29148.87|29099.72|29099.72|0
1627476900000|2021-07-28 12:55:00|29116.94|29116.94|29099.72|29099.72|29116.94|29116.94|29095.41|29095.41|0
1627477200000|2021-07-28 13:00:00|29095.41|29095.41|29110.86|29110.86|29114.41|29114.41|29095.41|29095.41|0
1627477500000|2021-07-28 13:05:00|29112.64|29112.64|29153.17|29153.17|29153.17|29153.17|29110.86|29110.86|0
1627477800000|2021-07-28 13:10:00|29149.62|29149.62|29158.23|29158.23|29172.93|29172.93|29136.7|29136.7|0
1627478100000|2021-07-28 13:15:00|29156.45|29156.45|29149.62|29149.62|29166.84|29166.84|29149.62|29149.62|0
1627478400000|2021-07-28 13:20:00|29151.39|29151.39|29115.17|29115.17|29151.39|29151.39|29115.17|29115.17|0
1627478700000|2021-07-28 13:25:00|29128.09|29128.09|29119.47|29119.47|29128.09|29128.09|29093.63|29093.63|0
1627479000000|2021-07-28 13:30:00|29123.78|29123.78|29138.48|29138.48|29183.32|29183.32|29097.94|29097.94|0
1627479300000|2021-07-28 13:35:00|29129.86|29129.86|29097.94|29097.94|29134.17|29134.17|29097.67|29097.67|0
1627479600000|2021-07-28 13:40:00|29106.55|29106.55|29164.31|29164.31|29166.09|29166.09|29100.47|29100.47|0
1627479900000|2021-07-28 13:45:00|29166.09|29166.09|29091.86|29091.86|29166.09|29166.09|29091.86|29091.86|0
1627480200000|2021-07-28 13:50:00|29100.47|29100.47|29094.11|29094.11|29109.08|29109.08|29089.81|29089.81|0
1627480500000|2021-07-28 13:55:00|29089.81|29089.81|29140.73|29140.73|29151.87|29151.87|29089.81|29089.81|0
1627480800000|2021-07-28 14:00:00|29138.95|29138.95|29135.4|29135.4|29156.18|29156.18|29124.26|29124.26|0
1627481100000|2021-07-28 14:05:00|29126.79|29126.79|29085.23|29085.23|29131.09|29131.09|29083.45|29083.45|0
1627481400000|2021-07-28 14:10:00|29089.53|29089.53|29090.28|29090.28|29098.15|29098.15|29070.53|29070.53|0
1627481700000|2021-07-28 14:15:00|29098.9|29098.9|29099.17|29099.17|29121.46|29121.46|29094.86|29094.86|0
1627482000000|2021-07-28 14:20:00|29094.86|29094.86|29109.56|29109.56|29122.48|29122.48|29094.86|29094.86|0
1627482300000|2021-07-28 14:25:00|29105.25|29105.25|29109.56|29109.56|29123.51|29123.51|29102.73|29102.73|0
1627482600000|2021-07-28 14:30:00|29105.25|29105.25|29123.51|29123.51|29132.12|29132.12|29105.25|29105.25|0
1627482900000|2021-07-28 14:35:00|29114.89|29114.89|29095.89|29095.89|29132.12|29132.12|29091.58|29091.58|0
1627483200000|2021-07-28 14:40:00|29091.58|29091.58|29099.44|29099.44|29119.2|29119.2|29091.58|29091.58|0
1627483500000|2021-07-28 14:45:00|29095.14|29095.14|29047.49|29047.49|29101.97|29101.97|29047.49|29047.49|0
1627483800000|2021-07-28 14:50:00|29051.8|29051.8|29033.55|29033.55|29062.94|29062.94|29029.24|29029.24|0
1627484100000|2021-07-28 14:55:00|29037.86|29037.86|29083.72|29083.72|29093.09|29093.09|29027.46|29027.46|0
1627484400000|2021-07-28 15:00:00|29088.03|29088.03|29142.99|29142.99|29144.76|29144.76|29079.42|29079.42|0
1627484700000|2021-07-28 15:05:00|29151.6|29151.6|29141.21|29141.21|29163.77|29163.77|29117.15|29117.15|0
1627485000000|2021-07-28 15:10:00|29136.9|29136.9|29113.59|29113.59|29136.9|29136.9|29104.98|29104.98|0
1627485300000|2021-07-28 15:15:00|29117.9|29117.9|29083.45|29083.45|29134.37|29134.37|29073.06|29073.06|0
1627485600000|2021-07-28 15:20:00|29087.76|29087.76|29085.23|29085.23|29092.06|29092.06|29066.22|29066.22|0
1627485900000|2021-07-28 15:25:00|29093.84|29093.84|29088.51|29088.51|29098.15|29098.15|29055.83|29055.83|0
1627542900000|2021-07-29 07:15:00|28988.43|28988.43|28933.2|28933.2|29011.74|29011.74|28928.89|28928.89|0
1627543200000|2021-07-29 07:20:00|28928.89|28928.89|28896.7|28896.7|28984.13|28984.13|28896.7|28896.7|0
1627543500000|2021-07-29 07:25:00|28909.62|28909.62|28902.03|28902.03|28957.26|28957.26|28888.09|28888.09|0
1627543800000|2021-07-29 07:30:00|28904.56|28904.56|28862.25|28862.25|28926.37|28926.37|28862.25|28862.25|0
1627544100000|2021-07-29 07:35:00|28883.78|28883.78|28830.05|28830.05|28900.25|28900.25|28828.27|28828.27|0
1627544400000|2021-07-29 07:40:00|28812.83|28812.83|28830.05|28830.05|28851.58|28851.58|28802.44|28802.44|0
1627544700000|2021-07-29 07:45:00|28825.75|28825.75|28946.87|28946.87|28946.87|28946.87|28825.75|28825.75|0
1627545000000|2021-07-29 07:50:00|28938.26|28938.26|28892.39|28892.39|28938.26|28938.26|28892.39|28892.39|0
1627545300000|2021-07-29 07:55:00|28883.78|28883.78|28872.64|28872.64|28900.25|28900.25|28862.25|28862.25|0
1627545600000|2021-07-29 08:00:00|28876.94|28876.94|28902.03|28902.03|28921.03|28921.03|28876.94|28876.94|0
1627545900000|2021-07-29 08:05:00|28906.34|28906.34|28927.87|28927.87|28929.65|28929.65|28891.64|28891.64|0
1627546200000|2021-07-29 08:10:00|28929.65|28929.65|28895.2|28895.2|28929.65|28929.65|28886.58|28886.58|0
1627546500000|2021-07-29 08:15:00|28890.89|28890.89|28889.38|28889.38|28898.75|28898.75|28865.05|28865.05|0
1627546800000|2021-07-29 08:20:00|28880.77|28880.77|28872.91|28872.91|28928.14|28928.14|28866.07|28866.07|0
1627547100000|2021-07-29 08:25:00|28874.69|28874.69|28836.68|28836.68|28890.14|28890.14|28836.68|28836.68|0
1627547400000|2021-07-29 08:30:00|28823.76|28823.76|28831.62|28831.62|28843.79|28843.79|28815.15|28815.15|0
1627547700000|2021-07-29 08:35:00|28819.46|28819.46|28850.63|28850.63|28855.96|28855.96|28806.54|28806.54|0
1627548000000|2021-07-29 08:40:00|28833.4|28833.4|28846.32|28846.32|28854.93|28854.93|28827.32|28827.32|0
1627548300000|2021-07-29 08:45:00|28854.93|28854.93|28844.54|28844.54|28871.41|28871.41|28844.54|28844.54|0
1627548600000|2021-07-29 08:50:00|28848.85|28848.85|28848.85|28848.85|28853.16|28853.16|28840.24|28840.24|0
1627548900000|2021-07-29 08:55:00|28842.77|28842.77|28851.11|28851.11|28856.44|28856.44|28821.99|28821.99|0
1627549200000|2021-07-29 09:00:00|28845.77|28845.77|28883.78|28883.78|28883.78|28883.78|28836.41|28836.41|0
1627549500000|2021-07-29 09:05:00|28885.56|28885.56|28875.17|28875.17|28892.39|28892.39|28866.55|28866.55|0
1627549800000|2021-07-29 09:10:00|28879.47|28879.47|28851.86|28851.86|28879.47|28879.47|28847.55|28847.55|0
1627550100000|2021-07-29 09:15:00|28856.16|28856.16|28889.86|28889.86|28889.86|28889.86|28856.16|28856.16|0
1627550400000|2021-07-29 09:20:00|28898.48|28898.48|28894.92|28894.92|28920.76|28920.76|28894.92|28894.92|0
1627550700000|2021-07-29 09:25:00|28890.62|28890.62|28889.86|28889.86|28901.01|28901.01|28879.47|28879.47|0
1627551000000|2021-07-29 09:30:00|28894.17|28894.17|28895.95|28895.95|28895.95|28895.95|28883.78|28883.78|0
1627551300000|2021-07-29 09:35:00|28900.25|28900.25|28947.42|28947.42|28956.03|28956.03|28895.95|28895.95|0
1627551600000|2021-07-29 09:40:00|28956.03|28956.03|28933.47|28933.47|28970.46|28970.46|28933.47|28933.47|0
1627551900000|2021-07-29 09:45:00|28942.09|28942.09|28976.06|28976.06|28976.06|28976.06|28937.78|28937.78|0
1627552200000|2021-07-29 09:50:00|28977.84|28977.84|28969.7|28969.7|29003.68|29003.68|28969.7|28969.7|0
1627552500000|2021-07-29 09:55:00|28974.01|28974.01|28941.34|28941.34|28975.79|28975.79|28941.34|28941.34|0
1627552800000|2021-07-29 10:00:00|28939.56|28939.56|28954.25|28954.25|28958.56|28958.56|28925.61|28925.61|0
1627553100000|2021-07-29 10:05:00|28956.03|28956.03|28995.06|28995.06|28995.06|28995.06|28937.03|28937.03|0
1627553400000|2021-07-29 10:10:00|28996.84|28996.84|28971|28971|29001.15|29001.15|28967.45|28967.45|0
1627553700000|2021-07-29 10:15:00|28975.31|28975.31|28975.31|28975.31|28981.39|28981.39|28960.61|28960.61|0
1627554000000|2021-07-29 10:20:00|28971|28971|28989.25|28989.25|28997.87|28997.87|28971|28971|0
1627554300000|2021-07-29 10:25:00|28985.7|28985.7|29002.17|29002.17|29004.7|29004.7|28983.92|28983.92|0
1627554600000|2021-07-29 10:30:00|28997.87|28997.87|29015.09|29015.09|29025.48|29025.48|28984.95|28984.95|0
1627554900000|2021-07-29 10:35:00|29032.32|29032.32|29053.1|29053.1|29053.1|29053.1|29028.01|29028.01|0
1627555200000|2021-07-29 10:40:00|29057.4|29057.4|29059.18|29059.18|29089.33|29089.33|29057.4|29057.4|0
1627555500000|2021-07-29 10:45:00|29067.79|29067.79|29054.12|29054.12|29096.16|29096.16|29034.09|29034.09|0
1627555800000|2021-07-29 10:50:00|29062.74|29062.74|29052.35|29052.35|29075.66|29075.66|29043.73|29043.73|0
1627556100000|2021-07-29 10:55:00|29050.57|29050.57|29068.82|29068.82|29068.82|29068.82|29033.34|29033.34|0
1627556400000|2021-07-29 11:00:00|29064.51|29064.51|29104.3|29104.3|29104.3|29104.3|29064.51|29064.51|0
1627556700000|2021-07-29 11:05:00|29099.99|29099.99|29106.07|29106.07|29125.08|29125.08|29099.99|29099.99|0
1627557000000|2021-07-29 11:10:00|29101.77|29101.77|29082.76|29082.76|29122.55|29122.55|29082.76|29082.76|0
1627557300000|2021-07-29 11:15:00|29074.15|29074.15|29063.01|29063.01|29074.15|29074.15|29058.7|29058.7|0
1627557600000|2021-07-29 11:20:00|29058.7|29058.7|29019.67|29019.67|29060.48|29060.48|29019.67|29019.67|0
1627557900000|2021-07-29 11:25:00|29015.36|29015.36|29017.14|29017.14|29017.14|29017.14|29002.45|29002.45|0
1627558200000|2021-07-29 11:30:00|29021.45|29021.45|29030.06|29030.06|29044.01|29044.01|29021.45|29021.45|0
1627558500000|2021-07-29 11:35:00|29031.84|29031.84|28964.92|28964.92|29031.84|29031.84|28946.94|28946.94|0
1627558800000|2021-07-29 11:40:00|28969.22|28969.22|29011.54|29011.54|29011.54|29011.54|28969.22|28969.22|0
1627559100000|2021-07-29 11:45:00|29015.84|29015.84|29020.15|29020.15|29020.15|29020.15|28992.53|28992.53|0
1627559400000|2021-07-29 11:50:00|29015.84|29015.84|29001.9|29001.9|29016.6|29016.6|28999.37|28999.37|0
1627559700000|2021-07-29 11:55:00|29003.68|29003.68|28968.95|28968.95|29003.68|29003.68|28968.95|28968.95|0
1627560000000|2021-07-29 12:00:00|28973.26|28973.26|28997.59|28997.59|28999.37|28999.37|28968.95|28968.95|0
1627560300000|2021-07-29 12:05:00|29001.15|29001.15|29005.45|29005.45|29005.45|29005.45|28996.84|28996.84|0
1627560600000|2021-07-29 12:10:00|29003.68|29003.68|29011.54|29011.54|29013.31|29013.31|29002.92|29002.92|0
1627560900000|2021-07-29 12:15:00|29013.31|29013.31|28989.25|28989.25|29013.31|29013.31|28978.86|28978.86|0
1627561200000|2021-07-29 12:20:00|28984.95|28984.95|28980.64|28980.64|28997.87|28997.87|28980.64|28980.64|0
1627561500000|2021-07-29 12:25:00|28972.03|28972.03|28945.44|28945.44|28978.11|28978.11|28940.1|28940.1|0
1627561800000|2021-07-29 12:30:00|28949.74|28949.74|28937.1|28937.1|28949.74|28949.74|28918.84|28918.84|0
1627562100000|2021-07-29 12:35:00|28941.4|28941.4|28924.93|28924.93|28950.02|28950.02|28907.7|28907.7|0
1627562400000|2021-07-29 12:40:00|28920.62|28920.62|28920.62|28920.62|28923.15|28923.15|28910.23|28910.23|0
1627562700000|2021-07-29 12:45:00|28922.4|28922.4|28923.15|28923.15|28931.76|28931.76|28904.15|28904.15|0
1627563000000|2021-07-29 12:50:00|28918.84|28918.84|28904.15|28904.15|28918.84|28918.84|28899.84|28899.84|0
1627563300000|2021-07-29 12:55:00|28899.84|28899.84|28899.84|28899.84|28908.45|28908.45|28898.82|28898.82|0
1627563600000|2021-07-29 13:00:00|28898.06|28898.06|28907.7|28907.7|28939.63|28939.63|28898.06|28898.06|0
1627563900000|2021-07-29 13:05:00|28899.09|28899.09|28897.04|28897.04|28907.7|28907.7|28891.23|28891.23|0
1627564200000|2021-07-29 13:10:00|28892.73|28892.73|28875.51|28875.51|28896.29|28896.29|28871.2|28871.2|0
1627564500000|2021-07-29 13:15:00|28879.81|28879.81|28883.37|28883.37|28893.76|28893.76|28869.42|28869.42|0
1627564800000|2021-07-29 13:20:00|28879.06|28879.06|28857.26|28857.26|28890.2|28890.2|28857.26|28857.26|0
1627565100000|2021-07-29 13:25:00|28861.56|28861.56|28837.98|28837.98|28861.56|28861.56|28837.98|28837.98|0
1627565400000|2021-07-29 13:30:00|28841.53|28841.53|28782.47|28782.47|28856.23|28856.23|28782.47|28782.47|0
1627565700000|2021-07-29 13:35:00|28780.7|28780.7|28875.71|28875.71|28886.86|28886.86|28780.7|28780.7|0
1627566000000|2021-07-29 13:40:00|28880.02|28880.02|28896.22|28896.22|28923.08|28923.08|28845.29|28845.29|0
1627566300000|2021-07-29 13:45:00|28899.77|28899.77|28922.33|28922.33|28961.09|28961.09|28894.72|28894.72|0
1627566600000|2021-07-29 13:50:00|28926.64|28926.64|28917.27|28917.27|28944.89|28944.89|28896.49|28896.49|0
1627566900000|2021-07-29 13:55:00|28915.5|28915.5|28989.25|28989.25|29005.73|29005.73|28907.64|28907.64|0
1627567200000|2021-07-29 14:00:00|28985.7|28985.7|29050.3|29050.3|29050.3|29050.3|28945.91|28945.91|0
1627567500000|2021-07-29 14:05:00|29037.38|29037.38|29028.49|29028.49|29045.99|29045.99|29000.87|29000.87|0
1627567800000|2021-07-29 14:10:00|29030.27|29030.27|28954.25|28954.25|29030.27|29030.27|28954.25|28954.25|0
1627568100000|2021-07-29 14:15:00|28958.56|28958.56|28957.81|28957.81|28971.48|28971.48|28941.34|28941.34|0
1627568400000|2021-07-29 14:20:00|28949.2|28949.2|28938.81|28938.81|28953.5|28953.5|28924.86|28924.86|0
1627568700000|2021-07-29 14:25:00|28930.95|28930.95|28932.72|28932.72|28943.86|28943.86|28911.94|28911.94|0
1627569000000|2021-07-29 14:30:00|28937.03|28937.03|28931.22|28931.22|28950.97|28950.97|28923.36|28923.36|0
1627569300000|2021-07-29 14:35:00|28926.91|28926.91|28920.83|28920.83|28927.66|28927.66|28904.35|28904.35|0
1627569600000|2021-07-29 14:40:00|28922.61|28922.61|28916.52|28916.52|28937.3|28937.3|28906.88|28906.88|0
1627569900000|2021-07-29 14:45:00|28912.22|28912.22|28932.24|28932.24|28937.3|28937.3|28910.44|28910.44|0
1627570200000|2021-07-29 14:50:00|28927.94|28927.94|28916.52|28916.52|28927.94|28927.94|28902.58|28902.58|0
1627570500000|2021-07-29 14:55:00|28920.83|28920.83|28916.52|28916.52|28935.52|28935.52|28912.22|28912.22|0
1627570800000|2021-07-29 15:00:00|28920.83|28920.83|28926.91|28926.91|28933.75|28933.75|28918.3|28918.3|0
1627571100000|2021-07-29 15:05:00|28931.22|28931.22|28920.83|28920.83|28933|28933|28910.44|28910.44|0
1627571400000|2021-07-29 15:10:00|28925.13|28925.13|28955.28|28955.28|28955.28|28955.28|28925.13|28925.13|0
1627571700000|2021-07-29 15:15:00|28957.06|28957.06|28949.2|28949.2|28957.06|28957.06|28942.36|28942.36|0
1627572000000|2021-07-29 15:20:00|28944.89|28944.89|28936.28|28936.28|28944.89|28944.89|28927.66|28927.66|0
1627572300000|2021-07-29 15:25:00|28930.19|28930.19|28957.81|28957.81|28968.2|28968.2|28915.5|28915.5|0
1627629300000|2021-07-30 07:15:00|28868.33|28868.33|28887.81|28887.81|28898.2|28898.2|28828.55|28828.55|0
1627629600000|2021-07-30 07:20:00|28891.37|28891.37|28847.28|28847.28|28892.12|28892.12|28842.97|28842.97|0
1627629900000|2021-07-30 07:25:00|28834.36|28834.36|28815.63|28815.63|28856.16|28856.16|28815.63|28815.63|0
1627630200000|2021-07-30 07:30:00|28817.41|28817.41|28792.32|28792.32|28821.71|28821.71|28790.54|28790.54|0
1627630500000|2021-07-30 07:35:00|28790.54|28790.54|28829.3|28829.3|28829.3|28829.3|28762.65|28762.65|0
1627630800000|2021-07-30 07:40:00|28816.38|28816.38|28791.57|28791.57|28816.38|28816.38|28786.24|28786.24|0
1627631100000|2021-07-30 07:45:00|28772.56|28772.56|28780.9|28780.9|28794.1|28794.1|28743.92|28743.92|0
1627631400000|2021-07-30 07:50:00|28785.21|28785.21|28821.71|28821.71|28821.71|28821.71|28772.29|28772.29|0
1627631700000|2021-07-30 07:55:00|28830.32|28830.32|28808.04|28808.04|28859.72|28859.72|28808.04|28808.04|0
1627632000000|2021-07-30 08:00:00|28820.96|28820.96|28835.66|28835.66|28852.88|28852.88|28812.35|28812.35|0
1627632300000|2021-07-30 08:05:00|28839.96|28839.96|28863.27|28863.27|28863.27|28863.27|28827.04|28827.04|0
1627632600000|2021-07-30 08:10:00|28846.05|28846.05|28909.14|28909.14|28909.14|28909.14|28828.82|28828.82|0
1627632900000|2021-07-30 08:15:00|28914.47|28914.47|28890.41|28890.41|28932.72|28932.72|28890.41|28890.41|0
1627633200000|2021-07-30 08:20:00|28894.72|28894.72|28862.79|28862.79|28894.72|28894.72|28862.79|28862.79|0
1627633500000|2021-07-30 08:25:00|28858.49|28858.49|28829.09|28829.09|28858.49|28858.49|28829.09|28829.09|0
1627633800000|2021-07-30 08:30:00|28824.79|28824.79|28809.07|28809.07|28825.54|28825.54|28804.76|28804.76|0
1627634100000|2021-07-30 08:35:00|28804.76|28804.76|28808.31|28808.31|28817.68|28817.68|28796.15|28796.15|0
1627634400000|2021-07-30 08:40:00|28804.01|28804.01|28831.62|28831.62|28844.54|28844.54|28800.45|28800.45|0
1627634700000|2021-07-30 08:45:00|28840.24|28840.24|28844.54|28844.54|28878.24|28878.24|28840.24|28840.24|0
1627635000000|2021-07-30 08:50:00|28846.32|28846.32|28811.59|28811.59|28854.93|28854.93|28811.59|28811.59|0
1627635300000|2021-07-30 08:55:00|28815.9|28815.9|28823.76|28823.76|28830.6|28830.6|28807.29|28807.29|0
1627635600000|2021-07-30 09:00:00|28832.38|28832.38|28858.49|28858.49|28863.82|28863.82|28817.95|28817.95|0
1627635900000|2021-07-30 09:05:00|28849.87|28849.87|28842.29|28842.29|28861.29|28861.29|28839.48|28839.48|0
1627636200000|2021-07-30 09:10:00|28850.9|28850.9|28869.15|28869.15|28886.38|28886.38|28850.9|28850.9|0
1627636500000|2021-07-30 09:15:00|28873.46|28873.46|28816.45|28816.45|28877.76|28877.76|28812.14|28812.14|0
1627636800000|2021-07-30 09:20:00|28818.22|28818.22|28815.7|28815.7|28822.53|28822.53|28807.08|28807.08|0
1627637100000|2021-07-30 09:25:00|28819.25|28819.25|28800.25|28800.25|28832.17|28832.17|28781.24|28781.24|0
1627637400000|2021-07-30 09:30:00|28795.94|28795.94|28786.3|28786.3|28802.78|28802.78|28786.3|28786.3|0
1627637700000|2021-07-30 09:35:00|28782|28782|28782.75|28782.75|28786.3|28786.3|28764.5|28764.5|0
1627638000000|2021-07-30 09:40:00|28778.44|28778.44|28780.97|28780.97|28780.97|28780.97|28763.74|28763.74|0
1627638300000|2021-07-30 09:45:00|28785.28|28785.28|28827.11|28827.11|28838.25|28838.25|28785.28|28785.28|0
1627638600000|2021-07-30 09:50:00|28818.5|28818.5|28826.36|28826.36|28828.14|28828.14|28803.05|28803.05|0
1627638900000|2021-07-30 09:55:00|28817.75|28817.75|28796.97|28796.97|28819.52|28819.52|28795.19|28795.19|0
1627639200000|2021-07-30 10:00:00|28792.66|28792.66|28790.88|28790.88|28803.05|28803.05|28786.58|28786.58|0
1627639500000|2021-07-30 10:05:00|28782.27|28782.27|28784.8|28784.8|28789.1|28789.1|28770.1|28770.1|0
1627639800000|2021-07-30 10:10:00|28781.24|28781.24|28736.13|28736.13|28781.24|28781.24|28727.52|28727.52|0
1627640100000|2021-07-30 10:15:00|28744.74|28744.74|28800.25|28800.25|28800.25|28800.25|28740.43|28740.43|0
1627640400000|2021-07-30 10:20:00|28808.86|28808.86|28792.66|28792.66|28826.09|28826.09|28786.58|28786.58|0
1627640700000|2021-07-30 10:25:00|28794.44|28794.44|28776.18|28776.18|28803.8|28803.8|28776.18|28776.18|0
1627641000000|2021-07-30 10:30:00|28784.8|28784.8|28797.72|28797.72|28799.49|28799.49|28783.02|28783.02|0
1627641300000|2021-07-30 10:35:00|28801.27|28801.27|28803.8|28803.8|28805.58|28805.58|28783.02|28783.02|0
1627641600000|2021-07-30 10:40:00|28808.11|28808.11|28802.02|28802.02|28818.5|28818.5|28802.02|28802.02|0
1627641900000|2021-07-30 10:45:00|28797.72|28797.72|28780.49|28780.49|28797.72|28797.72|28780.49|28780.49|0
1627642200000|2021-07-30 10:50:00|28776.18|28776.18|28790.88|28790.88|28792.66|28792.66|28776.18|28776.18|0
1627642500000|2021-07-30 10:55:00|28786.58|28786.58|28809.88|28809.88|28816.72|28816.72|28786.58|28786.58|0
1627642800000|2021-07-30 11:00:00|28814.19|28814.19|28758.96|28758.96|28814.19|28814.19|28758.96|28758.96|0
1627643100000|2021-07-30 11:05:00|28754.65|28754.65|28745.01|28745.01|28759.71|28759.71|28745.01|28745.01|0
1627643400000|2021-07-30 11:10:00|28749.32|28749.32|28757.93|28757.93|28757.93|28757.93|28735.38|28735.38|0
1627643700000|2021-07-30 11:15:00|28747.54|28747.54|28741.46|28741.46|28750.07|28750.07|28741.46|28741.46|0
1627644000000|2021-07-30 11:20:00|28732.85|28732.85|28739.68|28739.68|28739.68|28739.68|28727.52|28727.52|0
1627644300000|2021-07-30 11:25:00|28741.46|28741.46|28745.01|28745.01|28748.3|28748.3|28735.38|28735.38|0
1627644600000|2021-07-30 11:30:00|28738.93|28738.93|28714.87|28714.87|28738.93|28738.93|28704.48|28704.48|0
1627644900000|2021-07-30 11:35:00|28710.56|28710.56|28691.56|28691.56|28720.95|28720.95|28691.56|28691.56|0
1627645200000|2021-07-30 11:40:00|28695.87|28695.87|28748.57|28748.57|28748.57|28748.57|28695.87|28695.87|0
1627645500000|2021-07-30 11:45:00|28739.96|28739.96|28762.79|28762.79|28762.79|28762.79|28738.18|28738.18|0
1627645800000|2021-07-30 11:50:00|28771.4|28771.4|28730.86|28730.86|28771.4|28771.4|28716.92|28716.92|0
1627646100000|2021-07-30 11:55:00|28727.31|28727.31|28716.17|28716.17|28729.84|28729.84|28716.17|28716.17|0
1627646400000|2021-07-30 12:00:00|28720.47|28720.47|28685.75|28685.75|28729.09|28729.09|28685.75|28685.75|0
1627646700000|2021-07-30 12:05:00|28690.06|28690.06|28675.36|28675.36|28690.06|28690.06|28668.52|28668.52|0
1627647000000|2021-07-30 12:10:00|28679.67|28679.67|28685.75|28685.75|28685.75|28685.75|28677.14|28677.14|0
1627647300000|2021-07-30 12:15:00|28681.44|28681.44|28677.89|28677.89|28685.75|28685.75|28669.28|28669.28|0
1627647600000|2021-07-30 12:20:00|28682.19|28682.19|28672.56|28672.56|28692.58|28692.58|28672.56|28672.56|0
1627647900000|2021-07-30 12:25:00|28676.86|28676.86|28675.09|28675.09|28681.17|28681.17|28671.16|28671.16|0
1627648200000|2021-07-30 12:30:00|28670.78|28670.78|28688.28|28688.28|28688.28|28688.28|28667.5|28667.5|0
1627648500000|2021-07-30 12:35:00|28683.97|28683.97|28683.22|28683.22|28683.97|28683.97|28675.36|28675.36|0
1627648800000|2021-07-30 12:40:00|28685.37|28685.37|28683.97|28683.97|28685.37|28685.37|28678.91|28678.91|0
1627649100000|2021-07-30 12:45:00|28679.67|28679.67|28683.97|28683.97|28688.28|28688.28|28673.58|28673.58|0
1627649400000|2021-07-30 12:50:00|28681.82|28681.82|28666.75|28666.75|28683.97|28683.97|28662.44|28662.44|0
1627649700000|2021-07-30 12:55:00|28668.52|28668.52|28664.97|28664.97|28673.58|28673.58|28656.36|28656.36|0
1627650000000|2021-07-30 13:00:00|28662.82|28662.82|28651.02|28651.02|28670.03|28670.03|28651.02|28651.02|0
1627650300000|2021-07-30 13:05:00|28655.33|28655.33|28634.55|28634.55|28663.94|28663.94|28634.55|28634.55|0
1627650600000|2021-07-30 13:10:00|28638.86|28638.86|28649.25|28649.25|28653.55|28653.55|28630.24|28630.24|0
1627650900000|2021-07-30 13:15:00|28647.09|28647.09|28653.83|28653.83|28653.83|28653.83|28638.48|28638.48|0
1627651200000|2021-07-30 13:20:00|28658.13|28658.13|28638.1|28638.1|28662.44|28662.44|28633.8|28633.8|0
1627651500000|2021-07-30 13:25:00|28629.49|28629.49|28642.41|28642.41|28642.41|28642.41|28629.49|28629.49|0
1627651800000|2021-07-30 13:30:00|28638.1|28638.1|28679.67|28679.67|28711.59|28711.59|28638.1|28638.1|0
1627652100000|2021-07-30 13:35:00|28675.36|28675.36|28696.89|28696.89|28701.2|28701.2|28663.19|28663.19|0
1627652400000|2021-07-30 13:40:00|28701.2|28701.2|28664.97|28664.97|28714.12|28714.12|28654.58|28654.58|0
1627652700000|2021-07-30 13:45:00|28656.36|28656.36|28655.6|28655.6|28664.22|28664.22|28639.88|28639.88|0
1627653000000|2021-07-30 13:50:00|28668.52|28668.52|28634.82|28634.82|28668.52|28668.52|28617.6|28617.6|0
1627653300000|2021-07-30 13:55:00|28639.13|28639.13|28630.52|28630.52|28639.13|28639.13|28617.6|28617.6|0
1627653600000|2021-07-30 14:00:00|28621.9|28621.9|28598.87|28598.87|28621.9|28621.9|28577.06|28577.06|0
1627653900000|2021-07-30 14:05:00|28597.09|28597.09|28557.03|28557.03|28597.09|28597.09|28557.03|28557.03|0
1627654200000|2021-07-30 14:10:00|28561.34|28561.34|28568.18|28568.18|28579.32|28579.32|28553.48|28553.48|0
1627654500000|2021-07-30 14:15:00|28572.48|28572.48|28616.57|28616.57|28620.88|28620.88|28572.48|28572.48|0
1627654800000|2021-07-30 14:20:00|28614.79|28614.79|28625.94|28625.94|28632.02|28632.02|28600.85|28600.85|0
1627655100000|2021-07-30 14:25:00|28621.63|28621.63|28600.1|28600.1|28621.63|28621.63|28598.32|28598.32|0
1627655400000|2021-07-30 14:30:00|28595.79|28595.79|28600.1|28600.1|28614.04|28614.04|28587.18|28587.18|0
1627655700000|2021-07-30 14:35:00|28595.79|28595.79|28625.19|28625.19|28638.1|28638.1|28591.49|28591.49|0
1627656000000|2021-07-30 14:40:00|28626.96|28626.96|28623.41|28623.41|28631.27|28631.27|28611.24|28611.24|0
1627656300000|2021-07-30 14:45:00|28625.19|28625.19|28638.1|28638.1|28638.1|28638.1|28614.79|28614.79|0
1627656600000|2021-07-30 14:50:00|28633.8|28633.8|28610.49|28610.49|28633.8|28633.8|28603.65|28603.65|0
1627656900000|2021-07-30 14:55:00|28614.79|28614.79|28640.63|28640.63|28640.63|28640.63|28594.77|28594.77|0
1627657200000|2021-07-30 15:00:00|28638.86|28638.86|28591.21|28591.21|28638.86|28638.86|28580.82|28580.82|0
1627657500000|2021-07-30 15:05:00|28589.44|28589.44|28581.57|28581.57|28599.83|28599.83|28568.65|28568.65|0
1627657800000|2021-07-30 15:10:00|28585.88|28585.88|28627.92|28627.92|28627.92|28627.92|28585.88|28585.88|0
1627658100000|2021-07-30 15:15:00|28629.7|28629.7|28654.31|28654.31|28654.31|28654.31|28628.95|28628.95|0
1627658400000|2021-07-30 15:20:00|28656.08|28656.08|28663.94|28663.94|28668.25|28668.25|28643.92|28643.92|0
1627658700000|2021-07-30 15:25:00|28662.17|28662.17|28632.77|28632.77|28664.7|28664.7|28632.77|28632.77|0
1627888500000|2021-08-02 07:15:00|28741.32|28741.32|28757.04|28757.04|28757.04|28757.04|28720.54|28720.54|0
1627888800000|2021-08-02 07:20:00|28765.66|28765.66|28766.68|28766.68|28796.07|28796.07|28765.66|28765.66|0
1627889100000|2021-08-02 07:25:00|28753.76|28753.76|28701.06|28701.06|28753.76|28753.76|28697.5|28697.5|0
1627889400000|2021-08-02 07:30:00|28699.28|28699.28|28770.99|28770.99|28779.6|28779.6|28699.28|28699.28|0
1627889700000|2021-08-02 07:35:00|28774.54|28774.54|28818.36|28818.36|28818.36|28818.36|28774.54|28774.54|0
1627890000000|2021-08-02 07:40:00|28822.67|28822.67|28803.66|28803.66|28833.06|28833.06|28799.36|28799.36|0
1627890300000|2021-08-02 07:45:00|28800.11|28800.11|28760.32|28760.32|28800.11|28800.11|28759.3|28759.3|0
1627890600000|2021-08-02 07:50:00|28756.77|28756.77|28735.99|28735.99|28771.47|28771.47|28735.99|28735.99|0
1627890900000|2021-08-02 07:55:00|28744.6|28744.6|28744.6|28744.6|28753.22|28753.22|28710.9|28710.9|0
1627891200000|2021-08-02 08:00:00|28748.91|28748.91|28765.66|28765.66|28770.71|28770.71|28731.68|28731.68|0
1627891500000|2021-08-02 08:05:00|28769.96|28769.96|28760.32|28760.32|28769.96|28769.96|28756.02|28756.02|0
1627891800000|2021-08-02 08:10:00|28756.02|28756.02|28765.66|28765.66|28769.96|28769.96|28750.96|28750.96|0
1627892100000|2021-08-02 08:15:00|28761.35|28761.35|28738.79|28738.79|28763.13|28763.13|28730.93|28730.93|0
1627892400000|2021-08-02 08:20:00|28740.57|28740.57|28742.35|28742.35|28758.82|28758.82|28727.65|28727.65|0
1627892700000|2021-08-02 08:25:00|28746.65|28746.65|28750.21|28750.21|28752.74|28752.74|28731.96|28731.96|0
1627893000000|2021-08-02 08:30:00|28740.57|28740.57|28757.79|28757.79|28766.41|28766.41|28738.79|28738.79|0
1627893300000|2021-08-02 08:35:00|28763.13|28763.13|28760.6|28760.6|28773.52|28773.52|28760.6|28760.6|0
1627893600000|2021-08-02 08:40:00|28756.29|28756.29|28770.24|28770.24|28775.29|28775.29|28756.29|28756.29|0
1627893900000|2021-08-02 08:45:00|28761.62|28761.62|28770.24|28770.24|28770.24|28770.24|28759.85|28759.85|0
1627894200000|2021-08-02 08:50:00|28757.32|28757.32|28745.15|28745.15|28757.32|28757.32|28740.84|28740.84|0
1627894500000|2021-08-02 08:55:00|28740.84|28740.84|28758.07|28758.07|28759.85|28759.85|28740.84|28740.84|0
1627894800000|2021-08-02 09:00:00|28759.85|28759.85|28766.68|28766.68|28777.07|28777.07|28759.85|28759.85|0
1627895100000|2021-08-02 09:05:00|28762.37|28762.37|28784.18|28784.18|28784.18|28784.18|28758.07|28758.07|0
1627895400000|2021-08-02 09:10:00|28771.26|28771.26|28772.01|28772.01|28776.32|28776.32|28763.4|28763.4|0
1627895700000|2021-08-02 09:15:00|28776.32|28776.32|28797.1|28797.1|28797.1|28797.1|28776.32|28776.32|0
1627896000000|2021-08-02 09:20:00|28798.88|28798.88|28808.24|28808.24|28829.02|28829.02|28798.88|28798.88|0
1627896300000|2021-08-02 09:25:00|28803.93|28803.93|28802.16|28802.16|28803.93|28803.93|28797.85|28797.85|0
1627896600000|2021-08-02 09:30:00|28815.08|28815.08|28821.16|28821.16|28845.22|28845.22|28815.08|28815.08|0
1627896900000|2021-08-02 09:35:00|28819.38|28819.38|28825.47|28825.47|28829.77|28829.77|28819.38|28819.38|0
1627897200000|2021-08-02 09:40:00|28829.77|28829.77|28859.17|28859.17|28859.17|28859.17|28829.77|28829.77|0
1627897500000|2021-08-02 09:45:00|28854.86|28854.86|28877.42|28877.42|28883.5|28883.5|28854.86|28854.86|0
1627897800000|2021-08-02 09:50:00|28873.11|28873.11|28883.5|28883.5|28892.11|28892.11|28873.11|28873.11|0
1627898100000|2021-08-02 09:55:00|28879.2|28879.2|28849.53|28849.53|28887.81|28887.81|28847.75|28847.75|0
1627898400000|2021-08-02 10:00:00|28858.14|28858.14|28850.28|28850.28|28859.92|28859.92|28828.75|28828.75|0
1627898700000|2021-08-02 10:05:00|28845.97|28845.97|28837.36|28837.36|28845.97|28845.97|28828.75|28828.75|0
1627899000000|2021-08-02 10:10:00|28841.67|28841.67|28818.36|28818.36|28854.59|28854.59|28805.44|28805.44|0
1627899300000|2021-08-02 10:15:00|28814.05|28814.05|28836.61|28836.61|28837.36|28837.36|28809.75|28809.75|0
1627899600000|2021-08-02 10:20:00|28832.3|28832.3|28807.22|28807.22|28836.61|28836.61|28807.22|28807.22|0
1627899900000|2021-08-02 10:25:00|28811.52|28811.52|28812.27|28812.27|28812.27|28812.27|28803.66|28803.66|0
1627900200000|2021-08-02 10:30:00|28803.66|28803.66|28812.27|28812.27|28812.27|28812.27|28799.36|28799.36|0
1627900500000|2021-08-02 10:35:00|28814.05|28814.05|28820.14|28820.14|28820.14|28820.14|28805.44|28805.44|0
1627900800000|2021-08-02 10:40:00|28824.44|28824.44|28811.52|28811.52|28824.44|28824.44|28811.52|28811.52|0
1627901100000|2021-08-02 10:45:00|28809.75|28809.75|28811.52|28811.52|28815.83|28815.83|28801.13|28801.13|0
1627901400000|2021-08-02 10:50:00|28815.83|28815.83|28818.36|28818.36|28821.91|28821.91|28815.83|28815.83|0
1627901700000|2021-08-02 10:55:00|28822.67|28822.67|28796.83|28796.83|28822.67|28822.67|28796.83|28796.83|0
1627902000000|2021-08-02 11:00:00|28795.05|28795.05|28755.74|28755.74|28801.88|28801.88|28747.13|28747.13|0
1627902300000|2021-08-02 11:05:00|28753.97|28753.97|28726.08|28726.08|28753.97|28753.97|28726.08|28726.08|0
1627902600000|2021-08-02 11:10:00|28734.69|28734.69|28759.78|28759.78|28759.78|28759.78|28730.38|28730.38|0
1627902900000|2021-08-02 11:15:00|28758|28758|28779.81|28779.81|28779.81|28779.81|28755.47|28755.47|0
1627903200000|2021-08-02 11:20:00|28776.25|28776.25|28776.25|28776.25|28782.34|28782.34|28771.95|28771.95|0
1627903500000|2021-08-02 11:25:00|28771.95|28771.95|28772.7|28772.7|28778.78|28778.78|28771.95|28771.95|0
1627903800000|2021-08-02 11:30:00|28768.39|28768.39|28778.78|28778.78|28783.09|28783.09|28768.39|28768.39|0
1627904100000|2021-08-02 11:35:00|28774.47|28774.47|28784.11|28784.11|28787.39|28787.39|28770.17|28770.17|0
1627904400000|2021-08-02 11:40:00|28797.03|28797.03|28778.78|28778.78|28797.03|28797.03|28778.03|28778.03|0
1627904700000|2021-08-02 11:45:00|28774.47|28774.47|28759.78|28759.78|28774.47|28774.47|28755.47|28755.47|0
1627905000000|2021-08-02 11:50:00|28765.86|28765.86|28752.94|28752.94|28778.03|28778.03|28744.33|28744.33|0
1627905300000|2021-08-02 11:55:00|28748.64|28748.64|28767.64|28767.64|28771.95|28771.95|28742.55|28742.55|0
1627905600000|2021-08-02 12:00:00|28769.42|28769.42|28786.92|28786.92|28803.39|28803.39|28759.03|28759.03|0
1627905900000|2021-08-02 12:05:00|28791.22|28791.22|28776.52|28776.52|28799.83|28799.83|28776.52|28776.52|0
1627906200000|2021-08-02 12:10:00|28789.44|28789.44|28787.67|28787.67|28793.75|28793.75|28780.83|28780.83|0
1627906500000|2021-08-02 12:15:00|28783.36|28783.36|28791.22|28791.22|28795.53|28795.53|28783.36|28783.36|0
1627906800000|2021-08-02 12:20:00|28786.92|28786.92|28776.52|28776.52|28805.17|28805.17|28776.52|28776.52|0
1627907100000|2021-08-02 12:25:00|28772.22|28772.22|28759.03|28759.03|28772.22|28772.22|28754.72|28754.72|0
1627907400000|2021-08-02 12:30:00|28763.33|28763.33|28755.47|28755.47|28763.33|28763.33|28738.25|28738.25|0
1627907700000|2021-08-02 12:35:00|28751.17|28751.17|28751.17|28751.17|28755.47|28755.47|28749.39|28749.39|0
1627908000000|2021-08-02 12:40:00|28747.61|28747.61|28747.61|28747.61|28751.92|28751.92|28747.61|28747.61|0
1627908300000|2021-08-02 12:45:00|28751.92|28751.92|28741.53|28741.53|28756.22|28756.22|28734.69|28734.69|0
1627908600000|2021-08-02 12:50:00|28745.83|28745.83|28750.89|28750.89|28765.59|28765.59|28744.06|28744.06|0
1627908900000|2021-08-02 12:55:00|28749.11|28749.11|28762.03|28762.03|28762.03|28762.03|28749.11|28749.11|0
1627909200000|2021-08-02 13:00:00|28766.34|28766.34|28767.37|28767.37|28775.23|28775.23|28762.03|28762.03|0
1627909500000|2021-08-02 13:05:00|28771.67|28771.67|28760.53|28760.53|28771.67|28771.67|28754.45|28754.45|0
1627909800000|2021-08-02 13:10:00|28764.84|28764.84|28783.09|28783.09|28783.84|28783.84|28764.84|28764.84|0
1627910100000|2021-08-02 13:15:00|28778.78|28778.78|28802.09|28802.09|28818.56|28818.56|28778.78|28778.78|0
1627910400000|2021-08-02 13:20:00|28806.4|28806.4|28789.92|28789.92|28810.7|28810.7|28789.92|28789.92|0
1627910700000|2021-08-02 13:25:00|28793.48|28793.48|28756.22|28756.22|28804.62|28804.62|28756.22|28756.22|0
1627911000000|2021-08-02 13:30:00|28764.84|28764.84|28744.06|28744.06|28764.84|28764.84|28744.06|28744.06|0
1627911300000|2021-08-02 13:35:00|28748.36|28748.36|28723.28|28723.28|28765.59|28765.59|28717.19|28717.19|0
1627911600000|2021-08-02 13:40:00|28727.58|28727.58|28765.59|28765.59|28778.51|28778.51|28727.58|28727.58|0
1627911900000|2021-08-02 13:45:00|28761.28|28761.28|28794.98|28794.98|28819.04|28819.04|28749.11|28749.11|0
1627912200000|2021-08-02 13:50:00|28799.29|28799.29|28777|28777|28815.76|28815.76|28777|28777|0
1627912500000|2021-08-02 13:55:00|28772.7|28772.7|28797.03|28797.03|28798.81|28798.81|28772.7|28772.7|0
1627912800000|2021-08-02 14:00:00|28788.42|28788.42|28767.64|28767.64|28815.28|28815.28|28763.33|28763.33|0
1627913100000|2021-08-02 14:05:00|28763.33|28763.33|28774.75|28774.75|28798.06|28798.06|28749.39|28749.39|0
1627913400000|2021-08-02 14:10:00|28772.97|28772.97|28771.19|28771.19|28775.5|28775.5|28756.5|28756.5|0
1627913700000|2021-08-02 14:15:00|28769.42|28769.42|28769.42|28769.42|28769.42|28769.42|28748.64|28748.64|0
1627914000000|2021-08-02 14:20:00|28765.11|28765.11|28793.75|28793.75|28798.06|28798.06|28765.11|28765.11|0
1627914300000|2021-08-02 14:25:00|28795.53|28795.53|28825.67|28825.67|28831.76|28831.76|28795.53|28795.53|0
1627914600000|2021-08-02 14:30:00|28834.29|28834.29|28846.45|28846.45|28850.76|28850.76|28825.67|28825.67|0
1627914900000|2021-08-02 14:35:00|28850.76|28850.76|28836.82|28836.82|28869.76|28869.76|28836.82|28836.82|0
1627915200000|2021-08-02 14:40:00|28841.12|28841.12|28797.03|28797.03|28841.12|28841.12|28797.03|28797.03|0
1627915500000|2021-08-02 14:45:00|28792.73|28792.73|28803.12|28803.12|28803.12|28803.12|28784.11|28784.11|0
1627915800000|2021-08-02 14:50:00|28798.81|28798.81|28829.98|28829.98|28829.98|28829.98|28796.28|28796.28|0
1627916100000|2021-08-02 14:55:00|28828.2|28828.2|28824.65|28824.65|28828.2|28828.2|28798.81|28798.81|0
1627916400000|2021-08-02 15:00:00|28820.34|28820.34|28826.43|28826.43|28836.82|28836.82|28805.65|28805.65|0
1627916700000|2021-08-02 15:05:00|28832.51|28832.51|28830.73|28830.73|28836.82|28836.82|28818.56|28818.56|0
1627917000000|2021-08-02 15:10:00|28835.04|28835.04|28816.04|28816.04|28849.74|28849.74|28811.73|28811.73|0
1627917300000|2021-08-02 15:15:00|28807.42|28807.42|28782.06|28782.06|28811.73|28811.73|28766.61|28766.61|0
1627917600000|2021-08-02 15:20:00|28783.84|28783.84|28799.29|28799.29|28807.9|28807.9|28782.06|28782.06|0
1627917900000|2021-08-02 15:25:00|28801.07|28801.07|28784.32|28784.32|28820.07|28820.07|28784.32|28784.32|0
1627974900000|2021-08-03 07:15:00|28924.52|28924.52|28877.35|28877.35|28924.52|28924.52|28864.43|28864.43|0
1627975200000|2021-08-03 07:20:00|28867.99|28867.99|28894.85|28894.85|28911.32|28911.32|28864.43|28864.43|0
1627975500000|2021-08-03 07:25:00|28899.16|28899.16|28907.77|28907.77|28907.77|28907.77|28873.32|28873.32|0
1627975800000|2021-08-03 07:30:00|28903.46|28903.46|28919.94|28919.94|28919.94|28919.94|28902.71|28902.71|0
1627976100000|2021-08-03 07:35:00|28924.24|28924.24|28926.02|28926.02|28946.8|28946.8|28924.24|28924.24|0
1627976400000|2021-08-03 07:40:00|28934.63|28934.63|28945.3|28945.3|28957.19|28957.19|28932.1|28932.1|0
1627976700000|2021-08-03 07:45:00|28940.99|28940.99|28944.54|28944.54|28955.69|28955.69|28939.21|28939.21|0
1627977000000|2021-08-03 07:50:00|28940.24|28940.24|28967.85|28967.85|28967.85|28967.85|28940.24|28940.24|0
1627977300000|2021-08-03 07:55:00|28969.63|28969.63|28950.63|28950.63|28969.63|28969.63|28946.32|28946.32|0
1627977600000|2021-08-03 08:00:00|28948.85|28948.85|28921.23|28921.23|28957.46|28957.46|28921.23|28921.23|0
1627977900000|2021-08-03 08:05:00|28925.54|28925.54|28880.43|28880.43|28934.15|28934.15|28880.43|28880.43|0
1627978200000|2021-08-03 08:10:00|28876.12|28876.12|28851.79|28851.79|28876.12|28876.12|28850.01|28850.01|0
1627978500000|2021-08-03 08:15:00|28853.56|28853.56|28875.37|28875.37|28875.37|28875.37|28840.64|28840.64|0
1627978800000|2021-08-03 08:20:00|28878.92|28878.92|28883.23|28883.23|28906.54|28906.54|28878.92|28878.92|0
1627979100000|2021-08-03 08:25:00|28874.62|28874.62|28895.4|28895.4|28907.56|28907.56|28872.84|28872.84|0
1627979400000|2021-08-03 08:30:00|28897.17|28897.17|28897.17|28897.17|28905.79|28905.79|28871.33|28871.33|0
1627979700000|2021-08-03 08:35:00|28892.87|28892.87|28898.95|28898.95|28915.42|28915.42|28884.25|28884.25|0
1627980000000|2021-08-03 08:40:00|28903.26|28903.26|28884.25|28884.25|28916.18|28916.18|28879.95|28879.95|0
1627980300000|2021-08-03 08:45:00|28888.56|28888.56|28915.42|28915.42|28919.73|28919.73|28884.25|28884.25|0
1627980600000|2021-08-03 08:50:00|28911.12|28911.12|28915.42|28915.42|28915.42|28915.42|28892.87|28892.87|0
1627980900000|2021-08-03 08:55:00|28917.2|28917.2|28916.45|28916.45|28928.62|28928.62|28912.14|28912.14|0
1627981200000|2021-08-03 09:00:00|28912.14|28912.14|28906.81|28906.81|28920.76|28920.76|28903.26|28903.26|0
1627981500000|2021-08-03 09:05:00|28905.03|28905.03|28914.67|28914.67|28918.98|28918.98|28886.78|28886.78|0
1627981800000|2021-08-03 09:10:00|28910.37|28910.37|28916.45|28916.45|28918.23|28918.23|28907.84|28907.84|0
1627982100000|2021-08-03 09:15:00|28914.67|28914.67|28890.34|28890.34|28918.98|28918.98|28890.34|28890.34|0
1627982400000|2021-08-03 09:20:00|28886.03|28886.03|28893.89|28893.89|28894.64|28894.64|28881.72|28881.72|0
1627982700000|2021-08-03 09:25:00|28889.59|28889.59|28876.67|28876.67|28889.59|28889.59|28864.5|28864.5|0
1627983000000|2021-08-03 09:30:00|28880.97|28880.97|28873.11|28873.11|28889.59|28889.59|28864.5|28864.5|0
1627983300000|2021-08-03 09:35:00|28877.42|28877.42|28904.28|28904.28|28904.28|28904.28|28877.42|28877.42|0
1627983600000|2021-08-03 09:40:00|28899.98|28899.98|28911.12|28911.12|28917.95|28917.95|28898.2|28898.2|0
1627983900000|2021-08-03 09:45:00|28919.73|28919.73|28910.37|28910.37|28919.73|28919.73|28898.2|28898.2|0
1627984200000|2021-08-03 09:50:00|28906.81|28906.81|28895.67|28895.67|28906.81|28906.81|28887.06|28887.06|0
1627984500000|2021-08-03 09:55:00|28897.45|28897.45|28916.45|28916.45|28916.45|28916.45|28891.36|28891.36|0
1627984800000|2021-08-03 10:00:00|28920|28920|28905.31|28905.31|28932.92|28932.92|28899.22|28899.22|0
1627985100000|2021-08-03 10:05:00|28918.23|28918.23|28884.53|28884.53|28918.23|28918.23|28884.53|28884.53|0
1627985400000|2021-08-03 10:10:00|28882.75|28882.75|28851.85|28851.85|28884.53|28884.53|28851.85|28851.85|0
1627985700000|2021-08-03 10:15:00|28847.55|28847.55|28865.8|28865.8|28865.8|28865.8|28843.24|28843.24|0
1627986000000|2021-08-03 10:20:00|28861.49|28861.49|28891.91|28891.91|28891.91|28891.91|28855.41|28855.41|0
1627986300000|2021-08-03 10:25:00|28888.35|28888.35|28880.49|28880.49|28888.35|28888.35|28873.66|28873.66|0
1627986600000|2021-08-03 10:30:00|28876.19|28876.19|28892.66|28892.66|28892.66|28892.66|28876.19|28876.19|0
1627986900000|2021-08-03 10:35:00|28890.88|28890.88|28889.11|28889.11|28910.91|28910.91|28877.96|28877.96|0
1627987200000|2021-08-03 10:40:00|28892.66|28892.66|28896.97|28896.97|28909.89|28909.89|28892.66|28892.66|0
1627987500000|2021-08-03 10:45:00|28895.19|28895.19|28881.25|28881.25|28899.5|28899.5|28881.25|28881.25|0
1627987800000|2021-08-03 10:50:00|28898.47|28898.47|28891.64|28891.64|28900.25|28900.25|28887.33|28887.33|0
1627988100000|2021-08-03 10:55:00|28900.25|28900.25|28862.99|28862.99|28900.25|28900.25|28854.38|28854.38|0
1627988400000|2021-08-03 11:00:00|28854.38|28854.38|28837.16|28837.16|28854.38|28854.38|28826.77|28826.77|0
1627988700000|2021-08-03 11:05:00|28832.85|28832.85|28828.54|28828.54|28832.85|28832.85|28824.24|28824.24|0
1627989000000|2021-08-03 11:10:00|28837.16|28837.16|28830.32|28830.32|28843.24|28843.24|28828.54|28828.54|0
1627989300000|2021-08-03 11:15:00|28828.54|28828.54|28850.08|28850.08|28856.16|28856.16|28828.54|28828.54|0
1627989600000|2021-08-03 11:20:00|28854.38|28854.38|28864.77|28864.77|28873.38|28873.38|28854.38|28854.38|0
1627989900000|2021-08-03 11:25:00|28868.33|28868.33|28845.02|28845.02|28872.63|28872.63|28845.02|28845.02|0
1627990200000|2021-08-03 11:30:00|28846.79|28846.79|28862.52|28862.52|28862.52|28862.52|28842.49|28842.49|0
1627990500000|2021-08-03 11:35:00|28860.74|28860.74|28853.9|28853.9|28864.29|28864.29|28843.51|28843.51|0
1627990800000|2021-08-03 11:40:00|28847.82|28847.82|28842.49|28842.49|28860.74|28860.74|28842.49|28842.49|0
1627991100000|2021-08-03 11:45:00|28846.04|28846.04|28841.74|28841.74|28854.65|28854.65|28839.96|28839.96|0
1627991400000|2021-08-03 11:50:00|28839.96|28839.96|28837.43|28837.43|28846.04|28846.04|28837.43|28837.43|0
1627991700000|2021-08-03 11:55:00|28841.74|28841.74|28840.98|28840.98|28841.74|28841.74|28837.43|28837.43|0
1627992000000|2021-08-03 12:00:00|28836.68|28836.68|28826.29|28826.29|28836.68|28836.68|28820.2|28820.2|0
1627992300000|2021-08-03 12:05:00|28828.06|28828.06|28847.07|28847.07|28859.23|28859.23|28828.06|28828.06|0
1627992600000|2021-08-03 12:10:00|28848.84|28848.84|28863.54|28863.54|28865.32|28865.32|28842.76|28842.76|0
1627992900000|2021-08-03 12:15:00|28867.85|28867.85|28857.46|28857.46|28873.18|28873.18|28857.46|28857.46|0
1627993200000|2021-08-03 12:20:00|28855.68|28855.68|28794.09|28794.09|28855.68|28855.68|28792.31|28792.31|0
1627993500000|2021-08-03 12:25:00|28795.87|28795.87|28793.34|28793.34|28808.79|28808.79|28781.92|28781.92|0
1627993800000|2021-08-03 12:30:00|28789.03|28789.03|28810.56|28810.56|28810.56|28810.56|28776.86|28776.86|0
1627994100000|2021-08-03 12:35:00|28806.26|28806.26|28804.48|28804.48|28814.87|28814.87|28794.09|28794.09|0
1627994400000|2021-08-03 12:40:00|28813.09|28813.09|28825.26|28825.26|28827.04|28827.04|28813.09|28813.09|0
1627994700000|2021-08-03 12:45:00|28823.48|28823.48|28826.77|28826.77|28830.32|28830.32|28814.87|28814.87|0
1627995000000|2021-08-03 12:50:00|28828.54|28828.54|28848.57|28848.57|28848.57|28848.57|28828.54|28828.54|0
1627995300000|2021-08-03 12:55:00|28850.35|28850.35|28851.1|28851.1|28860.74|28860.74|28846.79|28846.79|0
1627995600000|2021-08-03 13:00:00|28855.41|28855.41|28871.88|28871.88|28871.88|28871.88|28847.55|28847.55|0
1627995900000|2021-08-03 13:05:00|28873.66|28873.66|28879.74|28879.74|28879.74|28879.74|28863.27|28863.27|0
1627996200000|2021-08-03 13:10:00|28877.96|28877.96|28891.91|28891.91|28891.91|28891.91|28876.19|28876.19|0
1627996500000|2021-08-03 13:15:00|28887.6|28887.6|28883.3|28883.3|28897.99|28897.99|28879.74|28879.74|0
1627996800000|2021-08-03 13:20:00|28885.07|28885.07|28878.99|28878.99|28901.55|28901.55|28878.99|28878.99|0
1627997100000|2021-08-03 13:25:00|28883.3|28883.3|28917|28917|28917|28917|28883.3|28883.3|0
1627997400000|2021-08-03 13:30:00|28908.38|28908.38|28890.4|28890.4|28917|28917|28867.09|28867.09|0
1627997700000|2021-08-03 13:35:00|28886.1|28886.1|28861.76|28861.76|28901.55|28901.55|28861.76|28861.76|0
1627998000000|2021-08-03 13:40:00|28857.46|28857.46|28852.4|28852.4|28894.71|28894.71|28821.23|28821.23|0
1627998300000|2021-08-03 13:45:00|28843.79|28843.79|28824.78|28824.78|28855.95|28855.95|28824.78|28824.78|0
1627998600000|2021-08-03 13:50:00|28829.09|28829.09|28816.17|28816.17|28839.48|28839.48|28801.47|28801.47|0
1627998900000|2021-08-03 13:55:00|28811.86|28811.86|28823|28823|28832.64|28832.64|28807.56|28807.56|0
1627999200000|2021-08-03 14:00:00|28824.78|28824.78|28836.95|28836.95|28854.18|28854.18|28824.78|28824.78|0
1627999500000|2021-08-03 14:05:00|28841.26|28841.26|28883.57|28883.57|28883.57|28883.57|28837.7|28837.7|0
1627999800000|2021-08-03 14:10:00|28881.79|28881.79|28861.01|28861.01|28892.18|28892.18|28861.01|28861.01|0
1628000100000|2021-08-03 14:15:00|28856.7|28856.7|28893.96|28893.96|28893.96|28893.96|28856.7|28856.7|0
1628000400000|2021-08-03 14:20:00|28895.74|28895.74|28849.87|28849.87|28895.74|28895.74|28849.87|28849.87|0
1628000700000|2021-08-03 14:25:00|28862.79|28862.79|28842.01|28842.01|28870.65|28870.65|28833.4|28833.4|0
1628001000000|2021-08-03 14:30:00|28837.7|28837.7|28860.26|28860.26|28860.26|28860.26|28837.7|28837.7|0
1628001300000|2021-08-03 14:35:00|28864.57|28864.57|28862.79|28862.79|28867.09|28867.09|28852.4|28852.4|0
1628001600000|2021-08-03 14:40:00|28867.09|28867.09|28879.26|28879.26|28880.01|28880.01|28861.01|28861.01|0
1628001900000|2021-08-03 14:45:00|28881.04|28881.04|28938.32|28938.32|28946.93|28946.93|28881.04|28881.04|0
1628002200000|2021-08-03 14:50:00|28934.77|28934.77|28937.3|28937.3|28940.85|28940.85|28924.38|28924.38|0
1628002500000|2021-08-03 14:55:00|28941.6|28941.6|28959.85|28959.85|28966.69|28966.69|28941.6|28941.6|0
1628002800000|2021-08-03 15:00:00|28972.77|28972.77|28955.55|28955.55|28981.39|28981.39|28955.55|28955.55|0
1628003100000|2021-08-03 15:05:00|28957.32|28957.32|28959.85|28959.85|28986.72|28986.72|28957.32|28957.32|0
1628003400000|2021-08-03 15:10:00|28955.55|28955.55|28945.91|28945.91|28955.55|28955.55|28924.38|28924.38|0
1628003700000|2021-08-03 15:15:00|28941.6|28941.6|28942.36|28942.36|28949.46|28949.46|28929.44|28929.44|0
1628004000000|2021-08-03 15:20:00|28938.05|28938.05|28931.21|28931.21|28944.13|28944.13|28922.6|28922.6|0
1628004300000|2021-08-03 15:25:00|28926.91|28926.91|28938.05|28938.05|28942.36|28942.36|28921.57|28921.57|0
1628061300000|2021-08-04 07:15:00|28836.61|28836.61|28817.61|28817.61|28849.53|28849.53|28808.99|28808.99|0
1628061600000|2021-08-04 07:20:00|28826.22|28826.22|28855.34|28855.34|28860.4|28860.4|28805.17|28805.17|0
1628061900000|2021-08-04 07:25:00|28857.12|28857.12|28820.89|28820.89|28858.89|28858.89|28807.22|28807.22|0
1628062200000|2021-08-04 07:30:00|28826.22|28826.22|28828.75|28828.75|28840.92|28840.92|28807.22|28807.22|0
1628062500000|2021-08-04 07:35:00|28826.97|28826.97|28824.44|28824.44|28826.97|28826.97|28807.22|28807.22|0
1628062800000|2021-08-04 07:40:00|28828.75|28828.75|28847|28847|28851.31|28851.31|28822.67|28822.67|0
1628063100000|2021-08-04 07:45:00|28842.69|28842.69|28825.47|28825.47|28842.69|28842.69|28821.16|28821.16|0
1628063400000|2021-08-04 07:50:00|28821.16|28821.16|28829.77|28829.77|28839.41|28839.41|28821.16|28821.16|0
1628063700000|2021-08-04 07:55:00|28833.33|28833.33|28846.25|28846.25|28846.25|28846.25|28833.33|28833.33|0
1628064000000|2021-08-04 08:00:00|28854.86|28854.86|28820.14|28820.14|28859.17|28859.17|28814.8|28814.8|0
1628064300000|2021-08-04 08:05:00|28824.44|28824.44|28801.13|28801.13|28824.44|28824.44|28797.58|28797.58|0
1628064600000|2021-08-04 08:10:00|28807.22|28807.22|28847.75|28847.75|28847.75|28847.75|28807.22|28807.22|0
1628064900000|2021-08-04 08:15:00|28856.36|28856.36|28845.22|28845.22|28866.75|28866.75|28845.22|28845.22|0
1628065200000|2021-08-04 08:20:00|28840.92|28840.92|28853.84|28853.84|28858.14|28858.14|28836.61|28836.61|0
1628065500000|2021-08-04 08:25:00|28849.53|28849.53|28862.72|28862.72|28867.03|28867.03|28845.22|28845.22|0
1628065800000|2021-08-04 08:30:00|28864.5|28864.5|28825.47|28825.47|28864.5|28864.5|28825.47|28825.47|0
1628066100000|2021-08-04 08:35:00|28823.69|28823.69|28819.38|28819.38|28824.44|28824.44|28807.22|28807.22|0
1628066400000|2021-08-04 08:40:00|28832.3|28832.3|28829.77|28829.77|28838.39|28838.39|28829.77|28829.77|0
1628066700000|2021-08-04 08:45:00|28831.55|28831.55|28848.78|28848.78|28848.78|28848.78|28831.55|28831.55|0
1628067000000|2021-08-04 08:50:00|28847|28847|28864.23|28864.23|28867.78|28867.78|28847|28847|0
1628067300000|2021-08-04 08:55:00|28859.92|28859.92|28861.7|28861.7|28861.7|28861.7|28851.31|28851.31|0
1628067600000|2021-08-04 09:00:00|28857.39|28857.39|28859.17|28859.17|28859.17|28859.17|28840.16|28840.16|0
1628067900000|2021-08-04 09:05:00|28857.39|28857.39|28850.55|28850.55|28859.17|28859.17|28848.78|28848.78|0
1628068200000|2021-08-04 09:10:00|28846.25|28846.25|28868.05|28868.05|28868.05|28868.05|28844.47|28844.47|0
1628068500000|2021-08-04 09:15:00|28866.28|28866.28|28881.72|28881.72|28881.72|28881.72|28864.5|28864.5|0
1628068800000|2021-08-04 09:20:00|28877.42|28877.42|28869.56|28869.56|28892.11|28892.11|28869.56|28869.56|0
1628069100000|2021-08-04 09:25:00|28865.25|28865.25|28864.23|28864.23|28865.25|28865.25|28847|28847|0
1628069400000|2021-08-04 09:30:00|28859.92|28859.92|28893.62|28893.62|28893.62|28893.62|28856.36|28856.36|0
1628069700000|2021-08-04 09:35:00|28889.31|28889.31|28886.78|28886.78|28891.09|28891.09|28882.48|28882.48|0
1628070000000|2021-08-04 09:40:00|28895.4|28895.4|28886.78|28886.78|28895.4|28895.4|28886.78|28886.78|0
1628070300000|2021-08-04 09:45:00|28882.48|28882.48|28864.23|28864.23|28882.48|28882.48|28864.23|28864.23|0
1628070600000|2021-08-04 09:50:00|28868.53|28868.53|28859.92|28859.92|28874.62|28874.62|28858.14|28858.14|0
1628070900000|2021-08-04 09:55:00|28864.23|28864.23|28868.53|28868.53|28877.15|28877.15|28864.23|28864.23|0
1628071200000|2021-08-04 10:00:00|28864.23|28864.23|28845.22|28845.22|28868.53|28868.53|28845.22|28845.22|0
1628071500000|2021-08-04 10:05:00|28847|28847|28858.14|28858.14|28858.14|28858.14|28840.92|28840.92|0
1628071800000|2021-08-04 10:10:00|28862.45|28862.45|28855.61|28855.61|28868.53|28868.53|28855.61|28855.61|0
1628072100000|2021-08-04 10:15:00|28853.84|28853.84|28861.7|28861.7|28861.7|28861.7|28853.84|28853.84|0
1628072400000|2021-08-04 10:20:00|28866|28866|28885.01|28885.01|28885.01|28885.01|28866|28866|0
1628072700000|2021-08-04 10:25:00|28886.78|28886.78|28886.78|28886.78|28895.4|28895.4|28886.78|28886.78|0
1628073000000|2021-08-04 10:30:00|28885.01|28885.01|28883.23|28883.23|28885.01|28885.01|28874.62|28874.62|0
1628073300000|2021-08-04 10:35:00|28885.01|28885.01|28886.78|28886.78|28889.31|28889.31|28870.31|28870.31|0
1628073600000|2021-08-04 10:40:00|28885.01|28885.01|28878.17|28878.17|28893.62|28893.62|28878.17|28878.17|0
1628073900000|2021-08-04 10:45:00|28876.39|28876.39|28889.31|28889.31|28891.09|28891.09|28876.39|28876.39|0
1628074200000|2021-08-04 10:50:00|28893.62|28893.62|28885.01|28885.01|28893.62|28893.62|28885.01|28885.01|0
1628074500000|2021-08-04 10:55:00|28893.62|28893.62|28885.76|28885.76|28912.62|28912.62|28885.76|28885.76|0
1628074800000|2021-08-04 11:00:00|28872.84|28872.84|28885.01|28885.01|28889.31|28889.31|28872.84|28872.84|0
1628075100000|2021-08-04 11:05:00|28883.23|28883.23|28896.15|28896.15|28896.15|28896.15|28878.92|28878.92|0
1628075400000|2021-08-04 11:10:00|28894.37|28894.37|28892.59|28892.59|28894.37|28894.37|28885.76|28885.76|0
1628075700000|2021-08-04 11:15:00|28894.37|28894.37|28911.6|28911.6|28918.43|28918.43|28891.84|28891.84|0
1628076000000|2021-08-04 11:20:00|28909.82|28909.82|28917.68|28917.68|28928.82|28928.82|28909.82|28909.82|0
1628076300000|2021-08-04 11:25:00|28921.99|28921.99|28918.43|28918.43|28921.99|28921.99|28918.43|28918.43|0
1628076600000|2021-08-04 11:30:00|28909.82|28909.82|28883.98|28883.98|28909.82|28909.82|28883.98|28883.98|0
1628076900000|2021-08-04 11:35:00|28892.59|28892.59|28900.45|28900.45|28901.21|28901.21|28890.82|28890.82|0
1628077200000|2021-08-04 11:40:00|28898.68|28898.68|28890.06|28890.06|28902.98|28902.98|28890.06|28890.06|0
1628077500000|2021-08-04 11:45:00|28888.29|28888.29|28886.51|28886.51|28888.29|28888.29|28884.73|28884.73|0
1628077800000|2021-08-04 11:50:00|28884.73|28884.73|28905.51|28905.51|28905.51|28905.51|28884.73|28884.73|0
1628078100000|2021-08-04 11:55:00|28907.29|28907.29|28902.98|28902.98|28907.29|28907.29|28896.9|28896.9|0
1628078400000|2021-08-04 12:00:00|28898.68|28898.68|28905.51|28905.51|28905.51|28905.51|28883.98|28883.98|0
1628078700000|2021-08-04 12:05:00|28901.21|28901.21|28896.9|28896.9|28901.21|28901.21|28896.9|28896.9|0
1628079000000|2021-08-04 12:10:00|28892.59|28892.59|28882.2|28882.2|28892.59|28892.59|28882.2|28882.2|0
1628079300000|2021-08-04 12:15:00|28886.51|28886.51|28884.73|28884.73|28890.82|28890.82|28871.81|28871.81|0
1628079600000|2021-08-04 12:20:00|28880.43|28880.43|28882.96|28882.96|28889.04|28889.04|28878.65|28878.65|0
1628079900000|2021-08-04 12:25:00|28887.26|28887.26|28869.28|28869.28|28889.04|28889.04|28867.51|28867.51|0
1628080200000|2021-08-04 12:30:00|28877.9|28877.9|28890.34|28890.34|28890.34|28890.34|28873.59|28873.59|0
1628080500000|2021-08-04 12:35:00|28894.64|28894.64|28886.03|28886.03|28898.95|28898.95|28886.03|28886.03|0
1628080800000|2021-08-04 12:40:00|28887.81|28887.81|28907.84|28907.84|28907.84|28907.84|28887.81|28887.81|0
1628081100000|2021-08-04 12:45:00|28906.06|28906.06|28889.59|28889.59|28906.06|28906.06|28889.59|28889.59|0
1628081400000|2021-08-04 12:50:00|28885.28|28885.28|28878.44|28878.44|28885.28|28885.28|28868.05|28868.05|0
1628081700000|2021-08-04 12:55:00|28874.14|28874.14|28877.69|28877.69|28879.47|28879.47|28874.14|28874.14|0
1628082000000|2021-08-04 13:00:00|28882|28882|28883.77|28883.77|28884.53|28884.53|28874.14|28874.14|0
1628082300000|2021-08-04 13:05:00|28882|28882|28850.08|28850.08|28882|28882|28850.08|28850.08|0
1628082600000|2021-08-04 13:10:00|28851.85|28851.85|28843.24|28843.24|28851.85|28851.85|28837.16|28837.16|0
1628082900000|2021-08-04 13:15:00|28847.55|28847.55|28835.38|28835.38|28847.55|28847.55|28835.38|28835.38|0
1628083200000|2021-08-04 13:20:00|28839.68|28839.68|28862.99|28862.99|28862.99|28862.99|28839.68|28839.68|0
1628083500000|2021-08-04 13:25:00|28867.3|28867.3|28861.22|28861.22|28875.16|28875.16|28861.22|28861.22|0
1628083800000|2021-08-04 13:30:00|28859.44|28859.44|28816.38|28816.38|28859.44|28859.44|28794.84|28794.84|0
1628084100000|2021-08-04 13:35:00|28807.76|28807.76|28771.53|28771.53|28824.24|28824.24|28762.92|28762.92|0
1628084400000|2021-08-04 13:40:00|28767.23|28767.23|28783.7|28783.7|28783.7|28783.7|28756.08|28756.08|0
1628084700000|2021-08-04 13:45:00|28785.48|28785.48|28820.95|28820.95|28820.95|28820.95|28749.25|28749.25|0
1628085000000|2021-08-04 13:50:00|28822.73|28822.73|28829.57|28829.57|28829.57|28829.57|28808.04|28808.04|0
1628085300000|2021-08-04 13:55:00|28833.87|28833.87|28843.99|28843.99|28851.1|28851.1|28826.01|28826.01|0
1628085600000|2021-08-04 14:00:00|28847.55|28847.55|28878.99|28878.99|28884.05|28884.05|28843.24|28843.24|0
1628085900000|2021-08-04 14:05:00|28880.77|28880.77|28885.07|28885.07|28889.38|28889.38|28871.13|28871.13|0
1628086200000|2021-08-04 14:10:00|28886.85|28886.85|28872.15|28872.15|28886.85|28886.85|28863.54|28863.54|0
1628086500000|2021-08-04 14:15:00|28885.07|28885.07|28858.21|28858.21|28903.32|28903.32|28856.43|28856.43|0
1628086800000|2021-08-04 14:20:00|28853.9|28853.9|28864.29|28864.29|28878.99|28878.99|28849.6|28849.6|0
1628087100000|2021-08-04 14:25:00|28859.99|28859.99|28890.13|28890.13|28890.13|28890.13|28855.68|28855.68|0
1628087400000|2021-08-04 14:30:00|28885.82|28885.82|28833.87|28833.87|28885.82|28885.82|28833.87|28833.87|0
1628087700000|2021-08-04 14:35:00|28838.18|28838.18|28822.46|28822.46|28839.96|28839.96|28809.54|28809.54|0
1628088000000|2021-08-04 14:40:00|28824.24|28824.24|28788.76|28788.76|28828.54|28828.54|28776.59|28776.59|0
1628088300000|2021-08-04 14:45:00|28784.45|28784.45|28754.03|28754.03|28788.76|28788.76|28745.42|28745.42|0
1628088600000|2021-08-04 14:50:00|28755.81|28755.81|28735.03|28735.03|28755.81|28755.81|28735.03|28735.03|0
1628088900000|2021-08-04 14:55:00|28733.25|28733.25|28728.95|28728.95|28741.87|28741.87|28722.11|28722.11|0
1628089200000|2021-08-04 15:00:00|28724.64|28724.64|28732.5|28732.5|28739.34|28739.34|28708.17|28708.17|0
1628089500000|2021-08-04 15:05:00|28736.81|28736.81|28724.64|28724.64|28741.11|28741.11|28720.33|28720.33|0
1628089800000|2021-08-04 15:10:00|28722.86|28722.86|28714.25|28714.25|28722.86|28722.86|28709.94|28709.94|0
1628090100000|2021-08-04 15:15:00|28718.56|28718.56|28723.89|28723.89|28735.03|28735.03|28718.56|28718.56|0
1628090400000|2021-08-04 15:20:00|28732.5|28732.5|28710.7|28710.7|28732.5|28732.5|28710.7|28710.7|0
1628090700000|2021-08-04 15:25:00|28712.47|28712.47|28694.22|28694.22|28723.62|28723.62|28693.2|28693.2|0
1628147700000|2021-08-05 07:15:00|28635.16|28635.16|28561.68|28561.68|28635.16|28635.16|28561.68|28561.68|0
1628148000000|2021-08-05 07:20:00|28548.76|28548.76|28557.1|28557.1|28557.1|28557.1|28518.34|28518.34|0
1628148300000|2021-08-05 07:25:00|28560.65|28560.65|28576.38|28576.38|28578.15|28578.15|28559.9|28559.9|0
1628148600000|2021-08-05 07:30:00|28580.68|28580.68|28565.99|28565.99|28586.77|28586.77|28565.99|28565.99|0
1628148900000|2021-08-05 07:35:00|28561.68|28561.68|28568.52|28568.52|28572.82|28572.82|28532.29|28532.29|0
1628149200000|2021-08-05 07:40:00|28575.62|28575.62|28573.1|28573.1|28587.79|28587.79|28573.1|28573.1|0
1628149500000|2021-08-05 07:45:00|28571.32|28571.32|28582.46|28582.46|28603.51|28603.51|28571.32|28571.32|0
1628149800000|2021-08-05 07:50:00|28586.01|28586.01|28583.49|28583.49|28596.4|28596.4|28567.01|28567.01|0
1628150100000|2021-08-05 07:55:00|28585.26|28585.26|28608.57|28608.57|28624.29|28624.29|28583.49|28583.49|0
1628150400000|2021-08-05 08:00:00|28599.96|28599.96|28554.09|28554.09|28601.74|28601.74|28549.79|28549.79|0
1628150700000|2021-08-05 08:05:00|28552.31|28552.31|28495.31|28495.31|28552.31|28552.31|28492.78|28492.78|0
1628151000000|2021-08-05 08:10:00|28493.53|28493.53|28518.62|28518.62|28520.39|28520.39|28493.53|28493.53|0
1628151300000|2021-08-05 08:15:00|28527.23|28527.23|28537.62|28537.62|28541.92|28541.92|28518.62|28518.62|0
1628151600000|2021-08-05 08:20:00|28541.92|28541.92|28543.7|28543.7|28551.56|28551.56|28520.39|28520.39|0
1628151900000|2021-08-05 08:25:00|28549.03|28549.03|28554.09|28554.09|28554.09|28554.09|28523.95|28523.95|0
1628152200000|2021-08-05 08:30:00|28567.01|28567.01|28543.7|28543.7|28567.01|28567.01|28536.59|28536.59|0
1628152500000|2021-08-05 08:35:00|28545.48|28545.48|28555.12|28555.12|28555.12|28555.12|28545.48|28545.48|0
1628152800000|2021-08-05 08:40:00|28559.42|28559.42|28541.17|28541.17|28576.65|28576.65|28541.17|28541.17|0
1628153100000|2021-08-05 08:45:00|28536.87|28536.87|28553.34|28553.34|28557.65|28557.65|28536.87|28536.87|0
1628153400000|2021-08-05 08:50:00|28549.79|28549.79|28571.59|28571.59|28571.59|28571.59|28545.48|28545.48|0
1628153700000|2021-08-05 08:55:00|28575.9|28575.9|28581.98|28581.98|28581.98|28581.98|28575.9|28575.9|0
1628154000000|2021-08-05 09:00:00|28577.67|28577.67|28556.14|28556.14|28579.45|28579.45|28551.84|28551.84|0
1628154300000|2021-08-05 09:05:00|28551.84|28551.84|28549.31|28549.31|28551.84|28551.84|28547.53|28547.53|0
1628154600000|2021-08-05 09:10:00|28553.61|28553.61|28552.86|28552.86|28559.7|28559.7|28552.86|28552.86|0
1628154900000|2021-08-05 09:15:00|28554.64|28554.64|28565.03|28565.03|28565.03|28565.03|28552.86|28552.86|0
1628155200000|2021-08-05 09:20:00|28569.33|28569.33|28600.51|28600.51|28600.51|28600.51|28569.33|28569.33|0
1628155500000|2021-08-05 09:25:00|28596.2|28596.2|28571.11|28571.11|28600.51|28600.51|28571.11|28571.11|0
1628155800000|2021-08-05 09:30:00|28579.73|28579.73|28569.33|28569.33|28579.73|28579.73|28569.33|28569.33|0
1628156100000|2021-08-05 09:35:00|28577.95|28577.95|28573.64|28573.64|28582.25|28582.25|28573.64|28573.64|0
1628156400000|2021-08-05 09:40:00|28569.33|28569.33|28575.42|28575.42|28575.42|28575.42|28569.33|28569.33|0
1628156700000|2021-08-05 09:45:00|28579.73|28579.73|28587.59|28587.59|28587.59|28587.59|28565.03|28565.03|0
1628157000000|2021-08-05 09:50:00|28589.36|28589.36|28597.98|28597.98|28597.98|28597.98|28589.36|28589.36|0
1628157300000|2021-08-05 09:55:00|28593.67|28593.67|28596.95|28596.95|28610.9|28610.9|28593.67|28593.67|0
1628157600000|2021-08-05 10:00:00|28601.26|28601.26|28596.95|28596.95|28601.26|28601.26|28596.95|28596.95|0
1628157900000|2021-08-05 10:05:00|28592.64|28592.64|28596.95|28596.95|28601.26|28601.26|28592.64|28592.64|0
1628158200000|2021-08-05 10:10:00|28595.17|28595.17|28587.31|28587.31|28595.17|28595.17|28584.78|28584.78|0
1628158500000|2021-08-05 10:15:00|28583.01|28583.01|28564|28564|28583.01|28583.01|28564|28564|0
1628158800000|2021-08-05 10:20:00|28559.7|28559.7|28568.31|28568.31|28572.62|28572.62|28549.31|28549.31|0
1628159100000|2021-08-05 10:25:00|28559.7|28559.7|28543.22|28543.22|28564|28564|28543.22|28543.22|0
1628159400000|2021-08-05 10:30:00|28538.92|28538.92|28546.78|28546.78|28546.78|28546.78|28534.61|28534.61|0
1628159700000|2021-08-05 10:35:00|28538.16|28538.16|28527.77|28527.77|28538.16|28538.16|28527.77|28527.77|0
1628160000000|2021-08-05 10:40:00|28529.55|28529.55|28533.11|28533.11|28533.11|28533.11|28523.47|28523.47|0
1628160300000|2021-08-05 10:45:00|28524.49|28524.49|28514.1|28514.1|28524.49|28524.49|28508.02|28508.02|0
1628160600000|2021-08-05 10:50:00|28518.41|28518.41|28492.57|28492.57|28518.41|28518.41|28486.49|28486.49|0
1628160900000|2021-08-05 10:55:00|28483.96|28483.96|28498.65|28498.65|28498.65|28498.65|28479.65|28479.65|0
1628161200000|2021-08-05 11:00:00|28492.57|28492.57|28475.34|28475.34|28527.02|28527.02|28475.34|28475.34|0
1628161500000|2021-08-05 11:05:00|28471.04|28471.04|28475.34|28475.34|28475.34|28475.34|28452.03|28452.03|0
1628161800000|2021-08-05 11:10:00|28483.96|28483.96|28516.15|28516.15|28524.77|28524.77|28483.96|28483.96|0
1628162100000|2021-08-05 11:15:00|28512.6|28512.6|28520.46|28520.46|28522.24|28522.24|28496.12|28496.12|0
1628162400000|2021-08-05 11:20:00|28516.15|28516.15|28522.24|28522.24|28524.77|28524.77|28507.54|28507.54|0
1628162700000|2021-08-05 11:25:00|28517.93|28517.93|28505.01|28505.01|28517.93|28517.93|28503.23|28503.23|0
1628163000000|2021-08-05 11:30:00|28509.32|28509.32|28542.26|28542.26|28542.26|28542.26|28509.32|28509.32|0
1628163300000|2021-08-05 11:35:00|28537.96|28537.96|28535.16|28535.16|28546.57|28546.57|28531.87|28531.87|0
1628163600000|2021-08-05 11:40:00|28530.85|28530.85|28556.96|28556.96|28561.27|28561.27|28530.85|28530.85|0
1628163900000|2021-08-05 11:45:00|28548.35|28548.35|28514.65|28514.65|28548.35|28548.35|28514.65|28514.65|0
1628164200000|2021-08-05 11:50:00|28518.96|28518.96|28527.57|28527.57|28527.57|28527.57|28518.96|28518.96|0
1628164500000|2021-08-05 11:55:00|28525.79|28525.79|28550.13|28550.13|28550.13|28550.13|28525.79|28525.79|0
1628164800000|2021-08-05 12:00:00|28558.74|28558.74|28550.13|28550.13|28558.74|28558.74|28550.13|28550.13|0
1628165100000|2021-08-05 12:05:00|28554.43|28554.43|28550.13|28550.13|28558.74|28558.74|28544.79|28544.79|0
1628165400000|2021-08-05 12:10:00|28548.35|28548.35|28550.13|28550.13|28554.43|28554.43|28548.35|28548.35|0
1628165700000|2021-08-05 12:15:00|28551.9|28551.9|28556.21|28556.21|28556.21|28556.21|28551.9|28551.9|0
1628166000000|2021-08-05 12:20:00|28560.52|28560.52|28549.37|28549.37|28560.52|28560.52|28543.29|28543.29|0
1628166300000|2021-08-05 12:25:00|28540.76|28540.76|28538.98|28538.98|28547.6|28547.6|28538.98|28538.98|0
1628166600000|2021-08-05 12:30:00|28543.29|28543.29|28554.43|28554.43|28558.74|28558.74|28537.21|28537.21|0
1628166900000|2021-08-05 12:35:00|28552.65|28552.65|28558.74|28558.74|28571.66|28571.66|28552.65|28552.65|0
1628167200000|2021-08-05 12:40:00|28563.05|28563.05|28558.74|28558.74|28563.05|28563.05|28552.65|28552.65|0
1628167500000|2021-08-05 12:45:00|28560.52|28560.52|28550.13|28550.13|28560.52|28560.52|28550.13|28550.13|0
1628167800000|2021-08-05 12:50:00|28541.51|28541.51|28550.13|28550.13|28550.13|28550.13|28541.51|28541.51|0
1628168100000|2021-08-05 12:55:00|28545.82|28545.82|28548.35|28548.35|28551.9|28551.9|28544.04|28544.04|0
1628168400000|2021-08-05 13:00:00|28544.04|28544.04|28550.13|28550.13|28554.43|28554.43|28544.04|28544.04|0
1628168700000|2021-08-05 13:05:00|28545.82|28545.82|28544.04|28544.04|28548.35|28548.35|28535.43|28535.43|0
1628169000000|2021-08-05 13:10:00|28539.74|28539.74|28531.12|28531.12|28539.74|28539.74|28531.12|28531.12|0
1628169300000|2021-08-05 13:15:00|28529.35|28529.35|28531.87|28531.87|28533.65|28533.65|28520.73|28520.73|0
1628169600000|2021-08-05 13:20:00|28536.18|28536.18|28533.65|28533.65|28536.18|28536.18|28527.57|28527.57|0
1628169900000|2021-08-05 13:25:00|28537.96|28537.96|28563.8|28563.8|28563.8|28563.8|28537.96|28537.96|0
1628170200000|2021-08-05 13:30:00|28559.49|28559.49|28553.13|28553.13|28569.61|28569.61|28535.91|28535.91|0
1628170500000|2021-08-05 13:35:00|28557.44|28557.44|28524.77|28524.77|28569.61|28569.61|28524.77|28524.77|0
1628170800000|2021-08-05 13:40:00|28533.38|28533.38|28559.22|28559.22|28559.22|28559.22|28529.07|28529.07|0
1628171100000|2021-08-05 13:45:00|28567.83|28567.83|28519.43|28519.43|28567.83|28567.83|28513.35|28513.35|0
1628171400000|2021-08-05 13:50:00|28517.66|28517.66|28510.82|28510.82|28534.13|28534.13|28510.82|28510.82|0
1628171700000|2021-08-05 13:55:00|28502.21|28502.21|28499.68|28499.68|28506.51|28506.51|28489.29|28489.29|0
1628172000000|2021-08-05 14:00:00|28508.29|28508.29|28505.76|28505.76|28510.07|28510.07|28495.37|28495.37|0
1628172300000|2021-08-05 14:05:00|28514.38|28514.38|28525.52|28525.52|28539.46|28539.46|28510.07|28510.07|0
1628172600000|2021-08-05 14:10:00|28530.85|28530.85|28531.6|28531.6|28531.6|28531.6|28514.38|28514.38|0
1628172900000|2021-08-05 14:15:00|28527.3|28527.3|28517.93|28517.93|28530.85|28530.85|28517.93|28517.93|0
1628173200000|2021-08-05 14:20:00|28513.62|28513.62|28568.86|28568.86|28576.72|28576.72|28513.62|28513.62|0
1628173500000|2021-08-05 14:25:00|28564.55|28564.55|28512.6|28512.6|28564.55|28564.55|28512.6|28512.6|0
1628173800000|2021-08-05 14:30:00|28516.91|28516.91|28524.77|28524.77|28525.52|28525.52|28509.04|28509.04|0
1628174100000|2021-08-05 14:35:00|28526.54|28526.54|28519.71|28519.71|28530.85|28530.85|28515.4|28515.4|0
1628174400000|2021-08-05 14:40:00|28515.4|28515.4|28491.07|28491.07|28524.01|28524.01|28487.51|28487.51|0
1628174700000|2021-08-05 14:45:00|28486.76|28486.76|28491.07|28491.07|28495.37|28495.37|28486.76|28486.76|0
1628175000000|2021-08-05 14:50:00|28489.29|28489.29|28483.96|28483.96|28493.6|28493.6|28479.65|28479.65|0
1628175300000|2021-08-05 14:55:00|28479.65|28479.65|28477.12|28477.12|28481.43|28481.43|28471.04|28471.04|0
1628175600000|2021-08-05 15:00:00|28472.82|28472.82|28494.62|28494.62|28494.62|28494.62|28472.82|28472.82|0
1628175900000|2021-08-05 15:05:00|28498.93|28498.93|28494.62|28494.62|28509.32|28509.32|28494.62|28494.62|0
1628176200000|2021-08-05 15:10:00|28492.84|28492.84|28491.34|28491.34|28498.93|28498.93|28487.03|28487.03|0
1628176500000|2021-08-05 15:15:00|28487.03|28487.03|28483.48|28483.48|28495.65|28495.65|28480.95|28480.95|0
1628176800000|2021-08-05 15:20:00|28479.17|28479.17|28473.09|28473.09|28485.26|28485.26|28465.98|28465.98|0
1628177100000|2021-08-05 15:25:00|28468.78|28468.78|28470.56|28470.56|28486.01|28486.01|28467|28467|0
1628234100000|2021-08-06 07:15:00|28470.83|28470.83|28445.75|28445.75|28470.83|28470.83|28391.27|28391.27|0
1628234400000|2021-08-06 07:20:00|28458.66|28458.66|28444.72|28444.72|28458.66|28458.66|28423.19|28423.19|0
1628234700000|2021-08-06 07:25:00|28449.03|28449.03|28449.03|28449.03|28475.89|28475.89|28438.64|28438.64|0
1628235000000|2021-08-06 07:30:00|28453.33|28453.33|28456.14|28456.14|28462.97|28462.97|28453.33|28453.33|0
1628235300000|2021-08-06 07:35:00|28451.83|28451.83|28460.44|28460.44|28469.05|28469.05|28451.83|28451.83|0
1628235600000|2021-08-06 07:40:00|28456.14|28456.14|28454.36|28454.36|28467.28|28467.28|28443.22|28443.22|0
1628235900000|2021-08-06 07:45:00|28445.75|28445.75|28416.35|28416.35|28464.75|28464.75|28416.35|28416.35|0
1628236200000|2021-08-06 07:50:00|28414.57|28414.57|28428.52|28428.52|28432.83|28432.83|28409.52|28409.52|0
1628236500000|2021-08-06 07:55:00|28432.83|28432.83|28432.83|28432.83|28472.61|28472.61|28426.74|28426.74|0
1628236800000|2021-08-06 08:00:00|28437.13|28437.13|28435.35|28435.35|28454.36|28454.36|28416.35|28416.35|0
1628237100000|2021-08-06 08:05:00|28439.66|28439.66|28431.05|28431.05|28469.05|28469.05|28426.74|28426.74|0
1628237400000|2021-08-06 08:10:00|28429.27|28429.27|28437.88|28437.88|28437.88|28437.88|28421.41|28421.41|0
1628237700000|2021-08-06 08:15:00|28433.58|28433.58|28415.33|28415.33|28433.58|28433.58|28415.33|28415.33|0
1628238000000|2021-08-06 08:20:00|28423.94|28423.94|28428.25|28428.25|28428.25|28428.25|28415.33|28415.33|0
1628238300000|2021-08-06 08:25:00|28432.55|28432.55|28437.88|28437.88|28456.14|28456.14|28429.27|28429.27|0
1628238600000|2021-08-06 08:30:00|28442.19|28442.19|28418.88|28418.88|28442.19|28442.19|28418.88|28418.88|0
1628238900000|2021-08-06 08:35:00|28423.19|28423.19|28418.13|28418.13|28431.05|28431.05|28418.13|28418.13|0
1628239200000|2021-08-06 08:40:00|28414.57|28414.57|28414.57|28414.57|28429.27|28429.27|28414.57|28414.57|0
1628239500000|2021-08-06 08:45:00|28418.88|28418.88|28433.58|28433.58|28433.58|28433.58|28418.88|28418.88|0
1628239800000|2021-08-06 08:50:00|28437.88|28437.88|28465.5|28465.5|28465.5|28465.5|28437.88|28437.88|0
1628240100000|2021-08-06 08:55:00|28474.11|28474.11|28475.14|28475.14|28488.06|28488.06|28474.11|28474.11|0
1628240400000|2021-08-06 09:00:00|28473.36|28473.36|28473.36|28473.36|28473.36|28473.36|28469.05|28469.05|0
1628240700000|2021-08-06 09:05:00|28469.05|28469.05|28482.73|28482.73|28482.73|28482.73|28461.19|28461.19|0
1628241000000|2021-08-06 09:10:00|28478.42|28478.42|28478.42|28478.42|28482.73|28482.73|28474.11|28474.11|0
1628241300000|2021-08-06 09:15:00|28474.11|28474.11|28469.81|28469.81|28474.11|28474.11|28465.5|28465.5|0
1628241600000|2021-08-06 09:20:00|28474.11|28474.11|28483.75|28483.75|28495.92|28495.92|28474.11|28474.11|0
1628241900000|2021-08-06 09:25:00|28488.06|28488.06|28481.22|28481.22|28488.06|28488.06|28464.75|28464.75|0
1628242200000|2021-08-06 09:30:00|28485.53|28485.53|28481.22|28481.22|28490.86|28490.86|28481.22|28481.22|0
1628242500000|2021-08-06 09:35:00|28476.92|28476.92|28486.28|28486.28|28486.28|28486.28|28471.58|28471.58|0
1628242800000|2021-08-06 09:40:00|28481.97|28481.97|28484.5|28484.5|28484.5|28484.5|28475.89|28475.89|0
1628243100000|2021-08-06 09:45:00|28486.28|28486.28|28472.34|28472.34|28486.28|28486.28|28466.25|28466.25|0
1628243400000|2021-08-06 09:50:00|28474.11|28474.11|28467.28|28467.28|28491.34|28491.34|28465.5|28465.5|0
1628243700000|2021-08-06 09:55:00|28471.58|28471.58|28458.66|28458.66|28471.58|28471.58|28458.66|28458.66|0
1628244000000|2021-08-06 10:00:00|28454.36|28454.36|28448.55|28448.55|28457.91|28457.91|28444.24|28444.24|0
1628244300000|2021-08-06 10:05:00|28450.32|28450.32|28452.1|28452.1|28471.1|28471.1|28446.02|28446.02|0
1628244600000|2021-08-06 10:10:00|28456.41|28456.41|28458.19|28458.19|28462.49|28462.49|28453.88|28453.88|0
1628244900000|2021-08-06 10:15:00|28462.49|28462.49|28466.8|28466.8|28475.41|28475.41|28462.49|28462.49|0
1628245200000|2021-08-06 10:20:00|28465.02|28465.02|28460.71|28460.71|28469.33|28469.33|28458.94|28458.94|0
1628245500000|2021-08-06 10:25:00|28456.41|28456.41|28465.02|28465.02|28479.72|28479.72|28456.41|28456.41|0
1628245800000|2021-08-06 10:30:00|28460.71|28460.71|28455.38|28455.38|28460.71|28460.71|28455.38|28455.38|0
1628246100000|2021-08-06 10:35:00|28446.77|28446.77|28442.46|28442.46|28448.55|28448.55|28442.46|28442.46|0
1628246400000|2021-08-06 10:40:00|28444.24|28444.24|28448.55|28448.55|28452.85|28452.85|28442.46|28442.46|0
1628246700000|2021-08-06 10:45:00|28452.85|28452.85|28448.55|28448.55|28461.47|28461.47|28444.24|28444.24|0
1628247000000|2021-08-06 10:50:00|28444.24|28444.24|28446.02|28446.02|28446.02|28446.02|28444.24|28444.24|0
1628247300000|2021-08-06 10:55:00|28441.71|28441.71|28446.02|28446.02|28450.32|28450.32|28441.71|28441.71|0
1628247600000|2021-08-06 11:00:00|28441.71|28441.71|28433.85|28433.85|28441.71|28441.71|28429.54|28429.54|0
1628247900000|2021-08-06 11:05:00|28438.16|28438.16|28438.16|28438.16|28438.16|28438.16|28438.16|28438.16|0
1628248200000|2021-08-06 11:10:00|28433.85|28433.85|28433.85|28433.85|28438.16|28438.16|28427.77|28427.77|0
1628248500000|2021-08-06 11:15:00|28429.54|28429.54|28439.93|28439.93|28439.93|28439.93|28429.54|28429.54|0
1628248800000|2021-08-06 11:20:00|28427.01|28427.01|28427.77|28427.77|28435.63|28435.63|28427.01|28427.01|0
1628249100000|2021-08-06 11:25:00|28432.07|28432.07|28413.82|28413.82|28432.07|28432.07|28413.82|28413.82|0
1628249400000|2021-08-06 11:30:00|28418.13|28418.13|28417.38|28417.38|28423.46|28423.46|28417.38|28417.38|0
1628249700000|2021-08-06 11:35:00|28413.07|28413.07|28378.35|28378.35|28413.07|28413.07|28377.59|28377.59|0
1628250000000|2021-08-06 11:40:00|28382.65|28382.65|28380.87|28380.87|28389.49|28389.49|28374.79|28374.79|0
1628250300000|2021-08-06 11:45:00|28382.65|28382.65|28393.04|28393.04|28399.13|28399.13|28382.65|28382.65|0
1628250600000|2021-08-06 11:50:00|28388.74|28388.74|28390.51|28390.51|28390.51|28390.51|28378.35|28378.35|0
1628250900000|2021-08-06 11:55:00|28386.21|28386.21|28392.29|28392.29|28394.07|28394.07|28383.68|28383.68|0
1628251200000|2021-08-06 12:00:00|28387.98|28387.98|28386.21|28386.21|28387.98|28387.98|28386.21|28386.21|0
1628251500000|2021-08-06 12:05:00|28387.98|28387.98|28386.21|28386.21|28394.07|28394.07|28381.9|28381.9|0
1628251800000|2021-08-06 12:10:00|28390.51|28390.51|28389.76|28389.76|28390.51|28390.51|28381.9|28381.9|0
1628252100000|2021-08-06 12:15:00|28398.37|28398.37|28398.37|28398.37|28398.37|28398.37|28383.68|28383.68|0
1628252400000|2021-08-06 12:20:00|28394.07|28394.07|28389.76|28389.76|28398.37|28398.37|28389.76|28389.76|0
1628252700000|2021-08-06 12:25:00|28391.54|28391.54|28406.99|28406.99|28423.46|28423.46|28391.54|28391.54|0
1628253000000|2021-08-06 12:30:00|28402.68|28402.68|28422.71|28422.71|28435.63|28435.63|28398.37|28398.37|0
1628253300000|2021-08-06 12:35:00|28418.4|28418.4|28412.32|28412.32|28422.71|28422.71|28408.01|28408.01|0
1628253600000|2021-08-06 12:40:00|28416.62|28416.62|28433.85|28433.85|28441.71|28441.71|28416.62|28416.62|0
1628253900000|2021-08-06 12:45:00|28429.54|28429.54|28433.1|28433.1|28439.18|28439.18|28425.24|28425.24|0
1628254200000|2021-08-06 12:50:00|28434.88|28434.88|28447.8|28447.8|28447.8|28447.8|28428.79|28428.79|0
1628254500000|2021-08-06 12:55:00|28443.49|28443.49|28444.24|28444.24|28449.57|28449.57|28435.63|28435.63|0
1628254800000|2021-08-06 13:00:00|28446.02|28446.02|28435.63|28435.63|28452.1|28452.1|28435.63|28435.63|0
1628255100000|2021-08-06 13:05:00|28431.32|28431.32|28429.54|28429.54|28439.93|28439.93|28421.68|28421.68|0
1628255400000|2021-08-06 13:10:00|28431.32|28431.32|28433.85|28433.85|28435.63|28435.63|28431.32|28431.32|0
1628255700000|2021-08-06 13:15:00|28435.63|28435.63|28411.57|28411.57|28435.63|28435.63|28407.26|28407.26|0
1628256000000|2021-08-06 13:20:00|28415.87|28415.87|28420.93|28420.93|28433.1|28433.1|28415.87|28415.87|0
1628256300000|2021-08-06 13:25:00|28425.24|28425.24|28419.91|28419.91|28429.54|28429.54|28411.29|28411.29|0
1628256600000|2021-08-06 13:30:00|28415.6|28415.6|28429.27|28429.27|28475.14|28475.14|28412.8|28412.8|0
1628256900000|2021-08-06 13:35:00|28433.58|28433.58|28407.47|28407.47|28450.05|28450.05|28407.47|28407.47|0
1628257200000|2021-08-06 13:40:00|28411.02|28411.02|28462.97|28462.97|28462.97|28462.97|28411.02|28411.02|0
1628257500000|2021-08-06 13:45:00|28467.28|28467.28|28446.02|28446.02|28472.61|28472.61|28441.71|28441.71|0
1628257800000|2021-08-06 13:50:00|28450.32|28450.32|28421.68|28421.68|28450.32|28450.32|28420.93|28420.93|0
1628258100000|2021-08-06 13:55:00|28425.99|28425.99|28414.85|28414.85|28433.85|28433.85|28414.85|28414.85|0
1628258400000|2021-08-06 14:00:00|28409.52|28409.52|28412.32|28412.32|28422.71|28422.71|28403.43|28403.43|0
1628258700000|2021-08-06 14:05:00|28416.62|28416.62|28416.62|28416.62|28428.79|28428.79|28409.79|28409.79|0
1628259000000|2021-08-06 14:10:00|28418.4|28418.4|28422.71|28422.71|28431.32|28431.32|28414.1|28414.1|0
1628259300000|2021-08-06 14:15:00|28427.01|28427.01|28392.56|28392.56|28431.32|28431.32|28392.56|28392.56|0
1628259600000|2021-08-06 14:20:00|28388.26|28388.26|28402.95|28402.95|28417.65|28417.65|28388.26|28388.26|0
1628259900000|2021-08-06 14:25:00|28401.18|28401.18|28389.28|28389.28|28401.18|28401.18|28379.64|28379.64|0
1628260200000|2021-08-06 14:30:00|28393.59|28393.59|28389.28|28389.28|28395.37|28395.37|28382.45|28382.45|0
1628260500000|2021-08-06 14:35:00|28393.59|28393.59|28387.5|28387.5|28395.37|28395.37|28383.2|28383.2|0
1628260800000|2021-08-06 14:40:00|28385.73|28385.73|28371.03|28371.03|28396.12|28396.12|28371.03|28371.03|0
1628261100000|2021-08-06 14:45:00|28366.72|28366.72|28371.03|28371.03|28377.87|28377.87|28362.42|28362.42|0
1628261400000|2021-08-06 14:50:00|28379.64|28379.64|28383.95|28383.95|28390.03|28390.03|28371.03|28371.03|0
1628261700000|2021-08-06 14:55:00|28375.34|28375.34|28364.2|28364.2|28385.73|28385.73|28364.2|28364.2|0
1628262000000|2021-08-06 15:00:00|28368.5|28368.5|28415.12|28415.12|28415.12|28415.12|28364.2|28364.2|0
1628262300000|2021-08-06 15:05:00|28416.9|28416.9|28446.29|28446.29|28446.29|28446.29|28412.59|28412.59|0
1628262600000|2021-08-06 15:10:00|28441.98|28441.98|28427.29|28427.29|28446.29|28446.29|28427.29|28427.29|0
1628262900000|2021-08-06 15:15:00|28422.98|28422.98|28437.68|28437.68|28437.68|28437.68|28422.98|28422.98|0
1628263200000|2021-08-06 15:20:00|28441.98|28441.98|28450.6|28450.6|28454.9|28454.9|28431.59|28431.59|0
1628263500000|2021-08-06 15:25:00|28452.37|28452.37|28431.59|28431.59|28457.43|28457.43|28416.9|28416.9|0
1628493300000|2021-08-09 07:15:00|28434.12|28434.12|28448.07|28448.07|28448.07|28448.07|28431.59|28431.59|0
1628493600000|2021-08-09 07:20:00|28446.29|28446.29|28442.74|28442.74|28454.9|28454.9|28419.43|28419.43|0
1628493900000|2021-08-09 07:25:00|28449.85|28449.85|28479.24|28479.24|28483.55|28483.55|28439.46|28439.46|0
1628494200000|2021-08-09 07:30:00|28474.93|28474.93|28468.85|28468.85|28474.93|28474.93|28454.15|28454.15|0
1628494500000|2021-08-09 07:35:00|28472.4|28472.4|28444.79|28444.79|28472.4|28472.4|28444.79|28444.79|0
1628494800000|2021-08-09 07:40:00|28449.09|28449.09|28487.85|28487.85|28487.85|28487.85|28449.09|28449.09|0
1628495100000|2021-08-09 07:45:00|28483.55|28483.55|28487.1|28487.1|28503.57|28503.57|28479.24|28479.24|0
1628495400000|2021-08-09 07:50:00|28495.71|28495.71|28493.94|28493.94|28509.66|28509.66|28490.65|28490.65|0
1628495700000|2021-08-09 07:55:00|28500.4|28500.4|28512.94|28512.94|28525.11|28525.11|28485.32|28485.32|0
1628496000000|2021-08-09 08:00:00|28517.24|28517.24|28500.02|28500.02|28518.27|28518.27|28500.02|28500.02|0
1628496300000|2021-08-09 08:05:00|28508.63|28508.63|28504.33|28504.33|28512.94|28512.94|28495.71|28495.71|0
1628496600000|2021-08-09 08:10:00|28500.02|28500.02|28525.86|28525.86|28530.16|28530.16|28500.02|28500.02|0
1628496900000|2021-08-09 08:15:00|28530.16|28530.16|28547.66|28547.66|28560.58|28560.58|28526.61|28526.61|0
1628497200000|2021-08-09 08:20:00|28543.36|28543.36|28554.5|28554.5|28558.81|28558.81|28535.5|28535.5|0
1628497500000|2021-08-09 08:25:00|28550.19|28550.19|28531.19|28531.19|28550.19|28550.19|28531.19|28531.19|0
1628497800000|2021-08-09 08:30:00|28526.88|28526.88|28508.63|28508.63|28526.88|28526.88|28506.1|28506.1|0
1628498100000|2021-08-09 08:35:00|28504.33|28504.33|28518.27|28518.27|28519.02|28519.02|28498.24|28498.24|0
1628498400000|2021-08-09 08:40:00|28513.96|28513.96|28524.35|28524.35|28524.35|28524.35|28513.96|28513.96|0
1628498700000|2021-08-09 08:45:00|28520.05|28520.05|28516.49|28516.49|28528.66|28528.66|28511.43|28511.43|0
1628499000000|2021-08-09 08:50:00|28512.19|28512.19|28521.82|28521.82|28526.13|28526.13|28507.88|28507.88|0
1628499300000|2021-08-09 08:55:00|28530.44|28530.44|28534.74|28534.74|28536.52|28536.52|28530.44|28530.44|0
1628499600000|2021-08-09 09:00:00|28526.13|28526.13|28526.13|28526.13|28530.44|28530.44|28526.13|28526.13|0
1628499900000|2021-08-09 09:05:00|28521.82|28521.82|28528.66|28528.66|28540.83|28540.83|28521.82|28521.82|0
1628500200000|2021-08-09 09:10:00|28526.88|28526.88|28520.8|28520.8|28535.5|28535.5|28520.8|28520.8|0
1628500500000|2021-08-09 09:15:00|28529.41|28529.41|28535.5|28535.5|28535.5|28535.5|28522.58|28522.58|0
1628500800000|2021-08-09 09:20:00|28526.88|28526.88|28537.27|28537.27|28537.27|28537.27|28526.88|28526.88|0
1628501100000|2021-08-09 09:25:00|28535.5|28535.5|28539.8|28539.8|28539.8|28539.8|28525.11|28525.11|0
1628501400000|2021-08-09 09:30:00|28544.11|28544.11|28559.83|28559.83|28564.14|28564.14|28544.11|28544.11|0
1628501700000|2021-08-09 09:35:00|28561.61|28561.61|28563.39|28563.39|28567.69|28567.69|28559.08|28559.08|0
1628502000000|2021-08-09 09:40:00|28559.08|28559.08|28547.66|28547.66|28559.08|28559.08|28547.66|28547.66|0
1628502300000|2021-08-09 09:45:00|28543.36|28543.36|28538.3|28538.3|28543.36|28543.36|28530.44|28530.44|0
1628502600000|2021-08-09 09:50:00|28546.91|28546.91|28540.08|28540.08|28548.69|28548.69|28540.08|28540.08|0
1628502900000|2021-08-09 09:55:00|28541.85|28541.85|28538.3|28538.3|28558.33|28558.33|28538.3|28538.3|0
1628503200000|2021-08-09 10:00:00|28536.52|28536.52|28544.38|28544.38|28544.38|28544.38|28532.21|28532.21|0
1628503500000|2021-08-09 10:05:00|28546.16|28546.16|28546.91|28546.91|28565.16|28565.16|28546.16|28546.16|0
1628503800000|2021-08-09 10:10:00|28538.3|28538.3|28546.91|28546.91|28546.91|28546.91|28533.99|28533.99|0
1628504100000|2021-08-09 10:15:00|28538.3|28538.3|28538.3|28538.3|28542.6|28542.6|28536.52|28536.52|0
1628504400000|2021-08-09 10:20:00|28540.08|28540.08|28556.55|28556.55|28560.86|28560.86|28540.08|28540.08|0
1628504700000|2021-08-09 10:25:00|28552.24|28552.24|28554.77|28554.77|28556.55|28556.55|28552.24|28552.24|0
1628505000000|2021-08-09 10:30:00|28550.47|28550.47|28554.77|28554.77|28554.77|28554.77|28550.47|28550.47|0
1628505300000|2021-08-09 10:35:00|28550.47|28550.47|28550.47|28550.47|28554.77|28554.77|28550.47|28550.47|0
1628505600000|2021-08-09 10:40:00|28548.69|28548.69|28544.38|28544.38|28548.69|28548.69|28544.38|28544.38|0
1628505900000|2021-08-09 10:45:00|28548.69|28548.69|28571.25|28571.25|28571.25|28571.25|28546.91|28546.91|0
1628506200000|2021-08-09 10:50:00|28566.94|28566.94|28571.25|28571.25|28571.25|28571.25|28566.94|28566.94|0
1628506500000|2021-08-09 10:55:00|28573.02|28573.02|28580.88|28580.88|28580.88|28580.88|28568.72|28568.72|0
1628506800000|2021-08-09 11:00:00|28572.27|28572.27|28568.72|28568.72|28573.02|28573.02|28568.72|28568.72|0
1628507100000|2021-08-09 11:05:00|28570.49|28570.49|28580.88|28580.88|28580.88|28580.88|28570.49|28570.49|0
1628507400000|2021-08-09 11:10:00|28598.11|28598.11|28595.58|28595.58|28604.19|28604.19|28586.97|28586.97|0
1628507700000|2021-08-09 11:15:00|28591.27|28591.27|28595.58|28595.58|28595.58|28595.58|28586.97|28586.97|0
1628508000000|2021-08-09 11:20:00|28599.89|28599.89|28594.83|28594.83|28603.44|28603.44|28594.83|28594.83|0
1628508300000|2021-08-09 11:25:00|28599.14|28599.14|28602.69|28602.69|28602.69|28602.69|28599.14|28599.14|0
1628508600000|2021-08-09 11:30:00|28598.38|28598.38|28592.3|28592.3|28602.69|28602.69|28587.99|28587.99|0
1628508900000|2021-08-09 11:35:00|28596.61|28596.61|28600.91|28600.91|28600.91|28600.91|28592.3|28592.3|0
1628509200000|2021-08-09 11:40:00|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|28596.61|0
1628509500000|2021-08-09 11:45:00|28600.91|28600.91|28607|28607|28607|28607|28600.91|28600.91|0
1628509800000|2021-08-09 11:50:00|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|28598.38|0
1628510100000|2021-08-09 11:55:00|28596.61|28596.61|28592.3|28592.3|28596.61|28596.61|28587.99|28587.99|0
1628510400000|2021-08-09 12:00:00|28594.08|28594.08|28590.52|28590.52|28598.38|28598.38|28590.52|28590.52|0
1628510700000|2021-08-09 12:05:00|28586.22|28586.22|28565.44|28565.44|28586.22|28586.22|28561.13|28561.13|0
1628511000000|2021-08-09 12:10:00|28561.13|28561.13|28561.13|28561.13|28571.52|28571.52|28559.35|28559.35|0
1628511300000|2021-08-09 12:15:00|28569.74|28569.74|28569.74|28569.74|28574.05|28574.05|28561.13|28561.13|0
1628511600000|2021-08-09 12:20:00|28565.44|28565.44|28577.6|28577.6|28586.22|28586.22|28565.44|28565.44|0
1628511900000|2021-08-09 12:25:00|28581.91|28581.91|28586.22|28586.22|28586.22|28586.22|28581.91|28581.91|0
1628512200000|2021-08-09 12:30:00|28581.91|28581.91|28584.44|28584.44|28584.44|28584.44|28576.58|28576.58|0
1628512500000|2021-08-09 12:35:00|28588.74|28588.74|28588.74|28588.74|28588.74|28588.74|28580.13|28580.13|0
1628512800000|2021-08-09 12:40:00|28593.05|28593.05|28599.14|28599.14|28607.75|28607.75|28593.05|28593.05|0
1628513100000|2021-08-09 12:45:00|28603.44|28603.44|28605.97|28605.97|28609.53|28609.53|28601.66|28601.66|0
1628513400000|2021-08-09 12:50:00|28601.66|28601.66|28588.74|28588.74|28601.66|28601.66|28586.97|28586.97|0
1628513700000|2021-08-09 12:55:00|28593.05|28593.05|28580.88|28580.88|28601.66|28601.66|28580.88|28580.88|0
1628514000000|2021-08-09 13:00:00|28585.19|28585.19|28578.35|28578.35|28591.27|28591.27|28565.44|28565.44|0
1628514300000|2021-08-09 13:05:00|28582.66|28582.66|28580.13|28580.13|28586.97|28586.97|28580.13|28580.13|0
1628514600000|2021-08-09 13:10:00|28584.44|28584.44|28565.44|28565.44|28584.44|28584.44|28565.44|28565.44|0
1628514900000|2021-08-09 13:15:00|28563.66|28563.66|28550.74|28550.74|28567.96|28567.96|28546.43|28546.43|0
1628515200000|2021-08-09 13:20:00|28546.43|28546.43|28521.35|28521.35|28546.43|28546.43|28521.35|28521.35|0
1628515500000|2021-08-09 13:25:00|28524.9|28524.9|28547.94|28547.94|28547.94|28547.94|28513.48|28513.48|0
1628515800000|2021-08-09 13:30:00|28535.02|28535.02|28536.79|28536.79|28549.71|28549.71|28517.79|28517.79|0
1628516100000|2021-08-09 13:35:00|28528.18|28528.18|28526.4|28526.4|28538.57|28538.57|28511.71|28511.71|0
1628516400000|2021-08-09 13:40:00|28522.1|28522.1|28535.02|28535.02|28535.02|28535.02|28514.24|28514.24|0
1628516700000|2021-08-09 13:45:00|28530.71|28530.71|28529.96|28529.96|28545.41|28545.41|28524.63|28524.63|0
1628517000000|2021-08-09 13:50:00|28534.26|28534.26|28528.18|28528.18|28534.26|28534.26|28512.73|28512.73|0
1628517300000|2021-08-09 13:55:00|28529.96|28529.96|28517.04|28517.04|28529.96|28529.96|28510.96|28510.96|0
1628517600000|2021-08-09 14:00:00|28521.35|28521.35|28520.59|28520.59|28537.82|28537.82|28520.59|28520.59|0
1628517900000|2021-08-09 14:05:00|28529.21|28529.21|28524.9|28524.9|28537.82|28537.82|28524.9|28524.9|0
1628518200000|2021-08-09 14:10:00|28529.21|28529.21|28524.9|28524.9|28537.82|28537.82|28516.29|28516.29|0
1628518500000|2021-08-09 14:15:00|28533.51|28533.51|28524.9|28524.9|28541.37|28541.37|28520.59|28520.59|0
1628518800000|2021-08-09 14:20:00|28529.21|28529.21|28498.79|28498.79|28529.21|28529.21|28498.79|28498.79|0
1628519100000|2021-08-09 14:25:00|28503.09|28503.09|28493.46|28493.46|28511.71|28511.71|28493.46|28493.46|0
1628519400000|2021-08-09 14:30:00|28497.76|28497.76|28508.15|28508.15|28512.46|28512.46|28489.9|28489.9|0
1628519700000|2021-08-09 14:35:00|28512.46|28512.46|28514.24|28514.24|28527.16|28527.16|28512.46|28512.46|0
1628520000000|2021-08-09 14:40:00|28518.54|28518.54|28511.71|28511.71|28528.93|28528.93|28511.71|28511.71|0
1628520300000|2021-08-09 14:45:00|28516.01|28516.01|28512.46|28512.46|28518.54|28518.54|28503.85|28503.85|0
1628520600000|2021-08-09 14:50:00|28516.77|28516.77|28499.54|28499.54|28521.07|28521.07|28499.54|28499.54|0
1628520900000|2021-08-09 14:55:00|28495.23|28495.23|28514.24|28514.24|28514.24|28514.24|28487.37|28487.37|0
1628521200000|2021-08-09 15:00:00|28509.93|28509.93|28505.62|28505.62|28509.93|28509.93|28497.01|28497.01|0
1628521500000|2021-08-09 15:05:00|28509.18|28509.18|28524.63|28524.63|28524.63|28524.63|28507.4|28507.4|0
1628521800000|2021-08-09 15:10:00|28520.32|28520.32|28524.63|28524.63|28528.93|28528.93|28520.32|28520.32|0
1628522100000|2021-08-09 15:15:00|28526.4|28526.4|28526.4|28526.4|28530.71|28530.71|28524.63|28524.63|0
1628522400000|2021-08-09 15:20:00|28528.18|28528.18|28529.96|28529.96|28534.26|28534.26|28528.18|28528.18|0
1628522700000|2021-08-09 15:25:00|28525.65|28525.65|28506.92|28506.92|28536.04|28536.04|28494.75|28494.75|0
1628579700000|2021-08-10 07:15:00|28471.44|28471.44|28464.34|28464.34|28475.75|28475.75|28430.64|28430.64|0
1628580000000|2021-08-10 07:20:00|28460.03|28460.03|28429.88|28429.88|28464.34|28464.34|28429.88|28429.88|0
1628580300000|2021-08-10 07:25:00|28425.58|28425.58|28441.78|28441.78|28452.17|28452.17|28421.27|28421.27|0
1628580600000|2021-08-10 07:30:00|28443.56|28443.56|28415.19|28415.19|28447.86|28447.86|28410.88|28410.88|0
1628580900000|2021-08-10 07:35:00|28428.11|28428.11|28416.69|28416.69|28446.84|28446.84|28412.39|28412.39|0
1628581200000|2021-08-10 07:40:00|28429.61|28429.61|28442.05|28442.05|28456.75|28456.75|28427.08|28427.08|0
1628581500000|2021-08-10 07:45:00|28459.28|28459.28|28429.13|28429.13|28461.05|28461.05|28417.72|28417.72|0
1628581800000|2021-08-10 07:50:00|28442.05|28442.05|28405.82|28405.82|28456.75|28456.75|28405.82|28405.82|0
1628582100000|2021-08-10 07:55:00|28410.13|28410.13|28409.38|28409.38|28424.83|28424.83|28405.82|28405.82|0
1628582400000|2021-08-10 08:00:00|28417.99|28417.99|28426.6|28426.6|28426.6|28426.6|28405.07|28405.07|0
1628582700000|2021-08-10 08:05:00|28417.99|28417.99|28384.29|28384.29|28422.3|28422.3|28384.29|28384.29|0
1628583000000|2021-08-10 08:10:00|28388.6|28388.6|28362.76|28362.76|28388.6|28388.6|28362.76|28362.76|0
1628583300000|2021-08-10 08:15:00|28371.37|28371.37|28358.45|28358.45|28372.4|28372.4|28348.06|28348.06|0
1628583600000|2021-08-10 08:20:00|28367.06|28367.06|28352.37|28352.37|28367.06|28367.06|28348.06|28348.06|0
1628583900000|2021-08-10 08:25:00|28360.98|28360.98|28360.98|28360.98|28369.59|28369.59|28352.37|28352.37|0
1628584200000|2021-08-10 08:30:00|28356.67|28356.67|28346.28|28346.28|28360.98|28360.98|28333.36|28333.36|0
1628584500000|2021-08-10 08:35:00|28350.59|28350.59|28366.04|28366.04|28367.82|28367.82|28350.59|28350.59|0
1628584800000|2021-08-10 08:40:00|28353.12|28353.12|28344.51|28344.51|28373.9|28373.9|28344.51|28344.51|0
1628585100000|2021-08-10 08:45:00|28353.12|28353.12|28348.81|28348.81|28357.43|28357.43|28344.51|28344.51|0
1628585400000|2021-08-10 08:50:00|28353.12|28353.12|28354.14|28354.14|28366.04|28366.04|28343.75|28343.75|0
1628585700000|2021-08-10 08:55:00|28355.92|28355.92|28355.92|28355.92|28360.23|28360.23|28351.62|28351.62|0
1628586000000|2021-08-10 09:00:00|28351.62|28351.62|28318.67|28318.67|28351.62|28351.62|28318.67|28318.67|0
1628586300000|2021-08-10 09:05:00|28314.36|28314.36|28291.05|28291.05|28322.97|28322.97|28291.05|28291.05|0
1628586600000|2021-08-10 09:10:00|28295.36|28295.36|28334.12|28334.12|28338.42|28338.42|28295.36|28295.36|0
1628586900000|2021-08-10 09:15:00|28338.42|28338.42|28322.7|28322.7|28338.42|28338.42|28318.39|28318.39|0
1628587200000|2021-08-10 09:20:00|28327.01|28327.01|28330.56|28330.56|28349.57|28349.57|28313.34|28313.34|0
1628587500000|2021-08-10 09:25:00|28326.26|28326.26|28285.45|28285.45|28326.26|28326.26|28281.14|28281.14|0
1628587800000|2021-08-10 09:30:00|28294.06|28294.06|28287.98|28287.98|28298.37|28298.37|28287.98|28287.98|0
1628588100000|2021-08-10 09:35:00|28283.67|28283.67|28289.75|28289.75|28300.9|28300.9|28277.59|28277.59|0
1628588400000|2021-08-10 09:40:00|28287.98|28287.98|28322.43|28322.43|28322.43|28322.43|28287.98|28287.98|0
1628588700000|2021-08-10 09:45:00|28320.65|28320.65|28301.65|28301.65|28320.65|28320.65|28301.65|28301.65|0
1628589000000|2021-08-10 09:50:00|28310.26|28310.26|28306.71|28306.71|28314.57|28314.57|28299.12|28299.12|0
1628589300000|2021-08-10 09:55:00|28302.4|28302.4|28274.78|28274.78|28302.4|28302.4|28274.78|28274.78|0
1628589600000|2021-08-10 10:00:00|28283.4|28283.4|28300.62|28300.62|28309.24|28309.24|28283.4|28283.4|0
1628589900000|2021-08-10 10:05:00|28302.4|28302.4|28293.79|28293.79|28302.4|28302.4|28293.79|28293.79|0
1628590200000|2021-08-10 10:10:00|28298.09|28298.09|28301.65|28301.65|28305.95|28305.95|28297.34|28297.34|0
1628590500000|2021-08-10 10:15:00|28303.43|28303.43|28305.2|28305.2|28318.12|28318.12|28297.34|28297.34|0
1628590800000|2021-08-10 10:20:00|28300.9|28300.9|28302.67|28302.67|28311.29|28311.29|28300.9|28300.9|0
1628591100000|2021-08-10 10:25:00|28300.9|28300.9|28301.65|28301.65|28301.65|28301.65|28293.04|28293.04|0
1628591400000|2021-08-10 10:30:00|28297.34|28297.34|28290.51|28290.51|28297.34|28297.34|28284.42|28284.42|0
1628591700000|2021-08-10 10:35:00|28294.81|28294.81|28305.2|28305.2|28313.82|28313.82|28294.81|28294.81|0
1628592000000|2021-08-10 10:40:00|28309.51|28309.51|28323.45|28323.45|28323.45|28323.45|28305.2|28305.2|0
1628592300000|2021-08-10 10:45:00|28319.15|28319.15|28325.23|28325.23|28325.23|28325.23|28317.37|28317.37|0
1628592600000|2021-08-10 10:50:00|28329.54|28329.54|28320.92|28320.92|28329.54|28329.54|28313.06|28313.06|0
1628592900000|2021-08-10 10:55:00|28319.15|28319.15|28306.23|28306.23|28319.15|28319.15|28306.23|28306.23|0
1628593200000|2021-08-10 11:00:00|28314.84|28314.84|28323.45|28323.45|28327.76|28327.76|28301.92|28301.92|0
1628593500000|2021-08-10 11:05:00|28327.76|28327.76|28327.76|28327.76|28340.68|28340.68|28319.15|28319.15|0
1628593800000|2021-08-10 11:10:00|28323.45|28323.45|28360.71|28360.71|28360.71|28360.71|28323.45|28323.45|0
1628594100000|2021-08-10 11:15:00|28362.48|28362.48|28352.85|28352.85|28371.1|28371.1|28350.32|28350.32|0
1628594400000|2021-08-10 11:20:00|28354.62|28354.62|28351.07|28351.07|28376.16|28376.16|28351.07|28351.07|0
1628594700000|2021-08-10 11:25:00|28355.38|28355.38|28325.98|28325.98|28355.38|28355.38|28325.98|28325.98|0
1628595000000|2021-08-10 11:30:00|28330.29|28330.29|28349.29|28349.29|28353.6|28353.6|28319.9|28319.9|0
1628595300000|2021-08-10 11:35:00|28344.99|28344.99|28332.82|28332.82|28344.99|28344.99|28328.51|28328.51|0
1628595600000|2021-08-10 11:40:00|28341.43|28341.43|28335.35|28335.35|28341.43|28341.43|28322.43|28322.43|0
1628595900000|2021-08-10 11:45:00|28339.65|28339.65|28332.82|28332.82|28341.43|28341.43|28326.73|28326.73|0
1628596200000|2021-08-10 11:50:00|28341.43|28341.43|28347.52|28347.52|28358.66|28358.66|28341.43|28341.43|0
1628596500000|2021-08-10 11:55:00|28343.21|28343.21|28345.74|28345.74|28362.21|28362.21|28343.21|28343.21|0
1628596800000|2021-08-10 12:00:00|28358.66|28358.66|28302.13|28302.13|28358.66|28358.66|28302.13|28302.13|0
1628597100000|2021-08-10 12:05:00|28306.43|28306.43|28318.6|28318.6|28322.91|28322.91|28302.13|28302.13|0
1628597400000|2021-08-10 12:10:00|28320.38|28320.38|28335.07|28335.07|28335.07|28335.07|28320.38|28320.38|0
1628597700000|2021-08-10 12:15:00|28326.46|28326.46|28323.93|28323.93|28326.46|28326.46|28313.54|28313.54|0
1628598000000|2021-08-10 12:20:00|28319.63|28319.63|28309.24|28309.24|28319.63|28319.63|28306.71|28306.71|0
1628598300000|2021-08-10 12:25:00|28313.54|28313.54|28324.96|28324.96|28335.35|28335.35|28304.93|28304.93|0
1628598600000|2021-08-10 12:30:00|28329.26|28329.26|28318.12|28318.12|28329.26|28329.26|28316.34|28316.34|0
1628598900000|2021-08-10 12:35:00|28322.43|28322.43|28321.68|28321.68|28324.21|28324.21|28313.06|28313.06|0
1628599200000|2021-08-10 12:40:00|28317.37|28317.37|28317.37|28317.37|28325.98|28325.98|28317.37|28317.37|0
1628599500000|2021-08-10 12:45:00|28325.98|28325.98|28339.93|28339.93|28342.46|28342.46|28324.21|28324.21|0
1628599800000|2021-08-10 12:50:00|28344.23|28344.23|28356.4|28356.4|28360.71|28360.71|28338.15|28338.15|0
1628600100000|2021-08-10 12:55:00|28352.09|28352.09|28360.71|28360.71|28365.01|28365.01|28352.09|28352.09|0
1628600400000|2021-08-10 13:00:00|28356.4|28356.4|28341.7|28341.7|28360.71|28360.71|28337.4|28337.4|0
1628600700000|2021-08-10 13:05:00|28350.32|28350.32|28346.01|28346.01|28350.32|28350.32|28341.7|28341.7|0
1628601000000|2021-08-10 13:10:00|28350.32|28350.32|28369.32|28369.32|28369.32|28369.32|28346.01|28346.01|0
1628601300000|2021-08-10 13:15:00|28371.1|28371.1|28356.4|28356.4|28384.02|28384.02|28356.4|28356.4|0
1628601600000|2021-08-10 13:20:00|28352.09|28352.09|28346.76|28346.76|28365.01|28365.01|28346.76|28346.76|0
1628601900000|2021-08-10 13:25:00|28351.07|28351.07|28334.6|28334.6|28351.07|28351.07|28311.29|28311.29|0
1628602200000|2021-08-10 13:30:00|28336.37|28336.37|28299.12|28299.12|28357.91|28357.91|28256.81|28256.81|0
1628602500000|2021-08-10 13:35:00|28303.43|28303.43|28333.57|28333.57|28342.18|28342.18|28300.9|28300.9|0
1628602800000|2021-08-10 13:40:00|28329.26|28329.26|28379.44|28379.44|28379.44|28379.44|28324.96|28324.96|0
1628603100000|2021-08-10 13:45:00|28370.82|28370.82|28355.38|28355.38|28381.21|28381.21|28347.52|28347.52|0
1628603400000|2021-08-10 13:50:00|28359.68|28359.68|28389.08|28389.08|28389.08|28389.08|28355.38|28355.38|0
1628603700000|2021-08-10 13:55:00|28384.77|28384.77|28366.52|28366.52|28384.77|28384.77|28351.82|28351.82|0
1628604000000|2021-08-10 14:00:00|28362.21|28362.21|28338.9|28338.9|28366.52|28366.52|28321.68|28321.68|0
1628604300000|2021-08-10 14:05:00|28334.6|28334.6|28334.6|28334.6|28355.38|28355.38|28317.37|28317.37|0
1628604600000|2021-08-10 14:10:00|28330.29|28330.29|28335.62|28335.62|28356.13|28356.13|28311.29|28311.29|0
1628604900000|2021-08-10 14:15:00|28339.93|28339.93|28358.18|28358.18|28365.01|28365.01|28339.93|28339.93|0
1628605200000|2021-08-10 14:20:00|28356.4|28356.4|28346.01|28346.01|28360.71|28360.71|28334.87|28334.87|0
1628605500000|2021-08-10 14:25:00|28358.93|28358.93|28374.65|28374.65|28374.65|28374.65|28347.79|28347.79|0
1628605800000|2021-08-10 14:30:00|28383.27|28383.27|28412.66|28412.66|28412.66|28412.66|28370.35|28370.35|0
1628606100000|2021-08-10 14:35:00|28416.96|28416.96|28411.91|28411.91|28435.22|28435.22|28407.6|28407.6|0
1628606400000|2021-08-10 14:40:00|28416.21|28416.21|28425.1|28425.1|28457.77|28457.77|28416.21|28416.21|0
1628606700000|2021-08-10 14:45:00|28429.41|28429.41|28420.79|28420.79|28444.1|28444.1|28418.26|28418.26|0
1628607000000|2021-08-10 14:50:00|28425.1|28425.1|28407.87|28407.87|28425.1|28425.1|28397.48|28397.48|0
1628607300000|2021-08-10 14:55:00|28412.18|28412.18|28455.52|28455.52|28455.52|28455.52|28412.18|28412.18|0
1628607600000|2021-08-10 15:00:00|28451.21|28451.21|28453.74|28453.74|28468.44|28468.44|28449.43|28449.43|0
1628607900000|2021-08-10 15:05:00|28449.43|28449.43|28464.88|28464.88|28470.97|28470.97|28447.66|28447.66|0
1628608200000|2021-08-10 15:10:00|28473.5|28473.5|28493.52|28493.52|28493.52|28493.52|28469.19|28469.19|0
1628608500000|2021-08-10 15:15:00|28489.22|28489.22|28484.91|28484.91|28489.22|28489.22|28476.3|28476.3|0
1628608800000|2021-08-10 15:20:00|28489.22|28489.22|28476.3|28476.3|28493.52|28493.52|28467.68|28467.68|0
1628609100000|2021-08-10 15:25:00|28480.6|28480.6|28476.3|28476.3|28480.6|28480.6|28463.38|28463.38|0
1628666100000|2021-08-11 07:15:00|28507.19|28507.19|28490.72|28490.72|28515.81|28515.81|28480.33|28480.33|0
1628666400000|2021-08-11 07:20:00|28473.5|28473.5|28488.19|28488.19|28490.72|28490.72|28471.72|28471.72|0
1628666700000|2021-08-11 07:25:00|28492.5|28492.5|28501.11|28501.11|28509.72|28509.72|28490.72|28490.72|0
1628667000000|2021-08-11 07:30:00|28492.5|28492.5|28480.33|28480.33|28501.11|28501.11|28472.47|28472.47|0
1628667300000|2021-08-11 07:35:00|28482.11|28482.11|28480.33|28480.33|28501.86|28501.86|28476.02|28476.02|0
1628667600000|2021-08-11 07:40:00|28484.64|28484.64|28473.5|28473.5|28484.64|28484.64|28452.71|28452.71|0
1628667900000|2021-08-11 07:45:00|28490.72|28490.72|28483.13|28483.13|28490.72|28490.72|28473.5|28473.5|0
1628668200000|2021-08-11 07:50:00|28479.58|28479.58|28506.44|28506.44|28506.44|28506.44|28479.58|28479.58|0
1628668500000|2021-08-11 07:55:00|28502.14|28502.14|28514.3|28514.3|28522.92|28522.92|28502.14|28502.14|0
1628668800000|2021-08-11 08:00:00|28522.92|28522.92|28522.92|28522.92|28527.22|28527.22|28508.22|28508.22|0
1628669100000|2021-08-11 08:05:00|28527.22|28527.22|28533.31|28533.31|28533.31|28533.31|28525.45|28525.45|0
1628669400000|2021-08-11 08:10:00|28529|28529|28522.16|28522.16|28535.08|28535.08|28522.16|28522.16|0
1628669700000|2021-08-11 08:15:00|28526.47|28526.47|28530.78|28530.78|28535.08|28535.08|28522.16|28522.16|0
1628670000000|2021-08-11 08:20:00|28532.55|28532.55|28543.97|28543.97|28543.97|28543.97|28530.03|28530.03|0
1628670300000|2021-08-11 08:25:00|28542.19|28542.19|28534.33|28534.33|28542.19|28542.19|28528.25|28528.25|0
1628670600000|2021-08-11 08:30:00|28530.03|28530.03|28512.8|28512.8|28534.33|28534.33|28506.72|28506.72|0
1628670900000|2021-08-11 08:35:00|28514.58|28514.58|28533.58|28533.58|28537.13|28537.13|28514.58|28514.58|0
1628671200000|2021-08-11 08:40:00|28529.27|28529.27|28537.13|28537.13|28552.86|28552.86|28529.27|28529.27|0
1628671500000|2021-08-11 08:45:00|28532.83|28532.83|28524.97|28524.97|28541.44|28541.44|28524.97|28524.97|0
1628671800000|2021-08-11 08:50:00|28523.19|28523.19|28510.27|28510.27|28531.8|28531.8|28505.96|28505.96|0
1628672100000|2021-08-11 08:55:00|28514.58|28514.58|28528.52|28528.52|28532.83|28532.83|28505.96|28505.96|0
1628672400000|2021-08-11 09:00:00|28519.91|28519.91|28528.52|28528.52|28534.6|28534.6|28519.91|28519.91|0
1628672700000|2021-08-11 09:05:00|28526.74|28526.74|28516.35|28516.35|28526.74|28526.74|28516.35|28516.35|0
1628673000000|2021-08-11 09:10:00|28512.05|28512.05|28518.13|28518.13|28524.21|28524.21|28509.52|28509.52|0
1628673300000|2021-08-11 09:15:00|28509.52|28509.52|28505.21|28505.21|28509.52|28509.52|28490.51|28490.51|0
1628673600000|2021-08-11 09:20:00|28506.99|28506.99|28515.6|28515.6|28524.21|28524.21|28502.68|28502.68|0
1628673900000|2021-08-11 09:25:00|28519.91|28519.91|28520.66|28520.66|28532.83|28532.83|28516.35|28516.35|0
1628674200000|2021-08-11 09:30:00|28522.44|28522.44|28510.27|28510.27|28522.44|28522.44|28510.27|28510.27|0
1628674500000|2021-08-11 09:35:00|28514.58|28514.58|28531.05|28531.05|28531.05|28531.05|28514.58|28514.58|0
1628674800000|2021-08-11 09:40:00|28539.66|28539.66|28539.66|28539.66|28539.66|28539.66|28539.66|28539.66|0
1628675100000|2021-08-11 09:45:00|28537.51|28537.51|28528.52|28528.52|28541.44|28541.44|28528.52|28528.52|0
1628675400000|2021-08-11 09:50:00|28530.3|28530.3|28544.99|28544.99|28552.86|28552.86|28530.3|28530.3|0
1628675700000|2021-08-11 09:55:00|28543.22|28543.22|28534.6|28534.6|28543.22|28543.22|28521.69|28521.69|0
1628676000000|2021-08-11 10:00:00|28532.83|28532.83|28545.75|28545.75|28554.36|28554.36|28526.74|28526.74|0
1628676300000|2021-08-11 10:05:00|28550.05|28550.05|28576.92|28576.92|28581.22|28581.22|28550.05|28550.05|0
1628676600000|2021-08-11 10:10:00|28581.22|28581.22|28551.83|28551.83|28581.22|28581.22|28551.83|28551.83|0
1628676900000|2021-08-11 10:15:00|28550.05|28550.05|28562.97|28562.97|28588.81|28588.81|28550.05|28550.05|0
1628677200000|2021-08-11 10:20:00|28567.28|28567.28|28589.08|28589.08|28597.7|28597.7|28562.97|28562.97|0
1628677500000|2021-08-11 10:25:00|28593.39|28593.39|28589.08|28589.08|28602|28602|28589.08|28589.08|0
1628677800000|2021-08-11 10:30:00|28590.86|28590.86|28581.22|28581.22|28590.86|28590.86|28581.22|28581.22|0
1628678100000|2021-08-11 10:35:00|28585.53|28585.53|28589.84|28589.84|28594.14|28594.14|28585.53|28585.53|0
1628678400000|2021-08-11 10:40:00|28591.61|28591.61|28602|28602|28602|28602|28587.31|28587.31|0
1628678700000|2021-08-11 10:45:00|28597.7|28597.7|28581.22|28581.22|28602|28602|28581.22|28581.22|0
1628679000000|2021-08-11 10:50:00|28583|28583|28591.61|28591.61|28604.53|28604.53|28583|28583|0
1628679300000|2021-08-11 10:55:00|28587.31|28587.31|28548.28|28548.28|28587.31|28587.31|28543.97|28543.97|0
1628679600000|2021-08-11 11:00:00|28550.05|28550.05|28570.83|28570.83|28570.83|28570.83|28549.3|28549.3|0
1628679900000|2021-08-11 11:05:00|28566.53|28566.53|28559.69|28559.69|28570.83|28570.83|28557.91|28557.91|0
1628680200000|2021-08-11 11:10:00|28564|28564|28578.69|28578.69|28578.69|28578.69|28564|28564|0
1628680500000|2021-08-11 11:15:00|28574.39|28574.39|28564|28564|28574.39|28574.39|28564|28564|0
1628680800000|2021-08-11 11:20:00|28568.3|28568.3|28533.58|28533.58|28572.61|28572.61|28533.58|28533.58|0
1628681100000|2021-08-11 11:25:00|28529.27|28529.27|28527.5|28527.5|28529.27|28529.27|28523.19|28523.19|0
1628681400000|2021-08-11 11:30:00|28531.8|28531.8|28524.21|28524.21|28531.8|28531.8|28510.27|28510.27|0
1628681700000|2021-08-11 11:35:00|28528.52|28528.52|28530.3|28530.3|28530.3|28530.3|28528.52|28528.52|0
1628682000000|2021-08-11 11:40:00|28525.99|28525.99|28525.99|28525.99|28530.3|28530.3|28521.69|28521.69|0
1628682300000|2021-08-11 11:45:00|28521.69|28521.69|28519.16|28519.16|28527.77|28527.77|28519.16|28519.16|0
1628682600000|2021-08-11 11:50:00|28523.46|28523.46|28519.16|28519.16|28527.77|28527.77|28519.16|28519.16|0
1628682900000|2021-08-11 11:55:00|28527.77|28527.77|28523.46|28523.46|28532.08|28532.08|28523.46|28523.46|0
1628683200000|2021-08-11 12:00:00|28519.16|28519.16|28508.77|28508.77|28523.46|28523.46|28508.77|28508.77|0
1628683500000|2021-08-11 12:05:00|28525.99|28525.99|28511.3|28511.3|28530.3|28530.3|28506.99|28506.99|0
1628683800000|2021-08-11 12:10:00|28515.6|28515.6|28515.6|28515.6|28519.91|28519.91|28511.3|28511.3|0
1628684100000|2021-08-11 12:15:00|28511.3|28511.3|28505.21|28505.21|28511.3|28511.3|28500.91|28500.91|0
1628684400000|2021-08-11 12:20:00|28500.91|28500.91|28500.91|28500.91|28505.21|28505.21|28487.99|28487.99|0
1628684700000|2021-08-11 12:25:00|28496.6|28496.6|28505.21|28505.21|28505.21|28505.21|28496.6|28496.6|0
1628685000000|2021-08-11 12:30:00|28511.3|28511.3|28506.99|28506.99|28517.38|28517.38|28487.99|28487.99|0
1628685300000|2021-08-11 12:35:00|28502.68|28502.68|28521.69|28521.69|28530.3|28530.3|28502.68|28502.68|0
1628685600000|2021-08-11 12:40:00|28517.38|28517.38|28530.3|28530.3|28530.3|28530.3|28517.38|28517.38|0
1628685900000|2021-08-11 12:45:00|28534.6|28534.6|28544.24|28544.24|28552.86|28552.86|28525.99|28525.99|0
1628686200000|2021-08-11 12:50:00|28548.55|28548.55|28548.55|28548.55|28552.86|28552.86|28539.94|28539.94|0
1628686800000|2021-08-11 13:00:00|28544.24|28544.24|28574.66|28574.66|28574.66|28574.66|28542.47|28542.47|0
1628687100000|2021-08-11 13:05:00|28570.35|28570.35|28597.97|28597.97|28602.28|28602.28|28570.35|28570.35|0
1628687400000|2021-08-11 13:10:00|28595.82|28595.82|28597.97|28597.97|28600.12|28600.12|28593.66|28593.66|0
1628687700000|2021-08-11 13:15:00|28600.12|28600.12|28571.86|28571.86|28600.12|28600.12|28571.86|28571.86|0
1628688000000|2021-08-11 13:20:00|28576.17|28576.17|28570.08|28570.08|28576.17|28576.17|28565.78|28565.78|0
1628688300000|2021-08-11 13:25:00|28574.39|28574.39|28572.61|28572.61|28581.22|28581.22|28568.3|28568.3|0
1628688600000|2021-08-11 13:30:00|28581.22|28581.22|28564.75|28564.75|28606.31|28606.31|28557.91|28557.91|0
1628688900000|2021-08-11 13:35:00|28569.06|28569.06|28582.25|28582.25|28602|28602|28564.75|28564.75|0
1628689200000|2021-08-11 13:40:00|28580.47|28580.47|28623.81|28623.81|28623.81|28623.81|28580.47|28580.47|0
1628689500000|2021-08-11 13:45:00|28628.12|28628.12|28646.37|28646.37|28675.76|28675.76|28628.12|28628.12|0
1628689800000|2021-08-11 13:50:00|28650.67|28650.67|28649.92|28649.92|28656.76|28656.76|28643.84|28643.84|0
1628690100000|2021-08-11 13:55:00|28654.23|28654.23|28700.85|28700.85|28702.62|28702.62|28649.92|28649.92|0
1628690400000|2021-08-11 14:00:00|28692.23|28692.23|28673.23|28673.23|28692.23|28692.23|28648.14|28648.14|0
1628690700000|2021-08-11 14:05:00|28681.84|28681.84|28739.61|28739.61|28745.69|28745.69|28673.23|28673.23|0
1628691000000|2021-08-11 14:10:00|28743.91|28743.91|28735.3|28735.3|28756.83|28756.83|28735.3|28735.3|0
1628691300000|2021-08-11 14:15:00|28730.99|28730.99|28733.52|28733.52|28743.91|28743.91|28720.6|28720.6|0
1628691600000|2021-08-11 14:20:00|28735.3|28735.3|28726.69|28726.69|28748.22|28748.22|28720.6|28720.6|0
1628691900000|2021-08-11 14:25:00|28722.38|28722.38|28745.69|28745.69|28750|28750|28720.6|28720.6|0
1628692200000|2021-08-11 14:30:00|28750|28750|28748.22|28748.22|28762.92|28762.92|28729.22|28729.22|0
1628692500000|2021-08-11 14:35:00|28752.53|28752.53|28748.22|28748.22|28756.83|28756.83|28723.88|28723.88|0
1628692800000|2021-08-11 14:40:00|28746.44|28746.44|28761.89|28761.89|28774.06|28774.06|28743.91|28743.91|0
1628693100000|2021-08-11 14:45:00|28770.5|28770.5|28786.98|28786.98|28795.59|28795.59|28770.5|28770.5|0
1628693400000|2021-08-11 14:50:00|28772.28|28772.28|28774.81|28774.81|28776.59|28776.59|28767.97|28767.97|0
1628693700000|2021-08-11 14:55:00|28770.5|28770.5|28747.95|28747.95|28770.5|28770.5|28747.95|28747.95|0
1628694000000|2021-08-11 15:00:00|28752.25|28752.25|28769.48|28769.48|28773.78|28773.78|28743.64|28743.64|0
1628694300000|2021-08-11 15:05:00|28765.17|28765.17|28745.42|28745.42|28765.17|28765.17|28743.64|28743.64|0
1628694600000|2021-08-11 15:10:00|28741.11|28741.11|28722.86|28722.86|28741.11|28741.11|28716.78|28716.78|0
1628694900000|2021-08-11 15:15:00|28718.55|28718.55|28737.56|28737.56|28737.56|28737.56|28716.02|28716.02|0
1628695200000|2021-08-11 15:20:00|28739.33|28739.33|28748.97|28748.97|28759.36|28759.36|28739.33|28739.33|0
1628695500000|2021-08-11 15:25:00|28744.66|28744.66|28724.91|28724.91|28750.75|28750.75|28721.35|28721.35|0
1628752500000|2021-08-12 07:15:00|28973.73|28973.73|28979.81|28979.81|28998.81|28998.81|28948.64|28948.64|0
1628752800000|2021-08-12 07:20:00|28971.2|28971.2|28971.2|28971.2|28979.81|28979.81|28957.25|28957.25|0
1628753100000|2021-08-12 07:25:00|28969.42|28969.42|28949.66|28949.66|28971.2|28971.2|28933.94|28933.94|0
1628753400000|2021-08-12 07:30:00|28947.89|28947.89|28946.11|28946.11|28958.28|28958.28|28935.72|28935.72|0
1628753700000|2021-08-12 07:35:00|28947.89|28947.89|28960.06|28960.06|28972.97|28972.97|28947.89|28947.89|0
1628754000000|2021-08-12 07:40:00|28968.67|28968.67|28960.06|28960.06|28993.75|28993.75|28955.75|28955.75|0
1628754300000|2021-08-12 07:45:00|28964.36|28964.36|28945.36|28945.36|28977.28|28977.28|28945.36|28945.36|0
1628754600000|2021-08-12 07:50:00|28949.66|28949.66|28943.58|28943.58|28953.97|28953.97|28943.58|28943.58|0
1628754900000|2021-08-12 07:55:00|28948.91|28948.91|28950.69|28950.69|28957.53|28957.53|28946.38|28946.38|0
1628755200000|2021-08-12 08:00:00|28948.91|28948.91|28967.16|28967.16|28967.92|28967.92|28948.91|28948.91|0
1628755500000|2021-08-12 08:05:00|28971.47|28971.47|28948.91|28948.91|28977.55|28977.55|28944.61|28944.61|0
1628755800000|2021-08-12 08:10:00|28944.61|28944.61|28908.38|28908.38|28944.61|28944.61|28897.99|28897.99|0
1628756100000|2021-08-12 08:15:00|28916.99|28916.99|28930.93|28930.93|28935.24|28935.24|28916.99|28916.99|0
1628756400000|2021-08-12 08:20:00|28932.71|28932.71|28943.1|28943.1|28960.33|28960.33|28932.71|28932.71|0
1628756700000|2021-08-12 08:25:00|28945.26|28945.26|28930.18|28930.18|28945.26|28945.26|28921.57|28921.57|0
1628757000000|2021-08-12 08:30:00|28928.41|28928.41|28920.54|28920.54|28931.31|28931.31|28920.54|28920.54|0
1628757300000|2021-08-12 08:35:00|28916.24|28916.24|28926.63|28926.63|28930.93|28930.93|28916.24|28916.24|0
1628757600000|2021-08-12 08:40:00|28918.02|28918.02|28893.68|28893.68|28918.77|28918.77|28889.37|28889.37|0
1628757900000|2021-08-12 08:45:00|28897.99|28897.99|28876.18|28876.18|28906.6|28906.6|28876.18|28876.18|0
1628758200000|2021-08-12 08:50:00|28880.49|28880.49|28867.3|28867.3|28889.1|28889.1|28867.3|28867.3|0
1628758500000|2021-08-12 08:55:00|28871.6|28871.6|28876.93|28876.93|28881.24|28881.24|28871.6|28871.6|0
1628758800000|2021-08-12 09:00:00|28885.55|28885.55|28900.24|28900.24|28900.24|28900.24|28885.55|28885.55|0
1628759100000|2021-08-12 09:05:00|28904.55|28904.55|28904.55|28904.55|28913.16|28913.16|28895.94|28895.94|0
1628759400000|2021-08-12 09:10:00|28900.24|28900.24|28879.46|28879.46|28900.24|28900.24|28879.46|28879.46|0
1628759700000|2021-08-12 09:15:00|28883.77|28883.77|28889.85|28889.85|28894.16|28894.16|28883.77|28883.77|0
1628760000000|2021-08-12 09:20:00|28885.55|28885.55|28888.83|28888.83|28896.69|28896.69|28882.74|28882.74|0
1628760300000|2021-08-12 09:25:00|28895.94|28895.94|28902.77|28902.77|28903.8|28903.8|28892.38|28892.38|0
1628760600000|2021-08-12 09:30:00|28896.69|28896.69|28915.97|28915.97|28915.97|28915.97|28892.38|28892.38|0
1628760900000|2021-08-12 09:35:00|28933.19|28933.19|28924.58|28924.58|28941.05|28941.05|28924.58|28924.58|0
1628761200000|2021-08-12 09:40:00|28928.88|28928.88|28945.36|28945.36|28945.36|28945.36|28928.88|28928.88|0
1628761500000|2021-08-12 09:45:00|28941.8|28941.8|28941.8|28941.8|28941.8|28941.8|28941.8|28941.8|0
1628761800000|2021-08-12 09:50:00|28937.5|28937.5|28941.8|28941.8|28946.11|28946.11|28937.5|28937.5|0
1628762100000|2021-08-12 09:55:00|28937.5|28937.5|28935.99|28935.99|28941.05|28941.05|28925.6|28925.6|0
1628762400000|2021-08-12 10:00:00|28931.69|28931.69|28909.13|28909.13|28931.69|28931.69|28909.13|28909.13|0
1628762700000|2021-08-12 10:05:00|28900.52|28900.52|28892.66|28892.66|28903.05|28903.05|28890.88|28890.88|0
1628763000000|2021-08-12 10:10:00|28888.35|28888.35|28903.05|28903.05|28907.35|28907.35|28888.35|28888.35|0
1628763300000|2021-08-12 10:15:00|28907.35|28907.35|28880.49|28880.49|28915.97|28915.97|28876.18|28876.18|0
1628763600000|2021-08-12 10:20:00|28876.18|28876.18|28881.24|28881.24|28885.55|28885.55|28876.18|28876.18|0
1628763900000|2021-08-12 10:25:00|28885.55|28885.55|28873.38|28873.38|28885.55|28885.55|28872.63|28872.63|0
1628764200000|2021-08-12 10:30:00|28869.07|28869.07|28872.63|28872.63|28873.38|28873.38|28866.54|28866.54|0
1628764500000|2021-08-12 10:35:00|28874.4|28874.4|28887.32|28887.32|28887.32|28887.32|28865.79|28865.79|0
1628764800000|2021-08-12 10:40:00|28883.02|28883.02|28887.32|28887.32|28891.63|28891.63|28883.02|28883.02|0
1628765100000|2021-08-12 10:45:00|28883.02|28883.02|28868.32|28868.32|28893.41|28893.41|28868.32|28868.32|0
1628765400000|2021-08-12 10:50:00|28856.15|28856.15|28856.91|28856.91|28856.91|28856.91|28831.82|28831.82|0
1628765700000|2021-08-12 10:55:00|28853.35|28853.35|28844.74|28844.74|28853.35|28853.35|28838.65|28838.65|0
1628766000000|2021-08-12 11:00:00|28853.35|28853.35|28818.63|28818.63|28853.35|28853.35|28818.63|28818.63|0
1628766300000|2021-08-12 11:05:00|28822.93|28822.93|28821.43|28821.43|28827.24|28827.24|28813.57|28813.57|0
1628766600000|2021-08-12 11:10:00|28823.21|28823.21|28826.49|28826.49|28836.13|28836.13|28815.35|28815.35|0
1628766900000|2021-08-12 11:15:00|28820.4|28820.4|28858.41|28858.41|28858.41|28858.41|28820.4|28820.4|0
1628767200000|2021-08-12 11:20:00|28862.72|28862.72|28841.94|28841.94|28862.72|28862.72|28841.18|28841.18|0
1628767500000|2021-08-12 11:25:00|28843.71|28843.71|28855.88|28855.88|28860.19|28860.19|28843.71|28843.71|0
1628767800000|2021-08-12 11:30:00|28854.1|28854.1|28846.24|28846.24|28854.1|28854.1|28841.94|28841.94|0
1628768100000|2021-08-12 11:35:00|28848.02|28848.02|28835.1|28835.1|28848.02|28848.02|28830.79|28830.79|0
1628768400000|2021-08-12 11:40:00|28830.79|28830.79|28811.79|28811.79|28830.79|28830.79|28811.79|28811.79|0
1628768700000|2021-08-12 11:45:00|28816.1|28816.1|28816.1|28816.1|28829.02|28829.02|28816.1|28816.1|0
1628769000000|2021-08-12 11:50:00|28814.32|28814.32|28816.1|28816.1|28816.1|28816.1|28810.01|28810.01|0
1628769300000|2021-08-12 11:55:00|28814.32|28814.32|28796.07|28796.07|28814.32|28814.32|28793.54|28793.54|0
1628769600000|2021-08-12 12:00:00|28791.76|28791.76|28791.76|28791.76|28796.07|28796.07|28791.76|28791.76|0
1628769900000|2021-08-12 12:05:00|28787.46|28787.46|28786.7|28786.7|28789.23|28789.23|28783.15|28783.15|0
1628770200000|2021-08-12 12:10:00|28788.48|28788.48|28786.7|28786.7|28792.79|28792.79|28786.7|28786.7|0
1628770500000|2021-08-12 12:15:00|28788.48|28788.48|28781.65|28781.65|28790.26|28790.26|28781.65|28781.65|0
1628770800000|2021-08-12 12:20:00|28785.95|28785.95|28769.48|28769.48|28785.95|28785.95|28769.48|28769.48|0
1628771100000|2021-08-12 12:25:00|28765.17|28765.17|28772.01|28772.01|28773.78|28773.78|28765.17|28765.17|0
1628771400000|2021-08-12 12:30:00|28776.31|28776.31|28772.01|28772.01|28791.01|28791.01|28772.01|28772.01|0
1628771700000|2021-08-12 12:35:00|28776.31|28776.31|28773.78|28773.78|28778.09|28778.09|28769.48|28769.48|0
1628772000000|2021-08-12 12:40:00|28769.48|28769.48|28773.78|28773.78|28792.79|28792.79|28765.17|28765.17|0
1628772300000|2021-08-12 12:45:00|28769.48|28769.48|28754.78|28754.78|28769.48|28769.48|28754.78|28754.78|0
1628772600000|2021-08-12 12:50:00|28750.47|28750.47|28729.69|28729.69|28750.47|28750.47|28729.69|28729.69|0
1628772900000|2021-08-12 12:55:00|28725.39|28725.39|28731.47|28731.47|28751.23|28751.23|28725.39|28725.39|0
1628773200000|2021-08-12 13:00:00|28740.08|28740.08|28773.03|28773.03|28773.03|28773.03|28740.08|28740.08|0
1628773500000|2021-08-12 13:05:00|28771.26|28771.26|28779.12|28779.12|28784.17|28784.17|28768.73|28768.73|0
1628773800000|2021-08-12 13:10:00|28783.42|28783.42|28752.25|28752.25|28792.04|28792.04|28747.95|28747.95|0
1628774100000|2021-08-12 13:15:00|28756.56|28756.56|28735.03|28735.03|28756.56|28756.56|28735.03|28735.03|0
1628774400000|2021-08-12 13:20:00|28730.72|28730.72|28730.72|28730.72|28739.33|28739.33|28726.41|28726.41|0
1628774700000|2021-08-12 13:25:00|28735.03|28735.03|28752.25|28752.25|28752.25|28752.25|28728.94|28728.94|0
1628775000000|2021-08-12 13:30:00|28754.03|28754.03|28736.8|28736.8|28775.56|28775.56|28717.8|28717.8|0
1628775300000|2021-08-12 13:35:00|28735.03|28735.03|28717.8|28717.8|28736.8|28736.8|28717.8|28717.8|0
1628775600000|2021-08-12 13:40:00|28722.11|28722.11|28716.78|28716.78|28726.41|28726.41|28708.16|28708.16|0
1628775900000|2021-08-12 13:45:00|28715|28715|28706.66|28706.66|28719.3|28719.3|28686.63|28686.63|0
1628776200000|2021-08-12 13:50:00|28710.96|28710.96|28698.04|28698.04|28712.74|28712.74|28698.04|28698.04|0
1628776500000|2021-08-12 13:55:00|28693.74|28693.74|28652.45|28652.45|28698.04|28698.04|28633.45|28633.45|0
1628776800000|2021-08-12 14:00:00|28661.06|28661.06|28654.71|28654.71|28667.15|28667.15|28635.7|28635.7|0
1628777100000|2021-08-12 14:05:00|28659.01|28659.01|28652.93|28652.93|28673.71|28673.71|28642.54|28642.54|0
1628777400000|2021-08-12 14:10:00|28649.38|28649.38|28643.29|28643.29|28682.8|28682.8|28634.68|28634.68|0
1628777700000|2021-08-12 14:15:00|28647.6|28647.6|28682.6|28682.6|28696.27|28696.27|28643.29|28643.29|0
1628778000000|2021-08-12 14:20:00|28678.29|28678.29|28694.76|28694.76|28699.82|28699.82|28678.29|28678.29|0
1628778300000|2021-08-12 14:25:00|28699.07|28699.07|28690.18|28690.18|28699.82|28699.82|28686.9|28686.9|0
1628778600000|2021-08-12 14:30:00|28681.57|28681.57|28692.71|28692.71|28703.1|28703.1|28681.57|28681.57|0
1628778900000|2021-08-12 14:35:00|28697.02|28697.02|28680.55|28680.55|28697.02|28697.02|28665.85|28665.85|0
1628779200000|2021-08-12 14:40:00|28676.24|28676.24|28691.69|28691.69|28695.99|28695.99|28652.93|28652.93|0
1628779500000|2021-08-12 14:45:00|28695.99|28695.99|28690.94|28690.94|28700.3|28700.3|28682.32|28682.32|0
1628779800000|2021-08-12 14:50:00|28682.32|28682.32|28684.1|28684.1|28686.63|28686.63|28673.71|28673.71|0
1628780100000|2021-08-12 14:55:00|28688.41|28688.41|28678.02|28678.02|28703.86|28703.86|28678.02|28678.02|0
1628780400000|2021-08-12 15:00:00|28673.71|28673.71|28659.49|28659.49|28686.63|28686.63|28650.88|28650.88|0
1628780700000|2021-08-12 15:05:00|28663.8|28663.8|28632.63|28632.63|28663.8|28663.8|28632.63|28632.63|0
1628781000000|2021-08-12 15:10:00|28636.94|28636.94|28642.27|28642.27|28653.41|28653.41|28635.16|28635.16|0
1628781300000|2021-08-12 15:15:00|28637.96|28637.96|28638.99|28638.99|28653.68|28653.68|28624.29|28624.29|0
1628781600000|2021-08-12 15:20:00|28630.37|28630.37|28624.29|28624.29|28638.99|28638.99|28619.98|28619.98|0
1628781900000|2021-08-12 15:25:00|28632.9|28632.9|28640.01|28640.01|28642.54|28642.54|28619.98|28619.98|0
1628838900000|2021-08-13 07:15:00|28848.02|28848.02|28835.65|28835.65|28872.63|28872.63|28834.35|28834.35|0
1628839200000|2021-08-13 07:20:00|28829.56|28829.56|28815.62|28815.62|28833.87|28833.87|28807.01|28807.01|0
1628839500000|2021-08-13 07:25:00|28819.92|28819.92|28817.12|28817.12|28837.15|28837.15|28816.37|28816.37|0
1628839800000|2021-08-13 07:30:00|28815.35|28815.35|28862.99|28862.99|28864.77|28864.77|28815.35|28815.35|0
1628840100000|2021-08-13 07:35:00|28871.6|28871.6|28873.38|28873.38|28880.22|28880.22|28856.91|28856.91|0
1628840400000|2021-08-13 07:40:00|28871.6|28871.6|28873.38|28873.38|28883.77|28883.77|28871.6|28871.6|0
1628840700000|2021-08-13 07:45:00|28877.69|28877.69|28894.91|28894.91|28901|28901|28877.69|28877.69|0
1628841000000|2021-08-13 07:50:00|28893.13|28893.13|28862.24|28862.24|28902.77|28902.77|28860.46|28860.46|0
1628841300000|2021-08-13 07:55:00|28860.46|28860.46|28851.85|28851.85|28860.46|28860.46|28845.76|28845.76|0
1628841600000|2021-08-13 08:00:00|28847.54|28847.54|28821.43|28821.43|28851.85|28851.85|28821.43|28821.43|0
1628841900000|2021-08-13 08:05:00|28811.79|28811.79|28795.32|28795.32|28811.79|28811.79|28792.79|28792.79|0
1628842200000|2021-08-13 08:10:00|28791.76|28791.76|28749.45|28749.45|28791.76|28791.76|28740.84|28740.84|0
1628842500000|2021-08-13 08:15:00|28745.14|28745.14|28751.98|28751.98|28753.76|28753.76|28727.64|28727.64|0
1628842800000|2021-08-13 08:20:00|28739.06|28739.06|28748.42|28748.42|28748.42|28748.42|28732.98|28732.98|0
1628843100000|2021-08-13 08:25:00|28739.81|28739.81|28735.51|28735.51|28744.12|28744.12|28731.2|28731.2|0
1628843400000|2021-08-13 08:30:00|28731.2|28731.2|28757.04|28757.04|28758.81|28758.81|28731.2|28731.2|0
1628843700000|2021-08-13 08:35:00|28752.73|28752.73|28740.56|28740.56|28752.73|28752.73|28740.56|28740.56|0
1628844000000|2021-08-13 08:40:00|28738.79|28738.79|28737.01|28737.01|28743.09|28743.09|28737.01|28737.01|0
1628844300000|2021-08-13 08:45:00|28738.79|28738.79|28759.57|28759.57|28765.65|28765.65|28738.79|28738.79|0
1628844600000|2021-08-13 08:50:00|28763.87|28763.87|28747.4|28747.4|28769.96|28769.96|28747.4|28747.4|0
1628844900000|2021-08-13 08:55:00|28743.09|28743.09|28762.1|28762.1|28766.4|28766.4|28743.09|28743.09|0
1628845200000|2021-08-13 09:00:00|28757.79|28757.79|28753.48|28753.48|28768.18|28768.18|28753.48|28753.48|0
1628845500000|2021-08-13 09:05:00|28757.79|28757.79|28747.4|28747.4|28759.57|28759.57|28747.4|28747.4|0
1628845800000|2021-08-13 09:10:00|28743.09|28743.09|28754.24|28754.24|28766.4|28766.4|28743.09|28743.09|0
1628846100000|2021-08-13 09:15:00|28759.57|28759.57|28755.26|28755.26|28759.57|28759.57|28750.95|28750.95|0
1628846400000|2021-08-13 09:20:00|28750.95|28750.95|28710.15|28710.15|28750.95|28750.95|28710.15|28710.15|0
1628846700000|2021-08-13 09:25:00|28711.92|28711.92|28710.15|28710.15|28723.06|28723.06|28703.31|28703.31|0
1628847000000|2021-08-13 09:30:00|28713.7|28713.7|28711.92|28711.92|28718.01|28718.01|28707.62|28707.62|0
1628847300000|2021-08-13 09:35:00|28715.48|28715.48|28741.32|28741.32|28741.32|28741.32|28715.48|28715.48|0
1628847600000|2021-08-13 09:40:00|28746.65|28746.65|28763.12|28763.12|28764.9|28764.9|28742.34|28742.34|0
1628847900000|2021-08-13 09:45:00|28758.81|28758.81|28770.98|28770.98|28775.29|28775.29|28758.81|28758.81|0
1628848200000|2021-08-13 09:50:00|28769.2|28769.2|28759.84|28759.84|28769.2|28769.2|28756.29|28756.29|0
1628848500000|2021-08-13 09:55:00|28768.45|28768.45|28778.84|28778.84|28781.37|28781.37|28768.45|28768.45|0
1628848800000|2021-08-13 10:00:00|28777.07|28777.07|28801.4|28801.4|28803.18|28803.18|28777.07|28777.07|0
1628849100000|2021-08-13 10:05:00|28805.71|28805.71|28794.56|28794.56|28805.71|28805.71|28786.7|28786.7|0
1628849400000|2021-08-13 10:10:00|28798.87|28798.87|28817.12|28817.12|28817.12|28817.12|28798.87|28798.87|0
1628849700000|2021-08-13 10:15:00|28818.9|28818.9|28849.32|28849.32|28849.32|28849.32|28818.9|28818.9|0
1628850000000|2021-08-13 10:20:00|28853.62|28853.62|28850.07|28850.07|28857.93|28857.93|28839.68|28839.68|0
1628850300000|2021-08-13 10:25:00|28853.62|28853.62|28835.37|28835.37|28853.62|28853.62|28835.37|28835.37|0
1628850600000|2021-08-13 10:30:00|28843.99|28843.99|28839.68|28839.68|28850.07|28850.07|28839.68|28839.68|0
1628850900000|2021-08-13 10:35:00|28843.99|28843.99|28826.76|28826.76|28848.29|28848.29|28822.45|28822.45|0
1628851200000|2021-08-13 10:40:00|28822.45|28822.45|28791.28|28791.28|28822.45|28822.45|28791.28|28791.28|0
1628851500000|2021-08-13 10:45:00|28799.9|28799.9|28783.42|28783.42|28799.9|28799.9|28782.67|28782.67|0
1628851800000|2021-08-13 10:50:00|28779.12|28779.12|28777.34|28777.34|28787.73|28787.73|28773.03|28773.03|0
1628852100000|2021-08-13 10:55:00|28781.65|28781.65|28777.34|28777.34|28781.65|28781.65|28777.34|28777.34|0
1628852400000|2021-08-13 11:00:00|28779.12|28779.12|28765.44|28765.44|28782.67|28782.67|28763.67|28763.67|0
1628852700000|2021-08-13 11:05:00|28763.67|28763.67|28767.22|28767.22|28767.22|28767.22|28750.75|28750.75|0
1628853000000|2021-08-13 11:10:00|28771.53|28771.53|28776.59|28776.59|28786.98|28786.98|28769.75|28769.75|0
1628853300000|2021-08-13 11:15:00|28780.89|28780.89|28769.75|28769.75|28780.89|28780.89|28769.75|28769.75|0
1628853600000|2021-08-13 11:20:00|28774.06|28774.06|28774.81|28774.81|28778.36|28778.36|28774.06|28774.06|0
1628853900000|2021-08-13 11:25:00|28770.5|28770.5|28760.11|28760.11|28770.5|28770.5|28755.81|28755.81|0
1628854200000|2021-08-13 11:30:00|28764.42|28764.42|28761.89|28761.89|28777.34|28777.34|28761.89|28761.89|0
1628854500000|2021-08-13 11:35:00|28766.2|28766.2|28774.06|28774.06|28774.81|28774.81|28761.89|28761.89|0
1628854800000|2021-08-13 11:40:00|28769.75|28769.75|28767.97|28767.97|28769.75|28769.75|28763.67|28763.67|0
1628855100000|2021-08-13 11:45:00|28772.28|28772.28|28774.06|28774.06|28782.67|28782.67|28772.28|28772.28|0
1628855400000|2021-08-13 11:50:00|28778.36|28778.36|28780.14|28780.14|28780.14|28780.14|28775.83|28775.83|0
1628855700000|2021-08-13 11:55:00|28778.36|28778.36|28771.53|28771.53|28781.92|28781.92|28771.53|28771.53|0
1628856000000|2021-08-13 12:00:00|28769.75|28769.75|28761.89|28761.89|28769.75|28769.75|28761.89|28761.89|0
1628856300000|2021-08-13 12:05:00|28763.67|28763.67|28755.81|28755.81|28763.67|28763.67|28751.5|28751.5|0
1628856600000|2021-08-13 12:10:00|28751.5|28751.5|28753.28|28753.28|28753.28|28753.28|28749.72|28749.72|0
1628856900000|2021-08-13 12:15:00|28744.66|28744.66|28753.28|28753.28|28753.28|28753.28|28740.36|28740.36|0
1628857200000|2021-08-13 12:20:00|28748.97|28748.97|28744.66|28744.66|28748.97|28748.97|28744.66|28744.66|0
1628857500000|2021-08-13 12:25:00|28748.97|28748.97|28753.28|28753.28|28757.58|28757.58|28748.97|28748.97|0
1628857800000|2021-08-13 12:30:00|28748.97|28748.97|28755.05|28755.05|28755.05|28755.05|28738.58|28738.58|0
1628858100000|2021-08-13 12:35:00|28756.83|28756.83|28762.92|28762.92|28767.22|28767.22|28756.83|28756.83|0
1628858400000|2021-08-13 12:40:00|28767.22|28767.22|28762.92|28762.92|28771.53|28771.53|28762.92|28762.92|0
1628858700000|2021-08-13 12:45:00|28758.61|28758.61|28775.08|28775.08|28776.86|28776.86|28754.3|28754.3|0
1628859000000|2021-08-13 12:50:00|28773.31|28773.31|28769|28769|28773.31|28773.31|28762.92|28762.92|0
1628859300000|2021-08-13 12:55:00|28770.78|28770.78|28748.22|28748.22|28770.78|28770.78|28748.22|28748.22|0
1628859600000|2021-08-13 13:00:00|28750|28750|28758.61|28758.61|28758.61|28758.61|28750|28750|0
1628859900000|2021-08-13 13:05:00|28754.3|28754.3|28721.35|28721.35|28754.3|28754.3|28721.35|28721.35|0
1628860200000|2021-08-13 13:10:00|28719.58|28719.58|28717.05|28717.05|28729.97|28729.97|28712.74|28712.74|0
1628860500000|2021-08-13 13:15:00|28712.74|28712.74|28727.44|28727.44|28727.44|28727.44|28712.74|28712.74|0
1628860800000|2021-08-13 13:20:00|28718.83|28718.83|28735.3|28735.3|28737.08|28737.08|28718.83|28718.83|0
1628861100000|2021-08-13 13:25:00|28739.61|28739.61|28729.22|28729.22|28743.91|28743.91|28729.22|28729.22|0
1628861400000|2021-08-13 13:30:00|28737.83|28737.83|28811.31|28811.31|28815.62|28815.62|28737.83|28737.83|0
1628861700000|2021-08-13 13:35:00|28802.7|28802.7|28845.76|28845.76|28856.15|28856.15|28792.31|28792.31|0
1628862000000|2021-08-13 13:40:00|28847.54|28847.54|28857.18|28857.18|28865.79|28865.79|28847.54|28847.54|0
1628862300000|2021-08-13 13:45:00|28852.87|28852.87|28823.48|28823.48|28852.87|28852.87|28823.48|28823.48|0
1628862600000|2021-08-13 13:50:00|28819.17|28819.17|28814.11|28814.11|28838.18|28838.18|28814.11|28814.11|0
1628862900000|2021-08-13 13:55:00|28822.73|28822.73|28817.67|28817.67|28836.67|28836.67|28817.67|28817.67|0
1628863200000|2021-08-13 14:00:00|28826.28|28826.28|28829.56|28829.56|28829.56|28829.56|28812.34|28812.34|0
1628863500000|2021-08-13 14:05:00|28820.95|28820.95|28819.17|28819.17|28820.95|28820.95|28808.78|28808.78|0
1628863800000|2021-08-13 14:10:00|28823.48|28823.48|28799.42|28799.42|28823.48|28823.48|28794.09|28794.09|0
1628864100000|2021-08-13 14:15:00|28803.72|28803.72|28781.17|28781.17|28803.72|28803.72|28781.17|28781.17|0
1628864400000|2021-08-13 14:20:00|28779.39|28779.39|28779.39|28779.39|28792.31|28792.31|28770.78|28770.78|0
1628864700000|2021-08-13 14:25:00|28775.08|28775.08|28758.61|28758.61|28779.39|28779.39|28756.08|28756.08|0
1628865000000|2021-08-13 14:30:00|28762.92|28762.92|28766.47|28766.47|28775.08|28775.08|28762.92|28762.92|0
1628865300000|2021-08-13 14:35:00|28762.16|28762.16|28770.78|28770.78|28775.08|28775.08|28762.16|28762.16|0
1628865600000|2021-08-13 14:40:00|28775.08|28775.08|28784.45|28784.45|28796.61|28796.61|28775.08|28775.08|0
1628865900000|2021-08-13 14:45:00|28788.75|28788.75|28809.53|28809.53|28809.53|28809.53|28788.75|28788.75|0
1628866200000|2021-08-13 14:50:00|28800.92|28800.92|28845.01|28845.01|28845.01|28845.01|28800.92|28800.92|0
1628866500000|2021-08-13 14:55:00|28836.4|28836.4|28823.48|28823.48|28836.4|28836.4|28811.31|28811.31|0
1628866800000|2021-08-13 15:00:00|28827.79|28827.79|28804.48|28804.48|28827.79|28827.79|28800.17|28800.17|0
1628867100000|2021-08-13 15:05:00|28800.17|28800.17|28801.95|28801.95|28821.7|28821.7|28800.17|28800.17|0
1628867400000|2021-08-13 15:10:00|28803.72|28803.72|28805.5|28805.5|28812.34|28812.34|28801.95|28801.95|0
1628867700000|2021-08-13 15:15:00|28809.81|28809.81|28801.19|28801.19|28814.11|28814.11|28799.42|28799.42|0
1628868000000|2021-08-13 15:20:00|28797.64|28797.64|28803.72|28803.72|28820.95|28820.95|28797.64|28797.64|0
1628868300000|2021-08-13 15:25:00|28805.5|28805.5|28828.81|28828.81|28837.42|28837.42|28799.42|28799.42|0
1629098100000|2021-08-16 07:15:00|28688.89|28688.89|28760.86|28760.86|28775.56|28775.56|28688.89|28688.89|0
1629098400000|2021-08-16 07:20:00|28759.09|28759.09|28746.17|28746.17|28780.62|28780.62|28746.17|28746.17|0
1629098700000|2021-08-16 07:25:00|28750.47|28750.47|28752.25|28752.25|28773.03|28773.03|28746.17|28746.17|0
1629099000000|2021-08-16 07:30:00|28747.95|28747.95|28710.69|28710.69|28752.25|28752.25|28710.69|28710.69|0
1629099300000|2021-08-16 07:35:00|28715|28715|28737.56|28737.56|28746.17|28746.17|28700.3|28700.3|0
1629099600000|2021-08-16 07:40:00|28731.47|28731.47|28746.17|28746.17|28763.39|28763.39|28719.3|28719.3|0
1629099900000|2021-08-16 07:45:00|28737.56|28737.56|28747.95|28747.95|28762.64|28762.64|28737.56|28737.56|0
1629100200000|2021-08-16 07:50:00|28743.64|28743.64|28768.73|28768.73|28773.03|28773.03|28743.64|28743.64|0
1629100500000|2021-08-16 07:55:00|28760.11|28760.11|28777.34|28777.34|28781.65|28781.65|28760.11|28760.11|0
1629100800000|2021-08-16 08:00:00|28773.03|28773.03|28766.95|28766.95|28779.12|28779.12|28754.03|28754.03|0
1629101100000|2021-08-16 08:05:00|28762.64|28762.64|28749.72|28749.72|28763.67|28763.67|28749.72|28749.72|0
1629101400000|2021-08-16 08:10:00|28754.03|28754.03|28728.19|28728.19|28755.05|28755.05|28728.19|28728.19|0
1629101700000|2021-08-16 08:15:00|28723.88|28723.88|28684.85|28684.85|28723.88|28723.88|28684.85|28684.85|0
1629102000000|2021-08-16 08:20:00|28680.55|28680.55|28657.24|28657.24|28680.55|28680.55|28657.24|28657.24|0
1629102300000|2021-08-16 08:25:00|28652.93|28652.93|28672.69|28672.69|28678.77|28678.77|28645.07|28645.07|0
1629102600000|2021-08-16 08:30:00|28668.38|28668.38|28677.74|28677.74|28677.74|28677.74|28648.35|28648.35|0
1629102900000|2021-08-16 08:35:00|28673.44|28673.44|28669.88|28669.88|28686.36|28686.36|28665.58|28665.58|0
1629103200000|2021-08-16 08:40:00|28674.19|28674.19|28686.36|28686.36|28686.36|28686.36|28674.19|28674.19|0
1629103500000|2021-08-16 08:45:00|28684.58|28684.58|28674.94|28674.94|28684.58|28684.58|28674.94|28674.94|0
1629103800000|2021-08-16 08:50:00|28670.63|28670.63|28655.94|28655.94|28670.63|28670.63|28651.63|28651.63|0
1629104100000|2021-08-16 08:55:00|28651.63|28651.63|28651.63|28651.63|28664.55|28664.55|28643.02|28643.02|0
1629104400000|2021-08-16 09:00:00|28655.94|28655.94|28661.27|28661.27|28661.27|28661.27|28636.94|28636.94|0
1629104700000|2021-08-16 09:05:00|28663.05|28663.05|28639.46|28639.46|28663.05|28663.05|28639.46|28639.46|0
1629105000000|2021-08-16 09:10:00|28635.16|28635.16|28643.02|28643.02|28650.88|28650.88|28635.16|28635.16|0
1629105300000|2021-08-16 09:15:00|28644.8|28644.8|28668.11|28668.11|28668.11|28668.11|28644.8|28644.8|0
1629105600000|2021-08-16 09:20:00|28672.41|28672.41|28657.72|28657.72|28678.5|28678.5|28651.63|28651.63|0
1629105900000|2021-08-16 09:25:00|28659.49|28659.49|28685.33|28685.33|28685.33|28685.33|28659.49|28659.49|0
1629106200000|2021-08-16 09:30:00|28687.11|28687.11|28699.28|28699.28|28699.28|28699.28|28687.11|28687.11|0
1629106500000|2021-08-16 09:35:00|28701.05|28701.05|28688.89|28688.89|28705.36|28705.36|28688.89|28688.89|0
1629106800000|2021-08-16 09:40:00|28684.58|28684.58|28718.28|28718.28|28718.28|28718.28|28684.58|28684.58|0
1629107100000|2021-08-16 09:45:00|28713.97|28713.97|28687.11|28687.11|28713.97|28713.97|28687.11|28687.11|0
1629107400000|2021-08-16 09:50:00|28691.42|28691.42|28691.42|28691.42|28691.42|28691.42|28687.11|28687.11|0
1629107700000|2021-08-16 09:55:00|28687.11|28687.11|28653.41|28653.41|28687.11|28687.11|28653.41|28653.41|0
1629108000000|2021-08-16 10:00:00|28657.72|28657.72|28653.41|28653.41|28657.72|28657.72|28644.8|28644.8|0
1629108300000|2021-08-16 10:05:00|28651.63|28651.63|28641.24|28641.24|28651.63|28651.63|28635.16|28635.16|0
1629108600000|2021-08-16 10:10:00|28636.94|28636.94|28602.21|28602.21|28636.94|28636.94|28600.43|28600.43|0
1629108900000|2021-08-16 10:15:00|28597.9|28597.9|28566.73|28566.73|28597.9|28597.9|28541.65|28541.65|0
1629109200000|2021-08-16 10:20:00|28558.12|28558.12|28544.18|28544.18|28558.87|28558.87|28539.87|28539.87|0
1629109500000|2021-08-16 10:25:00|28548.48|28548.48|28551.01|28551.01|28558.87|28558.87|28548.48|28548.48|0
1629109800000|2021-08-16 10:30:00|28549.23|28549.23|28544.93|28544.93|28549.23|28549.23|28538.09|28538.09|0
1629110100000|2021-08-16 10:35:00|28549.23|28549.23|28563.93|28563.93|28563.93|28563.93|28549.23|28549.23|0
1629110400000|2021-08-16 10:40:00|28555.32|28555.32|28533.51|28533.51|28563.18|28563.18|28533.51|28533.51|0
1629110700000|2021-08-16 10:45:00|28531.74|28531.74|28556.07|28556.07|28556.07|28556.07|28531.74|28531.74|0
1629111000000|2021-08-16 10:50:00|28547.46|28547.46|28539.6|28539.6|28551.76|28551.76|28537.82|28537.82|0
1629111300000|2021-08-16 10:55:00|28541.37|28541.37|28539.6|28539.6|28555.32|28555.32|28539.6|28539.6|0
1629111600000|2021-08-16 11:00:00|28543.9|28543.9|28533.51|28533.51|28548.21|28548.21|28533.51|28533.51|0
1629111900000|2021-08-16 11:05:00|28535.29|28535.29|28518.54|28518.54|28537.07|28537.07|28518.54|28518.54|0
1629112200000|2021-08-16 11:10:00|28514.24|28514.24|28517.04|28517.04|28525.65|28525.65|28514.24|28514.24|0
1629112500000|2021-08-16 11:15:00|28518.82|28518.82|28498.04|28498.04|28527.43|28527.43|28496.26|28496.26|0
1629112800000|2021-08-16 11:20:00|28502.34|28502.34|28491.95|28491.95|28504.87|28504.87|28491.95|28491.95|0
1629113100000|2021-08-16 11:25:00|28496.26|28496.26|28485.87|28485.87|28498.04|28498.04|28481.56|28481.56|0
1629113400000|2021-08-16 11:30:00|28481.56|28481.56|28468.64|28468.64|28485.87|28485.87|28466.87|28466.87|0
1629113700000|2021-08-16 11:35:00|28465.09|28465.09|28453.95|28453.95|28468.64|28468.64|28453.95|28453.95|0
1629114000000|2021-08-16 11:40:00|28458.25|28458.25|28455.72|28455.72|28464.34|28464.34|28453.95|28453.95|0
1629114300000|2021-08-16 11:45:00|28464.34|28464.34|28473.97|28473.97|28473.97|28473.97|28461.81|28461.81|0
1629114600000|2021-08-16 11:50:00|28478.28|28478.28|28517.04|28517.04|28517.04|28517.04|28478.28|28478.28|0
1629114900000|2021-08-16 11:55:00|28515.26|28515.26|28524.9|28524.9|28524.9|28524.9|28514.51|28514.51|0
1629115200000|2021-08-16 12:00:00|28517.04|28517.04|28504.87|28504.87|28517.04|28517.04|28487.65|28487.65|0
1629115500000|2021-08-16 12:05:00|28506.65|28506.65|28523.87|28523.87|28536.04|28536.04|28506.65|28506.65|0
1629115800000|2021-08-16 12:10:00|28525.65|28525.65|28531.74|28531.74|28546.43|28546.43|28523.87|28523.87|0
1629116100000|2021-08-16 12:15:00|28536.04|28536.04|28516.01|28516.01|28536.04|28536.04|28514.24|28514.24|0
1629116400000|2021-08-16 12:20:00|28507.4|28507.4|28538.57|28538.57|28538.57|28538.57|28503.85|28503.85|0
1629116700000|2021-08-16 12:25:00|28529.96|28529.96|28520.59|28520.59|28533.51|28533.51|28520.59|28520.59|0
1629117000000|2021-08-16 12:30:00|28524.9|28524.9|28510.96|28510.96|28529.21|28529.21|28510.96|28510.96|0
1629117300000|2021-08-16 12:35:00|28506.65|28506.65|28510.96|28510.96|28519.57|28519.57|28504.87|28504.87|0
1629117600000|2021-08-16 12:40:00|28515.26|28515.26|28518.82|28518.82|28518.82|28518.82|28510.2|28510.2|0
1629117900000|2021-08-16 12:45:00|28515.26|28515.26|28536.79|28536.79|28536.79|28536.79|28515.26|28515.26|0
1629118200000|2021-08-16 12:50:00|28538.57|28538.57|28485.6|28485.6|28538.57|28538.57|28485.6|28485.6|0
1629118500000|2021-08-16 12:55:00|28487.37|28487.37|28503.85|28503.85|28505.62|28505.62|28483.07|28483.07|0
1629118800000|2021-08-16 13:00:00|28508.15|28508.15|28509.93|28509.93|28514.24|28514.24|28505.62|28505.62|0
1629119100000|2021-08-16 13:05:00|28511.71|28511.71|28531.74|28531.74|28537.82|28537.82|28511.71|28511.71|0
1629119400000|2021-08-16 13:10:00|28533.51|28533.51|28577.6|28577.6|28579.38|28579.38|28533.51|28533.51|0
1629119700000|2021-08-16 13:15:00|28568.99|28568.99|28558.6|28558.6|28573.3|28573.3|28558.6|28558.6|0
1629120000000|2021-08-16 13:20:00|28567.21|28567.21|28567.21|28567.21|28575.83|28575.83|28565.44|28565.44|0
1629120300000|2021-08-16 13:25:00|28580.13|28580.13|28664.01|28664.01|28664.01|28664.01|28577.6|28577.6|0
1629120600000|2021-08-16 13:30:00|28651.09|28651.09|28608.77|28608.77|28655.39|28655.39|28604.47|28604.47|0
1629120900000|2021-08-16 13:35:00|28602.69|28602.69|28553.54|28553.54|28602.69|28602.69|28535.29|28535.29|0
1629121200000|2021-08-16 13:40:00|28557.85|28557.85|28576.85|28576.85|28576.85|28576.85|28551.76|28551.76|0
1629121500000|2021-08-16 13:45:00|28575.07|28575.07|28567.21|28567.21|28575.07|28575.07|28549.99|28549.99|0
1629121800000|2021-08-16 13:50:00|28562.91|28562.91|28563.66|28563.66|28569.74|28569.74|28540.35|28540.35|0
1629122100000|2021-08-16 13:55:00|28561.88|28561.88|28584.44|28584.44|28603.44|28603.44|28559.35|28559.35|0
1629122400000|2021-08-16 14:00:00|28588.74|28588.74|28594.83|28594.83|28597.36|28597.36|28584.44|28584.44|0
1629122700000|2021-08-16 14:05:00|28596.61|28596.61|28617.39|28617.39|28621.69|28621.69|28592.3|28592.3|0
1629123000000|2021-08-16 14:10:00|28619.16|28619.16|28670.09|28670.09|28676.17|28676.17|28619.16|28619.16|0
1629123300000|2021-08-16 14:15:00|28678.7|28678.7|28676.17|28676.17|28689.09|28689.09|28664.01|28664.01|0
1629123600000|2021-08-16 14:20:00|28671.87|28671.87|28627.78|28627.78|28671.87|28671.87|28621.69|28621.69|0
1629123900000|2021-08-16 14:25:00|28632.08|28632.08|28645.28|28645.28|28656.42|28656.42|28621.69|28621.69|0
1629124200000|2021-08-16 14:30:00|28640.97|28640.97|28637.41|28637.41|28674.67|28674.67|28634.89|28634.89|0
1629124500000|2021-08-16 14:35:00|28641.72|28641.72|28667.56|28667.56|28667.56|28667.56|28633.86|28633.86|0
1629124800000|2021-08-16 14:40:00|28654.64|28654.64|28668.58|28668.58|28668.58|28668.58|28646.03|28646.03|0
1629125100000|2021-08-16 14:45:00|28664.28|28664.28|28665.03|28665.03|28685.81|28685.81|28655.67|28655.67|0
1629125400000|2021-08-16 14:50:00|28669.34|28669.34|28662.5|28662.5|28681.5|28681.5|28658.19|28658.19|0
1629125700000|2021-08-16 14:55:00|28658.19|28658.19|28635.64|28635.64|28659.97|28659.97|28622.72|28622.72|0
1629126000000|2021-08-16 15:00:00|28632.08|28632.08|28638.92|28638.92|28649.31|28649.31|28632.08|28632.08|0
1629126300000|2021-08-16 15:05:00|28634.61|28634.61|28621.69|28621.69|28638.92|28638.92|28621.69|28621.69|0
1629126600000|2021-08-16 15:10:00|28617.39|28617.39|28608.77|28608.77|28619.92|28619.92|28604.47|28604.47|0
1629126900000|2021-08-16 15:15:00|28613.08|28613.08|28636.39|28636.39|28645|28645|28613.08|28613.08|0
1629127200000|2021-08-16 15:20:00|28645|28645|28688.34|28688.34|28689.09|28689.09|28645|28645|0
1629127500000|2021-08-16 15:25:00|28692.65|28692.65|28682.26|28682.26|28692.65|28692.65|28665.03|28665.03|0
1629184500000|2021-08-17 07:15:00|28698.94|28698.94|28709.33|28709.33|28717.94|28717.94|28697.16|28697.16|0
1629184800000|2021-08-17 07:20:00|28722.25|28722.25|28661.68|28661.68|28724.02|28724.02|28655.6|28655.6|0
1629185100000|2021-08-17 07:25:00|28657.38|28657.38|28658.13|28658.13|28674.6|28674.6|28638.37|28638.37|0
1629185400000|2021-08-17 07:30:00|28653.82|28653.82|28679.66|28679.66|28683.21|28683.21|28653.82|28653.82|0
1629185700000|2021-08-17 07:35:00|28683.97|28683.97|28736.94|28736.94|28741.25|28741.25|28683.97|28683.97|0
1629186000000|2021-08-17 07:40:00|28747.33|28747.33|28781.03|28781.03|28781.03|28781.03|28743.03|28743.03|0
1629186300000|2021-08-17 07:45:00|28784.59|28784.59|28837.56|28837.56|28850.48|28850.48|28780.28|28780.28|0
1629186600000|2021-08-17 07:50:00|28834.01|28834.01|28804.61|28804.61|28838.31|28838.31|28804.61|28804.61|0
1629186900000|2021-08-17 07:55:00|28800.31|28800.31|28807.42|28807.42|28818.56|28818.56|28791.7|28791.7|0
1629187200000|2021-08-17 08:00:00|28803.11|28803.11|28842.62|28842.62|28852.26|28852.26|28803.11|28803.11|0
1629187500000|2021-08-17 08:05:00|28851.23|28851.23|28799.28|28799.28|28855.54|28855.54|28788.89|28788.89|0
1629187800000|2021-08-17 08:10:00|28803.59|28803.59|28819.31|28819.31|28836.54|28836.54|28799.28|28799.28|0
1629188100000|2021-08-17 08:15:00|28823.62|28823.62|28829.7|28829.7|28844.4|28844.4|28823.62|28823.62|0
1629188400000|2021-08-17 08:20:00|28821.09|28821.09|28835.79|28835.79|28835.79|28835.79|28813.23|28813.23|0
1629188700000|2021-08-17 08:25:00|28839.34|28839.34|28835.03|28835.03|28865.18|28865.18|28835.03|28835.03|0
1629189000000|2021-08-17 08:30:00|28830.73|28830.73|28828.2|28828.2|28836.81|28836.81|28826.42|28826.42|0
1629189300000|2021-08-17 08:35:00|28832.5|28832.5|28836.81|28836.81|28841.12|28841.12|28816.03|28816.03|0
1629189600000|2021-08-17 08:40:00|28832.5|28832.5|28851.51|28851.51|28857.59|28857.59|28832.5|28832.5|0
1629189900000|2021-08-17 08:45:00|28855.81|28855.81|28844.67|28844.67|28864.43|28864.43|28844.67|28844.67|0
1629190200000|2021-08-17 08:50:00|28842.89|28842.89|28863.67|28863.67|28863.67|28863.67|28829.97|28829.97|0
1629190500000|2021-08-17 08:55:00|28872.29|28872.29|28863.67|28863.67|28876.59|28876.59|28857.59|28857.59|0
1629190800000|2021-08-17 09:00:00|28859.37|28859.37|28828.95|28828.95|28867.98|28867.98|28828.95|28828.95|0
1629191100000|2021-08-17 09:05:00|28827.17|28827.17|28823.89|28823.89|28845.42|28845.42|28823.89|28823.89|0
1629191400000|2021-08-17 09:10:00|28822.11|28822.11|28779.8|28779.8|28822.11|28822.11|28779.8|28779.8|0
1629191700000|2021-08-17 09:15:00|28784.11|28784.11|28809.19|28809.19|28813.5|28813.5|28784.11|28784.11|0
1629192000000|2021-08-17 09:20:00|28822.11|28822.11|28842.14|28842.14|28844.67|28844.67|28815.28|28815.28|0
1629192300000|2021-08-17 09:25:00|28846.45|28846.45|28825.67|28825.67|28861.15|28861.15|28825.67|28825.67|0
1629192600000|2021-08-17 09:30:00|28823.89|28823.89|28819.58|28819.58|28829.97|28829.97|28808.44|28808.44|0
1629192900000|2021-08-17 09:35:00|28823.89|28823.89|28804.89|28804.89|28832.5|28832.5|28804.89|28804.89|0
1629193200000|2021-08-17 09:40:00|28796.27|28796.27|28798.8|28798.8|28798.8|28798.8|28785.88|28785.88|0
1629193500000|2021-08-17 09:45:00|28794.5|28794.5|28798.8|28798.8|28800.58|28800.58|28792.72|28792.72|0
1629193800000|2021-08-17 09:50:00|28803.11|28803.11|28797.03|28797.03|28816.03|28816.03|28797.03|28797.03|0
1629194100000|2021-08-17 09:55:00|28793.47|28793.47|28797.78|28797.78|28806.39|28806.39|28793.47|28793.47|0
1629194400000|2021-08-17 10:00:00|28802.09|28802.09|28801.33|28801.33|28807.42|28807.42|28797.03|28797.03|0
1629194700000|2021-08-17 10:05:00|28797.03|28797.03|28822.11|28822.11|28822.11|28822.11|28797.03|28797.03|0
1629195000000|2021-08-17 10:10:00|28826.42|28826.42|28836.81|28836.81|28841.12|28841.12|28826.42|28826.42|0
1629195300000|2021-08-17 10:15:00|28838.59|28838.59|28853.28|28853.28|28857.59|28857.59|28838.59|28838.59|0
1629195600000|2021-08-17 10:20:00|28857.59|28857.59|28867.98|28867.98|28867.98|28867.98|28853.28|28853.28|0
1629195900000|2021-08-17 10:25:00|28869.76|28869.76|28874.06|28874.06|28874.06|28874.06|28856.84|28856.84|0
1629196200000|2021-08-17 10:30:00|28878.37|28878.37|28864.7|28864.7|28882.68|28882.68|28856.84|28856.84|0
1629196500000|2021-08-17 10:35:00|28856.09|28856.09|28869.76|28869.76|28871.54|28871.54|28850.75|28850.75|0
1629196800000|2021-08-17 10:40:00|28867.98|28867.98|28861.9|28861.9|28874.82|28874.82|28861.9|28861.9|0
1629197100000|2021-08-17 10:45:00|28857.59|28857.59|28850.75|28850.75|28857.59|28857.59|28848.98|28848.98|0
1629197400000|2021-08-17 10:50:00|28855.06|28855.06|28851.51|28851.51|28855.06|28855.06|28847.2|28847.2|0
1629197700000|2021-08-17 10:55:00|28849.73|28849.73|28852.26|28852.26|28854.04|28854.04|28841.12|28841.12|0
1629198000000|2021-08-17 11:00:00|28856.57|28856.57|28860.12|28860.12|28890.54|28890.54|28856.57|28856.57|0
1629198300000|2021-08-17 11:05:00|28864.43|28864.43|28850.48|28850.48|28868.73|28868.73|28850.48|28850.48|0
1629198600000|2021-08-17 11:10:00|28854.79|28854.79|28850.48|28850.48|28854.79|28854.79|28846.18|28846.18|0
1629198900000|2021-08-17 11:15:00|28848.7|28848.7|28846.18|28846.18|28850.48|28850.48|28840.09|28840.09|0
1629199200000|2021-08-17 11:20:00|28850.48|28850.48|28859.09|28859.09|28859.09|28859.09|28846.18|28846.18|0
1629199500000|2021-08-17 11:25:00|28850.48|28850.48|28856.57|28856.57|28856.57|28856.57|28850.48|28850.48|0
1629199800000|2021-08-17 11:30:00|28854.79|28854.79|28848.7|28848.7|28854.79|28854.79|28844.4|28844.4|0
1629200100000|2021-08-17 11:35:00|28844.4|28844.4|28834.01|28834.01|28848.7|28848.7|28834.01|28834.01|0
1629200400000|2021-08-17 11:40:00|28835.79|28835.79|28831.48|28831.48|28844.4|28844.4|28831.48|28831.48|0
1629200700000|2021-08-17 11:45:00|28835.79|28835.79|28842.62|28842.62|28842.62|28842.62|28829.7|28829.7|0
1629201000000|2021-08-17 11:50:00|28838.31|28838.31|28863.4|28863.4|28867.71|28867.71|28834.01|28834.01|0
1629201300000|2021-08-17 11:55:00|28859.09|28859.09|28854.79|28854.79|28859.09|28859.09|28850.48|28850.48|0
1629201600000|2021-08-17 12:00:00|28850.48|28850.48|28840.84|28840.84|28854.79|28854.79|28840.84|28840.84|0
1629201900000|2021-08-17 12:05:00|28845.15|28845.15|28836.54|28836.54|28849.46|28849.46|28836.54|28836.54|0
1629202200000|2021-08-17 12:10:00|28840.84|28840.84|28846.93|28846.93|28855.54|28855.54|28840.84|28840.84|0
1629202500000|2021-08-17 12:15:00|28842.62|28842.62|28834.76|28834.76|28849.46|28849.46|28834.76|28834.76|0
1629202800000|2021-08-17 12:20:00|28830.45|28830.45|28820.06|28820.06|28830.45|28830.45|28820.06|28820.06|0
1629203100000|2021-08-17 12:25:00|28815.76|28815.76|28821.84|28821.84|28823.62|28823.62|28815.76|28815.76|0
1629203400000|2021-08-17 12:30:00|28826.15|28826.15|28836.54|28836.54|28842.62|28842.62|28826.15|28826.15|0
1629203700000|2021-08-17 12:35:00|28845.15|28845.15|28848.7|28848.7|28853.01|28853.01|28840.84|28840.84|0
1629204000000|2021-08-17 12:40:00|28853.01|28853.01|28880.63|28880.63|28880.63|28880.63|28850.48|28850.48|0
1629204300000|2021-08-17 12:45:00|28882.4|28882.4|28863.4|28863.4|28882.4|28882.4|28861.62|28861.62|0
1629204600000|2021-08-17 12:50:00|28850.48|28850.48|28854.79|28854.79|28859.09|28859.09|28850.48|28850.48|0
1629204900000|2021-08-17 12:55:00|28859.09|28859.09|28854.04|28854.04|28866.96|28866.96|28854.04|28854.04|0
1629205200000|2021-08-17 13:00:00|28852.26|28852.26|28868.73|28868.73|28873.04|28873.04|28852.26|28852.26|0
1629205500000|2021-08-17 13:05:00|28864.43|28864.43|28853.28|28853.28|28866.2|28866.2|28853.28|28853.28|0
1629205800000|2021-08-17 13:10:00|28855.06|28855.06|28861.9|28861.9|28872.29|28872.29|28855.06|28855.06|0
1629206100000|2021-08-17 13:15:00|28857.59|28857.59|28846.45|28846.45|28861.9|28861.9|28844.67|28844.67|0
1629206400000|2021-08-17 13:20:00|28850.75|28850.75|28876.87|28876.87|28881.17|28881.17|28850.75|28850.75|0
1629206700000|2021-08-17 13:25:00|28881.17|28881.17|28878.64|28878.64|28899.42|28899.42|28878.64|28878.64|0
1629207000000|2021-08-17 13:30:00|28874.34|28874.34|28928.07|28928.07|28928.07|28928.07|28838.11|28838.11|0
1629207300000|2021-08-17 13:35:00|28932.37|28932.37|28947.07|28947.07|28955.68|28955.68|28919.45|28919.45|0
1629207600000|2021-08-17 13:40:00|28955.68|28955.68|28979.26|28979.26|29000.8|29000.8|28951.38|28951.38|0
1629207900000|2021-08-17 13:45:00|28983.57|28983.57|28982.55|28982.55|28991.16|28991.16|28961.01|28961.01|0
1629208200000|2021-08-17 13:50:00|28986.85|28986.85|28994.71|28994.71|29007.63|29007.63|28980.77|28980.77|0
1629208500000|2021-08-17 13:55:00|28990.41|28990.41|29011.19|29011.19|29015.49|29015.49|28990.41|28990.41|0
1629208800000|2021-08-17 14:00:00|29019.8|29019.8|29022.33|29022.33|29040.58|29040.58|29005.1|29005.1|0
1629209100000|2021-08-17 14:05:00|29026.64|29026.64|29066.42|29066.42|29070.73|29070.73|29026.64|29026.64|0
1629209400000|2021-08-17 14:10:00|29075.03|29075.03|29114.82|29114.82|29120.9|29120.9|29064.64|29064.64|0
1629209700000|2021-08-17 14:15:00|29110.51|29110.51|29094.79|29094.79|29114.82|29114.82|29094.79|29094.79|0
1629210000000|2021-08-17 14:20:00|29103.4|29103.4|29093.01|29093.01|29107.71|29107.71|29088.7|29088.7|0
1629210300000|2021-08-17 14:25:00|29097.32|29097.32|29011.94|29011.94|29101.62|29101.62|29011.94|29011.94|0
1629210600000|2021-08-17 14:30:00|29013.72|29013.72|29005.86|29005.86|29033.47|29033.47|29005.86|29005.86|0
1629210900000|2021-08-17 14:35:00|29010.16|29010.16|28968.6|28968.6|29014.47|29014.47|28968.6|28968.6|0
1629211200000|2021-08-17 14:40:00|28972.91|28972.91|28972.91|28972.91|28977.21|28977.21|28964.29|28964.29|0
1629211500000|2021-08-17 14:45:00|28981.52|28981.52|29004.83|29004.83|29004.83|29004.83|28977.21|28977.21|0
1629211800000|2021-08-17 14:50:00|29000.52|29000.52|29022.06|29022.06|29022.06|29022.06|29000.52|29000.52|0
1629212100000|2021-08-17 14:55:00|29028.14|29028.14|29011.67|29011.67|29034.22|29034.22|29003.05|29003.05|0
1629212400000|2021-08-17 15:00:00|29007.36|29007.36|29044.34|29044.34|29047.89|29047.89|29007.36|29007.36|0
1629212700000|2021-08-17 15:05:00|29035.73|29035.73|29022.06|29022.06|29047.89|29047.89|29022.06|29022.06|0
1629213000000|2021-08-17 15:10:00|29026.36|29026.36|29022.81|29022.81|29026.36|29026.36|29010.64|29010.64|0
1629213300000|2021-08-17 15:15:00|29018.5|29018.5|29010.64|29010.64|29029.64|29029.64|29008.11|29008.11|0
1629213600000|2021-08-17 15:20:00|29008.86|29008.86|28992.39|28992.39|29014.95|29014.95|28992.39|28992.39|0
1629213900000|2021-08-17 15:25:00|28988.08|28988.08|28990.89|28990.89|28990.89|28990.89|28955.14|28955.14|0
1629270900000|2021-08-18 07:15:00|29114.54|29114.54|29056.51|29056.51|29114.54|29114.54|29053.98|29053.98|0
1629271200000|2021-08-18 07:20:00|29060.06|29060.06|29099.85|29099.85|29099.85|29099.85|29060.06|29060.06|0
1629271500000|2021-08-18 07:25:00|29086.93|29086.93|29068.95|29068.95|29091.23|29091.23|29048.92|29048.92|0
1629271800000|2021-08-18 07:30:00|29073.25|29073.25|29026.36|29026.36|29077.56|29077.56|29011.67|29011.67|0
1629272100000|2021-08-18 07:35:00|29022.06|29022.06|29053.23|29053.23|29053.23|29053.23|29011.67|29011.67|0
1629272400000|2021-08-18 07:40:00|29057.53|29057.53|29029.92|29029.92|29066.15|29066.15|29025.61|29025.61|0
1629272700000|2021-08-18 07:45:00|29034.22|29034.22|29036|29036|29048.17|29048.17|29020.28|29020.28|0
1629273000000|2021-08-18 07:50:00|29044.61|29044.61|29083.64|29083.64|29083.64|29083.64|29044.61|29044.61|0
1629273300000|2021-08-18 07:55:00|29087.95|29087.95|29082.14|29082.14|29087.95|29087.95|29072.5|29072.5|0
1629273600000|2021-08-18 08:00:00|29077.83|29077.83|29038.8|29038.8|29077.83|29077.83|29029.44|29029.44|0
1629273900000|2021-08-18 08:05:00|29043.11|29043.11|29060.34|29060.34|29072.5|29072.5|29043.11|29043.11|0
1629274200000|2021-08-18 08:10:00|29051.72|29051.72|29024.86|29024.86|29051.72|29051.72|29024.86|29024.86|0
1629274500000|2021-08-18 08:15:00|29023.08|29023.08|29029.92|29029.92|29029.92|29029.92|29000.52|29000.52|0
1629274800000|2021-08-18 08:20:00|29031.69|29031.69|29012.69|29012.69|29036|29036|29012.69|29012.69|0
1629275100000|2021-08-18 08:25:00|29021.3|29021.3|28998.75|28998.75|29025.61|29025.61|28998.75|28998.75|0
1629275400000|2021-08-18 08:30:00|28995.19|28995.19|28978.72|28978.72|28995.19|28995.19|28972.63|28972.63|0
1629275700000|2021-08-18 08:35:00|28983.02|28983.02|29013.44|29013.44|29013.44|29013.44|28983.02|28983.02|0
1629276000000|2021-08-18 08:40:00|29017.75|29017.75|29026.36|29026.36|29026.36|29026.36|29017.75|29017.75|0
1629276300000|2021-08-18 08:45:00|29022.06|29022.06|29042.08|29042.08|29042.08|29042.08|29022.06|29022.06|0
1629276600000|2021-08-18 08:50:00|29046.39|29046.39|29051.45|29051.45|29055.76|29055.76|29034.22|29034.22|0
1629276900000|2021-08-18 08:55:00|29042.84|29042.84|29029.92|29029.92|29042.84|29042.84|29012.69|29012.69|0
1629277200000|2021-08-18 09:00:00|29031.69|29031.69|29018.77|29018.77|29031.69|29031.69|29018.77|29018.77|0
1629277500000|2021-08-18 09:05:00|29023.08|29023.08|29048.17|29048.17|29053.23|29053.23|29018.77|29018.77|0
1629277800000|2021-08-18 09:10:00|29050.7|29050.7|29048.92|29048.92|29055|29055|29036|29036|0
1629278100000|2021-08-18 09:15:00|29053.23|29053.23|29061.84|29061.84|29061.84|29061.84|29048.92|29048.92|0
1629278400000|2021-08-18 09:20:00|29066.15|29066.15|29069.7|29069.7|29086.93|29086.93|29061.84|29061.84|0
1629278700000|2021-08-18 09:25:00|29074.01|29074.01|29068.95|29068.95|29077.56|29077.56|29068.95|29068.95|0
1629279000000|2021-08-18 09:30:00|29064.64|29064.64|29054.25|29054.25|29064.64|29064.64|29049.95|29049.95|0
1629279300000|2021-08-18 09:35:00|29049.95|29049.95|29041.33|29041.33|29049.95|29049.95|29041.33|29041.33|0
1629279600000|2021-08-18 09:40:00|29045.64|29045.64|29019.53|29019.53|29045.64|29045.64|29019.53|29019.53|0
1629279900000|2021-08-18 09:45:00|29017.75|29017.75|29013.44|29013.44|29026.36|29026.36|29013.44|29013.44|0
1629280200000|2021-08-18 09:50:00|29017.75|29017.75|29013.44|29013.44|29017.75|29017.75|29011.67|29011.67|0
1629280500000|2021-08-18 09:55:00|29011.67|29011.67|28963.75|28963.75|29011.67|29011.67|28961.22|28961.22|0
1629280800000|2021-08-18 10:00:00|28965.53|28965.53|28977.69|28977.69|28977.69|28977.69|28950.83|28950.83|0
1629281100000|2021-08-18 10:05:00|28975.92|28975.92|28934.36|28934.36|28975.92|28975.92|28934.36|28934.36|0
1629281400000|2021-08-18 10:10:00|28925.74|28925.74|28906.47|28906.47|28925.74|28925.74|28906.47|28906.47|0
1629281700000|2021-08-18 10:15:00|28910.77|28910.77|28890.74|28890.74|28921.16|28921.16|28890.74|28890.74|0
1629282000000|2021-08-18 10:20:00|28892.52|28892.52|28895.32|28895.32|28902.16|28902.16|28892.52|28892.52|0
1629282300000|2021-08-18 10:25:00|28891.02|28891.02|28892.79|28892.79|28892.79|28892.79|28882.4|28882.4|0
1629282600000|2021-08-18 10:30:00|28897.1|28897.1|28907.49|28907.49|28907.49|28907.49|28893.55|28893.55|0
1629282900000|2021-08-18 10:35:00|28905.71|28905.71|28895.32|28895.32|28914.33|28914.33|28895.32|28895.32|0
1629283200000|2021-08-18 10:40:00|28891.77|28891.77|28912.55|28912.55|28912.55|28912.55|28891.77|28891.77|0
1629283500000|2021-08-18 10:45:00|28916.86|28916.86|28914.33|28914.33|28927.25|28927.25|28914.33|28914.33|0
1629283800000|2021-08-18 10:50:00|28910.02|28910.02|28941.19|28941.19|28941.19|28941.19|28910.02|28910.02|0
1629284100000|2021-08-18 10:55:00|28945.5|28945.5|28969.83|28969.83|28978.45|28978.45|28945.5|28945.5|0
1629284400000|2021-08-18 11:00:00|28974.14|28974.14|28960.95|28960.95|28982.75|28982.75|28960.95|28960.95|0
1629284700000|2021-08-18 11:05:00|28962.72|28962.72|28962.72|28962.72|28973.11|28973.11|28962.72|28962.72|0
1629285000000|2021-08-18 11:10:00|28967.03|28967.03|28960.95|28960.95|28971.34|28971.34|28958.42|28958.42|0
1629285300000|2021-08-18 11:15:00|28956.64|28956.64|28948.03|28948.03|28960.95|28960.95|28948.03|28948.03|0
1629285600000|2021-08-18 11:20:00|28956.64|28956.64|28958.42|28958.42|28967.03|28967.03|28956.64|28956.64|0
1629285900000|2021-08-18 11:25:00|28945.5|28945.5|28922.19|28922.19|28945.5|28945.5|28922.19|28922.19|0
1629286200000|2021-08-18 11:30:00|28917.88|28917.88|28909.27|28909.27|28917.88|28917.88|28899.63|28899.63|0
1629286500000|2021-08-18 11:35:00|28913.57|28913.57|28923.97|28923.97|28928.27|28928.27|28909.27|28909.27|0
1629286800000|2021-08-18 11:40:00|28919.66|28919.66|28912.82|28912.82|28919.66|28919.66|28911.05|28911.05|0
1629287100000|2021-08-18 11:45:00|28917.13|28917.13|28910.77|28910.77|28923.97|28923.97|28902.16|28902.16|0
1629287400000|2021-08-18 11:50:00|28915.08|28915.08|28904.69|28904.69|28915.08|28915.08|28904.69|28904.69|0
1629287700000|2021-08-18 11:55:00|28900.38|28900.38|28891.77|28891.77|28904.69|28904.69|28891.77|28891.77|0
1629288000000|2021-08-18 12:00:00|28896.08|28896.08|28901.41|28901.41|28914.33|28914.33|28896.08|28896.08|0
1629288300000|2021-08-18 12:05:00|28897.1|28897.1|28877.83|28877.83|28897.1|28897.1|28877.83|28877.83|0
1629288600000|2021-08-18 12:10:00|28873.52|28873.52|28846.65|28846.65|28873.52|28873.52|28846.65|28846.65|0
1629288900000|2021-08-18 12:15:00|28850.96|28850.96|28870.72|28870.72|28870.72|28870.72|28844.88|28844.88|0
1629289200000|2021-08-18 12:20:00|28866.41|28866.41|28835.99|28835.99|28866.41|28866.41|28835.99|28835.99|0
1629289500000|2021-08-18 12:25:00|28834.21|28834.21|28814.94|28814.94|28834.21|28834.21|28802.02|28802.02|0
1629289800000|2021-08-18 12:30:00|28810.63|28810.63|28815.96|28815.96|28820.27|28820.27|28807.35|28807.35|0
1629290100000|2021-08-18 12:35:00|28811.66|28811.66|28801.27|28801.27|28811.66|28811.66|28796.96|28796.96|0
1629290400000|2021-08-18 12:40:00|28796.96|28796.96|28778.71|28778.71|28796.96|28796.96|28778.71|28778.71|0
1629290700000|2021-08-18 12:45:00|28774.4|28774.4|28756.15|28756.15|28774.4|28774.4|28751.85|28751.85|0
1629291000000|2021-08-18 12:50:00|28760.46|28760.46|28781.99|28781.99|28781.99|28781.99|28760.46|28760.46|0
1629291300000|2021-08-18 12:55:00|28783.77|28783.77|28773.38|28773.38|28786.3|28786.3|28773.38|28773.38|0
1629291600000|2021-08-18 13:00:00|28777.68|28777.68|28793.41|28793.41|28795.18|28795.18|28775.15|28775.15|0
1629291900000|2021-08-18 13:05:00|28796.96|28796.96|28815.96|28815.96|28817.74|28817.74|28796.96|28796.96|0
1629292200000|2021-08-18 13:10:00|28819.52|28819.52|28821.29|28821.29|28838.52|28838.52|28812.68|28812.68|0
1629292500000|2021-08-18 13:15:00|28816.99|28816.99|28789.1|28789.1|28819.52|28819.52|28789.1|28789.1|0
1629292800000|2021-08-18 13:20:00|28793.41|28793.41|28815.96|28815.96|28818.49|28818.49|28793.41|28793.41|0
1629293100000|2021-08-18 13:25:00|28817.74|28817.74|28855.75|28855.75|28872.97|28872.97|28817.74|28817.74|0
1629293400000|2021-08-18 13:30:00|28851.44|28851.44|28816.72|28816.72|28889.45|28889.45|28811.66|28811.66|0
1629293700000|2021-08-18 13:35:00|28808.1|28808.1|28772.63|28772.63|28812.41|28812.41|28772.63|28772.63|0
1629294000000|2021-08-18 13:40:00|28776.93|28776.93|28788.35|28788.35|28796.96|28796.96|28770.1|28770.1|0
1629294300000|2021-08-18 13:45:00|28784.04|28784.04|28790.88|28790.88|28798.74|28798.74|28776.93|28776.93|0
1629294600000|2021-08-18 13:50:00|28795.18|28795.18|28796.21|28796.21|28804.82|28804.82|28779.73|28779.73|0
1629294900000|2021-08-18 13:55:00|28791.9|28791.9|28804.07|28804.07|28806.6|28806.6|28781.51|28781.51|0
1629295200000|2021-08-18 14:00:00|28807.62|28807.62|28774.68|28774.68|28820.54|28820.54|28774.68|28774.68|0
1629295500000|2021-08-18 14:05:00|28770.37|28770.37|28769.62|28769.62|28780.01|28780.01|28745.28|28745.28|0
1629295800000|2021-08-18 14:10:00|28778.23|28778.23|28806.12|28806.12|28817.26|28817.26|28778.23|28778.23|0
1629296100000|2021-08-18 14:15:00|28797.51|28797.51|28781.03|28781.03|28806.12|28806.12|28774.2|28774.2|0
1629296400000|2021-08-18 14:20:00|28776.73|28776.73|28772.42|28772.42|28785.34|28785.34|28772.42|28772.42|0
1629296700000|2021-08-18 14:25:00|28774.2|28774.2|28786.36|28786.36|28816.51|28816.51|28774.2|28774.2|0
1629297000000|2021-08-18 14:30:00|28794.98|28794.98|28796|28796|28817.53|28817.53|28786.36|28786.36|0
1629297300000|2021-08-18 14:35:00|28804.61|28804.61|28789.92|28789.92|28808.92|28808.92|28775.22|28775.22|0
1629297600000|2021-08-18 14:40:00|28785.61|28785.61|28792.45|28792.45|28796|28796|28772.69|28772.69|0
1629297900000|2021-08-18 14:45:00|28788.14|28788.14|28794.98|28794.98|28799.28|28799.28|28769.89|28769.89|0
1629298200000|2021-08-18 14:50:00|28790.67|28790.67|28793.95|28793.95|28808.65|28808.65|28778.5|28778.5|0
1629298500000|2021-08-18 14:55:00|28789.65|28789.65|28812.95|28812.95|28825.87|28825.87|28789.65|28789.65|0
1629298800000|2021-08-18 15:00:00|28814.73|28814.73|28790.4|28790.4|28827.65|28827.65|28786.09|28786.09|0
1629299100000|2021-08-18 15:05:00|28794.7|28794.7|28796.48|28796.48|28803.32|28803.32|28777.48|28777.48|0
1629299400000|2021-08-18 15:10:00|28800.79|28800.79|28799.01|28799.01|28805.09|28805.09|28781.78|28781.78|0
1629299700000|2021-08-18 15:15:00|28803.32|28803.32|28817.26|28817.26|28817.26|28817.26|28796.48|28796.48|0
1629300000000|2021-08-18 15:20:00|28812.95|28812.95|28810.43|28810.43|28817.26|28817.26|28802.56|28802.56|0
1629300300000|2021-08-18 15:25:00|28814.73|28814.73|28851.99|28851.99|28856.29|28856.29|28814.73|28814.73|0
1629357300000|2021-08-19 07:15:00|28405.21|28405.21|28368.23|28368.23|28409.52|28409.52|28350.73|28350.73|0
1629357600000|2021-08-19 07:20:00|28363.93|28363.93|28422.51|28422.51|28422.51|28422.51|28359.62|28359.62|0
1629357900000|2021-08-19 07:25:00|28431.12|28431.12|28400.7|28400.7|28431.12|28431.12|28363.45|28363.45|0
1629358200000|2021-08-19 07:30:00|28409.32|28409.32|28361.67|28361.67|28431.87|28431.87|28347.73|28347.73|0
1629358500000|2021-08-19 07:35:00|28359.89|28359.89|28411.84|28411.84|28411.84|28411.84|28359.89|28359.89|0
1629358800000|2021-08-19 07:40:00|28416.15|28416.15|28438.71|28438.71|28447.32|28447.32|28408.29|28408.29|0
1629359100000|2021-08-19 07:45:00|28443.01|28443.01|28491.68|28491.68|28491.68|28491.68|28418.68|28418.68|0
1629359400000|2021-08-19 07:50:00|28487.38|28487.38|28415.13|28415.13|28487.38|28487.38|28402.21|28402.21|0
1629359700000|2021-08-19 07:55:00|28406.51|28406.51|28431.6|28431.6|28431.6|28431.6|28379.65|28379.65|0
1629360000000|2021-08-19 08:00:00|28435.91|28435.91|28375.07|28375.07|28435.91|28435.91|28372.54|28372.54|0
1629360300000|2021-08-19 08:05:00|28379.38|28379.38|28372.54|28372.54|28382.93|28382.93|28353.54|28353.54|0
1629360600000|2021-08-19 08:10:00|28376.85|28376.85|28394.82|28394.82|28394.82|28394.82|28356.82|28356.82|0
1629360900000|2021-08-19 08:15:00|28390.52|28390.52|28350.73|28350.73|28390.52|28390.52|28350.73|28350.73|0
1629361200000|2021-08-19 08:20:00|28346.43|28346.43|28283.34|28283.34|28346.43|28346.43|28271.92|28271.92|0
1629361500000|2021-08-19 08:25:00|28279.03|28279.03|28247.31|28247.31|28279.03|28279.03|28246.56|28246.56|0
1629361800000|2021-08-19 08:30:00|28250.87|28250.87|28255.17|28255.17|28256.95|28256.95|28223.25|28223.25|0
1629362100000|2021-08-19 08:35:00|28268.09|28268.09|28268.09|28268.09|28275.95|28275.95|28238.7|28238.7|0
1629362400000|2021-08-19 08:40:00|28276.71|28276.71|28280.26|28280.26|28284.57|28284.57|28249.09|28249.09|0
1629362700000|2021-08-19 08:45:00|28283.81|28283.81|28220.45|28220.45|28283.81|28283.81|28220.45|28220.45|0
1629363000000|2021-08-19 08:50:00|28216.14|28216.14|28202.47|28202.47|28220.45|28220.45|28190.3|28190.3|0
1629363300000|2021-08-19 08:55:00|28211.08|28211.08|28211.08|28211.08|28215.39|28215.39|28193.86|28193.86|0
1629363600000|2021-08-19 09:00:00|28206.78|28206.78|28235.14|28235.14|28239.45|28239.45|28194.61|28194.61|0
1629363900000|2021-08-19 09:05:00|28230.84|28230.84|28192.56|28192.56|28230.84|28230.84|28188.25|28188.25|0
1629364200000|2021-08-19 09:10:00|28214.09|28214.09|28209.79|28209.79|28230.57|28230.57|28205.48|28205.48|0
1629364500000|2021-08-19 09:15:00|28205.48|28205.48|28194.06|28194.06|28205.48|28205.48|28164.67|28164.67|0
1629364800000|2021-08-19 09:20:00|28185.45|28185.45|28215.87|28215.87|28215.87|28215.87|28173.28|28173.28|0
1629365100000|2021-08-19 09:25:00|28214.09|28214.09|28222.7|28222.7|28247.79|28247.79|28214.09|28214.09|0
1629365400000|2021-08-19 09:30:00|28220.93|28220.93|28269.32|28269.32|28269.32|28269.32|28214.84|28214.84|0
1629365700000|2021-08-19 09:35:00|28260.71|28260.71|28281.76|28281.76|28281.76|28281.76|28256.4|28256.4|0
1629366000000|2021-08-19 09:40:00|28283.54|28283.54|28278.21|28278.21|28292.15|28292.15|28277.46|28277.46|0
1629366300000|2021-08-19 09:45:00|28273.9|28273.9|28296.46|28296.46|28303.3|28303.3|28273.9|28273.9|0
1629366600000|2021-08-19 09:50:00|28300.77|28300.77|28301.52|28301.52|28305.07|28305.07|28284.29|28284.29|0
1629366900000|2021-08-19 09:55:00|28310.13|28310.13|28299.74|28299.74|28322.3|28322.3|28299.74|28299.74|0
1629367200000|2021-08-19 10:00:00|28308.36|28308.36|28297.96|28297.96|28320.52|28320.52|28293.66|28293.66|0
1629367500000|2021-08-19 10:05:00|28289.35|28289.35|28272.88|28272.88|28293.66|28293.66|28272.88|28272.88|0
1629367800000|2021-08-19 10:10:00|28277.18|28277.18|28244.24|28244.24|28277.18|28277.18|28244.24|28244.24|0
1629368100000|2021-08-19 10:15:00|28257.16|28257.16|28215.6|28215.6|28258.93|28258.93|28215.6|28215.6|0
1629368400000|2021-08-19 10:20:00|28213.82|28213.82|28263.99|28263.99|28263.99|28263.99|28194.82|28194.82|0
1629368700000|2021-08-19 10:25:00|28259.69|28259.69|28219.9|28219.9|28259.69|28259.69|28211.29|28211.29|0
1629369000000|2021-08-19 10:30:00|28224.21|28224.21|28213.82|28213.82|28232.07|28232.07|28212.04|28212.04|0
1629369300000|2021-08-19 10:35:00|28222.43|28222.43|28219.9|28219.9|28228.52|28228.52|28203.43|28203.43|0
1629369600000|2021-08-19 10:40:00|28228.52|28228.52|28193.04|28193.04|28228.52|28228.52|28193.04|28193.04|0
1629369900000|2021-08-19 10:45:00|28194.82|28194.82|28219.9|28219.9|28219.9|28219.9|28194.82|28194.82|0
1629370200000|2021-08-19 10:50:00|28224.21|28224.21|28216.35|28216.35|28228.52|28228.52|28204.18|28204.18|0
1629370500000|2021-08-19 10:55:00|28228.52|28228.52|28236.38|28236.38|28236.38|28236.38|28224.21|28224.21|0
1629370800000|2021-08-19 11:00:00|28253.6|28253.6|28262.97|28262.97|28266.52|28266.52|28246.77|28246.77|0
1629371100000|2021-08-19 11:05:00|28254.35|28254.35|28271.58|28271.58|28271.58|28271.58|28250.8|28250.8|0
1629371400000|2021-08-19 11:10:00|28269.8|28269.8|28268.03|28268.03|28269.8|28269.8|28261.19|28261.19|0
1629371700000|2021-08-19 11:15:00|28263.72|28263.72|28249.77|28249.77|28263.72|28263.72|28249.77|28249.77|0
1629372000000|2021-08-19 11:20:00|28258.39|28258.39|28259.89|28259.89|28262.69|28262.69|28248.75|28248.75|0
1629372300000|2021-08-19 11:25:00|28255.59|28255.59|28251.28|28251.28|28255.59|28255.59|28243.42|28243.42|0
1629372600000|2021-08-19 11:30:00|28253.06|28253.06|28252.03|28252.03|28257.36|28257.36|28239.11|28239.11|0
1629372900000|2021-08-19 11:35:00|28255.59|28255.59|28291.06|28291.06|28303.98|28303.98|28255.59|28255.59|0
1629373200000|2021-08-19 11:40:00|28299.68|28299.68|28273.56|28273.56|28301.45|28301.45|28273.56|28273.56|0
1629373500000|2021-08-19 11:45:00|28275.34|28275.34|28274.59|28274.59|28275.34|28275.34|28268.5|28268.5|0
1629373800000|2021-08-19 11:50:00|28278.89|28278.89|28249.5|28249.5|28278.89|28278.89|28249.5|28249.5|0
1629374100000|2021-08-19 11:55:00|28245.2|28245.2|28249.5|28249.5|28251.28|28251.28|28233.03|28233.03|0
1629374400000|2021-08-19 12:00:00|28258.11|28258.11|28247.72|28247.72|28262.42|28262.42|28233.03|28233.03|0
1629374700000|2021-08-19 12:05:00|28245.95|28245.95|28277.12|28277.12|28278.89|28278.89|28241.64|28241.64|0
1629375000000|2021-08-19 12:10:00|28278.89|28278.89|28286|28286|28306.78|28306.78|28274.59|28274.59|0
1629375300000|2021-08-19 12:15:00|28290.31|28290.31|28288.53|28288.53|28292.09|28292.09|28288.53|28288.53|0
1629375600000|2021-08-19 12:20:00|28292.84|28292.84|28316.15|28316.15|28317.93|28317.93|28291.06|28291.06|0
1629375900000|2021-08-19 12:25:00|28314.37|28314.37|28302.2|28302.2|28317.93|28317.93|28302.2|28302.2|0
1629376200000|2021-08-19 12:30:00|28305.76|28305.76|28330.85|28330.85|28356.68|28356.68|28305.76|28305.76|0
1629376500000|2021-08-19 12:35:00|28326.54|28326.54|28341.24|28341.24|28341.24|28341.24|28326.54|28326.54|0
1629376800000|2021-08-19 12:40:00|28349.85|28349.85|28363.04|28363.04|28371.65|28371.65|28338.71|28338.71|0
1629377100000|2021-08-19 12:45:00|28364.82|28364.82|28307.54|28307.54|28364.82|28364.82|28307.54|28307.54|0
1629377400000|2021-08-19 12:50:00|28311.84|28311.84|28317.93|28317.93|28338.71|28338.71|28303.23|28303.23|0
1629377700000|2021-08-19 12:55:00|28322.23|28322.23|28316.15|28316.15|28332.62|28332.62|28314.37|28314.37|0
1629378000000|2021-08-19 13:00:00|28317.93|28317.93|28358.73|28358.73|28363.04|28363.04|28317.93|28317.93|0
1629378300000|2021-08-19 13:05:00|28354.43|28354.43|28374.18|28374.18|28378.49|28378.49|28345.82|28345.82|0
1629378600000|2021-08-19 13:10:00|28369.88|28369.88|28423.6|28423.6|28437.55|28437.55|28369.88|28369.88|0
1629378900000|2021-08-19 13:15:00|28427.91|28427.91|28445.41|28445.41|28454.78|28454.78|28427.91|28427.91|0
1629379200000|2021-08-19 13:20:00|28458.33|28458.33|28457.58|28457.58|28460.11|28460.11|28441.1|28441.1|0
1629379500000|2021-08-19 13:25:00|28466.19|28466.19|28455.05|28455.05|28480.89|28480.89|28453.27|28453.27|0
1629379800000|2021-08-19 13:30:00|28459.35|28459.35|28535.64|28535.64|28553.89|28553.89|28437.82|28437.82|0
1629380100000|2021-08-19 13:35:00|28527.03|28527.03|28531.33|28531.33|28551.36|28551.36|28510.55|28510.55|0
1629380400000|2021-08-19 13:40:00|28534.89|28534.89|28555.67|28555.67|28557.45|28557.45|28521.97|28521.97|0
1629380700000|2021-08-19 13:45:00|28557.45|28557.45|28544.53|28544.53|28577.47|28577.47|28542.75|28542.75|0
1629381000000|2021-08-19 13:50:00|28548.83|28548.83|28554.92|28554.92|28575.7|28575.7|28546.3|28546.3|0
1629381300000|2021-08-19 13:55:00|28546.3|28546.3|28567.84|28567.84|28567.84|28567.84|28540.22|28540.22|0
1629381600000|2021-08-19 14:00:00|28566.06|28566.06|28505.49|28505.49|28566.06|28566.06|28501.19|28501.19|0
1629381900000|2021-08-19 14:05:00|28503.72|28503.72|28490.8|28490.8|28508.02|28508.02|28473.57|28473.57|0
1629382200000|2021-08-19 14:10:00|28492.58|28492.58|28475.35|28475.35|28498.66|28498.66|28472.82|28472.82|0
1629382500000|2021-08-19 14:15:00|28466.74|28466.74|28452.79|28452.79|28471.04|28471.04|28446.71|28446.71|0
1629382800000|2021-08-19 14:20:00|28448.49|28448.49|28429.21|28429.21|28454.57|28454.57|28407.68|28407.68|0
1629383100000|2021-08-19 14:25:00|28430.99|28430.99|28417.04|28417.04|28437.07|28437.07|28403.37|28403.37|0
1629383400000|2021-08-19 14:30:00|28421.35|28421.35|28379.79|28379.79|28424.9|28424.9|28378.01|28378.01|0
1629383700000|2021-08-19 14:35:00|28378.01|28378.01|28379.79|28379.79|28392.71|28392.71|28373.7|28373.7|0
1629384000000|2021-08-19 14:40:00|28375.48|28375.48|28313.14|28313.14|28375.48|28375.48|28310.61|28310.61|0
1629384300000|2021-08-19 14:45:00|28314.92|28314.92|28323.53|28323.53|28332.14|28332.14|28313.14|28313.14|0
1629384600000|2021-08-19 14:50:00|28319.22|28319.22|28303.5|28303.5|28326.81|28326.81|28303.5|28303.5|0
1629384900000|2021-08-19 14:55:00|28305.28|28305.28|28362.29|28362.29|28362.29|28362.29|28305.28|28305.28|0
1629385200000|2021-08-19 15:00:00|28366.6|28366.6|28378.01|28378.01|28390.93|28390.93|28353.68|28353.68|0
1629385500000|2021-08-19 15:05:00|28382.32|28382.32|28370.15|28370.15|28409.18|28409.18|28365.84|28365.84|0
1629385800000|2021-08-19 15:10:00|28374.46|28374.46|28351.15|28351.15|28376.23|28376.23|28343.29|28343.29|0
1629386100000|2021-08-19 15:15:00|28355.45|28355.45|28357.98|28357.98|28359.76|28359.76|28338.23|28338.23|0
1629386400000|2021-08-19 15:20:00|28361.54|28361.54|28373.7|28373.7|28378.01|28378.01|28355.45|28355.45|0
1629386700000|2021-08-19 15:25:00|28378.01|28378.01|28345.06|28345.06|28378.01|28378.01|28324.28|28324.28|0
1629443700000|2021-08-20 07:15:00|28573.44|28573.44|28542.54|28542.54|28593.47|28593.47|28542.54|28542.54|0
1629444000000|2021-08-20 07:20:00|28546.1|28546.1|28556.97|28556.97|28588.14|28588.14|28546.1|28546.1|0
1629444300000|2021-08-20 07:25:00|28548.35|28548.35|28530.85|28530.85|28548.35|28548.35|28498.18|28498.18|0
1629444600000|2021-08-20 07:30:00|28526.55|28526.55|28528.33|28528.33|28560.25|28560.25|28526.55|28526.55|0
1629444900000|2021-08-20 07:35:00|28526.55|28526.55|28512.6|28512.6|28543.77|28543.77|28510.07|28510.07|0
1629445200000|2021-08-20 07:40:00|28516.91|28516.91|28533.38|28533.38|28546.3|28546.3|28516.91|28516.91|0
1629445500000|2021-08-20 07:45:00|28524.77|28524.77|28519.44|28519.44|28537.69|28537.69|28515.13|28515.13|0
1629445800000|2021-08-20 07:50:00|28510.83|28510.83|28519.44|28519.44|28538.44|28538.44|28510.83|28510.83|0
1629446100000|2021-08-20 07:55:00|28532.36|28532.36|28566.33|28566.33|28585.33|28585.33|28532.36|28532.36|0
1629446400000|2021-08-20 08:00:00|28569.89|28569.89|28569.89|28569.89|28585.33|28585.33|28553.41|28553.41|0
1629446700000|2021-08-20 08:05:00|28574.19|28574.19|28532.63|28532.63|28584.58|28584.58|28532.63|28532.63|0
1629447000000|2021-08-20 08:10:00|28528.33|28528.33|28543.02|28543.02|28547.33|28547.33|28528.33|28528.33|0
1629447300000|2021-08-20 08:15:00|28544.8|28544.8|28533.38|28533.38|28572.42|28572.42|28533.38|28533.38|0
1629447600000|2021-08-20 08:20:00|28529.08|28529.08|28515.13|28515.13|28529.08|28529.08|28509.05|28509.05|0
1629447900000|2021-08-20 08:25:00|28516.91|28516.91|28531.61|28531.61|28535.91|28535.91|28510.83|28510.83|0
1629448200000|2021-08-20 08:30:00|28527.3|28527.3|28533.38|28533.38|28537.69|28537.69|28524.77|28524.77|0
1629448500000|2021-08-20 08:35:00|28535.16|28535.16|28534.14|28534.14|28538.44|28538.44|28527.3|28527.3|0
1629448800000|2021-08-20 08:40:00|28529.83|28529.83|28542|28542|28546.3|28546.3|28529.83|28529.83|0
1629449100000|2021-08-20 08:45:00|28537.69|28537.69|28554.44|28554.44|28554.44|28554.44|28533.38|28533.38|0
1629449400000|2021-08-20 08:50:00|28552.66|28552.66|28554.44|28554.44|28563.05|28563.05|28550.88|28550.88|0
1629449700000|2021-08-20 08:55:00|28563.05|28563.05|28565.58|28565.58|28590.67|28590.67|28563.05|28563.05|0
1629450000000|2021-08-20 09:00:00|28569.89|28569.89|28594.97|28594.97|28599.28|28599.28|28563.8|28563.8|0
1629450300000|2021-08-20 09:05:00|28590.67|28590.67|28601.06|28601.06|28621.84|28621.84|28590.67|28590.67|0
1629450900000|2021-08-20 09:15:00|28602.83|28602.83|28575.97|28575.97|28621.56|28621.56|28546.58|28546.58|0
1629451200000|2021-08-20 09:20:00|28580.28|28580.28|28608.92|28608.92|28613.22|28613.22|28580.28|28580.28|0
1629451500000|2021-08-20 09:25:00|28610.69|28610.69|28643.64|28643.64|28647.95|28647.95|28608.92|28608.92|0
1629451800000|2021-08-20 09:30:00|28647.95|28647.95|28638.58|28638.58|28652.26|28652.26|28613.5|28613.5|0
1629452100000|2021-08-20 09:35:00|28647.2|28647.2|28674.81|28674.81|28674.81|28674.81|28642.89|28642.89|0
1629452400000|2021-08-20 09:40:00|28657.59|28657.59|28685.2|28685.2|28685.2|28685.2|28653.28|28653.28|0
1629452700000|2021-08-20 09:45:00|28672.28|28672.28|28676.59|28676.59|28682.67|28682.67|28663.67|28663.67|0
1629453000000|2021-08-20 09:50:00|28674.81|28674.81|28670.51|28670.51|28674.81|28674.81|28657.59|28657.59|0
1629453300000|2021-08-20 09:55:00|28666.2|28666.2|28670.51|28670.51|28674.81|28674.81|28657.59|28657.59|0
1629453600000|2021-08-20 10:00:00|28674.81|28674.81|28618.56|28618.56|28674.81|28674.81|28618.56|28618.56|0
1629453900000|2021-08-20 10:05:00|28622.86|28622.86|28598.8|28598.8|28633.25|28633.25|28584.86|28584.86|0
1629454200000|2021-08-20 10:10:00|28594.49|28594.49|28582.33|28582.33|28604.13|28604.13|28559.77|28559.77|0
1629454500000|2021-08-20 10:15:00|28585.88|28585.88|28682.67|28682.67|28682.67|28682.67|28585.88|28585.88|0
1629454800000|2021-08-20 10:20:00|28684.45|28684.45|28675.84|28675.84|28692.31|28692.31|28648.22|28648.22|0
1629455100000|2021-08-20 10:25:00|28671.53|28671.53|28680.14|28680.14|28694.84|28694.84|28667.22|28667.22|0
1629455400000|2021-08-20 10:30:00|28681.92|28681.92|28664.7|28664.7|28684.45|28684.45|28658.61|28658.61|0
1629455700000|2021-08-20 10:35:00|28661.14|28661.14|28655.06|28655.06|28661.14|28661.14|28646.44|28646.44|0
1629456000000|2021-08-20 10:40:00|28661.14|28661.14|28679.39|28679.39|28692.31|28692.31|28648.22|28648.22|0
1629456300000|2021-08-20 10:45:00|28675.09|28675.09|28685.48|28685.48|28702.7|28702.7|28675.09|28675.09|0
1629456600000|2021-08-20 10:50:00|28676.86|28676.86|28658.61|28658.61|28681.17|28681.17|28658.61|28658.61|0
1629456900000|2021-08-20 10:55:00|28667.22|28667.22|28640.36|28640.36|28671.53|28671.53|28640.36|28640.36|0
1629457200000|2021-08-20 11:00:00|28642.14|28642.14|28657.59|28657.59|28663.67|28663.67|28642.14|28642.14|0
1629457500000|2021-08-20 11:05:00|28661.89|28661.89|28651.5|28651.5|28666.2|28666.2|28639.34|28639.34|0
1629457800000|2021-08-20 11:10:00|28642.89|28642.89|28650.75|28650.75|28661.89|28661.89|28642.89|28642.89|0
1629458100000|2021-08-20 11:15:00|28655.06|28655.06|28669.75|28669.75|28669.75|28669.75|28650.75|28650.75|0
1629458400000|2021-08-20 11:20:00|28661.14|28661.14|28697.37|28697.37|28697.37|28697.37|28661.14|28661.14|0
1629458700000|2021-08-20 11:25:00|28701.68|28701.68|28713.84|28713.84|28713.84|28713.84|28701.68|28701.68|0
1629459000000|2021-08-20 11:30:00|28699.15|28699.15|28716.37|28716.37|28716.37|28716.37|28699.15|28699.15|0
1629459300000|2021-08-20 11:35:00|28718.15|28718.15|28724.23|28724.23|28724.23|28724.23|28705.23|28705.23|0
1629459600000|2021-08-20 11:40:00|28737.15|28737.15|28730.32|28730.32|28738.93|28738.93|28730.32|28730.32|0
1629459900000|2021-08-20 11:45:00|28734.62|28734.62|28745.01|28745.01|28745.01|28745.01|28732.85|28732.85|0
1629460200000|2021-08-20 11:50:00|28749.32|28749.32|28723.96|28723.96|28749.32|28749.32|28719.65|28719.65|0
1629460500000|2021-08-20 11:55:00|28725.74|28725.74|28736.13|28736.13|28744.74|28744.74|28725.74|28725.74|0
1629460800000|2021-08-20 12:00:00|28731.82|28731.82|28727.52|28727.52|28740.43|28740.43|28727.52|28727.52|0
1629461100000|2021-08-20 12:05:00|28723.21|28723.21|28711.04|28711.04|28728.27|28728.27|28711.04|28711.04|0
1629461400000|2021-08-20 12:10:00|28715.35|28715.35|28710.29|28710.29|28723.21|28723.21|28710.29|28710.29|0
1629461700000|2021-08-20 12:15:00|28714.6|28714.6|28723.21|28723.21|28736.13|28736.13|28714.6|28714.6|0
1629462000000|2021-08-20 12:20:00|28718.9|28718.9|28702.43|28702.43|28731.82|28731.82|28702.43|28702.43|0
1629462300000|2021-08-20 12:25:00|28705.98|28705.98|28705.98|28705.98|28714.6|28714.6|28701.68|28701.68|0
1629462600000|2021-08-20 12:30:00|28710.29|28710.29|28722.18|28722.18|28724.71|28724.71|28700.65|28700.65|0
1629462900000|2021-08-20 12:35:00|28717.88|28717.88|28732.57|28732.57|28734.35|28734.35|28717.88|28717.88|0
1629463200000|2021-08-20 12:40:00|28736.88|28736.88|28744.74|28744.74|28749.05|28749.05|28728.27|28728.27|0
1629463500000|2021-08-20 12:45:00|28740.43|28740.43|28768.05|28768.05|28768.05|28768.05|28740.43|28740.43|0
1629463800000|2021-08-20 12:50:00|28763.74|28763.74|28768.05|28768.05|28776.66|28776.66|28749.05|28749.05|0
1629464100000|2021-08-20 12:55:00|28776.66|28776.66|28782.75|28782.75|28782.75|28782.75|28768.05|28768.05|0
1629464400000|2021-08-20 13:00:00|28787.05|28787.05|28793.89|28793.89|28793.89|28793.89|28766.27|28766.27|0
1629464700000|2021-08-20 13:05:00|28798.2|28798.2|28775.64|28775.64|28798.2|28798.2|28762.72|28762.72|0
1629465000000|2021-08-20 13:10:00|28777.42|28777.42|28787.05|28787.05|28787.05|28787.05|28777.42|28777.42|0
1629465300000|2021-08-20 13:15:00|28778.44|28778.44|28750.83|28750.83|28782.75|28782.75|28750.83|28750.83|0
1629465600000|2021-08-20 13:20:00|28746.52|28746.52|28755.13|28755.13|28755.13|28755.13|28742.21|28742.21|0
1629465900000|2021-08-20 13:25:00|28746.52|28746.52|28743.24|28743.24|28762.99|28762.99|28743.24|28743.24|0
1629466200000|2021-08-20 13:30:00|28751.85|28751.85|28776.18|28776.18|28780.49|28780.49|28718.15|28718.15|0
1629466500000|2021-08-20 13:35:00|28767.57|28767.57|28759.98|28759.98|28791.91|28791.91|28754.65|28754.65|0
1629466800000|2021-08-20 13:40:00|28761.76|28761.76|28805.85|28805.85|28805.85|28805.85|28759.98|28759.98|0
1629467100000|2021-08-20 13:45:00|28814.46|28814.46|28881.11|28881.11|28881.11|28881.11|28814.46|28814.46|0
1629467400000|2021-08-20 13:50:00|28882.89|28882.89|28890.75|28890.75|28902.92|28902.92|28859.58|28859.58|0
1629467700000|2021-08-20 13:55:00|28886.44|28886.44|28884.67|28884.67|28895.06|28895.06|28860.33|28860.33|0
1629468000000|2021-08-20 14:00:00|28882.89|28882.89|28907.98|28907.98|28916.59|28916.59|28878.58|28878.58|0
1629468300000|2021-08-20 14:05:00|28909.75|28909.75|28915.84|28915.84|28947.76|28947.76|28909.75|28909.75|0
1629468600000|2021-08-20 14:10:00|28907.22|28907.22|28901.89|28901.89|28913.31|28913.31|28882.89|28882.89|0
1629468900000|2021-08-20 14:15:00|28906.2|28906.2|28920.89|28920.89|28944.2|28944.2|28895.06|28895.06|0
1629469200000|2021-08-20 14:20:00|28925.2|28925.2|28948.51|28948.51|28965.74|28965.74|28916.59|28916.59|0
1629469500000|2021-08-20 14:25:00|28950.29|28950.29|28940.65|28940.65|28961.43|28961.43|28923.42|28923.42|0
1629469800000|2021-08-20 14:30:00|28932.04|28932.04|28928.48|28928.48|28944.96|28944.96|28911.26|28911.26|0
1629470100000|2021-08-20 14:35:00|28924.18|28924.18|28926.98|28926.98|28964.98|28964.98|28914.06|28914.06|0
1629470400000|2021-08-20 14:40:00|28931.29|28931.29|28907.22|28907.22|28931.29|28931.29|28901.14|28901.14|0
1629470700000|2021-08-20 14:45:00|28913.31|28913.31|28928.76|28928.76|28937.37|28937.37|28894.3|28894.3|0
1629471000000|2021-08-20 14:50:00|28926.98|28926.98|28935.59|28935.59|28937.37|28937.37|28914.81|28914.81|0
1629471300000|2021-08-20 14:55:00|28937.37|28937.37|28963.48|28963.48|28963.48|28963.48|28926.23|28926.23|0
1629471600000|2021-08-20 15:00:00|28967.79|28967.79|28948.78|28948.78|28972.09|28972.09|28944.48|28944.48|0
1629471900000|2021-08-20 15:05:00|28947.01|28947.01|28966.01|28966.01|28980.71|28980.71|28942.7|28942.7|0
1629472200000|2021-08-20 15:10:00|28961.7|28961.7|28950.56|28950.56|28979.95|28979.95|28950.56|28950.56|0
1629472500000|2021-08-20 15:15:00|28954.87|28954.87|28967.04|28967.04|28967.04|28967.04|28946.25|28946.25|0
1629472800000|2021-08-20 15:20:00|28962.73|28962.73|28933.34|28933.34|28963.48|28963.48|28923.7|28923.7|0
1629473100000|2021-08-20 15:25:00|28937.64|28937.64|28941.2|28941.2|28941.95|28941.95|28921.17|28921.17|0
1629702900000|2021-08-23 07:15:00|29025.07|29025.07|29046.87|29046.87|29058.02|29058.02|29020.76|29020.76|0
1629703200000|2021-08-23 07:20:00|29045.1|29045.1|29024.32|29024.32|29045.1|29045.1|29021.79|29021.79|0
1629703500000|2021-08-23 07:25:00|29020.01|29020.01|29006.07|29006.07|29026.85|29026.85|29001.76|29001.76|0
1629703800000|2021-08-23 07:30:00|29001.76|29001.76|29029.38|29029.38|29034.43|29034.43|29001.76|29001.76|0
1629704100000|2021-08-23 07:35:00|29025.07|29025.07|29023.67|29023.67|29033.68|29033.68|29018.99|29018.99|0
1629704400000|2021-08-23 07:40:00|29021.52|29021.52|29001.49|29001.49|29030.13|29030.13|29001.49|29001.49|0
1629704700000|2021-08-23 07:45:00|29005.79|29005.79|29010.85|29010.85|29010.85|29010.85|28980.71|28980.71|0
1629705000000|2021-08-23 07:50:00|29016.18|29016.18|29027.6|29027.6|29033.41|29033.41|29016.18|29016.18|0
1629705300000|2021-08-23 07:55:00|29031.91|29031.91|29037.24|29037.24|29063.08|29063.08|29027.22|29027.22|0
1629705600000|2021-08-23 08:00:00|29035.46|29035.46|29042.57|29042.57|29046.87|29046.87|29031.15|29031.15|0
1629705900000|2021-08-23 08:05:00|29046.87|29046.87|29046.6|29046.6|29083.1|29083.1|29033.68|29033.68|0
1629706200000|2021-08-23 08:10:00|29042.3|29042.3|29052.69|29052.69|29061.3|29061.3|29019.74|29019.74|0
1629706500000|2021-08-23 08:15:00|29061.3|29061.3|29076|29076|29076|29076|29056.99|29056.99|0
1629706800000|2021-08-23 08:20:00|29082.45|29082.45|29067.38|29067.38|29088.91|29088.91|29065.61|29065.61|0
1629707100000|2021-08-23 08:25:00|29063.08|29063.08|29036.21|29036.21|29063.08|29063.08|29036.21|29036.21|0
1629707400000|2021-08-23 08:30:00|29040.52|29040.52|29054.19|29054.19|29054.19|29054.19|29031.91|29031.91|0
1629707700000|2021-08-23 08:35:00|29041.27|29041.27|29040.52|29040.52|29050.91|29050.91|29040.52|29040.52|0
1629708000000|2021-08-23 08:40:00|29036.21|29036.21|29036.21|29036.21|29044.82|29044.82|29025.45|29025.45|0
1629708300000|2021-08-23 08:45:00|29046.6|29046.6|29049.13|29049.13|29056.99|29056.99|29038.74|29038.74|0
1629708600000|2021-08-23 08:50:00|29044.82|29044.82|29063.08|29063.08|29063.08|29063.08|29040.52|29040.52|0
1629708900000|2021-08-23 08:55:00|29058.77|29058.77|29046.6|29046.6|29058.77|29058.77|29040.52|29040.52|0
1629709200000|2021-08-23 09:00:00|29044.82|29044.82|29060.55|29060.55|29060.55|29060.55|29031.91|29031.91|0
1629709500000|2021-08-23 09:05:00|29062.7|29062.7|29076.75|29076.75|29088.91|29088.91|29058.77|29058.77|0
1629709800000|2021-08-23 09:10:00|29072.44|29072.44|29063.08|29063.08|29076|29076|29063.08|29063.08|0
1629710100000|2021-08-23 09:15:00|29067.38|29067.38|29092.47|29092.47|29101.08|29101.08|29064.85|29064.85|0
1629710400000|2021-08-23 09:20:00|29096.78|29096.78|29088.16|29088.16|29101.08|29101.08|29083.86|29083.86|0
1629710700000|2021-08-23 09:25:00|29083.86|29083.86|29084.61|29084.61|29105.39|29105.39|29083.86|29083.86|0
1629711000000|2021-08-23 09:30:00|29088.91|29088.91|29114.38|29114.38|29114.38|29114.38|29086.76|29086.76|0
1629711300000|2021-08-23 09:35:00|29112.6|29112.6|29082.83|29082.83|29121.86|29121.86|29082.83|29082.83|0
1629711600000|2021-08-23 09:40:00|29079.28|29079.28|29081.81|29081.81|29083.58|29083.58|29073.94|29073.94|0
1629711900000|2021-08-23 09:45:00|29086.11|29086.11|29062.05|29062.05|29089.67|29089.67|29062.05|29062.05|0
1629712200000|2021-08-23 09:50:00|29057.74|29057.74|29063.83|29063.83|29063.83|29063.83|29057.74|29057.74|0
1629712500000|2021-08-23 09:55:00|29068.13|29068.13|29023.02|29023.02|29068.13|29068.13|29018.71|29018.71|0
1629712800000|2021-08-23 10:00:00|29031.63|29031.63|29051.66|29051.66|29051.66|29051.66|29024.04|29024.04|0
1629713100000|2021-08-23 10:05:00|29060.27|29060.27|29082.83|29082.83|29082.83|29082.83|29056.99|29056.99|0
1629713400000|2021-08-23 10:10:00|29091.44|29091.44|29115.51|29115.51|29115.51|29115.51|29085.74|29085.74|0
1629713700000|2021-08-23 10:15:00|29121.97|29121.97|29119.06|29119.06|29128.43|29128.43|29111.2|29111.2|0
1629714000000|2021-08-23 10:20:00|29117.28|29117.28|29106.89|29106.89|29117.28|29117.28|29095.75|29095.75|0
1629714300000|2021-08-23 10:25:00|29111.2|29111.2|29119.81|29119.81|29119.81|29119.81|29111.2|29111.2|0
1629714600000|2021-08-23 10:30:00|29115.51|29115.51|29124.12|29124.12|29124.12|29124.12|29115.51|29115.51|0
1629714900000|2021-08-23 10:35:00|29128.43|29128.43|29138.06|29138.06|29142.37|29142.37|29128.43|29128.43|0
1629715200000|2021-08-23 10:40:00|29142.37|29142.37|29154.54|29154.54|29158.84|29158.84|29142.37|29142.37|0
1629715500000|2021-08-23 10:45:00|29149.21|29149.21|29149.21|29149.21|29155.29|29155.29|29140.59|29140.59|0
1629715800000|2021-08-23 10:50:00|29140.59|29140.59|29140.59|29140.59|29149.21|29149.21|29140.59|29140.59|0
1629716100000|2021-08-23 10:55:00|29136.29|29136.29|29119.06|29119.06|29136.29|29136.29|29091.44|29091.44|0
1629716400000|2021-08-23 11:00:00|29114.75|29114.75|29100.81|29100.81|29114.75|29114.75|29099.03|29099.03|0
1629716700000|2021-08-23 11:05:00|29105.12|29105.12|29104.36|29104.36|29114.75|29114.75|29104.36|29104.36|0
1629717000000|2021-08-23 11:10:00|29100.06|29100.06|29112.98|29112.98|29114.75|29114.75|29100.06|29100.06|0
1629717300000|2021-08-23 11:15:00|29104.36|29104.36|29070.66|29070.66|29104.36|29104.36|29070.66|29070.66|0
1629717600000|2021-08-23 11:20:00|29066.36|29066.36|29055.97|29055.97|29066.36|29066.36|29053.44|29053.44|0
1629717900000|2021-08-23 11:25:00|29060.27|29060.27|29081.81|29081.81|29085.36|29085.36|29060.27|29060.27|0
1629718200000|2021-08-23 11:30:00|29077.5|29077.5|29079.28|29079.28|29081.81|29081.81|29075.72|29075.72|0
1629718500000|2021-08-23 11:35:00|29083.58|29083.58|29111.2|29111.2|29111.2|29111.2|29083.58|29083.58|0
1629718800000|2021-08-23 11:40:00|29114.75|29114.75|29114.75|29114.75|29116.53|29116.53|29112.22|29112.22|0
1629719100000|2021-08-23 11:45:00|29119.06|29119.06|29105.12|29105.12|29119.06|29119.06|29105.12|29105.12|0
1629719400000|2021-08-23 11:50:00|29109.42|29109.42|29108.67|29108.67|29115.13|29115.13|29108.67|29108.67|0
1629719700000|2021-08-23 11:55:00|29110.82|29110.82|29104.36|29104.36|29110.82|29110.82|29104.36|29104.36|0
1629720000000|2021-08-23 12:00:00|29102.59|29102.59|29117.28|29117.28|29119.44|29119.44|29098.28|29098.28|0
1629720300000|2021-08-23 12:05:00|29119.44|29119.44|29120.84|29120.84|29124.39|29124.39|29119.06|29119.06|0
1629720600000|2021-08-23 12:10:00|29116.53|29116.53|29134.41|29134.41|29134.41|29134.41|29116.53|29116.53|0
1629720900000|2021-08-23 12:15:00|29136.56|29136.56|29140.49|29140.49|29146.2|29146.2|29133|29133|0
1629721200000|2021-08-23 12:20:00|29142.27|29142.27|29156.96|29156.96|29156.96|29156.96|29140.49|29140.49|0
1629721500000|2021-08-23 12:25:00|29159.12|29159.12|29162.67|29162.67|29168.38|29168.38|29159.12|29159.12|0
1629721800000|2021-08-23 12:30:00|29168|29168|29188.78|29188.78|29192.34|29192.34|29160.89|29160.89|0
1629722100000|2021-08-23 12:35:00|29197.4|29197.4|29173.44|29173.44|29202.73|29202.73|29173.44|29173.44|0
1629722400000|2021-08-23 12:40:00|29171.28|29171.28|29165.2|29165.2|29179.9|29179.9|29165.2|29165.2|0
1629722700000|2021-08-23 12:45:00|29169.51|29169.51|29166.98|29166.98|29179.9|29179.9|29166.98|29166.98|0
1629723000000|2021-08-23 12:50:00|29165.2|29165.2|29149.48|29149.48|29165.2|29165.2|29144.42|29144.42|0
1629723300000|2021-08-23 12:55:00|29153.78|29153.78|29156.31|29156.31|29159.87|29159.87|29152.01|29152.01|0
1629723600000|2021-08-23 13:00:00|29152.76|29152.76|29146.68|29146.68|29152.76|29152.76|29144.15|29144.15|0
1629723900000|2021-08-23 13:05:00|29150.98|29150.98|29148.45|29148.45|29157.07|29157.07|29148.45|29148.45|0
1629724200000|2021-08-23 13:10:00|29152.76|29152.76|29176.34|29176.34|29180.65|29180.65|29152.76|29152.76|0
1629724500000|2021-08-23 13:15:00|29172.04|29172.04|29164.17|29164.17|29181.4|29181.4|29164.17|29164.17|0
1629724800000|2021-08-23 13:20:00|29162.4|29162.4|29105.39|29105.39|29162.4|29162.4|29105.39|29105.39|0
1629725100000|2021-08-23 13:25:00|29101.08|29101.08|29101.83|29101.83|29101.83|29101.83|29082.08|29082.08|0
1629725400000|2021-08-23 13:30:00|29097.53|29097.53|29096.78|29096.78|29105.39|29105.39|29063.08|29063.08|0
1629725700000|2021-08-23 13:35:00|29101.08|29101.08|29058.77|29058.77|29107.17|29107.17|29058.77|29058.77|0
1629726000000|2021-08-23 13:40:00|29054.46|29054.46|29012.15|29012.15|29058.77|29058.77|29012.15|29012.15|0
1629726300000|2021-08-23 13:45:00|29007.84|29007.84|28971.61|28971.61|29020.76|29020.76|28961.22|28961.22|0
1629726600000|2021-08-23 13:50:00|28980.23|28980.23|28948.3|28948.3|28984.53|28984.53|28944.75|28944.75|0
1629726900000|2021-08-23 13:55:00|28952.61|28952.61|29001.76|29001.76|29010.37|29010.37|28952.61|28952.61|0
1629727200000|2021-08-23 14:00:00|28997.45|28997.45|29043.32|29043.32|29051.93|29051.93|28997.45|28997.45|0
1629727500000|2021-08-23 14:05:00|29047.63|29047.63|29005.31|29005.31|29051.93|29051.93|29005.31|29005.31|0
1629727800000|2021-08-23 14:10:00|29001.01|29001.01|29026.09|29026.09|29058.77|29058.77|29001.01|29001.01|0
1629728100000|2021-08-23 14:15:00|29024.32|29024.32|28991.37|28991.37|29030.4|29030.4|28982.76|28982.76|0
1629728400000|2021-08-23 14:20:00|28989.59|28989.59|28977.43|28977.43|28991.37|28991.37|28974.9|28974.9|0
1629728700000|2021-08-23 14:25:00|28981.73|28981.73|28962.73|28962.73|28981.73|28981.73|28961.7|28961.7|0
1629729000000|2021-08-23 14:30:00|28960.95|28960.95|28946.25|28946.25|28960.95|28960.95|28933.34|28933.34|0
1629729300000|2021-08-23 14:35:00|28934.84|28934.84|28923.7|28923.7|28940.92|28940.92|28923.7|28923.7|0
1629729600000|2021-08-23 14:40:00|28921.92|28921.92|28912.56|28912.56|28932.31|28932.31|28912.56|28912.56|0
1629729900000|2021-08-23 14:45:00|28908.25|28908.25|28916.86|28916.86|28928|28928|28900.39|28900.39|0
1629730200000|2021-08-23 14:50:00|28921.17|28921.17|28910.78|28910.78|28921.17|28921.17|28904.69|28904.69|0
1629730500000|2021-08-23 14:55:00|28923.7|28923.7|28914.06|28914.06|28923.7|28923.7|28907.22|28907.22|0
1629730800000|2021-08-23 15:00:00|28918.37|28918.37|28941.68|28941.68|28941.68|28941.68|28918.37|28918.37|0
1629731100000|2021-08-23 15:05:00|28933.06|28933.06|28945.23|28945.23|28945.98|28945.98|28933.06|28933.06|0
1629731400000|2021-08-23 15:10:00|28948.78|28948.78|28935.11|28935.11|28968.81|28968.81|28935.11|28935.11|0
1629731700000|2021-08-23 15:15:00|28930.81|28930.81|28908.25|28908.25|28952.34|28952.34|28908.25|28908.25|0
1629732000000|2021-08-23 15:20:00|28903.94|28903.94|28885.69|28885.69|28908.25|28908.25|28883.91|28883.91|0
1629732300000|2021-08-23 15:25:00|28887.47|28887.47|28878.1|28878.1|28887.47|28887.47|28863.13|28863.13|0
1629789300000|2021-08-24 07:15:00|28787.87|28787.87|28792.18|28792.18|28792.18|28792.18|28747.34|28747.34|0
1629789600000|2021-08-24 07:20:00|28800.79|28800.79|28788.63|28788.63|28815.49|28815.49|28788.63|28788.63|0
1629789900000|2021-08-24 07:25:00|28784.32|28784.32|28819.8|28819.8|28834.49|28834.49|28775.71|28775.71|0
1629790200000|2021-08-24 07:30:00|28811.18|28811.18|28811.18|28811.18|28811.18|28811.18|28798.26|28798.26|0
1629790500000|2021-08-24 07:35:00|28798.26|28798.26|28778.51|28778.51|28811.18|28811.18|28778.24|28778.24|0
1629790800000|2021-08-24 07:40:00|28770.65|28770.65|28751.64|28751.64|28777.48|28777.48|28751.64|28751.64|0
1629791100000|2021-08-24 07:45:00|28747.34|28747.34|28763.06|28763.06|28763.06|28763.06|28729.84|28729.84|0
1629791400000|2021-08-24 07:50:00|28767.37|28767.37|28743.03|28743.03|28767.37|28767.37|28721.23|28721.23|0
1629791700000|2021-08-24 07:55:00|28744.81|28744.81|28740.5|28740.5|28763.81|28763.81|28736.2|28736.2|0
1629792000000|2021-08-24 08:00:00|28744.81|28744.81|28736.95|28736.95|28753.42|28753.42|28732.64|28732.64|0
1629792300000|2021-08-24 08:05:00|28741.25|28741.25|28771.67|28771.67|28780.29|28780.29|28740.5|28740.5|0
1629792600000|2021-08-24 08:10:00|28767.37|28767.37|28758.75|28758.75|28783.84|28783.84|28758.75|28758.75|0
1629792900000|2021-08-24 08:15:00|28754.45|28754.45|28775.98|28775.98|28780.29|28780.29|28742.28|28742.28|0
1629793200000|2021-08-24 08:20:00|28771.67|28771.67|28745.56|28745.56|28787.12|28787.12|28736.95|28736.95|0
1629793500000|2021-08-24 08:25:00|28741.25|28741.25|28741.25|28741.25|28755.95|28755.95|28736.95|28736.95|0
1629793800000|2021-08-24 08:30:00|28749.87|28749.87|28724.78|28724.78|28749.87|28749.87|28711.86|28711.86|0
1629794100000|2021-08-24 08:35:00|28729.09|28729.09|28682.47|28682.47|28730.86|28730.86|28682.47|28682.47|0
1629794400000|2021-08-24 08:40:00|28691.08|28691.08|28698.94|28698.94|28720.47|28720.47|28691.08|28691.08|0
1629794700000|2021-08-24 08:45:00|28707.55|28707.55|28674.61|28674.61|28707.55|28707.55|28674.61|28674.61|0
1629795000000|2021-08-24 08:50:00|28672.83|28672.83|28670.3|28670.3|28672.83|28672.83|28656.36|28656.36|0
1629795300000|2021-08-24 08:55:00|28665.99|28665.99|28646.99|28646.99|28665.99|28665.99|28642.68|28642.68|0
1629795600000|2021-08-24 09:00:00|28640.91|28640.91|28625.94|28625.94|28654.58|28654.58|28625.94|28625.94|0
1629795900000|2021-08-24 09:05:00|28621.63|28621.63|28618.35|28618.35|28631.27|28631.27|28614.04|28614.04|0
1629796200000|2021-08-24 09:10:00|28622.66|28622.66|28625.19|28625.19|28644.19|28644.19|28618.35|28618.35|0
1629796500000|2021-08-24 09:15:00|28616.57|28616.57|28611.24|28611.24|28627.71|28627.71|28611.24|28611.24|0
1629796800000|2021-08-24 09:20:00|28606.93|28606.93|28611.24|28611.24|28621.63|28621.63|28603.38|28603.38|0
1629797100000|2021-08-24 09:25:00|28606.93|28606.93|28600.1|28600.1|28615.55|28615.55|28600.1|28600.1|0
1629797400000|2021-08-24 09:30:00|28604.4|28604.4|28581.85|28581.85|28607.69|28607.69|28581.85|28581.85|0
1629797700000|2021-08-24 09:35:00|28586.15|28586.15|28594.77|28594.77|28603.38|28603.38|28577.54|28577.54|0
1629798000000|2021-08-24 09:40:00|28592.99|28592.99|28580.82|28580.82|28592.99|28592.99|28572.21|28572.21|0
1629798300000|2021-08-24 09:45:00|28598.05|28598.05|28578.02|28578.02|28602.35|28602.35|28578.02|28578.02|0
1629798600000|2021-08-24 09:50:00|28583.35|28583.35|28602.35|28602.35|28602.35|28602.35|28577.27|28577.27|0
1629798900000|2021-08-24 09:55:00|28604.13|28604.13|28545.07|28545.07|28604.13|28604.13|28540.77|28540.77|0
1629799200000|2021-08-24 10:00:00|28534.68|28534.68|28542.27|28542.27|28543.3|28543.3|28526.07|28526.07|0
1629799500000|2021-08-24 10:05:00|28546.58|28546.58|28527.57|28527.57|28546.58|28546.58|28527.57|28527.57|0
1629799800000|2021-08-24 10:10:00|28523.27|28523.27|28552.93|28552.93|28558.26|28558.26|28518.96|28518.96|0
1629800100000|2021-08-24 10:15:00|28561.55|28561.55|28545.07|28545.07|28561.55|28561.55|28536.46|28536.46|0
1629800400000|2021-08-24 10:20:00|28549.38|28549.38|28557.99|28557.99|28566.6|28566.6|28547.6|28547.6|0
1629800700000|2021-08-24 10:25:00|28559.77|28559.77|28559.77|28559.77|28564.08|28564.08|28556.21|28556.21|0
1629801000000|2021-08-24 10:30:00|28557.99|28557.99|28575.97|28575.97|28583.83|28583.83|28557.99|28557.99|0
1629801300000|2021-08-24 10:35:00|28580.28|28580.28|28586.36|28586.36|28586.36|28586.36|28577.75|28577.75|0
1629801600000|2021-08-24 10:40:00|28590.67|28590.67|28577.75|28577.75|28590.67|28590.67|28577.75|28577.75|0
1629801900000|2021-08-24 10:45:00|28582.05|28582.05|28556.69|28556.69|28582.05|28582.05|28554.16|28554.16|0
1629802200000|2021-08-24 10:50:00|28554.92|28554.92|28551.64|28551.64|28565.58|28565.58|28551.64|28551.64|0
1629802500000|2021-08-24 10:55:00|28564.55|28564.55|28583.56|28583.56|28583.56|28583.56|28564.55|28564.55|0
1629802800000|2021-08-24 11:00:00|28592.17|28592.17|28588.62|28588.62|28600.78|28600.78|28573.17|28573.17|0
1629803100000|2021-08-24 11:05:00|28580|28580|28588.62|28588.62|28588.62|28588.62|28575.7|28575.7|0
1629803400000|2021-08-24 11:10:00|28590.39|28590.39|28586.09|28586.09|28590.39|28590.39|28581.78|28581.78|0
1629803700000|2021-08-24 11:15:00|28581.78|28581.78|28599.01|28599.01|28603.31|28603.31|28581.78|28581.78|0
1629804000000|2021-08-24 11:20:00|28590.39|28590.39|28580|28580|28590.39|28590.39|28575.7|28575.7|0
1629804300000|2021-08-24 11:25:00|28575.7|28575.7|28573.17|28573.17|28581.78|28581.78|28568.86|28568.86|0
1629804600000|2021-08-24 11:30:00|28577.47|28577.47|28559.22|28559.22|28581.78|28581.78|28559.22|28559.22|0
1629804900000|2021-08-24 11:35:00|28563.53|28563.53|28549.58|28549.58|28564.28|28564.28|28549.58|28549.58|0
1629805200000|2021-08-24 11:40:00|28547.81|28547.81|28570.09|28570.09|28570.09|28570.09|28539.95|28539.95|0
1629805500000|2021-08-24 11:45:00|28565.79|28565.79|28565.79|28565.79|28565.79|28565.79|28561.48|28561.48|0
1629806100000|2021-08-24 11:55:00|28557.17|28557.17|28562.5|28562.5|28575.42|28575.42|28557.17|28557.17|0
1629806400000|2021-08-24 12:00:00|28571.12|28571.12|28579.73|28579.73|28594.43|28594.43|28571.12|28571.12|0
1629806700000|2021-08-24 12:05:00|28583.28|28583.28|28605.84|28605.84|28605.84|28605.84|28583.28|28583.28|0
1629807000000|2021-08-24 12:10:00|28607.62|28607.62|28605.09|28605.09|28613.7|28613.7|28605.09|28605.09|0
1629807300000|2021-08-24 12:15:00|28606.87|28606.87|28592.92|28592.92|28609.4|28609.4|28592.92|28592.92|0
1629807600000|2021-08-24 12:20:00|28591.15|28591.15|28561.75|28561.75|28599.76|28599.76|28561.75|28561.75|0
1629807900000|2021-08-24 12:25:00|28565.31|28565.31|28572.89|28572.89|28588.62|28588.62|28565.31|28565.31|0
1629808200000|2021-08-24 12:30:00|28564.28|28564.28|28577.2|28577.2|28577.2|28577.2|28559.97|28559.97|0
1629808500000|2021-08-24 12:35:00|28568.59|28568.59|28556.42|28556.42|28576.45|28576.45|28553.89|28553.89|0
1629808800000|2021-08-24 12:40:00|28554.64|28554.64|28554.64|28554.64|28569.34|28569.34|28554.64|28554.64|0
1629809100000|2021-08-24 12:45:00|28550.34|28550.34|28556.42|28556.42|28563.26|28563.26|28550.34|28550.34|0
1629809400000|2021-08-24 12:50:00|28558.2|28558.2|28544.25|28544.25|28571.12|28571.12|28544.25|28544.25|0
1629809700000|2021-08-24 12:55:00|28535.64|28535.64|28559.7|28559.7|28561.48|28561.48|28535.64|28535.64|0
1629810000000|2021-08-24 13:00:00|28568.31|28568.31|28563.26|28563.26|28571.87|28571.87|28559.7|28559.7|0
1629810300000|2021-08-24 13:05:00|28567.56|28567.56|28582.26|28582.26|28582.26|28582.26|28563.26|28563.26|0
1629810600000|2021-08-24 13:10:00|28586.57|28586.57|28577.95|28577.95|28586.57|28586.57|28571.87|28571.87|0
1629810900000|2021-08-24 13:15:00|28573.65|28573.65|28562.23|28562.23|28573.65|28573.65|28559.7|28559.7|0
1629811200000|2021-08-24 13:20:00|28570.84|28570.84|28546.51|28546.51|28570.84|28570.84|28537.9|28537.9|0
1629811500000|2021-08-24 13:25:00|28555.12|28555.12|28564.76|28564.76|28580.21|28580.21|28544.73|28544.73|0
1629811800000|2021-08-24 13:30:00|28569.07|28569.07|28500.16|28500.16|28575.15|28575.15|28500.16|28500.16|0
1629812100000|2021-08-24 13:35:00|28504.47|28504.47|28503.44|28503.44|28527.78|28527.78|28487.24|28487.24|0
1629812400000|2021-08-24 13:40:00|28512.06|28512.06|28496.34|28496.34|28526.75|28526.75|28487.72|28487.72|0
1629812700000|2021-08-24 13:45:00|28492.03|28492.03|28480.34|28480.34|28503.92|28503.92|28471.73|28471.73|0
1629813000000|2021-08-24 13:50:00|28483.9|28483.9|28528.26|28528.26|28531.81|28531.81|28483.9|28483.9|0
1629813300000|2021-08-24 13:55:00|28532.56|28532.56|28478.56|28478.56|28532.56|28532.56|28478.56|28478.56|0
1629813600000|2021-08-24 14:00:00|28487.18|28487.18|28489.98|28489.98|28500.37|28500.37|28483.9|28483.9|0
1629813900000|2021-08-24 14:05:00|28491.76|28491.76|28492.78|28492.78|28516.09|28516.09|28491|28491|0
1629814200000|2021-08-24 14:10:00|28497.09|28497.09|28522.93|28522.93|28524.7|28524.7|28497.09|28497.09|0
1629814500000|2021-08-24 14:15:00|28527.23|28527.23|28557.65|28557.65|28557.65|28557.65|28527.23|28527.23|0
1629814800000|2021-08-24 14:20:00|28553.35|28553.35|28530.04|28530.04|28553.35|28553.35|28529.28|28529.28|0
1629815100000|2021-08-24 14:25:00|28534.34|28534.34|28540.43|28540.43|28548.29|28548.29|28523.95|28523.95|0
1629815400000|2021-08-24 14:30:00|28544.73|28544.73|28501.39|28501.39|28544.73|28544.73|28501.39|28501.39|0
1629815700000|2021-08-24 14:35:00|28505.7|28505.7|28518.62|28518.62|28522.93|28522.93|28491.76|28491.76|0
1629816000000|2021-08-24 14:40:00|28520.4|28520.4|28514.59|28514.59|28532.56|28532.56|28514.59|28514.59|0
1629816300000|2021-08-24 14:45:00|28505.97|28505.97|28517.12|28517.12|28527.51|28527.51|28505.97|28505.97|0
1629816600000|2021-08-24 14:50:00|28518.89|28518.89|28505.22|28505.22|28522.45|28522.45|28503.44|28503.44|0
1629816900000|2021-08-24 14:55:00|28509.53|28509.53|28508.5|28508.5|28518.14|28518.14|28505.22|28505.22|0
1629817200000|2021-08-24 15:00:00|28512.81|28512.81|28540.7|28540.7|28552.87|28552.87|28512.81|28512.81|0
1629817500000|2021-08-24 15:05:00|28536.39|28536.39|28573.92|28573.92|28584.31|28584.31|28536.39|28536.39|0
1629817800000|2021-08-24 15:10:00|28572.14|28572.14|28580|28580|28588.62|28588.62|28561.75|28561.75|0
1629818100000|2021-08-24 15:15:00|28584.31|28584.31|28585.54|28585.54|28597.23|28597.23|28572.62|28572.62|0
1629818400000|2021-08-24 15:20:00|28581.23|28581.23|28575.9|28575.9|28593.4|28593.4|28575.9|28575.9|0
1629818700000|2021-08-24 15:25:00|28571.6|28571.6|28563.74|28563.74|28573.37|28573.37|28559.43|28559.43|0
1629875700000|2021-08-25 07:15:00|28483.62|28483.62|28492.24|28492.24|28506.93|28506.93|28467.15|28467.15|0
1629876000000|2021-08-25 07:20:00|28500.85|28500.85|28539.88|28539.88|28548.49|28548.49|28481.09|28481.09|0
1629876300000|2021-08-25 07:25:00|28543.43|28543.43|28544.19|28544.19|28547.74|28547.74|28522.65|28522.65|0
1629876600000|2021-08-25 07:30:00|28557.11|28557.11|28577.61|28577.61|28577.61|28577.61|28551.5|28551.5|0
1629876900000|2021-08-25 07:35:00|28586.23|28586.23|28564.69|28564.69|28588|28588|28562.92|28562.92|0
1629877200000|2021-08-25 07:40:00|28566.47|28566.47|28537.08|28537.08|28570.78|28570.78|28537.08|28537.08|0
1629877500000|2021-08-25 07:45:00|28524.16|28524.16|28528.46|28528.46|28528.46|28528.46|28507.68|28507.68|0
1629877800000|2021-08-25 07:50:00|28532.77|28532.77|28530.24|28530.24|28532.77|28532.77|28528.46|28528.46|0
1629878100000|2021-08-25 07:55:00|28532.02|28532.02|28510.49|28510.49|28535.57|28535.57|28510.49|28510.49|0
1629878400000|2021-08-25 08:00:00|28514.79|28514.79|28504.68|28504.68|28514.79|28514.79|28490.73|28490.73|0
1629878700000|2021-08-25 08:05:00|28521.9|28521.9|28542.68|28542.68|28542.68|28542.68|28521.9|28521.9|0
1629879000000|2021-08-25 08:10:00|28544.46|28544.46|28559.43|28559.43|28563.74|28563.74|28534.34|28534.34|0
1629879300000|2021-08-25 08:15:00|28561.21|28561.21|28543.98|28543.98|28561.21|28561.21|28543.98|28543.98|0
1629879600000|2021-08-25 08:20:00|28548.29|28548.29|28581.23|28581.23|28583.01|28583.01|28548.29|28548.29|0
1629879900000|2021-08-25 08:25:00|28586.57|28586.57|28563.26|28563.26|28586.57|28586.57|28548.56|28548.56|0
1629880200000|2021-08-25 08:30:00|28559.7|28559.7|28538.92|28538.92|28568.31|28568.31|28538.92|28538.92|0
1629880500000|2021-08-25 08:35:00|28543.23|28543.23|28521.42|28521.42|28556.15|28556.15|28521.42|28521.42|0
1629880800000|2021-08-25 08:40:00|28534.34|28534.34|28548.29|28548.29|28552.59|28552.59|28534.34|28534.34|0
1629881100000|2021-08-25 08:45:00|28543.98|28543.98|28542.2|28542.2|28548.29|28548.29|28537.9|28537.9|0
1629881400000|2021-08-25 08:50:00|28550.06|28550.06|28569.82|28569.82|28578.43|28578.43|28550.06|28550.06|0
1629881700000|2021-08-25 08:55:00|28574.13|28574.13|28576.65|28576.65|28581.99|28581.99|28574.13|28574.13|0
1629882000000|2021-08-25 09:00:00|28574.88|28574.88|28577.41|28577.41|28581.71|28581.71|28555.87|28555.87|0
1629882300000|2021-08-25 09:05:00|28573.1|28573.1|28562.71|28562.71|28577.41|28577.41|28562.71|28562.71|0
1629882600000|2021-08-25 09:10:00|28567.02|28567.02|28592.86|28592.86|28592.86|28592.86|28567.02|28567.02|0
1629882900000|2021-08-25 09:15:00|28588.55|28588.55|28588.55|28588.55|28592.1|28592.1|28579.94|28579.94|0
1629883200000|2021-08-25 09:20:00|28584.24|28584.24|28581.71|28581.71|28594.63|28594.63|28577.41|28577.41|0
1629883500000|2021-08-25 09:25:00|28586.02|28586.02|28582.47|28582.47|28586.02|28586.02|28582.47|28582.47|0
1629883800000|2021-08-25 09:30:00|28569.55|28569.55|28575.63|28575.63|28578.16|28578.16|28569.55|28569.55|0
1629884100000|2021-08-25 09:35:00|28567.02|28567.02|28564.49|28564.49|28568.79|28568.79|28564.49|28564.49|0
1629884400000|2021-08-25 09:40:00|28560.18|28560.18|28568.79|28568.79|28574.88|28574.88|28560.18|28560.18|0
1629884700000|2021-08-25 09:45:00|28567.02|28567.02|28544.46|28544.46|28567.02|28567.02|28544.46|28544.46|0
1629885000000|2021-08-25 09:50:00|28548.77|28548.77|28559.16|28559.16|28563.46|28563.46|28548.77|28548.77|0
1629885300000|2021-08-25 09:55:00|28550.54|28550.54|28538.38|28538.38|28554.85|28554.85|28538.38|28538.38|0
1629885600000|2021-08-25 10:00:00|28542.68|28542.68|28551.3|28551.3|28555.6|28555.6|28542.68|28542.68|0
1629885900000|2021-08-25 10:05:00|28542.68|28542.68|28534.07|28534.07|28542.68|28542.68|28534.07|28534.07|0
1629886200000|2021-08-25 10:10:00|28525.46|28525.46|28502.9|28502.9|28525.46|28525.46|28501.12|28501.12|0
1629886500000|2021-08-25 10:15:00|28498.59|28498.59|28515.82|28515.82|28524.43|28524.43|28498.59|28498.59|0
1629886800000|2021-08-25 10:20:00|28520.12|28520.12|28508.98|28508.98|28520.12|28520.12|28504.68|28504.68|0
1629887100000|2021-08-25 10:25:00|28517.6|28517.6|28521.9|28521.9|28521.9|28521.9|28513.29|28513.29|0
1629887400000|2021-08-25 10:30:00|28526.21|28526.21|28534.82|28534.82|28539.13|28539.13|28521.9|28521.9|0
1629887700000|2021-08-25 10:35:00|28539.13|28539.13|28538.38|28538.38|28542.68|28542.68|28534.07|28534.07|0
1629888000000|2021-08-25 10:40:00|28529.76|28529.76|28515.07|28515.07|28538.38|28538.38|28512.54|28512.54|0
1629888300000|2021-08-25 10:45:00|28516.84|28516.84|28512.54|28512.54|28516.84|28516.84|28508.23|28508.23|0
1629888600000|2021-08-25 10:50:00|28521.15|28521.15|28523.68|28523.68|28527.99|28527.99|28519.37|28519.37|0
1629888900000|2021-08-25 10:55:00|28527.99|28527.99|28534.07|28534.07|28544.46|28544.46|28519.37|28519.37|0
1629889200000|2021-08-25 11:00:00|28529.76|28529.76|28515.07|28515.07|28529.76|28529.76|28515.07|28515.07|0
1629889500000|2021-08-25 11:05:00|28523.68|28523.68|28519.37|28519.37|28536.6|28536.6|28515.07|28515.07|0
1629889800000|2021-08-25 11:10:00|28523.68|28523.68|28521.9|28521.9|28523.68|28523.68|28513.29|28513.29|0
1629890100000|2021-08-25 11:15:00|28513.29|28513.29|28527.99|28527.99|28527.99|28527.99|28504.68|28504.68|0
1629890400000|2021-08-25 11:20:00|28519.37|28519.37|28507.96|28507.96|28519.37|28519.37|28499.34|28499.34|0
1629890700000|2021-08-25 11:25:00|28503.65|28503.65|28495.04|28495.04|28507.96|28507.96|28490.73|28490.73|0
1629891000000|2021-08-25 11:30:00|28499.34|28499.34|28476.79|28476.79|28499.34|28499.34|28476.79|28476.79|0
1629891300000|2021-08-25 11:35:00|28472.48|28472.48|28502.63|28502.63|28506.93|28506.93|28472.48|28472.48|0
1629891600000|2021-08-25 11:40:00|28506.93|28506.93|28508.71|28508.71|28519.1|28519.1|28506.93|28506.93|0
1629891900000|2021-08-25 11:45:00|28510.49|28510.49|28535.57|28535.57|28539.88|28539.88|28510.49|28510.49|0
1629892200000|2021-08-25 11:50:00|28531.27|28531.27|28539.13|28539.13|28543.43|28543.43|28522.65|28522.65|0
1629892500000|2021-08-25 11:55:00|28543.43|28543.43|28532.29|28532.29|28545.21|28545.21|28517.6|28517.6|0
1629892800000|2021-08-25 12:00:00|28530.51|28530.51|28540.9|28540.9|28540.9|28540.9|28526.21|28526.21|0
1629893100000|2021-08-25 12:05:00|28536.6|28536.6|28530.51|28530.51|28540.9|28540.9|28530.51|28530.51|0
1629893400000|2021-08-25 12:10:00|28528.74|28528.74|28537.35|28537.35|28539.13|28539.13|28526.21|28526.21|0
1629893700000|2021-08-25 12:15:00|28541.66|28541.66|28545.96|28545.96|28554.58|28554.58|28541.66|28541.66|0
1629894000000|2021-08-25 12:20:00|28541.66|28541.66|28559.91|28559.91|28559.91|28559.91|28541.66|28541.66|0
1629894300000|2021-08-25 12:25:00|28564.21|28564.21|28551.3|28551.3|28577.13|28577.13|28551.3|28551.3|0
1629894600000|2021-08-25 12:30:00|28542.68|28542.68|28533.04|28533.04|28546.99|28546.99|28527.99|28527.99|0
1629894900000|2021-08-25 12:35:00|28538.38|28538.38|28542.68|28542.68|28542.68|28542.68|28534.07|28534.07|0
1629895200000|2021-08-25 12:40:00|28546.99|28546.99|28529.76|28529.76|28555.6|28555.6|28529.76|28529.76|0
1629895500000|2021-08-25 12:45:00|28527.99|28527.99|28541.93|28541.93|28541.93|28541.93|28527.99|28527.99|0
1629895800000|2021-08-25 12:50:00|28543.71|28543.71|28558.4|28558.4|28558.4|28558.4|28533.32|28533.32|0
1629896100000|2021-08-25 12:55:00|28562.71|28562.71|28567.02|28567.02|28567.02|28567.02|28562.71|28562.71|0
1629896400000|2021-08-25 13:00:00|28571.32|28571.32|28565.24|28565.24|28575.63|28575.63|28565.24|28565.24|0
1629896700000|2021-08-25 13:05:00|28560.93|28560.93|28544.46|28544.46|28562.71|28562.71|28544.46|28544.46|0
1629897000000|2021-08-25 13:10:00|28548.77|28548.77|28548.01|28548.01|28548.77|28548.77|28531.54|28531.54|0
1629897300000|2021-08-25 13:15:00|28543.71|28543.71|28546.24|28546.24|28548.01|28548.01|28539.4|28539.4|0
1629897600000|2021-08-25 13:20:00|28541.93|28541.93|28548.01|28548.01|28548.01|28548.01|28537.62|28537.62|0
1629897900000|2021-08-25 13:25:00|28552.32|28552.32|28539.4|28539.4|28555.87|28555.87|28535.09|28535.09|0
1629898200000|2021-08-25 13:30:00|28543.71|28543.71|28482.39|28482.39|28548.01|28548.01|28478.08|28478.08|0
1629898500000|2021-08-25 13:35:00|28480.61|28480.61|28480.61|28480.61|28486.7|28486.7|28467.69|28467.69|0
1629898800000|2021-08-25 13:40:00|28476.31|28476.31|28517.12|28517.12|28517.12|28517.12|28472|28472|0
1629899100000|2021-08-25 13:45:00|28512.81|28512.81|28498.87|28498.87|28514.59|28514.59|28489.5|28489.5|0
1629899400000|2021-08-25 13:50:00|28490.25|28490.25|28516.09|28516.09|28520.4|28520.4|28481.64|28481.64|0
1629899700000|2021-08-25 13:55:00|28507.48|28507.48|28516.36|28516.36|28533.59|28533.59|28506.73|28506.73|0
1629900000000|2021-08-25 14:00:00|28520.67|28520.67|28534.62|28534.62|28543.23|28543.23|28520.67|28520.67|0
1629900300000|2021-08-25 14:05:00|28532.84|28532.84|28510.28|28510.28|28532.84|28532.84|28507.75|28507.75|0
1629900600000|2021-08-25 14:10:00|28514.59|28514.59|28531.06|28531.06|28532.84|28532.84|28510.28|28510.28|0
1629900900000|2021-08-25 14:15:00|28526.75|28526.75|28497.36|28497.36|28526.75|28526.75|28488.75|28488.75|0
1629901200000|2021-08-25 14:20:00|28493.05|28493.05|28512.06|28512.06|28520.67|28520.67|28493.05|28493.05|0
1629901500000|2021-08-25 14:25:00|28520.67|28520.67|28628.88|28628.88|28628.88|28628.88|28516.36|28516.36|0
1629901800000|2021-08-25 14:30:00|28624.57|28624.57|28635.71|28635.71|28650.41|28650.41|28618.49|28618.49|0
1629902100000|2021-08-25 14:35:00|28631.41|28631.41|28615.69|28615.69|28635.71|28635.71|28605.3|28605.3|0
1629902400000|2021-08-25 14:40:00|28619.99|28619.99|28652.94|28652.94|28663.33|28663.33|28619.99|28619.99|0
1629902700000|2021-08-25 14:45:00|28657.25|28657.25|28663.33|28663.33|28683.09|28683.09|28657.25|28657.25|0
1629903000000|2021-08-25 14:50:00|28659.02|28659.02|28660.8|28660.8|28675.5|28675.5|28653.97|28653.97|0
1629903300000|2021-08-25 14:55:00|28656.49|28656.49|28659.02|28659.02|28663.33|28663.33|28650.41|28650.41|0
1629903600000|2021-08-25 15:00:00|28650.41|28650.41|28664.83|28664.83|28676.25|28676.25|28650.41|28650.41|0
1629903900000|2021-08-25 15:05:00|28669.14|28669.14|28680.28|28680.28|28680.28|28680.28|28663.06|28663.06|0
1629904200000|2021-08-25 15:10:00|28671.67|28671.67|28671.67|28671.67|28674.2|28674.2|28665.59|28665.59|0
1629904500000|2021-08-25 15:15:00|28669.89|28669.89|28674.95|28674.95|28682.81|28682.81|28665.59|28665.59|0
1629904800000|2021-08-25 15:20:00|28679.26|28679.26|28692.18|28692.18|28694.71|28694.71|28679.26|28679.26|0
1629905100000|2021-08-25 15:25:00|28690.4|28690.4|28679.74|28679.74|28707.63|28707.63|28670.85|28670.85|0
1629962100000|2021-08-26 07:15:00|28474.53|28474.53|28453.75|28453.75|28494.29|28494.29|28447.67|28447.67|0
1629962400000|2021-08-26 07:20:00|28466.67|28466.67|28485.67|28485.67|28489.98|28489.98|28448.42|28448.42|0
1629962700000|2021-08-26 07:25:00|28489.98|28489.98|28523.95|28523.95|28533.59|28533.59|28489.98|28489.98|0
1629963000000|2021-08-26 07:30:00|28520.4|28520.4|28517.6|28517.6|28522.93|28522.93|28488.95|28488.95|0
1629963300000|2021-08-26 07:35:00|28513.29|28513.29|28524.7|28524.7|28545.48|28545.48|28500.37|28500.37|0
1629963600000|2021-08-26 07:40:00|28529.01|28529.01|28510.01|28510.01|28551.57|28551.57|28510.01|28510.01|0
1629963900000|2021-08-26 07:45:00|28508.23|28508.23|28490.73|28490.73|28508.23|28508.23|28478.56|28478.56|0
1629964200000|2021-08-26 07:50:00|28499.34|28499.34|28508.98|28508.98|28510.76|28510.76|28488.95|28488.95|0
1629964500000|2021-08-26 07:55:00|28505.43|28505.43|28523.68|28523.68|28523.68|28523.68|28505.43|28505.43|0
1629964800000|2021-08-26 08:00:00|28532.29|28532.29|28531.54|28531.54|28548.01|28548.01|28531.54|28531.54|0
1629965100000|2021-08-26 08:05:00|28532.56|28532.56|28517.87|28517.87|28541.18|28541.18|28504.95|28504.95|0
1629965400000|2021-08-26 08:10:00|28516.09|28516.09|28547.26|28547.26|28555.87|28555.87|28511.78|28511.78|0
1629965700000|2021-08-26 08:15:00|28542.96|28542.96|28547.53|28547.53|28549.31|28549.31|28538.65|28538.65|0
1629966000000|2021-08-26 08:20:00|28545.76|28545.76|28547.53|28547.53|28556.15|28556.15|28541.45|28541.45|0
1629966300000|2021-08-26 08:25:00|28543.98|28543.98|28528.53|28528.53|28543.98|28543.98|28526.75|28526.75|0
1629966600000|2021-08-26 08:30:00|28524.23|28524.23|28514.59|28514.59|28526|28526|28510.28|28510.28|0
1629966900000|2021-08-26 08:35:00|28512.81|28512.81|28492.78|28492.78|28512.81|28512.81|28492.78|28492.78|0
1629967200000|2021-08-26 08:40:00|28494.56|28494.56|28505.97|28505.97|28505.97|28505.97|28494.56|28494.56|0
1629967500000|2021-08-26 08:45:00|28510.28|28510.28|28493.81|28493.81|28513.83|28513.83|28493.81|28493.81|0
1629967800000|2021-08-26 08:50:00|28487.72|28487.72|28477.33|28477.33|28487.72|28487.72|28468.72|28468.72|0
1629968100000|2021-08-26 08:55:00|28473.03|28473.03|28452.25|28452.25|28473.03|28473.03|28452.25|28452.25|0
1629968400000|2021-08-26 09:00:00|28447.94|28447.94|28438.3|28438.3|28469.47|28469.47|28438.3|28438.3|0
1629968700000|2021-08-26 09:05:00|28442.61|28442.61|28482.66|28482.66|28488|28488|28442.61|28442.61|0
1629969000000|2021-08-26 09:10:00|28486.97|28486.97|28499.14|28499.14|28499.14|28499.14|28479.11|28479.11|0
1629969300000|2021-08-26 09:15:00|28521.7|28521.7|28539.95|28539.95|28539.95|28539.95|28521.7|28521.7|0
1629969600000|2021-08-26 09:20:00|28531.33|28531.33|28533.86|28533.86|28533.86|28533.86|28525.25|28525.25|0
1629969900000|2021-08-26 09:25:00|28525.25|28525.25|28534.89|28534.89|28543.5|28543.5|28523.47|28523.47|0
1629970200000|2021-08-26 09:30:00|28526.28|28526.28|28517.66|28517.66|28530.58|28530.58|28505.49|28505.49|0
1629970500000|2021-08-26 09:35:00|28521.97|28521.97|28521.97|28521.97|28521.97|28521.97|28509.05|28509.05|0
1629970800000|2021-08-26 09:40:00|28517.66|28517.66|28521.97|28521.97|28534.89|28534.89|28513.36|28513.36|0
1629971100000|2021-08-26 09:45:00|28517.66|28517.66|28511.58|28511.58|28521.97|28521.97|28494.35|28494.35|0
1629971400000|2021-08-26 09:50:00|28513.36|28513.36|28517.66|28517.66|28517.66|28517.66|28513.36|28513.36|0
1629971700000|2021-08-26 09:55:00|28519.44|28519.44|28526.28|28526.28|28536.67|28536.67|28519.44|28519.44|0
1629972000000|2021-08-26 10:00:00|28530.58|28530.58|28534.14|28534.14|28542.75|28542.75|28529.83|28529.83|0
1629972300000|2021-08-26 10:05:00|28529.83|28529.83|28502.97|28502.97|28529.83|28529.83|28502.97|28502.97|0
1629972600000|2021-08-26 10:10:00|28498.66|28498.66|28496.88|28496.88|28501.19|28501.19|28488.27|28488.27|0
1629972900000|2021-08-26 10:15:00|28501.19|28501.19|28492.58|28492.58|28509.8|28509.8|28492.58|28492.58|0
1629973200000|2021-08-26 10:20:00|28490.8|28490.8|28496.88|28496.88|28496.88|28496.88|28486.49|28486.49|0
1629973500000|2021-08-26 10:25:00|28501.19|28501.19|28503.72|28503.72|28508.02|28508.02|28499.41|28499.41|0
1629973800000|2021-08-26 10:30:00|28505.49|28505.49|28466.46|28466.46|28505.49|28505.49|28466.46|28466.46|0
1629974100000|2021-08-26 10:35:00|28470.77|28470.77|28508.02|28508.02|28508.02|28508.02|28470.77|28470.77|0
1629974400000|2021-08-26 10:40:00|28503.72|28503.72|28519.44|28519.44|28525.52|28525.52|28503.72|28503.72|0
1629974700000|2021-08-26 10:45:00|28515.13|28515.13|28537.69|28537.69|28539.47|28539.47|28515.13|28515.13|0
1629975000000|2021-08-26 10:50:00|28546.3|28546.3|28546.3|28546.3|28550.61|28550.61|28546.3|28546.3|0
1629975300000|2021-08-26 10:55:00|28544.53|28544.53|28553.14|28553.14|28557.45|28557.45|28542.75|28542.75|0
1629975600000|2021-08-26 11:00:00|28557.45|28557.45|28542.75|28542.75|28557.45|28557.45|28542.75|28542.75|0
1629975900000|2021-08-26 11:05:00|28544.53|28544.53|28550.61|28550.61|28553.14|28553.14|28544.53|28544.53|0
1629976200000|2021-08-26 11:10:00|28554.92|28554.92|28568.86|28568.86|28573.17|28573.17|28554.92|28554.92|0
1629976500000|2021-08-26 11:15:00|28567.08|28567.08|28554.92|28554.92|28567.08|28567.08|28548.83|28548.83|0
1629976800000|2021-08-26 11:20:00|28559.22|28559.22|28576.45|28576.45|28576.45|28576.45|28559.22|28559.22|0
1629977100000|2021-08-26 11:25:00|28572.89|28572.89|28547.81|28547.81|28572.89|28572.89|28547.81|28547.81|0
1629977400000|2021-08-26 11:30:00|28543.5|28543.5|28537.42|28537.42|28543.5|28543.5|28533.11|28533.11|0
1629977700000|2021-08-26 11:35:00|28543.5|28543.5|28543.5|28543.5|28543.5|28543.5|28528.8|28528.8|0
1629978000000|2021-08-26 11:40:00|28547.81|28547.81|28538.17|28538.17|28547.81|28547.81|28538.17|28538.17|0
1629978300000|2021-08-26 11:45:00|28534.62|28534.62|28536.39|28536.39|28536.39|28536.39|28530.31|28530.31|0
1629978600000|2021-08-26 11:50:00|28534.62|28534.62|28547.53|28547.53|28553.62|28553.62|28534.62|28534.62|0
1629978900000|2021-08-26 11:55:00|28549.31|28549.31|28569.07|28569.07|28572.62|28572.62|28549.31|28549.31|0
1629979200000|2021-08-26 12:00:00|28564.76|28564.76|28558.68|28558.68|28571.6|28571.6|28543.98|28543.98|0
1629979500000|2021-08-26 12:05:00|28556.9|28556.9|28569.07|28569.07|28569.07|28569.07|28555.12|28555.12|0
1629979800000|2021-08-26 12:10:00|28577.68|28577.68|28568.31|28568.31|28585.54|28585.54|28564.01|28564.01|0
1629980100000|2021-08-26 12:15:00|28572.62|28572.62|28573.37|28573.37|28575.15|28575.15|28564.76|28564.76|0
1629980400000|2021-08-26 12:20:00|28569.07|28569.07|28556.9|28556.9|28569.07|28569.07|28552.59|28552.59|0
1629980700000|2021-08-26 12:25:00|28552.59|28552.59|28561.21|28561.21|28561.21|28561.21|28552.59|28552.59|0
1629981000000|2021-08-26 12:30:00|28559.43|28559.43|28557.65|28557.65|28563.74|28563.74|28555.12|28555.12|0
1629981300000|2021-08-26 12:35:00|28561.96|28561.96|28570.57|28570.57|28570.57|28570.57|28523.2|28523.2|0
1629981600000|2021-08-26 12:40:00|28572.35|28572.35|28616.44|28616.44|28620.74|28620.74|28572.35|28572.35|0
1629981900000|2021-08-26 12:45:00|28625.05|28625.05|28634.69|28634.69|28639|28639|28625.05|28625.05|0
1629982200000|2021-08-26 12:50:00|28639|28639|28642.55|28642.55|28653.69|28653.69|28638.24|28638.24|0
1629982500000|2021-08-26 12:55:00|28646.86|28646.86|28653.69|28653.69|28653.69|28653.69|28640.77|28640.77|0
1629982800000|2021-08-26 13:00:00|28658|28658|28662.31|28662.31|28678.78|28678.78|28653.69|28653.69|0
1629983100000|2021-08-26 13:05:00|28666.61|28666.61|28672.7|28672.7|28672.7|28672.7|28653.69|28653.69|0
1629983400000|2021-08-26 13:10:00|28670.92|28670.92|28675.22|28675.22|28679.53|28679.53|28670.92|28670.92|0
1629983700000|2021-08-26 13:15:00|28679.53|28679.53|28689.92|28689.92|28689.92|28689.92|28679.53|28679.53|0
1629984000000|2021-08-26 13:20:00|28691.7|28691.7|28689.17|28689.17|28693.48|28693.48|28687.39|28687.39|0
1629984300000|2021-08-26 13:25:00|28687.39|28687.39|28677|28677|28691.7|28691.7|28677|28677|0
1629984600000|2021-08-26 13:30:00|28672.7|28672.7|28709.68|28709.68|28709.68|28709.68|28662.31|28662.31|0
1629984900000|2021-08-26 13:35:00|28718.29|28718.29|28719.31|28719.31|28735.79|28735.79|28688.14|28688.14|0
1629985200000|2021-08-26 13:40:00|28723.62|28723.62|28724.65|28724.65|28752.26|28752.26|28714.26|28714.26|0
1629985500000|2021-08-26 13:45:00|28728.95|28728.95|28732.51|28732.51|28750.49|28750.49|28728.95|28728.95|0
1629985800000|2021-08-26 13:50:00|28736.81|28736.81|28729.23|28729.23|28745.43|28745.43|28716.03|28716.03|0
1629986100000|2021-08-26 13:55:00|28733.53|28733.53|28690.19|28690.19|28737.84|28737.84|28690.19|28690.19|0
1629986400000|2021-08-26 14:00:00|28693.75|28693.75|28700.86|28700.86|28702.63|28702.63|28664.36|28664.36|0
1629986700000|2021-08-26 14:05:00|28702.63|28702.63|28682.88|28682.88|28706.19|28706.19|28674.27|28674.27|0
1629987000000|2021-08-26 14:10:00|28678.57|28678.57|28679.33|28679.33|28685.41|28685.41|28671.46|28671.46|0
1629987300000|2021-08-26 14:15:00|28670.71|28670.71|28668.18|28668.18|28687.94|28687.94|28651.71|28651.71|0
1629987600000|2021-08-26 14:20:00|28663.88|28663.88|28638.79|28638.79|28669.96|28669.96|28638.79|28638.79|0
1629987900000|2021-08-26 14:25:00|28647.4|28647.4|28655.26|28655.26|28672.49|28672.49|28608.37|28608.37|0
1629988200000|2021-08-26 14:30:00|28659.57|28659.57|28636.26|28636.26|28662.1|28662.1|28632.71|28632.71|0
1629988500000|2021-08-26 14:35:00|28640.57|28640.57|28663.88|28663.88|28670.99|28670.99|28640.57|28640.57|0
1629988800000|2021-08-26 14:40:00|28659.57|28659.57|28644.12|28644.12|28659.57|28659.57|28642.34|28642.34|0
1629989100000|2021-08-26 14:45:00|28642.34|28642.34|28647.68|28647.68|28665.65|28665.65|28642.34|28642.34|0
1629989400000|2021-08-26 14:50:00|28656.29|28656.29|28619.03|28619.03|28656.29|28656.29|28614.73|28614.73|0
1629989700000|2021-08-26 14:55:00|28623.34|28623.34|28638.79|28638.79|28652.73|28652.73|28623.34|28623.34|0
1629990000000|2021-08-26 15:00:00|28634.48|28634.48|28641.59|28641.59|28654.51|28654.51|28633.73|28633.73|0
1629990300000|2021-08-26 15:05:00|28637.29|28637.29|28643.37|28643.37|28649.45|28649.45|28632.98|28632.98|0
1629990600000|2021-08-26 15:10:00|28641.59|28641.59|28639.81|28639.81|28654.51|28654.51|28635.51|28635.51|0
1629990900000|2021-08-26 15:15:00|28641.59|28641.59|28646.17|28646.17|28651.23|28651.23|28632.23|28632.23|0
1629991200000|2021-08-26 15:20:00|28650.48|28650.48|28645.15|28645.15|28665.17|28665.17|28645.15|28645.15|0
1629991500000|2021-08-26 15:25:00|28641.59|28641.59|28632.23|28632.23|28641.59|28641.59|28620.06|28620.06|0
1630048500000|2021-08-27 07:15:00|28747.75|28747.75|28727.72|28727.72|28760.67|28760.67|28714.05|28714.05|0
1630048800000|2021-08-27 07:20:00|28732.03|28732.03|28752.81|28752.81|28752.81|28752.81|28732.03|28732.03|0
1630049100000|2021-08-27 07:25:00|28731.28|28731.28|28730.25|28730.25|28731.28|28731.28|28708.72|28708.72|0
1630049400000|2021-08-27 07:30:00|28728.47|28728.47|28719.86|28719.86|28728.47|28728.47|28704.14|28704.14|0
1630049700000|2021-08-27 07:35:00|28718.08|28718.08|28735.31|28735.31|28735.31|28735.31|28709.47|28709.47|0
1630050000000|2021-08-27 07:40:00|28738.86|28738.86|28776.12|28776.12|28776.12|28776.12|28738.86|28738.86|0
1630050300000|2021-08-27 07:45:00|28777.9|28777.9|28880.29|28880.29|28880.29|28880.29|28777.9|28777.9|0
1630050600000|2021-08-27 07:50:00|28878.52|28878.52|28874.96|28874.96|28880.02|28880.02|28857.74|28857.74|0
1630050900000|2021-08-27 07:55:00|28879.27|28879.27|28899.77|28899.77|28913.72|28913.72|28861.02|28861.02|0
1630051200000|2021-08-27 08:00:00|28908.39|28908.39|28918.03|28918.03|28928.42|28928.42|28899.77|28899.77|0
1630051500000|2021-08-27 08:05:00|28919.8|28919.8|28894.72|28894.72|28919.8|28919.8|28892.94|28892.94|0
1630051800000|2021-08-27 08:10:00|28899.02|28899.02|28950.7|28950.7|28954.25|28954.25|28890.41|28890.41|0
1630052100000|2021-08-27 08:15:00|28955.01|28955.01|28999.1|28999.1|28999.1|28999.1|28955.01|28955.01|0
1630052400000|2021-08-27 08:20:00|28990.48|28990.48|28949.2|28949.2|28990.48|28990.48|28932.72|28932.72|0
1630052700000|2021-08-27 08:25:00|28927.66|28927.66|28925.89|28925.89|28936.28|28936.28|28921.58|28921.58|0
1630053000000|2021-08-27 08:30:00|28927.66|28927.66|28901.82|28901.82|28927.66|28927.66|28901.82|28901.82|0
1630053300000|2021-08-27 08:35:00|28906.13|28906.13|28920.83|28920.83|28925.13|28925.13|28895.74|28895.74|0
1630053600000|2021-08-27 08:40:00|28901.82|28901.82|28892.19|28892.19|28919.05|28919.05|28892.19|28892.19|0
1630053900000|2021-08-27 08:45:00|28887.88|28887.88|28901.55|28901.55|28905.86|28905.86|28887.88|28887.88|0
1630054200000|2021-08-27 08:50:00|28888.63|28888.63|28858.49|28858.49|28890.41|28890.41|28854.18|28854.18|0
1630054500000|2021-08-27 08:55:00|28862.79|28862.79|28832.38|28832.38|28862.79|28862.79|28832.38|28832.38|0
1630054800000|2021-08-27 09:00:00|28836.68|28836.68|28838.46|28838.46|28851.38|28851.38|28836.68|28836.68|0
1630055100000|2021-08-27 09:05:00|28829.85|28829.85|28856.71|28856.71|28861.02|28861.02|28825.54|28825.54|0
1630055400000|2021-08-27 09:10:00|28852.4|28852.4|28827.32|28827.32|28852.4|28852.4|28827.32|28827.32|0
1630055700000|2021-08-27 09:15:00|28823.01|28823.01|28812.62|28812.62|28823.01|28823.01|28812.62|28812.62|0
1630056000000|2021-08-27 09:20:00|28814.4|28814.4|28810.09|28810.09|28843.79|28843.79|28810.09|28810.09|0
1630056300000|2021-08-27 09:25:00|28802.98|28802.98|28802.23|28802.23|28810.09|28810.09|28794.37|28794.37|0
1630056600000|2021-08-27 09:30:00|28805.78|28805.78|28796.42|28796.42|28813.65|28813.65|28796.42|28796.42|0
1630056900000|2021-08-27 09:35:00|28800.73|28800.73|28805.78|28805.78|28809.34|28809.34|28800.73|28800.73|0
1630057200000|2021-08-27 09:40:00|28797.17|28797.17|28788.56|28788.56|28801.48|28801.48|28784.25|28784.25|0
1630057500000|2021-08-27 09:45:00|28786.78|28786.78|28753.83|28753.83|28786.78|28786.78|28753.83|28753.83|0
1630057800000|2021-08-27 09:50:00|28749.53|28749.53|28740.91|28740.91|28753.08|28753.08|28740.91|28740.91|0
1630058100000|2021-08-27 09:55:00|28736.61|28736.61|28740.64|28740.64|28766.75|28766.75|28734.56|28734.56|0
1630058400000|2021-08-27 10:00:00|28744.2|28744.2|28747.48|28747.48|28766.75|28766.75|28744.2|28744.2|0
1630058700000|2021-08-27 10:05:00|28745.7|28745.7|28744.95|28744.95|28749.25|28749.25|28744.95|28744.95|0
1630059000000|2021-08-27 10:10:00|28736.33|28736.33|28744.2|28744.2|28744.2|28744.2|28732.78|28732.78|0
1630059300000|2021-08-27 10:15:00|28742.42|28742.42|28744.95|28744.95|28744.95|28744.95|28740.64|28740.64|0
1630059600000|2021-08-27 10:20:00|28743.17|28743.17|28735.58|28735.58|28754.59|28754.59|28726.7|28726.7|0
1630059900000|2021-08-27 10:25:00|28731.28|28731.28|28733.81|28733.81|28733.81|28733.81|28725.19|28725.19|0
1630060200000|2021-08-27 10:30:00|28729.5|28729.5|28710.5|28710.5|28729.5|28729.5|28710.5|28710.5|0
1630060500000|2021-08-27 10:35:00|28714.8|28714.8|28706.94|28706.94|28719.11|28719.11|28706.94|28706.94|0
1630060800000|2021-08-27 10:40:00|28705.16|28705.16|28724.17|28724.17|28724.17|28724.17|28705.16|28705.16|0
1630061100000|2021-08-27 10:45:00|28719.86|28719.86|28709.47|28709.47|28719.86|28719.86|28696.55|28696.55|0
1630061400000|2021-08-27 10:50:00|28713.78|28713.78|28708.72|28708.72|28727.72|28727.72|28708.72|28708.72|0
1630061700000|2021-08-27 10:55:00|28706.94|28706.94|28692.24|28692.24|28706.94|28706.94|28692.24|28692.24|0
1630062000000|2021-08-27 11:00:00|28696.55|28696.55|28698.33|28698.33|28700.86|28700.86|28694.77|28694.77|0
1630062300000|2021-08-27 11:05:00|28694.02|28694.02|28710.5|28710.5|28710.5|28710.5|28694.02|28694.02|0
1630062600000|2021-08-27 11:10:00|28714.8|28714.8|28720.89|28720.89|28725.19|28725.19|28704.41|28704.41|0
1630062900000|2021-08-27 11:15:00|28725.19|28725.19|28714.8|28714.8|28727.72|28727.72|28714.8|28714.8|0
1630063200000|2021-08-27 11:20:00|28710.5|28710.5|28700.11|28700.11|28710.5|28710.5|28700.11|28700.11|0
1630063500000|2021-08-27 11:25:00|28691.49|28691.49|28694.02|28694.02|28704.41|28704.41|28689.72|28689.72|0
1630063800000|2021-08-27 11:30:00|28689.72|28689.72|28694.02|28694.02|28698.33|28698.33|28685.41|28685.41|0
1630064100000|2021-08-27 11:35:00|28685.41|28685.41|28677.55|28677.55|28689.72|28689.72|28673.99|28673.99|0
1630064400000|2021-08-27 11:40:00|28668.94|28668.94|28654.99|28654.99|28668.94|28668.94|28652.46|28652.46|0
1630064700000|2021-08-27 11:45:00|28658.54|28658.54|28640.02|28640.02|28658.54|28658.54|28640.02|28640.02|0
1630065000000|2021-08-27 11:50:00|28635.71|28635.71|28643.3|28643.3|28643.3|28643.3|28623.55|28623.55|0
1630065300000|2021-08-27 11:55:00|28651.92|28651.92|28647.34|28647.34|28651.92|28651.92|28643.03|28643.03|0
1630065600000|2021-08-27 12:00:00|28639.47|28639.47|28625.53|28625.53|28639.47|28639.47|28623|28623|0
1630065900000|2021-08-27 12:05:00|28621.22|28621.22|28633.39|28633.39|28633.39|28633.39|28617.67|28617.67|0
1630066200000|2021-08-27 12:10:00|28637.7|28637.7|28629.08|28629.08|28637.7|28637.7|28620.47|28620.47|0
1630066500000|2021-08-27 12:15:00|28633.39|28633.39|28639.47|28639.47|28639.47|28639.47|28633.39|28633.39|0
1630066800000|2021-08-27 12:20:00|28643.78|28643.78|28648.09|28648.09|28652.39|28652.39|28643.78|28643.78|0
1630067100000|2021-08-27 12:25:00|28652.39|28652.39|28706.12|28706.12|28706.12|28706.12|28652.39|28652.39|0
1630067400000|2021-08-27 12:30:00|28714.74|28714.74|28676.73|28676.73|28719.04|28719.04|28676.73|28676.73|0
1630067700000|2021-08-27 12:35:00|28681.04|28681.04|28667.09|28667.09|28693.95|28693.95|28667.09|28667.09|0
1630068000000|2021-08-27 12:40:00|28671.4|28671.4|28666.07|28666.07|28675.7|28675.7|28666.07|28666.07|0
1630068300000|2021-08-27 12:45:00|28661.76|28661.76|28666.07|28666.07|28670.37|28670.37|28661.76|28661.76|0
1630068600000|2021-08-27 12:50:00|28661.76|28661.76|28667.09|28667.09|28669.62|28669.62|28656.7|28656.7|0
1630068900000|2021-08-27 12:55:00|28670.65|28670.65|28679.26|28679.26|28683.56|28683.56|28668.87|28668.87|0
1630069200000|2021-08-27 13:00:00|28674.95|28674.95|28670.65|28670.65|28674.95|28674.95|28670.65|28670.65|0
1630069500000|2021-08-27 13:05:00|28666.34|28666.34|28678.51|28678.51|28678.51|28678.51|28657.73|28657.73|0
1630069800000|2021-08-27 13:10:00|28680.28|28680.28|28686.37|28686.37|28686.37|28686.37|28678.51|28678.51|0
1630070100000|2021-08-27 13:15:00|28682.81|28682.81|28676.73|28676.73|28682.81|28682.81|28672.42|28672.42|0
1630070400000|2021-08-27 13:20:00|28681.04|28681.04|28685.34|28685.34|28688.9|28688.9|28681.04|28681.04|0
1630070700000|2021-08-27 13:25:00|28681.04|28681.04|28700.04|28700.04|28700.04|28700.04|28675.98|28675.98|0
1630071000000|2021-08-27 13:30:00|28695.73|28695.73|28712.21|28712.21|28720.07|28720.07|28664.56|28664.56|0
1630071300000|2021-08-27 13:35:00|28716.51|28716.51|28731.21|28731.21|28744.13|28744.13|28701.82|28701.82|0
1630071600000|2021-08-27 13:40:00|28739.82|28739.82|28791.77|28791.77|28791.77|28791.77|28738.04|28738.04|0
1630071900000|2021-08-27 13:45:00|28787.47|28787.47|28772.02|28772.02|28794.58|28794.58|28772.02|28772.02|0
1630072200000|2021-08-27 13:50:00|28767.71|28767.71|28768.46|28768.46|28784.94|28784.94|28763.4|28763.4|0
1630072500000|2021-08-27 13:55:00|28755.54|28755.54|28753.01|28753.01|28755.54|28755.54|28723.62|28723.62|0
1630072800000|2021-08-27 14:00:00|28757.32|28757.32|28822.19|28822.19|28822.19|28822.19|28728.68|28728.68|0
1630073100000|2021-08-27 14:05:00|28826.5|28826.5|28756.3|28756.3|28826.5|28826.5|28756.3|28756.3|0
1630073400000|2021-08-27 14:10:00|28751.99|28751.99|28740.85|28740.85|28751.99|28751.99|28736.54|28736.54|0
1630073700000|2021-08-27 14:15:00|28745.15|28745.15|28767.71|28767.71|28791.02|28791.02|28745.15|28745.15|0
1630074000000|2021-08-27 14:20:00|28763.4|28763.4|28757.32|28757.32|28784.18|28784.18|28753.01|28753.01|0
1630074300000|2021-08-27 14:25:00|28761.63|28761.63|28750.21|28750.21|28765.93|28765.93|28738.04|28738.04|0
1630074600000|2021-08-27 14:30:00|28754.52|28754.52|28763.13|28763.13|28767.44|28767.44|28744.13|28744.13|0
1630074900000|2021-08-27 14:35:00|28771.74|28771.74|28771.74|28771.74|28776.05|28776.05|28758.83|28758.83|0
1630075200000|2021-08-27 14:40:00|28773.52|28773.52|28754.52|28754.52|28782.13|28782.13|28752.74|28752.74|0
1630075500000|2021-08-27 14:45:00|28752.74|28752.74|28757.05|28757.05|28760.6|28760.6|28741.6|28741.6|0
1630075800000|2021-08-27 14:50:00|28758.83|28758.83|28745.91|28745.91|28764.91|28764.91|28745.91|28745.91|0
1630076100000|2021-08-27 14:55:00|28744.13|28744.13|28763.13|28763.13|28775.3|28775.3|28744.13|28744.13|0
1630076400000|2021-08-27 15:00:00|28767.44|28767.44|28763.13|28763.13|28780.36|28780.36|28758.83|28758.83|0
1630076700000|2021-08-27 15:05:00|28761.35|28761.35|28744.13|28744.13|28765.66|28765.66|28744.13|28744.13|0
1630077000000|2021-08-27 15:10:00|28739.82|28739.82|28741.6|28741.6|28744.13|28744.13|28735.52|28735.52|0
1630077300000|2021-08-27 15:15:00|28732.99|28732.99|28697.51|28697.51|28732.99|28732.99|28697.51|28697.51|0
1630077600000|2021-08-27 15:20:00|28693.2|28693.2|28687.12|28687.12|28699.29|28699.29|28684.59|28684.59|0
1630077900000|2021-08-27 15:25:00|28678.51|28678.51|28702.29|28702.29|28709.4|28709.4|28676.73|28676.73|0
1630394100000|2021-08-31 07:15:00|28774.27|28774.27|28759.58|28759.58|28799.36|28799.36|28723.35|28723.35|0
1630394400000|2021-08-31 07:20:00|28755.27|28755.27|28734.22|28734.22|28770.72|28770.72|28717.74|28717.74|0
1630394700000|2021-08-31 07:25:00|28742.83|28742.83|28730.66|28730.66|28764.36|28764.36|28713.16|28713.16|0
1630395000000|2021-08-31 07:30:00|28739.28|28739.28|28866.49|28866.49|28875.1|28875.1|28739.28|28739.28|0
1630395300000|2021-08-31 07:35:00|28868.26|28868.26|28882.21|28882.21|28883.71|28883.71|28859.65|28859.65|0
1630395600000|2021-08-31 07:40:00|28880.43|28880.43|28867.51|28867.51|28920.22|28920.22|28867.51|28867.51|0
1630395900000|2021-08-31 07:45:00|28865.73|28865.73|28883.99|28883.99|28888.29|28888.29|28859.65|28859.65|0
1630396200000|2021-08-31 07:50:00|28880.43|28880.43|28842.43|28842.43|28893.35|28893.35|28842.43|28842.43|0
1630396500000|2021-08-31 07:55:00|28838.12|28838.12|28845.71|28845.71|28850.01|28850.01|28837.09|28837.09|0
1630396800000|2021-08-31 08:00:00|28850.01|28850.01|28879.68|28879.68|28896.91|28896.91|28850.01|28850.01|0
1630397100000|2021-08-31 08:05:00|28892.6|28892.6|28901.21|28901.21|28901.21|28901.21|28888.29|28888.29|0
1630397400000|2021-08-31 08:10:00|28904.77|28904.77|28900.46|28900.46|28910.85|28910.85|28879.68|28879.68|0
1630397700000|2021-08-31 08:15:00|28896.15|28896.15|28882.21|28882.21|28904.77|28904.77|28882.21|28882.21|0
1630398000000|2021-08-31 08:20:00|28880.43|28880.43|28866.49|28866.49|28880.43|28880.43|28843.18|28843.18|0
1630398300000|2021-08-31 08:25:00|28857.87|28857.87|28868.26|28868.26|28868.26|28868.26|28857.87|28857.87|0
1630398600000|2021-08-31 08:30:00|28863.96|28863.96|28860.4|28860.4|28887.27|28887.27|28860.4|28860.4|0
1630398900000|2021-08-31 08:35:00|28856.1|28856.1|28870.79|28870.79|28881.18|28881.18|28843.18|28843.18|0
1630399200000|2021-08-31 08:40:00|28866.49|28866.49|28887.27|28887.27|28888.02|28888.02|28866.49|28866.49|0
1630399500000|2021-08-31 08:45:00|28889.04|28889.04|28915.91|28915.91|28915.91|28915.91|28884.74|28884.74|0
1630399800000|2021-08-31 08:50:00|28914.13|28914.13|28894.1|28894.1|28914.88|28914.88|28885.49|28885.49|0
1630400100000|2021-08-31 08:55:00|28898.41|28898.41|28922.74|28922.74|28931.36|28931.36|28898.41|28898.41|0
1630400400000|2021-08-31 09:00:00|28920.97|28920.97|28890.82|28890.82|28924.52|28924.52|28878.65|28878.65|0
1630400700000|2021-08-31 09:05:00|28899.43|28899.43|28905.52|28905.52|28911.6|28911.6|28896.91|28896.91|0
1630401000000|2021-08-31 09:10:00|28909.82|28909.82|28906.54|28906.54|28913.38|28913.38|28893.62|28893.62|0
1630401300000|2021-08-31 09:15:00|28902.24|28902.24|28903.74|28903.74|28915.91|28915.91|28901.21|28901.21|0
1630401600000|2021-08-31 09:20:00|28912.35|28912.35|28906.27|28906.27|28912.35|28912.35|28889.8|28889.8|0
1630401900000|2021-08-31 09:25:00|28910.58|28910.58|28914.88|28914.88|28916.66|28916.66|28906.27|28906.27|0
1630402200000|2021-08-31 09:30:00|28923.5|28923.5|28965.06|28965.06|28965.06|28965.06|28923.5|28923.5|0
1630402500000|2021-08-31 09:35:00|28960.75|28960.75|28951.11|28951.11|28971.89|28971.89|28951.11|28951.11|0
1630402800000|2021-08-31 09:40:00|28964.03|28964.03|28976.95|28976.95|28976.95|28976.95|28959.73|28959.73|0
1630403100000|2021-08-31 09:45:00|28981.26|28981.26|28965.81|28965.81|28981.26|28981.26|28945.78|28945.78|0
1630403400000|2021-08-31 09:50:00|28964.03|28964.03|28972.64|28972.64|28972.64|28972.64|28959.73|28959.73|0
1630403700000|2021-08-31 09:55:00|28966.56|28966.56|28954.39|28954.39|28972.64|28972.64|28946.81|28946.81|0
1630404000000|2021-08-31 10:00:00|28950.09|28950.09|28957.95|28957.95|28966.56|28966.56|28950.09|28950.09|0
1630404300000|2021-08-31 10:05:00|28962.25|28962.25|28958.7|28958.7|28975.17|28975.17|28950.09|28950.09|0
1630404600000|2021-08-31 10:10:00|28956.92|28956.92|28944|28944|28963.01|28963.01|28944|28944|0
1630404900000|2021-08-31 10:15:00|28945.78|28945.78|28945.78|28945.78|28950.09|28950.09|28924.25|28924.25|0
1630405200000|2021-08-31 10:20:00|28937.17|28937.17|28945.03|28945.03|28949.34|28949.34|28937.17|28937.17|0
1630405500000|2021-08-31 10:25:00|28943.25|28943.25|28933.61|28933.61|28948.31|28948.31|28933.61|28933.61|0
1630405800000|2021-08-31 10:30:00|28937.92|28937.92|28926.78|28926.78|28942.23|28942.23|28922.47|28922.47|0
1630406100000|2021-08-31 10:35:00|28931.08|28931.08|28937.17|28937.17|28941.47|28941.47|28918.16|28918.16|0
1630406400000|2021-08-31 10:40:00|28938.95|28938.95|28934.64|28934.64|28949.34|28949.34|28930.33|28930.33|0
1630406700000|2021-08-31 10:45:00|28938.95|28938.95|28922.47|28922.47|28938.95|28938.95|28888.77|28888.77|0
1630407000000|2021-08-31 10:50:00|28913.86|28913.86|28900.94|28900.94|28916.39|28916.39|28888.77|28888.77|0
1630407300000|2021-08-31 10:55:00|28892.33|28892.33|28877.63|28877.63|28892.33|28892.33|28861.16|28861.16|0
1630407600000|2021-08-31 11:00:00|28890.55|28890.55|28837.85|28837.85|28890.55|28890.55|28833.54|28833.54|0
1630407900000|2021-08-31 11:05:00|28833.54|28833.54|28803.39|28803.39|28833.54|28833.54|28797.31|28797.31|0
1630408200000|2021-08-31 11:10:00|28807.7|28807.7|28789.72|28789.72|28817.34|28817.34|28785.42|28785.42|0
1630408500000|2021-08-31 11:15:00|28785.42|28785.42|28798.34|28798.34|28798.34|28798.34|28768.94|28768.94|0
1630408800000|2021-08-31 11:20:00|28802.64|28802.64|28795.81|28795.81|28815.56|28815.56|28795.81|28795.81|0
1630409100000|2021-08-31 11:25:00|28794.03|28794.03|28788.97|28788.97|28794.03|28794.03|28772.5|28772.5|0
1630409400000|2021-08-31 11:30:00|28793.28|28793.28|28782.89|28782.89|28810.5|28810.5|28782.89|28782.89|0
1630409700000|2021-08-31 11:35:00|28791.5|28791.5|28830.53|28830.53|28830.53|28830.53|28791.5|28791.5|0
1630410000000|2021-08-31 11:40:00|28834.09|28834.09|28840.92|28840.92|28847|28847|28834.09|28834.09|0
1630410300000|2021-08-31 11:45:00|28832.31|28832.31|28828.27|28828.27|28832.31|28832.31|28815.36|28815.36|0
1630410600000|2021-08-31 11:50:00|28824.72|28824.72|28807.49|28807.49|28839.42|28839.42|28797.1|28797.1|0
1630410900000|2021-08-31 11:55:00|28809.27|28809.27|28850.08|28850.08|28851.86|28851.86|28809.27|28809.27|0
1630411200000|2021-08-31 12:00:00|28854.39|28854.39|28861.5|28861.5|28865.8|28865.8|28831.08|28831.08|0
1630411500000|2021-08-31 12:05:00|28857.19|28857.19|28888.36|28888.36|28888.36|28888.36|28857.19|28857.19|0
1630411800000|2021-08-31 12:10:00|28890.14|28890.14|28883.78|28883.78|28908.11|28908.11|28883.78|28883.78|0
1630412100000|2021-08-31 12:15:00|28888.09|28888.09|28888.09|28888.09|28888.09|28888.09|28883.78|28883.78|0
1630412400000|2021-08-31 12:20:00|28886.31|28886.31|28880.23|28880.23|28888.84|28888.84|28869.84|28869.84|0
1630412700000|2021-08-31 12:25:00|28875.92|28875.92|28860.47|28860.47|28877.7|28877.7|28856.16|28856.16|0
1630413000000|2021-08-31 12:30:00|28864.78|28864.78|28900.25|28900.25|28900.25|28900.25|28857.94|28857.94|0
1630413300000|2021-08-31 12:35:00|28902.03|28902.03|28893.42|28893.42|28902.03|28902.03|28871.61|28871.61|0
1630413600000|2021-08-31 12:40:00|28891.64|28891.64|28911.4|28911.4|28911.4|28911.4|28885.56|28885.56|0
1630413900000|2021-08-31 12:45:00|28907.09|28907.09|28905.31|28905.31|28909.62|28909.62|28901.01|28901.01|0
1630414200000|2021-08-31 12:50:00|28901.01|28901.01|28911.4|28911.4|28911.4|28911.4|28893.14|28893.14|0
1630414500000|2021-08-31 12:55:00|28907.09|28907.09|28909.62|28909.62|28909.62|28909.62|28901.01|28901.01|0
1630414800000|2021-08-31 13:00:00|28922.54|28922.54|28927.12|28927.12|28935.46|28935.46|28916.45|28916.45|0
1630415100000|2021-08-31 13:05:00|28931.42|28931.42|28944.62|28944.62|28947.15|28947.15|28931.42|28931.42|0
1630415400000|2021-08-31 13:10:00|28948.92|28948.92|28966.42|28966.42|28968.2|28968.2|28940.31|28940.31|0
1630415700000|2021-08-31 13:15:00|28970.73|28970.73|28990.76|28990.76|28995.06|28995.06|28970.73|28970.73|0
1630416000000|2021-08-31 13:20:00|28988.98|28988.98|28993.29|28993.29|28993.29|28993.29|28974.28|28974.28|0
1630416300000|2021-08-31 13:25:00|28989.73|28989.73|28993.29|28993.29|28996.84|28996.84|28980.37|28980.37|0
1630416600000|2021-08-31 13:30:00|29006.21|29006.21|29014.34|29014.34|29014.34|29014.34|28974.28|28974.28|0
1630416900000|2021-08-31 13:35:00|29018.65|29018.65|29003.95|29003.95|29046.26|29046.26|28999.64|28999.64|0
1630417200000|2021-08-31 13:40:00|29002.17|29002.17|28983.92|28983.92|29005.73|29005.73|28981.39|28981.39|0
1630417500000|2021-08-31 13:45:00|28988.23|28988.23|28993.29|28993.29|28999.37|28999.37|28967.45|28967.45|0
1630417800000|2021-08-31 13:50:00|28991.51|28991.51|28985.43|28985.43|28995.82|28995.82|28975.04|28975.04|0
1630418100000|2021-08-31 13:55:00|28983.65|28983.65|29001.15|29001.15|29007.98|29007.98|28979.34|28979.34|0
1630418400000|2021-08-31 14:00:00|28992.53|28992.53|29078.18|29078.18|29078.18|29078.18|28982.9|28982.9|0
1630418700000|2021-08-31 14:05:00|29082.49|29082.49|29082.49|29082.49|29097.19|29097.19|29059.18|29059.18|0
1630419000000|2021-08-31 14:10:00|29086.8|29086.8|29086.52|29086.52|29090.83|29090.83|29053.58|29053.58|0
1630419300000|2021-08-31 14:15:00|29080.44|29080.44|29084|29084|29092.61|29092.61|29071.83|29071.83|0
1630419600000|2021-08-31 14:20:00|29079.69|29079.69|29048.52|29048.52|29084|29084|29042.43|29042.43|0
1630419900000|2021-08-31 14:25:00|29039.91|29039.91|28977.84|28977.84|29039.91|29039.91|28976.81|28976.81|0
1630420200000|2021-08-31 14:30:00|28976.06|28976.06|28941.06|28941.06|28982.62|28982.62|28937.78|28937.78|0
1630420500000|2021-08-31 14:35:00|28932.45|28932.45|28930.67|28930.67|28954.73|28954.73|28909.14|28909.14|0
1630420800000|2021-08-31 14:40:00|28934.98|28934.98|28925.34|28925.34|28946.12|28946.12|28912.42|28912.42|0
1630421100000|2021-08-31 14:45:00|28921.03|28921.03|28953.98|28953.98|28965.12|28965.12|28910.64|28910.64|0
1630421400000|2021-08-31 14:50:00|28958.29|28958.29|28986.66|28986.66|28995.54|28995.54|28953.98|28953.98|0
1630421700000|2021-08-31 14:55:00|28990.96|28990.96|28996.77|28996.77|29004.63|29004.63|28978.8|28978.8|0
1630422000000|2021-08-31 15:00:00|28992.47|28992.47|29007.16|29007.16|29013.25|29013.25|28992.47|28992.47|0
1630422300000|2021-08-31 15:05:00|29011.47|29011.47|28995.75|28995.75|29015.78|29015.78|28995.75|28995.75|0
1630422600000|2021-08-31 15:10:00|28993.97|28993.97|28994.72|28994.72|29007.92|29007.92|28981.8|28981.8|0
1630422900000|2021-08-31 15:15:00|28998.28|28998.28|29019.06|29019.06|29023.36|29023.36|28989.66|28989.66|0
1630423200000|2021-08-31 15:20:00|29020.84|29020.84|29034.03|29034.03|29039.09|29039.09|29017.55|29017.55|0
1630423500000|2021-08-31 15:25:00|29038.33|29038.33|28995.75|28995.75|29038.33|29038.33|28983.58|28983.58|0
1630480500000|2021-09-01 07:15:00|29175.46|29175.46|29167.32|29167.32|29191.66|29191.66|29147.29|29147.29|0
1630480800000|2021-09-01 07:20:00|29170.88|29170.88|29173.41|29173.41|29210.66|29210.66|29170.88|29170.88|0
1630481100000|2021-09-01 07:25:00|29177.71|29177.71|29177.71|29177.71|29178.46|29178.46|29128.56|29128.56|0
1630481400000|2021-09-01 07:30:00|29182.02|29182.02|29138.95|29138.95|29186.33|29186.33|29134.65|29134.65|0
1630481700000|2021-09-01 07:35:00|29143.26|29143.26|29192.2|29192.2|29199.04|29199.04|29143.26|29143.26|0
1630482000000|2021-09-01 07:40:00|29187.9|29187.9|29149.89|29149.89|29187.9|29187.9|29145.58|29145.58|0
1630482300000|2021-09-01 07:45:00|29158.5|29158.5|29173.2|29173.2|29173.2|29173.2|29152.42|29152.42|0
1630482600000|2021-09-01 07:50:00|29176.75|29176.75|29132.66|29132.66|29179.28|29179.28|29132.66|29132.66|0
1630482900000|2021-09-01 07:55:00|29136.97|29136.97|29136.7|29136.7|29140.25|29140.25|29116.19|29116.19|0
1630483200000|2021-09-01 08:00:00|29138.48|29138.48|29174.7|29174.7|29179.01|29179.01|29138.48|29138.48|0
1630483500000|2021-09-01 08:05:00|29166.09|29166.09|29156.45|29156.45|29175.46|29175.46|29156.45|29156.45|0
1630483800000|2021-09-01 08:10:00|29160.76|29160.76|29206.63|29206.63|29208.4|29208.4|29160.76|29160.76|0
1630484100000|2021-09-01 08:15:00|29202.32|29202.32|29181.54|29181.54|29208.4|29208.4|29172.93|29172.93|0
1630484400000|2021-09-01 08:20:00|29187.62|29187.62|29199.79|29199.79|29208.4|29208.4|29187.62|29187.62|0
1630484700000|2021-09-01 08:25:00|29198.01|29198.01|29165.82|29165.82|29202.32|29202.32|29161.51|29161.51|0
1630485000000|2021-09-01 08:30:00|29167.6|29167.6|29176.96|29176.96|29185.57|29185.57|29151.12|29151.12|0
1630485300000|2021-09-01 08:35:00|29181.27|29181.27|29164.04|29164.04|29184.82|29184.82|29164.04|29164.04|0
1630485600000|2021-09-01 08:40:00|29165.82|29165.82|29196.24|29196.24|29196.24|29196.24|29165.82|29165.82|0
1630485900000|2021-09-01 08:45:00|29200.54|29200.54|29204.85|29204.85|29204.85|29204.85|29200.54|29200.54|0
1630486200000|2021-09-01 08:50:00|29199.79|29199.79|29196.24|29196.24|29208.4|29208.4|29195.48|29195.48|0
1630486500000|2021-09-01 08:55:00|29194.46|29194.46|29182.29|29182.29|29198.77|29198.77|29182.29|29182.29|0
1630486800000|2021-09-01 09:00:00|29173.68|29173.68|29151.12|29151.12|29182.29|29182.29|29151.12|29151.12|0
1630487100000|2021-09-01 09:05:00|29155.43|29155.43|29148.59|29148.59|29162.26|29162.26|29135.4|29135.4|0
1630487400000|2021-09-01 09:10:00|29152.9|29152.9|29167.6|29167.6|29171.9|29171.9|29152.9|29152.9|0
1630487700000|2021-09-01 09:15:00|29169.37|29169.37|29162.54|29162.54|29171.15|29171.15|29158.23|29158.23|0
1630488000000|2021-09-01 09:20:00|29158.98|29158.98|29151.12|29151.12|29160.76|29160.76|29146.82|29146.82|0
1630488300000|2021-09-01 09:25:00|29154.68|29154.68|29154.68|29154.68|29163.29|29163.29|29150.37|29150.37|0
1630488600000|2021-09-01 09:30:00|29150.37|29150.37|29156.45|29156.45|29160.76|29160.76|29143.53|29143.53|0
1630488900000|2021-09-01 09:35:00|29160.76|29160.76|29173.68|29173.68|29173.68|29173.68|29160.76|29160.76|0
1630489200000|2021-09-01 09:40:00|29169.37|29169.37|29173.68|29173.68|29186.6|29186.6|29169.37|29169.37|0
1630489500000|2021-09-01 09:45:00|29165.07|29165.07|29136.42|29136.42|29165.07|29165.07|29130.34|29130.34|0
1630489800000|2021-09-01 09:50:00|29132.87|29132.87|29095.62|29095.62|29132.87|29132.87|29095.62|29095.62|0
1630490100000|2021-09-01 09:55:00|29099.92|29099.92|29079.89|29079.89|29108.54|29108.54|29079.89|29079.89|0
1630490400000|2021-09-01 10:00:00|29075.59|29075.59|29077.37|29077.37|29081.67|29081.67|29066.98|29066.98|0
1630490700000|2021-09-01 10:05:00|29068.75|29068.75|29061.92|29061.92|29076.61|29076.61|29055.83|29055.83|0
1630491000000|2021-09-01 10:10:00|29066.22|29066.22|29073.33|29073.33|29073.33|29073.33|29066.22|29066.22|0
1630491300000|2021-09-01 10:15:00|29069.03|29069.03|29061.44|29061.44|29084.75|29084.75|29059.66|29059.66|0
1630491600000|2021-09-01 10:20:00|29059.66|29059.66|28994.79|28994.79|29059.66|29059.66|28986.18|28986.18|0
1630491900000|2021-09-01 10:25:00|28991.24|28991.24|28988.71|28988.71|29004.16|29004.16|28986.93|28986.93|0
1630492200000|2021-09-01 10:30:00|28984.4|28984.4|28994.79|28994.79|28999.1|28999.1|28984.4|28984.4|0
1630492500000|2021-09-01 10:35:00|28999.1|28999.1|28991.24|28991.24|28999.1|28999.1|28989.46|28989.46|0
1630492800000|2021-09-01 10:40:00|28989.46|28989.46|29011.26|29011.26|29019.88|29019.88|28989.46|28989.46|0
1630493100000|2021-09-01 10:45:00|29009.49|29009.49|29019.12|29019.12|29019.12|29019.12|29009.49|29009.49|0
1630493400000|2021-09-01 10:50:00|29026.99|29026.99|29039.91|29039.91|29039.91|29039.91|29018.37|29018.37|0
1630493700000|2021-09-01 10:55:00|29044.21|29044.21|29041.68|29041.68|29044.21|29044.21|29020.9|29020.9|0
1630494000000|2021-09-01 11:00:00|29054.6|29054.6|29056.38|29056.38|29056.38|29056.38|29045.99|29045.99|0
1630494300000|2021-09-01 11:05:00|29060.69|29060.69|29047.77|29047.77|29071.08|29071.08|29045.99|29045.99|0
1630494600000|2021-09-01 11:10:00|29051.32|29051.32|29066.02|29066.02|29066.02|29066.02|29051.32|29051.32|0
1630494900000|2021-09-01 11:15:00|29070.32|29070.32|29093.63|29093.63|29093.63|29093.63|29066.02|29066.02|0
1630495200000|2021-09-01 11:20:00|29091.86|29091.86|29116.94|29116.94|29116.94|29116.94|29091.86|29091.86|0
1630495500000|2021-09-01 11:25:00|29112.64|29112.64|29129.11|29129.11|29131.64|29131.64|29108.33|29108.33|0
1630495800000|2021-09-01 11:30:00|29133.42|29133.42|29143.81|29143.81|29148.11|29148.11|29129.11|29129.11|0
1630496100000|2021-09-01 11:35:00|29137.72|29137.72|29142.03|29142.03|29142.03|29142.03|29129.11|29129.11|0
1630496400000|2021-09-01 11:40:00|29143.81|29143.81|29168.89|29168.89|29173.2|29173.2|29142.03|29142.03|0
1630496700000|2021-09-01 11:45:00|29164.59|29164.59|29136.97|29136.97|29177.51|29177.51|29136.97|29136.97|0
1630497000000|2021-09-01 11:50:00|29145.58|29145.58|29112.64|29112.64|29145.58|29145.58|29108.33|29108.33|0
1630497300000|2021-09-01 11:55:00|29108.33|29108.33|29097.94|29097.94|29108.33|29108.33|29095.41|29095.41|0
1630497600000|2021-09-01 12:00:00|29099.72|29099.72|29105.8|29105.8|29114.41|29114.41|29099.72|29099.72|0
1630497900000|2021-09-01 12:05:00|29101.49|29101.49|29099.72|29099.72|29116.19|29116.19|29097.19|29097.19|0
1630498200000|2021-09-01 12:10:00|29086.8|29086.8|29062.74|29062.74|29086.8|29086.8|29044.48|29044.48|0
1630498500000|2021-09-01 12:15:00|29059.18|29059.18|29076.41|29076.41|29093.63|29093.63|29041.96|29041.96|0
1630498800000|2021-09-01 12:20:00|29089.33|29089.33|29080.71|29080.71|29089.33|29089.33|29076.41|29076.41|0
1630499100000|2021-09-01 12:25:00|29076.41|29076.41|29061.71|29061.71|29076.41|29076.41|29061.71|29061.71|0
1630499400000|2021-09-01 12:30:00|29059.93|29059.93|29079.69|29079.69|29079.69|29079.69|29042.71|29042.71|0
1630499700000|2021-09-01 12:35:00|29071.08|29071.08|29041.68|29041.68|29075.38|29075.38|29031.29|29031.29|0
1630500000000|2021-09-01 12:40:00|29043.46|29043.46|29033.07|29033.07|29045.24|29045.24|29028.76|29028.76|0
1630500300000|2021-09-01 12:45:00|29037.38|29037.38|29025.21|29025.21|29045.99|29045.99|29017.35|29017.35|0
1630500600000|2021-09-01 12:50:00|29026.99|29026.99|29032.32|29032.32|29038.4|29038.4|29026.99|29026.99|0
1630500900000|2021-09-01 12:55:00|29030.54|29030.54|29013.04|29013.04|29041.68|29041.68|29013.04|29013.04|0
1630501200000|2021-09-01 13:00:00|29017.35|29017.35|29002.65|29002.65|29017.35|29017.35|29000.87|29000.87|0
1630501500000|2021-09-01 13:05:00|29004.43|29004.43|29002.65|29002.65|29008.73|29008.73|29000.12|29000.12|0
1630501800000|2021-09-01 13:10:00|28998.34|28998.34|29023.43|29023.43|29027.74|29027.74|28994.04|28994.04|0
1630502100000|2021-09-01 13:15:00|29019.12|29019.12|29007.98|29007.98|29026.99|29026.99|29001.9|29001.9|0
1630502400000|2021-09-01 13:20:00|29003.68|29003.68|29011.54|29011.54|29011.54|29011.54|28995.06|28995.06|0
1630502700000|2021-09-01 13:25:00|29007.23|29007.23|28987.48|28987.48|29017.62|29017.62|28987.48|28987.48|0
1630503000000|2021-09-01 13:30:00|28991.78|28991.78|28977.84|28977.84|29011.54|29011.54|28972.78|28972.78|0
1630503300000|2021-09-01 13:35:00|28973.53|28973.53|29004.7|29004.7|29009.01|29009.01|28956.3|28956.3|0
1630503600000|2021-09-01 13:40:00|29009.01|29009.01|28995.06|28995.06|29010.78|29010.78|28990.76|28990.76|0
1630503900000|2021-09-01 13:45:00|28990.76|28990.76|28961.36|28961.36|28999.37|28999.37|28957.06|28957.06|0
1630504200000|2021-09-01 13:50:00|28969.98|28969.98|28940.58|28940.58|28969.98|28969.98|28934.5|28934.5|0
1630504500000|2021-09-01 13:55:00|28936.28|28936.28|28967.45|28967.45|28967.45|28967.45|28932.72|28932.72|0
1630504800000|2021-09-01 14:00:00|28971.75|28971.75|28976.06|28976.06|28976.06|28976.06|28942.36|28942.36|0
1630505100000|2021-09-01 14:05:00|28980.37|28980.37|28961.36|28961.36|28984.67|28984.67|28954.53|28954.53|0
1630505400000|2021-09-01 14:10:00|28957.06|28957.06|28931.97|28931.97|28969.98|28969.98|28931.97|28931.97|0
1630505700000|2021-09-01 14:15:00|28927.66|28927.66|28896.49|28896.49|28927.66|28927.66|28889.66|28889.66|0
1630506000000|2021-09-01 14:20:00|28892.19|28892.19|28873.94|28873.94|28896.49|28896.49|28869.63|28869.63|0
1630506300000|2021-09-01 14:25:00|28878.24|28878.24|28872.16|28872.16|28882.55|28882.55|28872.16|28872.16|0
1630506600000|2021-09-01 14:30:00|28878.24|28878.24|28885.08|28885.08|28892.94|28892.94|28873.94|28873.94|0
1630506900000|2021-09-01 14:35:00|28886.86|28886.86|28869.63|28869.63|28905.86|28905.86|28844.54|28844.54|0
1630507200000|2021-09-01 14:40:00|28865.32|28865.32|28825.54|28825.54|28871.41|28871.41|28821.23|28821.23|0
1630507500000|2021-09-01 14:45:00|28829.85|28829.85|28790.81|28790.81|28834.15|28834.15|28779.67|28779.67|0
1630507800000|2021-09-01 14:50:00|28782.2|28782.2|28783.98|28783.98|28804.76|28804.76|28779.67|28779.67|0
1630508100000|2021-09-01 14:55:00|28779.67|28779.67|28788.29|28788.29|28792.59|28792.59|28766.75|28766.75|0
1630508400000|2021-09-01 15:00:00|28792.59|28792.59|28743.17|28743.17|28792.59|28792.59|28743.17|28743.17|0
1630508700000|2021-09-01 15:05:00|28751.78|28751.78|28759.64|28759.64|28759.64|28759.64|28737.09|28737.09|0
1630509000000|2021-09-01 15:10:00|28757.87|28757.87|28761.15|28761.15|28761.15|28761.15|28735.31|28735.31|0
1630509300000|2021-09-01 15:15:00|28762.93|28762.93|28800.18|28800.18|28801.96|28801.96|28762.93|28762.93|0
1630509600000|2021-09-01 15:20:00|28803.73|28803.73|28781.18|28781.18|28815.9|28815.9|28766.48|28766.48|0
1630509900000|2021-09-01 15:25:00|28782.95|28782.95|28814.4|28814.4|28814.4|28814.4|28757.11|28757.11|0
1630566900000|2021-09-02 07:15:00|28934.77|28934.77|28884.33|28884.33|28939.08|28939.08|28854.93|28854.93|0
1630567200000|2021-09-02 07:20:00|28897.25|28897.25|28849.6|28849.6|28901.55|28901.55|28849.6|28849.6|0
1630567500000|2021-09-02 07:25:00|28846.05|28846.05|28834.63|28834.63|28850.35|28850.35|28826.02|28826.02|0
1630567800000|2021-09-02 07:30:00|28826.02|28826.02|28821.44|28821.44|28838.94|28838.94|28795.6|28795.6|0
1630568100000|2021-09-02 07:35:00|28823.22|28823.22|28810.3|28810.3|28823.22|28823.22|28803.46|28803.46|0
1630568400000|2021-09-02 07:40:00|28805.99|28805.99|28788.76|28788.76|28810.3|28810.3|28788.76|28788.76|0
1630568700000|2021-09-02 07:45:00|28793.07|28793.07|28754.79|28754.79|28793.07|28793.07|28746.18|28746.18|0
1630569000000|2021-09-02 07:50:00|28750.49|28750.49|28795.6|28795.6|28795.6|28795.6|28746.18|28746.18|0
1630569300000|2021-09-02 07:55:00|28797.38|28797.38|28807.77|28807.77|28816.38|28816.38|28797.38|28797.38|0
1630569600000|2021-09-02 08:00:00|28812.07|28812.07|28821.71|28821.71|28828.55|28828.55|28803.46|28803.46|0
1630569900000|2021-09-02 08:05:00|28819.93|28819.93|28817.41|28817.41|28819.93|28819.93|28805.24|28805.24|0
1630570200000|2021-09-02 08:10:00|28821.71|28821.71|28819.93|28819.93|28834.63|28834.63|28815.63|28815.63|0
1630570500000|2021-09-02 08:15:00|28832.85|28832.85|28803.46|28803.46|28838.19|28838.19|28803.46|28803.46|0
1630570800000|2021-09-02 08:20:00|28799.15|28799.15|28793.07|28793.07|28826.02|28826.02|28793.07|28793.07|0
1630571100000|2021-09-02 08:25:00|28791.29|28791.29|28793.07|28793.07|28801.68|28801.68|28791.29|28791.29|0
1630571400000|2021-09-02 08:30:00|28794.85|28794.85|28776.6|28776.6|28799.15|28799.15|28776.6|28776.6|0
1630571700000|2021-09-02 08:35:00|28780.9|28780.9|28767.98|28767.98|28780.9|28780.9|28767.98|28767.98|0
1630572000000|2021-09-02 08:40:00|28772.29|28772.29|28776.6|28776.6|28802.71|28802.71|28772.29|28772.29|0
1630572300000|2021-09-02 08:45:00|28780.9|28780.9|28792.05|28792.05|28804.21|28804.21|28780.9|28780.9|0
1630572600000|2021-09-02 08:50:00|28790.27|28790.27|28769.49|28769.49|28790.27|28790.27|28769.49|28769.49|0
1630572900000|2021-09-02 08:55:00|28765.18|28765.18|28759.85|28759.85|28776.32|28776.32|28759.85|28759.85|0
1630573200000|2021-09-02 09:00:00|28755.54|28755.54|28764.16|28764.16|28764.16|28764.16|28755.54|28755.54|0
1630573500000|2021-09-02 09:05:00|28765.93|28765.93|28777.35|28777.35|28784.18|28784.18|28765.93|28765.93|0
1630573800000|2021-09-02 09:10:00|28785.96|28785.96|28798.88|28798.88|28798.88|28798.88|28785.96|28785.96|0
1630574100000|2021-09-02 09:15:00|28794.58|28794.58|28767.71|28767.71|28794.58|28794.58|28765.93|28765.93|0
1630574400000|2021-09-02 09:20:00|28759.1|28759.1|28756.57|28756.57|28760.88|28760.88|28754.79|28754.79|0
1630574700000|2021-09-02 09:25:00|28752.26|28752.26|28752.26|28752.26|28756.57|28756.57|28746.18|28746.18|0
1630575000000|2021-09-02 09:30:00|28756.57|28756.57|28752.26|28752.26|28765.18|28765.18|28752.26|28752.26|0
1630575300000|2021-09-02 09:35:00|28760.88|28760.88|28755.82|28755.82|28768.74|28768.74|28754.04|28754.04|0
1630575600000|2021-09-02 09:40:00|28754.04|28754.04|28749.73|28749.73|28762.65|28762.65|28749.73|28749.73|0
1630575900000|2021-09-02 09:45:00|28753.29|28753.29|28800.93|28800.93|28800.93|28800.93|28753.29|28753.29|0
1630576200000|2021-09-02 09:50:00|28796.63|28796.63|28791.29|28791.29|28796.63|28796.63|28778.37|28778.37|0
1630576500000|2021-09-02 09:55:00|28772.29|28772.29|28782.68|28782.68|28782.68|28782.68|28770.51|28770.51|0
1630576800000|2021-09-02 10:00:00|28784.46|28784.46|28780.15|28780.15|28793.07|28793.07|28780.15|28780.15|0
1630577100000|2021-09-02 10:05:00|28775.84|28775.84|28767.98|28767.98|28775.84|28775.84|28767.98|28767.98|0
1630577400000|2021-09-02 10:10:00|28763.68|28763.68|28737.57|28737.57|28763.68|28763.68|28732.51|28732.51|0
1630577700000|2021-09-02 10:15:00|28724.65|28724.65|28741.12|28741.12|28741.12|28741.12|28724.65|28724.65|0
1630578000000|2021-09-02 10:20:00|28736.81|28736.81|28736.81|28736.81|28745.43|28745.43|28728.2|28728.2|0
1630578300000|2021-09-02 10:25:00|28741.12|28741.12|28750.76|28750.76|28755.06|28755.06|28741.12|28741.12|0
1630578600000|2021-09-02 10:30:00|28746.45|28746.45|28742.9|28742.9|28755.06|28755.06|28738.59|28738.59|0
1630578900000|2021-09-02 10:35:00|28738.59|28738.59|28744.67|28744.67|28744.67|28744.67|28735.04|28735.04|0
1630579200000|2021-09-02 10:40:00|28748.98|28748.98|28750.76|28750.76|28750.76|28750.76|28740.37|28740.37|0
1630579500000|2021-09-02 10:45:00|28755.06|28755.06|28728.2|28728.2|28759.37|28759.37|28728.2|28728.2|0
1630579800000|2021-09-02 10:50:00|28732.51|28732.51|28763.68|28763.68|28763.68|28763.68|28732.51|28732.51|0
1630580100000|2021-09-02 10:55:00|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|28772.29|0
1630580400000|2021-09-02 11:00:00|28776.6|28776.6|28779.4|28779.4|28780.15|28780.15|28775.84|28775.84|0
1630580700000|2021-09-02 11:05:00|28783.71|28783.71|28794.85|28794.85|28796.63|28796.63|28783.71|28783.71|0
1630581000000|2021-09-02 11:10:00|28799.15|28799.15|28809.54|28809.54|28816.38|28816.38|28799.15|28799.15|0
1630581300000|2021-09-02 11:15:00|28805.24|28805.24|28789.52|28789.52|28805.24|28805.24|28789.52|28789.52|0
1630581600000|2021-09-02 11:20:00|28785.21|28785.21|28786.99|28786.99|28788.76|28788.76|28785.21|28785.21|0
1630581900000|2021-09-02 11:25:00|28791.29|28791.29|28810.3|28810.3|28810.3|28810.3|28791.29|28791.29|0
1630582200000|2021-09-02 11:30:00|28812.07|28812.07|28807.77|28807.77|28816.38|28816.38|28807.77|28807.77|0
1630582500000|2021-09-02 11:35:00|28809.54|28809.54|28797.38|28797.38|28809.54|28809.54|28793.07|28793.07|0
1630582800000|2021-09-02 11:40:00|28793.07|28793.07|28784.46|28784.46|28793.07|28793.07|28784.46|28784.46|0
1630583100000|2021-09-02 11:45:00|28782.68|28782.68|28784.46|28784.46|28788.76|28788.76|28774.82|28774.82|0
1630583400000|2021-09-02 11:50:00|28786.24|28786.24|28783.71|28783.71|28796.63|28796.63|28783.71|28783.71|0
1630583700000|2021-09-02 11:55:00|28788.01|28788.01|28777.62|28777.62|28788.01|28788.01|28775.84|28775.84|0
1630584000000|2021-09-02 12:00:00|28781.93|28781.93|28781.93|28781.93|28786.24|28786.24|28781.93|28781.93|0
1630584300000|2021-09-02 12:05:00|28777.62|28777.62|28769.01|28769.01|28777.62|28777.62|28765.45|28765.45|0
1630584600000|2021-09-02 12:10:00|28773.32|28773.32|28775.09|28775.09|28775.09|28775.09|28773.32|28773.32|0
1630584900000|2021-09-02 12:15:00|28762.17|28762.17|28768.26|28768.26|28768.26|28768.26|28762.17|28762.17|0
1630585200000|2021-09-02 12:20:00|28770.03|28770.03|28776.12|28776.12|28784.73|28784.73|28770.03|28770.03|0
1630585500000|2021-09-02 12:25:00|28780.42|28780.42|28790.81|28790.81|28790.81|28790.81|28780.42|28780.42|0
1630585800000|2021-09-02 12:30:00|28786.51|28786.51|28795.12|28795.12|28796.9|28796.9|28782.2|28782.2|0
1630586100000|2021-09-02 12:35:00|28798.68|28798.68|28787.53|28787.53|28815.9|28815.9|28787.53|28787.53|0
1630586400000|2021-09-02 12:40:00|28791.84|28791.84|28821.99|28821.99|28826.29|28826.29|28783.23|28783.23|0
1630586700000|2021-09-02 12:45:00|28817.68|28817.68|28802.98|28802.98|28817.68|28817.68|28798.68|28798.68|0
1630587000000|2021-09-02 12:50:00|28807.29|28807.29|28834.15|28834.15|28834.15|28834.15|28807.29|28807.29|0
1630587300000|2021-09-02 12:55:00|28832.38|28832.38|28825.54|28825.54|28840.24|28840.24|28821.23|28821.23|0
1630587600000|2021-09-02 13:00:00|28834.15|28834.15|28834.9|28834.9|28838.46|28838.46|28818.43|28818.43|0
1630587900000|2021-09-02 13:05:00|28836.68|28836.68|28859.24|28859.24|28865.32|28865.32|28836.68|28836.68|0
1630588200000|2021-09-02 13:10:00|28861.02|28861.02|28858.49|28858.49|28861.02|28861.02|28852.4|28852.4|0
1630588500000|2021-09-02 13:15:00|28856.71|28856.71|28831.62|28831.62|28856.71|28856.71|28831.62|28831.62|0
1630588800000|2021-09-02 13:20:00|28835.93|28835.93|28828.07|28828.07|28842.77|28842.77|28828.07|28828.07|0
1630589100000|2021-09-02 13:25:00|28832.38|28832.38|28865.05|28865.05|28869.36|28869.36|28828.07|28828.07|0
1630589400000|2021-09-02 13:30:00|28868.6|28868.6|28887.61|28887.61|28906.61|28906.61|28862.52|28862.52|0
1630589700000|2021-09-02 13:35:00|28891.91|28891.91|28843.24|28843.24|28891.91|28891.91|28843.24|28843.24|0
1630590000000|2021-09-02 13:40:00|28839.69|28839.69|28834.63|28834.63|28845.77|28845.77|28830.32|28830.32|0
1630590300000|2021-09-02 13:45:00|28836.41|28836.41|28814.88|28814.88|28842.49|28842.49|28814.88|28814.88|0
1630590600000|2021-09-02 13:50:00|28810.57|28810.57|28812.07|28812.07|28832.85|28832.85|28810.3|28810.3|0
1630590900000|2021-09-02 13:55:00|28816.38|28816.38|28814.88|28814.88|28817.41|28817.41|28794.1|28794.1|0
1630591200000|2021-09-02 14:00:00|28810.57|28810.57|28811.32|28811.32|28819.93|28819.93|28794.1|28794.1|0
1630591500000|2021-09-02 14:05:00|28807.02|28807.02|28795.87|28795.87|28814.88|28814.88|28794.1|28794.1|0
1630591800000|2021-09-02 14:10:00|28800.18|28800.18|28803.73|28803.73|28806.26|28806.26|28787.26|28787.26|0
1630592100000|2021-09-02 14:15:00|28799.43|28799.43|28820.21|28820.21|28830.6|28830.6|28786.51|28786.51|0
1630592400000|2021-09-02 14:20:00|28828.82|28828.82|28853.16|28853.16|28853.16|28853.16|28828.82|28828.82|0
1630592700000|2021-09-02 14:25:00|28857.46|28857.46|28867.1|28867.1|28869.63|28869.63|28848.1|28848.1|0
1630593000000|2021-09-02 14:30:00|28871.41|28871.41|28885.35|28885.35|28885.35|28885.35|28865.32|28865.32|0
1630593300000|2021-09-02 14:35:00|28889.66|28889.66|28919.32|28919.32|28919.32|28919.32|28884.6|28884.6|0
1630593600000|2021-09-02 14:40:00|28917.55|28917.55|28927.94|28927.94|28932.24|28932.24|28911.46|28911.46|0
1630593900000|2021-09-02 14:45:00|28932.24|28932.24|28919.05|28919.05|28932.24|28932.24|28912.22|28912.22|0
1630594200000|2021-09-02 14:50:00|28923.36|28923.36|28939.83|28939.83|28941.61|28941.61|28923.36|28923.36|0
1630594500000|2021-09-02 14:55:00|28935.52|28935.52|28931.22|28931.22|28941.61|28941.61|28922.61|28922.61|0
1630594800000|2021-09-02 15:00:00|28935.52|28935.52|28941.61|28941.61|28941.61|28941.61|28926.91|28926.91|0
1630595100000|2021-09-02 15:05:00|28945.91|28945.91|28942.63|28942.63|28959.86|28959.86|28937.3|28937.3|0
1630595400000|2021-09-02 15:10:00|28946.94|28946.94|28944.41|28944.41|28951.25|28951.25|28942.63|28942.63|0
1630595700000|2021-09-02 15:15:00|28942.63|28942.63|28936.55|28936.55|28944.41|28944.41|28925.41|28925.41|0
1630596000000|2021-09-02 15:20:00|28932.24|28932.24|28936.55|28936.55|28940.86|28940.86|28918.3|28918.3|0
1630596300000|2021-09-02 15:25:00|28940.86|28940.86|28966.97|28966.97|28966.97|28966.97|28925.41|28925.41|0
1630653300000|2021-09-03 07:15:00|28980.71|28980.71|28982.48|28982.48|28991.1|28991.1|28955.62|28955.62|0
1630653600000|2021-09-03 07:20:00|28980.71|28980.71|28973.87|28973.87|28989.32|28989.32|28966.01|28966.01|0
1630653900000|2021-09-03 07:25:00|28978.18|28978.18|28948.78|28948.78|28978.18|28978.18|28947.01|28947.01|0
1630654200000|2021-09-03 07:30:00|28953.09|28953.09|28983.51|28983.51|28993.9|28993.9|28944.48|28944.48|0
1630654500000|2021-09-03 07:35:00|28987.82|28987.82|28968.06|28968.06|28987.82|28987.82|28966.28|28966.28|0
1630654800000|2021-09-03 07:40:00|28969.84|28969.84|28999.98|28999.98|29004.29|29004.29|28952.34|28952.34|0
1630655100000|2021-09-03 07:45:00|29001.76|29001.76|28988.84|28988.84|29001.76|29001.76|28979.2|28979.2|0
1630655400000|2021-09-03 07:50:00|28990.62|28990.62|28999.23|28999.23|29003.54|29003.54|28988.84|28988.84|0
1630655700000|2021-09-03 07:55:00|28997.45|28997.45|29001.01|29001.01|29005.31|29005.31|28990.62|28990.62|0
1630656000000|2021-09-03 08:00:00|28996.7|28996.7|28980.23|28980.23|28996.7|28996.7|28968.06|28968.06|0
1630656300000|2021-09-03 08:05:00|28982|28982|29015.7|29015.7|29015.7|29015.7|28982|28982|0
1630656600000|2021-09-03 08:10:00|29013.93|29013.93|28989.59|28989.59|29013.93|29013.93|28987.82|28987.82|0
1630656900000|2021-09-03 08:15:00|28998.21|28998.21|28955.89|28955.89|29011.12|29011.12|28955.89|28955.89|0
1630657200000|2021-09-03 08:20:00|28951.59|28951.59|28932.58|28932.58|28951.59|28951.59|28928.28|28928.28|0
1630657500000|2021-09-03 08:25:00|28947.28|28947.28|28945.5|28945.5|28955.89|28955.89|28945.5|28945.5|0
1630657800000|2021-09-03 08:30:00|28949.81|28949.81|28927.25|28927.25|28960.2|28960.2|28922.95|28922.95|0
1630658100000|2021-09-03 08:35:00|28935.86|28935.86|28966.28|28966.28|28966.28|28966.28|28935.86|28935.86|0
1630658400000|2021-09-03 08:40:00|28970.59|28970.59|28976.67|28976.67|28976.67|28976.67|28970.59|28970.59|0
1630658700000|2021-09-03 08:45:00|28974.9|28974.9|28974.9|28974.9|28974.9|28974.9|28974.9|28974.9|0
1630659000000|2021-09-03 08:50:00|28970.59|28970.59|28977.43|28977.43|28977.43|28977.43|28964.51|28964.51|0
1630659300000|2021-09-03 08:55:00|28986.04|28986.04|28987.82|28987.82|28987.82|28987.82|28979.2|28979.2|0
1630659600000|2021-09-03 09:00:00|28983.51|28983.51|28994.65|28994.65|29009.35|29009.35|28979.2|28979.2|0
1630659900000|2021-09-03 09:05:00|28981.73|28981.73|28996.43|28996.43|28996.43|28996.43|28973.12|28973.12|0
1630660200000|2021-09-03 09:10:00|29000.73|29000.73|29000.73|29000.73|29000.73|29000.73|28992.12|28992.12|0
1630660500000|2021-09-03 09:15:00|28997.18|28997.18|28995.4|28995.4|28998.96|28998.96|28995.4|28995.4|0
1630660800000|2021-09-03 09:20:00|28997.18|28997.18|29025.82|29025.82|29036.21|29036.21|28997.18|28997.18|0
1630661100000|2021-09-03 09:25:00|29030.13|29030.13|29035.46|29035.46|29049.13|29049.13|29030.13|29030.13|0
1630661400000|2021-09-03 09:30:00|29033.68|29033.68|29042.3|29042.3|29046.6|29046.6|29033.68|29033.68|0
1630661700000|2021-09-03 09:35:00|29040.52|29040.52|29049.13|29049.13|29049.13|29049.13|29040.52|29040.52|0
1630662000000|2021-09-03 09:40:00|29053.44|29053.44|29055.21|29055.21|29061.3|29061.3|29052.69|29052.69|0
1630662300000|2021-09-03 09:45:00|29059.52|29059.52|29044.82|29044.82|29059.52|29059.52|29040.52|29040.52|0
1630662600000|2021-09-03 09:50:00|29040.52|29040.52|29044.82|29044.82|29057.74|29057.74|29036.21|29036.21|0
1630662900000|2021-09-03 09:55:00|29036.21|29036.21|29025.82|29025.82|29044.82|29044.82|29012.9|29012.9|0
1630663200000|2021-09-03 10:00:00|29021.52|29021.52|29018.99|29018.99|29021.52|29021.52|29008.6|29008.6|0
1630663500000|2021-09-03 10:05:00|29023.29|29023.29|29029.75|29029.75|29029.75|29029.75|29023.29|29023.29|0
1630663800000|2021-09-03 10:10:00|29031.91|29031.91|29024.04|29024.04|29036.21|29036.21|29024.04|29024.04|0
1630664100000|2021-09-03 10:15:00|29015.43|29015.43|29005.04|29005.04|29024.04|29024.04|29005.04|29005.04|0
1630664400000|2021-09-03 10:20:00|29013.65|29013.65|29013.65|29013.65|29017.96|29017.96|29009.35|29009.35|0
1630664700000|2021-09-03 10:25:00|29009.35|29009.35|29020.76|29020.76|29020.76|29020.76|29009.35|29009.35|0
1630665000000|2021-09-03 10:30:00|29025.07|29025.07|29029.38|29029.38|29029.38|29029.38|29025.07|29025.07|0
1630665300000|2021-09-03 10:35:00|29027.6|29027.6|29019.74|29019.74|29027.6|29027.6|29019.74|29019.74|0
1630665600000|2021-09-03 10:40:00|29015.43|29015.43|29011.12|29011.12|29019.74|29019.74|29011.12|29011.12|0
1630665900000|2021-09-03 10:45:00|29009.35|29009.35|29004.29|29004.29|29009.35|29009.35|28994.65|28994.65|0
1630666200000|2021-09-03 10:50:00|29008.6|29008.6|29004.29|29004.29|29008.6|29008.6|29004.29|29004.29|0
1630666500000|2021-09-03 10:55:00|29008.6|29008.6|29006.82|29006.82|29012.9|29012.9|29006.82|29006.82|0
1630666800000|2021-09-03 11:00:00|28998.21|28998.21|29004.29|29004.29|29008.6|29008.6|28993.9|28993.9|0
1630667100000|2021-09-03 11:05:00|28999.98|28999.98|29006.82|29006.82|29006.82|29006.82|28993.9|28993.9|0
1630667400000|2021-09-03 11:10:00|29008.6|29008.6|29010.37|29010.37|29010.37|29010.37|29008.6|29008.6|0
1630667700000|2021-09-03 11:15:00|29012.15|29012.15|29018.23|29018.23|29018.23|29018.23|29003.54|29003.54|0
1630668000000|2021-09-03 11:20:00|29022.54|29022.54|29024.32|29024.32|29032.93|29032.93|29022.54|29022.54|0
1630668300000|2021-09-03 11:25:00|29027.87|29027.87|29023.57|29023.57|29030.4|29030.4|29020.01|29020.01|0
1630668600000|2021-09-03 11:30:00|29028.9|29028.9|29027.87|29027.87|29037.51|29037.51|29023.57|29023.57|0
1630668900000|2021-09-03 11:35:00|29026.09|29026.09|29026.09|29026.09|29036.48|29036.48|29026.09|29026.09|0
1630669200000|2021-09-03 11:40:00|29021.79|29021.79|29008.87|29008.87|29021.79|29021.79|29002.79|29002.79|0
1630669500000|2021-09-03 11:45:00|29013.18|29013.18|29021.04|29021.04|29025.34|29025.34|29013.18|29013.18|0
1630669800000|2021-09-03 11:50:00|29022.81|29022.81|29030.67|29030.67|29034.98|29034.98|29022.81|29022.81|0
1630670100000|2021-09-03 11:55:00|29026.37|29026.37|29024.59|29024.59|29026.37|29026.37|29018.51|29018.51|0
1630670400000|2021-09-03 12:00:00|29022.81|29022.81|29014.2|29014.2|29024.59|29024.59|29014.2|29014.2|0
1630670700000|2021-09-03 12:05:00|29018.51|29018.51|29009.89|29009.89|29024.59|29024.59|29005.59|29005.59|0
1630671000000|2021-09-03 12:10:00|29008.12|29008.12|29005.59|29005.59|29009.89|29009.89|28997.73|28997.73|0
1630671300000|2021-09-03 12:15:00|29009.89|29009.89|28969.36|28969.36|29014.2|29014.2|28969.36|28969.36|0
1630671600000|2021-09-03 12:20:00|28965.05|28965.05|28956.17|28956.17|28965.05|28965.05|28938.94|28938.94|0
1630671900000|2021-09-03 12:25:00|28954.39|28954.39|28957.67|28957.67|28976.95|28976.95|28953.36|28953.36|0
1630672200000|2021-09-03 12:30:00|28949.06|28949.06|28923.97|28923.97|28956.92|28956.92|28881.38|28881.38|0
1630672500000|2021-09-03 12:35:00|28925.75|28925.75|28945.5|28945.5|28953.36|28953.36|28923.97|28923.97|0
1630672800000|2021-09-03 12:40:00|28941.2|28941.2|28942.22|28942.22|28959.45|28959.45|28904.22|28904.22|0
1630673100000|2021-09-03 12:45:00|28946.53|28946.53|28980.23|28980.23|28988.09|28988.09|28946.53|28946.53|0
1630673400000|2021-09-03 12:50:00|28971.61|28971.61|28980.23|28980.23|28980.23|28980.23|28965.53|28965.53|0
1630673700000|2021-09-03 12:55:00|28984.53|28984.53|29013.93|29013.93|29018.23|29018.23|28984.53|28984.53|0
1630674000000|2021-09-03 13:00:00|29015.7|29015.7|28993.9|28993.9|29020.01|29020.01|28993.9|28993.9|0
1630674300000|2021-09-03 13:05:00|28995.68|28995.68|28993.9|28993.9|29018.99|29018.99|28993.9|28993.9|0
1630674600000|2021-09-03 13:10:00|28992.12|28992.12|28980.23|28980.23|28993.9|28993.9|28975.92|28975.92|0
1630674900000|2021-09-03 13:15:00|28984.53|28984.53|28930.81|28930.81|28984.53|28984.53|28930.81|28930.81|0
1630675200000|2021-09-03 13:20:00|28925.47|28925.47|28851.99|28851.99|28932.58|28932.58|28841.6|28841.6|0
1630675500000|2021-09-03 13:25:00|28847.68|28847.68|28806.88|28806.88|28847.68|28847.68|28806.88|28806.88|0
1630675800000|2021-09-03 13:30:00|28811.18|28811.18|28811.93|28811.93|28857.05|28857.05|28811.18|28811.18|0
1630676100000|2021-09-03 13:35:00|28807.63|28807.63|28791.15|28791.15|28820.55|28820.55|28791.15|28791.15|0
1630676400000|2021-09-03 13:40:00|28789.38|28789.38|28796.49|28796.49|28816.24|28816.24|28780.76|28780.76|0
1630676700000|2021-09-03 13:45:00|28786.1|28786.1|28811.93|28811.93|28816.24|28816.24|28761.76|28761.76|0
1630677000000|2021-09-03 13:50:00|28810.16|28810.16|28811.93|28811.93|28811.93|28811.93|28779.74|28779.74|0
1630677300000|2021-09-03 13:55:00|28807.63|28807.63|28786.85|28786.85|28807.63|28807.63|28780.76|28780.76|0
1630677600000|2021-09-03 14:00:00|28791.15|28791.15|28829.16|28829.16|28833.47|28833.47|28749.59|28749.59|0
1630677900000|2021-09-03 14:05:00|28824.85|28824.85|28786.85|28786.85|28832.72|28832.72|28786.85|28786.85|0
1630678200000|2021-09-03 14:10:00|28782.54|28782.54|28820.82|28820.82|28820.82|28820.82|28772.15|28772.15|0
1630678500000|2021-09-03 14:15:00|28816.51|28816.51|28823.35|28823.35|28845.91|28845.91|28798.26|28798.26|0
1630678800000|2021-09-03 14:20:00|28821.57|28821.57|28838.05|28838.05|28844.13|28844.13|28820.82|28820.82|0
1630679100000|2021-09-03 14:25:00|28842.35|28842.35|28835.52|28835.52|28852.74|28852.74|28823.35|28823.35|0
1630679400000|2021-09-03 14:30:00|28831.21|28831.21|28828.41|28828.41|28832.72|28832.72|28799.77|28799.77|0
1630679700000|2021-09-03 14:35:00|28832.72|28832.72|28811.93|28811.93|28834.49|28834.49|28805.85|28805.85|0
1630680000000|2021-09-03 14:40:00|28816.24|28816.24|28826.63|28826.63|28826.63|28826.63|28810.16|28810.16|0
1630680300000|2021-09-03 14:45:00|28824.85|28824.85|28856.78|28856.78|28856.78|28856.78|28824.1|28824.1|0
1630680600000|2021-09-03 14:50:00|28858.55|28858.55|28856.02|28856.02|28858.55|28858.55|28843.86|28843.86|0
1630680900000|2021-09-03 14:55:00|28854.25|28854.25|28854.25|28854.25|28854.25|28854.25|28843.86|28843.86|0
1630681200000|2021-09-03 15:00:00|28849.94|28849.94|28843.86|28843.86|28852.47|28852.47|28839.55|28839.55|0
1630681500000|2021-09-03 15:05:00|28848.16|28848.16|28859.31|28859.31|28861.08|28861.08|28835.24|28835.24|0
1630681800000|2021-09-03 15:10:00|28855|28855|28860.33|28860.33|28862.86|28862.86|28850.69|28850.69|0
1630682100000|2021-09-03 15:15:00|28856.02|28856.02|28862.86|28862.86|28868.94|28868.94|28856.02|28856.02|0
1630682400000|2021-09-03 15:20:00|28858.55|28858.55|28866.41|28866.41|28866.41|28866.41|28841.33|28841.33|0
1630682700000|2021-09-03 15:25:00|28864.64|28864.64|28855.27|28855.27|28874.28|28874.28|28849.94|28849.94|0
1630912500000|2021-09-06 07:15:00|28964.51|28964.51|28980.71|28980.71|28980.71|28980.71|28963.48|28963.48|0
1630912800000|2021-09-06 07:20:00|28988.57|28988.57|28954.59|28954.59|28992.87|28992.87|28954.59|28954.59|0
1630913100000|2021-09-06 07:25:00|28963.21|28963.21|29001.21|29001.21|29001.21|29001.21|28963.21|28963.21|0
1630913400000|2021-09-06 07:30:00|29002.99|29002.99|28976.13|28976.13|29011.6|29011.6|28976.13|28976.13|0
1630913700000|2021-09-06 07:35:00|28978.66|28978.66|28977.9|28977.9|28982.21|28982.21|28977.9|28977.9|0
1630914000000|2021-09-06 07:40:00|28979.68|28979.68|28973.6|28973.6|28979.68|28979.68|28969.29|28969.29|0
1630914300000|2021-09-06 07:45:00|28969.29|28969.29|28969.29|28969.29|28977.9|28977.9|28964.98|28964.98|0
1630914600000|2021-09-06 07:50:00|28967.51|28967.51|29002.99|29002.99|29002.99|29002.99|28963.21|28963.21|0
1630914900000|2021-09-06 07:55:00|29004.77|29004.77|29023.29|29023.29|29031.15|29031.15|29004.77|29004.77|0
1630915200000|2021-09-06 08:00:00|29028.62|29028.62|29050.43|29050.43|29060.82|29060.82|29028.62|29028.62|0
1630915500000|2021-09-06 08:05:00|29046.12|29046.12|29063.35|29063.35|29067.66|29067.66|29046.12|29046.12|0
1630915800000|2021-09-06 08:10:00|29065.13|29065.13|29065.13|29065.13|29065.13|29065.13|29065.13|29065.13|0
1630916100000|2021-09-06 08:15:00|29061.57|29061.57|29044.35|29044.35|29070.18|29070.18|29044.35|29044.35|0
1630916400000|2021-09-06 08:20:00|29040.79|29040.79|29048.38|29048.38|29050.16|29050.16|29039.01|29039.01|0
1630916700000|2021-09-06 08:25:00|29046.6|29046.6|29021.52|29021.52|29046.6|29046.6|29019.74|29019.74|0
1630917000000|2021-09-06 08:30:00|29025.82|29025.82|29037.99|29037.99|29037.99|29037.99|29025.82|29025.82|0
1630917300000|2021-09-06 08:35:00|29042.3|29042.3|29028.35|29028.35|29044.07|29044.07|29019.74|29019.74|0
1630917600000|2021-09-06 08:40:00|29032.66|29032.66|29032.66|29032.66|29036.21|29036.21|29032.66|29032.66|0
1630917900000|2021-09-06 08:45:00|29019.74|29019.74|29025.82|29025.82|29025.82|29025.82|29017.96|29017.96|0
1630918200000|2021-09-06 08:50:00|29022.27|29022.27|29026.57|29026.57|29030.88|29030.88|29017.96|29017.96|0
1630918500000|2021-09-06 08:55:00|29023.02|29023.02|29025.55|29025.55|29025.55|29025.55|29012.63|29012.63|0
1630918800000|2021-09-06 09:00:00|29029.86|29029.86|29039.49|29039.49|29045.58|29045.58|29025.55|29025.55|0
1630919100000|2021-09-06 09:05:00|29035.19|29035.19|29026.57|29026.57|29039.49|29039.49|29020.49|29020.49|0
1630919400000|2021-09-06 09:10:00|29022.27|29022.27|29043.8|29043.8|29043.8|29043.8|29022.27|29022.27|0
1630919700000|2021-09-06 09:15:00|29048.11|29048.11|29058.5|29058.5|29060.27|29060.27|29048.11|29048.11|0
1630920000000|2021-09-06 09:20:00|29056.72|29056.72|29059.52|29059.52|29059.52|29059.52|29041.27|29041.27|0
1630920300000|2021-09-06 09:25:00|29068.13|29068.13|29058.5|29058.5|29072.44|29072.44|29058.5|29058.5|0
1630920600000|2021-09-06 09:30:00|29060.27|29060.27|29051.66|29051.66|29060.27|29060.27|29051.66|29051.66|0
1630921200000|2021-09-06 09:40:00|29047.35|29047.35|29040.52|29040.52|29047.35|29047.35|29030.13|29030.13|0
1630921500000|2021-09-06 09:45:00|29044.82|29044.82|29050.91|29050.91|29053.44|29053.44|29044.82|29044.82|0
1630921800000|2021-09-06 09:50:00|29059.52|29059.52|29046.6|29046.6|29059.52|29059.52|29046.6|29046.6|0
1630922100000|2021-09-06 09:55:00|29044.82|29044.82|29039.77|29039.77|29054.46|29054.46|29039.77|29039.77|0
1630922400000|2021-09-06 10:00:00|29056.99|29056.99|29046.6|29046.6|29058.77|29058.77|29042.3|29042.3|0
1630922700000|2021-09-06 10:05:00|29050.16|29050.16|29065.61|29065.61|29065.61|29065.61|29048.38|29048.38|0
1630923000000|2021-09-06 10:10:00|29069.91|29069.91|29069.91|29069.91|29069.91|29069.91|29069.91|29069.91|0
1630923300000|2021-09-06 10:15:00|29073.47|29073.47|29079.55|29079.55|29079.55|29079.55|29069.16|29069.16|0
1630923600000|2021-09-06 10:20:00|29083.86|29083.86|29075.24|29075.24|29096.78|29096.78|29075.24|29075.24|0
1630923900000|2021-09-06 10:25:00|29079.55|29079.55|29079.55|29079.55|29079.55|29079.55|29079.55|29079.55|0
1630924200000|2021-09-06 10:30:00|29083.86|29083.86|29085.63|29085.63|29085.63|29085.63|29083.86|29083.86|0
1630924500000|2021-09-06 10:35:00|29083.86|29083.86|29075.24|29075.24|29083.86|29083.86|29075.24|29075.24|0
1630924800000|2021-09-06 10:40:00|29080.57|29080.57|29082.35|29082.35|29086.66|29086.66|29078.05|29078.05|0
1630925100000|2021-09-06 10:45:00|29086.66|29086.66|29086.66|29086.66|29095.27|29095.27|29082.35|29082.35|0
1630925400000|2021-09-06 10:50:00|29082.35|29082.35|29089.94|29089.94|29095.27|29095.27|29082.35|29082.35|0
1630925700000|2021-09-06 10:55:00|29081.33|29081.33|29075.24|29075.24|29081.33|29081.33|29075.24|29075.24|0
1630926000000|2021-09-06 11:00:00|29078.8|29078.8|29088.44|29088.44|29090.21|29090.21|29078.8|29078.8|0
1630926300000|2021-09-06 11:05:00|29092.74|29092.74|29088.44|29088.44|29092.74|29092.74|29079.82|29079.82|0
1630926600000|2021-09-06 11:10:00|29105.66|29105.66|29111.75|29111.75|29120.36|29120.36|29105.66|29105.66|0
1630926900000|2021-09-06 11:15:00|29103.13|29103.13|29103.13|29103.13|29107.44|29107.44|29098.83|29098.83|0
1630927200000|2021-09-06 11:20:00|29107.44|29107.44|29111.75|29111.75|29111.75|29111.75|29107.44|29107.44|0
1630927500000|2021-09-06 11:25:00|29116.05|29116.05|29150.78|29150.78|29168|29168|29116.05|29116.05|0
1630927800000|2021-09-06 11:30:00|29154.33|29154.33|29147.22|29147.22|29167.25|29167.25|29142.92|29142.92|0
1630928100000|2021-09-06 11:35:00|29160.14|29160.14|29156.59|29156.59|29160.14|29160.14|29156.59|29156.59|0
1630928400000|2021-09-06 11:40:00|29152.28|29152.28|29156.59|29156.59|29164.45|29164.45|29150.5|29150.5|0
1630928700000|2021-09-06 11:45:00|29152.28|29152.28|29153.03|29153.03|29153.03|29153.03|29144.42|29144.42|0
1630929000000|2021-09-06 11:50:00|29148.73|29148.73|29148.73|29148.73|29150.5|29150.5|29148.73|29148.73|0
1630929300000|2021-09-06 11:55:00|29144.42|29144.42|29140.11|29140.11|29144.42|29144.42|29135.81|29135.81|0
1630929600000|2021-09-06 12:00:00|29148.73|29148.73|29163.42|29163.42|29163.42|29163.42|29148.73|29148.73|0
1630929900000|2021-09-06 12:05:00|29159.12|29159.12|29172.04|29172.04|29172.04|29172.04|29159.12|29159.12|0
1630930200000|2021-09-06 12:10:00|29173.81|29173.81|29181.67|29181.67|29181.67|29181.67|29172.04|29172.04|0
1630930500000|2021-09-06 12:15:00|29177.37|29177.37|29169.51|29169.51|29179.9|29179.9|29169.51|29169.51|0
1630930800000|2021-09-06 12:20:00|29173.81|29173.81|29173.06|29173.06|29179.14|29179.14|29173.06|29173.06|0
1630931100000|2021-09-06 12:25:00|29176.62|29176.62|29180.92|29180.92|29185.23|29185.23|29172.31|29172.31|0
1630931400000|2021-09-06 12:30:00|29176.62|29176.62|29180.92|29180.92|29185.23|29185.23|29176.62|29176.62|0
1630931700000|2021-09-06 12:35:00|29185.23|29185.23|29174.09|29174.09|29185.23|29185.23|29174.09|29174.09|0
1630932000000|2021-09-06 12:40:00|29172.31|29172.31|29177.37|29177.37|29190.56|29190.56|29172.31|29172.31|0
1630932300000|2021-09-06 12:45:00|29181.67|29181.67|29179.9|29179.9|29181.67|29181.67|29179.9|29179.9|0
1630932600000|2021-09-06 12:50:00|29184.2|29184.2|29193.84|29193.84|29193.84|29193.84|29179.9|29179.9|0
1630932900000|2021-09-06 12:55:00|29189.53|29189.53|29169.51|29169.51|29189.53|29189.53|29160.89|29160.89|0
1630933200000|2021-09-06 13:00:00|29178.12|29178.12|29169.51|29169.51|29182.43|29182.43|29163.42|29163.42|0
1630933500000|2021-09-06 13:05:00|29167.73|29167.73|29163.42|29163.42|29167.73|29167.73|29163.42|29163.42|0
1630933800000|2021-09-06 13:10:00|29167.73|29167.73|29176.34|29176.34|29176.34|29176.34|29163.42|29163.42|0
1630934100000|2021-09-06 13:15:00|29172.04|29172.04|29167.73|29167.73|29172.04|29172.04|29167.73|29167.73|0
1630934400000|2021-09-06 13:20:00|29169.51|29169.51|29179.9|29179.9|29185.98|29185.98|29169.51|29169.51|0
1630934700000|2021-09-06 13:25:00|29175.59|29175.59|29162.67|29162.67|29177.37|29177.37|29162.67|29162.67|0
1630935000000|2021-09-06 13:30:00|29164.45|29164.45|29170.53|29170.53|29189.53|29189.53|29162.67|29162.67|0
1630935300000|2021-09-06 13:35:00|29168.75|29168.75|29174.84|29174.84|29174.84|29174.84|29155.84|29155.84|0
1630935600000|2021-09-06 13:40:00|29176.62|29176.62|29179.14|29179.14|29185.23|29185.23|29176.62|29176.62|0
1630935900000|2021-09-06 13:45:00|29183.45|29183.45|29180.92|29180.92|29189.53|29189.53|29180.92|29180.92|0
1630936200000|2021-09-06 13:50:00|29185.23|29185.23|29187.76|29187.76|29189.53|29189.53|29183.45|29183.45|0
1630936500000|2021-09-06 13:55:00|29185.98|29185.98|29193.84|29193.84|29208.54|29208.54|29185.98|29185.98|0
1630936800000|2021-09-06 14:00:00|29202.45|29202.45|29197.4|29197.4|29202.45|29202.45|29187.76|29187.76|0
1630937100000|2021-09-06 14:05:00|29199.17|29199.17|29201.7|29201.7|29201.7|29201.7|29197.4|29197.4|0
1630937400000|2021-09-06 14:10:00|29199.92|29199.92|29202.45|29202.45|29202.45|29202.45|29198.15|29198.15|0
1630937700000|2021-09-06 14:15:00|29198.15|29198.15|29203.21|29203.21|29203.21|29203.21|29185.98|29185.98|0
1630938000000|2021-09-06 14:20:00|29198.9|29198.9|29210.04|29210.04|29214.35|29214.35|29194.59|29194.59|0
1630938300000|2021-09-06 14:25:00|29205.74|29205.74|29184.96|29184.96|29205.74|29205.74|29184.96|29184.96|0
1630938600000|2021-09-06 14:30:00|29189.26|29189.26|29197.12|29197.12|29197.12|29197.12|29186.73|29186.73|0
1630938900000|2021-09-06 14:35:00|29192.82|29192.82|29199.65|29199.65|29199.65|29199.65|29191.04|29191.04|0
1630939200000|2021-09-06 14:40:00|29195.35|29195.35|29220.43|29220.43|29229.05|29229.05|29195.35|29195.35|0
1630939500000|2021-09-06 14:45:00|29211.82|29211.82|29209.02|29209.02|29211.82|29211.82|29197.87|29197.87|0
1630939800000|2021-09-06 14:50:00|29204.71|29204.71|29203.96|29203.96|29221.18|29221.18|29203.96|29203.96|0
1630940100000|2021-09-06 14:55:00|29199.65|29199.65|29221.18|29221.18|29221.18|29221.18|29199.65|29199.65|0
1630940400000|2021-09-06 15:00:00|29216.88|29216.88|29201.43|29201.43|29218.66|29218.66|29197.12|29197.12|0
1630940700000|2021-09-06 15:05:00|29205.74|29205.74|29205.74|29205.74|29207.51|29207.51|29201.43|29201.43|0
1630941000000|2021-09-06 15:10:00|29203.96|29203.96|29212.57|29212.57|29212.57|29212.57|29199.65|29199.65|0
1630941300000|2021-09-06 15:15:00|29214.35|29214.35|29208.26|29208.26|29221.18|29221.18|29208.26|29208.26|0
1630941600000|2021-09-06 15:20:00|29212.57|29212.57|29197.87|29197.87|29212.57|29212.57|29197.87|29197.87|0
1630941900000|2021-09-06 15:25:00|29199.65|29199.65|29200.4|29200.4|29203.96|29203.96|29191.79|29191.79|0
1630998900000|2021-09-07 07:15:00|29025.82|29025.82|29074.97|29074.97|29101.83|29101.83|29025.82|29025.82|0
1630999200000|2021-09-07 07:20:00|29076.75|29076.75|29042.77|29042.77|29076.75|29076.75|29035.19|29035.19|0
1630999500000|2021-09-07 07:25:00|29046.33|29046.33|29080.3|29080.3|29088.91|29088.91|29046.33|29046.33|0
1630999800000|2021-09-07 07:30:00|29078.52|29078.52|29061.3|29061.3|29087.14|29087.14|29061.3|29061.3|0
1631000100000|2021-09-07 07:35:00|29044.07|29044.07|29013.65|29013.65|29052.69|29052.69|29009.35|29009.35|0
1631000400000|2021-09-07 07:40:00|29017.21|29017.21|29019.74|29019.74|29019.74|29019.74|29011.12|29011.12|0
1631000700000|2021-09-07 07:45:00|29021.52|29021.52|29033.68|29033.68|29033.68|29033.68|29020.76|29020.76|0
1631001000000|2021-09-07 07:50:00|29042.3|29042.3|29044.07|29044.07|29052.69|29052.69|29039.77|29039.77|0
1631001300000|2021-09-07 07:55:00|29039.77|29039.77|29035.46|29035.46|29039.77|29039.77|29035.46|29035.46|0
1631001600000|2021-09-07 08:00:00|29022.54|29022.54|29023.29|29023.29|29026.85|29026.85|29022.54|29022.54|0
1631001900000|2021-09-07 08:05:00|29028.62|29028.62|29017.21|29017.21|29032.93|29032.93|28993.9|28993.9|0
1631002200000|2021-09-07 08:10:00|29015.43|29015.43|29074.22|29074.22|29076|29076|29011.12|29011.12|0
1631002500000|2021-09-07 08:15:00|29065.61|29065.61|29062.05|29062.05|29065.61|29065.61|29053.44|29053.44|0
1631002800000|2021-09-07 08:20:00|29049.13|29049.13|29047.35|29047.35|29063.83|29063.83|29044.82|29044.82|0
1631003100000|2021-09-07 08:25:00|29049.13|29049.13|29032.66|29032.66|29049.13|29049.13|29028.35|29028.35|0
1631003400000|2021-09-07 08:30:00|29028.35|29028.35|29050.16|29050.16|29054.46|29054.46|29028.35|29028.35|0
1631003700000|2021-09-07 08:35:00|29054.46|29054.46|29054.46|29054.46|29063.08|29063.08|29045.85|29045.85|0
1631004000000|2021-09-07 08:40:00|29047.35|29047.35|29024.04|29024.04|29047.35|29047.35|29024.04|29024.04|0
1631004300000|2021-09-07 08:45:00|29022.27|29022.27|29031.63|29031.63|29031.63|29031.63|29010.1|29010.1|0
1631004600000|2021-09-07 08:50:00|29027.33|29027.33|29036.96|29036.96|29036.96|29036.96|29018.71|29018.71|0
1631004900000|2021-09-07 08:55:00|29035.19|29035.19|29051.66|29051.66|29054.19|29054.19|29035.19|29035.19|0
1631005200000|2021-09-07 09:00:00|29049.88|29049.88|29058.5|29058.5|29058.5|29058.5|29033.41|29033.41|0
1631005500000|2021-09-07 09:05:00|29062.8|29062.8|29039.49|29039.49|29062.8|29062.8|29039.49|29039.49|0
1631005800000|2021-09-07 09:10:00|29043.8|29043.8|29042.02|29042.02|29043.8|29043.8|29033.41|29033.41|0
1631006100000|2021-09-07 09:15:00|29037.72|29037.72|29010.85|29010.85|29037.72|29037.72|29000.46|29000.46|0
1631006400000|2021-09-07 09:20:00|29006.55|29006.55|28993.63|28993.63|29015.16|29015.16|28993.63|28993.63|0
1631006700000|2021-09-07 09:25:00|28997.93|28997.93|29023.02|29023.02|29023.02|29023.02|28997.93|28997.93|0
1631007000000|2021-09-07 09:30:00|29027.33|29027.33|28990.07|28990.07|29027.33|29027.33|28983.99|28983.99|0
1631007300000|2021-09-07 09:35:00|28994.38|28994.38|28997.93|28997.93|28997.93|28997.93|28991.85|28991.85|0
1631007600000|2021-09-07 09:40:00|28999.71|28999.71|29008.32|29008.32|29008.32|29008.32|28999.71|28999.71|0
1631007900000|2021-09-07 09:45:00|29010.1|29010.1|29010.1|29010.1|29017.96|29017.96|29005.79|29005.79|0
1631008200000|2021-09-07 09:50:00|29001.49|29001.49|29001.49|29001.49|29001.49|29001.49|28988.57|28988.57|0
1631008500000|2021-09-07 09:55:00|29005.79|29005.79|29025.82|29025.82|29025.82|29025.82|29005.79|29005.79|0
1631008800000|2021-09-07 10:00:00|29027.6|29027.6|29017.69|29017.69|29027.6|29027.6|29011.88|29011.88|0
1631009100000|2021-09-07 10:05:00|29026.3|29026.3|29016.66|29016.66|29036.69|29036.69|29016.66|29016.66|0
1631009400000|2021-09-07 10:10:00|29007.02|29007.02|28989.25|28989.25|29007.02|29007.02|28981.66|28981.66|0
1631009700000|2021-09-07 10:15:00|28984.95|28984.95|29012.84|29012.84|29017.14|29017.14|28980.64|28980.64|0
1631010000000|2021-09-07 10:20:00|29017.14|29017.14|28998.14|28998.14|29025.75|29025.75|28998.14|28998.14|0
1631010300000|2021-09-07 10:25:00|28996.36|28996.36|28954.05|28954.05|28996.36|28996.36|28954.05|28954.05|0
1631010600000|2021-09-07 10:30:00|28962.66|28962.66|28954.05|28954.05|28979.89|28979.89|28949.74|28949.74|0
1631010900000|2021-09-07 10:35:00|28949.74|28949.74|28960.13|28960.13|28960.13|28960.13|28939.35|28939.35|0
1631011200000|2021-09-07 10:40:00|28955.83|28955.83|28993.83|28993.83|28993.83|28993.83|28955.83|28955.83|0
1631011500000|2021-09-07 10:45:00|28989.53|28989.53|28993.83|28993.83|28993.83|28993.83|28989.53|28989.53|0
1631011800000|2021-09-07 10:50:00|28989.53|28989.53|28992.05|28992.05|28992.05|28992.05|28987.75|28987.75|0
1631012100000|2021-09-07 10:55:00|28996.36|28996.36|29017.14|29017.14|29017.14|29017.14|28990.28|28990.28|0
1631012400000|2021-09-07 11:00:00|29021.45|29021.45|29012.84|29012.84|29021.45|29021.45|29012.84|29012.84|0
1631012700000|2021-09-07 11:05:00|29008.53|29008.53|29021.45|29021.45|29021.45|29021.45|29008.53|29008.53|0
1631013000000|2021-09-07 11:10:00|29012.84|29012.84|29021.45|29021.45|29021.45|29021.45|29012.84|29012.84|0
1631013300000|2021-09-07 11:15:00|29012.84|29012.84|29013.59|29013.59|29013.59|29013.59|29009.28|29009.28|0
1631013600000|2021-09-07 11:20:00|29004.97|29004.97|29011.81|29011.81|29015.36|29015.36|29004.97|29004.97|0
1631013900000|2021-09-07 11:25:00|29016.12|29016.12|29024.73|29024.73|29029.04|29029.04|29016.12|29016.12|0
1631014200000|2021-09-07 11:30:00|29020.42|29020.42|29003.2|29003.2|29020.42|29020.42|28998.89|28998.89|0
1631014500000|2021-09-07 11:35:00|28994.58|28994.58|28985.97|28985.97|29007.5|29007.5|28977.36|28977.36|0
1631014800000|2021-09-07 11:40:00|28981.66|28981.66|28879.27|28879.27|28981.66|28981.66|28863.82|28863.82|0
1631015100000|2021-09-07 11:45:00|28883.57|28883.57|28926.16|28926.16|28926.16|28926.16|28883.57|28883.57|0
1631015400000|2021-09-07 11:50:00|28924.38|28924.38|28933|28933|28938.05|28938.05|28922.61|28922.61|0
1631015700000|2021-09-07 11:55:00|28941.61|28941.61|28921.58|28921.58|28943.39|28943.39|28921.58|28921.58|0
1631016000000|2021-09-07 12:00:00|28925.89|28925.89|28947.42|28947.42|28951.73|28951.73|28921.58|28921.58|0
1631016300000|2021-09-07 12:05:00|28956.03|28956.03|28951.73|28951.73|28956.03|28956.03|28951.73|28951.73|0
1631016600000|2021-09-07 12:10:00|28956.03|28956.03|28946.67|28946.67|28965.67|28965.67|28946.67|28946.67|0
1631016900000|2021-09-07 12:15:00|28944.89|28944.89|28939.56|28939.56|28944.89|28944.89|28935.25|28935.25|0
1631017200000|2021-09-07 12:20:00|28943.86|28943.86|28943.86|28943.86|28943.86|28943.86|28943.86|28943.86|0
1631017500000|2021-09-07 12:25:00|28945.64|28945.64|28946.67|28946.67|28952.75|28952.75|28943.11|28943.11|0
1631017800000|2021-09-07 12:30:00|28950.97|28950.97|28944.14|28944.14|28950.97|28950.97|28933.75|28933.75|0
1631018100000|2021-09-07 12:35:00|28945.91|28945.91|28941.61|28941.61|28945.91|28945.91|28941.61|28941.61|0
1631018400000|2021-09-07 12:40:00|28933|28933|28933|28933|28933|28933|28928.69|28928.69|0
1631018700000|2021-09-07 12:45:00|28937.3|28937.3|28960.61|28960.61|28960.61|28960.61|28937.3|28937.3|0
1631019000000|2021-09-07 12:50:00|28956.3|28956.3|28966.7|28966.7|28971|28971|28948.44|28948.44|0
1631019300000|2021-09-07 12:55:00|28964.92|28964.92|28961.64|28961.64|28968.47|28968.47|28959.86|28959.86|0
1631019600000|2021-09-07 13:00:00|28974.56|28974.56|28948.72|28948.72|28974.56|28974.56|28948.72|28948.72|0
1631019900000|2021-09-07 13:05:00|28943.39|28943.39|28920.08|28920.08|28943.39|28943.39|28920.08|28920.08|0
1631020200000|2021-09-07 13:10:00|28924.38|28924.38|28943.39|28943.39|28946.94|28946.94|28924.38|28924.38|0
1631020500000|2021-09-07 13:15:00|28939.08|28939.08|28955.55|28955.55|28955.55|28955.55|28939.08|28939.08|0
1631020800000|2021-09-07 13:20:00|28951.25|28951.25|28959.86|28959.86|28959.86|28959.86|28949.47|28949.47|0
1631021100000|2021-09-07 13:25:00|28955.55|28955.55|28969.22|28969.22|28969.22|28969.22|28934.77|28934.77|0
1631021400000|2021-09-07 13:30:00|28964.92|28964.92|28955.55|28955.55|28969.22|28969.22|28932.24|28932.24|0
1631021700000|2021-09-07 13:35:00|28946.94|28946.94|28917.55|28917.55|28946.94|28946.94|28917.55|28917.55|0
1631022000000|2021-09-07 13:40:00|28913.99|28913.99|28929.44|28929.44|28933|28933|28907.91|28907.91|0
1631022300000|2021-09-07 13:45:00|28925.13|28925.13|28943.39|28943.39|28947.69|28947.69|28903.6|28903.6|0
1631022600000|2021-09-07 13:50:00|28939.08|28939.08|28958.08|28958.08|28971|28971|28920.08|28920.08|0
1631022900000|2021-09-07 13:55:00|28953.78|28953.78|28979.61|28979.61|29002.92|29002.92|28944.14|28944.14|0
1631023200000|2021-09-07 14:00:00|28975.31|28975.31|29029.79|29029.79|29029.79|29029.79|28975.31|28975.31|0
1631023500000|2021-09-07 14:05:00|29038.4|29038.4|29006.48|29006.48|29038.4|29038.4|28998.62|28998.62|0
1631023800000|2021-09-07 14:10:00|29010.78|29010.78|28991.78|28991.78|29010.78|29010.78|28967.45|28967.45|0
1631024100000|2021-09-07 14:15:00|28993.56|28993.56|29004.7|29004.7|29021.18|29021.18|28977.09|28977.09|0
1631024400000|2021-09-07 14:20:00|29009.01|29009.01|29006.48|29006.48|29010.78|29010.78|28975.31|28975.31|0
1631024700000|2021-09-07 14:25:00|29010.78|29010.78|29009.01|29009.01|29019.4|29019.4|29003.95|29003.95|0
1631025000000|2021-09-07 14:30:00|29004.7|29004.7|28987.48|28987.48|29015.09|29015.09|28981.39|28981.39|0
1631025300000|2021-09-07 14:35:00|28983.17|28983.17|28977.84|28977.84|28994.31|28994.31|28971.75|28971.75|0
1631025600000|2021-09-07 14:40:00|28982.14|28982.14|28990|28990|28990|28990|28973.53|28973.53|0
1631025900000|2021-09-07 14:45:00|28985.7|28985.7|28974.28|28974.28|28990|28990|28963.89|28963.89|0
1631026200000|2021-09-07 14:50:00|28969.98|28969.98|28961.36|28961.36|28976.06|28976.06|28948.44|28948.44|0
1631026500000|2021-09-07 14:55:00|28952.75|28952.75|28952.75|28952.75|28952.75|28952.75|28935.52|28935.52|0
1631026800000|2021-09-07 15:00:00|28948.44|28948.44|28935.52|28935.52|28952.75|28952.75|28935.52|28935.52|0
1631027100000|2021-09-07 15:05:00|28937.3|28937.3|28957.06|28957.06|28961.36|28961.36|28935.52|28935.52|0
1631027400000|2021-09-07 15:10:00|28952.75|28952.75|28954.53|28954.53|28967.45|28967.45|28946.67|28946.67|0
1631027700000|2021-09-07 15:15:00|28950.97|28950.97|28940.58|28940.58|28957.06|28957.06|28940.58|28940.58|0
1631028000000|2021-09-07 15:20:00|28936.28|28936.28|28929.44|28929.44|28936.28|28936.28|28919.8|28919.8|0
1631028300000|2021-09-07 15:25:00|28933.75|28933.75|28951.25|28951.25|28955.55|28955.55|28930.47|28930.47|0
1631085300000|2021-09-08 07:15:00|28721.91|28721.91|28777.14|28777.14|28785.76|28785.76|28714.05|28714.05|0
1631085600000|2021-09-08 07:20:00|28778.92|28778.92|28763.47|28763.47|28787.53|28787.53|28747|28747|0
1631085900000|2021-09-08 07:25:00|28754.86|28754.86|28763.47|28763.47|28775.64|28775.64|28730.52|28730.52|0
1631086200000|2021-09-08 07:30:00|28754.86|28754.86|28737.36|28737.36|28759.92|28759.92|28721.91|28721.91|0
1631086500000|2021-09-08 07:35:00|28739.14|28739.14|28743.44|28743.44|28769.28|28769.28|28737.36|28737.36|0
1631086800000|2021-09-08 07:40:00|28734.83|28734.83|28737.36|28737.36|28754.59|28754.59|28728.75|28728.75|0
1631087100000|2021-09-08 07:45:00|28739.14|28739.14|28693.27|28693.27|28739.14|28739.14|28668.94|28668.94|0
1631087400000|2021-09-08 07:50:00|28688.96|28688.96|28714.53|28714.53|28714.53|28714.53|28673.99|28673.99|0
1631087700000|2021-09-08 07:55:00|28718.84|28718.84|28697.3|28697.3|28726.7|28726.7|28666.13|28666.13|0
1631088000000|2021-09-08 08:00:00|28701.61|28701.61|28714.53|28714.53|28714.53|28714.53|28660.05|28660.05|0
1631088300000|2021-09-08 08:05:00|28718.84|28718.84|28653.21|28653.21|28718.84|28718.84|28621.29|28621.29|0
1631088600000|2021-09-08 08:10:00|28657.52|28657.52|28626.35|28626.35|28661.83|28661.83|28605.57|28605.57|0
1631088900000|2021-09-08 08:15:00|28622.04|28622.04|28635.71|28635.71|28650.41|28650.41|28614.18|28614.18|0
1631089200000|2021-09-08 08:20:00|28631.41|28631.41|28674.75|28674.75|28683.36|28683.36|28631.41|28631.41|0
1631089500000|2021-09-08 08:25:00|28667.64|28667.64|28640.02|28640.02|28673.72|28673.72|28633.19|28633.19|0
1631089800000|2021-09-08 08:30:00|28644.33|28644.33|28605.57|28605.57|28646.1|28646.1|28603.79|28603.79|0
1631090100000|2021-09-08 08:35:00|28609.88|28609.88|28639.27|28639.27|28639.27|28639.27|28582.26|28582.26|0
1631090400000|2021-09-08 08:40:00|28642.82|28642.82|28630.66|28630.66|28647.13|28647.13|28607.35|28607.35|0
1631090700000|2021-09-08 08:45:00|28635.99|28635.99|28635.99|28635.99|28659.3|28659.3|28633.46|28633.46|0
1631091000000|2021-09-08 08:50:00|28627.37|28627.37|28606.59|28606.59|28631.68|28631.68|28602.29|28602.29|0
1631091300000|2021-09-08 08:55:00|28602.29|28602.29|28610.9|28610.9|28621.29|28621.29|28596.96|28596.96|0
1631091600000|2021-09-08 09:00:00|28609.12|28609.12|28615.21|28615.21|28623.07|28623.07|28593.67|28593.67|0
1631091900000|2021-09-08 09:05:00|28623.07|28623.07|28659.57|28659.57|28662.1|28662.1|28601.54|28601.54|0
1631092200000|2021-09-08 09:10:00|28661.35|28661.35|28690.74|28690.74|28690.74|28690.74|28649.18|28649.18|0
1631092500000|2021-09-08 09:15:00|28688.96|28688.96|28677.82|28677.82|28690.74|28690.74|28677.82|28677.82|0
1631092800000|2021-09-08 09:20:00|28676.04|28676.04|28685.41|28685.41|28701.13|28701.13|28674.27|28674.27|0
1631093100000|2021-09-08 09:25:00|28694.02|28694.02|28674.27|28674.27|28694.02|28694.02|28674.27|28674.27|0
1631093400000|2021-09-08 09:30:00|28678.57|28678.57|28648.43|28648.43|28683.9|28683.9|28648.43|28648.43|0
1631093700000|2021-09-08 09:35:00|28655.26|28655.26|28710.5|28710.5|28725.19|28725.19|28650.96|28650.96|0
1631094000000|2021-09-08 09:40:00|28714.8|28714.8|28714.8|28714.8|28725.19|28725.19|28713.02|28713.02|0
1631094300000|2021-09-08 09:45:00|28719.11|28719.11|28683.63|28683.63|28720.89|28720.89|28683.63|28683.63|0
1631094600000|2021-09-08 09:50:00|28681.85|28681.85|28719.11|28719.11|28723.42|28723.42|28681.85|28681.85|0
1631094900000|2021-09-08 09:55:00|28723.42|28723.42|28741.67|28741.67|28745.97|28745.97|28722.66|28722.66|0
1631095200000|2021-09-08 10:00:00|28745.97|28745.97|28741.67|28741.67|28750.28|28750.28|28741.67|28741.67|0
1631095500000|2021-09-08 10:05:00|28745.97|28745.97|28753.83|28753.83|28753.83|28753.83|28731.28|28731.28|0
1631095800000|2021-09-08 10:10:00|28758.14|28758.14|28718.36|28718.36|28758.14|28758.14|28718.36|28718.36|0
1631096100000|2021-09-08 10:15:00|28726.97|28726.97|28745.97|28745.97|28754.59|28754.59|28718.36|28718.36|0
1631096400000|2021-09-08 10:20:00|28749.53|28749.53|28776.39|28776.39|28776.39|28776.39|28749.53|28749.53|0
1631096700000|2021-09-08 10:25:00|28778.17|28778.17|28798.95|28798.95|28798.95|28798.95|28776.39|28776.39|0
1631097000000|2021-09-08 10:30:00|28803.25|28803.25|28798.95|28798.95|28817.2|28817.2|28792.86|28792.86|0
1631097300000|2021-09-08 10:35:00|28803.25|28803.25|28821.51|28821.51|28821.51|28821.51|28803.25|28803.25|0
1631097600000|2021-09-08 10:40:00|28825.81|28825.81|28853.43|28853.43|28853.43|28853.43|28825.81|28825.81|0
1631097900000|2021-09-08 10:45:00|28857.74|28857.74|28884.6|28884.6|28884.6|28884.6|28857.74|28857.74|0
1631098200000|2021-09-08 10:50:00|28888.91|28888.91|28863.82|28863.82|28888.91|28888.91|28863.82|28863.82|0
1631098500000|2021-09-08 10:55:00|28868.13|28868.13|28859.51|28859.51|28875.99|28875.99|28859.51|28859.51|0
1631098800000|2021-09-08 11:00:00|28857.74|28857.74|28880.29|28880.29|28880.29|28880.29|28857.74|28857.74|0
1631099100000|2021-09-08 11:05:00|28884.6|28884.6|28884.6|28884.6|28884.6|28884.6|28880.29|28880.29|0
1631099400000|2021-09-08 11:10:00|28888.91|28888.91|28927.94|28927.94|28927.94|28927.94|28883.85|28883.85|0
1631099700000|2021-09-08 11:15:00|28923.63|28923.63|28903.6|28903.6|28932.24|28932.24|28903.6|28903.6|0
1631100000000|2021-09-08 11:20:00|28901.82|28901.82|28901.82|28901.82|28920.83|28920.83|28897.52|28897.52|0
1631100300000|2021-09-08 11:25:00|28910.44|28910.44|28916.52|28916.52|28916.52|28916.52|28910.44|28910.44|0
1631100600000|2021-09-08 11:30:00|28907.91|28907.91|28926.16|28926.16|28926.16|28926.16|28897.25|28897.25|0
1631100900000|2021-09-08 11:35:00|28930.47|28930.47|28946.94|28946.94|28951.25|28951.25|28926.16|28926.16|0
1631101200000|2021-09-08 11:40:00|28948.72|28948.72|28946.19|28946.19|28965.94|28965.94|28946.19|28946.19|0
1631101500000|2021-09-08 11:45:00|28933.27|28933.27|28976.61|28976.61|28978.38|28978.38|28927.18|28927.18|0
1631102100000|2021-09-08 11:55:00|28974.83|28974.83|28955.83|28955.83|28976.61|28976.61|28955.83|28955.83|0
1631102400000|2021-09-08 12:00:00|28960.13|28960.13|28948.99|28948.99|28969.77|28969.77|28948.99|28948.99|0
1631102700000|2021-09-08 12:05:00|28947.21|28947.21|28885.9|28885.9|28947.21|28947.21|28885.9|28885.9|0
1631103000000|2021-09-08 12:10:00|28881.59|28881.59|28840.78|28840.78|28881.59|28881.59|28840.78|28840.78|0
1631103300000|2021-09-08 12:15:00|28836.48|28836.48|28782|28782|28836.48|28836.48|28782|28782|0
1631103600000|2021-09-08 12:20:00|28786.3|28786.3|28777.42|28777.42|28789.58|28789.58|28769.83|28769.83|0
1631103900000|2021-09-08 12:25:00|28773.11|28773.11|28786.03|28786.03|28787.81|28787.81|28771.33|28771.33|0
1631104200000|2021-09-08 12:30:00|28798.95|28798.95|28781.72|28781.72|28808.59|28808.59|28781.72|28781.72|0
1631104500000|2021-09-08 12:35:00|28786.03|28786.03|28802.5|28802.5|28806.06|28806.06|28781.72|28781.72|0
1631104800000|2021-09-08 12:40:00|28806.81|28806.81|28833.67|28833.67|28833.67|28833.67|28800.73|28800.73|0
1631105100000|2021-09-08 12:45:00|28839.76|28839.76|28866.62|28866.62|28866.62|28866.62|28839.76|28839.76|0
1631105400000|2021-09-08 12:50:00|28870.93|28870.93|28862.31|28862.31|28882.07|28882.07|28856.98|28856.98|0
1631105700000|2021-09-08 12:55:00|28858.01|28858.01|28868.4|28868.4|28870.93|28870.93|28822.53|28822.53|0
1631106000000|2021-09-08 13:00:00|28880.57|28880.57|28891.71|28891.71|28891.71|28891.71|28870.18|28870.18|0
1631106300000|2021-09-08 13:05:00|28889.93|28889.93|28875.99|28875.99|28896.01|28896.01|28875.99|28875.99|0
1631106600000|2021-09-08 13:10:00|28874.21|28874.21|28870.65|28870.65|28879.27|28879.27|28857.74|28857.74|0
1631106900000|2021-09-08 13:15:00|28868.88|28868.88|28857.74|28857.74|28868.88|28868.88|28844.82|28844.82|0
1631107200000|2021-09-08 13:20:00|28859.51|28859.51|28876.74|28876.74|28887.13|28887.13|28859.51|28859.51|0
1631107500000|2021-09-08 13:25:00|28885.35|28885.35|28888.91|28888.91|28893.21|28893.21|28863.82|28863.82|0
1631107800000|2021-09-08 13:30:00|28887.13|28887.13|28916.52|28916.52|28929.44|28929.44|28874.21|28874.21|0
1631108100000|2021-09-08 13:35:00|28920.83|28920.83|28924.38|28924.38|28939.08|28939.08|28911.46|28911.46|0
1631108400000|2021-09-08 13:40:00|28926.16|28926.16|28958.36|28958.36|28959.11|28959.11|28921.85|28921.85|0
1631108700000|2021-09-08 13:45:00|28971.27|28971.27|28954.8|28954.8|28975.58|28975.58|28951.52|28951.52|0
1631109000000|2021-09-08 13:50:00|28950.49|28950.49|28953.02|28953.02|28959.11|28959.11|28931.49|28931.49|0
1631109300000|2021-09-08 13:55:00|28948.72|28948.72|28928.69|28928.69|28953.02|28953.02|28928.69|28928.69|0
1631109600000|2021-09-08 14:00:00|28924.38|28924.38|28938.33|28938.33|28970.25|28970.25|28924.38|28924.38|0
1631109900000|2021-09-08 14:05:00|28934.02|28934.02|28946.94|28946.94|28946.94|28946.94|28913.99|28913.99|0
1631110200000|2021-09-08 14:10:00|28945.16|28945.16|28887.13|28887.13|28945.16|28945.16|28879.27|28879.27|0
1631110500000|2021-09-08 14:15:00|28883.57|28883.57|28883.57|28883.57|28896.49|28896.49|28861.02|28861.02|0
1631110800000|2021-09-08 14:20:00|28887.88|28887.88|28873.18|28873.18|28896.49|28896.49|28872.16|28872.16|0
1631111100000|2021-09-08 14:25:00|28868.88|28868.88|28897.25|28897.25|28897.25|28897.25|28862.79|28862.79|0
1631111400000|2021-09-08 14:30:00|28892.94|28892.94|28887.61|28887.61|28899.02|28899.02|28883.3|28883.3|0
1631111700000|2021-09-08 14:35:00|28883.3|28883.3|28893.69|28893.69|28901.55|28901.55|28876.47|28876.47|0
1631112000000|2021-09-08 14:40:00|28889.38|28889.38|28892.19|28892.19|28899.02|28899.02|28872.16|28872.16|0
1631112300000|2021-09-08 14:45:00|28883.57|28883.57|28947.69|28947.69|28947.69|28947.69|28883.57|28883.57|0
1631112600000|2021-09-08 14:50:00|28943.39|28943.39|28908.18|28908.18|28943.39|28943.39|28908.18|28908.18|0
1631112900000|2021-09-08 14:55:00|28906.4|28906.4|28941.61|28941.61|28941.61|28941.61|28891.71|28891.71|0
1631113200000|2021-09-08 15:00:00|28938.05|28938.05|28939.08|28939.08|28945.91|28945.91|28922.61|28922.61|0
1631113500000|2021-09-08 15:05:00|28943.39|28943.39|28933|28933|28952|28952|28930.47|28930.47|0
1631113800000|2021-09-08 15:10:00|28928.69|28928.69|28930.47|28930.47|28946.94|28946.94|28928.69|28928.69|0
1631114100000|2021-09-08 15:15:00|28934.02|28934.02|28974.83|28974.83|28976.61|28976.61|28934.02|28934.02|0
1631114400000|2021-09-08 15:20:00|28976.61|28976.61|28964.44|28964.44|28989.53|28989.53|28955.83|28955.83|0
1631114700000|2021-09-08 15:25:00|28960.13|28960.13|28941.88|28941.88|28970.52|28970.52|28935.8|28935.8|0
1631171700000|2021-09-09 07:15:00|28701.88|28701.88|28605.57|28605.57|28701.88|28701.88|28591.15|28591.15|0
1631172000000|2021-09-09 07:20:00|28596.96|28596.96|28638.52|28638.52|28638.52|28638.52|28580.48|28580.48|0
1631172300000|2021-09-09 07:25:00|28642.82|28642.82|28634.21|28634.21|28650.68|28650.68|28602.29|28602.29|0
1631172600000|2021-09-09 07:30:00|28642.82|28642.82|28617.74|28617.74|28667.91|28667.91|28606.59|28606.59|0
1631172900000|2021-09-09 07:35:00|28613.43|28613.43|28542.48|28542.48|28613.43|28613.43|28530.31|28530.31|0
1631173200000|2021-09-09 07:40:00|28538.17|28538.17|28527.78|28527.78|28546.03|28546.03|28494.83|28494.83|0
1631173500000|2021-09-09 07:45:00|28523.47|28523.47|28494.83|28494.83|28523.47|28523.47|28477.61|28477.61|0
1631173800000|2021-09-09 07:50:00|28490.53|28490.53|28507|28507|28519.17|28519.17|28463.93|28463.93|0
1631174100000|2021-09-09 07:55:00|28502.69|28502.69|28466.46|28466.46|28507|28507|28466.46|28466.46|0
1631174400000|2021-09-09 08:00:00|28470.77|28470.77|28487.24|28487.24|28501.94|28501.94|28470.77|28470.77|0
1631174700000|2021-09-09 08:05:00|28489.02|28489.02|28450.74|28450.74|28506.25|28506.25|28448.21|28448.21|0
1631175000000|2021-09-09 08:10:00|28446.44|28446.44|28436.8|28436.8|28452.52|28452.52|28419.57|28419.57|0
1631175300000|2021-09-09 08:15:00|28441.1|28441.1|28466.19|28466.19|28467.97|28467.97|28429.96|28429.96|0
1631175600000|2021-09-09 08:20:00|28453.27|28453.27|28479.11|28479.11|28492.03|28492.03|28453.27|28453.27|0
1631175900000|2021-09-09 08:25:00|28468.72|28468.72|28404.6|28404.6|28468.72|28468.72|28404.6|28404.6|0
1631176200000|2021-09-09 08:30:00|28400.3|28400.3|28409.93|28409.93|28418.55|28418.55|28375.21|28375.21|0
1631176500000|2021-09-09 08:35:00|28405.63|28405.63|28397.01|28397.01|28409.93|28409.93|28382.32|28382.32|0
1631176800000|2021-09-09 08:40:00|28401.32|28401.32|28383.07|28383.07|28430.71|28430.71|28370.15|28370.15|0
1631177100000|2021-09-09 08:45:00|28386.62|28386.62|28355.45|28355.45|28399.54|28399.54|28343.29|28343.29|0
1631177400000|2021-09-09 08:50:00|28353.68|28353.68|28356.21|28356.21|28364.82|28364.82|28326.81|28326.81|0
1631177700000|2021-09-09 08:55:00|28364.82|28364.82|28324.28|28324.28|28364.82|28364.82|28324.28|28324.28|0
1631178000000|2021-09-09 09:00:00|28319.98|28319.98|28320.73|28320.73|28328.59|28328.59|28299.2|28299.2|0
1631178300000|2021-09-09 09:05:00|28312.12|28312.12|28292.09|28292.09|28316.42|28316.42|28286|28286|0
1631178600000|2021-09-09 09:10:00|28287.78|28287.78|28332.14|28332.14|28332.14|28332.14|28287.78|28287.78|0
1631178900000|2021-09-09 09:15:00|28327.84|28327.84|28346.09|28346.09|28359.01|28359.01|28319.98|28319.98|0
1631179200000|2021-09-09 09:20:00|28350.39|28350.39|28382.59|28382.59|28382.59|28382.59|28346.09|28346.09|0
1631179500000|2021-09-09 09:25:00|28391.2|28391.2|28438.85|28438.85|28438.85|28438.85|28391.2|28391.2|0
1631179800000|2021-09-09 09:30:00|28443.15|28443.15|28393.25|28393.25|28444.93|28444.93|28393.25|28393.25|0
1631180100000|2021-09-09 09:35:00|28389.7|28389.7|28406.92|28406.92|28419.84|28419.84|28376.78|28376.78|0
1631180400000|2021-09-09 09:40:00|28411.23|28411.23|28377.53|28377.53|28429.48|28429.48|28375.75|28375.75|0
1631180700000|2021-09-09 09:45:00|28373.23|28373.23|28413.01|28413.01|28418.07|28418.07|28365.36|28365.36|0
1631181000000|2021-09-09 09:50:00|28417.32|28417.32|28411.23|28411.23|28427.71|28427.71|28406.92|28406.92|0
1631181300000|2021-09-09 09:55:00|28415.54|28415.54|28419.09|28419.09|28423.4|28423.4|28413.76|28413.76|0
1631181600000|2021-09-09 10:00:00|28414.79|28414.79|28398.04|28398.04|28414.79|28414.79|28372.95|28372.95|0
1631181900000|2021-09-09 10:05:00|28393.73|28393.73|28364.07|28364.07|28393.73|28393.73|28351.15|28351.15|0
1631182200000|2021-09-09 10:10:00|28367.62|28367.62|28429.21|28429.21|28429.21|28429.21|28349.64|28349.64|0
1631182500000|2021-09-09 10:15:00|28433.52|28433.52|28443.91|28443.91|28453.27|28453.27|28430.99|28430.99|0
1631182800000|2021-09-09 10:20:00|28445.68|28445.68|28429.21|28429.21|28458.6|28458.6|28411.98|28411.98|0
1631183100000|2021-09-09 10:25:00|28437.82|28437.82|28458.6|28458.6|28474.05|28474.05|28437.82|28437.82|0
1631183400000|2021-09-09 10:30:00|28449.99|28449.99|28420.6|28420.6|28454.3|28454.3|28416.29|28416.29|0
1631183700000|2021-09-09 10:35:00|28416.29|28416.29|28424.9|28424.9|28445.68|28445.68|28416.29|28416.29|0
1631184000000|2021-09-09 10:40:00|28429.21|28429.21|28416.29|28416.29|28436.05|28436.05|28416.29|28416.29|0
1631184300000|2021-09-09 10:45:00|28411.98|28411.98|28407.68|28407.68|28411.98|28411.98|28401.59|28401.59|0
1631184600000|2021-09-09 10:50:00|28399.06|28399.06|28377.53|28377.53|28399.06|28399.06|28373.98|28373.98|0
1631184900000|2021-09-09 10:55:00|28373.23|28373.23|28383.62|28383.62|28386.14|28386.14|28368.92|28368.92|0
1631185200000|2021-09-09 11:00:00|28392.23|28392.23|28383.62|28383.62|28392.23|28392.23|28375|28375|0
1631185500000|2021-09-09 11:05:00|28379.31|28379.31|28376.78|28376.78|28387.17|28387.17|28368.92|28368.92|0
1631185800000|2021-09-09 11:10:00|28378.56|28378.56|28376.78|28376.78|28391.48|28391.48|28376.78|28376.78|0
1631186100000|2021-09-09 11:15:00|28372.47|28372.47|28387.17|28387.17|28391.48|28391.48|28362.08|28362.08|0
1631186400000|2021-09-09 11:20:00|28382.86|28382.86|28363.86|28363.86|28387.17|28387.17|28363.86|28363.86|0
1631186700000|2021-09-09 11:25:00|28362.08|28362.08|28368.92|28368.92|28379.31|28379.31|28357.78|28357.78|0
1631187000000|2021-09-09 11:30:00|28373.23|28373.23|28386.14|28386.14|28387.92|28387.92|28368.92|28368.92|0
1631187300000|2021-09-09 11:35:00|28373.23|28373.23|28373.23|28373.23|28379.31|28379.31|28373.23|28373.23|0
1631187600000|2021-09-09 11:40:00|28375|28375|28390.45|28390.45|28390.45|28390.45|28373.23|28373.23|0
1631187900000|2021-09-09 11:45:00|28386.14|28386.14|28385.39|28385.39|28397.56|28397.56|28356|28356|0
1631188200000|2021-09-09 11:50:00|28381.09|28381.09|28376.78|28376.78|28385.39|28385.39|28367.14|28367.14|0
1631188500000|2021-09-09 11:55:00|28381.09|28381.09|28418.07|28418.07|28424.15|28424.15|28375|28375|0
1631188800000|2021-09-09 12:00:00|28419.84|28419.84|28419.84|28419.84|28430.23|28430.23|28405.15|28405.15|0
1631189100000|2021-09-09 12:05:00|28428.46|28428.46|28420.6|28420.6|28432.76|28432.76|28418.07|28418.07|0
1631189400000|2021-09-09 12:10:00|28422.37|28422.37|28407.68|28407.68|28428.46|28428.46|28407.68|28407.68|0
1631189700000|2021-09-09 12:15:00|28403.37|28403.37|28418.07|28418.07|28424.9|28424.9|28403.37|28403.37|0
1631190000000|2021-09-09 12:20:00|28413.76|28413.76|28411.98|28411.98|28420.6|28420.6|28399.06|28399.06|0
1631190300000|2021-09-09 12:25:00|28416.29|28416.29|28418.07|28418.07|28422.37|28422.37|28403.37|28403.37|0
1631190600000|2021-09-09 12:30:00|28416.29|28416.29|28420.6|28420.6|28420.6|28420.6|28411.98|28411.98|0
1631190900000|2021-09-09 12:35:00|28416.29|28416.29|28411.98|28411.98|28424.9|28424.9|28411.98|28411.98|0
1631191200000|2021-09-09 12:40:00|28403.37|28403.37|28420.6|28420.6|28422.37|28422.37|28403.37|28403.37|0
1631191500000|2021-09-09 12:45:00|28411.98|28411.98|28456.07|28456.07|28464.69|28464.69|28400.84|28400.84|0
1631191800000|2021-09-09 12:50:00|28451.77|28451.77|28421.62|28421.62|28451.77|28451.77|28417.32|28417.32|0
1631192100000|2021-09-09 12:55:00|28425.93|28425.93|28424.15|28424.15|28434.54|28434.54|28424.15|28424.15|0
1631192400000|2021-09-09 13:00:00|28428.46|28428.46|28413.76|28413.76|28428.46|28428.46|28413.76|28413.76|0
1631192700000|2021-09-09 13:05:00|28418.07|28418.07|28418.07|28418.07|28426.68|28426.68|28413.76|28413.76|0
1631193000000|2021-09-09 13:10:00|28413.76|28413.76|28420.6|28420.6|28428.46|28428.46|28411.98|28411.98|0
1631193300000|2021-09-09 13:15:00|28422.37|28422.37|28422.37|28422.37|28426.68|28426.68|28414.51|28414.51|0
1631193600000|2021-09-09 13:20:00|28426.68|28426.68|28401.59|28401.59|28426.68|28426.68|28380.06|28380.06|0
1631193900000|2021-09-09 13:25:00|28403.37|28403.37|28416.29|28416.29|28416.29|28416.29|28386.9|28386.9|0
1631194200000|2021-09-09 13:30:00|28418.07|28418.07|28392.23|28392.23|28435.29|28435.29|28384.37|28384.37|0
1631194500000|2021-09-09 13:35:00|28396.53|28396.53|28366.39|28366.39|28396.53|28396.53|28347.39|28347.39|0
1631194800000|2021-09-09 13:40:00|28357.78|28357.78|28392.23|28392.23|28392.23|28392.23|28349.16|28349.16|0
1631195100000|2021-09-09 13:45:00|28387.92|28387.92|28396.53|28396.53|28409.45|28409.45|28373.23|28373.23|0
1631195400000|2021-09-09 13:50:00|28400.84|28400.84|28417.59|28417.59|28439.87|28439.87|28400.09|28400.09|0
1631195700000|2021-09-09 13:55:00|28419.37|28419.37|28432.28|28432.28|28432.28|28432.28|28403.92|28403.92|0
1631196000000|2021-09-09 14:00:00|28436.59|28436.59|28430.51|28430.51|28453.82|28453.82|28427.98|28427.98|0
1631196300000|2021-09-09 14:05:00|28426.2|28426.2|28378.83|28378.83|28440.9|28440.9|28378.83|28378.83|0
1631196600000|2021-09-09 14:10:00|28374.52|28374.52|28419.37|28419.37|28419.37|28419.37|28374.52|28374.52|0
1631196900000|2021-09-09 14:15:00|28415.06|28415.06|28410.75|28410.75|28427.98|28427.98|28406.45|28406.45|0
1631197200000|2021-09-09 14:20:00|28415.06|28415.06|28408.98|28408.98|28427.98|28427.98|28408.98|28408.98|0
1631197500000|2021-09-09 14:25:00|28413.28|28413.28|28427.98|28427.98|28444.45|28444.45|28413.28|28413.28|0
1631197800000|2021-09-09 14:30:00|28432.28|28432.28|28432.28|28432.28|28440.9|28440.9|28415.81|28415.81|0
1631198100000|2021-09-09 14:35:00|28434.06|28434.06|28427.23|28427.23|28446.23|28446.23|28427.23|28427.23|0
1631198400000|2021-09-09 14:40:00|28425.45|28425.45|28406.45|28406.45|28425.45|28425.45|28406.45|28406.45|0
1631198700000|2021-09-09 14:45:00|28404.67|28404.67|28391.75|28391.75|28415.06|28415.06|28391.75|28391.75|0
1631199000000|2021-09-09 14:50:00|28387.44|28387.44|28406.45|28406.45|28406.45|28406.45|28383.14|28383.14|0
1631199300000|2021-09-09 14:55:00|28410.75|28410.75|28423.67|28423.67|28429.76|28429.76|28406.45|28406.45|0
1631199600000|2021-09-09 15:00:00|28419.37|28419.37|28426.2|28426.2|28426.2|28426.2|28413.28|28413.28|0
1631199900000|2021-09-09 15:05:00|28430.51|28430.51|28417.59|28417.59|28443.43|28443.43|28417.59|28417.59|0
1631200200000|2021-09-09 15:10:00|28415.81|28415.81|28408.98|28408.98|28417.59|28417.59|28401.11|28401.11|0
1631200500000|2021-09-09 15:15:00|28404.67|28404.67|28404.67|28404.67|28415.06|28415.06|28398.59|28398.59|0
1631200800000|2021-09-09 15:20:00|28402.89|28402.89|28375.28|28375.28|28407.2|28407.2|28375.28|28375.28|0
1631201100000|2021-09-09 15:25:00|28373.5|28373.5|28378.83|28378.83|28403.92|28403.92|28372.75|28372.75|0
1631258100000|2021-09-10 07:15:00|28323.46|28323.46|28349.3|28349.3|28357.16|28357.16|28318.4|28318.4|0
1631258400000|2021-09-10 07:20:00|28340.68|28340.68|28408.08|28408.08|28419.98|28419.98|28332.07|28332.07|0
1631258700000|2021-09-10 07:25:00|28409.86|28409.86|28389.08|28389.08|28420.25|28420.25|28389.08|28389.08|0
1631259000000|2021-09-10 07:30:00|28376.16|28376.16|28408.08|28408.08|28408.08|28408.08|28355.38|28355.38|0
1631259300000|2021-09-10 07:35:00|28406.31|28406.31|28378.42|28378.42|28406.31|28406.31|28378.42|28378.42|0
1631259600000|2021-09-10 07:40:00|28369.8|28369.8|28379.44|28379.44|28402.75|28402.75|28369.8|28369.8|0
1631259900000|2021-09-10 07:45:00|28383.75|28383.75|28402.27|28402.27|28414.44|28414.44|28383.75|28383.75|0
1631260200000|2021-09-10 07:50:00|28397.97|28397.97|28365.77|28365.77|28402.27|28402.27|28365.77|28365.77|0
1631260500000|2021-09-10 07:55:00|28362.22|28362.22|28364.75|28364.75|28366.52|28366.52|28359.69|28359.69|0
1631260800000|2021-09-10 08:00:00|28369.05|28369.05|28375.89|28375.89|28375.89|28375.89|28352.58|28352.58|0
1631261100000|2021-09-10 08:05:00|28371.58|28371.58|28349.78|28349.78|28384.5|28384.5|28349.78|28349.78|0
1631261400000|2021-09-10 08:10:00|28345.47|28345.47|28320.11|28320.11|28349.78|28349.78|28315.8|28315.8|0
1631261700000|2021-09-10 08:15:00|28321.89|28321.89|28329.75|28329.75|28352.31|28352.31|28321.89|28321.89|0
1631262000000|2021-09-10 08:20:00|28325.44|28325.44|28314.3|28314.3|28333.3|28333.3|28305.69|28305.69|0
1631262300000|2021-09-10 08:25:00|28309.99|28309.99|28284.63|28284.63|28318.61|28318.61|28284.63|28284.63|0
1631262600000|2021-09-10 08:30:00|28288.94|28288.94|28305.41|28305.41|28305.41|28305.41|28288.94|28288.94|0
1631262900000|2021-09-10 08:35:00|28309.72|28309.72|28315.8|28315.8|28315.8|28315.8|28301.11|28301.11|0
1631263200000|2021-09-10 08:40:00|28311.5|28311.5|28300.36|28300.36|28313.27|28313.27|28294.27|28294.27|0
1631263500000|2021-09-10 08:45:00|28296.05|28296.05|28329|28329|28333.3|28333.3|28296.05|28296.05|0
1631263800000|2021-09-10 08:50:00|28324.69|28324.69|28333.3|28333.3|28350.53|28350.53|28324.69|28324.69|0
1631264100000|2021-09-10 08:55:00|28331.53|28331.53|28316.08|28316.08|28331.53|28331.53|28307.46|28307.46|0
1631264400000|2021-09-10 09:00:00|28314.3|28314.3|28352.31|28352.31|28352.31|28352.31|28310.75|28310.75|0
1631264700000|2021-09-10 09:05:00|28354.08|28354.08|28376.64|28376.64|28380.95|28380.95|28351.55|28351.55|0
1631265000000|2021-09-10 09:10:00|28368.03|28368.03|28363.72|28363.72|28372.33|28372.33|28363.72|28363.72|0
1631265300000|2021-09-10 09:15:00|28368.03|28368.03|28374.86|28374.86|28384.5|28384.5|28368.03|28368.03|0
1631265600000|2021-09-10 09:20:00|28366.25|28366.25|28370.56|28370.56|28370.56|28370.56|28366.25|28366.25|0
1631265900000|2021-09-10 09:25:00|28374.86|28374.86|28381.7|28381.7|28390.31|28390.31|28374.86|28374.86|0
1631266200000|2021-09-10 09:30:00|28385.25|28385.25|28389.56|28389.56|28398.17|28398.17|28385.25|28385.25|0
1631266500000|2021-09-10 09:35:00|28391.34|28391.34|28390.31|28390.31|28391.34|28391.34|28376.64|28376.64|0
1631266800000|2021-09-10 09:40:00|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|28386.01|0
1631267100000|2021-09-10 09:45:00|28390.31|28390.31|28379.92|28379.92|28390.31|28390.31|28377.39|28377.39|0
1631267400000|2021-09-10 09:50:00|28384.23|28384.23|28386.76|28386.76|28386.76|28386.76|28378.14|28378.14|0
1631267700000|2021-09-10 09:55:00|28378.14|28378.14|28370.01|28370.01|28391.06|28391.06|28368.23|28368.23|0
1631268000000|2021-09-10 10:00:00|28373.57|28373.57|28408.29|28408.29|28408.29|28408.29|28371.79|28371.79|0
1631268300000|2021-09-10 10:05:00|28403.98|28403.98|28380.67|28380.67|28409.04|28409.04|28380.67|28380.67|0
1631268600000|2021-09-10 10:10:00|28384.98|28384.98|28400.43|28400.43|28400.43|28400.43|28382.18|28382.18|0
1631268900000|2021-09-10 10:15:00|28396.12|28396.12|28395.37|28395.37|28399.68|28399.68|28383.2|28383.2|0
1631269200000|2021-09-10 10:20:00|28399.68|28399.68|28395.37|28395.37|28399.68|28399.68|28395.37|28395.37|0
1631269500000|2021-09-10 10:25:00|28391.06|28391.06|28386.76|28386.76|28391.06|28391.06|28386.76|28386.76|0
1631269800000|2021-09-10 10:30:00|28390.31|28390.31|28386.01|28386.01|28392.09|28392.09|28383.48|28383.48|0
1631270100000|2021-09-10 10:35:00|28390.31|28390.31|28382.45|28382.45|28392.09|28392.09|28382.45|28382.45|0
1631270400000|2021-09-10 10:40:00|28386.76|28386.76|28396.4|28396.4|28400.7|28400.7|28386.76|28386.76|0
1631270700000|2021-09-10 10:45:00|28400.7|28400.7|28416.42|28416.42|28418.95|28418.95|28400.7|28400.7|0
1631271000000|2021-09-10 10:50:00|28412.12|28412.12|28407.81|28407.81|28412.12|28412.12|28399.2|28399.2|0
1631271300000|2021-09-10 10:55:00|28406.03|28406.03|28393.11|28393.11|28412.12|28412.12|28382.72|28382.72|0
1631271600000|2021-09-10 11:00:00|28394.89|28394.89|28395.64|28395.64|28401.73|28401.73|28393.11|28393.11|0
1631271900000|2021-09-10 11:05:00|28404.26|28404.26|28401.73|28401.73|28404.26|28404.26|28393.87|28393.87|0
1631272200000|2021-09-10 11:10:00|28397.42|28397.42|28408.56|28408.56|28408.56|28408.56|28391.34|28391.34|0
1631272500000|2021-09-10 11:15:00|28404.26|28404.26|28389.56|28389.56|28407.81|28407.81|28389.56|28389.56|0
1631272800000|2021-09-10 11:20:00|28391.34|28391.34|28398.17|28398.17|28399.95|28399.95|28391.34|28391.34|0
1631273100000|2021-09-10 11:25:00|28393.87|28393.87|28392.09|28392.09|28399.95|28399.95|28389.56|28389.56|0
1631273400000|2021-09-10 11:30:00|28387.78|28387.78|28384.23|28384.23|28398.17|28398.17|28384.23|28384.23|0
1631273700000|2021-09-10 11:35:00|28388.53|28388.53|28384.98|28384.98|28398.93|28398.93|28384.98|28384.98|0
1631274000000|2021-09-10 11:40:00|28389.29|28389.29|28377.12|28377.12|28391.06|28391.06|28372.81|28372.81|0
1631274300000|2021-09-10 11:45:00|28381.43|28381.43|28380.67|28380.67|28382.45|28382.45|28377.12|28377.12|0
1631274600000|2021-09-10 11:50:00|28382.45|28382.45|28402.21|28402.21|28402.21|28402.21|28380.67|28380.67|0
1631274900000|2021-09-10 11:55:00|28397.9|28397.9|28403.98|28403.98|28410.82|28410.82|28387.51|28387.51|0
1631275200000|2021-09-10 12:00:00|28405.76|28405.76|28398.93|28398.93|28427.29|28427.29|28397.15|28397.15|0
1631275500000|2021-09-10 12:05:00|28403.23|28403.23|28419.71|28419.71|28422.23|28422.23|28403.23|28403.23|0
1631275800000|2021-09-10 12:10:00|28432.62|28432.62|28424.01|28424.01|28436.93|28436.93|28416.15|28416.15|0
1631276100000|2021-09-10 12:15:00|28419.71|28419.71|28415.4|28415.4|28419.71|28419.71|28411.09|28411.09|0
1631276400000|2021-09-10 12:20:00|28411.84|28411.84|28422.23|28422.23|28422.23|28422.23|28411.84|28411.84|0
1631276700000|2021-09-10 12:25:00|28426.54|28426.54|28421.21|28421.21|28435.15|28435.15|28421.21|28421.21|0
1631277000000|2021-09-10 12:30:00|28416.9|28416.9|28429.07|28429.07|28433.38|28433.38|28416.9|28416.9|0
1631277300000|2021-09-10 12:35:00|28424.76|28424.76|28416.15|28416.15|28426.54|28426.54|28416.15|28416.15|0
1631277600000|2021-09-10 12:40:00|28414.37|28414.37|28422.99|28422.99|28437.68|28437.68|28412.6|28412.6|0
1631277900000|2021-09-10 12:45:00|28419.43|28419.43|28406.51|28406.51|28421.21|28421.21|28402.21|28402.21|0
1631278200000|2021-09-10 12:50:00|28419.43|28419.43|28434.13|28434.13|28434.13|28434.13|28419.43|28419.43|0
1631278500000|2021-09-10 12:55:00|28435.91|28435.91|28391.82|28391.82|28435.91|28435.91|28391.82|28391.82|0
1631278800000|2021-09-10 13:00:00|28396.12|28396.12|28401.45|28401.45|28401.45|28401.45|28387.51|28387.51|0
1631279100000|2021-09-10 13:05:00|28403.23|28403.23|28426.54|28426.54|28426.54|28426.54|28403.23|28403.23|0
1631279400000|2021-09-10 13:10:00|28422.23|28422.23|28411.09|28411.09|28431.87|28431.87|28406.79|28406.79|0
1631279700000|2021-09-10 13:15:00|28406.79|28406.79|28415.4|28415.4|28431.87|28431.87|28406.79|28406.79|0
1631280000000|2021-09-10 13:20:00|28411.09|28411.09|28406.79|28406.79|28411.09|28411.09|28398.93|28398.93|0
1631280300000|2021-09-10 13:25:00|28402.48|28402.48|28390.31|28390.31|28415.4|28415.4|28390.31|28390.31|0
1631280600000|2021-09-10 13:30:00|28394.62|28394.62|28419.71|28419.71|28429.07|28429.07|28394.62|28394.62|0
1631280900000|2021-09-10 13:35:00|28415.4|28415.4|28406.79|28406.79|28438.71|28438.71|28386.01|28386.01|0
1631281200000|2021-09-10 13:40:00|28402.48|28402.48|28391.06|28391.06|28419.71|28419.71|28391.06|28391.06|0
1631281500000|2021-09-10 13:45:00|28382.45|28382.45|28365.98|28365.98|28413.62|28413.62|28365.98|28365.98|0
1631281800000|2021-09-10 13:50:00|28361.67|28361.67|28335.56|28335.56|28374.59|28374.59|28333.78|28333.78|0
1631282100000|2021-09-10 13:55:00|28337.34|28337.34|28337.34|28337.34|28358.12|28358.12|28322.64|28322.64|0
1631282400000|2021-09-10 14:00:00|28333.03|28333.03|28326.95|28326.95|28350.26|28350.26|28318.33|28318.33|0
1631282700000|2021-09-10 14:05:00|28331.25|28331.25|28358.12|28358.12|28362.42|28362.42|28331.25|28331.25|0
1631283000000|2021-09-10 14:10:00|28353.81|28353.81|28343.42|28343.42|28362.42|28362.42|28330.5|28330.5|0
1631283300000|2021-09-10 14:15:00|28339.11|28339.11|28334.81|28334.81|28359.89|28359.89|28323.39|28323.39|0
1631283600000|2021-09-10 14:20:00|28339.11|28339.11|28367.75|28367.75|28367.75|28367.75|28336.58|28336.58|0
1631283900000|2021-09-10 14:25:00|28363.45|28363.45|28351.28|28351.28|28367.75|28367.75|28342.67|28342.67|0
1631284200000|2021-09-10 14:30:00|28346.97|28346.97|28337.34|28337.34|28351.28|28351.28|28322.64|28322.64|0
1631284500000|2021-09-10 14:35:00|28333.03|28333.03|28325.17|28325.17|28344.17|28344.17|28316.56|28316.56|0
1631284800000|2021-09-10 14:40:00|28329.48|28329.48|28325.92|28325.92|28346.7|28346.7|28317.31|28317.31|0
1631285100000|2021-09-10 14:45:00|28321.61|28321.61|28315.53|28315.53|28344.92|28344.92|28309.45|28309.45|0
1631285400000|2021-09-10 14:50:00|28311.22|28311.22|28311.22|28311.22|28327.7|28327.7|28302.61|28302.61|0
1631285700000|2021-09-10 14:55:00|28309.45|28309.45|28294.75|28294.75|28318.06|28318.06|28286.89|28286.89|0
1631286000000|2021-09-10 15:00:00|28299.06|28299.06|28296.53|28296.53|28315.53|28315.53|28294.75|28294.75|0
1631286300000|2021-09-10 15:05:00|28300.83|28300.83|28300.83|28300.83|28306.92|28306.92|28286.14|28286.14|0
1631286600000|2021-09-10 15:10:00|28305.14|28305.14|28314.78|28314.78|28314.78|28314.78|28286.14|28286.14|0
1631286900000|2021-09-10 15:15:00|28310.47|28310.47|28311.22|28311.22|28327.7|28327.7|28304.39|28304.39|0
1631287200000|2021-09-10 15:20:00|28306.92|28306.92|28303.36|28303.36|28319.84|28319.84|28297.28|28297.28|0
1631287500000|2021-09-10 15:25:00|28299.06|28299.06|28299.81|28299.81|28310.2|28310.2|28285.11|28285.11|0
1631517300000|2021-09-13 07:15:00|28231.08|28231.08|28181.76|28181.76|28246.15|28246.15|28172.39|28172.39|0
1631517600000|2021-09-13 07:20:00|28177.45|28177.45|28220.52|28220.52|28228.38|28228.38|28177.45|28177.45|0
1631517900000|2021-09-13 07:25:00|28207.6|28207.6|28206.09|28206.09|28249.16|28249.16|28190.37|28190.37|0
1631518200000|2021-09-13 07:30:00|28210.4|28210.4|28210.4|28210.4|28223.32|28223.32|28188.87|28188.87|0
1631518500000|2021-09-13 07:35:00|28203.29|28203.29|28247.38|28247.38|28247.38|28247.38|28203.29|28203.29|0
1631518800000|2021-09-13 07:40:00|28243.07|28243.07|28251.69|28251.69|28251.69|28251.69|28241.3|28241.3|0
1631519100000|2021-09-13 07:45:00|28255.99|28255.99|28226.6|28226.6|28266.38|28266.38|28226.6|28226.6|0
1631519400000|2021-09-13 07:50:00|28230.91|28230.91|28236.99|28236.99|28236.99|28236.99|28219.76|28219.76|0
1631519700000|2021-09-13 07:55:00|28240.54|28240.54|28235.21|28235.21|28251.69|28251.69|28235.21|28235.21|0
1631520000000|2021-09-13 08:00:00|28230.91|28230.91|28254.21|28254.21|28270.69|28270.69|28230.91|28230.91|0
1631520300000|2021-09-13 08:05:00|28258.52|28258.52|28285.39|28285.39|28287.16|28287.16|28258.52|28258.52|0
1631520600000|2021-09-13 08:10:00|28288.94|28288.94|28289.69|28289.69|28319.09|28319.09|28288.94|28288.94|0
1631520900000|2021-09-13 08:15:00|28291.47|28291.47|28300.08|28300.08|28323.39|28323.39|28291.47|28291.47|0
1631521200000|2021-09-13 08:20:00|28301.86|28301.86|28280.05|28280.05|28301.86|28301.86|28271.44|28271.44|0
1631521500000|2021-09-13 08:25:00|28271.44|28271.44|28229.13|28229.13|28271.44|28271.44|28228.38|28228.38|0
1631521800000|2021-09-13 08:30:00|28230.91|28230.91|28243.82|28243.82|28261.05|28261.05|28230.91|28230.91|0
1631522100000|2021-09-13 08:35:00|28248.13|28248.13|28243.82|28243.82|28256.74|28256.74|28243.82|28243.82|0
1631522400000|2021-09-13 08:40:00|28248.13|28248.13|28243.82|28243.82|28254.21|28254.21|28243.82|28243.82|0
1631522700000|2021-09-13 08:45:00|28245.6|28245.6|28259.27|28259.27|28259.27|28259.27|28236.72|28236.72|0
1631523000000|2021-09-13 08:50:00|28254.97|28254.97|28266.86|28266.86|28270.42|28270.42|28250.66|28250.66|0
1631523300000|2021-09-13 08:55:00|28271.17|28271.17|28270.42|28270.42|28285.11|28285.11|28270.42|28270.42|0
1631523600000|2021-09-13 09:00:00|28274.72|28274.72|28293.73|28293.73|28293.73|28293.73|28264.33|28264.33|0
1631523900000|2021-09-13 09:05:00|28302.34|28302.34|28308.42|28308.42|28310.95|28310.95|28291.95|28291.95|0
1631524200000|2021-09-13 09:10:00|28312.73|28312.73|28305.89|28305.89|28312.73|28312.73|28304.12|28304.12|0
1631524500000|2021-09-13 09:15:00|28314.51|28314.51|28309.45|28309.45|28314.51|28314.51|28301.59|28301.59|0
1631524800000|2021-09-13 09:20:00|28313.75|28313.75|28313|28313|28334.53|28334.53|28313|28313|0
1631525100000|2021-09-13 09:25:00|28321.61|28321.61|28298.3|28298.3|28321.61|28321.61|28298.3|28298.3|0
1631525400000|2021-09-13 09:30:00|28302.61|28302.61|28315.53|28315.53|28315.53|28315.53|28302.61|28302.61|0
1631525700000|2021-09-13 09:35:00|28324.14|28324.14|28324.42|28324.42|28341.64|28341.64|28320.11|28320.11|0
1631526000000|2021-09-13 09:40:00|28320.11|28320.11|28304.39|28304.39|28320.11|28320.11|28304.39|28304.39|0
1631526300000|2021-09-13 09:45:00|28306.17|28306.17|28310.47|28310.47|28314.78|28314.78|28302.61|28302.61|0
1631526600000|2021-09-13 09:50:00|28314.78|28314.78|28306.17|28306.17|28314.78|28314.78|28306.17|28306.17|0
1631526900000|2021-09-13 09:55:00|28312.25|28312.25|28303.64|28303.64|28318.33|28318.33|28303.64|28303.64|0
1631527200000|2021-09-13 10:00:00|28307.94|28307.94|28312.25|28312.25|28316.56|28316.56|28303.64|28303.64|0
1631527500000|2021-09-13 10:05:00|28316.56|28316.56|28333.03|28333.03|28341.64|28341.64|28312.25|28312.25|0
1631527800000|2021-09-13 10:10:00|28337.34|28337.34|28333.78|28333.78|28337.34|28337.34|28320.11|28320.11|0
1631528100000|2021-09-13 10:15:00|28339.87|28339.87|28358.12|28358.12|28366.73|28366.73|28335.56|28335.56|0
1631528400000|2021-09-13 10:20:00|28353.81|28353.81|28349.5|28349.5|28358.12|28358.12|28349.5|28349.5|0
1631528700000|2021-09-13 10:25:00|28345.2|28345.2|28339.11|28339.11|28349.5|28349.5|28339.11|28339.11|0
1631529000000|2021-09-13 10:30:00|28347.73|28347.73|28339.11|28339.11|28347.73|28347.73|28339.11|28339.11|0
1631529300000|2021-09-13 10:35:00|28342.67|28342.67|28386.76|28386.76|28386.76|28386.76|28342.67|28342.67|0
1631529600000|2021-09-13 10:40:00|28390.31|28390.31|28418.95|28418.95|28418.95|28418.95|28386.01|28386.01|0
1631529900000|2021-09-13 10:45:00|28417.18|28417.18|28417.18|28417.18|28423.26|28423.26|28411.09|28411.09|0
1631530200000|2021-09-13 10:50:00|28425.79|28425.79|28440.49|28440.49|28453.41|28453.41|28425.79|28425.79|0
1631530500000|2021-09-13 10:55:00|28442.26|28442.26|28433.65|28433.65|28456.96|28456.96|28433.65|28433.65|0
1631530800000|2021-09-13 11:00:00|28437.96|28437.96|28464.82|28464.82|28464.82|28464.82|28429.34|28429.34|0
1631531100000|2021-09-13 11:05:00|28469.13|28469.13|28460.51|28460.51|28479.52|28479.52|28460.51|28460.51|0
1631531400000|2021-09-13 11:10:00|28456.21|28456.21|28487.38|28487.38|28487.38|28487.38|28456.21|28456.21|0
1631531700000|2021-09-13 11:15:00|28491.68|28491.68|28471.93|28471.93|28493.46|28493.46|28471.93|28471.93|0
1631532000000|2021-09-13 11:20:00|28467.62|28467.62|28494.49|28494.49|28503.1|28503.1|28467.62|28467.62|0
1631532300000|2021-09-13 11:25:00|28490.93|28490.93|28480.54|28480.54|28490.93|28490.93|28478.76|28478.76|0
1631532600000|2021-09-13 11:30:00|28476.24|28476.24|28438.98|28438.98|28476.24|28476.24|28438.98|28438.98|0
1631532900000|2021-09-13 11:35:00|28447.59|28447.59|28447.59|28447.59|28447.59|28447.59|28445.82|28445.82|0
1631533200000|2021-09-13 11:40:00|28443.29|28443.29|28438.98|28438.98|28443.29|28443.29|28438.98|28438.98|0
1631533500000|2021-09-13 11:45:00|28437.2|28437.2|28447.59|28447.59|28447.59|28447.59|28437.2|28437.2|0
1631533800000|2021-09-13 11:50:00|28451.9|28451.9|28464.82|28464.82|28464.82|28464.82|28451.9|28451.9|0
1631534100000|2021-09-13 11:55:00|28460.51|28460.51|28464.82|28464.82|28464.82|28464.82|28460.51|28460.51|0
1631534400000|2021-09-13 12:00:00|28460.51|28460.51|28456.21|28456.21|28464.82|28464.82|28456.21|28456.21|0
1631534700000|2021-09-13 12:05:00|28451.9|28451.9|28454.43|28454.43|28460.51|28460.51|28447.59|28447.59|0
1631535000000|2021-09-13 12:10:00|28441.51|28441.51|28423.26|28423.26|28441.51|28441.51|28423.26|28423.26|0
1631535300000|2021-09-13 12:15:00|28427.57|28427.57|28432.9|28432.9|28432.9|28432.9|28418.95|28418.95|0
1631535600000|2021-09-13 12:20:00|28437.2|28437.2|28438.98|28438.98|28443.29|28443.29|28437.2|28437.2|0
1631535900000|2021-09-13 12:25:00|28437.2|28437.2|28435.43|28435.43|28443.29|28443.29|28435.43|28435.43|0
1631536200000|2021-09-13 12:30:00|28431.12|28431.12|28418.95|28418.95|28432.62|28432.62|28405.01|28405.01|0
1631536500000|2021-09-13 12:35:00|28414.65|28414.65|28418.95|28418.95|28418.95|28418.95|28410.34|28410.34|0
1631536800000|2021-09-13 12:40:00|28417.18|28417.18|28441.51|28441.51|28441.51|28441.51|28399.95|28399.95|0
1631537100000|2021-09-13 12:45:00|28445.07|28445.07|28450.4|28450.4|28451.15|28451.15|28445.07|28445.07|0
1631537400000|2021-09-13 12:50:00|28448.62|28448.62|28448.62|28448.62|28452.93|28452.93|28444.31|28444.31|0
1631537700000|2021-09-13 12:55:00|28444.31|28444.31|28432.9|28432.9|28444.31|28444.31|28428.59|28428.59|0
1631538000000|2021-09-13 13:00:00|28437.2|28437.2|28445.07|28445.07|28446.84|28446.84|28436.45|28436.45|0
1631538300000|2021-09-13 13:05:00|28446.84|28446.84|28446.84|28446.84|28455.46|28455.46|28446.84|28446.84|0
1631538600000|2021-09-13 13:10:00|28445.07|28445.07|28434.67|28434.67|28452.93|28452.93|28434.67|28434.67|0
1631538900000|2021-09-13 13:15:00|28438.98|28438.98|28432.15|28432.15|28445.07|28445.07|28432.15|28432.15|0
1631539200000|2021-09-13 13:20:00|28436.45|28436.45|28432.15|28432.15|28436.45|28436.45|28427.84|28427.84|0
1631539500000|2021-09-13 13:25:00|28427.84|28427.84|28407.06|28407.06|28436.45|28436.45|28398.45|28398.45|0
1631539800000|2021-09-13 13:30:00|28411.37|28411.37|28474.46|28474.46|28476.99|28476.99|28411.37|28411.37|0
1631540100000|2021-09-13 13:35:00|28470.15|28470.15|28516.02|28516.02|28520.33|28520.33|28464.07|28464.07|0
1631540400000|2021-09-13 13:40:00|28520.33|28520.33|28548.97|28548.97|28555.05|28555.05|28518.82|28518.82|0
1631540700000|2021-09-13 13:45:00|28553.27|28553.27|28545.41|28545.41|28567.22|28567.22|28538.58|28538.58|0
1631541000000|2021-09-13 13:50:00|28543.64|28543.64|28534.27|28534.27|28576.58|28576.58|28529.96|28529.96|0
1631541300000|2021-09-13 13:55:00|28538.58|28538.58|28522.1|28522.1|28558.6|28558.6|28522.1|28522.1|0
1631541600000|2021-09-13 14:00:00|28517.8|28517.8|28504.88|28504.88|28522.1|28522.1|28488.4|28488.4|0
1631541900000|2021-09-13 14:05:00|28500.57|28500.57|28463.32|28463.32|28500.57|28500.57|28459.01|28459.01|0
1631542200000|2021-09-13 14:10:00|28457.98|28457.98|28440.76|28440.76|28475.21|28475.21|28438.98|28438.98|0
1631542500000|2021-09-13 14:15:00|28449.37|28449.37|28459.76|28459.76|28472.68|28472.68|28449.37|28449.37|0
1631542800000|2021-09-13 14:20:00|28468.37|28468.37|28478.76|28478.76|28495.24|28495.24|28467.62|28467.62|0
1631543100000|2021-09-13 14:25:00|28480.54|28480.54|28498.79|28498.79|28498.79|28498.79|28476.24|28476.24|0
1631543400000|2021-09-13 14:30:00|28503.1|28503.1|28512.46|28512.46|28512.46|28512.46|28497.02|28497.02|0
1631543700000|2021-09-13 14:35:00|28503.85|28503.85|28524.63|28524.63|28524.63|28524.63|28498.79|28498.79|0
1631544000000|2021-09-13 14:40:00|28522.85|28522.85|28476.24|28476.24|28522.85|28522.85|28470.15|28470.15|0
1631544300000|2021-09-13 14:45:00|28480.54|28480.54|28450.12|28450.12|28480.54|28480.54|28449.37|28449.37|0
1631544600000|2021-09-13 14:50:00|28441.51|28441.51|28427.57|28427.57|28441.51|28441.51|28418.95|28418.95|0
1631544900000|2021-09-13 14:55:00|28423.26|28423.26|28418.95|28418.95|28433.65|28433.65|28416.42|28416.42|0
1631545200000|2021-09-13 15:00:00|28420.73|28420.73|28393.11|28393.11|28425.04|28425.04|28390.59|28390.59|0
1631545500000|2021-09-13 15:05:00|28391.34|28391.34|28367.75|28367.75|28396.4|28396.4|28367.75|28367.75|0
1631545800000|2021-09-13 15:10:00|28365.98|28365.98|28361.67|28361.67|28370.28|28370.28|28359.89|28359.89|0
1631546100000|2021-09-13 15:15:00|28357.36|28357.36|28382.45|28382.45|28382.45|28382.45|28357.36|28357.36|0
1631546400000|2021-09-13 15:20:00|28384.23|28384.23|28365.98|28365.98|28384.23|28384.23|28365.98|28365.98|0
1631546700000|2021-09-13 15:25:00|28361.67|28361.67|28355.59|28355.59|28361.67|28361.67|28351.28|28351.28|0
1631603700000|2021-09-14 07:15:00|28295.98|28295.98|28342.6|28342.6|28364.89|28364.89|28288.12|28288.12|0
1631604000000|2021-09-14 07:20:00|28346.91|28346.91|28328.66|28328.66|28351.21|28351.21|28328.66|28328.66|0
1631604300000|2021-09-14 07:25:00|28324.35|28324.35|28327.15|28327.15|28342.6|28342.6|28324.35|28324.35|0
1631604600000|2021-09-14 07:30:00|28323.6|28323.6|28266.59|28266.59|28323.6|28323.6|28262.28|28262.28|0
1631604900000|2021-09-14 07:35:00|28262.28|28262.28|28285.59|28285.59|28285.59|28285.59|28231.11|28231.11|0
1631605200000|2021-09-14 07:40:00|28276.98|28276.98|28250.87|28250.87|28289.9|28289.9|28246.56|28246.56|0
1631605500000|2021-09-14 07:45:00|28249.09|28249.09|28258.73|28258.73|28263.79|28263.79|28243.01|28243.01|0
1631605800000|2021-09-14 07:50:00|28267.34|28267.34|28291.68|28291.68|28306.37|28306.37|28267.34|28267.34|0
1631606100000|2021-09-14 07:55:00|28321.82|28321.82|28370.49|28370.49|28370.49|28370.49|28321.82|28321.82|0
1631606400000|2021-09-14 08:00:00|28379.1|28379.1|28366.94|28366.94|28385.19|28385.19|28345.4|28345.4|0
1631606700000|2021-09-14 08:05:00|28362.63|28362.63|28403.44|28403.44|28407.74|28407.74|28360.1|28360.1|0
1631607000000|2021-09-14 08:10:00|28407.74|28407.74|28380.13|28380.13|28416.36|28416.36|28380.13|28380.13|0
1631607300000|2021-09-14 08:15:00|28375.82|28375.82|28350.73|28350.73|28375.82|28375.82|28350.73|28350.73|0
1631607600000|2021-09-14 08:20:00|28355.04|28355.04|28382.93|28382.93|28391.54|28391.54|28346.43|28346.43|0
1631607900000|2021-09-14 08:25:00|28384.71|28384.71|28405.49|28405.49|28409.79|28409.79|28384.71|28384.71|0
1631608200000|2021-09-14 08:30:00|28396.87|28396.87|28396.87|28396.87|28409.79|28409.79|28396.87|28396.87|0
1631608500000|2021-09-14 08:35:00|28401.18|28401.18|28389.01|28389.01|28401.18|28401.18|28384.71|28384.71|0
1631608800000|2021-09-14 08:40:00|28393.32|28393.32|28392.3|28392.3|28406.24|28406.24|28387.99|28387.99|0
1631609100000|2021-09-14 08:45:00|28370.76|28370.76|28364.41|28364.41|28372.27|28372.27|28355.04|28355.04|0
1631609400000|2021-09-14 08:50:00|28360.85|28360.85|28363.38|28363.38|28363.38|28363.38|28354.77|28354.77|0
1631609700000|2021-09-14 08:55:00|28359.07|28359.07|28380.88|28380.88|28380.88|28380.88|28359.07|28359.07|0
1631610000000|2021-09-14 09:00:00|28376.57|28376.57|28359.35|28359.35|28378.35|28378.35|28359.35|28359.35|0
1631610300000|2021-09-14 09:05:00|28363.65|28363.65|28350.73|28350.73|28367.96|28367.96|28350.73|28350.73|0
1631610600000|2021-09-14 09:10:00|28347.18|28347.18|28358.32|28358.32|28360.1|28360.1|28347.18|28347.18|0
1631610900000|2021-09-14 09:15:00|28354.02|28354.02|28355.79|28355.79|28364.41|28364.41|28347.18|28347.18|0
1631611200000|2021-09-14 09:20:00|28347.18|28347.18|28349.71|28349.71|28355.79|28355.79|28345.4|28345.4|0
1631611500000|2021-09-14 09:25:00|28354.02|28354.02|28360.1|28360.1|28360.1|28360.1|28351.49|28351.49|0
1631611800000|2021-09-14 09:30:00|28358.32|28358.32|28356.55|28356.55|28360.85|28360.85|28352.24|28352.24|0
1631612100000|2021-09-14 09:35:00|28352.24|28352.24|28368.71|28368.71|28373.02|28373.02|28352.24|28352.24|0
1631612400000|2021-09-14 09:40:00|28364.41|28364.41|28358.32|28358.32|28364.41|28364.41|28349.71|28349.71|0
1631612700000|2021-09-14 09:45:00|28354.02|28354.02|28352.24|28352.24|28356.55|28356.55|28347.93|28347.93|0
1631613000000|2021-09-14 09:50:00|28347.93|28347.93|28325.37|28325.37|28347.93|28347.93|28325.37|28325.37|0
1631613300000|2021-09-14 09:55:00|28321.07|28321.07|28326.13|28326.13|28326.13|28326.13|28313.21|28313.21|0
1631613600000|2021-09-14 10:00:00|28321.82|28321.82|28345.13|28345.13|28345.13|28345.13|28318.27|28318.27|0
1631613900000|2021-09-14 10:05:00|28346.91|28346.91|28351.21|28351.21|28351.21|28351.21|28346.91|28346.91|0
1631614200000|2021-09-14 10:10:00|28355.52|28355.52|28354.77|28354.77|28359.07|28359.07|28351.21|28351.21|0
1631614500000|2021-09-14 10:15:00|28352.99|28352.99|28344.38|28344.38|28357.3|28357.3|28342.6|28342.6|0
1631614800000|2021-09-14 10:20:00|28340.07|28340.07|28340.82|28340.82|28344.38|28344.38|28340.07|28340.07|0
1631615100000|2021-09-14 10:25:00|28339.05|28339.05|28355.52|28355.52|28364.13|28364.13|28339.05|28339.05|0
1631615400000|2021-09-14 10:30:00|28359.83|28359.83|28336.24|28336.24|28364.13|28364.13|28330.16|28330.16|0
1631615700000|2021-09-14 10:35:00|28334.47|28334.47|28333.44|28333.44|28336.24|28336.24|28329.14|28329.14|0
1631616000000|2021-09-14 10:40:00|28335.22|28335.22|28335.97|28335.97|28350.67|28350.67|28335.22|28335.22|0
1631616300000|2021-09-14 10:45:00|28331.66|28331.66|28333.17|28333.17|28333.17|28333.17|28320.25|28320.25|0
1631616600000|2021-09-14 10:50:00|28328.86|28328.86|28320.25|28320.25|28333.17|28333.17|28320.25|28320.25|0
1631616900000|2021-09-14 10:55:00|28323.8|28323.8|28339.53|28339.53|28348.14|28348.14|28323.8|28323.8|0
1631617200000|2021-09-14 11:00:00|28343.83|28343.83|28323.8|28323.8|28343.83|28343.83|28319.5|28319.5|0
1631617500000|2021-09-14 11:05:00|28322.03|28322.03|28307.33|28307.33|28322.03|28322.03|28294.41|28294.41|0
1631617800000|2021-09-14 11:10:00|28311.64|28311.64|28322.03|28322.03|28328.86|28328.86|28311.64|28311.64|0
1631618100000|2021-09-14 11:15:00|28317.72|28317.72|28341.3|28341.3|28341.3|28341.3|28317.72|28317.72|0
1631618400000|2021-09-14 11:20:00|28343.08|28343.08|28366.39|28366.39|28366.39|28366.39|28341.3|28341.3|0
1631618700000|2021-09-14 11:25:00|28362.08|28362.08|28358.53|28358.53|28366.39|28366.39|28358.53|28358.53|0
1631619000000|2021-09-14 11:30:00|28362.84|28362.84|28335.22|28335.22|28373.23|28373.23|28335.22|28335.22|0
1631619300000|2021-09-14 11:35:00|28339.53|28339.53|28332.69|28332.69|28341.3|28341.3|28322.3|28322.3|0
1631619600000|2021-09-14 11:40:00|28330.91|28330.91|28349.16|28349.16|28386.42|28386.42|28330.91|28330.91|0
1631619900000|2021-09-14 11:45:00|28344.86|28344.86|28309.38|28309.38|28344.86|28344.86|28307.6|28307.6|0
1631620200000|2021-09-14 11:50:00|28305.83|28305.83|28312.93|28312.93|28313.69|28313.69|28300.77|28300.77|0
1631620500000|2021-09-14 11:55:00|28311.16|28311.16|28319.77|28319.77|28324.08|28324.08|28311.16|28311.16|0
1631620800000|2021-09-14 12:00:00|28315.46|28315.46|28313.69|28313.69|28324.08|28324.08|28309.38|28309.38|0
1631621100000|2021-09-14 12:05:00|28309.38|28309.38|28332.69|28332.69|28337|28337|28309.38|28309.38|0
1631621400000|2021-09-14 12:10:00|28324.08|28324.08|28336.24|28336.24|28337|28337|28324.08|28324.08|0
1631621700000|2021-09-14 12:15:00|28338.02|28338.02|28340.55|28340.55|28340.55|28340.55|28336.24|28336.24|0
1631622000000|2021-09-14 12:20:00|28342.33|28342.33|28358.8|28358.8|28360.58|28360.58|28342.33|28342.33|0
1631622300000|2021-09-14 12:25:00|28350.19|28350.19|28360.58|28360.58|28363.11|28363.11|28350.19|28350.19|0
1631622600000|2021-09-14 12:30:00|28353.74|28353.74|28384.91|28384.91|28400.36|28400.36|28353.74|28353.74|0
1631622900000|2021-09-14 12:35:00|28389.22|28389.22|28382.11|28382.11|28419.37|28419.37|28382.11|28382.11|0
1631623200000|2021-09-14 12:40:00|28386.42|28386.42|28382.11|28382.11|28392.5|28392.5|28377.8|28377.8|0
1631623500000|2021-09-14 12:45:00|28386.42|28386.42|28369.94|28369.94|28386.42|28386.42|28369.94|28369.94|0
1631623800000|2021-09-14 12:50:00|28371.72|28371.72|28373.5|28373.5|28380.33|28380.33|28365.64|28365.64|0
1631624100000|2021-09-14 12:55:00|28377.8|28377.8|28376.03|28376.03|28386.42|28386.42|28369.19|28369.19|0
1631624400000|2021-09-14 13:00:00|28371.72|28371.72|28369.94|28369.94|28378.56|28378.56|28361.33|28361.33|0
1631624700000|2021-09-14 13:05:00|28365.64|28365.64|28385.67|28385.67|28391.75|28391.75|28365.64|28365.64|0
1631625000000|2021-09-14 13:10:00|28389.97|28389.97|28389.97|28389.97|28394.28|28394.28|28381.36|28381.36|0
1631625300000|2021-09-14 13:15:00|28394.28|28394.28|28377.8|28377.8|28394.28|28394.28|28377.8|28377.8|0
1631625600000|2021-09-14 13:20:00|28382.11|28382.11|28390.72|28390.72|28395.03|28395.03|28382.11|28382.11|0
1631625900000|2021-09-14 13:25:00|28386.42|28386.42|28411.78|28411.78|28424.7|28424.7|28382.86|28382.86|0
1631626200000|2021-09-14 13:30:00|28407.47|28407.47|28373.5|28373.5|28411.78|28411.78|28350.19|28350.19|0
1631626500000|2021-09-14 13:35:00|28364.89|28364.89|28371.72|28371.72|28397.56|28397.56|28357.02|28357.02|0
1631626800000|2021-09-14 13:40:00|28376.03|28376.03|28357.78|28357.78|28380.33|28380.33|28353.47|28353.47|0
1631627100000|2021-09-14 13:45:00|28349.16|28349.16|28320.52|28320.52|28367.14|28367.14|28316.22|28316.22|0
1631627400000|2021-09-14 13:50:00|28322.3|28322.3|28322.3|28322.3|28330.91|28330.91|28316.22|28316.22|0
1631627700000|2021-09-14 13:55:00|28317.99|28317.99|28292.15|28292.15|28322.3|28322.3|28292.15|28292.15|0
1631628000000|2021-09-14 14:00:00|28287.85|28287.85|28270.62|28270.62|28300.77|28300.77|28259.21|28259.21|0
1631628300000|2021-09-14 14:05:00|28266.32|28266.32|28253.4|28253.4|28274.93|28274.93|28249.09|28249.09|0
1631628600000|2021-09-14 14:10:00|28251.62|28251.62|28279.23|28279.23|28292.15|28292.15|28249.09|28249.09|0
1631628900000|2021-09-14 14:15:00|28292.15|28292.15|28272.4|28272.4|28293.93|28293.93|28268.09|28268.09|0
1631629200000|2021-09-14 14:20:00|28276.71|28276.71|28270.62|28270.62|28281.76|28281.76|28255.93|28255.93|0
1631629500000|2021-09-14 14:25:00|28274.93|28274.93|28278.48|28278.48|28285.32|28285.32|28249.09|28249.09|0
1631629800000|2021-09-14 14:30:00|28274.18|28274.18|28281.01|28281.01|28289.62|28289.62|28263.79|28263.79|0
1631630100000|2021-09-14 14:35:00|28276.71|28276.71|28276.71|28276.71|28287.85|28287.85|28270.62|28270.62|0
1631630400000|2021-09-14 14:40:00|28281.01|28281.01|28283.54|28283.54|28295.71|28295.71|28272.4|28272.4|0
1631630700000|2021-09-14 14:45:00|28287.85|28287.85|28300.02|28300.02|28300.02|28300.02|28279.23|28279.23|0
1631631000000|2021-09-14 14:50:00|28298.24|28298.24|28293.93|28293.93|28302.54|28302.54|28285.32|28285.32|0
1631631300000|2021-09-14 14:55:00|28289.62|28289.62|28323.32|28323.32|28323.32|28323.32|28289.62|28289.62|0
1631631600000|2021-09-14 15:00:00|28314.71|28314.71|28321.55|28321.55|28376.78|28376.78|28308.63|28308.63|0
1631631900000|2021-09-14 15:05:00|28319.77|28319.77|28317.99|28317.99|28322.3|28322.3|28305.07|28305.07|0
1631632200000|2021-09-14 15:10:00|28322.3|28322.3|28320.25|28320.25|28324.56|28324.56|28309.11|28309.11|0
1631632500000|2021-09-14 15:15:00|28318.47|28318.47|28333.17|28333.17|28333.17|28333.17|28312.39|28312.39|0
1631632800000|2021-09-14 15:20:00|28337.48|28337.48|28334.95|28334.95|28349.64|28349.64|28330.64|28330.64|0
1631633100000|2021-09-14 15:25:00|28339.25|28339.25|28367.14|28367.14|28367.14|28367.14|28336.72|28336.72|0
1631690100000|2021-09-15 07:15:00|28411.57|28411.57|28441.99|28441.99|28455.93|28455.93|28411.57|28411.57|0
1631690400000|2021-09-15 07:20:00|28443.77|28443.77|28408.29|28408.29|28456.69|28456.69|28403.98|28403.98|0
1631690700000|2021-09-15 07:25:00|28416.9|28416.9|28450.88|28450.88|28450.88|28450.88|28416.9|28416.9|0
1631691000000|2021-09-15 07:30:00|28455.18|28455.18|28412.87|28412.87|28463.8|28463.8|28411.09|28411.09|0
1631691300000|2021-09-15 07:35:00|28408.56|28408.56|28428.32|28428.32|28432.62|28432.62|28406.79|28406.79|0
1631691600000|2021-09-15 07:40:00|28424.01|28424.01|28434.4|28434.4|28438.71|28438.71|28410.07|28410.07|0
1631691900000|2021-09-15 07:45:00|28430.85|28430.85|28443.77|28443.77|28443.77|28443.77|28416.15|28416.15|0
1631692200000|2021-09-15 07:50:00|28448.07|28448.07|28447.32|28447.32|28488.13|28488.13|28443.01|28443.01|0
1631692500000|2021-09-15 07:55:00|28445.54|28445.54|28471.66|28471.66|28475.96|28475.96|28440.21|28440.21|0
1631692800000|2021-09-15 08:00:00|28473.43|28473.43|28466.6|28466.6|28479.52|28479.52|28466.6|28466.6|0
1631693100000|2021-09-15 08:05:00|28470.9|28470.9|28476.24|28476.24|28476.24|28476.24|28470.9|28470.9|0
1631693400000|2021-09-15 08:10:00|28480.54|28480.54|28473.43|28473.43|28480.54|28480.54|28459.49|28459.49|0
1631693700000|2021-09-15 08:15:00|28469.13|28469.13|28487.38|28487.38|28491.68|28491.68|28447.59|28447.59|0
1631694000000|2021-09-15 08:20:00|28489.16|28489.16|28465.09|28465.09|28492.71|28492.71|28465.09|28465.09|0
1631694300000|2021-09-15 08:25:00|28460.79|28460.79|28469.67|28469.67|28473.98|28473.98|28452.17|28452.17|0
1631694600000|2021-09-15 08:30:00|28465.37|28465.37|28454.22|28454.22|28465.37|28465.37|28444.59|28444.59|0
1631694900000|2021-09-15 08:35:00|28449.92|28449.92|28443.83|28443.83|28449.92|28449.92|28435.22|28435.22|0
1631695200000|2021-09-15 08:40:00|28442.06|28442.06|28466.66|28466.66|28466.66|28466.66|28442.06|28442.06|0
1631695500000|2021-09-15 08:45:00|28470.22|28470.22|28463.11|28463.11|28474.53|28474.53|28454.5|28454.5|0
1631695800000|2021-09-15 08:50:00|28471.72|28471.72|28496.81|28496.81|28501.12|28501.12|28471.72|28471.72|0
1631696100000|2021-09-15 08:55:00|28493.26|28493.26|28487.92|28487.92|28501.87|28501.87|28487.92|28487.92|0
1631696400000|2021-09-15 09:00:00|28483.62|28483.62|28492.23|28492.23|28492.23|28492.23|28483.62|28483.62|0
1631696700000|2021-09-15 09:05:00|28505.15|28505.15|28526.96|28526.96|28545.21|28545.21|28496.54|28496.54|0
1631697000000|2021-09-15 09:10:00|28530.51|28530.51|28496.81|28496.81|28530.51|28530.51|28496.81|28496.81|0
1631697300000|2021-09-15 09:15:00|28501.12|28501.12|28511.51|28511.51|28515.81|28515.81|28501.12|28501.12|0
1631697600000|2021-09-15 09:20:00|28507.2|28507.2|28500.36|28500.36|28510.75|28510.75|28496.06|28496.06|0
1631697900000|2021-09-15 09:25:00|28504.67|28504.67|28516.09|28516.09|28517.86|28517.86|28500.36|28500.36|0
1631698200000|2021-09-15 09:30:00|28520.39|28520.39|28520.39|28520.39|28522.17|28522.17|28520.39|28520.39|0
1631698500000|2021-09-15 09:35:00|28518.62|28518.62|28515.06|28515.06|28522.92|28522.92|28506.45|28506.45|0
1631698800000|2021-09-15 09:40:00|28519.37|28519.37|28513.28|28513.28|28523.67|28523.67|28502.89|28502.89|0
1631699100000|2021-09-15 09:45:00|28517.59|28517.59|28510.75|28510.75|28525.45|28525.45|28510.75|28510.75|0
1631699400000|2021-09-15 09:50:00|28515.06|28515.06|28521.14|28521.14|28529.76|28529.76|28515.06|28515.06|0
1631699700000|2021-09-15 09:55:00|28525.45|28525.45|28536.59|28536.59|28538.37|28538.37|28525.45|28525.45|0
1631700000000|2021-09-15 10:00:00|28532.29|28532.29|28507.95|28507.95|28532.29|28532.29|28503.65|28503.65|0
1631700300000|2021-09-15 10:05:00|28512.26|28512.26|28516.57|28516.57|28516.57|28516.57|28512.26|28512.26|0
1631700600000|2021-09-15 10:10:00|28507.95|28507.95|28514.04|28514.04|28514.04|28514.04|28501.87|28501.87|0
1631700900000|2021-09-15 10:15:00|28509.73|28509.73|28515.81|28515.81|28515.81|28515.81|28505.42|28505.42|0
1631701200000|2021-09-15 10:20:00|28511.51|28511.51|28515.81|28515.81|28515.81|28515.81|28507.2|28507.2|0
1631701500000|2021-09-15 10:25:00|28517.59|28517.59|28519.37|28519.37|28527.98|28527.98|28517.59|28517.59|0
1631701800000|2021-09-15 10:30:00|28515.06|28515.06|28487.44|28487.44|28515.06|28515.06|28483.14|28483.14|0
1631702100000|2021-09-15 10:35:00|28478.83|28478.83|28468.44|28468.44|28478.83|28478.83|28468.44|28468.44|0
1631702400000|2021-09-15 10:40:00|28466.66|28466.66|28478.83|28478.83|28480.61|28480.61|28466.66|28466.66|0
1631702700000|2021-09-15 10:45:00|28483.14|28483.14|28504.67|28504.67|28510.75|28510.75|28483.14|28483.14|0
1631703000000|2021-09-15 10:50:00|28513.28|28513.28|28515.06|28515.06|28521.14|28521.14|28513.28|28513.28|0
1631703300000|2021-09-15 10:55:00|28510.75|28510.75|28526.96|28526.96|28530.51|28530.51|28508.98|28508.98|0
1631703600000|2021-09-15 11:00:00|28522.65|28522.65|28541.92|28541.92|28541.92|28541.92|28514.04|28514.04|0
1631703900000|2021-09-15 11:05:00|28537.62|28537.62|28559.15|28559.15|28563.46|28563.46|28537.62|28537.62|0
1631704200000|2021-09-15 11:10:00|28563.46|28563.46|28554.84|28554.84|28567.76|28567.76|28553.07|28553.07|0
1631704500000|2021-09-15 11:15:00|28556.62|28556.62|28575.9|28575.9|28575.9|28575.9|28556.62|28556.62|0
1631704800000|2021-09-15 11:20:00|28580.2|28580.2|28589.84|28589.84|28598.46|28598.46|28575.9|28575.9|0
1631705100000|2021-09-15 11:25:00|28591.62|28591.62|28583.76|28583.76|28591.62|28591.62|28581.23|28581.23|0
1631705400000|2021-09-15 11:30:00|28579.45|28579.45|28569.81|28569.81|28596.68|28596.68|28569.06|28569.06|0
1631705700000|2021-09-15 11:35:00|28574.12|28574.12|28602.76|28602.76|28602.76|28602.76|28574.12|28574.12|0
1631706000000|2021-09-15 11:40:00|28598.46|28598.46|28608.09|28608.09|28608.09|28608.09|28595.93|28595.93|0
1631706300000|2021-09-15 11:45:00|28603.79|28603.79|28607.34|28607.34|28613.42|28613.42|28603.79|28603.79|0
1631706600000|2021-09-15 11:50:00|28610.9|28610.9|28615.2|28615.2|28616.98|28616.98|28610.9|28610.9|0
1631706900000|2021-09-15 11:55:00|28610.9|28610.9|28615.2|28615.2|28615.2|28615.2|28606.59|28606.59|0
1631707200000|2021-09-15 12:00:00|28619.51|28619.51|28591.89|28591.89|28619.51|28619.51|28585.81|28585.81|0
1631707500000|2021-09-15 12:05:00|28596.2|28596.2|28611.65|28611.65|28617.73|28617.73|28596.2|28596.2|0
1631707800000|2021-09-15 12:10:00|28607.34|28607.34|28615.2|28615.2|28617.73|28617.73|28607.34|28607.34|0
1631708100000|2021-09-15 12:15:00|28610.9|28610.9|28593.4|28593.4|28613.42|28613.42|28593.4|28593.4|0
1631708400000|2021-09-15 12:20:00|28589.09|28589.09|28564|28564|28589.09|28589.09|28564|28564|0
1631708700000|2021-09-15 12:25:00|28557.92|28557.92|28553.61|28553.61|28557.92|28557.92|28550.06|28550.06|0
1631709000000|2021-09-15 12:30:00|28557.92|28557.92|28575.42|28575.42|28575.42|28575.42|28553.61|28553.61|0
1631709300000|2021-09-15 12:35:00|28579.73|28579.73|28597.7|28597.7|28609.12|28609.12|28579.73|28579.73|0
1631709600000|2021-09-15 12:40:00|28589.09|28589.09|28575.15|28575.15|28589.09|28589.09|28575.15|28575.15|0
1631709900000|2021-09-15 12:45:00|28570.84|28570.84|28579.45|28579.45|28583.76|28583.76|28570.84|28570.84|0
1631710200000|2021-09-15 12:50:00|28583.76|28583.76|28613.15|28613.15|28613.15|28613.15|28583.76|28583.76|0
1631710500000|2021-09-15 12:55:00|28608.85|28608.85|28596.68|28596.68|28610.62|28610.62|28589.84|28589.84|0
1631710800000|2021-09-15 13:00:00|28598.46|28598.46|28632.43|28632.43|28632.43|28632.43|28598.46|28598.46|0
1631711100000|2021-09-15 13:05:00|28630.65|28630.65|28606.32|28606.32|28634.96|28634.96|28602.76|28602.76|0
1631711400000|2021-09-15 13:10:00|28599.21|28599.21|28583.76|28583.76|28607.07|28607.07|28581.23|28581.23|0
1631711700000|2021-09-15 13:15:00|28581.98|28581.98|28604.54|28604.54|28604.54|28604.54|28581.98|28581.98|0
1631712000000|2021-09-15 13:20:00|28600.23|28600.23|28590.59|28590.59|28600.23|28600.23|28589.84|28589.84|0
1631712300000|2021-09-15 13:25:00|28588.82|28588.82|28554.84|28554.84|28588.82|28588.82|28554.84|28554.84|0
1631712600000|2021-09-15 13:30:00|28550.54|28550.54|28545.21|28545.21|28579.18|28579.18|28545.21|28545.21|0
1631712900000|2021-09-15 13:35:00|28540.9|28540.9|28540.42|28540.42|28574.12|28574.12|28540.42|28540.42|0
1631713200000|2021-09-15 13:40:00|28544.73|28544.73|28563.73|28563.73|28568.04|28568.04|28532.56|28532.56|0
1631713500000|2021-09-15 13:45:00|28559.42|28559.42|28616.16|28616.16|28620.47|28620.47|28555.12|28555.12|0
1631713800000|2021-09-15 13:50:00|28620.47|28620.47|28660.25|28660.25|28664.56|28664.56|28614.38|28614.38|0
1631714100000|2021-09-15 13:55:00|28664.56|28664.56|28638.44|28638.44|28668.86|28668.86|28623.75|28623.75|0
1631714400000|2021-09-15 14:00:00|28647.06|28647.06|28612.61|28612.61|28647.06|28647.06|28597.91|28597.91|0
1631714700000|2021-09-15 14:05:00|28608.3|28608.3|28561.68|28561.68|28610.08|28610.08|28561.68|28561.68|0
1631715000000|2021-09-15 14:10:00|28557.37|28557.37|28555.6|28555.6|28570.29|28570.29|28538.37|28538.37|0
1631715300000|2021-09-15 14:15:00|28559.9|28559.9|28537.35|28537.35|28559.9|28559.9|28518.34|28518.34|0
1631715600000|2021-09-15 14:20:00|28545.96|28545.96|28519.85|28519.85|28545.96|28545.96|28511.23|28511.23|0
1631715900000|2021-09-15 14:25:00|28524.15|28524.15|28522.38|28522.38|28532.77|28532.77|28509.46|28509.46|0
1631716200000|2021-09-15 14:30:00|28524.15|28524.15|28539.87|28539.87|28577.13|28577.13|28524.15|28524.15|0
1631716500000|2021-09-15 14:35:00|28535.57|28535.57|28539.87|28539.87|28542.4|28542.4|28515.54|28515.54|0
1631716800000|2021-09-15 14:40:00|28535.57|28535.57|28525.18|28525.18|28546.71|28546.71|28521.62|28521.62|0
1631717100000|2021-09-15 14:45:00|28520.87|28520.87|28542.68|28542.68|28542.68|28542.68|28520.87|28520.87|0
1631717400000|2021-09-15 14:50:00|28546.98|28546.98|28546.98|28546.98|28557.37|28557.37|28540.9|28540.9|0
1631717700000|2021-09-15 14:55:00|28551.29|28551.29|28571.05|28571.05|28571.05|28571.05|28539.12|28539.12|0
1631718000000|2021-09-15 15:00:00|28574.6|28574.6|28589.3|28589.3|28593.6|28593.6|28559.9|28559.9|0
1631718300000|2021-09-15 15:05:00|28584.99|28584.99|28553.82|28553.82|28584.99|28584.99|28553.82|28553.82|0
1631718600000|2021-09-15 15:10:00|28555.6|28555.6|28558.13|28558.13|28564.21|28564.21|28549.51|28549.51|0
1631718900000|2021-09-15 15:15:00|28559.9|28559.9|28572.07|28572.07|28583.21|28583.21|28559.9|28559.9|0
1631719200000|2021-09-15 15:20:00|28576.38|28576.38|28569.54|28569.54|28579.93|28579.93|28563.46|28563.46|0
1631719500000|2021-09-15 15:25:00|28571.32|28571.32|28558.4|28558.4|28575.62|28575.62|28556.62|28556.62|0
1631776500000|2021-09-16 07:15:00|28705.91|28705.91|28706.94|28706.94|28715.55|28715.55|28687.93|28687.93|0
1631776800000|2021-09-16 07:20:00|28711.24|28711.24|28759.64|28759.64|28776.86|28776.86|28711.24|28711.24|0
1631777100000|2021-09-16 07:25:00|28755.33|28755.33|28751.78|28751.78|28766.47|28766.47|28747.47|28747.47|0
1631777400000|2021-09-16 07:30:00|28747.47|28747.47|28752.8|28752.8|28761.42|28761.42|28743.17|28743.17|0
1631777700000|2021-09-16 07:35:00|28751.03|28751.03|28710.22|28710.22|28751.03|28751.03|28699.08|28699.08|0
1631778000000|2021-09-16 07:40:00|28714.52|28714.52|28703.11|28703.11|28734.28|28734.28|28703.11|28703.11|0
1631778300000|2021-09-16 07:45:00|28698.8|28698.8|28685.88|28685.88|28698.8|28698.8|28677.27|28677.27|0
1631778600000|2021-09-16 07:50:00|28698.8|28698.8|28675.49|28675.49|28698.8|28698.8|28666.13|28666.13|0
1631778900000|2021-09-16 07:55:00|28679.05|28679.05|28701.6|28701.6|28705.91|28705.91|28674.74|28674.74|0
1631779200000|2021-09-16 08:00:00|28698.05|28698.05|28672.69|28672.69|28698.05|28698.05|28668.38|28668.38|0
1631779500000|2021-09-16 08:05:00|28669.14|28669.14|28658.75|28658.75|28669.14|28669.14|28652.66|28652.66|0
1631779800000|2021-09-16 08:10:00|28654.44|28654.44|28652.66|28652.66|28663.8|28663.8|28650.13|28650.13|0
1631780100000|2021-09-16 08:15:00|28656.97|28656.97|28650.88|28650.88|28665.58|28665.58|28645.55|28645.55|0
1631780400000|2021-09-16 08:20:00|28655.19|28655.19|28626.55|28626.55|28659.5|28659.5|28626.55|28626.55|0
1631780700000|2021-09-16 08:25:00|28622.24|28622.24|28605.02|28605.02|28622.24|28622.24|28605.02|28605.02|0
1631781000000|2021-09-16 08:30:00|28613.63|28613.63|28636.19|28636.19|28636.19|28636.19|28613.63|28613.63|0
1631781300000|2021-09-16 08:35:00|28640.49|28640.49|28593.12|28593.12|28640.49|28640.49|28587.04|28587.04|0
1631781600000|2021-09-16 08:40:00|28591.35|28591.35|28616.43|28616.43|28620.74|28620.74|28591.35|28591.35|0
1631781900000|2021-09-16 08:45:00|28607.82|28607.82|28604.27|28604.27|28615.41|28615.41|28598.18|28598.18|0
1631782200000|2021-09-16 08:50:00|28602.49|28602.49|28602.49|28602.49|28608.57|28608.57|28593.88|28593.88|0
1631782500000|2021-09-16 08:55:00|28606.8|28606.8|28612.88|28612.88|28612.88|28612.88|28606.8|28606.8|0
1631782800000|2021-09-16 09:00:00|28609.32|28609.32|28600.71|28600.71|28609.32|28609.32|28600.71|28600.71|0
1631783100000|2021-09-16 09:05:00|28605.02|28605.02|28605.77|28605.77|28605.77|28605.77|28591.83|28591.83|0
1631783400000|2021-09-16 09:10:00|28601.46|28601.46|28593.33|28593.33|28607.27|28607.27|28589.02|28589.02|0
1631783700000|2021-09-16 09:15:00|28589.02|28589.02|28585.47|28585.47|28589.02|28589.02|28581.16|28581.16|0
1631784000000|2021-09-16 09:20:00|28589.78|28589.78|28537.82|28537.82|28589.78|28589.78|28518.82|28518.82|0
1631784300000|2021-09-16 09:25:00|28533.52|28533.52|28510.96|28510.96|28536.05|28536.05|28510.96|28510.96|0
1631784600000|2021-09-16 09:30:00|28506.65|28506.65|28491.96|28491.96|28510.96|28510.96|28483.34|28483.34|0
1631784900000|2021-09-16 09:35:00|28496.26|28496.26|28506.65|28506.65|28506.65|28506.65|28489.43|28489.43|0
1631785200000|2021-09-16 09:40:00|28508.43|28508.43|28521.35|28521.35|28521.35|28521.35|28508.43|28508.43|0
1631785500000|2021-09-16 09:45:00|28524.9|28524.9|28510.96|28510.96|28526.68|28526.68|28496.26|28496.26|0
1631785800000|2021-09-16 09:50:00|28515.27|28515.27|28520.6|28520.6|28520.6|28520.6|28510.96|28510.96|0
1631786100000|2021-09-16 09:55:00|28529.21|28529.21|28504.12|28504.12|28529.21|28529.21|28504.12|28504.12|0
1631786400000|2021-09-16 10:00:00|28499.82|28499.82|28485.12|28485.12|28499.82|28499.82|28485.12|28485.12|0
1631786700000|2021-09-16 10:05:00|28489.43|28489.43|28495.51|28495.51|28514.51|28514.51|28489.43|28489.43|0
1631787000000|2021-09-16 10:10:00|28491.96|28491.96|28443.56|28443.56|28491.96|28491.96|28442.81|28442.81|0
1631787300000|2021-09-16 10:15:00|28447.87|28447.87|28442.54|28442.54|28469.4|28469.4|28442.54|28442.54|0
1631787600000|2021-09-16 10:20:00|28438.23|28438.23|28440.01|28440.01|28440.01|28440.01|28432.15|28432.15|0
1631787900000|2021-09-16 10:25:00|28444.31|28444.31|28456.48|28456.48|28462.56|28462.56|28444.31|28444.31|0
1631788200000|2021-09-16 10:30:00|28460.79|28460.79|28463.32|28463.32|28469.4|28469.4|28452.17|28452.17|0
1631788500000|2021-09-16 10:35:00|28461.54|28461.54|28457.23|28457.23|28461.54|28461.54|28457.23|28457.23|0
1631788800000|2021-09-16 10:40:00|28453.68|28453.68|28463.32|28463.32|28463.32|28463.32|28445.07|28445.07|0
1631789100000|2021-09-16 10:45:00|28461.54|28461.54|28466.6|28466.6|28466.6|28466.6|28452.93|28452.93|0
1631789400000|2021-09-16 10:50:00|28462.29|28462.29|28469.13|28469.13|28469.13|28469.13|28460.51|28460.51|0
1631789700000|2021-09-16 10:55:00|28467.35|28467.35|28460.51|28460.51|28467.35|28467.35|28454.43|28454.43|0
1631790000000|2021-09-16 11:00:00|28464.82|28464.82|28469.13|28469.13|28473.43|28473.43|28464.82|28464.82|0
1631790300000|2021-09-16 11:05:00|28467.35|28467.35|28466.6|28466.6|28473.43|28473.43|28461.27|28461.27|0
1631790600000|2021-09-16 11:10:00|28470.9|28470.9|28467.35|28467.35|28470.9|28470.9|28463.04|28463.04|0
1631790900000|2021-09-16 11:15:00|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|28465.57|0
1631791200000|2021-09-16 11:20:00|28461.27|28461.27|28465.57|28465.57|28469.88|28469.88|28461.27|28461.27|0
1631791500000|2021-09-16 11:25:00|28469.13|28469.13|28475.96|28475.96|28475.96|28475.96|28463.8|28463.8|0
1631791800000|2021-09-16 11:30:00|28480.27|28480.27|28502.83|28502.83|28507.13|28507.13|28480.27|28480.27|0
1631792100000|2021-09-16 11:35:00|28498.52|28498.52|28519.57|28519.57|28522.38|28522.38|28488.88|28488.88|0
1631792400000|2021-09-16 11:40:00|28528.19|28528.19|28559.36|28559.36|28567.97|28567.97|28528.19|28528.19|0
1631792700000|2021-09-16 11:45:00|28557.58|28557.58|28558.6|28558.6|28562.91|28562.91|28544.66|28544.66|0
1631793000000|2021-09-16 11:50:00|28554.3|28554.3|28550.74|28550.74|28554.3|28554.3|28550.74|28550.74|0
1631793300000|2021-09-16 11:55:00|28559.36|28559.36|28537.55|28537.55|28570.5|28570.5|28535.77|28535.77|0
1631793600000|2021-09-16 12:00:00|28535.77|28535.77|28525.38|28525.38|28535.77|28535.77|28521.08|28521.08|0
1631793900000|2021-09-16 12:05:00|28516.77|28516.77|28529.69|28529.69|28534|28534|28512.46|28512.46|0
1631794200000|2021-09-16 12:10:00|28531.47|28531.47|28529.69|28529.69|28544.39|28544.39|28525.38|28525.38|0
1631794500000|2021-09-16 12:15:00|28525.38|28525.38|28553.27|28553.27|28561.89|28561.89|28525.38|28525.38|0
1631794800000|2021-09-16 12:20:00|28551.5|28551.5|28549.45|28549.45|28568.72|28568.72|28547.19|28547.19|0
1631795100000|2021-09-16 12:25:00|28553|28553|28559.08|28559.08|28562.64|28562.64|28546.92|28546.92|0
1631795400000|2021-09-16 12:30:00|28560.86|28560.86|28610.28|28610.28|28610.28|28610.28|28560.86|28560.86|0
1631795700000|2021-09-16 12:35:00|28614.59|28614.59|28620.67|28620.67|28632.84|28632.84|28610.28|28610.28|0
1631796000000|2021-09-16 12:40:00|28618.9|28618.9|28618.14|28618.14|28618.9|28618.9|28614.59|28614.59|0
1631796300000|2021-09-16 12:45:00|28624.23|28624.23|28630.31|28630.31|28630.31|28630.31|28622.45|28622.45|0
1631796600000|2021-09-16 12:50:00|28647.54|28647.54|28643.23|28643.23|28647.54|28647.54|28638.92|28638.92|0
1631796900000|2021-09-16 12:55:00|28647.54|28647.54|28652.87|28652.87|28661.48|28661.48|28630.31|28630.31|0
1631797200000|2021-09-16 13:00:00|28648.56|28648.56|28642.48|28642.48|28650.34|28650.34|28638.17|28638.17|0
1631797500000|2021-09-16 13:05:00|28646.78|28646.78|28639.95|28639.95|28665.04|28665.04|28639.95|28639.95|0
1631797800000|2021-09-16 13:10:00|28644.26|28644.26|28638.92|28638.92|28644.26|28644.26|28632.09|28632.09|0
1631798100000|2021-09-16 13:15:00|28637.15|28637.15|28654.37|28654.37|28654.37|28654.37|28637.15|28637.15|0
1631798400000|2021-09-16 13:20:00|28650.07|28650.07|28647.54|28647.54|28664.01|28664.01|28645.76|28645.76|0
1631798700000|2021-09-16 13:25:00|28651.84|28651.84|28670.85|28670.85|28679.46|28679.46|28638.92|28638.92|0
1631799000000|2021-09-16 13:30:00|28683.77|28683.77|28651.84|28651.84|28700.24|28700.24|28632.09|28632.09|0
1631799300000|2021-09-16 13:35:00|28643.23|28643.23|28638.17|28638.17|28654.65|28654.65|28618.14|28618.14|0
1631799600000|2021-09-16 13:40:00|28636.39|28636.39|28632.09|28632.09|28645.01|28645.01|28623.47|28623.47|0
1631799900000|2021-09-16 13:45:00|28640.7|28640.7|28590.53|28590.53|28640.7|28640.7|28572.28|28572.28|0
1631800200000|2021-09-16 13:50:00|28586.22|28586.22|28534.27|28534.27|28600.92|28600.92|28534.27|28534.27|0
1631800500000|2021-09-16 13:55:00|28530.72|28530.72|28528.46|28528.46|28539.6|28539.6|28520.33|28520.33|0
1631800800000|2021-09-16 14:00:00|28526.68|28526.68|28525.93|28525.93|28534.54|28534.54|28518.07|28518.07|0
1631801100000|2021-09-16 14:05:00|28521.62|28521.62|28517.59|28517.59|28523.67|28523.67|28500.09|28500.09|0
1631801400000|2021-09-16 14:10:00|28515.81|28515.81|28511.51|28511.51|28517.59|28517.59|28495.03|28495.03|0
1631801700000|2021-09-16 14:15:00|28509.73|28509.73|28486.42|28486.42|28532.29|28532.29|28486.42|28486.42|0
1631802000000|2021-09-16 14:20:00|28484.64|28484.64|28460.58|28460.58|28495.03|28495.03|28460.58|28460.58|0
1631802300000|2021-09-16 14:25:00|28455.25|28455.25|28481.84|28481.84|28481.84|28481.84|28448.14|28448.14|0
1631802600000|2021-09-16 14:30:00|28477.53|28477.53|28464.61|28464.61|28477.53|28477.53|28454.22|28454.22|0
1631802900000|2021-09-16 14:35:00|28481.84|28481.84|28472.2|28472.2|28489.7|28489.7|28443.83|28443.83|0
1631803200000|2021-09-16 14:40:00|28463.59|28463.59|28480.06|28480.06|28480.06|28480.06|28459.28|28459.28|0
1631803500000|2021-09-16 14:45:00|28488.68|28488.68|28469.67|28469.67|28501.6|28501.6|28465.37|28465.37|0
1631803800000|2021-09-16 14:50:00|28465.37|28465.37|28469.67|28469.67|28475.76|28475.76|28459.28|28459.28|0
1631804100000|2021-09-16 14:55:00|28467.9|28467.9|28482.59|28482.59|28482.59|28482.59|28448.89|28448.89|0
1631804400000|2021-09-16 15:00:00|28478.29|28478.29|28467.14|28467.14|28486.9|28486.9|28465.37|28465.37|0
1631804700000|2021-09-16 15:05:00|28475.76|28475.76|28492.23|28492.23|28492.23|28492.23|28475.76|28475.76|0
1631805000000|2021-09-16 15:10:00|28487.92|28487.92|28514.79|28514.79|28514.79|28514.79|28481.09|28481.09|0
1631805300000|2021-09-16 15:15:00|28510.48|28510.48|28487.92|28487.92|28510.48|28510.48|28483.62|28483.62|0
1631805600000|2021-09-16 15:20:00|28483.62|28483.62|28467.14|28467.14|28483.62|28483.62|28467.14|28467.14|0
1631805900000|2021-09-16 15:25:00|28471.45|28471.45|28457.78|28457.78|28480.34|28480.34|28457.78|28457.78|0
1631862900000|2021-09-17 07:15:00|28654.1|28654.1|28625.46|28625.46|28678.43|28678.43|28625.46|28625.46|0
1631863200000|2021-09-17 07:20:00|28634.07|28634.07|28685.75|28685.75|28685.75|28685.75|28634.07|28634.07|0
1631863500000|2021-09-17 07:25:00|28690.06|28690.06|28632.29|28632.29|28690.06|28690.06|28632.29|28632.29|0
1631863800000|2021-09-17 07:30:00|28645.21|28645.21|28640.91|28640.91|28645.21|28645.21|28623.68|28623.68|0
1631864100000|2021-09-17 07:35:00|28633.8|28633.8|28589.71|28589.71|28633.8|28633.8|28579.32|28579.32|0
1631864400000|2021-09-17 07:40:00|28585.4|28585.4|28558.54|28558.54|28585.4|28585.4|28535.23|28535.23|0
1631864700000|2021-09-17 07:45:00|28554.23|28554.23|28541.31|28541.31|28559.56|28559.56|28528.39|28528.39|0
1631865000000|2021-09-17 07:50:00|28537.01|28537.01|28564.62|28564.62|28573.23|28573.23|28537.01|28537.01|0
1631865300000|2021-09-17 07:55:00|28566.4|28566.4|28610.49|28610.49|28614.79|28614.79|28565.65|28565.65|0
1631865600000|2021-09-17 08:00:00|28606.18|28606.18|28552.73|28552.73|28606.18|28606.18|28539.81|28539.81|0
1631865900000|2021-09-17 08:05:00|28557.03|28557.03|28569.2|28569.2|28569.2|28569.2|28547.67|28547.67|0
1631866200000|2021-09-17 08:10:00|28577.81|28577.81|28605.43|28605.43|28609.74|28609.74|28560.59|28560.59|0
1631866500000|2021-09-17 08:15:00|28614.04|28614.04|28614.32|28614.32|28627.24|28627.24|28614.04|28614.04|0
1631866800000|2021-09-17 08:20:00|28601.4|28601.4|28587.72|28587.72|28601.4|28601.4|28578.36|28578.36|0
1631867100000|2021-09-17 08:25:00|28585.95|28585.95|28597.36|28597.36|28597.36|28597.36|28583.42|28583.42|0
1631867400000|2021-09-17 08:30:00|28584.44|28584.44|28546.16|28546.16|28584.44|28584.44|28546.16|28546.16|0
1631867700000|2021-09-17 08:35:00|28541.86|28541.86|28539.33|28539.33|28547.94|28547.94|28535.02|28535.02|0
1631868000000|2021-09-17 08:40:00|28541.11|28541.11|28530.72|28530.72|28554.03|28554.03|28526.41|28526.41|0
1631868300000|2021-09-17 08:45:00|28526.41|28526.41|28549.99|28549.99|28555.05|28555.05|28526.41|28526.41|0
1631868600000|2021-09-17 08:50:00|28541.38|28541.38|28545.69|28545.69|28549.99|28549.99|28541.38|28541.38|0
1631868900000|2021-09-17 08:55:00|28549.99|28549.99|28562.91|28562.91|28565.44|28565.44|28541.38|28541.38|0
1631869200000|2021-09-17 09:00:00|28558.6|28558.6|28562.16|28562.16|28571.52|28571.52|28551.77|28551.77|0
1631869500000|2021-09-17 09:05:00|28566.47|28566.47|28537.07|28537.07|28566.47|28566.47|28537.07|28537.07|0
1631870100000|2021-09-17 09:15:00|28522.85|28522.85|28541.86|28541.86|28541.86|28541.86|28450.4|28450.4|0
1631870400000|2021-09-17 09:20:00|28533.24|28533.24|28532.49|28532.49|28557.58|28557.58|28530.72|28530.72|0
1631870700000|2021-09-17 09:25:00|28534.27|28534.27|28610.56|28610.56|28619.17|28619.17|28534.27|28534.27|0
1631871000000|2021-09-17 09:30:00|28612.33|28612.33|28631.34|28631.34|28631.34|28631.34|28612.33|28612.33|0
1631871300000|2021-09-17 09:35:00|28635.64|28635.64|28663.26|28663.26|28671.12|28671.12|28627.78|28627.78|0
1631871600000|2021-09-17 09:40:00|28667.56|28667.56|28646.03|28646.03|28673.65|28673.65|28644.26|28644.26|0
1631871900000|2021-09-17 09:45:00|28650.34|28650.34|28635.64|28635.64|28653.89|28653.89|28620.95|28620.95|0
1631872200000|2021-09-17 09:50:00|28633.87|28633.87|28566.19|28566.19|28633.87|28633.87|28539.33|28539.33|0
1631872500000|2021-09-17 09:55:00|28567.97|28567.97|28585.2|28585.2|28585.2|28585.2|28510.69|28510.69|0
1631872800000|2021-09-17 10:00:00|28572.28|28572.28|28528.67|28528.67|28573.78|28573.78|28499.55|28499.55|0
1631873100000|2021-09-17 10:05:00|28532.22|28532.22|28543.64|28543.64|28551.22|28551.22|28519.3|28519.3|0
1631873400000|2021-09-17 10:10:00|28541.86|28541.86|28542.61|28542.61|28555.53|28555.53|28528.67|28528.67|0
1631873700000|2021-09-17 10:15:00|28551.22|28551.22|28531.47|28531.47|28570.23|28570.23|28531.47|28531.47|0
1631874000000|2021-09-17 10:20:00|28529.69|28529.69|28502.83|28502.83|28551.22|28551.22|28489.91|28489.91|0
1631874300000|2021-09-17 10:25:00|28498.52|28498.52|28513.97|28513.97|28513.97|28513.97|28494.21|28494.21|0
1631874600000|2021-09-17 10:30:00|28509.66|28509.66|28530.72|28530.72|28533.24|28533.24|28509.66|28509.66|0
1631874900000|2021-09-17 10:35:00|28535.02|28535.02|28523.88|28523.88|28539.33|28539.33|28514.24|28514.24|0
1631875200000|2021-09-17 10:40:00|28528.19|28528.19|28489.91|28489.91|28532.49|28532.49|28485.6|28485.6|0
1631875500000|2021-09-17 10:45:00|28494.21|28494.21|28500.3|28500.3|28500.3|28500.3|28479.52|28479.52|0
1631875800000|2021-09-17 10:50:00|28513.22|28513.22|28526.14|28526.14|28527.91|28527.91|28504.6|28504.6|0
1631876100000|2021-09-17 10:55:00|28524.36|28524.36|28513.22|28513.22|28524.36|28524.36|28505.36|28505.36|0
1631876400000|2021-09-17 11:00:00|28500.3|28500.3|28477.74|28477.74|28500.3|28500.3|28460.51|28460.51|0
1631876700000|2021-09-17 11:05:00|28469.13|28469.13|28467.35|28467.35|28469.13|28469.13|28459.49|28459.49|0
1631877000000|2021-09-17 11:10:00|28471.66|28471.66|28469.88|28469.88|28484.58|28484.58|28469.88|28469.88|0
1631877300000|2021-09-17 11:15:00|28478.49|28478.49|28494.97|28494.97|28499.27|28499.27|28478.49|28478.49|0
1631877600000|2021-09-17 11:20:00|28499.27|28499.27|28521.83|28521.83|28521.83|28521.83|28499.27|28499.27|0
1631877900000|2021-09-17 11:25:00|28517.52|28517.52|28484.58|28484.58|28517.52|28517.52|28480.27|28480.27|0
1631878200000|2021-09-17 11:30:00|28480.27|28480.27|28459.49|28459.49|28480.27|28480.27|28459.49|28459.49|0
1631878500000|2021-09-17 11:35:00|28465.57|28465.57|28483.55|28483.55|28489.63|28489.63|28463.8|28463.8|0
1631878800000|2021-09-17 11:40:00|28474.94|28474.94|28469.61|28469.61|28479.24|28479.24|28469.61|28469.61|0
1631879100000|2021-09-17 11:45:00|28473.91|28473.91|28471.38|28471.38|28481.77|28481.77|28462.77|28462.77|0
1631879400000|2021-09-17 11:50:00|28475.69|28475.69|28500.78|28500.78|28500.78|28500.78|28475.69|28475.69|0
1631879700000|2021-09-17 11:55:00|28505.08|28505.08|28496.47|28496.47|28505.08|28505.08|28496.47|28496.47|0
1631880000000|2021-09-17 12:00:00|28500.78|28500.78|28500.78|28500.78|28509.39|28509.39|28500.78|28500.78|0
1631880300000|2021-09-17 12:05:00|28496.47|28496.47|28522.31|28522.31|28522.31|28522.31|28496.47|28496.47|0
1631880600000|2021-09-17 12:10:00|28524.09|28524.09|28556.28|28556.28|28556.28|28556.28|28524.09|28524.09|0
1631880900000|2021-09-17 12:15:00|28560.59|28560.59|28583.15|28583.15|28583.15|28583.15|28557.03|28557.03|0
1631881200000|2021-09-17 12:20:00|28596.06|28596.06|28583.15|28583.15|28599.62|28599.62|28583.15|28583.15|0
1631881500000|2021-09-17 12:25:00|28578.84|28578.84|28592.13|28592.13|28593.91|28593.91|28549.45|28549.45|0
1631881800000|2021-09-17 12:30:00|28589.98|28589.98|28610.76|28610.76|28622.93|28622.93|28587.45|28587.45|0
1631882100000|2021-09-17 12:35:00|28615.07|28615.07|28615.07|28615.07|28625.46|28625.46|28612.54|28612.54|0
1631882400000|2021-09-17 12:40:00|28610.76|28610.76|28585.67|28585.67|28610.76|28610.76|28585.67|28585.67|0
1631882700000|2021-09-17 12:45:00|28589.98|28589.98|28589.23|28589.23|28596.06|28596.06|28586.7|28586.7|0
1631883000000|2021-09-17 12:50:00|28584.92|28584.92|28580.34|28580.34|28592.51|28592.51|28565.65|28565.65|0
1631883300000|2021-09-17 12:55:00|28582.12|28582.12|28595.04|28595.04|28596.82|28596.82|28582.12|28582.12|0
1631883600000|2021-09-17 13:00:00|28590.73|28590.73|28573.99|28573.99|28599.35|28599.35|28573.99|28573.99|0
1631883900000|2021-09-17 13:05:00|28572.21|28572.21|28552.45|28552.45|28583.62|28583.62|28548.15|28548.15|0
1631884200000|2021-09-17 13:10:00|28556.76|28556.76|28578.29|28578.29|28578.29|28578.29|28556.76|28556.76|0
1631884500000|2021-09-17 13:15:00|28580.07|28580.07|28592.24|28592.24|28596.54|28596.54|28580.07|28580.07|0
1631884800000|2021-09-17 13:20:00|28587.93|28587.93|28566.4|28566.4|28587.93|28587.93|28562.09|28562.09|0
1631885100000|2021-09-17 13:25:00|28557.79|28557.79|28503.31|28503.31|28566.4|28566.4|28499|28499|0
1631885400000|2021-09-17 13:30:00|28501.53|28501.53|28478.22|28478.22|28511.17|28511.17|28464.55|28464.55|0
1631885700000|2021-09-17 13:35:00|28465.3|28465.3|28501.53|28501.53|28501.53|28501.53|28456.69|28456.69|0
1631886000000|2021-09-17 13:40:00|28497.22|28497.22|28489.36|28489.36|28524.84|28524.84|28485.05|28485.05|0
1631886300000|2021-09-17 13:45:00|28485.05|28485.05|28472.14|28472.14|28506.59|28506.59|28472.14|28472.14|0
1631886600000|2021-09-17 13:50:00|28476.44|28476.44|28458.19|28458.19|28481.5|28481.5|28447.8|28447.8|0
1631886900000|2021-09-17 13:55:00|28454.64|28454.64|28435.63|28435.63|28456.41|28456.41|28422.71|28422.71|0
1631887200000|2021-09-17 14:00:00|28431.33|28431.33|28428.8|28428.8|28461.75|28461.75|28420.94|28420.94|0
1631887500000|2021-09-17 14:05:00|28424.49|28424.49|28437.68|28437.68|28440.21|28440.21|28402.96|28402.96|0
1631887800000|2021-09-17 14:10:00|28433.38|28433.38|28432.62|28432.62|28433.38|28433.38|28410.07|28410.07|0
1631888100000|2021-09-17 14:15:00|28428.32|28428.32|28407.54|28407.54|28428.32|28428.32|28398.93|28398.93|0
1631888400000|2021-09-17 14:20:00|28403.23|28403.23|28375.62|28375.62|28428.32|28428.32|28371.31|28371.31|0
1631888700000|2021-09-17 14:25:00|28379.92|28379.92|28387.03|28387.03|28405.01|28405.01|28362.7|28362.7|0
1631889000000|2021-09-17 14:30:00|28385.25|28385.25|28376.64|28376.64|28395.64|28395.64|28373.09|28373.09|0
1631889300000|2021-09-17 14:35:00|28380.95|28380.95|28381.7|28381.7|28386.01|28386.01|28354.08|28354.08|0
1631889600000|2021-09-17 14:40:00|28377.39|28377.39|28331.53|28331.53|28377.39|28377.39|28331.53|28331.53|0
1631889900000|2021-09-17 14:45:00|28327.22|28327.22|28362.7|28362.7|28367|28367|28316.83|28316.83|0
1631890200000|2021-09-17 14:50:00|28358.39|28358.39|28347.73|28347.73|28358.39|28358.39|28312.52|28312.52|0
1631890500000|2021-09-17 14:55:00|28339.11|28339.11|28291.47|28291.47|28347.73|28347.73|28268.16|28268.16|0
1631890800000|2021-09-17 15:00:00|28287.91|28287.91|28311.22|28311.22|28321.61|28321.61|28258.52|28258.52|0
1631891100000|2021-09-17 15:05:00|28306.92|28306.92|28312.25|28312.25|28320.86|28320.86|28277.52|28277.52|0
1631891400000|2021-09-17 15:10:00|28307.94|28307.94|28363.18|28363.18|28371.79|28371.79|28287.91|28287.91|0
1631891700000|2021-09-17 15:15:00|28367.48|28367.48|28354.56|28354.56|28373.57|28373.57|28339.87|28339.87|0
1631892000000|2021-09-17 15:20:00|28348.48|28348.48|28296.53|28296.53|28360.65|28360.65|28292.22|28292.22|0
1631892300000|2021-09-17 15:25:00|28300.83|28300.83|28257.5|28257.5|28305.14|28305.14|28245.33|28245.33|0
1632122100000|2021-09-20 07:15:00|28089.75|28089.75|28052.77|28052.77|28100.14|28100.14|28033.77|28033.77|0
1632122400000|2021-09-20 07:20:00|28061.38|28061.38|28048.46|28048.46|28074.3|28074.3|28029.46|28029.46|0
1632122700000|2021-09-20 07:25:00|28046.68|28046.68|28011.48|28011.48|28066.71|28066.71|28011.48|28011.48|0
1632123000000|2021-09-20 07:30:00|28024.4|28024.4|28064.18|28064.18|28089.27|28089.27|28024.4|28024.4|0
1632123300000|2021-09-20 07:35:00|28060.63|28060.63|28041.63|28041.63|28069.24|28069.24|28007.17|28007.17|0
1632123600000|2021-09-20 07:40:00|28037.32|28037.32|28035.54|28035.54|28052.77|28052.77|27997.54|27997.54|0
1632123900000|2021-09-20 07:45:00|28026.93|28026.93|28046.68|28046.68|28050.99|28050.99|27999.31|27999.31|0
1632124200000|2021-09-20 07:50:00|28050.99|28050.99|28025.15|28025.15|28057.83|28057.83|28016.54|28016.54|0
1632124500000|2021-09-20 07:55:00|28029.46|28029.46|27972.93|27972.93|28029.46|28029.46|27960.01|27960.01|0
1632124800000|2021-09-20 08:00:00|27994.46|27994.46|28061.38|28061.38|28061.38|28061.38|27981.54|27981.54|0
1632125100000|2021-09-20 08:05:00|28069.99|28069.99|28063.16|28063.16|28090.77|28090.77|28048.46|28048.46|0
1632125400000|2021-09-20 08:10:00|28058.85|28058.85|28037.32|28037.32|28058.85|28058.85|28027.68|28027.68|0
1632125700000|2021-09-20 08:15:00|28035.54|28035.54|28033.77|28033.77|28045.93|28045.93|28019.07|28019.07|0
1632126000000|2021-09-20 08:20:00|28035.54|28035.54|28023.1|28023.1|28048.46|28048.46|28023.1|28023.1|0
1632126300000|2021-09-20 08:25:00|28021.33|28021.33|28035.54|28035.54|28038.82|28038.82|28003.35|28003.35|0
1632126600000|2021-09-20 08:30:00|28037.32|28037.32|28076.08|28076.08|28076.08|28076.08|28012.99|28012.99|0
1632126900000|2021-09-20 08:35:00|28080.38|28080.38|28045.66|28045.66|28080.38|28080.38|28045.66|28045.66|0
1632127200000|2021-09-20 08:40:00|28041.35|28041.35|28029.19|28029.19|28041.35|28041.35|28010.93|28010.93|0
1632127500000|2021-09-20 08:45:00|28027.41|28027.41|28051.74|28051.74|28062.13|28062.13|28018.8|28018.8|0
1632127800000|2021-09-20 08:50:00|28060.36|28060.36|28052.5|28052.5|28080.38|28080.38|28046.41|28046.41|0
1632128100000|2021-09-20 08:55:00|28043.88|28043.88|28019.55|28019.55|28043.88|28043.88|28014.49|28014.49|0
1632128400000|2021-09-20 09:00:00|28015.24|28015.24|27985.1|27985.1|28021.33|28021.33|27985.1|27985.1|0
1632128700000|2021-09-20 09:05:00|27989.4|27989.4|27984.82|27984.82|28002.32|28002.32|27958.98|27958.98|0
1632129000000|2021-09-20 09:10:00|27988.38|27988.38|28015.24|28015.24|28015.24|28015.24|27984.07|27984.07|0
1632129300000|2021-09-20 09:15:00|28010.93|28010.93|27994.46|27994.46|28010.93|28010.93|27994.46|27994.46|0
1632129600000|2021-09-20 09:20:00|27990.15|27990.15|27975.46|27975.46|27994.46|27994.46|27957.21|27957.21|0
1632129900000|2021-09-20 09:25:00|27967.6|27967.6|27995.49|27995.49|27999.79|27999.79|27958.98|27958.98|0
1632130200000|2021-09-20 09:30:00|27999.79|27999.79|28019.82|28019.82|28033.49|28033.49|27993.71|27993.71|0
1632130500000|2021-09-20 09:35:00|28015.51|28015.51|28025.9|28025.9|28032.74|28032.74|27999.04|27999.04|0
1632130800000|2021-09-20 09:40:00|28021.6|28021.6|28035.54|28035.54|28042.38|28042.38|28008.68|28008.68|0
1632131100000|2021-09-20 09:45:00|28033.77|28033.77|28034.52|28034.52|28034.52|28034.52|28011.21|28011.21|0
1632131400000|2021-09-20 09:50:00|28030.21|28030.21|28047.44|28047.44|28053.52|28053.52|28028.43|28028.43|0
1632131700000|2021-09-20 09:55:00|28049.21|28049.21|28065.69|28065.69|28071.77|28071.77|28044.91|28044.91|0
1632132000000|2021-09-20 10:00:00|28061.38|28061.38|28089|28089|28089|28089|28061.38|28061.38|0
1632132300000|2021-09-20 10:05:00|28084.69|28084.69|28059.6|28059.6|28084.69|28084.69|28055.3|28055.3|0
1632132600000|2021-09-20 10:10:00|28056.05|28056.05|28024.61|28024.61|28056.05|28056.05|28022.83|28022.83|0
1632132900000|2021-09-20 10:15:00|28026.38|28026.38|28090.5|28090.5|28094.81|28094.81|28026.38|28026.38|0
1632133200000|2021-09-20 10:20:00|28094.81|28094.81|28102.67|28102.67|28116.61|28116.61|28094.81|28094.81|0
1632133500000|2021-09-20 10:25:00|28104.45|28104.45|28109.5|28109.5|28119.14|28119.14|28100.89|28100.89|0
1632133800000|2021-09-20 10:30:00|28105.2|28105.2|28133.09|28133.09|28139.92|28139.92|28100.89|28100.89|0
1632134100000|2021-09-20 10:35:00|28128.78|28128.78|28085.44|28085.44|28128.78|28128.78|28079.36|28079.36|0
1632134400000|2021-09-20 10:40:00|28081.89|28081.89|28083.67|28083.67|28091.53|28091.53|28064.66|28064.66|0
1632134700000|2021-09-20 10:45:00|28085.44|28085.44|28086.47|28086.47|28090.77|28090.77|28068.97|28068.97|0
1632135000000|2021-09-20 10:50:00|28090.77|28090.77|28076.08|28076.08|28090.77|28090.77|28059.6|28059.6|0
1632135300000|2021-09-20 10:55:00|28080.38|28080.38|28084.69|28084.69|28089|28089|28071.77|28071.77|0
1632135600000|2021-09-20 11:00:00|28110.53|28110.53|28124.47|28124.47|28128.03|28128.03|28089|28089|0
1632135900000|2021-09-20 11:05:00|28120.17|28120.17|28099.39|28099.39|28124.47|28124.47|28095.08|28095.08|0
1632136200000|2021-09-20 11:10:00|28107.25|28107.25|28082.16|28082.16|28107.25|28107.25|28067.47|28067.47|0
1632136500000|2021-09-20 11:15:00|28077.86|28077.86|28057.08|28057.08|28086.47|28086.47|28054.55|28054.55|0
1632136800000|2021-09-20 11:20:00|28048.46|28048.46|28032.74|28032.74|28058.85|28058.85|28024.13|28024.13|0
1632137100000|2021-09-20 11:25:00|28028.43|28028.43|28037.05|28037.05|28037.05|28037.05|28015.51|28015.51|0
1632137400000|2021-09-20 11:30:00|28032.74|28032.74|27998.02|27998.02|28032.74|28032.74|27958.23|27958.23|0
1632137700000|2021-09-20 11:35:00|28006.63|28006.63|28029.94|28029.94|28036.02|28036.02|27999.79|27999.79|0
1632138000000|2021-09-20 11:40:00|28025.63|28025.63|28040.33|28040.33|28044.63|28044.63|28012.71|28012.71|0
1632138300000|2021-09-20 11:45:00|28038.55|28038.55|28050.72|28050.72|28056.8|28056.8|28034.24|28034.24|0
1632138600000|2021-09-20 11:50:00|28046.41|28046.41|28029.94|28029.94|28061.86|28061.86|28023.1|28023.1|0
1632138900000|2021-09-20 11:55:00|28021.33|28021.33|28013.46|28013.46|28028.16|28028.16|28004.85|28004.85|0
1632139200000|2021-09-20 12:00:00|28009.16|28009.16|28020.3|28020.3|28023.85|28023.85|28000.54|28000.54|0
1632139500000|2021-09-20 12:05:00|28011.69|28011.69|27986.6|27986.6|28014.22|28014.22|27982.29|27982.29|0
1632139800000|2021-09-20 12:10:00|27988.38|27988.38|27983.05|27983.05|28000.27|28000.27|27970.88|27970.88|0
1632140100000|2021-09-20 12:15:00|27984.82|27984.82|27989.13|27989.13|27995.21|27995.21|27980.52|27980.52|0
1632140400000|2021-09-20 12:20:00|27985.58|27985.58|27937.18|27937.18|27985.58|27985.58|27937.18|27937.18|0
1632140700000|2021-09-20 12:25:00|27932.87|27932.87|27956.18|27956.18|27964.79|27964.79|27932.87|27932.87|0
1632141000000|2021-09-20 12:30:00|27954.4|27954.4|27938.68|27938.68|27955.16|27955.16|27934.38|27934.38|0
1632141300000|2021-09-20 12:35:00|27940.46|27940.46|27963.02|27963.02|27963.02|27963.02|27936.15|27936.15|0
1632141600000|2021-09-20 12:40:00|27964.79|27964.79|27930.07|27930.07|27971.63|27971.63|27921.46|27921.46|0
1632141900000|2021-09-20 12:45:00|27940.46|27940.46|27987.08|27987.08|27991.39|27991.39|27940.46|27940.46|0
1632142200000|2021-09-20 12:50:00|27985.3|27985.3|28000.27|28000.27|28006.36|28006.36|27985.3|27985.3|0
1632142500000|2021-09-20 12:55:00|27994.19|27994.19|27991.66|27991.66|28006.36|28006.36|27991.66|27991.66|0
1632142800000|2021-09-20 13:00:00|27987.35|27987.35|27931.1|27931.1|28004.58|28004.58|27926.79|27926.79|0
1632143100000|2021-09-20 13:05:00|27927.54|27927.54|27979.49|27979.49|27979.49|27979.49|27927.54|27927.54|0
1632143400000|2021-09-20 13:10:00|27988.1|27988.1|28006.36|28006.36|28008.88|28008.88|27988.1|27988.1|0
1632143700000|2021-09-20 13:15:00|28008.88|28008.88|28008.88|28008.88|28023.58|28023.58|28002.8|28002.8|0
1632144000000|2021-09-20 13:20:00|28013.19|28013.19|27985.58|27985.58|28021.8|28021.8|27983.8|27983.8|0
1632144300000|2021-09-20 13:25:00|27989.88|27989.88|27977.71|27977.71|28002.8|28002.8|27977.71|27977.71|0
1632144600000|2021-09-20 13:30:00|27975.94|27975.94|28022.56|28022.56|28059.81|28059.81|27940.46|27940.46|0
1632144900000|2021-09-20 13:35:00|28024.33|28024.33|28033.7|28033.7|28047.64|28047.64|28017.22|28017.22|0
1632145200000|2021-09-20 13:40:00|28029.39|28029.39|28070.2|28070.2|28113.27|28113.27|28029.39|28029.39|0
1632145500000|2021-09-20 13:45:00|28074.51|28074.51|28089.2|28089.2|28095.29|28095.29|28049.42|28049.42|0
1632145800000|2021-09-20 13:50:00|28084.9|28084.9|28125.43|28125.43|28129.74|28129.74|28066.65|28066.65|0
1632146100000|2021-09-20 13:55:00|28121.13|28121.13|28114.29|28114.29|28157.36|28157.36|28114.29|28114.29|0
1632146400000|2021-09-20 14:00:00|28109.98|28109.98|28072.73|28072.73|28122.15|28122.15|28056.26|28056.26|0
1632146700000|2021-09-20 14:05:00|28068.42|28068.42|28045.87|28045.87|28110.74|28110.74|28045.87|28045.87|0
1632147000000|2021-09-20 14:10:00|28042.31|28042.31|28072.73|28072.73|28093.51|28093.51|28042.31|28042.31|0
1632147300000|2021-09-20 14:15:00|28068.42|28068.42|28063.09|28063.09|28073.48|28073.48|28047.64|28047.64|0
1632147600000|2021-09-20 14:20:00|28058.79|28058.79|28077.79|28077.79|28102.88|28102.88|28058.79|28058.79|0
1632147900000|2021-09-20 14:25:00|28082.09|28082.09|28136.57|28136.57|28149.49|28149.49|28080.32|28080.32|0
1632148200000|2021-09-20 14:30:00|28132.27|28132.27|28147.72|28147.72|28147.72|28147.72|28122.63|28122.63|0
1632148500000|2021-09-20 14:35:00|28152.02|28152.02|28140.61|28140.61|28164.94|28164.94|28136.3|28136.3|0
1632148800000|2021-09-20 14:40:00|28134.52|28134.52|28116.55|28116.55|28138.08|28138.08|28116.55|28116.55|0
1632149100000|2021-09-20 14:45:00|28112.24|28112.24|28139.86|28139.86|28144.16|28144.16|28103.63|28103.63|0
1632149400000|2021-09-20 14:50:00|28133.77|28133.77|28188.25|28188.25|28201.17|28201.17|28129.47|28129.47|0
1632149700000|2021-09-20 14:55:00|28183.95|28183.95|28149.22|28149.22|28183.95|28183.95|28136.3|28136.3|0
1632150000000|2021-09-20 15:00:00|28140.61|28140.61|28151.75|28151.75|28157.83|28157.83|28109.44|28109.44|0
1632150300000|2021-09-20 15:05:00|28147.44|28147.44|28167.47|28167.47|28177.86|28177.86|28147.44|28147.44|0
1632150600000|2021-09-20 15:10:00|28171.78|28171.78|28179.64|28179.64|28195.09|28195.09|28167.47|28167.47|0
1632150900000|2021-09-20 15:15:00|28177.86|28177.86|28171.03|28171.03|28183.95|28183.95|28160.64|28160.64|0
1632151200000|2021-09-20 15:20:00|28175.33|28175.33|28148.47|28148.47|28179.64|28179.64|28134.52|28134.52|0
1632151500000|2021-09-20 15:25:00|28144.16|28144.16|28138.83|28138.83|28152.78|28152.78|28115.52|28115.52|0
1632208500000|2021-09-21 07:15:00|28235.42|28235.42|28235.42|28235.42|28248.34|28248.34|28206.78|28206.78|0
1632208800000|2021-09-21 07:20:00|28244.03|28244.03|28277.73|28277.73|28299.26|28299.26|28235.42|28235.42|0
1632209100000|2021-09-21 07:25:00|28260.5|28260.5|28238.7|28238.7|28264.81|28264.81|28196.39|28196.39|0
1632209400000|2021-09-21 07:30:00|28251.62|28251.62|28240.75|28240.75|28251.62|28251.62|28220.72|28220.72|0
1632209700000|2021-09-21 07:35:00|28236.44|28236.44|28240|28240|28267.61|28267.61|28236.44|28236.44|0
1632210000000|2021-09-21 07:40:00|28243.55|28243.55|28237.47|28237.47|28246.08|28246.08|28218.47|28218.47|0
1632210300000|2021-09-21 07:45:00|28246.08|28246.08|28230.36|28230.36|28260.78|28260.78|28230.36|28230.36|0
1632210600000|2021-09-21 07:50:00|28234.67|28234.67|28283.06|28283.06|28283.06|28283.06|28234.67|28234.67|0
1632210900000|2021-09-21 07:55:00|28274.45|28274.45|28265.84|28265.84|28274.45|28274.45|28245.06|28245.06|0
1632211200000|2021-09-21 08:00:00|28270.14|28270.14|28265.84|28265.84|28295.23|28295.23|28259.75|28259.75|0
1632211500000|2021-09-21 08:05:00|28278.76|28278.76|28289.42|28289.42|28290.17|28290.17|28265.84|28265.84|0
1632211800000|2021-09-21 08:10:00|28293.73|28293.73|28302.34|28302.34|28310.95|28310.95|28291.95|28291.95|0
1632212100000|2021-09-21 08:15:00|28298.78|28298.78|28288.39|28288.39|28307.4|28307.4|28282.31|28282.31|0
1632212400000|2021-09-21 08:20:00|28292.7|28292.7|28263.31|28263.31|28292.7|28292.7|28263.31|28263.31|0
1632212700000|2021-09-21 08:25:00|28265.84|28265.84|28282.31|28282.31|28282.31|28282.31|28265.84|28265.84|0
1632213000000|2021-09-21 08:30:00|28284.09|28284.09|28299.54|28299.54|28299.54|28299.54|28276.98|28276.98|0
1632213300000|2021-09-21 08:35:00|28303.84|28303.84|28330.71|28330.71|28330.71|28330.71|28303.84|28303.84|0
1632213600000|2021-09-21 08:40:00|28335.01|28335.01|28341.1|28341.1|28345.4|28345.4|28328.18|28328.18|0
1632213900000|2021-09-21 08:45:00|28332.48|28332.48|28345.4|28345.4|28358.32|28358.32|28332.48|28332.48|0
1632214200000|2021-09-21 08:50:00|28349.71|28349.71|28382.66|28382.66|28382.66|28382.66|28349.71|28349.71|0
1632214500000|2021-09-21 08:55:00|28376.57|28376.57|28361.88|28361.88|28382.66|28382.66|28348.68|28348.68|0
1632214800000|2021-09-21 09:00:00|28367.96|28367.96|28374.04|28374.04|28393.05|28393.05|28365.43|28365.43|0
1632215100000|2021-09-21 09:05:00|28369.74|28369.74|28388.74|28388.74|28394.82|28394.82|28369.74|28369.74|0
1632215400000|2021-09-21 09:10:00|28386.96|28386.96|28405.97|28405.97|28405.97|28405.97|28386.96|28386.96|0
1632215700000|2021-09-21 09:15:00|28397.35|28397.35|28367.96|28367.96|28397.35|28397.35|28367.96|28367.96|0
1632216000000|2021-09-21 09:20:00|28372.27|28372.27|28367.96|28367.96|28385.19|28385.19|28359.35|28359.35|0
1632216300000|2021-09-21 09:25:00|28363.65|28363.65|28384.43|28384.43|28384.43|28384.43|28363.65|28363.65|0
1632216600000|2021-09-21 09:30:00|28388.74|28388.74|28387.99|28387.99|28413.83|28413.83|28387.99|28387.99|0
1632216900000|2021-09-21 09:35:00|28392.3|28392.3|28406.99|28406.99|28410.55|28410.55|28392.3|28392.3|0
1632217200000|2021-09-21 09:40:00|28410.55|28410.55|28417.38|28417.38|28425.24|28425.24|28410.55|28410.55|0
1632217500000|2021-09-21 09:45:00|28421.69|28421.69|28417.38|28417.38|28426|28426|28408.77|28408.77|0
1632217800000|2021-09-21 09:50:00|28413.08|28413.08|28418.41|28418.41|28430.3|28430.3|28412.32|28412.32|0
1632218100000|2021-09-21 09:55:00|28414.1|28414.1|28424.49|28424.49|28424.49|28424.49|28405.49|28405.49|0
1632218400000|2021-09-21 10:00:00|28433.1|28433.1|28431.33|28431.33|28433.1|28433.1|28431.33|28431.33|0
1632218700000|2021-09-21 10:05:00|28434.88|28434.88|28444.25|28444.25|28444.25|28444.25|28417.38|28417.38|0
1632219000000|2021-09-21 10:10:00|28442.47|28442.47|28453.61|28453.61|28459.69|28459.69|28442.47|28442.47|0
1632219300000|2021-09-21 10:15:00|28449.3|28449.3|28451.08|28451.08|28457.92|28457.92|28445|28445|0
1632219600000|2021-09-21 10:20:00|28449.3|28449.3|28477.95|28477.95|28477.95|28477.95|28449.3|28449.3|0
1632219900000|2021-09-21 10:25:00|28476.17|28476.17|28460.45|28460.45|28480.48|28480.48|28450.06|28450.06|0
1632220200000|2021-09-21 10:30:00|28447.53|28447.53|28439.67|28439.67|28452.59|28452.59|28435.36|28435.36|0
1632220500000|2021-09-21 10:35:00|28443.97|28443.97|28462.22|28462.22|28470.84|28470.84|28439.67|28439.67|0
1632220800000|2021-09-21 10:40:00|28464|28464|28464|28464|28474.39|28474.39|28459.69|28459.69|0
1632221100000|2021-09-21 10:45:00|28462.22|28462.22|28449.3|28449.3|28462.22|28462.22|28449.3|28449.3|0
1632221400000|2021-09-21 10:50:00|28441.44|28441.44|28424.97|28424.97|28442.47|28442.47|28424.97|28424.97|0
1632221700000|2021-09-21 10:55:00|28420.66|28420.66|28413.83|28413.83|28426|28426|28409.52|28409.52|0
1632222000000|2021-09-21 11:00:00|28409.52|28409.52|28399.13|28399.13|28418.13|28418.13|28399.13|28399.13|0
1632222300000|2021-09-21 11:05:00|28407.74|28407.74|28395.58|28395.58|28407.74|28407.74|28395.58|28395.58|0
1632222600000|2021-09-21 11:10:00|28391.27|28391.27|28374.04|28374.04|28395.58|28395.58|28374.04|28374.04|0
1632222900000|2021-09-21 11:15:00|28369.74|28369.74|28376.57|28376.57|28376.57|28376.57|28357.57|28357.57|0
1632223200000|2021-09-21 11:20:00|28372.27|28372.27|28365.43|28365.43|28372.27|28372.27|28363.65|28363.65|0
1632223500000|2021-09-21 11:25:00|28374.04|28374.04|28370.49|28370.49|28374.04|28374.04|28365.43|28365.43|0
1632223800000|2021-09-21 11:30:00|28372.27|28372.27|28337.82|28337.82|28374.04|28374.04|28337.82|28337.82|0
1632224100000|2021-09-21 11:35:00|28342.12|28342.12|28356.07|28356.07|28364.68|28364.68|28342.12|28342.12|0
1632224400000|2021-09-21 11:40:00|28357.84|28357.84|28344.65|28344.65|28358.6|28358.6|28344.65|28344.65|0
1632224700000|2021-09-21 11:45:00|28346.43|28346.43|28317.03|28317.03|28348.21|28348.21|28317.03|28317.03|0
1632225000000|2021-09-21 11:50:00|28321.34|28321.34|28333.51|28333.51|28333.51|28333.51|28321.34|28321.34|0
1632225300000|2021-09-21 11:55:00|28337.82|28337.82|28338.57|28338.57|28342.12|28342.12|28325.65|28325.65|0
1632225600000|2021-09-21 12:00:00|28342.87|28342.87|28361.88|28361.88|28366.18|28366.18|28342.87|28342.87|0
1632225900000|2021-09-21 12:05:00|28370.49|28370.49|28366.18|28366.18|28397.35|28397.35|28366.18|28366.18|0
1632226200000|2021-09-21 12:10:00|28370.49|28370.49|28307.12|28307.12|28374.8|28374.8|28307.12|28307.12|0
1632226500000|2021-09-21 12:15:00|28311.43|28311.43|28338.29|28338.29|28344.38|28344.38|28311.43|28311.43|0
1632226800000|2021-09-21 12:20:00|28342.6|28342.6|28331.46|28331.46|28346.16|28346.16|28327.15|28327.15|0
1632227100000|2021-09-21 12:25:00|28333.24|28333.24|28357.57|28357.57|28357.57|28357.57|28328.18|28328.18|0
1632227400000|2021-09-21 12:30:00|28366.18|28366.18|28354.02|28354.02|28374.8|28374.8|28339.32|28339.32|0
1632227700000|2021-09-21 12:35:00|28362.63|28362.63|28364.41|28364.41|28364.41|28364.41|28362.63|28362.63|0
1632228000000|2021-09-21 12:40:00|28360.1|28360.1|28368.71|28368.71|28377.33|28377.33|28360.1|28360.1|0
1632228300000|2021-09-21 12:45:00|28364.41|28364.41|28368.71|28368.71|28368.71|28368.71|28355.79|28355.79|0
1632228600000|2021-09-21 12:50:00|28364.41|28364.41|28345.4|28345.4|28364.41|28364.41|28345.4|28345.4|0
1632228900000|2021-09-21 12:55:00|28336.79|28336.79|28330.71|28330.71|28342.87|28342.87|28330.71|28330.71|0
1632229200000|2021-09-21 13:00:00|28332.48|28332.48|28321.07|28321.07|28332.48|28332.48|28308.9|28308.9|0
1632229500000|2021-09-21 13:05:00|28312.46|28312.46|28312.46|28312.46|28312.46|28312.46|28302.07|28302.07|0
1632229800000|2021-09-21 13:10:00|28314.23|28314.23|28294.2|28294.2|28314.98|28314.98|28289.9|28289.9|0
1632230100000|2021-09-21 13:15:00|28295.98|28295.98|28295.98|28295.98|28295.98|28295.98|28292.43|28292.43|0
1632230400000|2021-09-21 13:20:00|28291.68|28291.68|28308.9|28308.9|28310.68|28310.68|28291.68|28291.68|0
1632230700000|2021-09-21 13:25:00|28300.29|28300.29|28292.43|28292.43|28300.29|28300.29|28283.81|28283.81|0
1632231000000|2021-09-21 13:30:00|28296.73|28296.73|28332.21|28332.21|28332.21|28332.21|28279.51|28279.51|0
1632231300000|2021-09-21 13:35:00|28335.77|28335.77|28368.71|28368.71|28374.8|28374.8|28335.77|28335.77|0
1632231600000|2021-09-21 13:40:00|28360.1|28360.1|28402.69|28402.69|28402.69|28402.69|28355.79|28355.79|0
1632231900000|2021-09-21 13:45:00|28406.99|28406.99|28456.41|28456.41|28456.41|28456.41|28406.99|28406.99|0
1632232200000|2021-09-21 13:50:00|28468.58|28468.58|28477.19|28477.19|28502.28|28502.28|28464.27|28464.27|0
1632232500000|2021-09-21 13:55:00|28478.97|28478.97|28432.35|28432.35|28483.28|28483.28|28411.57|28411.57|0
1632232800000|2021-09-21 14:00:00|28440.96|28440.96|28451.35|28451.35|28466.05|28466.05|28439.19|28439.19|0
1632233100000|2021-09-21 14:05:00|28442.74|28442.74|28401.93|28401.93|28442.74|28442.74|28401.93|28401.93|0
1632233400000|2021-09-21 14:10:00|28393.32|28393.32|28394.35|28394.35|28420.18|28420.18|28388.26|28388.26|0
1632233700000|2021-09-21 14:15:00|28392.57|28392.57|28365.7|28365.7|28401.18|28401.18|28359.62|28359.62|0
1632234000000|2021-09-21 14:20:00|28370.01|28370.01|28353.54|28353.54|28372.54|28372.54|28340.62|28340.62|0
1632234300000|2021-09-21 14:25:00|28349.23|28349.23|28375.34|28375.34|28386.48|28386.48|28344.92|28344.92|0
1632234600000|2021-09-21 14:30:00|28373.57|28373.57|28390.04|28390.04|28400.43|28400.43|28364.95|28364.95|0
1632234900000|2021-09-21 14:35:00|28388.26|28388.26|28417.66|28417.66|28419.43|28419.43|28374.32|28374.32|0
1632235200000|2021-09-21 14:40:00|28413.35|28413.35|28425.52|28425.52|28433.38|28433.38|28394.35|28394.35|0
1632235500000|2021-09-21 14:45:00|28429.82|28429.82|28370.01|28370.01|28429.82|28429.82|28370.01|28370.01|0
1632235800000|2021-09-21 14:50:00|28365.7|28365.7|28345.68|28345.68|28370.01|28370.01|28341.37|28341.37|0
1632236100000|2021-09-21 14:55:00|28349.98|28349.98|28330.98|28330.98|28349.98|28349.98|28330.98|28330.98|0
1632236400000|2021-09-21 15:00:00|28335.29|28335.29|28333.51|28333.51|28335.29|28335.29|28310.95|28310.95|0
1632236700000|2021-09-21 15:05:00|28329.2|28329.2|28342.87|28342.87|28348.96|28348.96|28329.2|28329.2|0
1632237000000|2021-09-21 15:10:00|28344.65|28344.65|28315.26|28315.26|28344.65|28344.65|28309.17|28309.17|0
1632237300000|2021-09-21 15:15:00|28319.56|28319.56|28321.34|28321.34|28323.87|28323.87|28299.81|28299.81|0
1632237600000|2021-09-21 15:20:00|28319.56|28319.56|28323.87|28323.87|28334.26|28334.26|28317.79|28317.79|0
1632237900000|2021-09-21 15:25:00|28319.56|28319.56|28336.04|28336.04|28342.12|28342.12|28319.56|28319.56|0
1632294900000|2021-09-22 07:15:00|28522.38|28522.38|28538.85|28538.85|28545.69|28545.69|28522.38|28522.38|0
1632295200000|2021-09-22 07:20:00|28543.16|28543.16|28541.38|28541.38|28567.22|28567.22|28541.38|28541.38|0
1632295500000|2021-09-22 07:25:00|28549.99|28549.99|28552.52|28552.52|28560.38|28560.38|28535.3|28535.3|0
1632295800000|2021-09-22 07:30:00|28548.21|28548.21|28539.6|28539.6|28548.21|28548.21|28535.3|28535.3|0
1632296100000|2021-09-22 07:35:00|28543.16|28543.16|28538.85|28538.85|28560.38|28560.38|28538.85|28538.85|0
1632296400000|2021-09-22 07:40:00|28543.16|28543.16|28530.99|28530.99|28544.93|28544.93|28522.38|28522.38|0
1632296700000|2021-09-22 07:45:00|28534.54|28534.54|28534.54|28534.54|28549.24|28549.24|28525.93|28525.93|0
1632297000000|2021-09-22 07:50:00|28530.99|28530.99|28505.9|28505.9|28532.77|28532.77|28495.51|28495.51|0
1632297300000|2021-09-22 07:55:00|28514.51|28514.51|28472.95|28472.95|28523.13|28523.13|28472.95|28472.95|0
1632297600000|2021-09-22 08:00:00|28468.65|28468.65|28452.45|28452.45|28477.53|28477.53|28446.36|28446.36|0
1632297900000|2021-09-22 08:05:00|28448.14|28448.14|28494.01|28494.01|28506.93|28506.93|28448.14|28448.14|0
1632298200000|2021-09-22 08:10:00|28502.62|28502.62|28481.09|28481.09|28502.62|28502.62|28468.92|28468.92|0
1632298500000|2021-09-22 08:15:00|28482.87|28482.87|28523.4|28523.4|28523.4|28523.4|28482.87|28482.87|0
1632298800000|2021-09-22 08:20:00|28514.79|28514.79|28537.35|28537.35|28537.35|28537.35|28507.95|28507.95|0
1632299100000|2021-09-22 08:25:00|28541.65|28541.65|28585.74|28585.74|28585.74|28585.74|28520.12|28520.12|0
1632299400000|2021-09-22 08:30:00|28590.05|28590.05|28589.02|28589.02|28602.97|28602.97|28585.74|28585.74|0
1632299700000|2021-09-22 08:35:00|28593.33|28593.33|28559.63|28559.63|28593.33|28593.33|28555.32|28555.32|0
1632300000000|2021-09-22 08:40:00|28594.08|28594.08|28568.99|28568.99|28615.61|28615.61|28564.69|28564.69|0
1632300300000|2021-09-22 08:45:00|28567.22|28567.22|28547.19|28547.19|28575.83|28575.83|28547.19|28547.19|0
1632300600000|2021-09-22 08:50:00|28551.5|28551.5|28585.95|28585.95|28585.95|28585.95|28547.19|28547.19|0
1632300900000|2021-09-22 08:55:00|28587.72|28587.72|28540.08|28540.08|28587.72|28587.72|28540.08|28540.08|0
1632301200000|2021-09-22 09:00:00|28538.3|28538.3|28548.69|28548.69|28556.55|28556.55|28530.44|28530.44|0
1632301500000|2021-09-22 09:05:00|28546.92|28546.92|28539.81|28539.81|28555.53|28555.53|28539.81|28539.81|0
1632301800000|2021-09-22 09:10:00|28537.65|28537.65|28532.97|28532.97|28541.58|28541.58|28518.28|28518.28|0
1632302100000|2021-09-22 09:15:00|28537.28|28537.28|28513.7|28513.7|28537.28|28537.28|28510.41|28510.41|0
1632302400000|2021-09-22 09:20:00|28511.92|28511.92|28521.56|28521.56|28525.86|28525.86|28500.78|28500.78|0
1632302700000|2021-09-22 09:25:00|28525.86|28525.86|28525.11|28525.11|28533.72|28533.72|28517.25|28517.25|0
1632303000000|2021-09-22 09:30:00|28529.42|28529.42|28512.94|28512.94|28538.03|28538.03|28512.19|28512.19|0
1632303300000|2021-09-22 09:35:00|28520.8|28520.8|28559.84|28559.84|28559.84|28559.84|28520.8|28520.8|0
1632303600000|2021-09-22 09:40:00|28558.06|28558.06|28551.98|28551.98|28572.76|28572.76|28550.2|28550.2|0
1632303900000|2021-09-22 09:45:00|28556.28|28556.28|28553.75|28553.75|28558.06|28558.06|28543.36|28543.36|0
1632304200000|2021-09-22 09:50:00|28549.45|28549.45|28595.31|28595.31|28595.31|28595.31|28549.45|28549.45|0
1632304500000|2021-09-22 09:55:00|28591.01|28591.01|28567.7|28567.7|28599.62|28599.62|28559.08|28559.08|0
1632304800000|2021-09-22 10:00:00|28569.47|28569.47|28577.06|28577.06|28582.39|28582.39|28561.61|28561.61|0
1632305100000|2021-09-22 10:05:00|28572.76|28572.76|28594.56|28594.56|28594.56|28594.56|28572.76|28572.76|0
1632305400000|2021-09-22 10:10:00|28596.34|28596.34|28613.56|28613.56|28621.42|28621.42|28596.34|28596.34|0
1632305700000|2021-09-22 10:15:00|28609.26|28609.26|28611.03|28611.03|28616.09|28616.09|28607.48|28607.48|0
1632306000000|2021-09-22 10:20:00|28607.48|28607.48|28589.5|28589.5|28619.65|28619.65|28585.2|28585.2|0
1632306300000|2021-09-22 10:25:00|28585.2|28585.2|28533.24|28533.24|28585.2|28585.2|28533.24|28533.24|0
1632306600000|2021-09-22 10:30:00|28531.47|28531.47|28537.55|28537.55|28537.55|28537.55|28509.94|28509.94|0
1632306900000|2021-09-22 10:35:00|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|0
1632307200000|2021-09-22 10:40:00|28528.94|28528.94|28512.46|28512.46|28541.86|28541.86|28512.46|28512.46|0
1632307500000|2021-09-22 10:45:00|28516.77|28516.77|28466.32|28466.32|28516.77|28516.77|28454.43|28454.43|0
1632307800000|2021-09-22 10:50:00|28462.02|28462.02|28461.27|28461.27|28471.66|28471.66|28461.27|28461.27|0
1632308100000|2021-09-22 10:55:00|28465.57|28465.57|28478.49|28478.49|28482.05|28482.05|28446.57|28446.57|0
1632308400000|2021-09-22 11:00:00|28474.19|28474.19|28484.58|28484.58|28484.58|28484.58|28469.88|28469.88|0
1632308700000|2021-09-22 11:05:00|28493.19|28493.19|28519.03|28519.03|28523.33|28523.33|28493.19|28493.19|0
1632309000000|2021-09-22 11:10:00|28514.72|28514.72|28499.27|28499.27|28516.5|28516.5|28499.27|28499.27|0
1632309300000|2021-09-22 11:15:00|28494.97|28494.97|28494.97|28494.97|28499.27|28499.27|28477.74|28477.74|0
1632309600000|2021-09-22 11:20:00|28486.35|28486.35|28492.44|28492.44|28496.74|28496.74|28486.35|28486.35|0
1632309900000|2021-09-22 11:25:00|28490.66|28490.66|28493.19|28493.19|28501.05|28501.05|28490.66|28490.66|0
1632310200000|2021-09-22 11:30:00|28488.88|28488.88|28488.88|28488.88|28488.88|28488.88|28484.58|28484.58|0
1632310500000|2021-09-22 11:35:00|28493.19|28493.19|28478.49|28478.49|28493.19|28493.19|28478.49|28478.49|0
1632310800000|2021-09-22 11:40:00|28482.8|28482.8|28472.41|28472.41|28482.8|28482.8|28469.88|28469.88|0
1632311100000|2021-09-22 11:45:00|28467.08|28467.08|28466.32|28466.32|28468.85|28468.85|28464.55|28464.55|0
1632311400000|2021-09-22 11:50:00|28470.63|28470.63|28473.16|28473.16|28481.77|28481.77|28468.85|28468.85|0
1632311700000|2021-09-22 11:55:00|28468.85|28468.85|28458.46|28458.46|28468.85|28468.85|28458.46|28458.46|0
1632312000000|2021-09-22 12:00:00|28462.77|28462.77|28474.19|28474.19|28482.8|28482.8|28462.77|28462.77|0
1632312300000|2021-09-22 12:05:00|28478.49|28478.49|28436.18|28436.18|28478.49|28478.49|28436.18|28436.18|0
1632312600000|2021-09-22 12:10:00|28440.49|28440.49|28444.79|28444.79|28455.18|28455.18|28425.79|28425.79|0
1632312900000|2021-09-22 12:15:00|28440.49|28440.49|28429.34|28429.34|28440.49|28440.49|28429.34|28429.34|0
1632313200000|2021-09-22 12:20:00|28427.57|28427.57|28427.57|28427.57|28440.49|28440.49|28426.81|28426.81|0
1632313500000|2021-09-22 12:25:00|28431.12|28431.12|28420.73|28420.73|28439.73|28439.73|28418.95|28418.95|0
1632313800000|2021-09-22 12:30:00|28422.51|28422.51|28468.1|28468.1|28472.41|28472.41|28420.73|28420.73|0
1632314100000|2021-09-22 12:35:00|28472.41|28472.41|28426.54|28426.54|28476.71|28476.71|28417.93|28417.93|0
1632314400000|2021-09-22 12:40:00|28428.32|28428.32|28452.38|28452.38|28452.38|28452.38|28424.01|28424.01|0
1632314700000|2021-09-22 12:45:00|28455.93|28455.93|28452.38|28452.38|28455.93|28455.93|28437.68|28437.68|0
1632315000000|2021-09-22 12:50:00|28448.07|28448.07|28441.99|28441.99|28448.07|28448.07|28437.68|28437.68|0
1632315300000|2021-09-22 12:55:00|28440.21|28440.21|28454.91|28454.91|28465.3|28465.3|28440.21|28440.21|0
1632315600000|2021-09-22 13:00:00|28459.22|28459.22|28450.6|28450.6|28467.83|28467.83|28450.6|28450.6|0
1632315900000|2021-09-22 13:05:00|28454.91|28454.91|28450.6|28450.6|28454.91|28454.91|28441.99|28441.99|0
1632316200000|2021-09-22 13:10:00|28459.22|28459.22|28440.21|28440.21|28472.14|28472.14|28440.21|28440.21|0
1632316500000|2021-09-22 13:15:00|28444.52|28444.52|28450.6|28450.6|28454.91|28454.91|28444.52|28444.52|0
1632316800000|2021-09-22 13:20:00|28446.3|28446.3|28446.3|28446.3|28448.07|28448.07|28444.52|28444.52|0
1632317100000|2021-09-22 13:25:00|28441.99|28441.99|28456.69|28456.69|28456.69|28456.69|28441.99|28441.99|0
1632317400000|2021-09-22 13:30:00|28454.91|28454.91|28520.05|28520.05|28542.34|28542.34|28447.32|28447.32|0
1632317700000|2021-09-22 13:35:00|28524.36|28524.36|28548.42|28548.42|28563.12|28563.12|28519.03|28519.03|0
1632318000000|2021-09-22 13:40:00|28535.5|28535.5|28535.5|28535.5|28548.42|28548.42|28512.94|28512.94|0
1632318300000|2021-09-22 13:45:00|28533.72|28533.72|28553.75|28553.75|28572.76|28572.76|28532.97|28532.97|0
1632318600000|2021-09-22 13:50:00|28562.37|28562.37|28573.78|28573.78|28574.53|28574.53|28553.75|28553.75|0
1632318900000|2021-09-22 13:55:00|28577.33|28577.33|28607.75|28607.75|28617.12|28617.12|28577.33|28577.33|0
1632319200000|2021-09-22 14:00:00|28603.45|28603.45|28643.23|28643.23|28657.93|28657.93|28603.45|28603.45|0
1632319500000|2021-09-22 14:05:00|28641.45|28641.45|28611.31|28611.31|28647.54|28647.54|28611.31|28611.31|0
1632319800000|2021-09-22 14:10:00|28615.61|28615.61|28612.81|28612.81|28621.7|28621.7|28586.97|28586.97|0
1632320100000|2021-09-22 14:15:00|28616.37|28616.37|28632.84|28632.84|28643.23|28643.23|28616.37|28616.37|0
1632320400000|2021-09-22 14:20:00|28628.53|28628.53|28611.31|28611.31|28643.23|28643.23|28609.53|28609.53|0
1632320700000|2021-09-22 14:25:00|28613.08|28613.08|28630.31|28630.31|28636.39|28636.39|28613.08|28613.08|0
1632321000000|2021-09-22 14:30:00|28634.62|28634.62|28668.32|28668.32|28668.32|28668.32|28630.31|28630.31|0
1632321300000|2021-09-22 14:35:00|28672.62|28672.62|28664.76|28664.76|28681.24|28681.24|28657.93|28657.93|0
1632321600000|2021-09-22 14:40:00|28669.07|28669.07|28635.37|28635.37|28673.38|28673.38|28631.06|28631.06|0
1632321900000|2021-09-22 14:45:00|28639.68|28639.68|28612.81|28612.81|28639.68|28639.68|28592.03|28592.03|0
1632322200000|2021-09-22 14:50:00|28617.12|28617.12|28615.34|28615.34|28625.73|28625.73|28611.03|28611.03|0
1632322500000|2021-09-22 14:55:00|28619.65|28619.65|28618.9|28618.9|28623.95|28623.95|28609.26|28609.26|0
1632322800000|2021-09-22 15:00:00|28623.2|28623.2|28664.76|28664.76|28672.62|28672.62|28623.2|28623.2|0
1632323100000|2021-09-22 15:05:00|28662.99|28662.99|28656.9|28656.9|28664.76|28664.76|28652.6|28652.6|0
1632323400000|2021-09-22 15:10:00|28661.21|28661.21|28669.07|28669.07|28683.77|28683.77|28659.43|28659.43|0
1632323700000|2021-09-22 15:15:00|28664.76|28664.76|28636.12|28636.12|28664.76|28664.76|28636.12|28636.12|0
1632324000000|2021-09-22 15:20:00|28640.43|28640.43|28611.79|28611.79|28640.43|28640.43|28611.79|28611.79|0
1632324300000|2021-09-22 15:25:00|28610.01|28610.01|28638.65|28638.65|28653.35|28653.35|28610.01|28610.01|0
1632381300000|2021-09-23 07:15:00|28595.31|28595.31|28598.12|28598.12|28619.65|28619.65|28573.03|28573.03|0
1632381600000|2021-09-23 07:20:00|28593.81|28593.81|28646.51|28646.51|28650.07|28650.07|28590.25|28590.25|0
1632381900000|2021-09-23 07:25:00|28642.21|28642.21|28675.15|28675.15|28675.15|28675.15|28631.81|28631.81|0
1632382200000|2021-09-23 07:30:00|28669.82|28669.82|28670.09|28670.09|28683.01|28683.01|28612.81|28612.81|0
1632382500000|2021-09-23 07:35:00|28674.4|28674.4|28685.54|28685.54|28689.85|28689.85|28666.54|28666.54|0
1632382800000|2021-09-23 07:40:00|28694.16|28694.16|28719.24|28719.24|28727.1|28727.1|28690.6|28690.6|0
1632383100000|2021-09-23 07:45:00|28723.55|28723.55|28721.02|28721.02|28733.94|28733.94|28698.46|28698.46|0
1632383400000|2021-09-23 07:50:00|28717.47|28717.47|28688.35|28688.35|28731.41|28731.41|28688.35|28688.35|0
1632383700000|2021-09-23 07:55:00|28692.65|28692.65|28642.48|28642.48|28692.65|28692.65|28642.48|28642.48|0
1632384000000|2021-09-23 08:00:00|28638.17|28638.17|28637.15|28637.15|28655.4|28655.4|28619.92|28619.92|0
1632384300000|2021-09-23 08:05:00|28641.45|28641.45|28649.31|28649.31|28670.09|28670.09|28641.45|28641.45|0
1632384600000|2021-09-23 08:10:00|28670.85|28670.85|28650.07|28650.07|28676.93|28676.93|28650.07|28650.07|0
1632384900000|2021-09-23 08:15:00|28645.76|28645.76|28653.35|28653.35|28653.35|28653.35|28631.81|28631.81|0
1632385200000|2021-09-23 08:20:00|28655.12|28655.12|28668.04|28668.04|28693.13|28693.13|28655.12|28655.12|0
1632385500000|2021-09-23 08:25:00|28664.49|28664.49|28666.27|28666.27|28668.8|28668.8|28651.57|28651.57|0
1632385800000|2021-09-23 08:30:00|28660.94|28660.94|28637.63|28637.63|28660.94|28660.94|28637.63|28637.63|0
1632386100000|2021-09-23 08:35:00|28645.49|28645.49|28640.43|28640.43|28645.49|28645.49|28623.95|28623.95|0
1632386400000|2021-09-23 08:40:00|28636.12|28636.12|28626.48|28626.48|28636.12|28636.12|28623.2|28623.2|0
1632386700000|2021-09-23 08:45:00|28622.18|28622.18|28592.78|28592.78|28622.18|28622.18|28592.78|28592.78|0
1632387000000|2021-09-23 08:50:00|28588.48|28588.48|28581.64|28581.64|28591.01|28591.01|28566.94|28566.94|0
1632387300000|2021-09-23 08:55:00|28579.86|28579.86|28573.03|28573.03|28604.95|28604.95|28564.42|28564.42|0
1632387600000|2021-09-23 09:00:00|28577.33|28577.33|28576.58|28576.58|28590.25|28590.25|28571.25|28571.25|0
1632387900000|2021-09-23 09:05:00|28580.89|28580.89|28539.33|28539.33|28591.28|28591.28|28539.33|28539.33|0
1632388200000|2021-09-23 09:10:00|28543.64|28543.64|28586.22|28586.22|28603.45|28603.45|28543.64|28543.64|0
1632388500000|2021-09-23 09:15:00|28590.53|28590.53|28554.03|28554.03|28599.14|28599.14|28554.03|28554.03|0
1632388800000|2021-09-23 09:20:00|28558.33|28558.33|28562.64|28562.64|28564.42|28564.42|28558.33|28558.33|0
1632389100000|2021-09-23 09:25:00|28560.11|28560.11|28570.5|28570.5|28574.81|28574.81|28555.8|28555.8|0
1632389400000|2021-09-23 09:30:00|28568.72|28568.72|28547.94|28547.94|28568.72|28568.72|28547.94|28547.94|0
1632389700000|2021-09-23 09:35:00|28543.64|28543.64|28522.1|28522.1|28554.03|28554.03|28522.1|28522.1|0
1632390000000|2021-09-23 09:40:00|28526.41|28526.41|28526.41|28526.41|28535.02|28535.02|28526.41|28526.41|0
1632390300000|2021-09-23 09:45:00|28522.1|28522.1|28514.51|28514.51|28531.74|28531.74|28514.51|28514.51|0
1632390600000|2021-09-23 09:50:00|28505.9|28505.9|28504.88|28504.88|28505.9|28505.9|28497.29|28497.29|0
1632390900000|2021-09-23 09:55:00|28500.57|28500.57|28510.21|28510.21|28517.04|28517.04|28496.26|28496.26|0
1632391200000|2021-09-23 10:00:00|28514.51|28514.51|28553.27|28553.27|28555.05|28555.05|28514.51|28514.51|0
1632391500000|2021-09-23 10:05:00|28544.66|28544.66|28562.91|28562.91|28562.91|28562.91|28540.35|28540.35|0
1632391800000|2021-09-23 10:10:00|28575.83|28575.83|28514.24|28514.24|28575.83|28575.83|28480.54|28480.54|0
1632392100000|2021-09-23 10:15:00|28509.94|28509.94|28528.19|28528.19|28536.8|28536.8|28474.46|28474.46|0
1632392400000|2021-09-23 10:20:00|28524.63|28524.63|28547.19|28547.19|28554.03|28554.03|28520.33|28520.33|0
1632392700000|2021-09-23 10:25:00|28551.5|28551.5|28580.14|28580.14|28580.14|28580.14|28551.5|28551.5|0
1632393000000|2021-09-23 10:30:00|28581.91|28581.91|28567.97|28567.97|28593.06|28593.06|28560.11|28560.11|0
1632393300000|2021-09-23 10:35:00|28563.66|28563.66|28551.5|28551.5|28564.42|28564.42|28547.19|28547.19|0
1632393600000|2021-09-23 10:40:00|28547.19|28547.19|28545.41|28545.41|28551.5|28551.5|28533.24|28533.24|0
1632393900000|2021-09-23 10:45:00|28541.11|28541.11|28548.97|28548.97|28566.19|28566.19|28508.16|28508.16|0
1632394200000|2021-09-23 10:50:00|28553.27|28553.27|28542.88|28542.88|28553.27|28553.27|28536.05|28536.05|0
1632394500000|2021-09-23 10:55:00|28534.27|28534.27|28525.66|28525.66|28534.27|28534.27|28525.66|28525.66|0
1632394800000|2021-09-23 11:00:00|28521.35|28521.35|28526.41|28526.41|28557.58|28557.58|28517.8|28517.8|0
1632395100000|2021-09-23 11:05:00|28535.02|28535.02|28505.63|28505.63|28541.86|28541.86|28505.63|28505.63|0
1632395400000|2021-09-23 11:10:00|28492.71|28492.71|28467.62|28467.62|28492.71|28492.71|28467.62|28467.62|0
1632395700000|2021-09-23 11:15:00|28471.93|28471.93|28509.18|28509.18|28509.18|28509.18|28471.93|28471.93|0
1632396000000|2021-09-23 11:20:00|28510.96|28510.96|28502.35|28502.35|28515.27|28515.27|28502.35|28502.35|0
1632396300000|2021-09-23 11:25:00|28498.79|28498.79|28463.32|28463.32|28498.79|28498.79|28463.32|28463.32|0
1632396600000|2021-09-23 11:30:00|28465.09|28465.09|28435.7|28435.7|28469.4|28469.4|28435.7|28435.7|0
1632396900000|2021-09-23 11:35:00|28432.15|28432.15|28436.45|28436.45|28440.76|28440.76|28432.15|28432.15|0
1632397200000|2021-09-23 11:40:00|28440.76|28440.76|28448.62|28448.62|28457.23|28457.23|28436.45|28436.45|0
1632397500000|2021-09-23 11:45:00|28457.23|28457.23|28457.23|28457.23|28465.85|28465.85|28444.31|28444.31|0
1632397800000|2021-09-23 11:50:00|28452.93|28452.93|28476.24|28476.24|28476.24|28476.24|28452.93|28452.93|0
1632398100000|2021-09-23 11:55:00|28471.93|28471.93|28476.24|28476.24|28480.54|28480.54|28463.32|28463.32|0
1632398400000|2021-09-23 12:00:00|28471.93|28471.93|28472.68|28472.68|28489.16|28489.16|28455.46|28455.46|0
1632398700000|2021-09-23 12:05:00|28464.07|28464.07|28467.62|28467.62|28476.24|28476.24|28463.32|28463.32|0
1632399000000|2021-09-23 12:10:00|28471.93|28471.93|28464.07|28464.07|28471.93|28471.93|28460.51|28460.51|0
1632399300000|2021-09-23 12:15:00|28468.37|28468.37|28489.91|28489.91|28491.68|28491.68|28465.85|28465.85|0
1632399600000|2021-09-23 12:20:00|28481.29|28481.29|28487.38|28487.38|28491.68|28491.68|28481.29|28481.29|0
1632400200000|2021-09-23 12:30:00|28483.82|28483.82|28483.82|28483.82|28488.13|28488.13|28475.21|28475.21|0
1632400500000|2021-09-23 12:35:00|28488.13|28488.13|28479.52|28479.52|28488.13|28488.13|28479.52|28479.52|0
1632400800000|2021-09-23 12:40:00|28475.21|28475.21|28478.49|28478.49|28482.05|28482.05|28474.19|28474.19|0
1632401100000|2021-09-23 12:45:00|28474.19|28474.19|28475.21|28475.21|28482.8|28482.8|28473.43|28473.43|0
1632401400000|2021-09-23 12:50:00|28479.52|28479.52|28485.6|28485.6|28485.6|28485.6|28475.21|28475.21|0
1632401700000|2021-09-23 12:55:00|28481.29|28481.29|28475.21|28475.21|28481.29|28481.29|28470.9|28470.9|0
1632402000000|2021-09-23 13:00:00|28476.99|28476.99|28466.6|28466.6|28476.99|28476.99|28466.6|28466.6|0
1632402300000|2021-09-23 13:05:00|28470.9|28470.9|28502.07|28502.07|28502.07|28502.07|28470.9|28470.9|0
1632402600000|2021-09-23 13:10:00|28497.77|28497.77|28453.68|28453.68|28506.38|28506.38|28449.37|28449.37|0
1632402900000|2021-09-23 13:15:00|28457.98|28457.98|28472.68|28472.68|28472.68|28472.68|28457.98|28457.98|0
1632403200000|2021-09-23 13:20:00|28474.46|28474.46|28480.54|28480.54|28480.54|28480.54|28466.6|28466.6|0
1632403500000|2021-09-23 13:25:00|28478.76|28478.76|28452.93|28452.93|28489.16|28489.16|28452.93|28452.93|0
1632403800000|2021-09-23 13:30:00|28448.62|28448.62|28512.46|28512.46|28537.55|28537.55|28448.62|28448.62|0
1632404100000|2021-09-23 13:35:00|28516.77|28516.77|28572.28|28572.28|28585.2|28585.2|28516.77|28516.77|0
1632404400000|2021-09-23 13:40:00|28580.89|28580.89|28528.94|28528.94|28592.03|28592.03|28519.57|28519.57|0
1632404700000|2021-09-23 13:45:00|28530.72|28530.72|28516.02|28516.02|28570.5|28570.5|28516.02|28516.02|0
1632405000000|2021-09-23 13:50:00|28520.33|28520.33|28535.02|28535.02|28548.69|28548.69|28507.41|28507.41|0
1632405300000|2021-09-23 13:55:00|28530.72|28530.72|28517.04|28517.04|28557.58|28557.58|28517.04|28517.04|0
1632405600000|2021-09-23 14:00:00|28515.27|28515.27|28512.74|28512.74|28536.05|28536.05|28510.96|28510.96|0
1632405900000|2021-09-23 14:05:00|28514.51|28514.51|28501.6|28501.6|28518.82|28518.82|28495.51|28495.51|0
1632406200000|2021-09-23 14:10:00|28497.29|28497.29|28510.21|28510.21|28510.21|28510.21|28497.29|28497.29|0
1632406500000|2021-09-23 14:15:00|28523.13|28523.13|28510.21|28510.21|28527.43|28527.43|28505.9|28505.9|0
1632406800000|2021-09-23 14:20:00|28505.9|28505.9|28491.21|28491.21|28505.9|28505.9|28491.21|28491.21|0
1632407100000|2021-09-23 14:25:00|28492.98|28492.98|28492.98|28492.98|28501.6|28501.6|28484.37|28484.37|0
1632407400000|2021-09-23 14:30:00|28488.68|28488.68|28505.9|28505.9|28505.9|28505.9|28480.06|28480.06|0
1632407700000|2021-09-23 14:35:00|28507.68|28507.68|28501.6|28501.6|28510.21|28510.21|28492.98|28492.98|0
1632408000000|2021-09-23 14:40:00|28505.9|28505.9|28488.68|28488.68|28514.51|28514.51|28488.68|28488.68|0
1632408300000|2021-09-23 14:45:00|28492.98|28492.98|28510.21|28510.21|28510.21|28510.21|28492.98|28492.98|0
1632408600000|2021-09-23 14:50:00|28514.51|28514.51|28523.13|28523.13|28527.43|28527.43|28514.51|28514.51|0
1632408900000|2021-09-23 14:55:00|28518.82|28518.82|28529.21|28529.21|28536.05|28536.05|28518.82|28518.82|0
1632409200000|2021-09-23 15:00:00|28533.52|28533.52|28518.82|28518.82|28537.82|28537.82|28517.04|28517.04|0
1632409500000|2021-09-23 15:05:00|28514.51|28514.51|28518.82|28518.82|28529.21|28529.21|28510.21|28510.21|0
1632409800000|2021-09-23 15:10:00|28523.13|28523.13|28518.82|28518.82|28531.74|28531.74|28518.82|28518.82|0
1632410100000|2021-09-23 15:15:00|28514.51|28514.51|28510.21|28510.21|28514.51|28514.51|28497.29|28497.29|0
1632410400000|2021-09-23 15:20:00|28501.6|28501.6|28512.74|28512.74|28518.82|28518.82|28501.6|28501.6|0
1632410700000|2021-09-23 15:25:00|28514.51|28514.51|28495.51|28495.51|28520.6|28520.6|28495.51|28495.51|0
1632467700000|2021-09-24 07:15:00|28367|28367|28418.2|28418.2|28418.2|28418.2|28363.45|28363.45|0
1632468000000|2021-09-24 07:20:00|28405.28|28405.28|28385.25|28385.25|28405.28|28405.28|28385.25|28385.25|0
1632468300000|2021-09-24 07:25:00|28380.95|28380.95|28408.84|28408.84|28423.53|28423.53|28380.95|28380.95|0
1632468600000|2021-09-24 07:30:00|28395.92|28395.92|28414.92|28414.92|28427.84|28427.84|28383.75|28383.75|0
1632468900000|2021-09-24 07:35:00|28427.84|28427.84|28437.48|28437.48|28454.7|28454.7|28427.84|28427.84|0
1632469200000|2021-09-24 07:40:00|28428.86|28428.86|28377.94|28377.94|28429.62|28429.62|28373.63|28373.63|0
1632469500000|2021-09-24 07:45:00|28369.33|28369.33|28409.11|28409.11|28411.64|28411.64|28369.33|28369.33|0
1632469800000|2021-09-24 07:50:00|28413.42|28413.42|28412.66|28412.66|28419.5|28419.5|28406.58|28406.58|0
1632470100000|2021-09-24 07:55:00|28409.11|28409.11|28396.19|28396.19|28409.11|28409.11|28391.88|28391.88|0
1632470400000|2021-09-24 08:00:00|28409.11|28409.11|28412.66|28412.66|28415.19|28415.19|28371.85|28371.85|0
1632470700000|2021-09-24 08:05:00|28408.36|28408.36|28409.11|28409.11|28413.42|28413.42|28396.19|28396.19|0
1632471000000|2021-09-24 08:10:00|28400.5|28400.5|28391.88|28391.88|28413.42|28413.42|28391.88|28391.88|0
1632471300000|2021-09-24 08:15:00|28387.58|28387.58|28346.02|28346.02|28387.58|28387.58|28339.93|28339.93|0
1632471600000|2021-09-24 08:20:00|28350.32|28350.32|28392.91|28392.91|28397.21|28397.21|28336.65|28336.65|0
1632471900000|2021-09-24 08:25:00|28384.3|28384.3|28391.88|28391.88|28404.8|28404.8|28378.96|28378.96|0
1632472200000|2021-09-24 08:30:00|28396.19|28396.19|28401.52|28401.52|28401.52|28401.52|28387.58|28387.58|0
1632472500000|2021-09-24 08:35:00|28399.74|28399.74|28406.58|28406.58|28408.36|28408.36|28399.74|28399.74|0
1632472800000|2021-09-24 08:40:00|28410.89|28410.89|28414.44|28414.44|28416.97|28416.97|28409.11|28409.11|0
1632473100000|2021-09-24 08:45:00|28412.66|28412.66|28406.58|28406.58|28412.66|28412.66|28397.97|28397.97|0
1632473400000|2021-09-24 08:50:00|28408.36|28408.36|28437|28437|28437|28437|28404.05|28404.05|0
1632473700000|2021-09-24 08:55:00|28438.78|28438.78|28443.08|28443.08|28456|28456|28438.78|28438.78|0
1632474000000|2021-09-24 09:00:00|28447.39|28447.39|28428.39|28428.39|28447.39|28447.39|28426.61|28426.61|0
1632474300000|2021-09-24 09:05:00|28432.69|28432.69|28419.77|28419.77|28434.47|28434.47|28419.77|28419.77|0
1632474600000|2021-09-24 09:10:00|28424.08|28424.08|28428.39|28428.39|28428.39|28428.39|28419.77|28419.77|0
1632474900000|2021-09-24 09:15:00|28424.08|28424.08|28429.14|28429.14|28439.53|28439.53|28422.3|28422.3|0
1632475200000|2021-09-24 09:20:00|28424.83|28424.83|28450.67|28450.67|28450.67|28450.67|28420.52|28420.52|0
1632475500000|2021-09-24 09:25:00|28463.59|28463.59|28444.86|28444.86|28470.7|28470.7|28444.86|28444.86|0
1632475800000|2021-09-24 09:30:00|28440.55|28440.55|28431.94|28431.94|28444.86|28444.86|28427.63|28427.63|0
1632476100000|2021-09-24 09:35:00|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|28430.16|0
1632476400000|2021-09-24 09:40:00|28425.86|28425.86|28411.16|28411.16|28425.86|28425.86|28406.85|28406.85|0
1632476700000|2021-09-24 09:45:00|28402.55|28402.55|28404.32|28404.32|28405.08|28405.08|28388.6|28388.6|0
1632477000000|2021-09-24 09:50:00|28400.02|28400.02|28379.24|28379.24|28400.02|28400.02|28379.24|28379.24|0
1632477300000|2021-09-24 09:55:00|28383.54|28383.54|28393.93|28393.93|28393.93|28393.93|28379.24|28379.24|0
1632477600000|2021-09-24 10:00:00|28392.16|28392.16|28376.43|28376.43|28392.16|28392.16|28357.43|28357.43|0
1632477900000|2021-09-24 10:05:00|28372.13|28372.13|28415.47|28415.47|28415.47|28415.47|28372.13|28372.13|0
1632478200000|2021-09-24 10:10:00|28413.69|28413.69|28390.38|28390.38|28413.69|28413.69|28390.38|28390.38|0
1632478500000|2021-09-24 10:15:00|28386.07|28386.07|28406.85|28406.85|28406.85|28406.85|28381.77|28381.77|0
1632478800000|2021-09-24 10:20:00|28411.16|28411.16|28444.11|28444.11|28448.41|28448.41|28400.77|28400.77|0
1632479100000|2021-09-24 10:25:00|28452.72|28452.72|28429.41|28429.41|28452.72|28452.72|28429.41|28429.41|0
1632479400000|2021-09-24 10:30:00|28433.72|28433.72|28434.47|28434.47|28449.92|28449.92|28433.72|28433.72|0
1632479700000|2021-09-24 10:35:00|28425.86|28425.86|28438.78|28438.78|28440.55|28440.55|28421.55|28421.55|0
1632480000000|2021-09-24 10:40:00|28447.39|28447.39|28440.55|28440.55|28449.17|28449.17|28440.55|28440.55|0
1632480300000|2021-09-24 10:45:00|28436.25|28436.25|28438.78|28438.78|28438.78|28438.78|28432.69|28432.69|0
1632480600000|2021-09-24 10:50:00|28435.22|28435.22|28432.69|28432.69|28437|28437|28425.58|28425.58|0
1632480900000|2021-09-24 10:55:00|28434.47|28434.47|28428.39|28428.39|28438.78|28438.78|28424.08|28424.08|0
1632481200000|2021-09-24 11:00:00|28437|28437|28441.3|28441.3|28445.61|28445.61|28437|28437|0
1632481500000|2021-09-24 11:05:00|28445.61|28445.61|28445.61|28445.61|28454.22|28454.22|28441.3|28441.3|0
1632481800000|2021-09-24 11:10:00|28452.72|28452.72|28438.02|28438.02|28463.11|28463.11|28438.02|28438.02|0
1632482100000|2021-09-24 11:15:00|28441.58|28441.58|28435.49|28435.49|28441.58|28441.58|28424.35|28424.35|0
1632482400000|2021-09-24 11:20:00|28431.19|28431.19|28439.05|28439.05|28439.05|28439.05|28431.19|28431.19|0
1632482700000|2021-09-24 11:25:00|28435.49|28435.49|28461.33|28461.33|28461.33|28461.33|28435.49|28435.49|0
1632483000000|2021-09-24 11:30:00|28459.56|28459.56|28445.61|28445.61|28459.56|28459.56|28445.61|28445.61|0
1632483300000|2021-09-24 11:35:00|28454.22|28454.22|28447.39|28447.39|28454.22|28454.22|28443.83|28443.83|0
1632483600000|2021-09-24 11:40:00|28443.08|28443.08|28465.64|28465.64|28465.64|28465.64|28437|28437|0
1632483900000|2021-09-24 11:45:00|28469.19|28469.19|28467.42|28467.42|28469.19|28469.19|28463.11|28463.11|0
1632484200000|2021-09-24 11:50:00|28463.11|28463.11|28457.03|28457.03|28467.42|28467.42|28457.03|28457.03|0
1632484500000|2021-09-24 11:55:00|28460.58|28460.58|28448.41|28448.41|28460.58|28460.58|28448.41|28448.41|0
1632484800000|2021-09-24 12:00:00|28444.11|28444.11|28445.88|28445.88|28450.19|28450.19|28438.02|28438.02|0
1632485100000|2021-09-24 12:05:00|28444.11|28444.11|28454.5|28454.5|28469.19|28469.19|28444.11|28444.11|0
1632485400000|2021-09-24 12:10:00|28452.72|28452.72|28398.24|28398.24|28456.27|28456.27|28393.93|28393.93|0
1632485700000|2021-09-24 12:15:00|28396.46|28396.46|28419.77|28419.77|28421.55|28421.55|28396.46|28396.46|0
1632486000000|2021-09-24 12:20:00|28424.08|28424.08|28419.77|28419.77|28424.08|28424.08|28419.77|28419.77|0
1632486300000|2021-09-24 12:25:00|28421.55|28421.55|28427.63|28427.63|28442.33|28442.33|28421.55|28421.55|0
1632486600000|2021-09-24 12:30:00|28419.02|28419.02|28421.55|28421.55|28431.94|28431.94|28417.24|28417.24|0
1632486900000|2021-09-24 12:35:00|28425.86|28425.86|28427.63|28427.63|28427.63|28427.63|28425.86|28425.86|0
1632487200000|2021-09-24 12:40:00|28423.33|28423.33|28415.47|28415.47|28423.33|28423.33|28412.94|28412.94|0
1632487500000|2021-09-24 12:45:00|28411.16|28411.16|28421.55|28421.55|28427.63|28427.63|28411.16|28411.16|0
1632487800000|2021-09-24 12:50:00|28423.33|28423.33|28436.25|28436.25|28440.55|28440.55|28419.02|28419.02|0
1632488100000|2021-09-24 12:55:00|28432.69|28432.69|28432.69|28432.69|28435.22|28435.22|28429.14|28429.14|0
1632488400000|2021-09-24 13:00:00|28438.78|28438.78|28436.25|28436.25|28440.55|28440.55|28436.25|28436.25|0
1632488700000|2021-09-24 13:05:00|28438.02|28438.02|28406.85|28406.85|28438.02|28438.02|28406.85|28406.85|0
1632489000000|2021-09-24 13:10:00|28411.16|28411.16|28408.63|28408.63|28419.02|28419.02|28406.85|28406.85|0
1632489300000|2021-09-24 13:15:00|28412.94|28412.94|28409.38|28409.38|28415.47|28415.47|28408.63|28408.63|0
1632489600000|2021-09-24 13:20:00|28411.16|28411.16|28409.38|28409.38|28411.16|28411.16|28403.3|28403.3|0
1632489900000|2021-09-24 13:25:00|28413.69|28413.69|28416.22|28416.22|28422.3|28422.3|28413.69|28413.69|0
1632490200000|2021-09-24 13:30:00|28411.91|28411.91|28463.86|28463.86|28465.64|28465.64|28411.91|28411.91|0
1632490500000|2021-09-24 13:35:00|28468.17|28468.17|28436.25|28436.25|28468.17|28468.17|28436.25|28436.25|0
1632490800000|2021-09-24 13:40:00|28440.55|28440.55|28442.33|28442.33|28449.17|28449.17|28440.55|28440.55|0
1632491100000|2021-09-24 13:45:00|28446.64|28446.64|28468.17|28468.17|28468.17|28468.17|28436.25|28436.25|0
1632491400000|2021-09-24 13:50:00|28469.95|28469.95|28480.34|28480.34|28509.73|28509.73|28469.95|28469.95|0
1632491700000|2021-09-24 13:55:00|28474.25|28474.25|28455.25|28455.25|28474.25|28474.25|28450.94|28450.94|0
1632492000000|2021-09-24 14:00:00|28463.86|28463.86|28475|28475|28493.26|28493.26|28463.86|28463.86|0
1632492300000|2021-09-24 14:05:00|28479.31|28479.31|28467.14|28467.14|28492.23|28492.23|28467.14|28467.14|0
1632492600000|2021-09-24 14:10:00|28465.37|28465.37|28448.14|28448.14|28471.45|28471.45|28435.22|28435.22|0
1632492900000|2021-09-24 14:15:00|28446.36|28446.36|28461.06|28461.06|28465.37|28465.37|28442.06|28442.06|0
1632493200000|2021-09-24 14:20:00|28456.75|28456.75|28447.12|28447.12|28473.98|28473.98|28447.12|28447.12|0
1632493500000|2021-09-24 14:25:00|28451.42|28451.42|28435.97|28435.97|28471.45|28471.45|28431.67|28431.67|0
1632493800000|2021-09-24 14:30:00|28431.67|28431.67|28442.81|28442.81|28453.2|28453.2|28415.19|28415.19|0
1632494100000|2021-09-24 14:35:00|28438.5|28438.5|28416.97|28416.97|28438.5|28438.5|28408.36|28408.36|0
1632494400000|2021-09-24 14:40:00|28412.66|28412.66|28407.33|28407.33|28428.11|28428.11|28407.33|28407.33|0
1632494700000|2021-09-24 14:45:00|28415.94|28415.94|28405.83|28405.83|28415.94|28415.94|28390.86|28390.86|0
1632495000000|2021-09-24 14:50:00|28414.44|28414.44|28399.74|28399.74|28416.22|28416.22|28386.82|28386.82|0
1632495300000|2021-09-24 14:55:00|28404.05|28404.05|28414.44|28414.44|28414.44|28414.44|28404.05|28404.05|0
1632495600000|2021-09-24 15:00:00|28408.36|28408.36|28437|28437|28437|28437|28404.05|28404.05|0
1632495900000|2021-09-24 15:05:00|28432.69|28432.69|28433.44|28433.44|28442.06|28442.06|28424.83|28424.83|0
1632496200000|2021-09-24 15:10:00|28437.75|28437.75|28421.28|28421.28|28437.75|28437.75|28416.97|28416.97|0
1632496500000|2021-09-24 15:15:00|28419.5|28419.5|28416.97|28416.97|28423.81|28423.81|28402.27|28402.27|0
1632496800000|2021-09-24 15:20:00|28412.66|28412.66|28409.11|28409.11|28416.97|28416.97|28400.5|28400.5|0
1632497100000|2021-09-24 15:25:00|28413.42|28413.42|28390.11|28390.11|28413.42|28413.42|28390.11|28390.11|0
1632726900000|2021-09-27 07:15:00|28440.76|28440.76|28436.45|28436.45|28470.9|28470.9|28431.39|28431.39|0
1632727200000|2021-09-27 07:20:00|28431.12|28431.12|28405.55|28405.55|28431.12|28431.12|28405.55|28405.55|0
1632727500000|2021-09-27 07:25:00|28409.86|28409.86|28380.19|28380.19|28409.86|28409.86|28373.36|28373.36|0
1632727800000|2021-09-27 07:30:00|28378.42|28378.42|28408.56|28408.56|28408.56|28408.56|28347.25|28347.25|0
1632728100000|2021-09-27 07:35:00|28399.95|28399.95|28397.42|28397.42|28423.26|28423.26|28397.42|28397.42|0
1632728400000|2021-09-27 07:40:00|28395.64|28395.64|28387.78|28387.78|28400.7|28400.7|28387.78|28387.78|0
1632728700000|2021-09-27 07:45:00|28396.4|28396.4|28384.23|28384.23|28409.59|28409.59|28371.31|28371.31|0
1632729000000|2021-09-27 07:50:00|28379.92|28379.92|28330.77|28330.77|28381.7|28381.7|28330.77|28330.77|0
1632729300000|2021-09-27 07:55:00|28335.08|28335.08|28339.39|28339.39|28339.39|28339.39|28326.47|28326.47|0
1632729600000|2021-09-27 08:00:00|28343.69|28343.69|28339.39|28339.39|28348|28348|28335.08|28335.08|0
1632729900000|2021-09-27 08:05:00|28337.61|28337.61|28367|28367|28371.31|28371.31|28333.3|28333.3|0
1632730200000|2021-09-27 08:10:00|28362.7|28362.7|28356.61|28356.61|28368.78|28368.78|28346.22|28346.22|0
1632730500000|2021-09-27 08:15:00|28354.84|28354.84|28384.23|28384.23|28384.23|28384.23|28354.84|28354.84|0
1632730800000|2021-09-27 08:20:00|28386.01|28386.01|28375.62|28375.62|28386.01|28386.01|28354.84|28354.84|0
1632731100000|2021-09-27 08:25:00|28373.84|28373.84|28350.53|28350.53|28373.84|28373.84|28350.53|28350.53|0
1632731400000|2021-09-27 08:30:00|28346.22|28346.22|28364.2|28364.2|28364.2|28364.2|28346.22|28346.22|0
1632731700000|2021-09-27 08:35:00|28359.89|28359.89|28346.97|28346.97|28359.89|28359.89|28346.97|28346.97|0
1632732000000|2021-09-27 08:40:00|28342.67|28342.67|28351.28|28351.28|28351.28|28351.28|28334.05|28334.05|0
1632732300000|2021-09-27 08:45:00|28342.67|28342.67|28359.14|28359.14|28372.06|28372.06|28336.58|28336.58|0
1632732600000|2021-09-27 08:50:00|28354.84|28354.84|28365.23|28365.23|28365.23|28365.23|28342.67|28342.67|0
1632732900000|2021-09-27 08:55:00|28360.92|28360.92|28350.53|28350.53|28360.92|28360.92|28350.53|28350.53|0
1632733200000|2021-09-27 09:00:00|28348.75|28348.75|28356.61|28356.61|28356.61|28356.61|28344.44|28344.44|0
1632733500000|2021-09-27 09:05:00|28352.31|28352.31|28371.31|28371.31|28371.31|28371.31|28352.31|28352.31|0
1632733800000|2021-09-27 09:10:00|28374.86|28374.86|28371.31|28371.31|28377.39|28377.39|28364.47|28364.47|0
1632734100000|2021-09-27 09:15:00|28375.62|28375.62|28375.62|28375.62|28375.62|28375.62|28362.7|28362.7|0
1632734400000|2021-09-27 09:20:00|28371.31|28371.31|28367|28367|28371.31|28371.31|28362.7|28362.7|0
1632734700000|2021-09-27 09:25:00|28365.23|28365.23|28333.3|28333.3|28367|28367|28333.3|28333.3|0
1632735000000|2021-09-27 09:30:00|28337.61|28337.61|28341.16|28341.16|28354.08|28354.08|28337.61|28337.61|0
1632735300000|2021-09-27 09:35:00|28339.39|28339.39|28341.16|28341.16|28349.78|28349.78|28332.55|28332.55|0
1632735600000|2021-09-27 09:40:00|28339.39|28339.39|28327.22|28327.22|28339.39|28339.39|28327.22|28327.22|0
1632735900000|2021-09-27 09:45:00|28322.91|28322.91|28335.08|28335.08|28335.83|28335.83|28322.91|28322.91|0
1632736200000|2021-09-27 09:50:00|28339.39|28339.39|28326.47|28326.47|28348|28348|28326.47|28326.47|0
1632736500000|2021-09-27 09:55:00|28324.69|28324.69|28303.91|28303.91|28324.69|28324.69|28303.91|28303.91|0
1632736800000|2021-09-27 10:00:00|28299.6|28299.6|28297.83|28297.83|28312.52|28312.52|28297.83|28297.83|0
1632737100000|2021-09-27 10:05:00|28293.52|28293.52|28314.3|28314.3|28320.38|28320.38|28293.52|28293.52|0
1632737400000|2021-09-27 10:10:00|28318.61|28318.61|28322.16|28322.16|28322.16|28322.16|28317.85|28317.85|0
1632737700000|2021-09-27 10:15:00|28326.47|28326.47|28310.75|28310.75|28335.08|28335.08|28310.75|28310.75|0
1632738000000|2021-09-27 10:20:00|28308.97|28308.97|28329.75|28329.75|28334.05|28334.05|28304.66|28304.66|0
1632738300000|2021-09-27 10:25:00|28334.05|28334.05|28327.97|28327.97|28344.44|28344.44|28325.44|28325.44|0
1632738600000|2021-09-27 10:30:00|28324.42|28324.42|28304.66|28304.66|28324.42|28324.42|28304.66|28304.66|0
1632738900000|2021-09-27 10:35:00|28302.88|28302.88|28307.19|28307.19|28315.8|28315.8|28302.88|28302.88|0
1632739200000|2021-09-27 10:40:00|28302.88|28302.88|28302.13|28302.13|28315.05|28315.05|28302.13|28302.13|0
1632739500000|2021-09-27 10:45:00|28300.36|28300.36|28295.3|28295.3|28303.91|28303.91|28295.3|28295.3|0
1632739800000|2021-09-27 10:50:00|28291.74|28291.74|28293.52|28293.52|28302.13|28302.13|28289.96|28289.96|0
1632740100000|2021-09-27 10:55:00|28291.74|28291.74|28282.1|28282.1|28304.66|28304.66|28277.8|28277.8|0
1632740400000|2021-09-27 11:00:00|28283.88|28283.88|28290.72|28290.72|28300.36|28300.36|28283.88|28283.88|0
1632740700000|2021-09-27 11:05:00|28286.41|28286.41|28261.32|28261.32|28286.41|28286.41|28261.32|28261.32|0
1632741000000|2021-09-27 11:10:00|28267.41|28267.41|28279.57|28279.57|28286.41|28286.41|28267.41|28267.41|0
1632741300000|2021-09-27 11:15:00|28283.88|28283.88|28266.66|28266.66|28297.83|28297.83|28266.66|28266.66|0
1632741600000|2021-09-27 11:20:00|28262.35|28262.35|28263.1|28263.1|28270.96|28270.96|28262.35|28262.35|0
1632741900000|2021-09-27 11:25:00|28267.41|28267.41|28269.18|28269.18|28269.18|28269.18|28258.79|28258.79|0
1632742200000|2021-09-27 11:30:00|28273.49|28273.49|28286.41|28286.41|28286.41|28286.41|28269.18|28269.18|0
1632742500000|2021-09-27 11:35:00|28288.19|28288.19|28277.8|28277.8|28288.19|28288.19|28273.49|28273.49|0
1632742800000|2021-09-27 11:40:00|28279.57|28279.57|28288.19|28288.19|28288.19|28288.19|28279.57|28279.57|0
1632743100000|2021-09-27 11:45:00|28283.88|28283.88|28276.02|28276.02|28285.66|28285.66|28271.71|28271.71|0
1632743400000|2021-09-27 11:50:00|28280.33|28280.33|28279.57|28279.57|28283.88|28283.88|28275.27|28275.27|0
1632743700000|2021-09-27 11:55:00|28276.02|28276.02|28267.41|28267.41|28276.02|28276.02|28263.1|28263.1|0
1632744000000|2021-09-27 12:00:00|28271.71|28271.71|28288.94|28288.94|28290.72|28290.72|28271.71|28271.71|0
1632744300000|2021-09-27 12:05:00|28293.25|28293.25|28287.16|28287.16|28293.25|28293.25|28284.63|28284.63|0
1632744600000|2021-09-27 12:10:00|28282.86|28282.86|28291.47|28291.47|28295.78|28295.78|28278.55|28278.55|0
1632744900000|2021-09-27 12:15:00|28293.25|28293.25|28297.55|28297.55|28297.55|28297.55|28293.25|28293.25|0
1632745200000|2021-09-27 12:20:00|28301.86|28301.86|28320.86|28320.86|28320.86|28320.86|28301.86|28301.86|0
1632745500000|2021-09-27 12:25:00|28316.56|28316.56|28341.64|28341.64|28341.64|28341.64|28312.25|28312.25|0
1632745800000|2021-09-27 12:30:00|28350.26|28350.26|28322.64|28322.64|28350.26|28350.26|28322.64|28322.64|0
1632746100000|2021-09-27 12:35:00|28326.95|28326.95|28338.09|28338.09|28351.01|28351.01|28326.95|28326.95|0
1632746400000|2021-09-27 12:40:00|28329.48|28329.48|28310.47|28310.47|28329.48|28329.48|28310.47|28310.47|0
1632746700000|2021-09-27 12:45:00|28301.86|28301.86|28306.17|28306.17|28310.47|28310.47|28301.86|28301.86|0
1632747000000|2021-09-27 12:50:00|28301.86|28301.86|28327.7|28327.7|28329.48|28329.48|28301.86|28301.86|0
1632747300000|2021-09-27 12:55:00|28323.39|28323.39|28284.63|28284.63|28323.39|28323.39|28280.33|28280.33|0
1632747600000|2021-09-27 13:00:00|28288.94|28288.94|28297.55|28297.55|28301.86|28301.86|28280.33|28280.33|0
1632747900000|2021-09-27 13:05:00|28299.33|28299.33|28312.25|28312.25|28316.56|28316.56|28295.02|28295.02|0
1632748200000|2021-09-27 13:10:00|28307.94|28307.94|28325.17|28325.17|28325.17|28325.17|28303.64|28303.64|0
1632748500000|2021-09-27 13:15:00|28328.72|28328.72|28333.03|28333.03|28337.34|28337.34|28318.33|28318.33|0
1632748800000|2021-09-27 13:20:00|28328.72|28328.72|28347.73|28347.73|28352.03|28352.03|28328.72|28328.72|0
1632749100000|2021-09-27 13:25:00|28345.95|28345.95|28344.17|28344.17|28345.95|28345.95|28335.56|28335.56|0
1632749400000|2021-09-27 13:30:00|28342.39|28342.39|28347.45|28347.45|28363.93|28363.93|28302.61|28302.61|0
1632749700000|2021-09-27 13:35:00|28351.76|28351.76|28393.32|28393.32|28403.71|28403.71|28343.15|28343.15|0
1632750000000|2021-09-27 13:40:00|28401.93|28401.93|28415.88|28415.88|28424.49|28424.49|28380.4|28380.4|0
1632750300000|2021-09-27 13:45:00|28420.18|28420.18|28448.83|28448.83|28467.83|28467.83|28420.18|28420.18|0
1632750600000|2021-09-27 13:50:00|28444.52|28444.52|28459.97|28459.97|28463.52|28463.52|28444.52|28444.52|0
1632750900000|2021-09-27 13:55:00|28447.05|28447.05|28415.88|28415.88|28447.05|28447.05|28415.88|28415.88|0
1632751200000|2021-09-27 14:00:00|28417.66|28417.66|28400.43|28400.43|28417.66|28417.66|28396.12|28396.12|0
1632751500000|2021-09-27 14:05:00|28396.12|28396.12|28409.04|28409.04|28413.35|28413.35|28381.43|28381.43|0
1632751800000|2021-09-27 14:10:00|28413.35|28413.35|28407.26|28407.26|28421.96|28421.96|28402.96|28402.96|0
1632752100000|2021-09-27 14:15:00|28394.35|28394.35|28415.13|28415.13|28415.13|28415.13|28394.35|28394.35|0
1632752400000|2021-09-27 14:20:00|28419.43|28419.43|28419.43|28419.43|28428.05|28428.05|28410.82|28410.82|0
1632752700000|2021-09-27 14:25:00|28415.13|28415.13|28421.21|28421.21|28435.91|28435.91|28406.51|28406.51|0
1632753000000|2021-09-27 14:30:00|28425.52|28425.52|28447.05|28447.05|28448.83|28448.83|28416.9|28416.9|0
1632753300000|2021-09-27 14:35:00|28442.74|28442.74|28447.05|28447.05|28447.05|28447.05|28423.74|28423.74|0
1632753600000|2021-09-27 14:40:00|28451.35|28451.35|28464.27|28464.27|28472.89|28472.89|28451.35|28451.35|0
1632753900000|2021-09-27 14:45:00|28468.58|28468.58|28472.89|28472.89|28477.19|28477.19|28458.19|28458.19|0
1632754200000|2021-09-27 14:50:00|28474.66|28474.66|28460.72|28460.72|28474.66|28474.66|28456.41|28456.41|0
1632754500000|2021-09-27 14:55:00|28462.5|28462.5|28459.97|28459.97|28468.58|28468.58|28449.58|28449.58|0
1632754800000|2021-09-27 15:00:00|28464.27|28464.27|28481.5|28481.5|28491.89|28491.89|28459.97|28459.97|0
1632755100000|2021-09-27 15:05:00|28485.81|28485.81|28498.73|28498.73|28498.73|28498.73|28472.89|28472.89|0
1632755400000|2021-09-27 15:10:00|28494.42|28494.42|28504.81|28504.81|28526.34|28526.34|28490.11|28490.11|0
1632755700000|2021-09-27 15:15:00|28500.5|28500.5|28522.04|28522.04|28526.34|28526.34|28496.2|28496.2|0
1632756000000|2021-09-27 15:20:00|28526.34|28526.34|28541.79|28541.79|28550.4|28550.4|28522.04|28522.04|0
1632756300000|2021-09-27 15:25:00|28546.1|28546.1|28529.62|28529.62|28552.18|28552.18|28527.85|28527.85|0
1632813300000|2021-09-28 07:15:00|28601.6|28601.6|28609.46|28609.46|28662.17|28662.17|28599.83|28599.83|0
1632813600000|2021-09-28 07:20:00|28607.69|28607.69|28629.97|28629.97|28629.97|28629.97|28574.74|28574.74|0
1632813900000|2021-09-28 07:25:00|28633.53|28633.53|28556.49|28556.49|28633.53|28633.53|28556.49|28556.49|0
1632814200000|2021-09-28 07:30:00|28554.71|28554.71|28559.02|28559.02|28567.63|28567.63|28527.09|28527.09|0
1632814500000|2021-09-28 07:35:00|28554.71|28554.71|28582.6|28582.6|28598.05|28598.05|28554.71|28554.71|0
1632814800000|2021-09-28 07:40:00|28586.91|28586.91|28591.96|28591.96|28596.27|28596.27|28568.65|28568.65|0
1632815100000|2021-09-28 07:45:00|28587.66|28587.66|28625.66|28625.66|28625.66|28625.66|28579.05|28579.05|0
1632815400000|2021-09-28 07:50:00|28621.36|28621.36|28635.78|28635.78|28649.73|28649.73|28604.88|28604.88|0
1632815700000|2021-09-28 07:55:00|28627.17|28627.17|28668.73|28668.73|28671.26|28671.26|28622.86|28622.86|0
1632816000000|2021-09-28 08:00:00|28670.51|28670.51|28579.8|28579.8|28670.51|28670.51|28579.8|28579.8|0
1632816300000|2021-09-28 08:05:00|28578.02|28578.02|28544.32|28544.32|28578.02|28578.02|28544.32|28544.32|0
1632816600000|2021-09-28 08:10:00|28540.01|28540.01|28496.68|28496.68|28540.01|28540.01|28496.68|28496.68|0
1632816900000|2021-09-28 08:15:00|28492.37|28492.37|28502.49|28502.49|28502.49|28502.49|28480.95|28480.95|0
1632817200000|2021-09-28 08:20:00|28493.87|28493.87|28476.37|28476.37|28493.87|28493.87|28470.29|28470.29|0
1632817500000|2021-09-28 08:25:00|28474.6|28474.6|28473.85|28473.85|28490.32|28490.32|28469.54|28469.54|0
1632817800000|2021-09-28 08:30:00|28478.15|28478.15|28471.32|28471.32|28500.71|28500.71|28471.32|28471.32|0
1632818100000|2021-09-28 08:35:00|28464.21|28464.21|28473.85|28473.85|28476.37|28476.37|28455.59|28455.59|0
1632818400000|2021-09-28 08:40:00|28469.54|28469.54|28465.23|28465.23|28469.54|28469.54|28460.93|28460.93|0
1632818700000|2021-09-28 08:45:00|28467.01|28467.01|28470.56|28470.56|28483.48|28483.48|28467.01|28467.01|0
1632819000000|2021-09-28 08:50:00|28474.87|28474.87|28494.15|28494.15|28494.15|28494.15|28474.87|28474.87|0
1632819300000|2021-09-28 08:55:00|28502.76|28502.76|28514.17|28514.17|28514.17|28514.17|28502.76|28502.76|0
1632819600000|2021-09-28 09:00:00|28509.87|28509.87|28508.09|28508.09|28512.4|28512.4|28492.64|28492.64|0
1632819900000|2021-09-28 09:05:00|28503.78|28503.78|28478.42|28478.42|28503.78|28503.78|28473.37|28473.37|0
1632820200000|2021-09-28 09:10:00|28483.76|28483.76|28480.2|28480.2|28507.07|28507.07|28480.2|28480.2|0
1632820500000|2021-09-28 09:15:00|28484.51|28484.51|28463.73|28463.73|28484.51|28484.51|28463.73|28463.73|0
1632820800000|2021-09-28 09:20:00|28459.42|28459.42|28455.87|28455.87|28470.56|28470.56|28447.25|28447.25|0
1632821100000|2021-09-28 09:25:00|28460.17|28460.17|28499.21|28499.21|28499.21|28499.21|28460.17|28460.17|0
1632821400000|2021-09-28 09:30:00|28494.9|28494.9|28487.04|28487.04|28512.12|28512.12|28487.04|28487.04|0
1632821700000|2021-09-28 09:35:00|28482.73|28482.73|28471.59|28471.59|28482.73|28482.73|28469.81|28469.81|0
1632822000000|2021-09-28 09:40:00|28469.81|28469.81|28468.03|28468.03|28478.42|28478.42|28450.81|28450.81|0
1632822300000|2021-09-28 09:45:00|28463.73|28463.73|28488.82|28488.82|28488.82|28488.82|28463.73|28463.73|0
1632822600000|2021-09-28 09:50:00|28484.51|28484.51|28432.56|28432.56|28484.51|28484.51|28432.56|28432.56|0
1632822900000|2021-09-28 09:55:00|28436.86|28436.86|28405.69|28405.69|28436.86|28436.86|28401.39|28401.39|0
1632823200000|2021-09-28 10:00:00|28409.25|28409.25|28432.56|28432.56|28441.17|28441.17|28409.25|28409.25|0
1632823500000|2021-09-28 10:05:00|28430.78|28430.78|28436.86|28436.86|28441.17|28441.17|28422.17|28422.17|0
1632823800000|2021-09-28 10:10:00|28441.17|28441.17|28452.59|28452.59|28452.59|28452.59|28425.72|28425.72|0
1632824100000|2021-09-28 10:15:00|28450.81|28450.81|28422.17|28422.17|28455.12|28455.12|28416.08|28416.08|0
1632824400000|2021-09-28 10:20:00|28426.47|28426.47|28432.56|28432.56|28442.95|28442.95|28417.86|28417.86|0
1632824700000|2021-09-28 10:25:00|28441.17|28441.17|28442.95|28442.95|28447.25|28447.25|28438.64|28438.64|0
1632825000000|2021-09-28 10:30:00|28447.25|28447.25|28440.15|28440.15|28460.17|28460.17|28440.15|28440.15|0
1632825300000|2021-09-28 10:35:00|28441.92|28441.92|28468.79|28468.79|28468.79|28468.79|28431.53|28431.53|0
1632825600000|2021-09-28 10:40:00|28470.56|28470.56|28488.82|28488.82|28488.82|28488.82|28466.26|28466.26|0
1632825900000|2021-09-28 10:45:00|28493.12|28493.12|28474.12|28474.12|28493.12|28493.12|28472.34|28472.34|0
1632826200000|2021-09-28 10:50:00|28472.34|28472.34|28474.12|28474.12|28474.12|28474.12|28459.42|28459.42|0
1632826500000|2021-09-28 10:55:00|28465.51|28465.51|28472.34|28472.34|28478.42|28478.42|28461.95|28461.95|0
1632826800000|2021-09-28 11:00:00|28480.95|28480.95|28498.18|28498.18|28529.35|28529.35|28480.95|28480.95|0
1632827100000|2021-09-28 11:05:00|28493.87|28493.87|28479.18|28479.18|28498.18|28498.18|28479.18|28479.18|0
1632827400000|2021-09-28 11:10:00|28474.87|28474.87|28458.4|28458.4|28474.87|28474.87|28454.09|28454.09|0
1632827700000|2021-09-28 11:15:00|28454.09|28454.09|28473.09|28473.09|28473.09|28473.09|28454.09|28454.09|0
1632828000000|2021-09-28 11:20:00|28468.79|28468.79|28470.56|28470.56|28487.79|28487.79|28462.7|28462.7|0
1632828300000|2021-09-28 11:25:00|28474.87|28474.87|28498.18|28498.18|28498.18|28498.18|28464.48|28464.48|0
1632828600000|2021-09-28 11:30:00|28502.49|28502.49|28508.57|28508.57|28516.43|28516.43|28499.96|28499.96|0
1632828900000|2021-09-28 11:35:00|28510.35|28510.35|28493.87|28493.87|28510.35|28510.35|28485.26|28485.26|0
1632829200000|2021-09-28 11:40:00|28498.18|28498.18|28538.99|28538.99|28543.3|28543.3|28498.18|28498.18|0
1632829500000|2021-09-28 11:45:00|28544.32|28544.32|28562.84|28562.84|28587.18|28587.18|28544.32|28544.32|0
1632829800000|2021-09-28 11:50:00|28571.46|28571.46|28552.45|28552.45|28583.62|28583.62|28548.15|28548.15|0
1632830100000|2021-09-28 11:55:00|28561.07|28561.07|28571.46|28571.46|28577.54|28577.54|28552.45|28552.45|0
1632830400000|2021-09-28 12:00:00|28575.76|28575.76|28572.21|28572.21|28587.93|28587.93|28563.6|28563.6|0
1632830700000|2021-09-28 12:05:00|28567.9|28567.9|28564.62|28564.62|28577.54|28577.54|28548.9|28548.9|0
1632831000000|2021-09-28 12:10:00|28568.93|28568.93|28562.84|28562.84|28594.01|28594.01|28558.54|28558.54|0
1632831300000|2021-09-28 12:15:00|28564.62|28564.62|28590.46|28590.46|28590.46|28590.46|28564.62|28564.62|0
1632831600000|2021-09-28 12:20:00|28594.77|28594.77|28609.74|28609.74|28614.04|28614.04|28594.77|28594.77|0
1632831900000|2021-09-28 12:25:00|28605.43|28605.43|28619.37|28619.37|28632.29|28632.29|28601.88|28601.88|0
1632832200000|2021-09-28 12:30:00|28621.15|28621.15|28633.32|28633.32|28643.71|28643.71|28621.15|28621.15|0
1632832500000|2021-09-28 12:35:00|28637.63|28637.63|28660.94|28660.94|28660.94|28660.94|28637.63|28637.63|0
1632832800000|2021-09-28 12:40:00|28656.63|28656.63|28672.08|28672.08|28703.25|28703.25|28656.63|28656.63|0
1632833100000|2021-09-28 12:45:00|28667.77|28667.77|28658.41|28658.41|28686.77|28686.77|28646.24|28646.24|0
1632833400000|2021-09-28 12:50:00|28662.71|28662.71|28686.02|28686.02|28686.02|28686.02|28660.94|28660.94|0
1632833700000|2021-09-28 12:55:00|28687.8|28687.8|28697.44|28697.44|28699.21|28699.21|28687.8|28687.8|0
1632834000000|2021-09-28 13:00:00|28701.74|28701.74|28718.97|28718.97|28718.97|28718.97|28701.74|28701.74|0
1632834300000|2021-09-28 13:05:00|28723.28|28723.28|28729.36|28729.36|28739|28739|28718.97|28718.97|0
1632834600000|2021-09-28 13:10:00|28734.69|28734.69|28734.69|28734.69|28739|28739|28730.38|28730.38|0
1632834900000|2021-09-28 13:15:00|28743.3|28743.3|28735.44|28735.44|28751.17|28751.17|28734.69|28734.69|0
1632835200000|2021-09-28 13:20:00|28744.06|28744.06|28733.67|28733.67|28744.06|28744.06|28723.28|28723.28|0
1632835500000|2021-09-28 13:25:00|28735.44|28735.44|28761.28|28761.28|28761.28|28761.28|28723.28|28723.28|0
1632835800000|2021-09-28 13:30:00|28759.51|28759.51|28822.6|28822.6|28822.6|28822.6|28746.59|28746.59|0
1632836100000|2021-09-28 13:35:00|28831.21|28831.21|28796.76|28796.76|28835.52|28835.52|28771.67|28771.67|0
1632836400000|2021-09-28 13:40:00|28788.15|28788.15|28764.84|28764.84|28810.7|28810.7|28760.53|28760.53|0
1632836700000|2021-09-28 13:45:00|28756.22|28756.22|28717.19|28717.19|28769.14|28769.14|28687.8|28687.8|0
1632837000000|2021-09-28 13:50:00|28715.42|28715.42|28706.53|28706.53|28715.42|28715.42|28678.91|28678.91|0
1632837300000|2021-09-28 13:55:00|28710.84|28710.84|28705.5|28705.5|28715.14|28715.14|28692.58|28692.58|0
1632837600000|2021-09-28 14:00:00|28696.89|28696.89|28702.97|28702.97|28717.67|28717.67|28682.19|28682.19|0
1632837900000|2021-09-28 14:05:00|28707.28|28707.28|28681.17|28681.17|28727.04|28727.04|28681.17|28681.17|0
1632838200000|2021-09-28 14:10:00|28682.95|28682.95|28660.39|28660.39|28684.72|28684.72|28651.78|28651.78|0
1632838500000|2021-09-28 14:15:00|28656.08|28656.08|28662.92|28662.92|28662.92|28662.92|28627.44|28627.44|0
1632838800000|2021-09-28 14:20:00|28661.14|28661.14|28701.68|28701.68|28710.29|28710.29|28650.75|28650.75|0
1632839100000|2021-09-28 14:25:00|28710.29|28710.29|28787.6|28787.6|28787.6|28787.6|28710.29|28710.29|0
1632839400000|2021-09-28 14:30:00|28783.29|28783.29|28754.93|28754.93|28787.6|28787.6|28749.59|28749.59|0
1632839700000|2021-09-28 14:35:00|28759.23|28759.23|28753.9|28753.9|28759.23|28759.23|28720.2|28720.2|0
1632840000000|2021-09-28 14:40:00|28749.59|28749.59|28749.59|28749.59|28772.15|28772.15|28736.67|28736.67|0
1632840300000|2021-09-28 14:45:00|28753.9|28753.9|28784.32|28784.32|28784.32|28784.32|28745.29|28745.29|0
1632840600000|2021-09-28 14:50:00|28780.01|28780.01|28738.45|28738.45|28782.54|28782.54|28738.45|28738.45|0
1632840900000|2021-09-28 14:55:00|28742.76|28742.76|28757.45|28757.45|28757.45|28757.45|28725.53|28725.53|0
1632841200000|2021-09-28 15:00:00|28753.15|28753.15|28738.45|28738.45|28767.84|28767.84|28717.67|28717.67|0
1632841500000|2021-09-28 15:05:00|28742.76|28742.76|28781.52|28781.52|28781.52|28781.52|28742.76|28742.76|0
1632841800000|2021-09-28 15:10:00|28783.29|28783.29|28765.04|28765.04|28787.6|28787.6|28756.43|28756.43|0
1632842100000|2021-09-28 15:15:00|28763.27|28763.27|28784.05|28784.05|28788.35|28788.35|28748.57|28748.57|0
1632842400000|2021-09-28 15:20:00|28779.74|28779.74|28784.05|28784.05|28807.36|28807.36|28777.96|28777.96|0
1632842700000|2021-09-28 15:25:00|28788.35|28788.35|28771.88|28771.88|28790.13|28790.13|28757.18|28757.18|0
1632899700000|2021-09-29 07:15:00|28887.67|28887.67|28826.36|28826.36|28926.71|28926.71|28813.44|28813.44|0
1632900000000|2021-09-29 07:20:00|28822.05|28822.05|28803.05|28803.05|28874|28874|28803.05|28803.05|0
1632900300000|2021-09-29 07:25:00|28798.74|28798.74|28802.02|28802.02|28802.02|28802.02|28779.74|28779.74|0
1632900600000|2021-09-29 07:30:00|28810.64|28810.64|28891.98|28891.98|28891.98|28891.98|28810.64|28810.64|0
1632900900000|2021-09-29 07:35:00|28887.67|28887.67|28902.37|28902.37|28906.68|28906.68|28878.31|28878.31|0
1632901200000|2021-09-29 07:40:00|28904.15|28904.15|28898.06|28898.06|28922.4|28922.4|28875.51|28875.51|0
1632901500000|2021-09-29 07:45:00|28893.76|28893.76|28889.45|28889.45|28898.06|28898.06|28870.45|28870.45|0
1632901800000|2021-09-29 07:50:00|28898.06|28898.06|28891.98|28891.98|28914.54|28914.54|28891.98|28891.98|0
1632902100000|2021-09-29 07:55:00|28887.67|28887.67|28911.74|28911.74|28924.66|28924.66|28875.51|28875.51|0
1632902400000|2021-09-29 08:00:00|28916.04|28916.04|28897.79|28897.79|28924.66|28924.66|28889.18|28889.18|0
1632902700000|2021-09-29 08:05:00|28902.1|28902.1|28898.54|28898.54|28902.1|28902.1|28858.01|28858.01|0
1632903000000|2021-09-29 08:10:00|28902.85|28902.85|28880.57|28880.57|28908.18|28908.18|28880.57|28880.57|0
1632903300000|2021-09-29 08:15:00|28876.26|28876.26|28846.11|28846.11|28890.96|28890.96|28841.81|28841.81|0
1632903600000|2021-09-29 08:20:00|28850.42|28850.42|28849.4|28849.4|28874.48|28874.48|28840.78|28840.78|0
1632903900000|2021-09-29 08:25:00|28853.7|28853.7|28840.78|28840.78|28853.7|28853.7|28839|28839|0
1632904200000|2021-09-29 08:30:00|28836.48|28836.48|28855.48|28855.48|28859.79|28859.79|28836.48|28836.48|0
1632904500000|2021-09-29 08:35:00|28851.17|28851.17|28854.45|28854.45|28862.31|28862.31|28845.09|28845.09|0
1632904800000|2021-09-29 08:40:00|28856.23|28856.23|28868.4|28868.4|28885.62|28885.62|28856.23|28856.23|0
1632905100000|2021-09-29 08:45:00|28877.01|28877.01|28861.56|28861.56|28877.01|28877.01|28861.56|28861.56|0
1632905400000|2021-09-29 08:50:00|28858.01|28858.01|28864.84|28864.84|28873.46|28873.46|28856.23|28856.23|0
1632905700000|2021-09-29 08:55:00|28873.46|28873.46|28890.68|28890.68|28896.01|28896.01|28873.46|28873.46|0
1632906000000|2021-09-29 09:00:00|28886.38|28886.38|28912.49|28912.49|28915.02|28915.02|28882.07|28882.07|0
1632906300000|2021-09-29 09:05:00|28921.1|28921.1|28918.57|28918.57|28929.71|28929.71|28912.49|28912.49|0
1632906600000|2021-09-29 09:10:00|28927.18|28927.18|28929.99|28929.99|28947.21|28947.21|28927.18|28927.18|0
1632906900000|2021-09-29 09:15:00|28925.68|28925.68|28907.43|28907.43|28932.52|28932.52|28898.82|28898.82|0
1632907200000|2021-09-29 09:20:00|28911.74|28911.74|28897.04|28897.04|28916.04|28916.04|28892.73|28892.73|0
1632907500000|2021-09-29 09:25:00|28905.65|28905.65|28904.9|28904.9|28913.51|28913.51|28904.9|28904.9|0
1632907800000|2021-09-29 09:30:00|28903.12|28903.12|28911.74|28911.74|28916.04|28916.04|28898.82|28898.82|0
1632908100000|2021-09-29 09:35:00|28916.04|28916.04|28899.57|28899.57|28919.6|28919.6|28890.96|28890.96|0
1632908400000|2021-09-29 09:40:00|28903.88|28903.88|28933.27|28933.27|28933.27|28933.27|28903.88|28903.88|0
1632908700000|2021-09-29 09:45:00|28935.05|28935.05|28939.35|28939.35|28952.27|28952.27|28935.05|28935.05|0
1632909000000|2021-09-29 09:50:00|28947.97|28947.97|28944.68|28944.68|28953.3|28953.3|28940.38|28940.38|0
1632909300000|2021-09-29 09:55:00|28948.99|28948.99|28962.66|28962.66|28962.66|28962.66|28936.82|28936.82|0
1632909600000|2021-09-29 10:00:00|28966.97|28966.97|28964.44|28964.44|28968.75|28968.75|28958.36|28958.36|0
1632909900000|2021-09-29 10:05:00|28960.13|28960.13|28959.38|28959.38|28967.99|28967.99|28955.83|28955.83|0
1632910200000|2021-09-29 10:10:00|28955.07|28955.07|28946.46|28946.46|28955.07|28955.07|28944.68|28944.68|0
1632910500000|2021-09-29 10:15:00|28942.15|28942.15|28919.6|28919.6|28946.46|28946.46|28919.6|28919.6|0
1632910800000|2021-09-29 10:20:00|28923.9|28923.9|28926.43|28926.43|28926.43|28926.43|28913.51|28913.51|0
1632911100000|2021-09-29 10:25:00|28924.66|28924.66|28933.27|28933.27|28933.27|28933.27|28924.66|28924.66|0
1632911400000|2021-09-29 10:30:00|28941.13|28941.13|28921.1|28921.1|28946.19|28946.19|28921.1|28921.1|0
1632911700000|2021-09-29 10:35:00|28925.41|28925.41|28947.97|28947.97|28952.27|28952.27|28915.02|28915.02|0
1632912000000|2021-09-29 10:40:00|28952.27|28952.27|28946.19|28946.19|28965.19|28965.19|28941.88|28941.88|0
1632912300000|2021-09-29 10:45:00|28941.88|28941.88|28940.1|28940.1|28941.88|28941.88|28922.88|28922.88|0
1632912600000|2021-09-29 10:50:00|28935.8|28935.8|28939.35|28939.35|28950.49|28950.49|28935.8|28935.8|0
1632912900000|2021-09-29 10:55:00|28947.97|28947.97|28937.57|28937.57|28947.97|28947.97|28937.57|28937.57|0
1632913200000|2021-09-29 11:00:00|28941.88|28941.88|28928.96|28928.96|28946.19|28946.19|28928.96|28928.96|0
1632913500000|2021-09-29 11:05:00|28935.05|28935.05|28926.43|28926.43|28939.35|28939.35|28922.13|28922.13|0
1632913800000|2021-09-29 11:10:00|28930.74|28930.74|28935.05|28935.05|28939.35|28939.35|28926.43|28926.43|0
1632914100000|2021-09-29 11:15:00|28939.35|28939.35|28933.27|28933.27|28941.88|28941.88|28928.96|28928.96|0
1632914400000|2021-09-29 11:20:00|28935.05|28935.05|28954.05|28954.05|28964.44|28964.44|28926.43|28926.43|0
1632914700000|2021-09-29 11:25:00|28945.44|28945.44|28950.49|28950.49|28954.05|28954.05|28945.44|28945.44|0
1632915000000|2021-09-29 11:30:00|28954.8|28954.8|28966.97|28966.97|28971.27|28971.27|28950.49|28950.49|0
1632915300000|2021-09-29 11:35:00|28971.27|28971.27|28943.39|28943.39|28977.36|28977.36|28943.39|28943.39|0
1632915600000|2021-09-29 11:40:00|28947.69|28947.69|28972.78|28972.78|28972.78|28972.78|28947.69|28947.69|0
1632915900000|2021-09-29 11:45:00|28968.47|28968.47|28962.39|28962.39|28974.56|28974.56|28962.39|28962.39|0
1632916200000|2021-09-29 11:50:00|28971|28971|28979.61|28979.61|28979.61|28979.61|28966.7|28966.7|0
1632916500000|2021-09-29 11:55:00|28983.92|28983.92|28988.23|28988.23|28988.23|28988.23|28977.84|28977.84|0
1632916800000|2021-09-29 12:00:00|28992.53|28992.53|29013.31|29013.31|29017.62|29017.62|28992.53|28992.53|0
1632917100000|2021-09-29 12:05:00|29015.09|29015.09|28994.31|28994.31|29015.09|29015.09|28994.31|28994.31|0
1632917400000|2021-09-29 12:10:00|28990|28990|28966.7|28966.7|28990|28990|28966.7|28966.7|0
1632917700000|2021-09-29 12:15:00|28963.14|28963.14|28954.53|28954.53|28973.53|28973.53|28954.53|28954.53|0
1632918000000|2021-09-29 12:20:00|28950.22|28950.22|28948.44|28948.44|28952|28952|28941.61|28941.61|0
1632918300000|2021-09-29 12:25:00|28944.14|28944.14|28929.44|28929.44|28944.14|28944.14|28925.13|28925.13|0
1632918600000|2021-09-29 12:30:00|28925.13|28925.13|28912.97|28912.97|28938.05|28938.05|28912.97|28912.97|0
1632918900000|2021-09-29 12:35:00|28911.19|28911.19|28902.58|28902.58|28915.5|28915.5|28898.27|28898.27|0
1632919200000|2021-09-29 12:40:00|28898.27|28898.27|28896.49|28896.49|28906.88|28906.88|28885.35|28885.35|0
1632919500000|2021-09-29 12:45:00|28900.8|28900.8|28900.8|28900.8|28909.41|28909.41|28892.19|28892.19|0
1632919800000|2021-09-29 12:50:00|28909.41|28909.41|28911.19|28911.19|28912.97|28912.97|28896.49|28896.49|0
1632920100000|2021-09-29 12:55:00|28906.88|28906.88|28893.96|28893.96|28906.88|28906.88|28893.96|28893.96|0
1632920400000|2021-09-29 13:00:00|28898.27|28898.27|28900.05|28900.05|28902.58|28902.58|28892.19|28892.19|0
1632920700000|2021-09-29 13:05:00|28901.82|28901.82|28895.74|28895.74|28910.44|28910.44|28893.96|28893.96|0
1632921000000|2021-09-29 13:10:00|28900.05|28900.05|28904.35|28904.35|28908.66|28908.66|28893.96|28893.96|0
1632921300000|2021-09-29 13:15:00|28900.05|28900.05|28880.29|28880.29|28900.05|28900.05|28875.99|28875.99|0
1632921600000|2021-09-29 13:20:00|28884.6|28884.6|28899.3|28899.3|28903.6|28903.6|28875.99|28875.99|0
1632921900000|2021-09-29 13:25:00|28907.91|28907.91|28894.99|28894.99|28909.69|28909.69|28886.38|28886.38|0
1632922200000|2021-09-29 13:30:00|28899.3|28899.3|28892.19|28892.19|28941.61|28941.61|28890.41|28890.41|0
1632922500000|2021-09-29 13:35:00|28887.88|28887.88|28892.19|28892.19|28900.8|28900.8|28854.18|28854.18|0
1632922800000|2021-09-29 13:40:00|28896.49|28896.49|28902.58|28902.58|28942.36|28942.36|28896.49|28896.49|0
1632923100000|2021-09-29 13:45:00|28906.88|28906.88|28862.04|28862.04|28911.19|28911.19|28857.74|28857.74|0
1632923400000|2021-09-29 13:50:00|28857.74|28857.74|28907.91|28907.91|28907.91|28907.91|28849.12|28849.12|0
1632923700000|2021-09-29 13:55:00|28903.6|28903.6|28940.86|28940.86|28940.86|28940.86|28903.6|28903.6|0
1632924000000|2021-09-29 14:00:00|28945.16|28945.16|28953.78|28953.78|28972.78|28972.78|28934.77|28934.77|0
1632924300000|2021-09-29 14:05:00|28949.47|28949.47|29003.2|29003.2|29003.2|29003.2|28936.55|28936.55|0
1632924600000|2021-09-29 14:10:00|29004.97|29004.97|29017.89|29017.89|29017.89|29017.89|28994.58|28994.58|0
1632924900000|2021-09-29 14:15:00|29013.59|29013.59|29041.48|29041.48|29060.48|29060.48|29013.59|29013.59|0
1632925200000|2021-09-29 14:20:00|29045.78|29045.78|29060.48|29060.48|29060.48|29060.48|29038.95|29038.95|0
1632925500000|2021-09-29 14:25:00|29064.79|29064.79|29082.01|29082.01|29082.01|29082.01|29064.79|29064.79|0
1632925800000|2021-09-29 14:30:00|29086.32|29086.32|29078.73|29078.73|29108.12|29108.12|29074.42|29074.42|0
1632926100000|2021-09-29 14:35:00|29074.42|29074.42|29084.06|29084.06|29096.23|29096.23|29074.42|29074.42|0
1632926400000|2021-09-29 14:40:00|29088.37|29088.37|29092.68|29092.68|29101.29|29101.29|29084.06|29084.06|0
1632926700000|2021-09-29 14:45:00|29096.98|29096.98|29151.73|29151.73|29151.73|29151.73|29096.98|29096.98|0
1632927000000|2021-09-29 14:50:00|29147.43|29147.43|29156.04|29156.04|29156.04|29156.04|29134.51|29134.51|0
1632927300000|2021-09-29 14:55:00|29160.35|29160.35|29181.13|29181.13|29197.6|29197.6|29160.35|29160.35|0
1632927600000|2021-09-29 15:00:00|29185.43|29185.43|29170.74|29170.74|29191.52|29191.52|29162.12|29162.12|0
1632927900000|2021-09-29 15:05:00|29179.35|29179.35|29154.26|29154.26|29185.43|29185.43|29149.96|29149.96|0
1632928200000|2021-09-29 15:10:00|29160.35|29160.35|29139.57|29139.57|29164.65|29164.65|29138.82|29138.82|0
1632928500000|2021-09-29 15:15:00|29143.87|29143.87|29140.32|29140.32|29158.57|29158.57|29136.01|29136.01|0
1632928800000|2021-09-29 15:20:00|29142.1|29142.1|29168.96|29168.96|29171.49|29171.49|29142.1|29142.1|0
1632929100000|2021-09-29 15:25:00|29173.27|29173.27|29142.1|29142.1|29175.04|29175.04|29123.09|29123.09|0
1632986100000|2021-09-30 07:15:00|28644.66|28644.66|28651.5|28651.5|28686.97|28686.97|28631.74|28631.74|0
1632986400000|2021-09-30 07:20:00|28647.19|28647.19|28700.17|28700.17|28721.7|28721.7|28647.19|28647.19|0
1632986700000|2021-09-30 07:25:00|28695.86|28695.86|28662.16|28662.16|28707.65|28707.65|28662.16|28662.16|0
1632987000000|2021-09-30 07:30:00|28660.38|28660.38|28586.15|28586.15|28660.38|28660.38|28567.9|28567.9|0
1632987300000|2021-09-30 07:35:00|28581.84|28581.84|28585.4|28585.4|28600.85|28600.85|28556.76|28556.76|0
1632987600000|2021-09-30 07:40:00|28583.62|28583.62|28554.23|28554.23|28583.62|28583.62|28548.14|28548.14|0
1632987900000|2021-09-30 07:45:00|28556|28556|28603.65|28603.65|28632.02|28632.02|28556|28556|0
1632988200000|2021-09-30 07:50:00|28607.95|28607.95|28602.14|28602.14|28611.51|28611.51|28577.81|28577.81|0
1632988500000|2021-09-30 07:55:00|28610.76|28610.76|28604.67|28604.67|28629.76|28629.76|28597.84|28597.84|0
1632988800000|2021-09-30 08:00:00|28608.98|28608.98|28663.73|28663.73|28666.26|28666.26|28604.67|28604.67|0
1632989100000|2021-09-30 08:05:00|28659.43|28659.43|28674.87|28674.87|28699.21|28699.21|28655.12|28655.12|0
1632989400000|2021-09-30 08:10:00|28676.65|28676.65|28664.76|28664.76|28705.29|28705.29|28660.45|28660.45|0
1632989700000|2021-09-30 08:15:00|28669.06|28669.06|28622.44|28622.44|28669.06|28669.06|28618.14|28618.14|0
1632990000000|2021-09-30 08:20:00|28626.75|28626.75|28671.59|28671.59|28671.59|28671.59|28626.75|28626.75|0
1632990300000|2021-09-30 08:25:00|28677.68|28677.68|28693.13|28693.13|28701.74|28701.74|28659.43|28659.43|0
1632990600000|2021-09-30 08:30:00|28691.35|28691.35|28674.12|28674.12|28702.49|28702.49|28666.26|28666.26|0
1632990900000|2021-09-30 08:35:00|28687.04|28687.04|28699.21|28699.21|28724.3|28724.3|28686.29|28686.29|0
1632991200000|2021-09-30 08:40:00|28703.52|28703.52|28687.04|28687.04|28703.52|28703.52|28678.43|28678.43|0
1632991500000|2021-09-30 08:45:00|28682.74|28682.74|28657.65|28657.65|28682.74|28682.74|28644.73|28644.73|0
1632991800000|2021-09-30 08:50:00|28659.43|28659.43|28672.35|28672.35|28676.65|28676.65|28650.81|28650.81|0
1632992100000|2021-09-30 08:55:00|28668.04|28668.04|28686.29|28686.29|28690.6|28690.6|28663.73|28663.73|0
1632992400000|2021-09-30 09:00:00|28691.62|28691.62|28740.02|28740.02|28740.02|28740.02|28691.62|28691.62|0
1632992700000|2021-09-30 09:05:00|28741.79|28741.79|28760.52|28760.52|28799.56|28799.56|28741.79|28741.79|0
1632993000000|2021-09-30 09:10:00|28764.83|28764.83|28758|28758|28764.83|28764.83|28738.99|28738.99|0
1632993300000|2021-09-30 09:15:00|28762.3|28762.3|28731.4|28731.4|28765.86|28765.86|28731.4|28731.4|0
1632993600000|2021-09-30 09:20:00|28729.63|28729.63|28704.54|28704.54|28731.4|28731.4|28691.62|28691.62|0
1632993900000|2021-09-30 09:25:00|28700.23|28700.23|28664.76|28664.76|28700.23|28700.23|28645.75|28645.75|0
1632994200000|2021-09-30 09:30:00|28666.53|28666.53|28643.22|28643.22|28700.23|28700.23|28643.22|28643.22|0
1632994500000|2021-09-30 09:35:00|28641.45|28641.45|28612.81|28612.81|28649.31|28649.31|28612.81|28612.81|0
1632994800000|2021-09-30 09:40:00|28617.11|28617.11|28578.08|28578.08|28619.64|28619.64|28578.08|28578.08|0
1632995100000|2021-09-30 09:45:00|28573.78|28573.78|28589.22|28589.22|28593.53|28593.53|28572|28572|0
1632995400000|2021-09-30 09:50:00|28587.45|28587.45|28589.22|28589.22|28608.23|28608.23|28583.14|28583.14|0
1632995700000|2021-09-30 09:55:00|28593.53|28593.53|28583.14|28583.14|28608.23|28608.23|28576.3|28576.3|0
1632996000000|2021-09-30 10:00:00|28584.92|28584.92|28561.61|28561.61|28584.92|28584.92|28561.61|28561.61|0
1632996300000|2021-09-30 10:05:00|28557.3|28557.3|28533.99|28533.99|28557.3|28557.3|28530.44|28530.44|0
1632996600000|2021-09-30 10:10:00|28535.77|28535.77|28513.21|28513.21|28550.47|28550.47|28509.66|28509.66|0
1632996900000|2021-09-30 10:15:00|28517.52|28517.52|28518.27|28518.27|28527.91|28527.91|28509.66|28509.66|0
1632997200000|2021-09-30 10:20:00|28513.96|28513.96|28483.55|28483.55|28525.11|28525.11|28483.55|28483.55|0
1632997500000|2021-09-30 10:25:00|28481.77|28481.77|28487.1|28487.1|28505.08|28505.08|28481.77|28481.77|0
1632997800000|2021-09-30 10:30:00|28491.41|28491.41|28543.36|28543.36|28543.36|28543.36|28491.41|28491.41|0
1632998100000|2021-09-30 10:35:00|28541.58|28541.58|28542.6|28542.6|28565.91|28565.91|28530.44|28530.44|0
1632998400000|2021-09-30 10:40:00|28538.3|28538.3|28537.27|28537.27|28562.36|28562.36|28532.21|28532.21|0
1632998700000|2021-09-30 10:45:00|28541.58|28541.58|28555.52|28555.52|28557.3|28557.3|28541.58|28541.58|0
1632999000000|2021-09-30 10:50:00|28559.83|28559.83|28545.13|28545.13|28559.83|28559.83|28540.83|28540.83|0
1632999300000|2021-09-30 10:55:00|28546.91|28546.91|28539.05|28539.05|28563.39|28563.39|28539.05|28539.05|0
1632999600000|2021-09-30 11:00:00|28543.36|28543.36|28570.97|28570.97|28575.28|28575.28|28539.05|28539.05|0
1632999900000|2021-09-30 11:05:00|28566.67|28566.67|28568.44|28568.44|28587.45|28587.45|28559.83|28559.83|0
1633000200000|2021-09-30 11:10:00|28564.14|28564.14|28557.3|28557.3|28581.36|28581.36|28548.69|28548.69|0
1633000500000|2021-09-30 11:15:00|28559.08|28559.08|28607.75|28607.75|28612.05|28612.05|28559.08|28559.08|0
1633000800000|2021-09-30 11:20:00|28609.53|28609.53|28592.3|28592.3|28619.92|28619.92|28592.3|28592.3|0
1633001100000|2021-09-30 11:25:00|28587.99|28587.99|28589.77|28589.77|28607|28607|28587.99|28587.99|0
1633001400000|2021-09-30 11:30:00|28598.38|28598.38|28596.61|28596.61|28611.3|28611.3|28581.91|28581.91|0
1633001700000|2021-09-30 11:35:00|28594.83|28594.83|28557.57|28557.57|28599.14|28599.14|28557.57|28557.57|0
1633002000000|2021-09-30 11:40:00|28555.8|28555.8|28542.13|28542.13|28575.83|28575.83|28542.13|28542.13|0
1633002300000|2021-09-30 11:45:00|28537.82|28537.82|28541.1|28541.1|28546.43|28546.43|28531.74|28531.74|0
1633002600000|2021-09-30 11:50:00|28542.88|28542.88|28550.74|28550.74|28557.57|28557.57|28538.57|28538.57|0
1633002900000|2021-09-30 11:55:00|28555.05|28555.05|28540.35|28540.35|28555.05|28555.05|28531.74|28531.74|0
1633003200000|2021-09-30 12:00:00|28538.57|28538.57|28514.51|28514.51|28542.13|28542.13|28514.51|28514.51|0
1633003500000|2021-09-30 12:05:00|28518.82|28518.82|28504.12|28504.12|28518.82|28518.82|28498.04|28498.04|0
1633003800000|2021-09-30 12:10:00|28495.51|28495.51|28499.06|28499.06|28507.67|28507.67|28486.89|28486.89|0
1633004100000|2021-09-30 12:15:00|28500.84|28500.84|28475.75|28475.75|28505.14|28505.14|28473.22|28473.22|0
1633004400000|2021-09-30 12:20:00|28480.06|28480.06|28471.44|28471.44|28492.23|28492.23|28471.44|28471.44|0
1633004700000|2021-09-30 12:25:00|28467.14|28467.14|28458.53|28458.53|28473.22|28473.22|28458.53|28458.53|0
1633005000000|2021-09-30 12:30:00|28454.22|28454.22|28469.67|28469.67|28469.67|28469.67|28454.22|28454.22|0
1633005300000|2021-09-30 12:35:00|28473.97|28473.97|28469.67|28469.67|28487.92|28487.92|28465.36|28465.36|0
1633005600000|2021-09-30 12:40:00|28461.05|28461.05|28469.67|28469.67|28473.97|28473.97|28461.05|28461.05|0
1633005900000|2021-09-30 12:45:00|28465.36|28465.36|28466.87|28466.87|28477.26|28477.26|28464.34|28464.34|0
1633006200000|2021-09-30 12:50:00|28471.17|28471.17|28446.09|28446.09|28471.17|28471.17|28441.78|28441.78|0
1633006500000|2021-09-30 12:55:00|28441.78|28441.78|28463.58|28463.58|28479.03|28479.03|28440|28440|0
1633006800000|2021-09-30 13:00:00|28461.81|28461.81|28416.42|28416.42|28461.81|28461.81|28416.42|28416.42|0
1633007100000|2021-09-30 13:05:00|28425.03|28425.03|28425.03|28425.03|28441.51|28441.51|28416.42|28416.42|0
1633007400000|2021-09-30 13:10:00|28416.42|28416.42|28413.89|28413.89|28431.12|28431.12|28412.11|28412.11|0
1633007700000|2021-09-30 13:15:00|28422.5|28422.5|28413.89|28413.89|28430.36|28430.36|28407.81|28407.81|0
1633008000000|2021-09-30 13:20:00|28418.2|28418.2|28403.5|28403.5|28437.95|28437.95|28399.19|28399.19|0
1633008300000|2021-09-30 13:25:00|28412.11|28412.11|28403.5|28403.5|28422.5|28422.5|28394.89|28394.89|0
1633008600000|2021-09-30 13:30:00|28407.81|28407.81|28318.87|28318.87|28433.64|28433.64|28312.79|28312.79|0
1633008900000|2021-09-30 13:35:00|28323.18|28323.18|28208.62|28208.62|28323.18|28323.18|28197.47|28197.47|0
1633009200000|2021-09-30 13:40:00|28204.31|28204.31|28148.8|28148.8|28212.92|28212.92|28090.02|28090.02|0
1633009500000|2021-09-30 13:45:00|28157.42|28157.42|28154.89|28154.89|28175.4|28175.4|28109.02|28109.02|0
1633009800000|2021-09-30 13:50:00|28159.19|28159.19|28225.09|28225.09|28259.54|28259.54|28146.27|28146.27|0
1633010100000|2021-09-30 13:55:00|28216.48|28216.48|28140.19|28140.19|28225.09|28225.09|28138.41|28138.41|0
1633010400000|2021-09-30 14:00:00|28135.88|28135.88|28134.38|28134.38|28164.53|28164.53|28108.27|28108.27|0
1633010700000|2021-09-30 14:05:00|28130.07|28130.07|28103.48|28103.48|28153.38|28153.38|28096.65|28096.65|0
1633011000000|2021-09-30 14:10:00|28112.1|28112.1|28074.84|28074.84|28145.8|28145.8|28074.84|28074.84|0
1633011300000|2021-09-30 14:15:00|28083.45|28083.45|28080.93|28080.93|28089.54|28089.54|28045.45|28045.45|0
1633011600000|2021-09-30 14:20:00|28085.23|28085.23|28128.57|28128.57|28155.16|28155.16|28085.23|28085.23|0
1633011900000|2021-09-30 14:25:00|28132.88|28132.88|28169.11|28169.11|28173.41|28173.41|28132.88|28132.88|0
1633012200000|2021-09-30 14:30:00|28164.8|28164.8|28160.49|28160.49|28190.64|28190.64|28127.54|28127.54|0
1633012500000|2021-09-30 14:35:00|28164.8|28164.8|28162|28162|28170.88|28170.88|28134.38|28134.38|0
1633012800000|2021-09-30 14:40:00|28157.69|28157.69|28074.84|28074.84|28157.69|28157.69|28074.84|28074.84|0
1633013100000|2021-09-30 14:45:00|28079.15|28079.15|28106.76|28106.76|28117.91|28117.91|28070.54|28070.54|0
1633013400000|2021-09-30 14:50:00|28104.99|28104.99|28048.73|28048.73|28104.99|28104.99|28040.12|28040.12|0
1633013700000|2021-09-30 14:55:00|28050.51|28050.51|28072.04|28072.04|28076.35|28076.35|28040.12|28040.12|0
1633014000000|2021-09-30 15:00:00|28067.73|28067.73|28054.06|28054.06|28079.9|28079.9|28049.76|28049.76|0
1633014300000|2021-09-30 15:05:00|28045.45|28045.45|28074.84|28074.84|28087.76|28087.76|28043.67|28043.67|0
1633014600000|2021-09-30 15:10:00|28076.62|28076.62|28069.78|28069.78|28085.23|28085.23|28065.48|28065.48|0
1633014900000|2021-09-30 15:15:00|28074.09|28074.09|28087.76|28087.76|28087.76|28087.76|28059.39|28059.39|0
1633015200000|2021-09-30 15:20:00|28079.15|28079.15|28020.36|28020.36|28083.45|28083.45|28020.36|28020.36|0
1633015500000|2021-09-30 15:25:00|28011.75|28011.75|28041.14|28041.14|28060.15|28060.15|27984.88|27984.88|0
1633072500000|2021-10-01 07:15:00|27876.54|27876.54|27843.87|27843.87|27876.54|27876.54|27834.98|27834.98|0
1633072800000|2021-10-01 07:20:00|27848.17|27848.17|27845.65|27845.65|27879.35|27879.35|27830.95|27830.95|0
1633073100000|2021-10-01 07:25:00|27849.2|27849.2|27880.37|27880.37|27903.68|27903.68|27846.67|27846.67|0
1633073400000|2021-10-01 07:30:00|27876.06|27876.06|27757.47|27757.47|27876.06|27876.06|27757.47|27757.47|0
1633073700000|2021-10-01 07:35:00|27766.08|27766.08|27772.16|27772.16|27780.02|27780.02|27743.79|27743.79|0
1633074000000|2021-10-01 07:40:00|27776.47|27776.47|27783.3|27783.3|27796.5|27796.5|27761.77|27761.77|0
1633074300000|2021-10-01 07:45:00|27787.61|27787.61|27773.67|27773.67|27798|27798|27738.19|27738.19|0
1633074600000|2021-10-01 07:50:00|27777.97|27777.97|27802.79|27802.79|27807.09|27807.09|27750.08|27750.08|0
1633074900000|2021-10-01 07:55:00|27808.12|27808.12|27780.23|27780.23|27808.12|27808.12|27772.64|27772.64|0
1633075200000|2021-10-01 08:00:00|27788.84|27788.84|27778.73|27778.73|27810.65|27810.65|27774.42|27774.42|0
1633075500000|2021-10-01 08:05:00|27787.34|27787.34|27737.16|27737.16|27787.34|27787.34|27715.63|27715.63|0
1633075800000|2021-10-01 08:10:00|27741.47|27741.47|27711.8|27711.8|27741.47|27741.47|27697.38|27697.38|0
1633076100000|2021-10-01 08:15:00|27705.72|27705.72|27692.8|27692.8|27731.56|27731.56|27686.72|27686.72|0
1633076400000|2021-10-01 08:20:00|27694.58|27694.58|27704.22|27704.22|27712.83|27712.83|27659.1|27659.1|0
1633076700000|2021-10-01 08:25:00|27702.44|27702.44|27697.38|27697.38|27710.3|27710.3|27665.19|27665.19|0
1633077000000|2021-10-01 08:30:00|27706.27|27706.27|27680.16|27680.16|27727.8|27727.8|27674.07|27674.07|0
1633077300000|2021-10-01 08:35:00|27681.93|27681.93|27693.35|27693.35|27704.49|27704.49|27681.93|27681.93|0
1633077600000|2021-10-01 08:40:00|27695.12|27695.12|27693.62|27693.62|27716.93|27716.93|27689.31|27689.31|0
1633077900000|2021-10-01 08:45:00|27695.4|27695.4|27674.34|27674.34|27704.76|27704.76|27664.23|27664.23|0
1633078200000|2021-10-01 08:50:00|27676.12|27676.12|27699.16|27699.16|27705.24|27705.24|27672.57|27672.57|0
1633078500000|2021-10-01 08:55:00|27694.85|27694.85|27665.46|27665.46|27694.85|27694.85|27652.27|27652.27|0
1633078800000|2021-10-01 09:00:00|27663.68|27663.68|27621.1|27621.1|27663.68|27663.68|27610.71|27610.71|0
1633079100000|2021-10-01 09:05:00|27625.4|27625.4|27629.98|27629.98|27641.88|27641.88|27621.1|27621.1|0
1633079400000|2021-10-01 09:10:00|27638.59|27638.59|27670.52|27670.52|27670.52|27670.52|27637.57|27637.57|0
1633079700000|2021-10-01 09:15:00|27666.21|27666.21|27628.2|27628.2|27666.21|27666.21|27628.2|27628.2|0
1633080000000|2021-10-01 09:20:00|27629.98|27629.98|27631.01|27631.01|27640.37|27640.37|27625.68|27625.68|0
1633080300000|2021-10-01 09:25:00|27622.39|27622.39|27640.37|27640.37|27640.37|27640.37|27602.37|27602.37|0
1633080600000|2021-10-01 09:30:00|27636.82|27636.82|27605.65|27605.65|27647.21|27647.21|27598.81|27598.81|0
1633080900000|2021-10-01 09:35:00|27601.34|27601.34|27603.12|27603.12|27613.51|27613.51|27594.5|27594.5|0
1633081200000|2021-10-01 09:40:00|27607.42|27607.42|27584.11|27584.11|27617.81|27617.81|27579.81|27579.81|0
1633081500000|2021-10-01 09:45:00|27575.5|27575.5|27571.95|27571.95|27575.5|27575.5|27550.41|27550.41|0
1633081800000|2021-10-01 09:50:00|27573.72|27573.72|27585.14|27585.14|27588.42|27588.42|27573.72|27573.72|0
1633082100000|2021-10-01 09:55:00|27586.92|27586.92|27582.61|27582.61|27593|27593|27577.28|27577.28|0
1633082400000|2021-10-01 10:00:00|27586.92|27586.92|27566.14|27566.14|27597.31|27597.31|27564.36|27564.36|0
1633082700000|2021-10-01 10:05:00|27567.91|27567.91|27541.05|27541.05|27567.91|27567.91|27532.44|27532.44|0
1633083000000|2021-10-01 10:10:00|27536.74|27536.74|27540.3|27540.3|27540.3|27540.3|27507.35|27507.35|0
1633083300000|2021-10-01 10:15:00|27543.85|27543.85|27506.6|27506.6|27546.38|27546.38|27502.29|27502.29|0
1633083600000|2021-10-01 10:20:00|27502.29|27502.29|27476.18|27476.18|27506.6|27506.6|27473.65|27473.65|0
1633083900000|2021-10-01 10:25:00|27471.87|27471.87|27468.32|27468.32|27471.87|27471.87|27455.4|27455.4|0
1633084200000|2021-10-01 10:30:00|27455.4|27455.4|27493.68|27493.68|27510.9|27510.9|27446.79|27446.79|0
1633084500000|2021-10-01 10:35:00|27485.07|27485.07|27467.84|27467.84|27487.59|27487.59|27463.53|27463.53|0
1633084800000|2021-10-01 10:40:00|27463.53|27463.53|27440.22|27440.22|27467.84|27467.84|27434.14|27434.14|0
1633085100000|2021-10-01 10:45:00|27435.92|27435.92|27415.14|27415.14|27440.22|27440.22|27415.14|27415.14|0
1633085400000|2021-10-01 10:50:00|27410.83|27410.83|27391.83|27391.83|27419.44|27419.44|27391.83|27391.83|0
1633085700000|2021-10-01 10:55:00|27387.52|27387.52|27399.69|27399.69|27406.52|27406.52|27387.52|27387.52|0
1633086000000|2021-10-01 11:00:00|27408.3|27408.3|27364.96|27364.96|27413.36|27413.36|27360.66|27360.66|0
1633086300000|2021-10-01 11:05:00|27360.66|27360.66|27361.68|27361.68|27389.3|27389.3|27344.93|27344.93|0
1633086600000|2021-10-01 11:10:00|27363.46|27363.46|27420.74|27420.74|27433.66|27433.66|27363.46|27363.46|0
1633086900000|2021-10-01 11:15:00|27416.43|27416.43|27413.91|27413.91|27426.82|27426.82|27401.74|27401.74|0
1633087200000|2021-10-01 11:20:00|27409.6|27409.6|27415.68|27415.68|27424.3|27424.3|27409.6|27409.6|0
1633087500000|2021-10-01 11:25:00|27419.99|27419.99|27412.13|27412.13|27434.69|27434.69|27403.52|27403.52|0
1633087800000|2021-10-01 11:30:00|27407.82|27407.82|27399.21|27399.21|27426.82|27426.82|27394.9|27394.9|0
1633088100000|2021-10-01 11:35:00|27394.9|27394.9|27417.46|27417.46|27422.52|27422.52|27394.9|27394.9|0
1633088400000|2021-10-01 11:40:00|27413.15|27413.15|27419.24|27419.24|27432.16|27432.16|27411.38|27411.38|0
1633088700000|2021-10-01 11:45:00|27423.54|27423.54|27446.37|27446.37|27446.37|27446.37|27421.77|27421.77|0
1633089000000|2021-10-01 11:50:00|27449.93|27449.93|27445.14|27445.14|27465.65|27465.65|27442.34|27442.34|0
1633089300000|2021-10-01 11:55:00|27449.45|27449.45|27449.45|27449.45|27472.76|27472.76|27436.53|27436.53|0
1633089600000|2021-10-01 12:00:00|27445.14|27445.14|27448.42|27448.42|27453.48|27453.48|27431.95|27431.95|0
1633089900000|2021-10-01 12:05:00|27450.2|27450.2|27427.64|27427.64|27467.43|27467.43|27414.72|27414.72|0
1633090200000|2021-10-01 12:10:00|27429.42|27429.42|27472.01|27472.01|27476.31|27476.31|27406.86|27406.86|0
1633090500000|2021-10-01 12:15:00|27473.78|27473.78|27528.26|27528.26|27530.04|27530.04|27470.23|27470.23|0
1633090800000|2021-10-01 12:20:00|27526.49|27526.49|27510.01|27510.01|27530.79|27530.79|27497.09|27497.09|0
1633091100000|2021-10-01 12:25:00|27514.32|27514.32|27506.46|27506.46|27514.32|27514.32|27491.76|27491.76|0
1633091400000|2021-10-01 12:30:00|27510.77|27510.77|27469.2|27469.2|27527.99|27527.99|27469.2|27469.2|0
1633091700000|2021-10-01 12:35:00|27477.82|27477.82|27493.54|27493.54|27496.07|27496.07|27474.54|27474.54|0
1633092000000|2021-10-01 12:40:00|27491.76|27491.76|27447.67|27447.67|27491.76|27491.76|27447.67|27447.67|0
1633092300000|2021-10-01 12:45:00|27451.98|27451.98|27400.78|27400.78|27453.76|27453.76|27396.47|27396.47|0
1633092600000|2021-10-01 12:50:00|27396.47|27396.47|27345.82|27345.82|27396.47|27396.47|27345.82|27345.82|0
1633092900000|2021-10-01 12:55:00|27341.51|27341.51|27340.49|27340.49|27349.1|27349.1|27331.88|27331.88|0
1633093200000|2021-10-01 13:00:00|27336.18|27336.18|27369.13|27369.13|27383.83|27383.83|27331.88|27331.88|0
1633093500000|2021-10-01 13:05:00|27373.44|27373.44|27360.52|27360.52|27382.05|27382.05|27360.52|27360.52|0
1633093800000|2021-10-01 13:10:00|27364.82|27364.82|27411.44|27411.44|27411.44|27411.44|27364.82|27364.82|0
1633094100000|2021-10-01 13:15:00|27402.83|27402.83|27438.31|27438.31|27438.31|27438.31|27394.22|27394.22|0
1633094400000|2021-10-01 13:20:00|27446.92|27446.92|27444.39|27444.39|27457.31|27457.31|27431.47|27431.47|0
1633094700000|2021-10-01 13:25:00|27448.7|27448.7|27431.47|27431.47|27457.31|27457.31|27431.47|27431.47|0
1633095000000|2021-10-01 13:30:00|27429.69|27429.69|27544.74|27544.74|27563.74|27563.74|27429.69|27429.69|0
1633095300000|2021-10-01 13:35:00|27540.43|27540.43|27490.53|27490.53|27540.43|27540.43|27470.5|27470.5|0
1633095600000|2021-10-01 13:40:00|27494.84|27494.84|27454.78|27454.78|27499.14|27499.14|27454.78|27454.78|0
1633095900000|2021-10-01 13:45:00|27441.86|27441.86|27440.08|27440.08|27453|27453|27398.52|27398.52|0
1633096200000|2021-10-01 13:50:00|27435.78|27435.78|27417.53|27417.53|27436.53|27436.53|27392.44|27392.44|0
1633096500000|2021-10-01 13:55:00|27413.22|27413.22|27409.39|27409.39|27434.48|27434.48|27395.72|27395.72|0
1633096800000|2021-10-01 14:00:00|27411.17|27411.17|27441.32|27441.32|27475.02|27475.02|27388.61|27388.61|0
1633097100000|2021-10-01 14:05:00|27437.01|27437.01|27467.15|27467.15|27479.32|27479.32|27424.84|27424.84|0
1633097400000|2021-10-01 14:10:00|27462.85|27462.85|27428.12|27428.12|27467.15|27467.15|27411.65|27411.65|0
1633097700000|2021-10-01 14:15:00|27441.04|27441.04|27366.53|27366.53|27441.04|27441.04|27353.61|27353.61|0
1633098000000|2021-10-01 14:20:00|27370.84|27370.84|27268.72|27268.72|27381.23|27381.23|27258.33|27258.33|0
1633098300000|2021-10-01 14:25:00|27273.02|27273.02|27281.36|27281.36|27316.09|27316.09|27252.24|27252.24|0
1633098600000|2021-10-01 14:30:00|27277.06|27277.06|27307.47|27307.47|27310|27310|27259.83|27259.83|0
1633098900000|2021-10-01 14:35:00|27309.25|27309.25|27335.36|27335.36|27343.98|27343.98|27309.25|27309.25|0
1633099200000|2021-10-01 14:40:00|27331.06|27331.06|27328.26|27328.26|27338.65|27338.65|27317.11|27317.11|0
1633099500000|2021-10-01 14:45:00|27332.56|27332.56|27311.78|27311.78|27336.87|27336.87|27300.64|27300.64|0
1633099800000|2021-10-01 14:50:00|27307.47|27307.47|27281.36|27281.36|27307.47|27307.47|27270.22|27270.22|0
1633100100000|2021-10-01 14:55:00|27285.67|27285.67|27306.45|27306.45|27337.62|27337.62|27281.36|27281.36|0
1633100400000|2021-10-01 15:00:00|27310.76|27310.76|27296.06|27296.06|27360.18|27360.18|27296.06|27296.06|0
1633100700000|2021-10-01 15:05:00|27294.28|27294.28|27261.33|27261.33|27304.67|27304.67|27261.33|27261.33|0
1633101000000|2021-10-01 15:10:00|27265.64|27265.64|27324.7|27324.7|27335.09|27335.09|27252.72|27252.72|0
1633101300000|2021-10-01 15:15:00|27326.48|27326.48|27317.86|27317.86|27326.48|27326.48|27303.17|27303.17|0
1633101600000|2021-10-01 15:20:00|27322.17|27322.17|27315.34|27315.34|27328.26|27328.26|27304.95|27304.95|0
1633101900000|2021-10-01 15:25:00|27311.03|27311.03|27232.97|27232.97|27334.34|27334.34|27224.35|27224.35|0
1633936500000|2021-10-11 07:15:00|27271.72|27271.72|27243.08|27243.08|27284.64|27284.64|27243.08|27243.08|0
1633936800000|2021-10-11 07:20:00|27238.78|27238.78|27262.84|27262.84|27275.76|27275.76|27232.69|27232.69|0
1633937100000|2021-10-11 07:25:00|27275.76|27275.76|27239.53|27239.53|27275.76|27275.76|27235.22|27235.22|0
1633937400000|2021-10-11 07:30:00|27235.22|27235.22|27206.58|27206.58|27235.22|27235.22|27202.28|27202.28|0
1633937700000|2021-10-11 07:35:00|27197.97|27197.97|27167.82|27167.82|27223.81|27223.81|27167.82|27167.82|0
1633938000000|2021-10-11 07:40:00|27163.52|27163.52|27151.35|27151.35|27164.27|27164.27|27140.96|27140.96|0
1633938300000|2021-10-11 07:45:00|27143.49|27143.49|27149.57|27149.57|27172.88|27172.88|27141.71|27141.71|0
1633938600000|2021-10-11 07:50:00|27153.88|27153.88|27157.43|27157.43|27166.05|27166.05|27148.82|27148.82|0
1633938900000|2021-10-11 07:55:00|27153.13|27153.13|27181.02|27181.02|27181.02|27181.02|27146.29|27146.29|0
1633939200000|2021-10-11 08:00:00|27185.32|27185.32|27197.49|27197.49|27198.24|27198.24|27185.32|27185.32|0
1633939500000|2021-10-11 08:05:00|27193.18|27193.18|27166.32|27166.32|27197.49|27197.49|27149.09|27149.09|0
1633939800000|2021-10-11 08:10:00|27162.01|27162.01|27155.18|27155.18|27165.57|27165.57|27150.87|27150.87|0
1633940100000|2021-10-11 08:15:00|27156.95|27156.95|27180.26|27180.26|27180.26|27180.26|27156.95|27156.95|0
1633940400000|2021-10-11 08:20:00|27175.96|27175.96|27116.15|27116.15|27179.51|27179.51|27116.15|27116.15|0
1633940700000|2021-10-11 08:25:00|27117.92|27117.92|27163.79|27163.79|27163.79|27163.79|27117.92|27117.92|0
1633941000000|2021-10-11 08:30:00|27168.1|27168.1|27176.23|27176.23|27184.84|27184.84|27168.1|27168.1|0
1633941300000|2021-10-11 08:35:00|27180.54|27180.54|27177.26|27177.26|27190.17|27190.17|27176.23|27176.23|0
1633941600000|2021-10-11 08:40:00|27181.56|27181.56|27160.78|27160.78|27181.56|27181.56|27160.78|27160.78|0
1633941900000|2021-10-11 08:45:00|27156.47|27156.47|27144.31|27144.31|27171.17|27171.17|27144.31|27144.31|0
1633942200000|2021-10-11 08:50:00|27152.92|27152.92|27124.76|27124.76|27152.92|27152.92|27124.76|27124.76|0
1633942500000|2021-10-11 08:55:00|27126.54|27126.54|27116.15|27116.15|27144.79|27144.79|27107.53|27107.53|0
1633942800000|2021-10-11 09:00:00|27119.7|27119.7|27117.17|27117.17|27134.4|27134.4|27112.86|27112.86|0
1633943100000|2021-10-11 09:05:00|27112.86|27112.86|27105|27105|27127.56|27127.56|27105|27105|0
1633943400000|2021-10-11 09:10:00|27109.31|27109.31|27111.84|27111.84|27117.92|27117.92|27105|27105|0
1633943700000|2021-10-11 09:15:00|27107.53|27107.53|27092.84|27092.84|27115.39|27115.39|27087.5|27087.5|0
1633944000000|2021-10-11 09:20:00|27094.61|27094.61|27120.45|27120.45|27122.23|27122.23|27094.61|27094.61|0
1633944300000|2021-10-11 09:25:00|27124.76|27124.76|27112.59|27112.59|27124.76|27124.76|27110.81|27110.81|0
1633944600000|2021-10-11 09:30:00|27103.98|27103.98|27090.03|27090.03|27108.28|27108.28|27088.26|27088.26|0
1633944900000|2021-10-11 09:35:00|27085.73|27085.73|27113.34|27113.34|27113.34|27113.34|27085.73|27085.73|0
1633945200000|2021-10-11 09:40:00|27111.57|27111.57|27128.31|27128.31|27128.31|27128.31|27111.57|27111.57|0
1633945500000|2021-10-11 09:45:00|27126.54|27126.54|27124.76|27124.76|27131.87|27131.87|27120.45|27120.45|0
1633945800000|2021-10-11 09:50:00|27135.15|27135.15|27154.42|27154.42|27154.42|27154.42|27135.15|27135.15|0
1633946100000|2021-10-11 09:55:00|27152.65|27152.65|27150.87|27150.87|27154.42|27154.42|27139.46|27139.46|0
1633946400000|2021-10-11 10:00:00|27154.42|27154.42|27158.25|27158.25|27178.28|27178.28|27154.42|27154.42|0
1633946700000|2021-10-11 10:05:00|27160.03|27160.03|27167.89|27167.89|27167.89|27167.89|27155.72|27155.72|0
1633947000000|2021-10-11 10:10:00|27172.2|27172.2|27163.58|27163.58|27175.75|27175.75|27158.25|27158.25|0
1633947300000|2021-10-11 10:15:00|27161.81|27161.81|27148.89|27148.89|27161.81|27161.81|27144.58|27144.58|0
1633947600000|2021-10-11 10:20:00|27145.33|27145.33|27149.64|27149.64|27149.64|27149.64|27143.56|27143.56|0
1633947900000|2021-10-11 10:25:00|27145.33|27145.33|27127.08|27127.08|27159|27159|27120.25|27120.25|0
1633948200000|2021-10-11 10:30:00|27125.3|27125.3|27147.86|27147.86|27147.86|27147.86|27119.22|27119.22|0
1633948500000|2021-10-11 10:35:00|27144.31|27144.31|27143.56|27143.56|27144.31|27144.31|27133.92|27133.92|0
1633948800000|2021-10-11 10:40:00|27145.33|27145.33|27144.31|27144.31|27153.95|27153.95|27141.78|27141.78|0
1633949100000|2021-10-11 10:45:00|27140|27140|27120.25|27120.25|27144.31|27144.31|27116.69|27116.69|0
1633949400000|2021-10-11 10:50:00|27115.94|27115.94|27202.34|27202.34|27202.34|27202.34|27115.94|27115.94|0
1633949700000|2021-10-11 10:55:00|27205.9|27205.9|27170.42|27170.42|27205.9|27205.9|27163.58|27163.58|0
1633950000000|2021-10-11 11:00:00|27179.03|27179.03|27171.44|27171.44|27184.36|27184.36|27160.03|27160.03|0
1633950300000|2021-10-11 11:05:00|27167.14|27167.14|27191.2|27191.2|27191.2|27191.2|27151.42|27151.42|0
1633950600000|2021-10-11 11:10:00|27186.89|27186.89|27205.9|27205.9|27210.2|27210.2|27186.89|27186.89|0
1633950900000|2021-10-11 11:15:00|27214.51|27214.51|27219.84|27219.84|27228.45|27228.45|27214.51|27214.51|0
1633951200000|2021-10-11 11:20:00|27224.15|27224.15|27240.62|27240.62|27240.62|27240.62|27224.15|27224.15|0
1633951500000|2021-10-11 11:25:00|27242.4|27242.4|27264.96|27264.96|27264.96|27264.96|27242.4|27242.4|0
1633951800000|2021-10-11 11:30:00|27260.65|27260.65|27262.43|27262.43|27264.2|27264.2|27256.34|27256.34|0
1633952100000|2021-10-11 11:35:00|27258.12|27258.12|27245.95|27245.95|27258.12|27258.12|27245.95|27245.95|0
1633952400000|2021-10-11 11:40:00|27247.73|27247.73|27233.03|27233.03|27252.04|27252.04|27233.03|27233.03|0
1633952700000|2021-10-11 11:45:00|27237.34|27237.34|27243.42|27243.42|27247.73|27247.73|27237.34|27237.34|0
1633953000000|2021-10-11 11:50:00|27241.65|27241.65|27226.95|27226.95|27241.65|27241.65|27218.34|27218.34|0
1633953300000|2021-10-11 11:55:00|27225.17|27225.17|27231.26|27231.26|27231.26|27231.26|27214.78|27214.78|0
1633953600000|2021-10-11 12:00:00|27226.95|27226.95|27216.56|27216.56|27226.95|27226.95|27214.03|27214.03|0
1633953900000|2021-10-11 12:05:00|27212.25|27212.25|27208.7|27208.7|27222.64|27222.64|27204.39|27204.39|0
1633954200000|2021-10-11 12:10:00|27213.01|27213.01|27194|27194|27213.01|27213.01|27185.39|27185.39|0
1633954500000|2021-10-11 12:15:00|27189.7|27189.7|27179.31|27179.31|27191.47|27191.47|27179.31|27179.31|0
1633954800000|2021-10-11 12:20:00|27181.08|27181.08|27176.78|27176.78|27202.62|27202.62|27166.39|27166.39|0
1633955100000|2021-10-11 12:25:00|27181.08|27181.08|27192.22|27192.22|27204.39|27204.39|27181.08|27181.08|0
1633955400000|2021-10-11 12:30:00|27188.67|27188.67|27190.45|27190.45|27199.06|27199.06|27184.36|27184.36|0
1633955700000|2021-10-11 12:35:00|27194.75|27194.75|27214.78|27214.78|27217.31|27217.31|27192.98|27192.98|0
1633956000000|2021-10-11 12:40:00|27210.48|27210.48|27214.03|27214.03|27219.09|27219.09|27210.48|27210.48|0
1633956300000|2021-10-11 12:45:00|27212.25|27212.25|27222.64|27222.64|27234.81|27234.81|27212.25|27212.25|0
1633956600000|2021-10-11 12:50:00|27220.87|27220.87|27224.42|27224.42|27224.42|27224.42|27220.87|27220.87|0
1633956900000|2021-10-11 12:55:00|27228.73|27228.73|27233.79|27233.79|27233.79|27233.79|27222.64|27222.64|0
1633957200000|2021-10-11 13:00:00|27238.09|27238.09|27235.56|27235.56|27254.57|27254.57|27235.56|27235.56|0
1633957500000|2021-10-11 13:05:00|27233.79|27233.79|27245.95|27245.95|27258.87|27258.87|27233.79|27233.79|0
1633957800000|2021-10-11 13:10:00|27254.57|27254.57|27271.04|27271.04|27272.82|27272.82|27250.26|27250.26|0
1633958100000|2021-10-11 13:15:00|27266.73|27266.73|27258.12|27258.12|27266.73|27266.73|27249.51|27249.51|0
1633958400000|2021-10-11 13:20:00|27253.81|27253.81|27220.11|27220.11|27253.81|27253.81|27215.81|27215.81|0
1633958700000|2021-10-11 13:25:00|27233.03|27233.03|27250.26|27250.26|27258.87|27258.87|27224.42|27224.42|0
1633959000000|2021-10-11 13:30:00|27254.57|27254.57|27263.18|27263.18|27292.57|27292.57|27243.42|27243.42|0
1633959300000|2021-10-11 13:35:00|27258.87|27258.87|27263.93|27263.93|27291.55|27291.55|27241.37|27241.37|0
1633959600000|2021-10-11 13:40:00|27272.54|27272.54|27299.41|27299.41|27308.02|27308.02|27263.93|27263.93|0
1633959900000|2021-10-11 13:45:00|27295.1|27295.1|27248.21|27248.21|27308.02|27308.02|27243.9|27243.9|0
1633960200000|2021-10-11 13:50:00|27252.52|27252.52|27292.3|27292.3|27299.13|27299.13|27242.13|27242.13|0
1633960500000|2021-10-11 13:55:00|27296.61|27296.61|27301.66|27301.66|27314.58|27314.58|27275.83|27275.83|0
1633960800000|2021-10-11 14:00:00|27305.97|27305.97|27307|27307|27332.83|27332.83|27302.69|27302.69|0
1633961100000|2021-10-11 14:05:00|27311.3|27311.3|27263.66|27263.66|27318.14|27318.14|27263.66|27263.66|0
1633961400000|2021-10-11 14:10:00|27259.35|27259.35|27299.13|27299.13|27299.13|27299.13|27259.35|27259.35|0
1633961700000|2021-10-11 14:15:00|27303.44|27303.44|27307.75|27307.75|27324.97|27324.97|27294.83|27294.83|0
1633962000000|2021-10-11 14:20:00|27312.05|27312.05|27321.42|27321.42|27321.42|27321.42|27286.97|27286.97|0
1633962300000|2021-10-11 14:25:00|27325.73|27325.73|27325.73|27325.73|27344.73|27344.73|27317.11|27317.11|0
1633962600000|2021-10-11 14:30:00|27327.5|27327.5|27357.17|27357.17|27361.48|27361.48|27327.5|27327.5|0
1633962900000|2021-10-11 14:35:00|27361.48|27361.48|27367.56|27367.56|27376.17|27376.17|27346.78|27346.78|0
1633963200000|2021-10-11 14:40:00|27363.25|27363.25|27355.67|27355.67|27371.87|27371.87|27352.11|27352.11|0
1633963500000|2021-10-11 14:45:00|27359.97|27359.97|27367.83|27367.83|27378.22|27378.22|27359.97|27359.97|0
1633963800000|2021-10-11 14:50:00|27372.14|27372.14|27363.53|27363.53|27372.14|27372.14|27359.22|27359.22|0
1633964100000|2021-10-11 14:55:00|27365.3|27365.3|27343.5|27343.5|27367.08|27367.08|27343.5|27343.5|0
1633964400000|2021-10-11 15:00:00|27339.19|27339.19|27297.63|27297.63|27339.19|27339.19|27295.85|27295.85|0
1633964700000|2021-10-11 15:05:00|27306.24|27306.24|27297.63|27297.63|27309.8|27309.8|27297.63|27297.63|0
1633965000000|2021-10-11 15:10:00|27293.32|27293.32|27282.93|27282.93|27306.24|27306.24|27278.63|27278.63|0
1633965300000|2021-10-11 15:15:00|27287.24|27287.24|27286.22|27286.22|27289.77|27289.77|27278.63|27278.63|0
1633965600000|2021-10-11 15:20:00|27281.91|27281.91|27277.6|27277.6|27283.69|27283.69|27260.38|27260.38|0
1633965900000|2021-10-11 15:25:00|27275.83|27275.83|27274.32|27274.32|27280.13|27280.13|27257.85|27257.85|0
1634022900000|2021-10-12 07:15:00|27166.32|27166.32|27144.79|27144.79|27170.63|27170.63|27130.84|27130.84|0
1634023200000|2021-10-12 07:20:00|27153.4|27153.4|27142.26|27142.26|27158.73|27158.73|27132.62|27132.62|0
1634023500000|2021-10-12 07:25:00|27146.56|27146.56|27156.95|27156.95|27159.48|27159.48|27142.26|27142.26|0
1634023800000|2021-10-12 07:30:00|27152.65|27152.65|27171.65|27171.65|27192.43|27192.43|27148.34|27148.34|0
1634024100000|2021-10-12 07:35:00|27175.96|27175.96|27239.8|27239.8|27239.8|27239.8|27166.32|27166.32|0
1634024400000|2021-10-12 07:40:00|27244.11|27244.11|27280.61|27280.61|27280.61|27280.61|27231.19|27231.19|0
1634024700000|2021-10-12 07:45:00|27276.3|27276.3|27261.61|27261.61|27285.19|27285.19|27257.3|27257.3|0
1634025000000|2021-10-12 07:50:00|27263.38|27263.38|27256.28|27256.28|27263.38|27263.38|27232.97|27232.97|0
1634025300000|2021-10-12 07:55:00|27259.83|27259.83|27249.44|27249.44|27259.83|27259.83|27239.05|27239.05|0
1634025600000|2021-10-12 08:00:00|27253.75|27253.75|27238.03|27238.03|27255.52|27255.52|27231.19|27231.19|0
1634025900000|2021-10-12 08:05:00|27229.41|27229.41|27221.55|27221.55|27251.97|27251.97|27219.02|27219.02|0
1634026200000|2021-10-12 08:10:00|27225.86|27225.86|27195.44|27195.44|27230.16|27230.16|27193.66|27193.66|0
1634026500000|2021-10-12 08:15:00|27197.22|27197.22|27202.55|27202.55|27213.96|27213.96|27195.71|27195.71|0
1634026800000|2021-10-12 08:20:00|27198.24|27198.24|27198.99|27198.99|27206.85|27206.85|27189.63|27189.63|0
1634027100000|2021-10-12 08:25:00|27204.33|27204.33|27168.85|27168.85|27217.24|27217.24|27164.54|27164.54|0
1634027400000|2021-10-12 08:30:00|27172.4|27172.4|27182.79|27182.79|27191.41|27191.41|27170.63|27170.63|0
1634027700000|2021-10-12 08:35:00|27184.57|27184.57|27186.35|27186.35|27199.27|27199.27|27184.57|27184.57|0
1634028000000|2021-10-12 08:40:00|27188.12|27188.12|27186.35|27186.35|27198.51|27198.51|27183.82|27183.82|0
1634028300000|2021-10-12 08:45:00|27182.04|27182.04|27189.9|27189.9|27189.9|27189.9|27176.98|27176.98|0
1634028600000|2021-10-12 08:50:00|27194.21|27194.21|27190.93|27190.93|27202.82|27202.82|27175.21|27175.21|0
1634028900000|2021-10-12 08:55:00|27195.23|27195.23|27207.4|27207.4|27207.4|27207.4|27190.93|27190.93|0
1634029200000|2021-10-12 09:00:00|27203.09|27203.09|27190.17|27190.17|27203.09|27203.09|27190.17|27190.17|0
1634029500000|2021-10-12 09:05:00|27193.73|27193.73|27215.53|27215.53|27224.15|27224.15|27193.73|27193.73|0
1634029800000|2021-10-12 09:10:00|27211.23|27211.23|27224.9|27224.9|27224.9|27224.9|27207.67|27207.67|0
1634030100000|2021-10-12 09:15:00|27229.21|27229.21|27219.84|27219.84|27235.29|27235.29|27218.06|27218.06|0
1634030400000|2021-10-12 09:20:00|27228.45|27228.45|27232.76|27232.76|27240.62|27240.62|27221.62|27221.62|0
1634030700000|2021-10-12 09:25:00|27234.54|27234.54|27234.54|27234.54|27234.54|27234.54|27224.15|27224.15|0
1634031000000|2021-10-12 09:30:00|27238.84|27238.84|27238.84|27238.84|27247.46|27247.46|27234.54|27234.54|0
1634031300000|2021-10-12 09:35:00|27243.15|27243.15|27247.46|27247.46|27251.76|27251.76|27243.15|27243.15|0
1634031600000|2021-10-12 09:40:00|27243.15|27243.15|27251.76|27251.76|27260.38|27260.38|27234.54|27234.54|0
1634031900000|2021-10-12 09:45:00|27247.46|27247.46|27257.1|27257.1|27259.62|27259.62|27241.37|27241.37|0
1634032200000|2021-10-12 09:50:00|27261.4|27261.4|27283.21|27283.21|27293.6|27293.6|27261.4|27261.4|0
1634032500000|2021-10-12 09:55:00|27291.82|27291.82|27281.43|27281.43|27291.82|27291.82|27264.2|27264.2|0
1634032800000|2021-10-12 10:00:00|27283.21|27283.21|27291.82|27291.82|27300.43|27300.43|27270.29|27270.29|0
1634033100000|2021-10-12 10:05:00|27287.51|27287.51|27258.12|27258.12|27287.51|27287.51|27256.34|27256.34|0
1634033400000|2021-10-12 10:10:00|27266.73|27266.73|27258.12|27258.12|27266.73|27266.73|27258.12|27258.12|0
1634033700000|2021-10-12 10:15:00|27253.81|27253.81|27237.34|27237.34|27253.81|27253.81|27233.03|27233.03|0
1634034000000|2021-10-12 10:20:00|27233.03|27233.03|27237.34|27237.34|27237.34|27237.34|27220.11|27220.11|0
1634034300000|2021-10-12 10:25:00|27233.03|27233.03|27207.95|27207.95|27233.03|27233.03|27206.17|27206.17|0
1634034600000|2021-10-12 10:30:00|27212.25|27212.25|27200.84|27200.84|27212.25|27212.25|27197.56|27197.56|0
1634034900000|2021-10-12 10:35:00|27192.22|27192.22|27193.73|27193.73|27205.14|27205.14|27189.42|27189.42|0
1634035200000|2021-10-12 10:40:00|27198.04|27198.04|27209.45|27209.45|27211.23|27211.23|27198.04|27198.04|0
1634035500000|2021-10-12 10:45:00|27213.76|27213.76|27209.45|27209.45|27230.98|27230.98|27205.14|27205.14|0
1634035800000|2021-10-12 10:50:00|27213.76|27213.76|27236.31|27236.31|27236.31|27236.31|27213.76|27213.76|0
1634036100000|2021-10-12 10:55:00|27240.62|27240.62|27225.92|27225.92|27240.62|27240.62|27221.62|27221.62|0
1634036400000|2021-10-12 11:00:00|27230.23|27230.23|27244.93|27244.93|27249.23|27249.23|27221.62|27221.62|0
1634036700000|2021-10-12 11:05:00|27240.62|27240.62|27245.68|27245.68|27245.68|27245.68|27222.37|27222.37|0
1634037000000|2021-10-12 11:10:00|27249.99|27249.99|27253.54|27253.54|27258.6|27258.6|27238.84|27238.84|0
1634037300000|2021-10-12 11:15:00|27257.85|27257.85|27262.15|27262.15|27262.15|27262.15|27244.93|27244.93|0
1634037600000|2021-10-12 11:20:00|27266.46|27266.46|27232.76|27232.76|27266.46|27266.46|27228.45|27228.45|0
1634037900000|2021-10-12 11:25:00|27228.45|27228.45|27219.84|27219.84|27237.07|27237.07|27215.53|27215.53|0
1634038200000|2021-10-12 11:30:00|27215.53|27215.53|27211.98|27211.98|27219.84|27219.84|27205.9|27205.9|0
1634038500000|2021-10-12 11:35:00|27216.29|27216.29|27224.15|27224.15|27228.45|27228.45|27216.29|27216.29|0
1634038800000|2021-10-12 11:40:00|27228.45|27228.45|27237.07|27237.07|27241.37|27241.37|27224.15|27224.15|0
1634039100000|2021-10-12 11:45:00|27228.45|27228.45|27207.67|27207.67|27228.45|27228.45|27207.67|27207.67|0
1634039400000|2021-10-12 11:50:00|27216.29|27216.29|27233.51|27233.51|27237.82|27237.82|27216.29|27216.29|0
1634039700000|2021-10-12 11:55:00|27238.84|27238.84|27237.07|27237.07|27251.76|27251.76|27237.07|27237.07|0
1634040000000|2021-10-12 12:00:00|27228.45|27228.45|27252.79|27252.79|27252.79|27252.79|27228.45|27228.45|0
1634040300000|2021-10-12 12:05:00|27261.4|27261.4|27266.73|27266.73|27266.73|27266.73|27258.87|27258.87|0
1634040600000|2021-10-12 12:10:00|27271.04|27271.04|27267.76|27267.76|27274.59|27274.59|27267.76|27267.76|0
1634040900000|2021-10-12 12:15:00|27265.98|27265.98|27232.01|27232.01|27265.98|27265.98|27232.01|27232.01|0
1634041200000|2021-10-12 12:20:00|27227.7|27227.7|27212.73|27212.73|27227.7|27227.7|27212.73|27212.73|0
1634041500000|2021-10-12 12:25:00|27217.04|27217.04|27234.26|27234.26|27234.26|27234.26|27217.04|27217.04|0
1634041800000|2021-10-12 12:30:00|27229.96|27229.96|27237.07|27237.07|27237.07|27237.07|27225.65|27225.65|0
1634042100000|2021-10-12 12:35:00|27232.76|27232.76|27227.43|27227.43|27240.35|27240.35|27226.68|27226.68|0
1634042400000|2021-10-12 12:40:00|27231.74|27231.74|27202.34|27202.34|27231.74|27231.74|27198.04|27198.04|0
1634042700000|2021-10-12 12:45:00|27206.65|27206.65|27196.26|27196.26|27212.73|27212.73|27196.26|27196.26|0
1634043000000|2021-10-12 12:50:00|27191.95|27191.95|27200.56|27200.56|27200.56|27200.56|27191.95|27191.95|0
1634043300000|2021-10-12 12:55:00|27196.26|27196.26|27204.12|27204.12|27204.12|27204.12|27196.26|27196.26|0
1634043600000|2021-10-12 13:00:00|27208.43|27208.43|27200.56|27200.56|27208.43|27208.43|27194.48|27194.48|0
1634043900000|2021-10-12 13:05:00|27202.34|27202.34|27216.56|27216.56|27224.42|27224.42|27199.81|27199.81|0
1634044200000|2021-10-12 13:10:00|27220.87|27220.87|27215.81|27215.81|27224.42|27224.42|27214.03|27214.03|0
1634044500000|2021-10-12 13:15:00|27211.5|27211.5|27226.2|27226.2|27226.2|27226.2|27209.72|27209.72|0
1634044800000|2021-10-12 13:20:00|27230.5|27230.5|27232.28|27232.28|27243.42|27243.42|27219.36|27219.36|0
1634045100000|2021-10-12 13:25:00|27236.59|27236.59|27248.76|27248.76|27248.76|27248.76|27230.5|27230.5|0
1634045400000|2021-10-12 13:30:00|27253.06|27253.06|27236.86|27236.86|27267.76|27267.76|27229|27229|0
1634045700000|2021-10-12 13:35:00|27232.55|27232.55|27241.92|27241.92|27254.84|27254.84|27216.83|27216.83|0
1634046000000|2021-10-12 13:40:00|27237.61|27237.61|27240.89|27240.89|27249.51|27249.51|27223.67|27223.67|0
1634046300000|2021-10-12 13:45:00|27236.59|27236.59|27241.37|27241.37|27246.7|27246.7|27216.56|27216.56|0
1634046600000|2021-10-12 13:50:00|27244.93|27244.93|27265.71|27265.71|27291.55|27291.55|27244.93|27244.93|0
1634046900000|2021-10-12 13:55:00|27276.85|27276.85|27292.57|27292.57|27294.35|27294.35|27268.24|27268.24|0
1634047200000|2021-10-12 14:00:00|27294.35|27294.35|27281.43|27281.43|27316.91|27316.91|27281.43|27281.43|0
1634047500000|2021-10-12 14:05:00|27277.12|27277.12|27252.04|27252.04|27281.43|27281.43|27252.04|27252.04|0
1634047800000|2021-10-12 14:10:00|27256.34|27256.34|27269.54|27269.54|27272.82|27272.82|27253.81|27253.81|0
1634048100000|2021-10-12 14:15:00|27273.84|27273.84|27262.43|27262.43|27284.23|27284.23|27249.51|27249.51|0
1634048400000|2021-10-12 14:20:00|27258.12|27258.12|27257.37|27257.37|27265.98|27265.98|27249.51|27249.51|0
1634048700000|2021-10-12 14:25:00|27261.67|27261.67|27292.85|27292.85|27292.85|27292.85|27245.2|27245.2|0
1634049000000|2021-10-12 14:30:00|27288.54|27288.54|27321.49|27321.49|27327.57|27327.57|27288.54|27288.54|0
1634049300000|2021-10-12 14:35:00|27325.79|27325.79|27345.82|27345.82|27347.6|27347.6|27321.49|27321.49|0
1634049600000|2021-10-12 14:40:00|27350.13|27350.13|27329.35|27329.35|27358.74|27358.74|27325.04|27325.04|0
1634049900000|2021-10-12 14:45:00|27332.9|27332.9|27329.35|27329.35|27332.9|27332.9|27312.12|27312.12|0
1634050200000|2021-10-12 14:50:00|27325.04|27325.04|27297.42|27297.42|27326.82|27326.82|27297.42|27297.42|0
1634050500000|2021-10-12 14:55:00|27293.12|27293.12|27283.48|27283.48|27293.12|27293.12|27271.31|27271.31|0
1634050800000|2021-10-12 15:00:00|27287.79|27287.79|27306.79|27306.79|27306.79|27306.79|27283.48|27283.48|0
1634051100000|2021-10-12 15:05:00|27298.18|27298.18|27299.95|27299.95|27312.87|27312.87|27293.87|27293.87|0
1634051400000|2021-10-12 15:10:00|27304.26|27304.26|27279.17|27279.17|27304.26|27304.26|27273.09|27273.09|0
1634051700000|2021-10-12 15:15:00|27280.95|27280.95|27278.42|27278.42|27285.26|27285.26|27270.56|27270.56|0
1634052000000|2021-10-12 15:20:00|27274.11|27274.11|27270.83|27270.83|27285.53|27285.53|27267.28|27267.28|0
1634052300000|2021-10-12 15:25:00|27272.61|27272.61|27301.25|27301.25|27310.62|27310.62|27272.61|27272.61|0
1634109300000|2021-10-13 07:15:00|27201.86|27201.86|27112.18|27112.18|27201.86|27201.86|27095.71|27095.71|0
1634109600000|2021-10-13 07:20:00|27103.57|27103.57|27107.39|27107.39|27156.54|27156.54|27093.45|27093.45|0
1634109900000|2021-10-13 07:25:00|27103.09|27103.09|27082.31|27082.31|27114.23|27114.23|27082.31|27082.31|0
1634110200000|2021-10-13 07:30:00|27086.61|27086.61|27078.75|27078.75|27102.06|27102.06|27068.36|27068.36|0
1634110500000|2021-10-13 07:35:00|27074.45|27074.45|27057.97|27057.97|27078.75|27078.75|27056.19|27056.19|0
1634110800000|2021-10-13 07:40:00|27056.19|27056.19|27028.58|27028.58|27056.19|27056.19|27028.58|27028.58|0
1634111100000|2021-10-13 07:45:00|27032.89|27032.89|27071.92|27071.92|27087.37|27087.37|27032.89|27032.89|0
1634111400000|2021-10-13 07:50:00|27067.61|27067.61|27084.08|27084.08|27100.56|27100.56|27061.53|27061.53|0
1634111700000|2021-10-13 07:55:00|27082.31|27082.31|27098.51|27098.51|27100.28|27100.28|27065.83|27065.83|0
1634112000000|2021-10-13 08:00:00|27094.2|27094.2|27137.27|27137.27|27137.27|27137.27|27094.2|27094.2|0
1634112300000|2021-10-13 08:05:00|27132.96|27132.96|27151.48|27151.48|27151.48|27151.48|27125.64|27125.64|0
1634112600000|2021-10-13 08:10:00|27160.1|27160.1|27155.79|27155.79|27181.63|27181.63|27152.24|27152.24|0
1634112900000|2021-10-13 08:15:00|27154.01|27154.01|27185.94|27185.94|27185.94|27185.94|27141.09|27141.09|0
1634113200000|2021-10-13 08:20:00|27173.02|27173.02|27186.96|27186.96|27186.96|27186.96|27158.32|27158.32|0
1634113500000|2021-10-13 08:25:00|27191.27|27191.27|27186.96|27186.96|27199.88|27199.88|27180.88|27180.88|0
1634113800000|2021-10-13 08:30:00|27178.35|27178.35|27158.32|27158.32|27178.35|27178.35|27154.01|27154.01|0
1634114100000|2021-10-13 08:35:00|27160.1|27160.1|27155.79|27155.79|27177.32|27177.32|27154.01|27154.01|0
1634114400000|2021-10-13 08:40:00|27151.48|27151.48|27197.35|27197.35|27197.35|27197.35|27151.48|27151.48|0
1634114700000|2021-10-13 08:45:00|27193.04|27193.04|27195.57|27195.57|27195.57|27195.57|27188.74|27188.74|0
1634115000000|2021-10-13 08:50:00|27199.88|27199.88|27205.21|27205.21|27209.52|27209.52|27199.88|27199.88|0
1634115300000|2021-10-13 08:55:00|27200.9|27200.9|27193.04|27193.04|27203.43|27203.43|27192.29|27192.29|0
1634115600000|2021-10-13 09:00:00|27188.74|27188.74|27147.18|27147.18|27188.74|27188.74|27147.18|27147.18|0
1634115900000|2021-10-13 09:05:00|27151.48|27151.48|27157.57|27157.57|27160.1|27160.1|27151.48|27151.48|0
1634116200000|2021-10-13 09:10:00|27161.87|27161.87|27179.37|27179.37|27179.37|27179.37|27158.59|27158.59|0
1634116500000|2021-10-13 09:15:00|27183.68|27183.68|27181.9|27181.9|27192.29|27192.29|27181.9|27181.9|0
1634116800000|2021-10-13 09:20:00|27200.9|27200.9|27189.76|27189.76|27200.9|27200.9|27189.76|27189.76|0
1634117100000|2021-10-13 09:25:00|27191.54|27191.54|27194.07|27194.07|27200.15|27200.15|27191.54|27191.54|0
1634117400000|2021-10-13 09:30:00|27198.38|27198.38|27226.74|27226.74|27226.74|27226.74|27192.29|27192.29|0
1634117700000|2021-10-13 09:35:00|27230.3|27230.3|27224.97|27224.97|27243.22|27243.22|27220.66|27220.66|0
1634118000000|2021-10-13 09:40:00|27226.74|27226.74|27241.44|27241.44|27244.99|27244.99|27226.74|27226.74|0
1634118300000|2021-10-13 09:45:00|27244.99|27244.99|27262.49|27262.49|27275.41|27275.41|27237.41|27237.41|0
1634118600000|2021-10-13 09:50:00|27253.88|27253.88|27258.19|27258.19|27272.88|27272.88|27253.88|27253.88|0
1634118900000|2021-10-13 09:55:00|27245.27|27245.27|27216.63|27216.63|27245.27|27245.27|27216.63|27216.63|0
1634119200000|2021-10-13 10:00:00|27225.24|27225.24|27238.43|27238.43|27253.88|27253.88|27225.24|27225.24|0
1634119500000|2021-10-13 10:05:00|27240.21|27240.21|27245.27|27245.27|27257.44|27257.44|27240.21|27240.21|0
1634119800000|2021-10-13 10:10:00|27240.96|27240.96|27255.66|27255.66|27257.44|27257.44|27240.96|27240.96|0
1634120100000|2021-10-13 10:15:00|27259.96|27259.96|27285.05|27285.05|27299.75|27299.75|27259.96|27259.96|0
1634120400000|2021-10-13 10:20:00|27280.74|27280.74|27329.89|27329.89|27329.89|27329.89|27280.74|27280.74|0
1634120700000|2021-10-13 10:25:00|27321.28|27321.28|27311.92|27311.92|27330.92|27330.92|27307.61|27307.61|0
1634121000000|2021-10-13 10:30:00|27307.61|27307.61|27318.75|27318.75|27320.53|27320.53|27307.61|27307.61|0
1634121300000|2021-10-13 10:35:00|27314.44|27314.44|27325.59|27325.59|27325.59|27325.59|27312.67|27312.67|0
1634121600000|2021-10-13 10:40:00|27321.28|27321.28|27338.51|27338.51|27342.81|27342.81|27321.28|27321.28|0
1634121900000|2021-10-13 10:45:00|27342.81|27342.81|27364.34|27364.34|27364.34|27364.34|27342.81|27342.81|0
1634122200000|2021-10-13 10:50:00|27368.65|27368.65|27379.04|27379.04|27404.88|27404.88|27368.65|27368.65|0
1634122500000|2021-10-13 10:55:00|27374.74|27374.74|27347.87|27347.87|27374.74|27374.74|27339.26|27339.26|0
1634122800000|2021-10-13 11:00:00|27352.18|27352.18|27323.54|27323.54|27352.18|27352.18|27321.01|27321.01|0
1634123100000|2021-10-13 11:05:00|27327.84|27327.84|27319.98|27319.98|27327.84|27327.84|27308.84|27308.84|0
1634123400000|2021-10-13 11:10:00|27307.06|27307.06|27302.76|27302.76|27307.06|27307.06|27302.76|27302.76|0
1634123700000|2021-10-13 11:15:00|27304.53|27304.53|27312.39|27312.39|27312.39|27312.39|27304.53|27304.53|0
1634124000000|2021-10-13 11:20:00|27325.31|27325.31|27336.73|27336.73|27336.73|27336.73|27325.31|27325.31|0
1634124300000|2021-10-13 11:25:00|27334.95|27334.95|27371.18|27371.18|27375.49|27375.49|27330.65|27330.65|0
1634124600000|2021-10-13 11:30:00|27366.87|27366.87|27371.18|27371.18|27375.49|27375.49|27358.26|27358.26|0
1634124900000|2021-10-13 11:35:00|27366.87|27366.87|27371.18|27371.18|27379.79|27379.79|27366.87|27366.87|0
1634125200000|2021-10-13 11:40:00|27369.4|27369.4|27365.1|27365.1|27369.4|27369.4|27360.79|27360.79|0
1634125500000|2021-10-13 11:45:00|27363.32|27363.32|27381.57|27381.57|27381.57|27381.57|27363.32|27363.32|0
1634125800000|2021-10-13 11:50:00|27372.96|27372.96|27368.65|27368.65|27372.96|27372.96|27364.34|27364.34|0
1634126100000|2021-10-13 11:55:00|27372.96|27372.96|27393.74|27393.74|27398.04|27398.04|27372.96|27372.96|0
1634126400000|2021-10-13 12:00:00|27395.52|27395.52|27426.69|27426.69|27426.69|27426.69|27395.52|27395.52|0
1634126700000|2021-10-13 12:05:00|27430.99|27430.99|27449.24|27449.24|27449.24|27449.24|27422.38|27422.38|0
1634127000000|2021-10-13 12:10:00|27440.63|27440.63|27442.41|27442.41|27455.33|27455.33|27440.63|27440.63|0
1634127300000|2021-10-13 12:15:00|27446.71|27446.71|27482.94|27482.94|27482.94|27482.94|27446.71|27446.71|0
1634127600000|2021-10-13 12:20:00|27478.64|27478.64|27516.64|27516.64|27520.95|27520.95|27478.64|27478.64|0
1634127900000|2021-10-13 12:25:00|27525.26|27525.26|27534.89|27534.89|27535.65|27535.65|27525.26|27525.26|0
1634128200000|2021-10-13 12:30:00|27530.59|27530.59|27518.42|27518.42|27543.51|27543.51|27507.28|27507.28|0
1634128500000|2021-10-13 12:35:00|27514.11|27514.11|27550.34|27550.34|27554.65|27554.65|27508.03|27508.03|0
1634128800000|2021-10-13 12:40:00|27546.04|27546.04|27518.42|27518.42|27557.18|27557.18|27518.42|27518.42|0
1634129100000|2021-10-13 12:45:00|27514.11|27514.11|27489.03|27489.03|27514.11|27514.11|27489.03|27489.03|0
1634129400000|2021-10-13 12:50:00|27484.72|27484.72|27499.42|27499.42|27521.97|27521.97|27484.72|27484.72|0
1634129700000|2021-10-13 12:55:00|27497.64|27497.64|27501.47|27501.47|27514.39|27514.39|27497.64|27497.64|0
1634130000000|2021-10-13 13:00:00|27503.24|27503.24|27473.58|27473.58|27507.55|27507.55|27473.58|27473.58|0
1634130300000|2021-10-13 13:05:00|27469.27|27469.27|27468.25|27468.25|27474.33|27474.33|27463.94|27463.94|0
1634130600000|2021-10-13 13:10:00|27470.02|27470.02|27466.47|27466.47|27478.64|27478.64|27466.47|27466.47|0
1634130900000|2021-10-13 13:15:00|27462.16|27462.16|27470.78|27470.78|27478.64|27478.64|27457.86|27457.86|0
1634131200000|2021-10-13 13:20:00|27479.39|27479.39|27527.79|27527.79|27527.79|27527.79|27477.61|27477.61|0
1634131500000|2021-10-13 13:25:00|27523.48|27523.48|27517.39|27517.39|27547.54|27547.54|27517.39|27517.39|0
1634131800000|2021-10-13 13:30:00|27515.62|27515.62|27502.97|27502.97|27515.62|27515.62|27457.86|27457.86|0
1634132100000|2021-10-13 13:35:00|27507.28|27507.28|27565.04|27565.04|27585.82|27585.82|27498.66|27498.66|0
1634132400000|2021-10-13 13:40:00|27556.43|27556.43|27565.04|27565.04|27577.96|27577.96|27539.95|27539.95|0
1634132700000|2021-10-13 13:45:00|27561.48|27561.48|27533.87|27533.87|27561.48|27561.48|27527.79|27527.79|0
1634133000000|2021-10-13 13:50:00|27538.18|27538.18|27528.54|27528.54|27542.48|27542.48|27511.31|27511.31|0
1634133300000|2021-10-13 13:55:00|27524.23|27524.23|27508.78|27508.78|27528.54|27528.54|27484.45|27484.45|0
1634133600000|2021-10-13 14:00:00|27504.48|27504.48|27480.14|27480.14|27504.48|27504.48|27465.44|27465.44|0
1634133900000|2021-10-13 14:05:00|27481.92|27481.92|27529.56|27529.56|27529.56|27529.56|27477.61|27477.61|0
1634134200000|2021-10-13 14:10:00|27531.34|27531.34|27503.72|27503.72|27546.04|27546.04|27503.72|27503.72|0
1634134500000|2021-10-13 14:15:00|27508.03|27508.03|27547.81|27547.81|27556.43|27556.43|27499.42|27499.42|0
1634134800000|2021-10-13 14:20:00|27552.12|27552.12|27583.29|27583.29|27583.29|27583.29|27549.59|27549.59|0
1634135100000|2021-10-13 14:25:00|27587.6|27587.6|27640.3|27640.3|27640.3|27640.3|27583.29|27583.29|0
1634135400000|2021-10-13 14:30:00|27638.52|27638.52|27712.01|27712.01|27712.01|27712.01|27634.22|27634.22|0
1634135700000|2021-10-13 14:35:00|27703.39|27703.39|27732.79|27732.79|27735.32|27735.32|27690.47|27690.47|0
1634136000000|2021-10-13 14:40:00|27737.09|27737.09|27728.48|27728.48|27741.4|27741.4|27709.48|27709.48|0
1634136300000|2021-10-13 14:45:00|27724.17|27724.17|27743.18|27743.18|27757.87|27757.87|27719.87|27719.87|0
1634136600000|2021-10-13 14:50:00|27747.48|27747.48|27713.03|27713.03|27751.79|27751.79|27713.03|27713.03|0
1634136900000|2021-10-13 14:55:00|27717.34|27717.34|27725.95|27725.95|27730.26|27730.26|27702.64|27702.64|0
1634137200000|2021-10-13 15:00:00|27721.64|27721.64|27705.17|27705.17|27734.56|27734.56|27705.17|27705.17|0
1634137500000|2021-10-13 15:05:00|27706.95|27706.95|27696.56|27696.56|27711.25|27711.25|27696.56|27696.56|0
1634137800000|2021-10-13 15:10:00|27700.86|27700.86|27705.17|27705.17|27715.56|27715.56|27700.86|27700.86|0
1634138100000|2021-10-13 15:15:00|27709.48|27709.48|27687.94|27687.94|27713.78|27713.78|27687.94|27687.94|0
1634138400000|2021-10-13 15:20:00|27683.64|27683.64|27713.78|27713.78|27713.78|27713.78|27683.64|27683.64|0
1634138700000|2021-10-13 15:25:00|27709.48|27709.48|27696.28|27696.28|27713.78|27713.78|27682.61|27682.61|0
1634195700000|2021-10-14 07:15:00|27732.79|27732.79|27710.98|27710.98|27732.79|27732.79|27683.36|27683.36|0
1634196000000|2021-10-14 07:20:00|27715.29|27715.29|27694.51|27694.51|27747.21|27747.21|27694.51|27694.51|0
1634196300000|2021-10-14 07:25:00|27698.81|27698.81|27696.01|27696.01|27712.48|27712.48|27682.34|27682.34|0
1634196600000|2021-10-14 07:30:00|27699.57|27699.57|27681.31|27681.31|27708.18|27708.18|27681.31|27681.31|0
1634196900000|2021-10-14 07:35:00|27685.62|27685.62|27737.57|27737.57|27737.57|27737.57|27685.62|27685.62|0
1634197200000|2021-10-14 07:40:00|27733.26|27733.26|27755.07|27755.07|27755.07|27755.07|27723.63|27723.63|0
1634197500000|2021-10-14 07:45:00|27750.76|27750.76|27760.4|27760.4|27760.4|27760.4|27740.37|27740.37|0
1634197800000|2021-10-14 07:50:00|27751.79|27751.79|27754.32|27754.32|27759.65|27759.65|27740.65|27740.65|0
1634198100000|2021-10-14 07:55:00|27762.93|27762.93|27788.02|27788.02|27788.02|27788.02|27762.93|27762.93|0
1634198400000|2021-10-14 08:00:00|27783.71|27783.71|27815.63|27815.63|27824.25|27824.25|27783.71|27783.71|0
1634198700000|2021-10-14 08:05:00|27822.74|27822.74|27825.55|27825.55|27847.08|27847.08|27814.13|27814.13|0
1634199000000|2021-10-14 08:10:00|27821.24|27821.24|27834.91|27834.91|27842.77|27842.77|27812.63|27812.63|0
1634199300000|2021-10-14 08:15:00|27830.6|27830.6|27858.22|27858.22|27862.53|27862.53|27828.83|27828.83|0
1634199600000|2021-10-14 08:20:00|27853.91|27853.91|27877.22|27877.22|27888.37|27888.37|27853.91|27853.91|0
1634199900000|2021-10-14 08:25:00|27885.84|27885.84|27872.92|27872.92|27885.84|27885.84|27862.53|27862.53|0
1634200200000|2021-10-14 08:30:00|27874.69|27874.69|27855.42|27855.42|27877.22|27877.22|27853.64|27853.64|0
1634200500000|2021-10-14 08:35:00|27859.72|27859.72|27854.67|27854.67|27863.28|27863.28|27854.67|27854.67|0
1634200800000|2021-10-14 08:40:00|27851.11|27851.11|27842.5|27842.5|27851.11|27851.11|27838.19|27838.19|0
1634201100000|2021-10-14 08:45:00|27846.8|27846.8|27857.19|27857.19|27865.81|27865.81|27842.5|27842.5|0
1634201400000|2021-10-14 08:50:00|27852.89|27852.89|27861.5|27861.5|27870.11|27870.11|27852.89|27852.89|0
1634201700000|2021-10-14 08:55:00|27870.11|27870.11|27846.8|27846.8|27877.98|27877.98|27846.8|27846.8|0
1634202000000|2021-10-14 09:00:00|27842.5|27842.5|27830.33|27830.33|27842.5|27842.5|27830.33|27830.33|0
1634202300000|2021-10-14 09:05:00|27834.64|27834.64|27830.33|27830.33|27847.56|27847.56|27821.72|27821.72|0
1634202600000|2021-10-14 09:10:00|27834.64|27834.64|27821.72|27821.72|27838.94|27838.94|27821.72|27821.72|0
1634202900000|2021-10-14 09:15:00|27816.39|27816.39|27793.08|27793.08|27816.39|27816.39|27784.46|27784.46|0
1634203200000|2021-10-14 09:20:00|27797.38|27797.38|27806|27806|27806|27806|27793.08|27793.08|0
1634203500000|2021-10-14 09:25:00|27810.3|27810.3|27812.08|27812.08|27820.69|27820.69|27810.3|27810.3|0
1634203800000|2021-10-14 09:30:00|27807.77|27807.77|27846.05|27846.05|27846.05|27846.05|27807.77|27807.77|0
1634204100000|2021-10-14 09:35:00|27842.5|27842.5|27842.5|27842.5|27848.58|27848.58|27839.97|27839.97|0
1634204400000|2021-10-14 09:40:00|27838.19|27838.19|27842.5|27842.5|27842.5|27842.5|27833.89|27833.89|0
1634204700000|2021-10-14 09:45:00|27846.8|27846.8|27850.36|27850.36|27851.11|27851.11|27844.28|27844.28|0
1634205000000|2021-10-14 09:50:00|27854.67|27854.67|27850.36|27850.36|27854.67|27854.67|27844.28|27844.28|0
1634205300000|2021-10-14 09:55:00|27846.05|27846.05|27856.44|27856.44|27856.44|27856.44|27841.75|27841.75|0
1634205600000|2021-10-14 10:00:00|27852.14|27852.14|27822.74|27822.74|27852.14|27852.14|27822.74|27822.74|0
1634205900000|2021-10-14 10:05:00|27827.05|27827.05|27821.99|27821.99|27837.44|27837.44|27821.99|27821.99|0
1634206200000|2021-10-14 10:10:00|27817.68|27817.68|27814.13|27814.13|27826.3|27826.3|27812.35|27812.35|0
1634206500000|2021-10-14 10:15:00|27818.44|27818.44|27845.3|27845.3|27849.61|27849.61|27809.82|27809.82|0
1634206800000|2021-10-14 10:20:00|27840.99|27840.99|27857.47|27857.47|27857.47|27857.47|27837.44|27837.44|0
1634207100000|2021-10-14 10:25:00|27861.77|27861.77|27893.7|27893.7|27899.78|27899.78|27861.77|27861.77|0
1634207400000|2021-10-14 10:30:00|27885.08|27885.08|27919.81|27919.81|27924.12|27924.12|27875.72|27875.72|0
1634207700000|2021-10-14 10:35:00|27924.12|27924.12|27909.42|27909.42|27924.12|27924.12|27909.42|27909.42|0
1634208000000|2021-10-14 10:40:00|27905.11|27905.11|27907.64|27907.64|27911.95|27911.95|27897.25|27897.25|0
1634208300000|2021-10-14 10:45:00|27911.95|27911.95|27914.48|27914.48|27923.09|27923.09|27911.95|27911.95|0
1634208600000|2021-10-14 10:50:00|27918.03|27918.03|27938.81|27938.81|27938.81|27938.81|27918.03|27918.03|0
1634208900000|2021-10-14 10:55:00|27934.51|27934.51|27905.11|27905.11|27936.28|27936.28|27905.11|27905.11|0
1634209200000|2021-10-14 11:00:00|27900.81|27900.81|27924.12|27924.12|27932.73|27932.73|27900.81|27900.81|0
1634209500000|2021-10-14 11:05:00|27922.34|27922.34|27926.64|27926.64|27926.64|27926.64|27905.11|27905.11|0
1634209800000|2021-10-14 11:10:00|27922.34|27922.34|27949.95|27949.95|27949.95|27949.95|27916.25|27916.25|0
1634210100000|2021-10-14 11:15:00|27945.65|27945.65|27962.12|27962.12|27962.12|27962.12|27945.65|27945.65|0
1634210400000|2021-10-14 11:20:00|27957.81|27957.81|27953.51|27953.51|27957.81|27957.81|27953.51|27953.51|0
1634210700000|2021-10-14 11:25:00|27951.73|27951.73|27932.73|27932.73|27951.73|27951.73|27930.95|27930.95|0
1634211000000|2021-10-14 11:30:00|27937.03|27937.03|27955.29|27955.29|27955.29|27955.29|27937.03|27937.03|0
1634211300000|2021-10-14 11:35:00|27946.67|27946.67|27950.98|27950.98|27950.98|27950.98|27942.37|27942.37|0
1634211600000|2021-10-14 11:40:00|27955.29|27955.29|27940.59|27940.59|27959.59|27959.59|27940.59|27940.59|0
1634211900000|2021-10-14 11:45:00|27944.9|27944.9|27938.81|27938.81|27944.9|27944.9|27934.51|27934.51|0
1634212200000|2021-10-14 11:50:00|27930.2|27930.2|27963.15|27963.15|27963.15|27963.15|27930.2|27930.2|0
1634212500000|2021-10-14 11:55:00|27959.59|27959.59|27944.9|27944.9|27959.59|27959.59|27944.9|27944.9|0
1634212800000|2021-10-14 12:00:00|27940.59|27940.59|27950.98|27950.98|27955.29|27955.29|27936.28|27936.28|0
1634213100000|2021-10-14 12:05:00|27949.2|27949.2|27964.17|27964.17|27971.01|27971.01|27949.2|27949.2|0
1634213400000|2021-10-14 12:10:00|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|27968.48|0
1634213700000|2021-10-14 12:15:00|27972.78|27972.78|27971.01|27971.01|27977.09|27977.09|27966.7|27966.7|0
1634214000000|2021-10-14 12:20:00|27975.31|27975.31|27983.17|27983.17|27984.95|27984.95|27975.31|27975.31|0
1634214300000|2021-10-14 12:25:00|27987.48|27987.48|27981.4|27981.4|27989.26|27989.26|27977.09|27977.09|0
1634214600000|2021-10-14 12:30:00|27983.17|27983.17|27990.01|27990.01|27990.01|27990.01|27978.87|27978.87|0
1634214900000|2021-10-14 12:35:00|27994.32|27994.32|27990.76|27990.76|28000.4|28000.4|27982.15|27982.15|0
1634215200000|2021-10-14 12:40:00|27986.46|27986.46|27996.85|27996.85|28007.24|28007.24|27986.46|27986.46|0
1634215500000|2021-10-14 12:45:00|27998.62|27998.62|28004.71|28004.71|28009.01|28009.01|27998.62|27998.62|0
1634215800000|2021-10-14 12:50:00|28012.57|28012.57|28012.57|28012.57|28021.18|28021.18|28010.79|28010.79|0
1634216100000|2021-10-14 12:55:00|28014.35|28014.35|28019.4|28019.4|28019.4|28019.4|27997.87|27997.87|0
1634216400000|2021-10-14 13:00:00|28023.71|28023.71|28006.48|28006.48|28023.71|28023.71|28002.18|28002.18|0
1634216700000|2021-10-14 13:05:00|28004.71|28004.71|28009.01|28009.01|28009.01|28009.01|27996.85|27996.85|0
1634217000000|2021-10-14 13:10:00|28013.32|28013.32|28018.65|28018.65|28018.65|28018.65|28009.01|28009.01|0
1634217300000|2021-10-14 13:15:00|28016.87|28016.87|28019.4|28019.4|28021.18|28021.18|28012.57|28012.57|0
1634217600000|2021-10-14 13:20:00|28023.71|28023.71|28040.18|28040.18|28040.18|28040.18|28023.71|28023.71|0
1634217900000|2021-10-14 13:25:00|28035.88|28035.88|28025.49|28025.49|28035.88|28035.88|28025.49|28025.49|0
1634218200000|2021-10-14 13:30:00|28034.1|28034.1|28012.84|28012.84|28034.1|28034.1|27976.34|27976.34|0
1634218500000|2021-10-14 13:35:00|28011.06|28011.06|27990.01|27990.01|28021.18|28021.18|27985.7|27985.7|0
1634218800000|2021-10-14 13:40:00|27985.7|27985.7|27912.22|27912.22|27985.7|27985.7|27894.99|27894.99|0
1634219100000|2021-10-14 13:45:00|27907.91|27907.91|27932.25|27932.25|27945.17|27945.17|27907.91|27907.91|0
1634219400000|2021-10-14 13:50:00|27927.94|27927.94|27933|27933|27945.17|27945.17|27923.64|27923.64|0
1634219700000|2021-10-14 13:55:00|27928.69|27928.69|27945.17|27945.17|27953.78|27953.78|27928.69|27928.69|0
1634220000000|2021-10-14 14:00:00|27949.47|27949.47|27982.42|27982.42|27988.51|27988.51|27949.47|27949.47|0
1634220300000|2021-10-14 14:05:00|27978.12|27978.12|27962.39|27962.39|27999.65|27999.65|27959.87|27959.87|0
1634220600000|2021-10-14 14:10:00|27958.09|27958.09|27969.5|27969.5|27978.12|27978.12|27940.86|27940.86|0
1634220900000|2021-10-14 14:15:00|27967.73|27967.73|27963.42|27963.42|27986.73|27986.73|27959.11|27959.11|0
1634221200000|2021-10-14 14:20:00|27976.34|27976.34|27974.56|27974.56|27978.87|27978.87|27959.11|27959.11|0
1634221500000|2021-10-14 14:25:00|27970.26|27970.26|27955.56|27955.56|27974.56|27974.56|27951.25|27951.25|0
1634221800000|2021-10-14 14:30:00|27959.87|27959.87|27969.5|27969.5|27982.42|27982.42|27951.25|27951.25|0
1634222100000|2021-10-14 14:35:00|27965.2|27965.2|27963.42|27963.42|27973.81|27973.81|27948.72|27948.72|0
1634222400000|2021-10-14 14:40:00|27969.5|27969.5|27927.19|27927.19|27973.81|27973.81|27927.19|27927.19|0
1634222700000|2021-10-14 14:45:00|27940.11|27940.11|27941.89|27941.89|27954.81|27954.81|27938.33|27938.33|0
1634223000000|2021-10-14 14:50:00|27946.19|27946.19|27946.19|27946.19|27963.42|27963.42|27937.58|27937.58|0
1634223300000|2021-10-14 14:55:00|27941.89|27941.89|27927.19|27927.19|27954.81|27954.81|27918.58|27918.58|0
1634223600000|2021-10-14 15:00:00|27922.88|27922.88|27902.1|27902.1|27940.11|27940.11|27897.8|27897.8|0
1634223900000|2021-10-14 15:05:00|27897.8|27897.8|27928.97|27928.97|27954.81|27954.81|27893.49|27893.49|0
1634224200000|2021-10-14 15:10:00|27933.27|27933.27|27947.97|27947.97|27958.36|27958.36|27928.97|27928.97|0
1634224500000|2021-10-14 15:15:00|27952.28|27952.28|27965.95|27965.95|27972.03|27972.03|27946.19|27946.19|0
1634224800000|2021-10-14 15:20:00|27970.26|27970.26|27970.26|27970.26|27983.17|27983.17|27964.17|27964.17|0
1634225100000|2021-10-14 15:25:00|27968.48|27968.48|27977.84|27977.84|27979.62|27979.62|27964.92|27964.92|0
1634282100000|2021-10-15 07:15:00|28093.16|28093.16|28052.35|28052.35|28114.69|28114.69|28052.35|28052.35|0
1634282400000|2021-10-15 07:20:00|28048.04|28048.04|28037.93|28037.93|28056.66|28056.66|28030.82|28030.82|0
1634282700000|2021-10-15 07:25:00|28043.26|28043.26|27981.67|27981.67|28043.26|28043.26|27981.67|27981.67|0
1634283000000|2021-10-15 07:30:00|27970.63|27970.63|27975.59|27975.59|27975.59|27975.59|27947.7|27947.7|0
1634283300000|2021-10-15 07:35:00|27971.28|27971.28|27991.04|27991.04|28001.43|28001.43|27971.28|27971.28|0
1634283600000|2021-10-15 07:40:00|27986.73|27986.73|27999.65|27999.65|28003.95|28003.95|27982.42|27982.42|0
1634283900000|2021-10-15 07:45:00|27995.34|27995.34|27998.9|27998.9|28016.12|28016.12|27978.12|27978.12|0
1634284200000|2021-10-15 07:50:00|28003.2|28003.2|28007.51|28007.51|28016.12|28016.12|27994.59|27994.59|0
1634284500000|2021-10-15 07:55:00|28003.95|28003.95|28011.82|28011.82|28024.74|28024.74|28003.95|28003.95|0
1634284800000|2021-10-15 08:00:00|28016.12|28016.12|28024.74|28024.74|28036.9|28036.9|28003.2|28003.2|0
1634285100000|2021-10-15 08:05:00|28016.87|28016.87|28019.68|28019.68|28019.68|28019.68|27995.34|27995.34|0
1634285400000|2021-10-15 08:10:00|28023.98|28023.98|28013.59|28013.59|28023.98|28023.98|28013.59|28013.59|0
1634285700000|2021-10-15 08:15:00|28017.9|28017.9|28067.05|28067.05|28067.05|28067.05|28017.9|28017.9|0
1634286000000|2021-10-15 08:20:00|28062.74|28062.74|28069.85|28069.85|28072.38|28072.38|28055.15|28055.15|0
1634286300000|2021-10-15 08:25:00|28065.54|28065.54|28053.38|28053.38|28074.16|28074.16|28049.07|28049.07|0
1634286600000|2021-10-15 08:30:00|28049.07|28049.07|28059.46|28059.46|28059.46|28059.46|28036.15|28036.15|0
1634286900000|2021-10-15 08:35:00|28063.77|28063.77|28059.46|28059.46|28063.77|28063.77|28059.46|28059.46|0
1634287200000|2021-10-15 08:40:00|28055.15|28055.15|28051.12|28051.12|28088.37|28088.37|28051.12|28051.12|0
1634287500000|2021-10-15 08:45:00|28046.81|28046.81|28051.87|28051.87|28051.87|28051.87|28031.09|28031.09|0
1634287800000|2021-10-15 08:50:00|28047.57|28047.57|28057.96|28057.96|28073.4|28073.4|28047.57|28047.57|0
1634288100000|2021-10-15 08:55:00|28059.73|28059.73|28064.04|28064.04|28074.43|28074.43|28057.96|28057.96|0
1634288400000|2021-10-15 09:00:00|28059.73|28059.73|28074.43|28074.43|28074.43|28074.43|28051.12|28051.12|0
1634288700000|2021-10-15 09:05:00|28072.65|28072.65|28069.1|28069.1|28072.65|28072.65|28060.49|28060.49|0
1634289300000|2021-10-15 09:15:00|28142.31|28142.31|28060.49|28060.49|28142.31|28142.31|28060.49|28060.49|0
1634289600000|2021-10-15 09:20:00|28056.18|28056.18|28056.18|28056.18|28056.18|28056.18|28043.26|28043.26|0
1634289900000|2021-10-15 09:25:00|28054.4|28054.4|28025.01|28025.01|28056.93|28056.93|28025.01|28025.01|0
1634290200000|2021-10-15 09:30:00|28020.7|28020.7|28015.64|28015.64|28032.12|28032.12|28015.64|28015.64|0
1634290500000|2021-10-15 09:35:00|28019.95|28019.95|28015.64|28015.64|28045.04|28045.04|28015.64|28015.64|0
1634290800000|2021-10-15 09:40:00|28019.95|28019.95|28025.01|28025.01|28033.62|28033.62|28019.95|28019.95|0
1634291100000|2021-10-15 09:45:00|28029.31|28029.31|28044.76|28044.76|28044.76|28044.76|28029.31|28029.31|0
1634291400000|2021-10-15 09:50:00|28049.07|28049.07|28033.35|28033.35|28049.07|28049.07|28030.07|28030.07|0
1634291700000|2021-10-15 09:55:00|28029.04|28029.04|28030.82|28030.82|28051.6|28051.6|28020.43|28020.43|0
1634292000000|2021-10-15 10:00:00|28022.21|28022.21|28033.35|28033.35|28035.13|28035.13|28017.9|28017.9|0
1634292300000|2021-10-15 10:05:00|28029.04|28029.04|28020.43|28020.43|28029.04|28029.04|28020.43|28020.43|0
1634292600000|2021-10-15 10:10:00|28018.65|28018.65|28031.57|28031.57|28037.65|28037.65|28008.26|28008.26|0
1634292900000|2021-10-15 10:15:00|28027.26|28027.26|28014.35|28014.35|28027.26|28027.26|27997.87|27997.87|0
1634293200000|2021-10-15 10:20:00|28015.1|28015.1|28014.35|28014.35|28018.65|28018.65|28014.35|28014.35|0
1634293500000|2021-10-15 10:25:00|28018.65|28018.65|28021.18|28021.18|28027.26|28027.26|28018.65|28018.65|0
1634293800000|2021-10-15 10:30:00|28019.4|28019.4|28002.93|28002.93|28019.4|28019.4|28002.93|28002.93|0
1634294100000|2021-10-15 10:35:00|27998.62|27998.62|28012.57|28012.57|28014.35|28014.35|27998.62|27998.62|0
1634294400000|2021-10-15 10:40:00|28008.26|28008.26|27999.65|27999.65|28008.26|28008.26|27999.65|27999.65|0
1634294700000|2021-10-15 10:45:00|27995.34|27995.34|27984.2|27984.2|27995.34|27995.34|27976.34|27976.34|0
1634295000000|2021-10-15 10:50:00|27979.89|27979.89|27978.12|27978.12|27988.51|27988.51|27976.34|27976.34|0
1634295300000|2021-10-15 10:55:00|27973.81|27973.81|27945.92|27945.92|27973.81|27973.81|27941.61|27941.61|0
1634295600000|2021-10-15 11:00:00|27937.31|27937.31|27918.3|27918.3|27954.53|27954.53|27918.3|27918.3|0
1634295900000|2021-10-15 11:05:00|27914|27914|27913.72|27913.72|27919.81|27919.81|27913.72|27913.72|0
1634296200000|2021-10-15 11:10:00|27909.42|27909.42|27904.09|27904.09|27909.42|27909.42|27901.56|27901.56|0
1634296500000|2021-10-15 11:15:00|27911.95|27911.95|27924.12|27924.12|27924.12|27924.12|27909.42|27909.42|0
1634296800000|2021-10-15 11:20:00|27928.42|27928.42|27927.4|27927.4|27935.53|27935.53|27915.23|27915.23|0
1634297100000|2021-10-15 11:25:00|27923.09|27923.09|27931.7|27931.7|27932.73|27932.73|27921.31|27921.31|0
1634297400000|2021-10-15 11:30:00|27927.4|27927.4|27933.48|27933.48|27933.48|27933.48|27923.09|27923.09|0
1634297700000|2021-10-15 11:35:00|27929.17|27929.17|27933.48|27933.48|27933.48|27933.48|27929.17|27929.17|0
1634298000000|2021-10-15 11:40:00|27931.7|27931.7|27935.26|27935.26|27939.56|27939.56|27931.7|27931.7|0
1634298300000|2021-10-15 11:45:00|27933.48|27933.48|27927.67|27927.67|27933.48|27933.48|27919.81|27919.81|0
1634298600000|2021-10-15 11:50:00|27923.36|27923.36|27929.45|27929.45|27931.22|27931.22|27919.06|27919.06|0
1634298900000|2021-10-15 11:55:00|27933.75|27933.75|27938.06|27938.06|27939.84|27939.84|27929.45|27929.45|0
1634299200000|2021-10-15 12:00:00|27933.75|27933.75|27942.64|27942.64|27944.42|27944.42|27929.45|27929.45|0
1634299500000|2021-10-15 12:05:00|27951.25|27951.25|27942.37|27942.37|27951.25|27951.25|27935.53|27935.53|0
1634299800000|2021-10-15 12:10:00|27938.06|27938.06|27942.37|27942.37|27942.37|27942.37|27933.75|27933.75|0
1634300100000|2021-10-15 12:15:00|27938.06|27938.06|27929.45|27929.45|27938.06|27938.06|27929.45|27929.45|0
1634300400000|2021-10-15 12:20:00|27933.75|27933.75|27929.45|27929.45|27945.92|27945.92|27929.45|27929.45|0
1634300700000|2021-10-15 12:25:00|27933.75|27933.75|27925.14|27925.14|27935.53|27935.53|27925.14|27925.14|0
1634301000000|2021-10-15 12:30:00|27921.59|27921.59|27935.53|27935.53|27939.84|27939.84|27912.22|27912.22|0
1634301300000|2021-10-15 12:35:00|27937.31|27937.31|27950.23|27950.23|27952|27952|27937.31|27937.31|0
1634301600000|2021-10-15 12:40:00|27952|27952|27946.95|27946.95|27956.31|27956.31|27946.95|27946.95|0
1634301900000|2021-10-15 12:45:00|27945.17|27945.17|27943.39|27943.39|27948.72|27948.72|27940.11|27940.11|0
1634302200000|2021-10-15 12:50:00|27941.61|27941.61|27939.08|27939.08|27941.61|27941.61|27926.92|27926.92|0
1634302500000|2021-10-15 12:55:00|27943.39|27943.39|27947.7|27947.7|27953.78|27953.78|27943.39|27943.39|0
1634302800000|2021-10-15 13:00:00|27944.14|27944.14|27936.28|27936.28|27945.92|27945.92|27925.89|27925.89|0
1634303100000|2021-10-15 13:05:00|27939.84|27939.84|27946.67|27946.67|27948.45|27948.45|27935.53|27935.53|0
1634303400000|2021-10-15 13:10:00|27942.37|27942.37|27947.7|27947.7|27952|27952|27942.37|27942.37|0
1634303700000|2021-10-15 13:15:00|27943.39|27943.39|27965.2|27965.2|27965.2|27965.2|27926.17|27926.17|0
1634304000000|2021-10-15 13:20:00|27966.97|27966.97|28003.95|28003.95|28003.95|28003.95|27960.89|27960.89|0
1634304300000|2021-10-15 13:25:00|27999.65|27999.65|27997.12|27997.12|28011.82|28011.82|27997.12|27997.12|0
1634304600000|2021-10-15 13:30:00|28010.04|28010.04|28014.35|28014.35|28026.51|28026.51|28002.18|28002.18|0
1634304900000|2021-10-15 13:35:00|28010.04|28010.04|28009.29|28009.29|28019.68|28019.68|27990.28|27990.28|0
1634305200000|2021-10-15 13:40:00|28007.51|28007.51|28011.06|28011.06|28030.44|28030.44|28002.45|28002.45|0
1634305500000|2021-10-15 13:45:00|28023.98|28023.98|28004.23|28004.23|28023.98|28023.98|27998.9|27998.9|0
1634305800000|2021-10-15 13:50:00|28008.53|28008.53|28022.48|28022.48|28031.09|28031.09|27993.84|27993.84|0
1634306100000|2021-10-15 13:55:00|28026.79|28026.79|28020.7|28020.7|28026.79|28026.79|28003.48|28003.48|0
1634306400000|2021-10-15 14:00:00|28016.4|28016.4|28024.26|28024.26|28025.01|28025.01|28003.48|28003.48|0
1634306700000|2021-10-15 14:05:00|28026.03|28026.03|28023.5|28023.5|28032.12|28032.12|28019.95|28019.95|0
1634307000000|2021-10-15 14:10:00|28019.2|28019.2|28012.09|28012.09|28026.03|28026.03|28000.95|28000.95|0
1634307300000|2021-10-15 14:15:00|28016.4|28016.4|28008.53|28008.53|28022.48|28022.48|28000.67|28000.67|0
1634307600000|2021-10-15 14:20:00|28006.76|28006.76|27972.31|27972.31|28006.76|28006.76|27972.31|27972.31|0
1634307900000|2021-10-15 14:25:00|27970.53|27970.53|27923.64|27923.64|27970.53|27970.53|27923.64|27923.64|0
1634308200000|2021-10-15 14:30:00|27927.94|27927.94|27970.53|27970.53|27973.06|27973.06|27927.94|27927.94|0
1634308500000|2021-10-15 14:35:00|27972.31|27972.31|27966.22|27966.22|27982.7|27982.7|27959.39|27959.39|0
1634308800000|2021-10-15 14:40:00|27970.53|27970.53|27956.86|27956.86|27987|27987|27956.86|27956.86|0
1634309100000|2021-10-15 14:45:00|27961.16|27961.16|27963.69|27963.69|27969.78|27969.78|27950.77|27950.77|0
1634309400000|2021-10-15 14:50:00|27968|27968|27953.3|27953.3|27968|27968|27949|27949|0
1634309700000|2021-10-15 14:55:00|27949|27949|27951.53|27951.53|27953.3|27953.3|27934.3|27934.3|0
1634310000000|2021-10-15 15:00:00|27947.22|27947.22|27942.91|27942.91|27954.05|27954.05|27934.3|27934.3|0
1634310300000|2021-10-15 15:05:00|27938.61|27938.61|27958.63|27958.63|27962.94|27962.94|27938.61|27938.61|0
1634310600000|2021-10-15 15:10:00|27962.94|27962.94|27980.17|27980.17|27989.8|27989.8|27962.94|27962.94|0
1634310900000|2021-10-15 15:15:00|27984.47|27984.47|27984.47|27984.47|27995.62|27995.62|27980.17|27980.17|0
1634311200000|2021-10-15 15:20:00|27980.17|27980.17|27985.5|27985.5|27993.36|27993.36|27965.47|27965.47|0
1634311500000|2021-10-15 15:25:00|27981.19|27981.19|27976.88|27976.88|27987.28|27987.28|27966.49|27966.49|0
1634541300000|2021-10-18 07:15:00|28003.2|28003.2|28054.67|28054.67|28060.76|28060.76|28003.2|28003.2|0
1634541600000|2021-10-18 07:20:00|28049.34|28049.34|28032.39|28032.39|28049.34|28049.34|27996.64|27996.64|0
1634541900000|2021-10-18 07:25:00|28022.75|28022.75|28029.59|28029.59|28052.15|28052.15|28018.45|28018.45|0
1634542200000|2021-10-18 07:30:00|28033.89|28033.89|28007.3|28007.3|28046.81|28046.81|27995.89|27995.89|0
1634542500000|2021-10-18 07:35:00|28009.08|28009.08|27987.28|27987.28|28017.69|28017.69|27978.66|27978.66|0
1634542800000|2021-10-18 07:40:00|27974.36|27974.36|27989.05|27989.05|27995.14|27995.14|27974.36|27974.36|0
1634543100000|2021-10-18 07:45:00|27984.75|27984.75|27982.97|27982.97|28011.61|28011.61|27982.97|27982.97|0
1634543400000|2021-10-18 07:50:00|27974.36|27974.36|27969.3|27969.3|27980.44|27980.44|27961.44|27961.44|0
1634543700000|2021-10-18 07:55:00|27977.91|27977.91|27969.3|27969.3|27988.3|27988.3|27969.3|27969.3|0
1634544000000|2021-10-18 08:00:00|27977.91|27977.91|27983.99|27983.99|28002.24|28002.24|27959.66|27959.66|0
1634544300000|2021-10-18 08:05:00|27982.22|27982.22|27968.27|27968.27|27982.22|27982.22|27968.27|27968.27|0
1634544900000|2021-10-18 08:15:00|27966.49|27966.49|27968.27|27968.27|27968.27|27968.27|27966.49|27966.49|0
1634545200000|2021-10-18 08:20:00|27972.58|27972.58|27976.13|27976.13|27976.13|27976.13|27963.97|27963.97|0
1634545500000|2021-10-18 08:25:00|27972.58|27972.58|27957.88|27957.88|27972.58|27972.58|27957.88|27957.88|0
1634545800000|2021-10-18 08:30:00|27962.19|27962.19|27914.27|27914.27|27962.19|27962.19|27905.66|27905.66|0
1634546100000|2021-10-18 08:35:00|27905.66|27905.66|27914.27|27914.27|27914.27|27914.27|27891.71|27891.71|0
1634546400000|2021-10-18 08:40:00|27918.58|27918.58|27926.44|27926.44|27927.19|27927.19|27916.8|27916.8|0
1634546700000|2021-10-18 08:45:00|27930.74|27930.74|27939.36|27939.36|27939.36|27939.36|27927.19|27927.19|0
1634547000000|2021-10-18 08:50:00|27935.05|27935.05|27917.83|27917.83|27935.05|27935.05|27917.83|27917.83|0
1634547300000|2021-10-18 08:55:00|27913.52|27913.52|27913.52|27913.52|27917.83|27917.83|27909.21|27909.21|0
1634547600000|2021-10-18 09:00:00|27909.21|27909.21|27922.88|27922.88|27924.66|27924.66|27909.21|27909.21|0
1634547900000|2021-10-18 09:05:00|27927.19|27927.19|27974.83|27974.83|27981.67|27981.67|27927.19|27927.19|0
1634548200000|2021-10-18 09:10:00|27971.28|27971.28|27958.36|27958.36|27971.28|27971.28|27946.19|27946.19|0
1634548500000|2021-10-18 09:15:00|27954.05|27954.05|27944.69|27944.69|27955.83|27955.83|27941.13|27941.13|0
1634548800000|2021-10-18 09:20:00|27936.08|27936.08|27941.13|27941.13|27942.91|27942.91|27934.3|27934.3|0
1634549100000|2021-10-18 09:25:00|27945.44|27945.44|27958.36|27958.36|27958.36|27958.36|27941.13|27941.13|0
1634549400000|2021-10-18 09:30:00|27962.67|27962.67|27937.31|27937.31|27966.22|27966.22|27937.31|27937.31|0
1634549700000|2021-10-18 09:35:00|27941.61|27941.61|27902.58|27902.58|27945.92|27945.92|27900.81|27900.81|0
1634550000000|2021-10-18 09:40:00|27911.2|27911.2|27919.81|27919.81|27924.12|27924.12|27909.42|27909.42|0
1634550300000|2021-10-18 09:45:00|27928.42|27928.42|27931.22|27931.22|27931.22|27931.22|27919.81|27919.81|0
1634550600000|2021-10-18 09:50:00|27926.92|27926.92|27941.61|27941.61|27943.39|27943.39|27926.92|27926.92|0
1634550900000|2021-10-18 09:55:00|27939.84|27939.84|27919.06|27919.06|27939.84|27939.84|27919.06|27919.06|0
1634551200000|2021-10-18 10:00:00|27914.75|27914.75|27952.76|27952.76|27957.06|27957.06|27914.75|27914.75|0
1634551500000|2021-10-18 10:05:00|27957.06|27957.06|27961.64|27961.64|27961.64|27961.64|27948.45|27948.45|0
1634551800000|2021-10-18 10:10:00|27959.87|27959.87|27941.61|27941.61|27959.87|27959.87|27941.61|27941.61|0
1634552100000|2021-10-18 10:15:00|27928.69|27928.69|27926.92|27926.92|27928.69|27928.69|27916.53|27916.53|0
1634552400000|2021-10-18 10:20:00|27928.69|27928.69|27936.56|27936.56|27936.56|27936.56|27928.69|27928.69|0
1634552700000|2021-10-18 10:25:00|27932.25|27932.25|27921.86|27921.86|27932.25|27932.25|27921.86|27921.86|0
1634553000000|2021-10-18 10:30:00|27917.55|27917.55|27921.86|27921.86|27921.86|27921.86|27917.55|27917.55|0
1634553300000|2021-10-18 10:35:00|27934.78|27934.78|27940.11|27940.11|27946.95|27946.95|27934.78|27934.78|0
1634553600000|2021-10-18 10:40:00|27944.42|27944.42|27957.34|27957.34|27957.34|27957.34|27944.42|27944.42|0
1634553900000|2021-10-18 10:45:00|27953.03|27953.03|27948.72|27948.72|27961.64|27961.64|27948.72|27948.72|0
1634554200000|2021-10-18 10:50:00|27944.42|27944.42|27944.42|27944.42|27948.72|27948.72|27944.42|27944.42|0
1634554500000|2021-10-18 10:55:00|27948.72|27948.72|27942.64|27942.64|27954.81|27954.81|27942.64|27942.64|0
1634554800000|2021-10-18 11:00:00|27946.95|27946.95|27973.06|27973.06|27973.06|27973.06|27942.64|27942.64|0
1634555100000|2021-10-18 11:05:00|27968.75|27968.75|27994.86|27994.86|27995.62|27995.62|27968.75|27968.75|0
1634555400000|2021-10-18 11:10:00|27988.78|27988.78|27975.86|27975.86|27988.78|27988.78|27974.08|27974.08|0
1634555700000|2021-10-18 11:15:00|27980.17|27980.17|27951.53|27951.53|27984.47|27984.47|27951.53|27951.53|0
1634556000000|2021-10-18 11:20:00|27947.22|27947.22|27955.83|27955.83|27955.83|27955.83|27942.91|27942.91|0
1634556300000|2021-10-18 11:25:00|27954.05|27954.05|27957.34|27957.34|27959.11|27959.11|27950.5|27950.5|0
1634556600000|2021-10-18 11:30:00|27953.03|27953.03|27940.11|27940.11|27953.03|27953.03|27935.8|27935.8|0
1634556900000|2021-10-18 11:35:00|27941.89|27941.89|27934.03|27934.03|27941.89|27941.89|27929.72|27929.72|0
1634557200000|2021-10-18 11:40:00|27929.72|27929.72|27912.97|27912.97|27929.72|27929.72|27906.14|27906.14|0
1634557500000|2021-10-18 11:45:00|27908.67|27908.67|27920.08|27920.08|27920.08|27920.08|27895.75|27895.75|0
1634557800000|2021-10-18 11:50:00|27915.78|27915.78|27907.91|27907.91|27918.3|27918.3|27903.61|27903.61|0
1634558100000|2021-10-18 11:55:00|27903.61|27903.61|27897.52|27897.52|27903.61|27903.61|27897.52|27897.52|0
1634558400000|2021-10-18 12:00:00|27893.22|27893.22|27836.69|27836.69|27893.22|27893.22|27821.99|27821.99|0
1634558700000|2021-10-18 12:05:00|27832.38|27832.38|27855.69|27855.69|27855.69|27855.69|27832.38|27832.38|0
1634559000000|2021-10-18 12:10:00|27851.38|27851.38|27801.21|27801.21|27851.38|27851.38|27801.21|27801.21|0
1634559300000|2021-10-18 12:15:00|27805.52|27805.52|27809.07|27809.07|27811.6|27811.6|27802.99|27802.99|0
1634559600000|2021-10-18 12:20:00|27813.38|27813.38|27801.21|27801.21|27823.77|27823.77|27801.21|27801.21|0
1634559900000|2021-10-18 12:25:00|27799.43|27799.43|27785.49|27785.49|27807.29|27807.29|27785.49|27785.49|0
1634560200000|2021-10-18 12:30:00|27787.27|27787.27|27785.49|27785.49|27787.27|27787.27|27775.1|27775.1|0
1634560500000|2021-10-18 12:35:00|27789.8|27789.8|27791.57|27791.57|27795.88|27795.88|27789.8|27789.8|0
1634560800000|2021-10-18 12:40:00|27789.8|27789.8|27789.8|27789.8|27800.19|27800.19|27789.8|27789.8|0
1634561100000|2021-10-18 12:45:00|27791.57|27791.57|27798.41|27798.41|27804.49|27804.49|27781.18|27781.18|0
1634561400000|2021-10-18 12:50:00|27802.71|27802.71|27781.93|27781.93|27807.02|27807.02|27781.93|27781.93|0
1634561700000|2021-10-18 12:55:00|27777.63|27777.63|27765.46|27765.46|27777.63|27777.63|27765.46|27765.46|0
1634562000000|2021-10-18 13:00:00|27775.85|27775.85|27798.41|27798.41|27807.02|27807.02|27775.85|27775.85|0
1634562300000|2021-10-18 13:05:00|27796.63|27796.63|27810.58|27810.58|27810.58|27810.58|27794.85|27794.85|0
1634562600000|2021-10-18 13:10:00|27814.88|27814.88|27794.1|27794.1|27814.88|27814.88|27794.1|27794.1|0
1634562900000|2021-10-18 13:15:00|27792.32|27792.32|27781.18|27781.18|27792.32|27792.32|27769.01|27769.01|0
1634563200000|2021-10-18 13:20:00|27789.8|27789.8|27798.41|27798.41|27805.24|27805.24|27779.41|27779.41|0
1634563500000|2021-10-18 13:25:00|27792.32|27792.32|27814.88|27814.88|27832.11|27832.11|27792.32|27792.32|0
1634563800000|2021-10-18 13:30:00|27810.58|27810.58|27760.4|27760.4|27810.58|27810.58|27760.4|27760.4|0
1634564100000|2021-10-18 13:35:00|27764.71|27764.71|27718.84|27718.84|27774.07|27774.07|27714.53|27714.53|0
1634564400000|2021-10-18 13:40:00|27717.06|27717.06|27766.21|27766.21|27766.21|27766.21|27701.34|27701.34|0
1634564700000|2021-10-18 13:45:00|27761.91|27761.91|27741.13|27741.13|27766.21|27766.21|27741.13|27741.13|0
1634565000000|2021-10-18 13:50:00|27745.43|27745.43|27736.07|27736.07|27757.6|27757.6|27728.21|27728.21|0
1634565300000|2021-10-18 13:55:00|27740.37|27740.37|27736.07|27736.07|27744.68|27744.68|27729.98|27729.98|0
1634565600000|2021-10-18 14:00:00|27744.68|27744.68|27736.07|27736.07|27744.68|27744.68|27719.59|27719.59|0
1634565900000|2021-10-18 14:05:00|27740.37|27740.37|27741.4|27741.4|27748.23|27748.23|27726.7|27726.7|0
1634566200000|2021-10-18 14:10:00|27745.71|27745.71|27744.95|27744.95|27749.26|27749.26|27741.4|27741.4|0
1634566500000|2021-10-18 14:15:00|27743.18|27743.18|27731.01|27731.01|27749.26|27749.26|27731.01|27731.01|0
1634566800000|2021-10-18 14:20:00|27726.7|27726.7|27722.4|27722.4|27737.09|27737.09|27716.31|27716.31|0
1634567100000|2021-10-18 14:25:00|27718.09|27718.09|27732.03|27732.03|27734.56|27734.56|27709.48|27709.48|0
1634567400000|2021-10-18 14:30:00|27727.73|27727.73|27721.92|27721.92|27733.06|27733.06|27715.83|27715.83|0
1634567700000|2021-10-18 14:35:00|27726.22|27726.22|27753.84|27753.84|27753.84|27753.84|27701.14|27701.14|0
1634568000000|2021-10-18 14:40:00|27752.06|27752.06|27758.15|27758.15|27762.45|27762.45|27744.2|27744.2|0
1634568300000|2021-10-18 14:45:00|27753.84|27753.84|27753.84|27753.84|27753.84|27753.84|27743.45|27743.45|0
1634568600000|2021-10-18 14:50:00|27755.62|27755.62|27754.86|27754.86|27761.7|27761.7|27748.78|27748.78|0
1634568900000|2021-10-18 14:55:00|27750.56|27750.56|27770.31|27770.31|27772.09|27772.09|27741.94|27741.94|0
1634569200000|2021-10-18 15:00:00|27766.01|27766.01|27776.4|27776.4|27778.17|27778.17|27761.7|27761.7|0
1634569500000|2021-10-18 15:05:00|27780.7|27780.7|27803.26|27803.26|27806.82|27806.82|27776.4|27776.4|0
1634569800000|2021-10-18 15:10:00|27798.95|27798.95|27802.51|27802.51|27802.51|27802.51|27786.03|27786.03|0
1634570100000|2021-10-18 15:15:00|27806.82|27806.82|27817.96|27817.96|27817.96|27817.96|27802.51|27802.51|0
1634570400000|2021-10-18 15:20:00|27819.73|27819.73|27833.68|27833.68|27861.3|27861.3|27819.73|27819.73|0
1634570700000|2021-10-18 15:25:00|27829.37|27829.37|27809.34|27809.34|27829.37|27829.37|27800.73|27800.73|0
1634627700000|2021-10-19 07:15:00|27698.06|27698.06|27690.75|27690.75|27709.48|27709.48|27678.31|27678.31|0
1634628000000|2021-10-19 07:20:00|27695.05|27695.05|27697.58|27697.58|27726.22|27726.22|27691.5|27691.5|0
1634628300000|2021-10-19 07:25:00|27701.14|27701.14|27678.58|27678.58|27721.92|27721.92|27678.58|27678.58|0
1634628600000|2021-10-19 07:30:00|27682.89|27682.89|27764.98|27764.98|27764.98|27764.98|27682.89|27682.89|0
1634628900000|2021-10-19 07:35:00|27769.29|27769.29|27739.89|27739.89|27769.29|27769.29|27732.79|27732.79|0
1634629200000|2021-10-19 07:40:00|27752.81|27752.81|27729.5|27729.5|27754.59|27754.59|27729.5|27729.5|0
1634629500000|2021-10-19 07:45:00|27724.17|27724.17|27750.01|27750.01|27750.01|27750.01|27713.78|27713.78|0
1634629800000|2021-10-19 07:50:00|27741.4|27741.4|27739.62|27739.62|27741.4|27741.4|27716.31|27716.31|0
1634630100000|2021-10-19 07:55:00|27741.4|27741.4|27730.26|27730.26|27766.49|27766.49|27727.73|27727.73|0
1634630400000|2021-10-19 08:00:00|27725.95|27725.95|27751.79|27751.79|27751.79|27751.79|27711.25|27711.25|0
1634630700000|2021-10-19 08:05:00|27756.1|27756.1|27782.21|27782.21|27782.21|27782.21|27751.79|27751.79|0
1634631000000|2021-10-19 08:10:00|27786.51|27786.51|27804.49|27804.49|27814.88|27814.88|27772.57|27772.57|0
1634631300000|2021-10-19 08:15:00|27795.88|27795.88|27780.43|27780.43|27797.66|27797.66|27763.2|27763.2|0
1634631600000|2021-10-19 08:20:00|27784.74|27784.74|27792.6|27792.6|27794.37|27794.37|27784.74|27784.74|0
1634631900000|2021-10-19 08:25:00|27790.82|27790.82|27757.12|27757.12|27792.6|27792.6|27757.12|27757.12|0
1634632200000|2021-10-19 08:30:00|27752.81|27752.81|27730.26|27730.26|27755.34|27755.34|27730.26|27730.26|0
1634632500000|2021-10-19 08:35:00|27732.03|27732.03|27711.25|27711.25|27740.65|27740.65|27711.25|27711.25|0
1634632800000|2021-10-19 08:40:00|27715.56|27715.56|27736.34|27736.34|27749.26|27749.26|27711.25|27711.25|0
1634633100000|2021-10-19 08:45:00|27727.73|27727.73|27748.51|27748.51|27748.51|27748.51|27725.95|27725.95|0
1634633400000|2021-10-19 08:50:00|27750.28|27750.28|27741.67|27741.67|27750.28|27750.28|27739.89|27739.89|0
1634633700000|2021-10-19 08:55:00|27745.23|27745.23|27754.59|27754.59|27771.07|27771.07|27737.37|27737.37|0
1634634000000|2021-10-19 09:00:00|27750.28|27750.28|27783.23|27783.23|27783.23|27783.23|27750.28|27750.28|0
1634634300000|2021-10-19 09:05:00|27778.93|27778.93|27798.95|27798.95|27807.57|27807.57|27778.93|27778.93|0
1634634600000|2021-10-19 09:10:00|27794.65|27794.65|27800.73|27800.73|27802.51|27802.51|27788.56|27788.56|0
1634634900000|2021-10-19 09:15:00|27805.04|27805.04|27796.42|27796.42|27805.04|27805.04|27791.09|27791.09|0
1634635200000|2021-10-19 09:20:00|27792.12|27792.12|27779.95|27779.95|27800.73|27800.73|27771.34|27771.34|0
1634635500000|2021-10-19 09:25:00|27781.73|27781.73|27793.9|27793.9|27793.9|27793.9|27780.98|27780.98|0
1634635800000|2021-10-19 09:30:00|27795.67|27795.67|27773.12|27773.12|27795.67|27795.67|27767.03|27767.03|0
1634636100000|2021-10-19 09:35:00|27774.89|27774.89|27784.26|27784.26|27792.87|27792.87|27774.89|27774.89|0
1634636400000|2021-10-19 09:40:00|27788.56|27788.56|27788.56|27788.56|27790.34|27790.34|27784.26|27784.26|0
1634636700000|2021-10-19 09:45:00|27784.26|27784.26|27786.79|27786.79|27791.09|27791.09|27782.48|27782.48|0
1634637000000|2021-10-19 09:50:00|27791.09|27791.09|27778.17|27778.17|27795.4|27795.4|27778.17|27778.17|0
1634637300000|2021-10-19 09:55:00|27773.87|27773.87|27783.23|27783.23|27783.23|27783.23|27766.01|27766.01|0
1634637600000|2021-10-19 10:00:00|27785.01|27785.01|27802.24|27802.24|27810.1|27810.1|27785.01|27785.01|0
1634637900000|2021-10-19 10:05:00|27797.93|27797.93|27811.87|27811.87|27811.87|27811.87|27793.62|27793.62|0
1634638200000|2021-10-19 10:10:00|27813.65|27813.65|27810.1|27810.1|27813.65|27813.65|27810.1|27810.1|0
1634638500000|2021-10-19 10:15:00|27814.4|27814.4|27837.99|27837.99|27837.99|27837.99|27814.4|27814.4|0
1634638800000|2021-10-19 10:20:00|27833.68|27833.68|27812.9|27812.9|27833.68|27833.68|27812.9|27812.9|0
1634639100000|2021-10-19 10:25:00|27811.12|27811.12|27822.26|27822.26|27822.26|27822.26|27809.34|27809.34|0
1634639400000|2021-10-19 10:30:00|27826.57|27826.57|27847.35|27847.35|27847.35|27847.35|27826.57|27826.57|0
1634639700000|2021-10-19 10:35:00|27845.57|27845.57|27839.49|27839.49|27845.57|27845.57|27839.49|27839.49|0
1634640000000|2021-10-19 10:40:00|27835.18|27835.18|27826.57|27826.57|27836.96|27836.96|27826.57|27826.57|0
1634640300000|2021-10-19 10:45:00|27830.88|27830.88|27836.96|27836.96|27841.27|27841.27|27830.88|27830.88|0
1634640600000|2021-10-19 10:50:00|27841.27|27841.27|27830.12|27830.12|27843.04|27843.04|27828.35|27828.35|0
1634640900000|2021-10-19 10:55:00|27833.68|27833.68|27823.29|27823.29|27833.68|27833.68|27814.68|27814.68|0
1634641200000|2021-10-19 11:00:00|27821.51|27821.51|27824.31|27824.31|27825.07|27825.07|27812.9|27812.9|0
1634641500000|2021-10-19 11:05:00|27822.54|27822.54|27842.57|27842.57|27842.57|27842.57|27822.54|27822.54|0
1634641800000|2021-10-19 11:10:00|27844.34|27844.34|27830.67|27830.67|27847.9|27847.9|27830.67|27830.67|0
1634642100000|2021-10-19 11:15:00|27826.36|27826.36|27831.42|27831.42|27831.42|27831.42|27812.42|27812.42|0
1634642400000|2021-10-19 11:20:00|27840.04|27840.04|27855.76|27855.76|27858.29|27858.29|27840.04|27840.04|0
1634642700000|2021-10-19 11:25:00|27860.06|27860.06|27861.84|27861.84|27867.92|27867.92|27855.76|27855.76|0
1634643000000|2021-10-19 11:30:00|27860.06|27860.06|27851.45|27851.45|27861.84|27861.84|27842.84|27842.84|0
1634643300000|2021-10-19 11:35:00|27849.67|27849.67|27853.98|27853.98|27853.98|27853.98|27839.28|27839.28|0
1634643600000|2021-10-19 11:40:00|27852.2|27852.2|27841.81|27841.81|27852.2|27852.2|27841.81|27841.81|0
1634643900000|2021-10-19 11:45:00|27837.51|27837.51|27829.65|27829.65|27837.51|27837.51|27825.34|27825.34|0
1634644200000|2021-10-19 11:50:00|27833.95|27833.95|27830.4|27830.4|27833.95|27833.95|27826.09|27826.09|0
1634644500000|2021-10-19 11:55:00|27828.62|27828.62|27824.31|27824.31|27828.62|27828.62|27824.31|27824.31|0
1634644800000|2021-10-19 12:00:00|27822.54|27822.54|27825.07|27825.07|27832.93|27832.93|27822.54|27822.54|0
1634645100000|2021-10-19 12:05:00|27826.84|27826.84|27832.93|27832.93|27832.93|27832.93|27818.23|27818.23|0
1634645400000|2021-10-19 12:10:00|27834.7|27834.7|27828.62|27828.62|27834.7|27834.7|27828.62|27828.62|0
1634645700000|2021-10-19 12:15:00|27826.84|27826.84|27825.07|27825.07|27829.37|27829.37|27816.45|27816.45|0
1634646000000|2021-10-19 12:20:00|27829.37|27829.37|27812.9|27812.9|27829.37|27829.37|27812.9|27812.9|0
1634646300000|2021-10-19 12:25:00|27811.12|27811.12|27803.26|27803.26|27811.12|27811.12|27796.42|27796.42|0
1634646600000|2021-10-19 12:30:00|27806.82|27806.82|27806.06|27806.06|27820.76|27820.76|27806.06|27806.06|0
1634646900000|2021-10-19 12:35:00|27801.76|27801.76|27812.15|27812.15|27820.76|27820.76|27801.76|27801.76|0
1634647200000|2021-10-19 12:40:00|27810.37|27810.37|27814.68|27814.68|27814.68|27814.68|27799.98|27799.98|0
1634647500000|2021-10-19 12:45:00|27810.37|27810.37|27812.15|27812.15|27818.23|27818.23|27810.37|27810.37|0
1634647800000|2021-10-19 12:50:00|27807.84|27807.84|27809.62|27809.62|27809.62|27809.62|27794.92|27794.92|0
1634648100000|2021-10-19 12:55:00|27805.31|27805.31|27799.23|27799.23|27809.62|27809.62|27799.23|27799.23|0
1634648400000|2021-10-19 13:00:00|27803.53|27803.53|27806.34|27806.34|27814.95|27814.95|27803.53|27803.53|0
1634648700000|2021-10-19 13:05:00|27802.03|27802.03|27812.42|27812.42|27812.42|27812.42|27797.72|27797.72|0
1634649000000|2021-10-19 13:10:00|27816.73|27816.73|27807.36|27807.36|27828.89|27828.89|27807.36|27807.36|0
1634649300000|2021-10-19 13:15:00|27809.14|27809.14|27809.14|27809.14|27815.22|27815.22|27801.28|27801.28|0
1634649600000|2021-10-19 13:20:00|27813.44|27813.44|27797.72|27797.72|27813.44|27813.44|27789.11|27789.11|0
1634649900000|2021-10-19 13:25:00|27793.42|27793.42|27779.47|27779.47|27797.72|27797.72|27779.47|27779.47|0
1634650200000|2021-10-19 13:30:00|27783.78|27783.78|27764.78|27764.78|27783.78|27783.78|27753.63|27753.63|0
1634650500000|2021-10-19 13:35:00|27760.47|27760.47|27748.3|27748.3|27786.31|27786.31|27729.3|27729.3|0
1634650800000|2021-10-19 13:40:00|27752.61|27752.61|27755.14|27755.14|27775.92|27775.92|27750.83|27750.83|0
1634651100000|2021-10-19 13:45:00|27759.44|27759.44|27764.78|27764.78|27788.08|27788.08|27749.05|27749.05|0
1634651400000|2021-10-19 13:50:00|27769.08|27769.08|27779.47|27779.47|27800.25|27800.25|27760.47|27760.47|0
1634651700000|2021-10-19 13:55:00|27783.78|27783.78|27821.78|27821.78|27821.78|27821.78|27779.47|27779.47|0
1634652000000|2021-10-19 14:00:00|27817.48|27817.48|27844.34|27844.34|27869.43|27869.43|27817.48|27817.48|0
1634652300000|2021-10-19 14:05:00|27840.04|27840.04|27851.45|27851.45|27864.37|27864.37|27838.26|27838.26|0
1634652600000|2021-10-19 14:10:00|27849.67|27849.67|27823.56|27823.56|27866.9|27866.9|27823.56|27823.56|0
1634652900000|2021-10-19 14:15:00|27821.78|27821.78|27824.31|27824.31|27839.01|27839.01|27812.15|27812.15|0
1634653200000|2021-10-19 14:20:00|27822.54|27822.54|27846.87|27846.87|27846.87|27846.87|27818.23|27818.23|0
1634653500000|2021-10-19 14:25:00|27850.43|27850.43|27888.43|27888.43|27888.43|27888.43|27842.57|27842.57|0
1634653800000|2021-10-19 14:30:00|27892.74|27892.74|27875.51|27875.51|27892.74|27892.74|27867.65|27867.65|0
1634654100000|2021-10-19 14:35:00|27871.21|27871.21|27878.79|27878.79|27880.57|27880.57|27863.35|27863.35|0
1634654400000|2021-10-19 14:40:00|27883.1|27883.1|27884.88|27884.88|27886.65|27886.65|27876.26|27876.26|0
1634654700000|2021-10-19 14:45:00|27886.65|27886.65|27872.71|27872.71|27886.65|27886.65|27870.18|27870.18|0
1634655000000|2021-10-19 14:50:00|27868.4|27868.4|27894.24|27894.24|27894.24|27894.24|27859.52|27859.52|0
1634655300000|2021-10-19 14:55:00|27897.8|27897.8|27897.8|27897.8|27904.63|27904.63|27891.71|27891.71|0
1634655600000|2021-10-19 15:00:00|27893.49|27893.49|27883.85|27883.85|27893.49|27893.49|27878.79|27878.79|0
1634655900000|2021-10-19 15:05:00|27879.55|27879.55|27856.24|27856.24|27881.32|27881.32|27856.24|27856.24|0
1634656200000|2021-10-19 15:10:00|27862.32|27862.32|27841.54|27841.54|27862.32|27862.32|27841.54|27841.54|0
1634656500000|2021-10-19 15:15:00|27837.23|27837.23|27845.09|27845.09|27859.79|27859.79|27837.23|27837.23|0
1634656800000|2021-10-19 15:20:00|27840.79|27840.79|27827.87|27827.87|27840.79|27840.79|27812.42|27812.42|0
1634657100000|2021-10-19 15:25:00|27829.65|27829.65|27827.12|27827.12|27857.26|27857.26|27823.56|27823.56|0
1634714100000|2021-10-20 07:15:00|27910.44|27910.44|27945.92|27945.92|27958.84|27958.84|27888.91|27888.91|0
1634714400000|2021-10-20 07:20:00|27941.61|27941.61|27938.33|27938.33|27942.64|27942.64|27920.83|27920.83|0
1634714700000|2021-10-20 07:25:00|27942.64|27942.64|27989.26|27989.26|27997.87|27997.87|27923.64|27923.64|0
1634715000000|2021-10-20 07:30:00|27984.95|27984.95|27955.56|27955.56|27994.32|27994.32|27955.56|27955.56|0
1634715300000|2021-10-20 07:35:00|27959.87|27959.87|27965.2|27965.2|27969.5|27969.5|27957.34|27957.34|0
1634715600000|2021-10-20 07:40:00|27966.97|27966.97|27998.9|27998.9|27998.9|27998.9|27960.14|27960.14|0
1634715900000|2021-10-20 07:45:00|27994.59|27994.59|27972.31|27972.31|27994.59|27994.59|27966.97|27966.97|0
1634716200000|2021-10-20 07:50:00|27968.75|27968.75|27966.22|27966.22|27977.36|27977.36|27952.28|27952.28|0
1634716500000|2021-10-20 07:55:00|27962.67|27962.67|27936.83|27936.83|27962.67|27962.67|27936.83|27936.83|0
1634716800000|2021-10-20 08:00:00|27941.13|27941.13|27905.66|27905.66|27943.66|27943.66|27899.57|27899.57|0
1634717100000|2021-10-20 08:05:00|27903.88|27903.88|27871.69|27871.69|27903.88|27903.88|27871.69|27871.69|0
1634717400000|2021-10-20 08:10:00|27880.3|27880.3|27859.79|27859.79|27885.63|27885.63|27859.79|27859.79|0
1634717700000|2021-10-20 08:15:00|27856.24|27856.24|27827.6|27827.6|27856.24|27856.24|27823.29|27823.29|0
1634718000000|2021-10-20 08:20:00|27831.9|27831.9|27867.38|27867.38|27871.69|27871.69|27812.9|27812.9|0
1634718300000|2021-10-20 08:25:00|27863.07|27863.07|27848.38|27848.38|27863.07|27863.07|27839.76|27839.76|0
1634718600000|2021-10-20 08:30:00|27852.68|27852.68|27845.57|27845.57|27865.6|27865.6|27831.15|27831.15|0
1634718900000|2021-10-20 08:35:00|27841.27|27841.27|27836.96|27836.96|27841.27|27841.27|27817.68|27817.68|0
1634719200000|2021-10-20 08:40:00|27841.27|27841.27|27852.68|27852.68|27855.21|27855.21|27828.35|27828.35|0
1634719500000|2021-10-20 08:45:00|27865.6|27865.6|27869.91|27869.91|27874.21|27874.21|27861.3|27861.3|0
1634719800000|2021-10-20 08:50:00|27882.83|27882.83|27865.6|27865.6|27884.6|27884.6|27863.82|27863.82|0
1634720100000|2021-10-20 08:55:00|27869.91|27869.91|27882.83|27882.83|27887.13|27887.13|27869.91|27869.91|0
1634720400000|2021-10-20 09:00:00|27887.13|27887.13|27862.05|27862.05|27891.44|27891.44|27862.05|27862.05|0
1634720700000|2021-10-20 09:05:00|27860.27|27860.27|27882.08|27882.08|27890.69|27890.69|27860.27|27860.27|0
1634721000000|2021-10-20 09:10:00|27877.77|27877.77|27863.07|27863.07|27877.77|27877.77|27863.07|27863.07|0
1634721300000|2021-10-20 09:15:00|27867.38|27867.38|27882.08|27882.08|27886.38|27886.38|27860.54|27860.54|0
1634721600000|2021-10-20 09:20:00|27886.38|27886.38|27895.27|27895.27|27895.27|27895.27|27877.77|27877.77|0
1634721900000|2021-10-20 09:25:00|27890.96|27890.96|27916.05|27916.05|27916.05|27916.05|27890.96|27890.96|0
1634722200000|2021-10-20 09:30:00|27920.35|27920.35|27923.91|27923.91|27926.44|27926.44|27909.21|27909.21|0
1634722500000|2021-10-20 09:35:00|27919.6|27919.6|27928.22|27928.22|27936.08|27936.08|27913.52|27913.52|0
1634722800000|2021-10-20 09:40:00|27929.99|27929.99|27921.38|27921.38|27934.3|27934.3|27919.6|27919.6|0
1634723100000|2021-10-20 09:45:00|27917.07|27917.07|27917.07|27917.07|27921.38|27921.38|27917.07|27917.07|0
1634723400000|2021-10-20 09:50:00|27921.38|27921.38|27935.32|27935.32|27935.32|27935.32|27921.38|27921.38|0
1634723700000|2021-10-20 09:55:00|27939.63|27939.63|27943.19|27943.19|27945.71|27945.71|27935.32|27935.32|0
1634724000000|2021-10-20 10:00:00|27944.96|27944.96|27946.74|27946.74|27946.74|27946.74|27938.13|27938.13|0
1634724300000|2021-10-20 10:05:00|27951.05|27951.05|27965.74|27965.74|27965.74|27965.74|27951.05|27951.05|0
1634724600000|2021-10-20 10:10:00|27970.05|27970.05|27968.54|27968.54|27975.38|27975.38|27962.46|27962.46|0
1634724900000|2021-10-20 10:15:00|27970.32|27970.32|27963.97|27963.97|27983.99|27983.99|27963.97|27963.97|0
1634725200000|2021-10-20 10:20:00|27959.66|27959.66|27968.27|27968.27|27972.58|27972.58|27959.66|27959.66|0
1634725500000|2021-10-20 10:25:00|27970.05|27970.05|27965.74|27965.74|27970.05|27970.05|27961.44|27961.44|0
1634725800000|2021-10-20 10:30:00|27961.44|27961.44|27949.27|27949.27|27961.44|27961.44|27943.19|27943.19|0
1634726100000|2021-10-20 10:35:00|27953.58|27953.58|27941.41|27941.41|27957.88|27957.88|27941.41|27941.41|0
1634726400000|2021-10-20 10:40:00|27937.1|27937.1|27953.58|27953.58|27953.58|27953.58|27932.8|27932.8|0
1634726700000|2021-10-20 10:45:00|27949.27|27949.27|27949.27|27949.27|27953.58|27953.58|27944.96|27944.96|0
1634727000000|2021-10-20 10:50:00|27947.49|27947.49|27964.72|27964.72|27964.72|27964.72|27947.49|27947.49|0
1634727300000|2021-10-20 10:55:00|27960.41|27960.41|27980.44|27980.44|27984.75|27984.75|27957.88|27957.88|0
1634727600000|2021-10-20 11:00:00|27976.13|27976.13|27972.58|27972.58|27989.05|27989.05|27968.27|27968.27|0
1634727900000|2021-10-20 11:05:00|27968.27|27968.27|27987.28|27987.28|27987.28|27987.28|27968.27|27968.27|0
1634728200000|2021-10-20 11:10:00|27982.97|27982.97|27976.88|27976.88|27991.58|27991.58|27968.27|27968.27|0
1634728500000|2021-10-20 11:15:00|27963.97|27963.97|27971.83|27971.83|27976.13|27976.13|27963.97|27963.97|0
1634728800000|2021-10-20 11:20:00|27967.52|27967.52|27989.05|27989.05|27989.05|27989.05|27958.91|27958.91|0
1634729100000|2021-10-20 11:25:00|27993.36|27993.36|27986.52|27986.52|27997.67|27997.67|27957.13|27957.13|0
1634729400000|2021-10-20 11:30:00|27984.75|27984.75|27984.75|27984.75|27989.05|27989.05|27984.75|27984.75|0
1634729700000|2021-10-20 11:35:00|27980.44|27980.44|27976.13|27976.13|27989.05|27989.05|27974.36|27974.36|0
1634730000000|2021-10-20 11:40:00|27971.83|27971.83|27976.13|27976.13|27984.75|27984.75|27971.83|27971.83|0
1634730300000|2021-10-20 11:45:00|27980.44|27980.44|27982.22|27982.22|27982.22|27982.22|27978.66|27978.66|0
1634730600000|2021-10-20 11:50:00|27986.52|27986.52|27986.52|27986.52|27986.52|27986.52|27982.22|27982.22|0
1634730900000|2021-10-20 11:55:00|27990.83|27990.83|27986.52|27986.52|27990.83|27990.83|27982.22|27982.22|0
1634731200000|2021-10-20 12:00:00|27982.22|27982.22|27974.36|27974.36|27986.52|27986.52|27974.36|27974.36|0
1634731500000|2021-10-20 12:05:00|27978.66|27978.66|27989.05|27989.05|27989.05|27989.05|27978.66|27978.66|0
1634731800000|2021-10-20 12:10:00|27984.75|27984.75|27990.83|27990.83|27993.36|27993.36|27980.44|27980.44|0
1634732100000|2021-10-20 12:15:00|27986.52|27986.52|27982.22|27982.22|27992.61|27992.61|27977.91|27977.91|0
1634732400000|2021-10-20 12:20:00|27980.44|27980.44|27984.75|27984.75|27989.05|27989.05|27970.05|27970.05|0
1634732700000|2021-10-20 12:25:00|27989.05|27989.05|27986.52|27986.52|27995.14|27995.14|27986.52|27986.52|0
1634733000000|2021-10-20 12:30:00|27982.22|27982.22|27990.83|27990.83|27990.83|27990.83|27982.22|27982.22|0
1634733300000|2021-10-20 12:35:00|27986.52|27986.52|27990.08|27990.08|28001.22|28001.22|27983.99|27983.99|0
1634733600000|2021-10-20 12:40:00|27994.38|27994.38|27985.77|27985.77|27994.38|27994.38|27983.99|27983.99|0
1634733900000|2021-10-20 12:45:00|27981.46|27981.46|27977.16|27977.16|27981.46|27981.46|27972.85|27972.85|0
1634734200000|2021-10-20 12:50:00|27981.46|27981.46|27966.02|27966.02|27981.46|27981.46|27954.6|27954.6|0
1634734500000|2021-10-20 12:55:00|27974.63|27974.63|27960.96|27960.96|27988.57|27988.57|27960.96|27960.96|0
1634734800000|2021-10-20 13:00:00|27965.26|27965.26|27933.34|27933.34|27969.57|27969.57|27933.34|27933.34|0
1634735100000|2021-10-20 13:05:00|27937.65|27937.65|27953.85|27953.85|27955.63|27955.63|27933.34|27933.34|0
1634735400000|2021-10-20 13:10:00|27958.15|27958.15|27966.77|27966.77|27968.54|27968.54|27958.15|27958.15|0
1634735700000|2021-10-20 13:15:00|27971.07|27971.07|27977.16|27977.16|27977.16|27977.16|27966.77|27966.77|0
1634736000000|2021-10-20 13:20:00|27981.46|27981.46|27990.08|27990.08|27993.63|27993.63|27981.46|27981.46|0
1634736300000|2021-10-20 13:25:00|27985.77|27985.77|27985.77|27985.77|27993.63|27993.63|27977.16|27977.16|0
1634736600000|2021-10-20 13:30:00|27990.08|27990.08|27983.24|27983.24|27990.08|27990.08|27961.44|27961.44|0
1634736900000|2021-10-20 13:35:00|27991.85|27991.85|27985.02|27985.02|27991.85|27991.85|27971.07|27971.07|0
1634737200000|2021-10-20 13:40:00|27989.33|27989.33|27971.07|27971.07|27993.63|27993.63|27971.07|27971.07|0
1634737500000|2021-10-20 13:45:00|27979.69|27979.69|27982.49|27982.49|27998.96|27998.96|27969.57|27969.57|0
1634737800000|2021-10-20 13:50:00|27991.1|27991.1|28014.41|28014.41|28018.72|28018.72|27983.24|27983.24|0
1634738100000|2021-10-20 13:55:00|28016.19|28016.19|27990.83|27990.83|28026.58|28026.58|27990.83|27990.83|0
1634738400000|2021-10-20 14:00:00|27986.52|27986.52|28003|28003|28013.39|28013.39|27986.52|27986.52|0
1634738700000|2021-10-20 14:05:00|27995.14|27995.14|28013.39|28013.39|28026.31|28026.31|27980.44|27980.44|0
1634739000000|2021-10-20 14:10:00|28009.08|28009.08|27990.08|27990.08|28009.08|28009.08|27985.77|27985.77|0
1634739300000|2021-10-20 14:15:00|27998.69|27998.69|27977.91|27977.91|28003|28003|27975.38|27975.38|0
1634739600000|2021-10-20 14:20:00|27969.3|27969.3|27964.99|27964.99|27985.77|27985.77|27958.15|27958.15|0
1634739900000|2021-10-20 14:25:00|27960.68|27960.68|27983.24|27983.24|27991.85|27991.85|27960.68|27960.68|0
1634740200000|2021-10-20 14:30:00|27987.55|27987.55|27991.85|27991.85|27997.94|27997.94|27970.32|27970.32|0
1634740500000|2021-10-20 14:35:00|27996.16|27996.16|27989.33|27989.33|28005.8|28005.8|27983.24|27983.24|0
1634740800000|2021-10-20 14:40:00|27993.63|27993.63|28003.27|28003.27|28003.27|28003.27|27989.33|27989.33|0
1634741100000|2021-10-20 14:45:00|27998.96|27998.96|27993.63|27993.63|27999.72|27999.72|27989.33|27989.33|0
1634741400000|2021-10-20 14:50:00|27997.94|27997.94|27993.63|27993.63|27997.94|27997.94|27989.33|27989.33|0
1634741700000|2021-10-20 14:55:00|27995.41|27995.41|27986.8|27986.8|28008.33|28008.33|27986.8|27986.8|0
1634742000000|2021-10-20 15:00:00|27995.41|27995.41|28033.42|28033.42|28033.42|28033.42|27995.41|27995.41|0
1634742300000|2021-10-20 15:05:00|28037.72|28037.72|28052.69|28052.69|28061.3|28061.3|28037.72|28037.72|0
1634742600000|2021-10-20 15:10:00|28054.47|28054.47|28026.85|28026.85|28058.77|28058.77|28022.55|28022.55|0
1634742900000|2021-10-20 15:15:00|28031.16|28031.16|28010.38|28010.38|28031.16|28031.16|28006.07|28006.07|0
1634743200000|2021-10-20 15:20:00|28014.69|28014.69|28023.3|28023.3|28035.47|28035.47|28014.69|28014.69|0
1634743500000|2021-10-20 15:25:00|28018.99|28018.99|28011.13|28011.13|28030.13|28030.13|28011.13|28011.13|0
1634800500000|2021-10-21 07:15:00|28105.94|28105.94|28067.93|28067.93|28109.49|28109.49|28067.93|28067.93|0
1634800800000|2021-10-21 07:20:00|28076.55|28076.55|28064.11|28064.11|28095.55|28095.55|28054.74|28054.74|0
1634801100000|2021-10-21 07:25:00|28059.8|28059.8|28079.08|28079.08|28093.77|28093.77|28051.19|28051.19|0
1634801400000|2021-10-21 07:30:00|28065.13|28065.13|28134.85|28134.85|28139.16|28139.16|28062.6|28062.6|0
1634801700000|2021-10-21 07:35:00|28130.55|28130.55|28117.36|28117.36|28130.55|28130.55|28113.05|28113.05|0
1634802000000|2021-10-21 07:40:00|28115.58|28115.58|28098.08|28098.08|28119.88|28119.88|28093.77|28093.77|0
1634802300000|2021-10-21 07:45:00|28093.77|28093.77|28093.77|28093.77|28098.08|28098.08|28080.85|28080.85|0
1634802600000|2021-10-21 07:50:00|28089.47|28089.47|28116.81|28116.81|28143.67|28143.67|28089.47|28089.47|0
1634802900000|2021-10-21 07:55:00|28121.12|28121.12|28095|28095|28121.12|28121.12|28095|28095|0
1634803200000|2021-10-21 08:00:00|28090.7|28090.7|28094.25|28094.25|28103.62|28103.62|28085.37|28085.37|0
1634803500000|2021-10-21 08:05:00|28089.95|28089.95|28067.39|28067.39|28096.03|28096.03|28067.39|28067.39|0
1634803800000|2021-10-21 08:10:00|28070.94|28070.94|28074.98|28074.98|28075.25|28075.25|28059.53|28059.53|0
1634804100000|2021-10-21 08:15:00|28078.53|28078.53|28114.76|28114.76|28120.84|28120.84|28078.53|28078.53|0
1634804400000|2021-10-21 08:20:00|28119.07|28119.07|28146.95|28146.95|28146.95|28146.95|28114.76|28114.76|0
1634804700000|2021-10-21 08:25:00|28142.65|28142.65|28148.73|28148.73|28159.87|28159.87|28142.65|28142.65|0
1634805000000|2021-10-21 08:30:00|28153.04|28153.04|28142.65|28142.65|28153.04|28153.04|28130.48|28130.48|0
1634805300000|2021-10-21 08:35:00|28137.32|28137.32|28136.56|28136.56|28142.65|28142.65|28130.48|28130.48|0
1634805600000|2021-10-21 08:40:00|28132.26|28132.26|28149.48|28149.48|28158.1|28158.1|28123.65|28123.65|0
1634805900000|2021-10-21 08:45:00|28151.26|28151.26|28120.09|28120.09|28151.26|28151.26|28120.09|28120.09|0
1634806200000|2021-10-21 08:50:00|28115.78|28115.78|28131.23|28131.23|28131.23|28131.23|28115.78|28115.78|0
1634806500000|2021-10-21 08:55:00|28122.62|28122.62|28130.21|28130.21|28144.15|28144.15|28122.62|28122.62|0
1634806800000|2021-10-21 09:00:00|28131.99|28131.99|28144.15|28144.15|28144.15|28144.15|28131.99|28131.99|0
1634807100000|2021-10-21 09:05:00|28135.54|28135.54|28144.15|28144.15|28144.15|28144.15|28135.54|28135.54|0
1634807400000|2021-10-21 09:10:00|28148.46|28148.46|28131.23|28131.23|28148.46|28148.46|28129.46|28129.46|0
1634807700000|2021-10-21 09:15:00|28139.85|28139.85|28129.46|28129.46|28139.85|28139.85|28129.46|28129.46|0
1634808000000|2021-10-21 09:20:00|28131.23|28131.23|28145.93|28145.93|28150.24|28150.24|28131.23|28131.23|0
1634808300000|2021-10-21 09:25:00|28147.71|28147.71|28149.48|28149.48|28171.02|28171.02|28145.18|28145.18|0
1634808600000|2021-10-21 09:30:00|28147.71|28147.71|28143.4|28143.4|28152.01|28152.01|28143.4|28143.4|0
1634808900000|2021-10-21 09:35:00|28139.09|28139.09|28153.79|28153.79|28153.79|28153.79|28136.56|28136.56|0
1634809200000|2021-10-21 09:40:00|28149.48|28149.48|28149.48|28149.48|28162.4|28162.4|28145.18|28145.18|0
1634809500000|2021-10-21 09:45:00|28145.18|28145.18|28116.54|28116.54|28152.01|28152.01|28116.54|28116.54|0
1634809800000|2021-10-21 09:50:00|28114.76|28114.76|28093.23|28093.23|28117.29|28117.29|28089.67|28089.67|0
1634810100000|2021-10-21 09:55:00|28097.53|28097.53|28080.31|28080.31|28097.53|28097.53|28078.53|28078.53|0
1634810400000|2021-10-21 10:00:00|28078.53|28078.53|28094.25|28094.25|28095|28095|28078.53|28078.53|0
1634810700000|2021-10-21 10:05:00|28089.95|28089.95|28052.69|28052.69|28089.95|28089.95|28044.08|28044.08|0
1634811000000|2021-10-21 10:10:00|28057|28057|28077.03|28077.03|28077.03|28077.03|28057|28057|0
1634811300000|2021-10-21 10:15:00|28075.25|28075.25|28083.86|28083.86|28083.86|28083.86|28075.25|28075.25|0
1634811600000|2021-10-21 10:20:00|28079.56|28079.56|28052.69|28052.69|28080.31|28080.31|28048.38|28048.38|0
1634811900000|2021-10-21 10:25:00|28039.77|28039.77|28044.08|28044.08|28044.08|28044.08|28039.77|28039.77|0
1634812200000|2021-10-21 10:30:00|28035.47|28035.47|28026.85|28026.85|28049.41|28049.41|28026.85|28026.85|0
1634812500000|2021-10-21 10:35:00|28018.24|28018.24|28037.24|28037.24|28037.24|28037.24|28018.24|28018.24|0
1634812800000|2021-10-21 10:40:00|28035.47|28035.47|28032.94|28032.94|28035.47|28035.47|28007.85|28007.85|0
1634813100000|2021-10-21 10:45:00|28024.32|28024.32|28028.63|28028.63|28028.63|28028.63|28020.02|28020.02|0
1634813400000|2021-10-21 10:50:00|28024.32|28024.32|28018.24|28018.24|28024.32|28024.32|28015.71|28015.71|0
1634813700000|2021-10-21 10:55:00|28026.85|28026.85|28024.32|28024.32|28028.63|28028.63|28022.55|28022.55|0
1634814000000|2021-10-21 11:00:00|28028.63|28028.63|28037.24|28037.24|28037.24|28037.24|28024.32|28024.32|0
1634814300000|2021-10-21 11:05:00|28039.02|28039.02|28037.24|28037.24|28047.63|28047.63|28032.94|28032.94|0
1634814600000|2021-10-21 11:10:00|28039.02|28039.02|28031.16|28031.16|28039.02|28039.02|28031.16|28031.16|0
1634814900000|2021-10-21 11:15:00|28032.94|28032.94|28022.55|28022.55|28037.24|28037.24|28022.55|28022.55|0
1634815200000|2021-10-21 11:20:00|28018.24|28018.24|28018.24|28018.24|28026.85|28026.85|28018.24|28018.24|0
1634815500000|2021-10-21 11:25:00|28022.55|28022.55|28011.4|28011.4|28026.85|28026.85|28011.4|28011.4|0
1634815800000|2021-10-21 11:30:00|28020.02|28020.02|28001.01|28001.01|28020.02|28020.02|28001.01|28001.01|0
1634816100000|2021-10-21 11:35:00|28009.63|28009.63|27988.09|27988.09|28009.63|28009.63|27988.09|27988.09|0
1634816400000|2021-10-21 11:40:00|27986.32|27986.32|27975.17|27975.17|27994.18|27994.18|27975.17|27975.17|0
1634816700000|2021-10-21 11:45:00|27979.48|27979.48|27966.29|27966.29|27979.48|27979.48|27961.98|27961.98|0
1634817000000|2021-10-21 11:50:00|27957.68|27957.68|27948.79|27948.79|27966.29|27966.29|27948.79|27948.79|0
1634817300000|2021-10-21 11:55:00|27950.57|27950.57|27918.37|27918.37|27950.57|27950.57|27918.37|27918.37|0
1634817600000|2021-10-21 12:00:00|27920.15|27920.15|27883.65|27883.65|27920.15|27920.15|27883.65|27883.65|0
1634817900000|2021-10-21 12:05:00|27879.34|27879.34|27892.53|27892.53|27904.7|27904.7|27879.34|27879.34|0
1634818200000|2021-10-21 12:10:00|27888.23|27888.23|27904.7|27904.7|27904.7|27904.7|27888.23|27888.23|0
1634818500000|2021-10-21 12:15:00|27902.92|27902.92|27891.78|27891.78|27902.92|27902.92|27891.78|27891.78|0
1634818800000|2021-10-21 12:20:00|27896.09|27896.09|27910.78|27910.78|27910.78|27910.78|27896.09|27896.09|0
1634819100000|2021-10-21 12:25:00|27912.56|27912.56|27944.48|27944.48|27944.48|27944.48|27912.56|27912.56|0
1634819400000|2021-10-21 12:30:00|27948.79|27948.79|27935.87|27935.87|27955.63|27955.63|27934.09|27934.09|0
1634819700000|2021-10-21 12:35:00|27931.56|27931.56|27927.26|27927.26|27931.56|27931.56|27908.25|27908.25|0
1634820000000|2021-10-21 12:40:00|27922.95|27922.95|27949.81|27949.81|27949.81|27949.81|27922.95|27922.95|0
1634820300000|2021-10-21 12:45:00|27945.51|27945.51|27922.2|27922.2|27949.81|27949.81|27922.2|27922.2|0
1634820600000|2021-10-21 12:50:00|27930.81|27930.81|27938.4|27938.4|27943.73|27943.73|27930.81|27930.81|0
1634820900000|2021-10-21 12:55:00|27947.01|27947.01|27949.81|27949.81|27958.43|27958.43|27937.65|27937.65|0
1634821200000|2021-10-21 13:00:00|27948.04|27948.04|27952.34|27952.34|27958.43|27958.43|27948.04|27948.04|0
1634821500000|2021-10-21 13:05:00|27960.21|27960.21|27975.65|27975.65|27994.66|27994.66|27954.12|27954.12|0
1634821800000|2021-10-21 13:10:00|27971.35|27971.35|27973.12|27973.12|27979.96|27979.96|27971.35|27971.35|0
1634822100000|2021-10-21 13:15:00|27977.43|27977.43|27967.04|27967.04|27977.43|27977.43|27965.26|27965.26|0
1634822400000|2021-10-21 13:20:00|27962.73|27962.73|27954.12|27954.12|27967.04|27967.04|27954.12|27954.12|0
1634822700000|2021-10-21 13:25:00|27949.81|27949.81|27995.68|27995.68|27995.68|27995.68|27949.81|27949.81|0
1634823000000|2021-10-21 13:30:00|27999.24|27999.24|28007.1|28007.1|28013.18|28013.18|27988.85|27988.85|0
1634823300000|2021-10-21 13:35:00|28002.79|28002.79|27971.62|27971.62|28002.79|28002.79|27966.29|27966.29|0
1634823600000|2021-10-21 13:40:00|27973.4|27973.4|27981.26|27981.26|27995.96|27995.96|27973.4|27973.4|0
1634823900000|2021-10-21 13:45:00|27985.56|27985.56|27996.98|27996.98|27996.98|27996.98|27976.95|27976.95|0
1634824200000|2021-10-21 13:50:00|28001.29|28001.29|28000.26|28000.26|28001.29|28001.29|27987.34|27987.34|0
1634824500000|2021-10-21 13:55:00|27995.96|27995.96|27994.18|27994.18|27995.96|27995.96|27977.7|27977.7|0
1634824800000|2021-10-21 14:00:00|27998.48|27998.48|27983.79|27983.79|28002.79|28002.79|27979.48|27979.48|0
1634825100000|2021-10-21 14:05:00|27985.56|27985.56|27993.43|27993.43|27997.73|27997.73|27979.48|27979.48|0
1634825400000|2021-10-21 14:10:00|27997.73|27997.73|28007.1|28007.1|28013.18|28013.18|27997.73|27997.73|0
1634825700000|2021-10-21 14:15:00|28002.79|28002.79|28047.63|28047.63|28049.41|28049.41|28002.79|28002.79|0
1634826000000|2021-10-21 14:20:00|28056.25|28056.25|28049.41|28049.41|28056.25|28056.25|28045.1|28045.1|0
1634826300000|2021-10-21 14:25:00|28045.86|28045.86|28034.71|28034.71|28045.86|28045.86|28015.71|28015.71|0
1634826600000|2021-10-21 14:30:00|28030.41|28030.41|28036.49|28036.49|28038.27|28038.27|28017.49|28017.49|0
1634826900000|2021-10-21 14:35:00|28032.18|28032.18|28021.79|28021.79|28032.18|28032.18|28008.87|28008.87|0
1634827200000|2021-10-21 14:40:00|28020.02|28020.02|28002.79|28002.79|28024.32|28024.32|28002.79|28002.79|0
1634827500000|2021-10-21 14:45:00|27998.48|27998.48|28017.49|28017.49|28030.41|28030.41|27998.48|27998.48|0
1634827800000|2021-10-21 14:50:00|28013.18|28013.18|28011.4|28011.4|28013.18|28013.18|28001.01|28001.01|0
1634828100000|2021-10-21 14:55:00|28015.71|28015.71|28013.66|28013.66|28032.94|28032.94|28013.66|28013.66|0
1634828400000|2021-10-21 15:00:00|28011.88|28011.88|27991.85|27991.85|28013.66|28013.66|27983.24|27983.24|0
1634828700000|2021-10-21 15:05:00|27988.3|27988.3|27989.05|27989.05|28014.14|28014.14|27988.3|27988.3|0
1634829000000|2021-10-21 15:10:00|27997.67|27997.67|28003.75|28003.75|28009.83|28009.83|27995.14|27995.14|0
1634829300000|2021-10-21 15:15:00|28008.06|28008.06|27992.33|27992.33|28014.14|28014.14|27991.58|27991.58|0
1634829600000|2021-10-21 15:20:00|27996.64|27996.64|27984.47|27984.47|28013.11|28013.11|27984.47|27984.47|0
1634829900000|2021-10-21 15:25:00|27993.09|27993.09|27975.11|27975.11|27997.39|27997.39|27960.41|27960.41|0
1634886900000|2021-10-22 07:15:00|27842.09|27842.09|27897.32|27897.32|27899.1|27899.1|27829.17|27829.17|0
1634887200000|2021-10-22 07:20:00|27893.01|27893.01|27966.49|27966.49|27966.49|27966.49|27893.01|27893.01|0
1634887500000|2021-10-22 07:25:00|27979.41|27979.41|27975.86|27975.86|27994.11|27994.11|27965.47|27965.47|0
1634887800000|2021-10-22 07:30:00|27977.64|27977.64|27969.78|27969.78|27979.41|27979.41|27954.33|27954.33|0
1634888100000|2021-10-22 07:35:00|27965.47|27965.47|27999.92|27999.92|27999.92|27999.92|27949|27949|0
1634888400000|2021-10-22 07:40:00|28008.81|28008.81|28009.08|28009.08|28013.11|28013.11|27989.05|27989.05|0
1634888700000|2021-10-22 07:45:00|28010.86|28010.86|28015.92|28015.92|28017.97|28017.97|27994.38|27994.38|0
1634889000000|2021-10-22 07:50:00|28011.61|28011.61|28021.73|28021.73|28021.73|28021.73|28000.95|28000.95|0
1634889300000|2021-10-22 07:55:00|28017.42|28017.42|28021.73|28021.73|28034.65|28034.65|28013.11|28013.11|0
1634889600000|2021-10-22 08:00:00|28030.61|28030.61|27987.55|27987.55|28040.25|28040.25|27983.24|27983.24|0
1634889900000|2021-10-22 08:05:00|27978.94|27978.94|27998.96|27998.96|27999.72|27999.72|27973.6|27973.6|0
1634890200000|2021-10-22 08:10:00|28007.58|28007.58|27990.35|27990.35|28007.58|28007.58|27990.35|27990.35|0
1634890500000|2021-10-22 08:15:00|27994.66|27994.66|28004.02|28004.02|28004.02|28004.02|27989.33|27989.33|0
1634890800000|2021-10-22 08:20:00|28008.33|28008.33|27999.72|27999.72|28008.33|28008.33|27995.41|27995.41|0
1634891100000|2021-10-22 08:25:00|28001.49|28001.49|28011.13|28011.13|28015.44|28015.44|28001.49|28001.49|0
1634891400000|2021-10-22 08:30:00|28007.58|28007.58|27958.15|27958.15|28007.58|28007.58|27953.85|27953.85|0
1634891700000|2021-10-22 08:35:00|27956.38|27956.38|27987.55|27987.55|27989.33|27989.33|27956.38|27956.38|0
1634892000000|2021-10-22 08:40:00|27991.1|27991.1|27986.8|27986.8|27991.1|27991.1|27986.8|27986.8|0
1634892300000|2021-10-22 08:45:00|27982.49|27982.49|27966.02|27966.02|27982.49|27982.49|27966.02|27966.02|0
1634892600000|2021-10-22 08:50:00|27974.63|27974.63|27971.07|27971.07|27978.94|27978.94|27971.07|27971.07|0
1634892900000|2021-10-22 08:55:00|27974.63|27974.63|27953.85|27953.85|27974.63|27974.63|27949.54|27949.54|0
1634893200000|2021-10-22 09:00:00|27950.29|27950.29|27956.38|27956.38|27956.38|27956.38|27939.9|27939.9|0
1634893500000|2021-10-22 09:05:00|27947.76|27947.76|27936.62|27936.62|27947.76|27947.76|27936.62|27936.62|0
1634893800000|2021-10-22 09:10:00|27940.93|27940.93|27936.62|27936.62|27945.24|27945.24|27936.62|27936.62|0
1634894100000|2021-10-22 09:15:00|27932.32|27932.32|27937.65|27937.65|27941.95|27941.95|27924.46|27924.46|0
1634894400000|2021-10-22 09:20:00|27935.87|27935.87|27896.84|27896.84|27935.87|27935.87|27896.84|27896.84|0
1634894700000|2021-10-22 09:25:00|27901.15|27901.15|27901.15|27901.15|27909.76|27909.76|27896.84|27896.84|0
1634895000000|2021-10-22 09:30:00|27895.81|27895.81|27920.15|27920.15|27924.46|27924.46|27891.51|27891.51|0
1634895300000|2021-10-22 09:35:00|27924.46|27924.46|27920.15|27920.15|27924.46|27924.46|27920.15|27920.15|0
1634895600000|2021-10-22 09:40:00|27924.46|27924.46|27928.76|27928.76|27933.07|27933.07|27924.46|27924.46|0
1634895900000|2021-10-22 09:45:00|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|27933.07|0
1634896200000|2021-10-22 09:50:00|27937.37|27937.37|27947.76|27947.76|27947.76|27947.76|27928.76|27928.76|0
1634896500000|2021-10-22 09:55:00|27952.07|27952.07|27960.68|27960.68|27960.68|27960.68|27952.07|27952.07|0
1634896800000|2021-10-22 10:00:00|27964.99|27964.99|27953.58|27953.58|27964.99|27964.99|27953.58|27953.58|0
1634897100000|2021-10-22 10:05:00|27957.13|27957.13|28000.47|28000.47|28000.47|28000.47|27957.13|27957.13|0
1634897400000|2021-10-22 10:10:00|28017.69|28017.69|28022|28022|28022|28022|28017.69|28017.69|0
1634897700000|2021-10-22 10:15:00|28026.31|28026.31|28010.86|28010.86|28026.31|28026.31|28010.86|28010.86|0
1634898000000|2021-10-22 10:20:00|28006.55|28006.55|28016.19|28016.19|28016.19|28016.19|28002.24|28002.24|0
1634898300000|2021-10-22 10:25:00|28014.41|28014.41|27995.41|27995.41|28014.41|28014.41|27995.41|27995.41|0
1634898600000|2021-10-22 10:30:00|27991.1|27991.1|27991.1|27991.1|27992.88|27992.88|27982.49|27982.49|0
1634898900000|2021-10-22 10:35:00|27989.33|27989.33|27972.1|27972.1|27989.33|27989.33|27972.1|27972.1|0
1634899200000|2021-10-22 10:40:00|27967.79|27967.79|27973.88|27973.88|27973.88|27973.88|27967.79|27967.79|0
1634899500000|2021-10-22 10:45:00|27978.18|27978.18|27973.88|27973.88|27978.18|27978.18|27973.88|27973.88|0
1634899800000|2021-10-22 10:50:00|27969.57|27969.57|27987.07|27987.07|27987.07|27987.07|27969.57|27969.57|0
1634900100000|2021-10-22 10:55:00|27991.38|27991.38|27995.68|27995.68|28006.07|28006.07|27985.29|27985.29|0
1634900400000|2021-10-22 11:00:00|27997.46|27997.46|28012.16|28012.16|28012.16|28012.16|27997.46|27997.46|0
1634900700000|2021-10-22 11:05:00|28010.38|28010.38|28006.07|28006.07|28014.69|28014.69|28006.07|28006.07|0
1634901000000|2021-10-22 11:10:00|28004.29|28004.29|27995.68|27995.68|28004.29|28004.29|27995.68|27995.68|0
1634901300000|2021-10-22 11:15:00|27993.9|27993.9|27998.21|27998.21|27998.21|27998.21|27980.99|27980.99|0
1634901600000|2021-10-22 11:20:00|27999.99|27999.99|27999.99|27999.99|28021.52|28021.52|27999.99|27999.99|0
1634901900000|2021-10-22 11:25:00|28004.29|28004.29|28002.52|28002.52|28008.6|28008.6|28000.74|28000.74|0
1634902200000|2021-10-22 11:30:00|28006.82|28006.82|28017.21|28017.21|28019.74|28019.74|28005.05|28005.05|0
1634902500000|2021-10-22 11:35:00|28021.52|28021.52|28021.52|28021.52|28025.83|28025.83|28021.52|28021.52|0
1634902800000|2021-10-22 11:40:00|28017.21|28017.21|28021.52|28021.52|28021.52|28021.52|28017.21|28017.21|0
1634903100000|2021-10-22 11:45:00|28025.83|28025.83|28004.29|28004.29|28025.83|28025.83|28004.29|28004.29|0
1634903400000|2021-10-22 11:50:00|27999.99|27999.99|28006.82|28006.82|28008.6|28008.6|27999.99|27999.99|0
1634903700000|2021-10-22 11:55:00|28011.13|28011.13|28019.74|28019.74|28019.74|28019.74|28011.13|28011.13|0
1634904000000|2021-10-22 12:00:00|28015.44|28015.44|28006.82|28006.82|28015.44|28015.44|28006.82|28006.82|0
1634904300000|2021-10-22 12:05:00|28008.6|28008.6|28012.91|28012.91|28014.69|28014.69|28008.6|28008.6|0
1634904600000|2021-10-22 12:10:00|28011.13|28011.13|28011.13|28011.13|28019.74|28019.74|28011.13|28011.13|0
1634904900000|2021-10-22 12:15:00|28015.44|28015.44|28013.66|28013.66|28021.52|28021.52|28013.66|28013.66|0
1634905200000|2021-10-22 12:20:00|28010.11|28010.11|28008.33|28008.33|28012.63|28012.63|28008.33|28008.33|0
1634905500000|2021-10-22 12:25:00|28006.55|28006.55|28018.72|28018.72|28018.72|28018.72|28006.55|28006.55|0
1634905800000|2021-10-22 12:30:00|28023.03|28023.03|28033.42|28033.42|28033.42|28033.42|28023.03|28023.03|0
1634906100000|2021-10-22 12:35:00|28031.64|28031.64|28020.5|28020.5|28040.25|28040.25|28020.5|28020.5|0
1634906400000|2021-10-22 12:40:00|28016.19|28016.19|28004.02|28004.02|28016.19|28016.19|28004.02|28004.02|0
1634906700000|2021-10-22 12:45:00|27995.41|27995.41|28002.24|28002.24|28004.02|28004.02|27995.41|27995.41|0
1634907000000|2021-10-22 12:50:00|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|28006.55|0
1634907300000|2021-10-22 12:55:00|28013.66|28013.66|27998.96|27998.96|28021.52|28021.52|27994.66|27994.66|0
1634907600000|2021-10-22 13:00:00|27994.66|27994.66|28001.49|28001.49|28016.19|28016.19|27994.66|27994.66|0
1634907900000|2021-10-22 13:05:00|27997.19|27997.19|28016.94|28016.94|28030.89|28030.89|27997.19|27997.19|0
1634908200000|2021-10-22 13:10:00|28021.25|28021.25|27985.02|27985.02|28021.25|28021.25|27985.02|27985.02|0
1634908500000|2021-10-22 13:15:00|27980.71|27980.71|27971.07|27971.07|27985.02|27985.02|27971.07|27971.07|0
1634908800000|2021-10-22 13:20:00|27975.38|27975.38|27971.07|27971.07|27975.38|27975.38|27971.07|27971.07|0
1634909100000|2021-10-22 13:25:00|27975.38|27975.38|27986.52|27986.52|27988.3|27988.3|27975.38|27975.38|0
1634909400000|2021-10-22 13:30:00|27995.14|27995.14|28087.9|28087.9|28087.9|28087.9|27990.83|27990.83|0
1634909700000|2021-10-22 13:35:00|28096.51|28096.51|28106.15|28106.15|28116.54|28116.54|28089.67|28089.67|0
1634910000000|2021-10-22 13:40:00|28097.53|28097.53|28096.78|28096.78|28109.7|28109.7|28088.92|28088.92|0
1634910300000|2021-10-22 13:45:00|28101.09|28101.09|28117.56|28117.56|28144.43|28144.43|28101.09|28101.09|0
1634910600000|2021-10-22 13:50:00|28121.87|28121.87|28108.95|28108.95|28148.73|28148.73|28108.95|28108.95|0
1634910900000|2021-10-22 13:55:00|28113.26|28113.26|28108.95|28108.95|28132.26|28132.26|28102.86|28102.86|0
1634911200000|2021-10-22 14:00:00|28107.17|28107.17|28090.7|28090.7|28107.17|28107.17|28077.78|28077.78|0
1634911500000|2021-10-22 14:05:00|28095|28095|28095|28095|28097.53|28097.53|28078.53|28078.53|0
1634911800000|2021-10-22 14:10:00|28099.31|28099.31|28095|28095|28099.31|28099.31|28088.92|28088.92|0
1634912100000|2021-10-22 14:15:00|28090.7|28090.7|28071.69|28071.69|28099.31|28099.31|28063.08|28063.08|0
1634912400000|2021-10-22 14:20:00|28067.39|28067.39|28053.44|28053.44|28077.78|28077.78|28053.44|28053.44|0
1634912700000|2021-10-22 14:25:00|28057.75|28057.75|28047.36|28047.36|28057.75|28057.75|28043.05|28043.05|0
1634913000000|2021-10-22 14:30:00|28051.67|28051.67|28057.75|28057.75|28062.06|28062.06|28043.05|28043.05|0
1634913300000|2021-10-22 14:35:00|28053.44|28053.44|28055.97|28055.97|28057.75|28057.75|28049.14|28049.14|0
1634913600000|2021-10-22 14:40:00|28060.28|28060.28|28066.36|28066.36|28084.61|28084.61|28054.2|28054.2|0
1634913900000|2021-10-22 14:45:00|28068.14|28068.14|28069.92|28069.92|28078.53|28078.53|28059.53|28059.53|0
1634914200000|2021-10-22 14:50:00|28074.22|28074.22|28057|28057|28074.22|28074.22|28057|28057|0
1634914500000|2021-10-22 14:55:00|28052.69|28052.69|28040.52|28040.52|28052.69|28052.69|28027.6|28027.6|0
1634914800000|2021-10-22 15:00:00|28036.22|28036.22|28049.14|28049.14|28049.14|28049.14|28036.22|28036.22|0
1634915100000|2021-10-22 15:05:00|28050.91|28050.91|28011.13|28011.13|28055.22|28055.22|28011.13|28011.13|0
1634915400000|2021-10-22 15:10:00|28015.44|28015.44|28040.52|28040.52|28040.52|28040.52|28015.44|28015.44|0
1634915700000|2021-10-22 15:15:00|28038.75|28038.75|28036.22|28036.22|28038.75|28038.75|28030.13|28030.13|0
1634916000000|2021-10-22 15:20:00|28031.91|28031.91|28005.05|28005.05|28033.69|28033.69|28000.74|28000.74|0
1634916300000|2021-10-22 15:25:00|28003.27|28003.27|28012.91|28012.91|28030.13|28030.13|27997.19|27997.19|0
1635146100000|2021-10-25 07:15:00|27884.67|27884.67|27932.59|27932.59|27932.59|27932.59|27880.37|27880.37|0
1635146400000|2021-10-25 07:20:00|27923.98|27923.98|27911.81|27911.81|27932.59|27932.59|27898.62|27898.62|0
1635146700000|2021-10-25 07:25:00|27913.59|27913.59|27942.98|27942.98|27942.98|27942.98|27913.59|27913.59|0
1635147000000|2021-10-25 07:30:00|27944.76|27944.76|27916.87|27916.87|27944.76|27944.76|27912.56|27912.56|0
1635147300000|2021-10-25 07:35:00|27912.56|27912.56|27912.56|27912.56|27925.48|27925.48|27906.48|27906.48|0
1635147600000|2021-10-25 07:40:00|27916.87|27916.87|27896.09|27896.09|27916.87|27916.87|27891.78|27891.78|0
1635147900000|2021-10-25 07:45:00|27891.78|27891.78|27921.17|27921.17|27925.48|27925.48|27891.78|27891.78|0
1635148200000|2021-10-25 07:50:00|27919.4|27919.4|27934.09|27934.09|27934.09|27934.09|27907.23|27907.23|0
1635148500000|2021-10-25 07:55:00|27940.18|27940.18|27934.09|27934.09|27946.26|27946.26|27932.32|27932.32|0
1635148800000|2021-10-25 08:00:00|27938.4|27938.4|27936.62|27936.62|27948.79|27948.79|27932.32|27932.32|0
1635149100000|2021-10-25 08:05:00|27940.93|27940.93|27934.85|27934.85|27945.24|27945.24|27918.37|27918.37|0
1635149400000|2021-10-25 08:10:00|27942.71|27942.71|27951.32|27951.32|27951.32|27951.32|27933.07|27933.07|0
1635149700000|2021-10-25 08:15:00|27955.63|27955.63|27965.26|27965.26|27970.32|27970.32|27951.32|27951.32|0
1635150000000|2021-10-25 08:20:00|27969.57|27969.57|27967.04|27967.04|27982.49|27982.49|27954.87|27954.87|0
1635150300000|2021-10-25 08:25:00|27971.35|27971.35|27979.21|27979.21|27989.6|27989.6|27967.04|27967.04|0
1635150600000|2021-10-25 08:30:00|27980.99|27980.99|27992.13|27992.13|27996.43|27996.43|27977.43|27977.43|0
1635150900000|2021-10-25 08:35:00|28000.74|28000.74|27990.35|27990.35|28003.27|28003.27|27986.8|27986.8|0
1635151200000|2021-10-25 08:40:00|27994.66|27994.66|28007.58|28007.58|28011.88|28011.88|27990.35|27990.35|0
1635151500000|2021-10-25 08:45:00|28003.27|28003.27|28004.29|28004.29|28017.21|28017.21|27998.96|27998.96|0
1635151800000|2021-10-25 08:50:00|27998.21|27998.21|28020.77|28020.77|28020.77|28020.77|27998.21|27998.21|0
1635152100000|2021-10-25 08:55:00|28016.46|28016.46|28018.99|28018.99|28029.38|28029.38|28010.38|28010.38|0
1635152400000|2021-10-25 09:00:00|28014.69|28014.69|28002.52|28002.52|28018.99|28018.99|27998.21|27998.21|0
1635152700000|2021-10-25 09:05:00|28004.29|28004.29|28004.29|28004.29|28016.46|28016.46|28004.29|28004.29|0
1635153000000|2021-10-25 09:10:00|28008.6|28008.6|28007.85|28007.85|28016.46|28016.46|28003.54|28003.54|0
1635153300000|2021-10-25 09:15:00|28003.54|28003.54|27993.9|27993.9|28007.85|28007.85|27993.9|27993.9|0
1635153600000|2021-10-25 09:20:00|27985.29|27985.29|27979.21|27979.21|27985.29|27985.29|27974.9|27974.9|0
1635153900000|2021-10-25 09:25:00|27974.9|27974.9|27995.68|27995.68|27995.68|27995.68|27970.6|27970.6|0
1635154200000|2021-10-25 09:30:00|27991.38|27991.38|28015.71|28015.71|28021.79|28021.79|27991.38|27991.38|0
1635154500000|2021-10-25 09:35:00|28017.49|28017.49|28013.18|28013.18|28017.49|28017.49|28008.87|28008.87|0
1635154800000|2021-10-25 09:40:00|28014.96|28014.96|28022.82|28022.82|28031.43|28031.43|28014.96|28014.96|0
1635155100000|2021-10-25 09:45:00|28018.51|28018.51|28024.6|28024.6|28028.9|28028.9|28014.21|28014.21|0
1635155400000|2021-10-25 09:50:00|28028.9|28028.9|28021.04|28021.04|28028.9|28028.9|28020.29|28020.29|0
1635155700000|2021-10-25 09:55:00|28016.74|28016.74|28021.04|28021.04|28021.04|28021.04|28006.35|28006.35|0
1635156000000|2021-10-25 10:00:00|28019.26|28019.26|28061.58|28061.58|28061.58|28061.58|28014.96|28014.96|0
1635156300000|2021-10-25 10:05:00|28063.35|28063.35|28049.41|28049.41|28063.35|28063.35|28040.8|28040.8|0
1635156600000|2021-10-25 10:10:00|28045.1|28045.1|28058.02|28058.02|28066.64|28066.64|28032.18|28032.18|0
1635156900000|2021-10-25 10:15:00|28053.72|28053.72|28066.64|28066.64|28066.64|28066.64|28049.41|28049.41|0
1635157500000|2021-10-25 10:25:00|28068.41|28068.41|28076.27|28076.27|28084.89|28084.89|28068.41|28068.41|0
1635157800000|2021-10-25 10:30:00|28068.41|28068.41|28059.8|28059.8|28076.27|28076.27|28051.19|28051.19|0
1635158100000|2021-10-25 10:35:00|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28053.72|28053.72|0
1635158400000|2021-10-25 10:40:00|28059.8|28059.8|28037.24|28037.24|28059.8|28059.8|28037.24|28037.24|0
1635158700000|2021-10-25 10:45:00|28035.47|28035.47|28025.08|28025.08|28035.47|28035.47|28018.99|28018.99|0
1635159000000|2021-10-25 10:50:00|28020.77|28020.77|28012.91|28012.91|28020.77|28020.77|28006.07|28006.07|0
1635159300000|2021-10-25 10:55:00|28008.6|28008.6|27990.35|27990.35|28008.6|28008.6|27990.35|27990.35|0
1635159600000|2021-10-25 11:00:00|27986.04|27986.04|27986.04|27986.04|27992.13|27992.13|27977.43|27977.43|0
1635159900000|2021-10-25 11:05:00|27981.74|27981.74|27968.82|27968.82|27981.74|27981.74|27968.82|27968.82|0
1635160200000|2021-10-25 11:10:00|27967.04|27967.04|27944.48|27944.48|27967.04|27967.04|27940.18|27940.18|0
1635160500000|2021-10-25 11:15:00|27946.26|27946.26|27960.21|27960.21|27964.51|27964.51|27946.26|27946.26|0
1635160800000|2021-10-25 11:20:00|27951.59|27951.59|27939.42|27939.42|27951.59|27951.59|27939.42|27939.42|0
1635161100000|2021-10-25 11:25:00|27935.12|27935.12|27924.73|27924.73|27935.12|27935.12|27924.73|27924.73|0
1635161400000|2021-10-25 11:30:00|27929.03|27929.03|27929.03|27929.03|27933.34|27933.34|27924.73|27924.73|0
1635161700000|2021-10-25 11:35:00|27927.26|27927.26|27906.48|27906.48|27927.26|27927.26|27906.48|27906.48|0
1635162000000|2021-10-25 11:40:00|27902.17|27902.17|27920.42|27920.42|27920.42|27920.42|27897.86|27897.86|0
1635162300000|2021-10-25 11:45:00|27918.64|27918.64|27917.62|27917.62|27926.51|27926.51|27905.73|27905.73|0
1635162600000|2021-10-25 11:50:00|27921.93|27921.93|27948.79|27948.79|27954.87|27954.87|27921.93|27921.93|0
1635162900000|2021-10-25 11:55:00|27944.48|27944.48|27938.4|27938.4|27944.48|27944.48|27934.09|27934.09|0
1635163200000|2021-10-25 12:00:00|27942.71|27942.71|27932.32|27932.32|27948.79|27948.79|27932.32|27932.32|0
1635163500000|2021-10-25 12:05:00|27936.62|27936.62|27928.76|27928.76|27936.62|27936.62|27928.76|27928.76|0
1635163800000|2021-10-25 12:10:00|27932.32|27932.32|27920.15|27920.15|27932.32|27932.32|27913.31|27913.31|0
1635164100000|2021-10-25 12:15:00|27915.84|27915.84|27921.17|27921.17|27921.93|27921.93|27915.84|27915.84|0
1635164400000|2021-10-25 12:20:00|27922.95|27922.95|27913.31|27913.31|27922.95|27922.95|27910.78|27910.78|0
1635164700000|2021-10-25 12:25:00|27915.09|27915.09|27905.45|27905.45|27915.09|27915.09|27901.9|27901.9|0
1635165000000|2021-10-25 12:30:00|27909.76|27909.76|27909.76|27909.76|27913.31|27913.31|27909.76|27909.76|0
1635165300000|2021-10-25 12:35:00|27905.45|27905.45|27887.95|27887.95|27905.45|27905.45|27879.34|27879.34|0
1635165600000|2021-10-25 12:40:00|27896.57|27896.57|27890.48|27890.48|27896.57|27896.57|27890.48|27890.48|0
1635165900000|2021-10-25 12:45:00|27886.18|27886.18|27890.48|27890.48|27890.48|27890.48|27880.84|27880.84|0
1635166200000|2021-10-25 12:50:00|27886.18|27886.18|27895.81|27895.81|27895.81|27895.81|27873.26|27873.26|0
1635166500000|2021-10-25 12:55:00|27894.04|27894.04|27889.73|27889.73|27894.04|27894.04|27889.73|27889.73|0
1635166800000|2021-10-25 13:00:00|27898.34|27898.34|27899.37|27899.37|27906.2|27906.2|27894.04|27894.04|0
1635167100000|2021-10-25 13:05:00|27895.06|27895.06|27899.37|27899.37|27899.37|27899.37|27884.67|27884.67|0
1635167400000|2021-10-25 13:10:00|27895.06|27895.06|27917.62|27917.62|27917.62|27917.62|27895.06|27895.06|0
1635167700000|2021-10-25 13:15:00|27913.31|27913.31|27909.01|27909.01|27913.31|27913.31|27896.84|27896.84|0
1635168000000|2021-10-25 13:20:00|27904.7|27904.7|27888.23|27888.23|27904.7|27904.7|27888.23|27888.23|0
1635168300000|2021-10-25 13:25:00|27896.84|27896.84|27907.98|27907.98|27907.98|27907.98|27895.06|27895.06|0
1635168600000|2021-10-25 13:30:00|27909.76|27909.76|27851.72|27851.72|27926.98|27926.98|27847.42|27847.42|0
1635168900000|2021-10-25 13:35:00|27843.11|27843.11|27787.88|27787.88|27846.39|27846.39|27779.27|27779.27|0
1635169200000|2021-10-25 13:40:00|27792.19|27792.19|27825.13|27825.13|27833.75|27833.75|27777.49|27777.49|0
1635169500000|2021-10-25 13:45:00|27823.36|27823.36|27867.45|27867.45|27871.75|27871.75|27817.27|27817.27|0
1635169800000|2021-10-25 13:50:00|27871.75|27871.75|27892.53|27892.53|27901.9|27901.9|27868.2|27868.2|0
1635170100000|2021-10-25 13:55:00|27888.98|27888.98|27876.06|27876.06|27896.84|27896.84|27864.92|27864.92|0
1635170400000|2021-10-25 14:00:00|27880.37|27880.37|27895.06|27895.06|27895.06|27895.06|27873.53|27873.53|0
1635170700000|2021-10-25 14:05:00|27890.76|27890.76|27891.51|27891.51|27897.59|27897.59|27876.06|27876.06|0
1635171000000|2021-10-25 14:10:00|27895.81|27895.81|27850.97|27850.97|27895.81|27895.81|27850.97|27850.97|0
1635171300000|2021-10-25 14:15:00|27852.75|27852.75|27862.11|27862.11|27878.59|27878.59|27844.89|27844.89|0
1635171600000|2021-10-25 14:20:00|27853.5|27853.5|27849.19|27849.19|27866.42|27866.42|27840.58|27840.58|0
1635171900000|2021-10-25 14:25:00|27847.42|27847.42|27845.64|27845.64|27847.42|27847.42|27816.25|27816.25|0
1635172200000|2021-10-25 14:30:00|27837.03|27837.03|27830.19|27830.19|27837.03|27837.03|27826.64|27826.64|0
1635172500000|2021-10-25 14:35:00|27825.89|27825.89|27818.02|27818.02|27825.89|27825.89|27805.1|27805.1|0
1635172800000|2021-10-25 14:40:00|27822.33|27822.33|27796.49|27796.49|27830.19|27830.19|27796.49|27796.49|0
1635173100000|2021-10-25 14:45:00|27800.8|27800.8|27808.66|27808.66|27808.66|27808.66|27790.41|27790.41|0
1635173400000|2021-10-25 14:50:00|27812.97|27812.97|27836.28|27836.28|27840.58|27840.58|27811.19|27811.19|0
1635173700000|2021-10-25 14:55:00|27840.58|27840.58|27802.58|27802.58|27840.58|27840.58|27802.58|27802.58|0
1635174000000|2021-10-25 15:00:00|27798.27|27798.27|27777.49|27777.49|27798.27|27798.27|27777.49|27777.49|0
1635174300000|2021-10-25 15:05:00|27775.71|27775.71|27763.54|27763.54|27775.71|27775.71|27759.24|27759.24|0
1635174600000|2021-10-25 15:10:00|27759.24|27759.24|27748.1|27748.1|27763.54|27763.54|27743.79|27743.79|0
1635174900000|2021-10-25 15:15:00|27743.79|27743.79|27776.74|27776.74|27776.74|27776.74|27736.95|27736.95|0
1635175200000|2021-10-25 15:20:00|27772.43|27772.43|27761.01|27761.01|27781.8|27781.8|27756.71|27756.71|0
1635175500000|2021-10-25 15:25:00|27756.71|27756.71|27800.05|27800.05|27800.05|27800.05|27756.71|27756.71|0
1635232500000|2021-10-26 07:15:00|27877.56|27877.56|27829.44|27829.44|27882.89|27882.89|27829.44|27829.44|0
1635232800000|2021-10-26 07:20:00|27838.05|27838.05|27873.53|27873.53|27903.67|27903.67|27838.05|27838.05|0
1635233100000|2021-10-26 07:25:00|27869.22|27869.22|27836.55|27836.55|27877.84|27877.84|27832.24|27832.24|0
1635233400000|2021-10-26 07:30:00|27827.94|27827.94|27858.35|27858.35|27875.58|27875.58|27819.32|27819.32|0
1635233700000|2021-10-26 07:35:00|27854.05|27854.05|27870.52|27870.52|27892.05|27892.05|27835.04|27835.04|0
1635234000000|2021-10-26 07:40:00|27874.83|27874.83|27885.97|27885.97|27896.36|27896.36|27874.83|27874.83|0
1635234300000|2021-10-26 07:45:00|27894.58|27894.58|27919.67|27919.67|27936.9|27936.9|27894.58|27894.58|0
1635234600000|2021-10-26 07:50:00|27915.36|27915.36|27900.67|27900.67|27919.67|27919.67|27893.83|27893.83|0
1635234900000|2021-10-26 07:55:00|27896.36|27896.36|27930.06|27930.06|27934.37|27934.37|27892.05|27892.05|0
1635235200000|2021-10-26 08:00:00|27934.37|27934.37|27941.2|27941.2|27958.43|27958.43|27930.06|27930.06|0
1635235500000|2021-10-26 08:05:00|27936.9|27936.9|27898.14|27898.14|27936.9|27936.9|27898.14|27898.14|0
1635235800000|2021-10-26 08:10:00|27911.06|27911.06|27904.97|27904.97|27911.06|27911.06|27900.67|27900.67|0
1635236100000|2021-10-26 08:15:00|27909.28|27909.28|27915.36|27915.36|27915.36|27915.36|27903.95|27903.95|0
1635236400000|2021-10-26 08:20:00|27919.67|27919.67|27915.36|27915.36|27936.9|27936.9|27911.06|27911.06|0
1635236700000|2021-10-26 08:25:00|27913.59|27913.59|27911.81|27911.81|27916.12|27916.12|27907.5|27907.5|0
1635237000000|2021-10-26 08:30:00|27913.59|27913.59|27950.57|27950.57|27950.57|27950.57|27913.59|27913.59|0
1635237300000|2021-10-26 08:35:00|27941.95|27941.95|27929.03|27929.03|27941.95|27941.95|27916.12|27916.12|0
1635237600000|2021-10-26 08:40:00|27924.73|27924.73|27931.84|27931.84|27934.37|27934.37|27924.73|27924.73|0
1635237900000|2021-10-26 08:45:00|27933.61|27933.61|27923.22|27923.22|27942.23|27942.23|27919.67|27919.67|0
1635238200000|2021-10-26 08:50:00|27931.84|27931.84|27951.59|27951.59|27951.59|27951.59|27930.06|27930.06|0
1635238500000|2021-10-26 08:55:00|27955.9|27955.9|27935.12|27935.12|27960.21|27960.21|27935.12|27935.12|0
1635238800000|2021-10-26 09:00:00|27930.81|27930.81|27926.51|27926.51|27930.81|27930.81|27926.51|27926.51|0
1635239100000|2021-10-26 09:05:00|27917.89|27917.89|27904.22|27904.22|27917.89|27917.89|27893.83|27893.83|0
1635239400000|2021-10-26 09:10:00|27902.44|27902.44|27879.13|27879.13|27902.44|27902.44|27879.13|27879.13|0
1635239700000|2021-10-26 09:15:00|27883.44|27883.44|27864.44|27864.44|27885.97|27885.97|27864.44|27864.44|0
1635240000000|2021-10-26 09:20:00|27868.74|27868.74|27868.74|27868.74|27879.89|27879.89|27862.66|27862.66|0
1635240300000|2021-10-26 09:25:00|27864.44|27864.44|27866.97|27866.97|27868.74|27868.74|27858.35|27858.35|0
1635240600000|2021-10-26 09:30:00|27862.66|27862.66|27877.36|27877.36|27877.36|27877.36|27862.66|27862.66|0
1635240900000|2021-10-26 09:35:00|27881.66|27881.66|27891.3|27891.3|27895.61|27895.61|27881.66|27881.66|0
1635241200000|2021-10-26 09:40:00|27889.52|27889.52|27906.75|27906.75|27906.75|27906.75|27889.52|27889.52|0
1635241500000|2021-10-26 09:45:00|27911.06|27911.06|27910.3|27910.3|27911.06|27911.06|27902.44|27902.44|0
1635241800000|2021-10-26 09:50:00|27906|27906|27918.17|27918.17|27922.47|27922.47|27901.69|27901.69|0
1635242100000|2021-10-26 09:55:00|27922.47|27922.47|27931.08|27931.08|27935.39|27935.39|27922.47|27922.47|0
1635242400000|2021-10-26 10:00:00|27935.39|27935.39|27915.64|27915.64|27935.39|27935.39|27915.64|27915.64|0
1635242700000|2021-10-26 10:05:00|27919.94|27919.94|27928.56|27928.56|27928.56|27928.56|27907.02|27907.02|0
1635243000000|2021-10-26 10:10:00|27919.94|27919.94|27887.27|27887.27|27926.03|27926.03|27887.27|27887.27|0
1635243300000|2021-10-26 10:15:00|27882.96|27882.96|27901.96|27901.96|27901.96|27901.96|27857.12|27857.12|0
1635243600000|2021-10-26 10:20:00|27914.88|27914.88|27935.94|27935.94|27944.55|27944.55|27901.49|27901.49|0
1635243900000|2021-10-26 10:25:00|27944.55|27944.55|27938.47|27938.47|27951.39|27951.39|27921.24|27921.24|0
1635244200000|2021-10-26 10:30:00|27947.08|27947.08|27957.47|27957.47|27963.55|27963.55|27947.08|27947.08|0
1635244500000|2021-10-26 10:35:00|27961.78|27961.78|27953.92|27953.92|27966.83|27966.83|27953.92|27953.92|0
1635244800000|2021-10-26 10:40:00|27958.22|27958.22|27987.62|27987.62|27987.62|27987.62|27947.08|27947.08|0
1635245100000|2021-10-26 10:45:00|27983.31|27983.31|27983.31|27983.31|27996.23|27996.23|27979|27979|0
1635245400000|2021-10-26 10:50:00|27987.62|27987.62|27991.92|27991.92|27998.76|27998.76|27979|27979|0
1635245700000|2021-10-26 10:55:00|27996.23|27996.23|27989.12|27989.12|27996.23|27996.23|27984.81|27984.81|0
1635246000000|2021-10-26 11:00:00|27993.43|27993.43|27967.59|27967.59|27993.43|27993.43|27967.59|27967.59|0
1635246300000|2021-10-26 11:05:00|27971.89|27971.89|27971.89|27971.89|27976.2|27976.2|27971.89|27971.89|0
1635246600000|2021-10-26 11:10:00|27967.59|27967.59|27940.72|27940.72|27967.59|27967.59|27940.72|27940.72|0
1635247200000|2021-10-26 11:20:00|27936.42|27936.42|27940.72|27940.72|27940.72|27940.72|27932.11|27932.11|0
1635247500000|2021-10-26 11:25:00|27945.03|27945.03|27957.2|27957.2|27957.2|27957.2|27945.03|27945.03|0
1635247800000|2021-10-26 11:30:00|27953.64|27953.64|27951.11|27951.11|27959.73|27959.73|27946.81|27946.81|0
1635248100000|2021-10-26 11:35:00|27959.73|27959.73|27976.95|27976.95|27976.95|27976.95|27955.42|27955.42|0
1635248400000|2021-10-26 11:40:00|27975.17|27975.17|27960.48|27960.48|27975.17|27975.17|27960.48|27960.48|0
1635248700000|2021-10-26 11:45:00|27964.78|27964.78|27970.87|27970.87|27970.87|27970.87|27945.78|27945.78|0
1635249000000|2021-10-26 11:50:00|27975.17|27975.17|27976.95|27976.95|27992.67|27992.67|27964.78|27964.78|0
1635249300000|2021-10-26 11:55:00|27981.26|27981.26|27968.34|27968.34|27981.26|27981.26|27968.34|27968.34|0
1635249600000|2021-10-26 12:00:00|27972.65|27972.65|27970.12|27970.12|27984.81|27984.81|27970.12|27970.12|0
1635249900000|2021-10-26 12:05:00|27965.81|27965.81|27959.73|27959.73|27965.81|27965.81|27957.2|27957.2|0
1635250200000|2021-10-26 12:10:00|27964.03|27964.03|27957.95|27957.95|27964.03|27964.03|27949.34|27949.34|0
1635250500000|2021-10-26 12:15:00|27949.34|27949.34|27949.34|27949.34|27962.26|27962.26|27949.34|27949.34|0
1635250800000|2021-10-26 12:20:00|27945.03|27945.03|27956.44|27956.44|27956.44|27956.44|27944.28|27944.28|0
1635251100000|2021-10-26 12:25:00|27952.14|27952.14|27939.97|27939.97|27952.14|27952.14|27925.27|27925.27|0
1635251400000|2021-10-26 12:30:00|27943.53|27943.53|27928.08|27928.08|27945.3|27945.3|27928.08|27928.08|0
1635251700000|2021-10-26 12:35:00|27932.38|27932.38|27933.14|27933.14|27935.66|27935.66|27928.83|27928.83|0
1635252000000|2021-10-26 12:40:00|27928.83|27928.83|27931.36|27931.36|27933.14|27933.14|27924.52|27924.52|0
1635252300000|2021-10-26 12:45:00|27927.05|27927.05|27953.64|27953.64|27957.95|27957.95|27923.5|27923.5|0
1635252600000|2021-10-26 12:50:00|27945.03|27945.03|27970.87|27970.87|27970.87|27970.87|27945.03|27945.03|0
1635252900000|2021-10-26 12:55:00|27975.17|27975.17|27991.65|27991.65|27991.65|27991.65|27975.17|27975.17|0
1635253200000|2021-10-26 13:00:00|27995.96|27995.96|27997.73|27997.73|28021.79|28021.79|27991.65|27991.65|0
1635253500000|2021-10-26 13:05:00|27999.51|27999.51|27986.59|27986.59|27999.51|27999.51|27986.59|27986.59|0
1635253800000|2021-10-26 13:10:00|27990.9|27990.9|27992.67|27992.67|28001.29|28001.29|27990.9|27990.9|0
1635254100000|2021-10-26 13:15:00|28001.29|28001.29|27986.59|27986.59|28001.29|28001.29|27986.59|27986.59|0
1635254400000|2021-10-26 13:20:00|27988.37|27988.37|27988.37|27988.37|27996.23|27996.23|27984.06|27984.06|0
1635254700000|2021-10-26 13:25:00|27984.06|27984.06|27994.45|27994.45|27994.45|27994.45|27975.45|27975.45|0
1635255000000|2021-10-26 13:30:00|27998.76|27998.76|27987.62|27987.62|28000.53|28000.53|27958.22|27958.22|0
1635255300000|2021-10-26 13:35:00|27983.31|27983.31|27986.86|27986.86|28022.34|28022.34|27981.53|27981.53|0
1635255600000|2021-10-26 13:40:00|27983.31|27983.31|27983.58|27983.58|28010.17|28010.17|27983.31|27983.31|0
1635255900000|2021-10-26 13:45:00|27992.19|27992.19|27977.5|27977.5|27996.5|27996.5|27954.19|27954.19|0
1635256200000|2021-10-26 13:50:00|27981.8|27981.8|27972.17|27972.17|27984.33|27984.33|27967.11|27967.11|0
1635256500000|2021-10-26 13:55:00|27976.47|27976.47|27989.39|27989.39|27995.48|27995.48|27976.47|27976.47|0
1635256800000|2021-10-26 14:00:00|27991.17|27991.17|28029.18|28029.18|28037.79|28037.79|27986.86|27986.86|0
1635257100000|2021-10-26 14:05:00|28030.95|28030.95|27991.17|27991.17|28030.95|28030.95|27985.09|27985.09|0
1635257400000|2021-10-26 14:10:00|27995.48|27995.48|28000.53|28000.53|28008.4|28008.4|27987.62|27987.62|0
1635257700000|2021-10-26 14:15:00|28004.84|28004.84|27998.01|27998.01|28004.84|28004.84|27991.92|27991.92|0
1635258000000|2021-10-26 14:20:00|28002.31|28002.31|27949.61|27949.61|28002.31|28002.31|27949.61|27949.61|0
1635258300000|2021-10-26 14:25:00|27945.3|27945.3|27908.8|27908.8|27945.3|27945.3|27895.13|27895.13|0
1635258600000|2021-10-26 14:30:00|27904.49|27904.49|27904.49|27904.49|27934.64|27934.64|27891.57|27891.57|0
1635258900000|2021-10-26 14:35:00|27902.72|27902.72|27894.1|27894.1|27911.33|27911.33|27885.49|27885.49|0
1635259200000|2021-10-26 14:40:00|27889.8|27889.8|27881.18|27881.18|27902.72|27902.72|27881.18|27881.18|0
1635259500000|2021-10-26 14:45:00|27885.49|27885.49|27877.63|27877.63|27886.24|27886.24|27869.02|27869.02|0
1635259800000|2021-10-26 14:50:00|27875.85|27875.85|27869.77|27869.77|27875.85|27875.85|27862.93|27862.93|0
1635260100000|2021-10-26 14:55:00|27874.08|27874.08|27876.88|27876.88|27889.8|27889.8|27869.77|27869.77|0
1635260400000|2021-10-26 15:00:00|27881.18|27881.18|27866.49|27866.49|27885.49|27885.49|27866.49|27866.49|0
1635260700000|2021-10-26 15:05:00|27870.79|27870.79|27887.27|27887.27|27891.57|27891.57|27870.79|27870.79|0
1635261000000|2021-10-26 15:10:00|27882.96|27882.96|27910.58|27910.58|27910.58|27910.58|27879.41|27879.41|0
1635261300000|2021-10-26 15:15:00|27906.27|27906.27|27881.18|27881.18|27916.66|27916.66|27881.18|27881.18|0
1635261600000|2021-10-26 15:20:00|27885.49|27885.49|27876.88|27876.88|27888.02|27888.02|27875.1|27875.1|0
1635261900000|2021-10-26 15:25:00|27885.49|27885.49|27929.85|27929.85|27933.41|27933.41|27872.57|27872.57|0
1635318900000|2021-10-27 07:15:00|27925.75|27925.75|27933.61|27933.61|27937.92|27937.92|27901.69|27901.69|0
1635319200000|2021-10-27 07:20:00|27929.31|27929.31|27914.88|27914.88|27932.11|27932.11|27907.02|27907.02|0
1635319500000|2021-10-27 07:25:00|27913.11|27913.11|27882.96|27882.96|27928.83|27928.83|27882.96|27882.96|0
1635319800000|2021-10-27 07:30:00|27891.57|27891.57|27895.13|27895.13|27901.21|27901.21|27880.43|27880.43|0
1635320100000|2021-10-27 07:35:00|27890.82|27890.82|27866.21|27866.21|27890.82|27890.82|27862.93|27862.93|0
1635320400000|2021-10-27 07:40:00|27861.91|27861.91|27856.85|27856.85|27863.69|27863.69|27829.23|27829.23|0
1635320700000|2021-10-27 07:45:00|27852.54|27852.54|27877.9|27877.9|27908.05|27908.05|27852.54|27852.54|0
1635321000000|2021-10-27 07:50:00|27899.44|27899.44|27933.89|27933.89|27942.5|27942.5|27897.66|27897.66|0
1635321300000|2021-10-27 07:55:00|27942.5|27942.5|27999.51|27999.51|28003.82|28003.82|27942.5|27942.5|0
1635321600000|2021-10-27 08:00:00|27995.2|27995.2|27952.62|27952.62|27995.2|27995.2|27952.62|27952.62|0
1635321900000|2021-10-27 08:05:00|27944|27944|27985.29|27985.29|27985.29|27985.29|27944|27944|0
1635322200000|2021-10-27 08:10:00|27980.99|27980.99|27960.96|27960.96|27989.6|27989.6|27956.65|27956.65|0
1635322500000|2021-10-27 08:15:00|27956.65|27956.65|27954.12|27954.12|27960.96|27960.96|27946.26|27946.26|0
1635322800000|2021-10-27 08:20:00|27958.43|27958.43|27972.1|27972.1|27986.04|27986.04|27952.34|27952.34|0
1635323100000|2021-10-27 08:25:00|27967.79|27967.79|28047.36|28047.36|28051.67|28051.67|27963.49|27963.49|0
1635323400000|2021-10-27 08:30:00|28043.05|28043.05|28049.14|28049.14|28087.9|28087.9|28043.05|28043.05|0
1635323700000|2021-10-27 08:35:00|28053.44|28053.44|28002.52|28002.52|28053.44|28053.44|28002.52|28002.52|0
1635324000000|2021-10-27 08:40:00|28006.82|28006.82|28055.97|28055.97|28055.97|28055.97|28000.74|28000.74|0
1635324300000|2021-10-27 08:45:00|28047.36|28047.36|28033.69|28033.69|28062.06|28062.06|28027.6|28027.6|0
1635324600000|2021-10-27 08:50:00|28031.91|28031.91|27990.35|27990.35|28031.91|28031.91|27990.35|27990.35|0
1635324900000|2021-10-27 08:55:00|27988.57|27988.57|28015.44|28015.44|28020.5|28020.5|27988.57|27988.57|0
1635325200000|2021-10-27 09:00:00|28011.13|28011.13|28024.05|28024.05|28035.19|28035.19|27988.57|27988.57|0
1635325500000|2021-10-27 09:05:00|28028.36|28028.36|28023.03|28023.03|28035.94|28035.94|28023.03|28023.03|0
1635325800000|2021-10-27 09:10:00|28021.25|28021.25|28056.72|28056.72|28061.03|28061.03|28016.94|28016.94|0
1635326100000|2021-10-27 09:15:00|28061.03|28061.03|28044.83|28044.83|28061.03|28061.03|28040.52|28040.52|0
1635326400000|2021-10-27 09:20:00|28040.52|28040.52|28041.28|28041.28|28044.83|28044.83|28032.66|28032.66|0
1635326700000|2021-10-27 09:25:00|28045.58|28045.58|28034.44|28034.44|28051.67|28051.67|28032.66|28032.66|0
1635327000000|2021-10-27 09:30:00|28032.66|28032.66|28036.97|28036.97|28041.28|28041.28|28032.66|28032.66|0
1635327300000|2021-10-27 09:35:00|28028.36|28028.36|28038.75|28038.75|28055.97|28055.97|28028.36|28028.36|0
1635327600000|2021-10-27 09:40:00|28034.44|28034.44|28047.36|28047.36|28047.36|28047.36|28034.44|28034.44|0
1635327900000|2021-10-27 09:45:00|28034.44|28034.44|28026.58|28026.58|28038.75|28038.75|28022.27|28022.27|0
1635328200000|2021-10-27 09:50:00|28030.89|28030.89|28048.11|28048.11|28056.72|28056.72|28030.89|28030.89|0
1635328500000|2021-10-27 09:55:00|28052.42|28052.42|28061.3|28061.3|28063.08|28063.08|28043.81|28043.81|0
1635328800000|2021-10-27 10:00:00|28057.75|28057.75|28026.58|28026.58|28057.75|28057.75|28026.58|28026.58|0
1635329100000|2021-10-27 10:05:00|28031.91|28031.91|28057|28057|28057|28057|28031.91|28031.91|0
1635329400000|2021-10-27 10:10:00|28058.77|28058.77|28050.91|28050.91|28059.53|28059.53|28042.3|28042.3|0
1635329700000|2021-10-27 10:15:00|28052.69|28052.69|28052.69|28052.69|28052.69|28052.69|28048.38|28048.38|0
1635330000000|2021-10-27 10:20:00|28057|28057|28065.61|28065.61|28065.61|28065.61|28057|28057|0
1635330300000|2021-10-27 10:25:00|28074.22|28074.22|28077.78|28077.78|28082.08|28082.08|28073.47|28073.47|0
1635330600000|2021-10-27 10:30:00|28073.47|28073.47|28073.47|28073.47|28083.86|28083.86|28073.47|28073.47|0
1635330900000|2021-10-27 10:35:00|28077.78|28077.78|28073.47|28073.47|28077.78|28077.78|28067.39|28067.39|0
1635331200000|2021-10-27 10:40:00|28069.17|28069.17|28075.25|28075.25|28081.33|28081.33|28069.17|28069.17|0
1635331500000|2021-10-27 10:45:00|28070.94|28070.94|28069.17|28069.17|28071.69|28071.69|28063.08|28063.08|0
1635331800000|2021-10-27 10:50:00|28064.86|28064.86|28042.3|28042.3|28064.86|28064.86|28038.75|28038.75|0
1635332100000|2021-10-27 10:55:00|28044.08|28044.08|28056.25|28056.25|28057|28057|28039.77|28039.77|0
1635332400000|2021-10-27 11:00:00|28059.8|28059.8|28056.25|28056.25|28060.55|28060.55|28051.94|28051.94|0
1635332700000|2021-10-27 11:05:00|28069.17|28069.17|28086.66|28086.66|28090.97|28090.97|28069.17|28069.17|0
1635333000000|2021-10-27 11:10:00|28095.28|28095.28|28096.3|28096.3|28119.61|28119.61|28095.28|28095.28|0
1635333300000|2021-10-27 11:15:00|28100.61|28100.61|28122.14|28122.14|28122.14|28122.14|28100.61|28100.61|0
1635333600000|2021-10-27 11:20:00|28123.92|28123.92|28119.61|28119.61|28128.22|28128.22|28119.61|28119.61|0
1635333900000|2021-10-27 11:25:00|28115.31|28115.31|28113.53|28113.53|28115.31|28115.31|28100.61|28100.61|0
1635334200000|2021-10-27 11:30:00|28109.22|28109.22|28115.31|28115.31|28119.61|28119.61|28109.22|28109.22|0
1635334500000|2021-10-27 11:35:00|28119.61|28119.61|28100.61|28100.61|28119.61|28119.61|28100.61|28100.61|0
1635334800000|2021-10-27 11:40:00|28104.92|28104.92|28100.61|28100.61|28104.92|28104.92|28100.61|28100.61|0
1635335100000|2021-10-27 11:45:00|28104.92|28104.92|28098.08|28098.08|28108.47|28108.47|28098.08|28098.08|0
1635335400000|2021-10-27 11:50:00|28094.52|28094.52|28100.61|28100.61|28104.92|28104.92|28094.52|28094.52|0
1635335700000|2021-10-27 11:55:00|28096.3|28096.3|28082.36|28082.36|28096.3|28096.3|28082.36|28082.36|0
1635336000000|2021-10-27 12:00:00|28078.05|28078.05|28062.33|28062.33|28078.05|28078.05|28062.33|28062.33|0
1635336300000|2021-10-27 12:05:00|28057|28057|28060.55|28060.55|28064.86|28064.86|28052.69|28052.69|0
1635336600000|2021-10-27 12:10:00|28056.25|28056.25|28061.3|28061.3|28067.39|28067.39|28056.25|28056.25|0
1635336900000|2021-10-27 12:15:00|28057|28057|28058.77|28058.77|28058.77|28058.77|28048.38|28048.38|0
1635337200000|2021-10-27 12:20:00|28052.69|28052.69|28031.91|28031.91|28052.69|28052.69|28031.91|28031.91|0
1635337500000|2021-10-27 12:25:00|28036.22|28036.22|28031.91|28031.91|28036.22|28036.22|28027.6|28027.6|0
1635337800000|2021-10-27 12:30:00|28036.22|28036.22|28019.74|28019.74|28040.52|28040.52|28019.74|28019.74|0
1635338100000|2021-10-27 12:35:00|28015.44|28015.44|28064.59|28064.59|28077.51|28077.51|28009.35|28009.35|0
1635338400000|2021-10-27 12:40:00|28073.2|28073.2|28073.2|28073.2|28073.2|28073.2|28060.28|28060.28|0
1635338700000|2021-10-27 12:45:00|28068.89|28068.89|28052.42|28052.42|28068.89|28068.89|28052.42|28052.42|0
1635339000000|2021-10-27 12:50:00|28065.34|28065.34|28067.11|28067.11|28071.42|28071.42|28061.03|28061.03|0
1635339300000|2021-10-27 12:55:00|28062.81|28062.81|28058.5|28058.5|28067.11|28067.11|28054.2|28054.2|0
1635339600000|2021-10-27 13:00:00|28067.11|28067.11|28102.59|28102.59|28102.59|28102.59|28067.11|28067.11|0
1635339900000|2021-10-27 13:05:00|28098.29|28098.29|28096.51|28096.51|28103.34|28103.34|28090.42|28090.42|0
1635340200000|2021-10-27 13:10:00|28100.81|28100.81|28122.62|28122.62|28131.23|28131.23|28100.81|28100.81|0
1635340500000|2021-10-27 13:15:00|28120.84|28120.84|28110.45|28110.45|28123.37|28123.37|28110.45|28110.45|0
1635340800000|2021-10-27 13:20:00|28106.15|28106.15|28093.23|28093.23|28106.15|28106.15|28088.92|28088.92|0
1635341100000|2021-10-27 13:25:00|28097.53|28097.53|28107.17|28107.17|28111.48|28111.48|28093.23|28093.23|0
1635341400000|2021-10-27 13:30:00|28120.09|28120.09|28092.47|28092.47|28148.73|28148.73|28092.47|28092.47|0
1635341700000|2021-10-27 13:35:00|28088.17|28088.17|28047.36|28047.36|28088.17|28088.17|28047.36|28047.36|0
1635342000000|2021-10-27 13:40:00|28051.67|28051.67|27992.88|27992.88|28051.67|28051.67|27992.88|27992.88|0
1635342300000|2021-10-27 13:45:00|28001.49|28001.49|28049.89|28049.89|28054.2|28054.2|28001.49|28001.49|0
1635342600000|2021-10-27 13:50:00|28045.58|28045.58|28074.98|28074.98|28096.51|28096.51|28045.58|28045.58|0
1635342900000|2021-10-27 13:55:00|28079.28|28079.28|28031.91|28031.91|28079.28|28079.28|28019.74|28019.74|0
1635343200000|2021-10-27 14:00:00|28036.22|28036.22|28059.53|28059.53|28059.53|28059.53|28031.91|28031.91|0
1635343500000|2021-10-27 14:05:00|28068.14|28068.14|28039.77|28039.77|28068.14|28068.14|28035.47|28035.47|0
1635343800000|2021-10-27 14:10:00|28035.47|28035.47|28018.72|28018.72|28044.08|28044.08|28016.19|28016.19|0
1635344100000|2021-10-27 14:15:00|28023.03|28023.03|28008.33|28008.33|28023.03|28023.03|27999.72|27999.72|0
1635344400000|2021-10-27 14:20:00|28012.63|28012.63|27996.16|27996.16|28016.94|28016.94|27996.16|27996.16|0
1635344700000|2021-10-27 14:25:00|27991.85|27991.85|27978.94|27978.94|27991.85|27991.85|27978.94|27978.94|0
1635345000000|2021-10-27 14:30:00|27987.55|27987.55|28008.33|28008.33|28018.72|28018.72|27983.24|27983.24|0
1635345300000|2021-10-27 14:35:00|28016.94|28016.94|28000.47|28000.47|28016.94|28016.94|27999.72|27999.72|0
1635345600000|2021-10-27 14:40:00|28004.77|28004.77|28032.39|28032.39|28036.7|28036.7|27996.16|27996.16|0
1635345900000|2021-10-27 14:45:00|28036.7|28036.7|28039.23|28039.23|28041|28041|28030.61|28030.61|0
1635346200000|2021-10-27 14:50:00|28034.92|28034.92|28045.31|28045.31|28049.62|28049.62|28013.39|28013.39|0
1635346500000|2021-10-27 14:55:00|28049.62|28049.62|28044.56|28044.56|28060.01|28060.01|28040.25|28040.25|0
1635346800000|2021-10-27 15:00:00|28040.25|28040.25|28071.69|28071.69|28072.45|28072.45|28035.94|28035.94|0
1635347100000|2021-10-27 15:05:00|28067.39|28067.39|28054.74|28054.74|28076.27|28076.27|28054.74|28054.74|0
1635347400000|2021-10-27 15:10:00|28059.05|28059.05|28040.52|28040.52|28059.05|28059.05|28026.1|28026.1|0
1635347700000|2021-10-27 15:15:00|28042.3|28042.3|28032.94|28032.94|28046.61|28046.61|28023.3|28023.3|0
1635348000000|2021-10-27 15:20:00|28028.63|28028.63|28014.69|28014.69|28031.16|28031.16|28006.07|28006.07|0
1635348300000|2021-10-27 15:25:00|28010.38|28010.38|28008.6|28008.6|28010.38|28010.38|27983.51|27983.51|0
1635405300000|2021-10-28 07:15:00|27991.38|27991.38|28012.16|28012.16|28012.16|28012.16|27955.15|27955.15|0
1635405600000|2021-10-28 07:20:00|28015.71|28015.71|28008.87|28008.87|28036.49|28036.49|28007.1|28007.1|0
1635405900000|2021-10-28 07:25:00|28017.49|28017.49|27995.41|27995.41|28026.1|28026.1|27995.41|27995.41|0
1635406200000|2021-10-28 07:30:00|27991.1|27991.1|27927.74|27927.74|27991.1|27991.1|27919.88|27919.88|0
1635406500000|2021-10-28 07:35:00|27914.82|27914.82|27886.65|27886.65|27916.32|27916.32|27882.35|27882.35|0
1635406800000|2021-10-28 07:40:00|27878.04|27878.04|27936.83|27936.83|27944.69|27944.69|27873.74|27873.74|0
1635407100000|2021-10-28 07:45:00|27940.38|27940.38|27968|27968|27968|27968|27940.38|27940.38|0
1635407400000|2021-10-28 07:50:00|27959.39|27959.39|27974.83|27974.83|27983.45|27983.45|27949.75|27949.75|0
1635407700000|2021-10-28 07:55:00|27978.39|27978.39|27998.69|27998.69|27998.69|27998.69|27976.88|27976.88|0
1635408000000|2021-10-28 08:00:00|27994.38|27994.38|27977.91|27977.91|28020.97|28020.97|27973.6|27973.6|0
1635408300000|2021-10-28 08:05:00|27982.22|27982.22|27978.39|27978.39|27982.22|27982.22|27937.85|27937.85|0
1635408600000|2021-10-28 08:10:00|27974.08|27974.08|27995.62|27995.62|27995.62|27995.62|27965.47|27965.47|0
1635408900000|2021-10-28 08:15:00|27991.31|27991.31|27988.03|27988.03|28019.95|28019.95|27978.39|27978.39|0
1635409200000|2021-10-28 08:20:00|27992.33|27992.33|28018.92|28018.92|28018.92|28018.92|27983.45|27983.45|0
1635409500000|2021-10-28 08:25:00|28027.54|28027.54|28042.23|28042.23|28055.15|28055.15|28023.23|28023.23|0
1635409800000|2021-10-28 08:30:00|28037.93|28037.93|28024.26|28024.26|28037.93|28037.93|28016.4|28016.4|0
1635410100000|2021-10-28 08:35:00|28019.95|28019.95|28064.79|28064.79|28064.79|28064.79|28012.09|28012.09|0
1635410400000|2021-10-28 08:40:00|28056.18|28056.18|28064.04|28064.04|28090.9|28090.9|28051.87|28051.87|0
1635410700000|2021-10-28 08:45:00|28068.35|28068.35|28062.26|28062.26|28068.35|28068.35|28053.65|28053.65|0
1635411000000|2021-10-28 08:50:00|28060.49|28060.49|28049.07|28049.07|28060.49|28060.49|28049.07|28049.07|0
1635411300000|2021-10-28 08:55:00|28044.76|28044.76|28048.32|28048.32|28056.93|28056.93|28044.76|28044.76|0
1635411600000|2021-10-28 09:00:00|28044.01|28044.01|28007.51|28007.51|28044.01|28044.01|28007.51|28007.51|0
1635411900000|2021-10-28 09:05:00|27998.9|27998.9|27997.12|27997.12|28001.43|28001.43|27988.51|27988.51|0
1635412200000|2021-10-28 09:10:00|28001.43|28001.43|28009.29|28009.29|28011.06|28011.06|27999.65|27999.65|0
1635412500000|2021-10-28 09:15:00|28011.06|28011.06|27985.98|27985.98|28011.06|28011.06|27985.98|27985.98|0
1635412800000|2021-10-28 09:20:00|27987.75|27987.75|27987.75|27987.75|27993.84|27993.84|27983.45|27983.45|0
1635413100000|2021-10-28 09:25:00|27989.53|27989.53|27988.78|27988.78|27993.09|27993.09|27980.92|27980.92|0
1635413400000|2021-10-28 09:30:00|27997.39|27997.39|28007.03|28007.03|28015.64|28015.64|27986.25|27986.25|0
1635413700000|2021-10-28 09:35:00|28008.81|28008.81|28014.89|28014.89|28026.03|28026.03|28008.81|28008.81|0
1635414000000|2021-10-28 09:40:00|28023.5|28023.5|28045.04|28045.04|28049.34|28049.34|28023.5|28023.5|0
1635414300000|2021-10-28 09:45:00|28053.65|28053.65|28042.51|28042.51|28059.73|28059.73|28042.51|28042.51|0
1635414600000|2021-10-28 09:50:00|28046.81|28046.81|28055.43|28055.43|28061.51|28061.51|28042.51|28042.51|0
1635414900000|2021-10-28 09:55:00|28051.12|28051.12|28055.43|28055.43|28064.04|28064.04|28043.26|28043.26|0
1635415200000|2021-10-28 10:00:00|28051.12|28051.12|28070.12|28070.12|28070.12|28070.12|28046.81|28046.81|0
1635415500000|2021-10-28 10:05:00|28061.51|28061.51|28041.48|28041.48|28061.51|28061.51|28041.48|28041.48|0
1635415800000|2021-10-28 10:10:00|28037.18|28037.18|28042.23|28042.23|28042.23|28042.23|28025.01|28025.01|0
1635416100000|2021-10-28 10:15:00|28044.01|28044.01|28056.93|28056.93|28056.93|28056.93|28044.01|28044.01|0
1635416400000|2021-10-28 10:20:00|28060.49|28060.49|28057.96|28057.96|28060.49|28060.49|28045.79|28045.79|0
1635416700000|2021-10-28 10:25:00|28062.26|28062.26|28051.87|28051.87|28066.57|28066.57|28051.87|28051.87|0
1635417000000|2021-10-28 10:30:00|28047.57|28047.57|28023.23|28023.23|28056.18|28056.18|28023.23|28023.23|0
1635417300000|2021-10-28 10:35:00|28018.92|28018.92|28020.7|28020.7|28020.7|28020.7|28012.09|28012.09|0
1635417600000|2021-10-28 10:40:00|28018.92|28018.92|28010.31|28010.31|28020.7|28020.7|28010.31|28010.31|0
1635417900000|2021-10-28 10:45:00|28012.09|28012.09|28013.87|28013.87|28018.17|28018.17|28012.09|28012.09|0
1635418200000|2021-10-28 10:50:00|28012.09|28012.09|28031.09|28031.09|28031.09|28031.09|28012.09|28012.09|0
1635418500000|2021-10-28 10:55:00|28035.4|28035.4|28001.7|28001.7|28035.4|28035.4|27999.92|27999.92|0
1635418800000|2021-10-28 11:00:00|27993.09|27993.09|27977.64|27977.64|27993.09|27993.09|27967.25|27967.25|0
1635419100000|2021-10-28 11:05:00|27979.41|27979.41|27992.33|27992.33|27992.33|27992.33|27976.88|27976.88|0
1635419400000|2021-10-28 11:10:00|27994.11|27994.11|28003.75|28003.75|28003.75|28003.75|27994.11|27994.11|0
1635419700000|2021-10-28 11:15:00|28008.06|28008.06|27974.36|27974.36|28008.06|28008.06|27974.36|27974.36|0
1635420000000|2021-10-28 11:20:00|27965.74|27965.74|27970.8|27970.8|27976.88|27976.88|27959.66|27959.66|0
1635420300000|2021-10-28 11:25:00|27976.13|27976.13|27987.28|27987.28|27990.83|27990.83|27976.13|27976.13|0
1635420600000|2021-10-28 11:30:00|27982.97|27982.97|27943.94|27943.94|27982.97|27982.97|27943.94|27943.94|0
1635420900000|2021-10-28 11:35:00|27935.32|27935.32|27951.8|27951.8|27960.41|27960.41|27935.32|27935.32|0
1635421200000|2021-10-28 11:40:00|27956.1|27956.1|27943.94|27943.94|27960.41|27960.41|27939.63|27939.63|0
1635421500000|2021-10-28 11:45:00|27952.55|27952.55|27906.68|27906.68|27961.16|27961.16|27906.68|27906.68|0
1635421800000|2021-10-28 11:50:00|27898.07|27898.07|27910.99|27910.99|27918.85|27918.85|27898.07|27898.07|0
1635422100000|2021-10-28 11:55:00|27919.6|27919.6|27861.3|27861.3|27919.6|27919.6|27861.3|27861.3|0
1635422400000|2021-10-28 12:00:00|27859.52|27859.52|27875.24|27875.24|27875.24|27875.24|27850.9|27850.9|0
1635422700000|2021-10-28 12:05:00|27877.02|27877.02|27911.47|27911.47|27915.78|27915.78|27877.02|27877.02|0
1635423000000|2021-10-28 12:10:00|27909.69|27909.69|27916.53|27916.53|27926.92|27926.92|27909.69|27909.69|0
1635423300000|2021-10-28 12:15:00|27918.3|27918.3|27910.72|27910.72|27928.69|27928.69|27894.24|27894.24|0
1635423600000|2021-10-28 12:20:00|27914.27|27914.27|27929.99|27929.99|27942.91|27942.91|27914.27|27914.27|0
1635423900000|2021-10-28 12:25:00|27925.69|27925.69|27890.96|27890.96|27926.44|27926.44|27890.96|27890.96|0
1635424200000|2021-10-28 12:30:00|27892.74|27892.74|27892.74|27892.74|27907.44|27907.44|27880.57|27880.57|0
1635424500000|2021-10-28 12:35:00|27897.05|27897.05|27870.18|27870.18|27907.44|27907.44|27870.18|27870.18|0
1635424800000|2021-10-28 12:40:00|27868.4|27868.4|27827.6|27827.6|27868.4|27868.4|27827.6|27827.6|0
1635425100000|2021-10-28 12:45:00|27825.82|27825.82|27815.43|27815.43|27834.43|27834.43|27794.65|27794.65|0
1635425400000|2021-10-28 12:50:00|27811.12|27811.12|27789.32|27789.32|27811.12|27811.12|27776.4|27776.4|0
1635425700000|2021-10-28 12:55:00|27791.09|27791.09|27816.18|27816.18|27816.18|27816.18|27786.79|27786.79|0
1635426000000|2021-10-28 13:00:00|27824.79|27824.79|27836.96|27836.96|27836.96|27836.96|27814.4|27814.4|0
1635426300000|2021-10-28 13:05:00|27845.57|27845.57|27854.46|27854.46|27883.85|27883.85|27845.57|27845.57|0
1635426600000|2021-10-28 13:10:00|27850.9|27850.9|27870.93|27870.93|27879.55|27879.55|27850.9|27850.9|0
1635426900000|2021-10-28 13:15:00|27875.24|27875.24|27839.76|27839.76|27875.24|27875.24|27839.76|27839.76|0
1635427200000|2021-10-28 13:20:00|27848.38|27848.38|27852.68|27852.68|27852.68|27852.68|27839.76|27839.76|0
1635427500000|2021-10-28 13:25:00|27856.99|27856.99|27863.07|27863.07|27871.69|27871.69|27852.68|27852.68|0
1635427800000|2021-10-28 13:30:00|27858.77|27858.77|27859.79|27859.79|27880.57|27880.57|27849.4|27849.4|0
1635428100000|2021-10-28 13:35:00|27864.1|27864.1|27876.26|27876.26|27896.02|27896.02|27864.1|27864.1|0
1635428400000|2021-10-28 13:40:00|27874.49|27874.49|27841.54|27841.54|27883.1|27883.1|27837.23|27837.23|0
1635428700000|2021-10-28 13:45:00|27843.32|27843.32|27822.26|27822.26|27856.24|27856.24|27820.49|27820.49|0
1635429000000|2021-10-28 13:50:00|27825.82|27825.82|27819.73|27819.73|27825.82|27825.82|27796.42|27796.42|0
1635429300000|2021-10-28 13:55:00|27815.43|27815.43|27797.93|27797.93|27815.43|27815.43|27793.62|27793.62|0
1635429600000|2021-10-28 14:00:00|27796.15|27796.15|27789.32|27789.32|27806.54|27806.54|27789.32|27789.32|0
1635429900000|2021-10-28 14:05:00|27785.76|27785.76|27820.97|27820.97|27820.97|27820.97|27777.15|27777.15|0
1635430200000|2021-10-28 14:10:00|27812.35|27812.35|27772.57|27772.57|27818.44|27818.44|27769.01|27769.01|0
1635430500000|2021-10-28 14:15:00|27776.88|27776.88|27799.43|27799.43|27800.46|27800.46|27768.26|27768.26|0
1635430800000|2021-10-28 14:20:00|27795.13|27795.13|27830.88|27830.88|27830.88|27830.88|27795.13|27795.13|0
1635431100000|2021-10-28 14:25:00|27835.18|27835.18|27816.18|27816.18|27840.51|27840.51|27798.95|27798.95|0
1635431400000|2021-10-28 14:30:00|27811.87|27811.87|27815.16|27815.16|27839.49|27839.49|27803.26|27803.26|0
1635431700000|2021-10-28 14:35:00|27819.46|27819.46|27843.8|27843.8|27848.85|27848.85|27815.16|27815.16|0
1635432000000|2021-10-28 14:40:00|27839.49|27839.49|27842.77|27842.77|27843.8|27843.8|27834.16|27834.16|0
1635432300000|2021-10-28 14:45:00|27834.16|27834.16|27858.22|27858.22|27858.22|27858.22|27829.85|27829.85|0
1635432600000|2021-10-28 14:50:00|27853.91|27853.91|27841.75|27841.75|27862.53|27862.53|27833.13|27833.13|0
1635432900000|2021-10-28 14:55:00|27839.97|27839.97|27849.61|27849.61|27860.75|27860.75|27829.58|27829.58|0
1635433200000|2021-10-28 15:00:00|27853.91|27853.91|27823.49|27823.49|27853.91|27853.91|27819.19|27819.19|0
1635433500000|2021-10-28 15:05:00|27819.19|27819.19|27789.04|27789.04|27819.19|27819.19|27789.04|27789.04|0
1635433800000|2021-10-28 15:10:00|27793.35|27793.35|27781.46|27781.46|27810.85|27810.85|27770.31|27770.31|0
1635434100000|2021-10-28 15:15:00|27785.76|27785.76|27768.54|27768.54|27794.37|27794.37|27768.54|27768.54|0
1635434400000|2021-10-28 15:20:00|27772.84|27772.84|27757.12|27757.12|27777.15|27777.15|27753.84|27753.84|0
1635434700000|2021-10-28 15:25:00|27752.81|27752.81|27755.34|27755.34|27757.87|27757.87|27743.18|27743.18|0
1635491700000|2021-10-29 07:15:00|27681.31|27681.31|27623.28|27623.28|27685.62|27685.62|27608.58|27608.58|0
1635492000000|2021-10-29 07:20:00|27614.39|27614.39|27625.81|27625.81|27628.34|27628.34|27593.61|27593.61|0
1635492300000|2021-10-29 07:25:00|27629.36|27629.36|27630.12|27630.12|27641.26|27641.26|27625.81|27625.81|0
1635492600000|2021-10-29 07:30:00|27625.81|27625.81|27608.58|27608.58|27627.59|27627.59|27599.97|27599.97|0
1635492900000|2021-10-29 07:35:00|27617.2|27617.2|27644.81|27644.81|27644.81|27644.81|27615.42|27615.42|0
1635493200000|2021-10-29 07:40:00|27646.59|27646.59|27669.9|27669.9|27674.21|27674.21|27643.03|27643.03|0
1635493500000|2021-10-29 07:45:00|27661.29|27661.29|27666.62|27666.62|27692.46|27692.46|27654.45|27654.45|0
1635493800000|2021-10-29 07:50:00|27664.84|27664.84|27691.7|27691.7|27691.7|27691.7|27647.61|27647.61|0
1635494100000|2021-10-29 07:55:00|27696.01|27696.01|27688.42|27688.42|27711.73|27711.73|27688.42|27688.42|0
1635494400000|2021-10-29 08:00:00|27692.73|27692.73|27747.21|27747.21|27747.21|27747.21|27692.73|27692.73|0
1635494700000|2021-10-29 08:05:00|27751.52|27751.52|27727.45|27727.45|27771.54|27771.54|27727.45|27727.45|0
1635495000000|2021-10-29 08:10:00|27723.15|27723.15|27739.62|27739.62|27743.93|27743.93|27723.15|27723.15|0
1635495300000|2021-10-29 08:15:00|27743.93|27743.93|27739.35|27739.35|27752.54|27752.54|27735.32|27735.32|0
1635495600000|2021-10-29 08:20:00|27737.57|27737.57|27689.18|27689.18|27737.57|27737.57|27684.87|27684.87|0
1635495900000|2021-10-29 08:25:00|27684.87|27684.87|27675.23|27675.23|27684.87|27684.87|27659.78|27659.78|0
1635496200000|2021-10-29 08:30:00|27679.54|27679.54|27670.17|27670.17|27686.65|27686.65|27670.17|27670.17|0
1635496500000|2021-10-29 08:35:00|27674.48|27674.48|27676.26|27676.26|27684.12|27684.12|27673.73|27673.73|0
1635496800000|2021-10-29 08:40:00|27674.48|27674.48|27681.59|27681.59|27688.42|27688.42|27667.64|27667.64|0
1635497100000|2021-10-29 08:45:00|27679.81|27679.81|27690.2|27690.2|27690.2|27690.2|27677.28|27677.28|0
1635497400000|2021-10-29 08:50:00|27685.89|27685.89|27688.42|27688.42|27688.42|27688.42|27679.81|27679.81|0
1635497700000|2021-10-29 08:55:00|27690.2|27690.2|27717.82|27717.82|27726.43|27726.43|27690.2|27690.2|0
1635498000000|2021-10-29 09:00:00|27719.59|27719.59|27746.46|27746.46|27746.46|27746.46|27710.98|27710.98|0
1635498300000|2021-10-29 09:05:00|27742.15|27742.15|27757.87|27757.87|27757.87|27757.87|27728.48|27728.48|0
1635498600000|2021-10-29 09:10:00|27753.57|27753.57|27769.29|27769.29|27769.29|27769.29|27745.71|27745.71|0
1635498900000|2021-10-29 09:15:00|27764.98|27764.98|27733.81|27733.81|27764.98|27764.98|27732.03|27732.03|0
1635499200000|2021-10-29 09:20:00|27729.5|27729.5|27746.73|27746.73|27746.73|27746.73|27717.34|27717.34|0
1635499500000|2021-10-29 09:25:00|27742.42|27742.42|27707.97|27707.97|27742.42|27742.42|27707.97|27707.97|0
1635499800000|2021-10-29 09:30:00|27706.19|27706.19|27722.67|27722.67|27722.67|27722.67|27706.19|27706.19|0
1635500100000|2021-10-29 09:35:00|27709.75|27709.75|27684.66|27684.66|27710.5|27710.5|27684.66|27684.66|0
1635500400000|2021-10-29 09:40:00|27676.05|27676.05|27673.25|27673.25|27676.05|27676.05|27660.33|27660.33|0
1635500700000|2021-10-29 09:45:00|27668.94|27668.94|27668.94|27668.94|27673.25|27673.25|27668.94|27668.94|0
1635501000000|2021-10-29 09:50:00|27672.5|27672.5|27635.99|27635.99|27679.33|27679.33|27623.07|27623.07|0
1635501300000|2021-10-29 09:55:00|27631.69|27631.69|27604.07|27604.07|27631.69|27631.69|27591.15|27591.15|0
1635501600000|2021-10-29 10:00:00|27608.38|27608.38|27584.32|27584.32|27608.38|27608.38|27584.32|27584.32|0
1635501900000|2021-10-29 10:05:00|27575.7|27575.7|27580.01|27580.01|27580.01|27580.01|27571.4|27571.4|0
1635502200000|2021-10-29 10:10:00|27575.7|27575.7|27551.37|27551.37|27581.79|27581.79|27551.37|27551.37|0
1635502500000|2021-10-29 10:15:00|27559.98|27559.98|27553.9|27553.9|27568.59|27568.59|27549.59|27549.59|0
1635502800000|2021-10-29 10:20:00|27558.2|27558.2|27532.36|27532.36|27564.29|27564.29|27532.36|27532.36|0
1635503100000|2021-10-29 10:25:00|27528.06|27528.06|27528.06|27528.06|27538.45|27538.45|27528.06|27528.06|0
1635503400000|2021-10-29 10:30:00|27532.36|27532.36|27564.29|27564.29|27568.59|27568.59|27532.36|27532.36|0
1635503700000|2021-10-29 10:35:00|27572.9|27572.9|27568.59|27568.59|27572.9|27572.9|27540.98|27540.98|0
1635504000000|2021-10-29 10:40:00|27564.29|27564.29|27591.9|27591.9|27619.52|27619.52|27559.98|27559.98|0
1635504300000|2021-10-29 10:45:00|27604.82|27604.82|27601.54|27601.54|27610.91|27610.91|27597.99|27597.99|0
1635504600000|2021-10-29 10:50:00|27597.23|27597.23|27603.32|27603.32|27610.15|27610.15|27597.23|27597.23|0
1635504900000|2021-10-29 10:55:00|27599.01|27599.01|27608.65|27608.65|27611.18|27611.18|27592.18|27592.18|0
1635505200000|2021-10-29 11:00:00|27612.96|27612.96|27633.74|27633.74|27638.04|27638.04|27604.34|27604.34|0
1635505500000|2021-10-29 11:05:00|27637.29|27637.29|27616.51|27616.51|27645.9|27645.9|27612.2|27612.2|0
1635505800000|2021-10-29 11:10:00|27620.82|27620.82|27616.51|27616.51|27625.12|27625.12|27616.51|27616.51|0
1635506100000|2021-10-29 11:15:00|27614.73|27614.73|27611.18|27611.18|27617.26|27617.26|27608.65|27608.65|0
1635506400000|2021-10-29 11:20:00|27615.49|27615.49|27603.32|27603.32|27619.79|27619.79|27603.32|27603.32|0
1635506700000|2021-10-29 11:25:00|27599.01|27599.01|27599.76|27599.76|27604.07|27604.07|27586.84|27586.84|0
1635507000000|2021-10-29 11:30:00|27604.07|27604.07|27596.21|27596.21|27608.38|27608.38|27589.37|27589.37|0
1635507300000|2021-10-29 11:35:00|27594.43|27594.43|27621.3|27621.3|27621.3|27621.3|27585.82|27585.82|0
1635507600000|2021-10-29 11:40:00|27625.6|27625.6|27595.46|27595.46|27629.91|27629.91|27595.46|27595.46|0
1635507900000|2021-10-29 11:45:00|27591.15|27591.15|27595.46|27595.46|27595.46|27595.46|27586.84|27586.84|0
1635508200000|2021-10-29 11:50:00|27586.84|27586.84|27558.2|27558.2|27586.84|27586.84|27558.2|27558.2|0
1635508500000|2021-10-29 11:55:00|27562.51|27562.51|27565.04|27565.04|27566.82|27566.82|27556.43|27556.43|0
1635508800000|2021-10-29 12:00:00|27560.73|27560.73|27565.04|27565.04|27577.96|27577.96|27552.12|27552.12|0
1635509100000|2021-10-29 12:05:00|27569.35|27569.35|27593.68|27593.68|27596.21|27596.21|27569.35|27569.35|0
1635509400000|2021-10-29 12:10:00|27597.99|27597.99|27597.99|27597.99|27602.29|27602.29|27583.29|27583.29|0
1635509700000|2021-10-29 12:15:00|27593.68|27593.68|27597.99|27597.99|27597.99|27597.99|27587.6|27587.6|0
1635510000000|2021-10-29 12:20:00|27589.37|27589.37|27572.9|27572.9|27589.37|27589.37|27563.54|27563.54|0
1635510300000|2021-10-29 12:25:00|27568.59|27568.59|27571.88|27571.88|27571.88|27571.88|27554.65|27554.65|0
1635510600000|2021-10-29 12:30:00|27567.57|27567.57|27544.26|27544.26|27573.65|27573.65|27544.26|27544.26|0
1635510900000|2021-10-29 12:35:00|27539.95|27539.95|27537.42|27537.42|27554.65|27554.65|27537.42|27537.42|0
1635511200000|2021-10-29 12:40:00|27546.04|27546.04|27541.73|27541.73|27548.57|27548.57|27539.95|27539.95|0
1635511500000|2021-10-29 12:45:00|27537.42|27537.42|27519.17|27519.17|27537.42|27537.42|27510.56|27510.56|0
1635511800000|2021-10-29 12:50:00|27517.39|27517.39|27490.53|27490.53|27517.39|27517.39|27488.75|27488.75|0
1635512100000|2021-10-29 12:55:00|27492.31|27492.31|27550.34|27550.34|27550.34|27550.34|27492.31|27492.31|0
1635512400000|2021-10-29 13:00:00|27546.04|27546.04|27553.14|27553.14|27553.14|27553.14|27541.73|27541.73|0
1635512700000|2021-10-29 13:05:00|27551.37|27551.37|27558.2|27558.2|27558.2|27558.2|27547.06|27547.06|0
1635513000000|2021-10-29 13:10:00|27571.12|27571.12|27541.73|27541.73|27571.12|27571.12|27541.73|27541.73|0
1635513300000|2021-10-29 13:15:00|27543.51|27543.51|27526.28|27526.28|27547.81|27547.81|27521.97|27521.97|0
1635513600000|2021-10-29 13:20:00|27534.89|27534.89|27539.2|27539.2|27539.2|27539.2|27526.28|27526.28|0
1635513900000|2021-10-29 13:25:00|27543.51|27543.51|27584.04|27584.04|27604.82|27604.82|27543.51|27543.51|0
1635514200000|2021-10-29 13:30:00|27588.35|27588.35|27567.57|27567.57|27596.96|27596.96|27497.64|27497.64|0
1635514500000|2021-10-29 13:35:00|27571.88|27571.88|27582.54|27582.54|27590.13|27590.13|27559.98|27559.98|0
1635514800000|2021-10-29 13:40:00|27578.23|27578.23|27556.43|27556.43|27582.54|27582.54|27549.59|27549.59|0
1635515100000|2021-10-29 13:45:00|27560.73|27560.73|27568.59|27568.59|27568.59|27568.59|27551.37|27551.37|0
1635515400000|2021-10-29 13:50:00|27577.21|27577.21|27594.71|27594.71|27599.01|27599.01|27577.21|27577.21|0
1635515700000|2021-10-29 13:55:00|27590.4|27590.4|27561.01|27561.01|27601.54|27601.54|27561.01|27561.01|0
1635516000000|2021-10-29 14:00:00|27557.45|27557.45|27554.65|27554.65|27564.29|27564.29|27527.79|27527.79|0
1635516300000|2021-10-29 14:05:00|27558.96|27558.96|27569.35|27569.35|27585.82|27585.82|27546.04|27546.04|0
1635516600000|2021-10-29 14:10:00|27565.04|27565.04|27548.57|27548.57|27569.35|27569.35|27546.79|27546.79|0
1635516900000|2021-10-29 14:15:00|27544.26|27544.26|27529.56|27529.56|27548.57|27548.57|27521.7|27521.7|0
1635517200000|2021-10-29 14:20:00|27527.79|27527.79|27503.45|27503.45|27545.01|27545.01|27503.45|27503.45|0
1635517500000|2021-10-29 14:25:00|27501.67|27501.67|27479.12|27479.12|27501.67|27501.67|27464.42|27464.42|0
1635517800000|2021-10-29 14:30:00|27486.98|27486.98|27513.36|27513.36|27513.36|27513.36|27471.53|27471.53|0
1635518100000|2021-10-29 14:35:00|27517.67|27517.67|27516.64|27516.64|27517.67|27517.67|27501.19|27501.19|0
1635518400000|2021-10-29 14:40:00|27520.95|27520.95|27514.87|27514.87|27546.79|27546.79|27514.87|27514.87|0
1635518700000|2021-10-29 14:45:00|27516.64|27516.64|27489.78|27489.78|27525.26|27525.26|27489.78|27489.78|0
1635519000000|2021-10-29 14:50:00|27498.39|27498.39|27502.7|27502.7|27511.31|27511.31|27498.39|27498.39|0
1635519300000|2021-10-29 14:55:00|27498.39|27498.39|27532.09|27532.09|27540.7|27540.7|27494.09|27494.09|0
1635519600000|2021-10-29 15:00:00|27536.4|27536.4|27513.09|27513.09|27548.57|27548.57|27513.09|27513.09|0
1635519900000|2021-10-29 15:05:00|27517.39|27517.39|27495.86|27495.86|27517.39|27517.39|27495.86|27495.86|0
1635520200000|2021-10-29 15:10:00|27500.17|27500.17|27489.03|27489.03|27509.81|27509.81|27484.72|27484.72|0
1635520500000|2021-10-29 15:15:00|27484.72|27484.72|27489.03|27489.03|27498.39|27498.39|27481.17|27481.17|0
1635520800000|2021-10-29 15:20:00|27493.33|27493.33|27474.33|27474.33|27501.19|27501.19|27471.8|27471.8|0
1635521100000|2021-10-29 15:25:00|27478.64|27478.64|27462.16|27462.16|27489.78|27489.78|27457.86|27457.86|0
1635754500000|2021-11-01 08:15:00|27423.74|27423.74|27400.43|27400.43|27423.74|27423.74|27387.52|27387.52|0
1635754800000|2021-11-01 08:20:00|27404.74|27404.74|27411.85|27411.85|27430.85|27430.85|27400.43|27400.43|0
1635755100000|2021-11-01 08:25:00|27407.54|27407.54|27428.05|27428.05|27456.69|27456.69|27397.91|27397.91|0
1635755400000|2021-11-01 08:30:00|27423.74|27423.74|27415.13|27415.13|27428.05|27428.05|27415.13|27415.13|0
1635755700000|2021-11-01 08:35:00|27423.74|27423.74|27421.22|27421.22|27428.05|27428.05|27398.66|27398.66|0
1635756000000|2021-11-01 08:40:00|27422.99|27422.99|27457.72|27457.72|27479.25|27479.25|27422.99|27422.99|0
1635756300000|2021-11-01 08:45:00|27462.02|27462.02|27416.91|27416.91|27463.8|27463.8|27403.99|27403.99|0
1635756600000|2021-11-01 08:50:00|27421.22|27421.22|27445.55|27445.55|27458.47|27458.47|27421.22|27421.22|0
1635756900000|2021-11-01 08:55:00|27443.77|27443.77|27478.22|27478.22|27482.53|27482.53|27443.77|27443.77|0
1635757200000|2021-11-01 09:00:00|27473.92|27473.92|27487.86|27487.86|27506.87|27506.87|27465.31|27465.31|0
1635757500000|2021-11-01 09:05:00|27492.17|27492.17|27528.4|27528.4|27528.4|27528.4|27487.86|27487.86|0
1635757800000|2021-11-01 09:10:00|27526.62|27526.62|27518.76|27518.76|27554.24|27554.24|27513.7|27513.7|0
1635758100000|2021-11-01 09:15:00|27514.45|27514.45|27472.89|27472.89|27521.29|27521.29|27472.89|27472.89|0
1635758400000|2021-11-01 09:20:00|27464.28|27464.28|27455.67|27455.67|27474.67|27474.67|27438.44|27438.44|0
1635758700000|2021-11-01 09:25:00|27453.89|27453.89|27444.25|27444.25|27462.5|27462.5|27440.97|27440.97|0
1635759000000|2021-11-01 09:30:00|27442.47|27442.47|27479.73|27479.73|27484.04|27484.04|27440.7|27440.7|0
1635759300000|2021-11-01 09:35:00|27477.95|27477.95|27490.87|27490.87|27496.95|27496.95|27473.65|27473.65|0
1635759600000|2021-11-01 09:40:00|27486.56|27486.56|27486.56|27486.56|27490.87|27490.87|27486.56|27486.56|0
1635759900000|2021-11-01 09:45:00|27484.79|27484.79|27489.09|27489.09|27489.09|27489.09|27480.48|27480.48|0
1635760200000|2021-11-01 09:50:00|27484.79|27484.79|27461.96|27461.96|27489.09|27489.09|27461.96|27461.96|0
1635760500000|2021-11-01 09:55:00|27457.65|27457.65|27449.04|27449.04|27467.29|27467.29|27440.42|27440.42|0
1635760800000|2021-11-01 10:00:00|27453.34|27453.34|27474.12|27474.12|27474.12|27474.12|27449.04|27449.04|0
1635761100000|2021-11-01 10:05:00|27469.82|27469.82|27441.18|27441.18|27469.82|27469.82|27428.26|27428.26|0
1635761400000|2021-11-01 10:10:00|27436.87|27436.87|27396.06|27396.06|27439.4|27439.4|27391.76|27391.76|0
1635761700000|2021-11-01 10:15:00|27404.67|27404.67|27388.2|27388.2|27416.84|27416.84|27368.17|27368.17|0
1635762000000|2021-11-01 10:20:00|27389.98|27389.98|27346.64|27346.64|27391.76|27391.76|27329.89|27329.89|0
1635762300000|2021-11-01 10:25:00|27333.72|27333.72|27331.94|27331.94|27352.72|27352.72|27329.41|27329.41|0
1635762600000|2021-11-01 10:30:00|27336.25|27336.25|27312.67|27312.67|27336.25|27336.25|27310.89|27310.89|0
1635762900000|2021-11-01 10:35:00|27308.36|27308.36|27300.5|27300.5|27316.97|27316.97|27296.19|27296.19|0
1635763200000|2021-11-01 10:40:00|27296.95|27296.95|27299.47|27299.47|27299.47|27299.47|27276.17|27276.17|0
1635763500000|2021-11-01 10:45:00|27312.39|27312.39|27302|27302|27312.39|27312.39|27299.47|27299.47|0
1635763800000|2021-11-01 10:50:00|27293.39|27293.39|27303.03|27303.03|27311.64|27311.64|27287.31|27287.31|0
1635764100000|2021-11-01 10:55:00|27311.64|27311.64|27318.75|27318.75|27323.06|27323.06|27311.64|27311.64|0
1635764400000|2021-11-01 11:00:00|27323.06|27323.06|27343.09|27343.09|27355.25|27355.25|27323.06|27323.06|0
1635764700000|2021-11-01 11:05:00|27341.31|27341.31|27322.31|27322.31|27341.31|27341.31|27322.31|27322.31|0
1635765000000|2021-11-01 11:10:00|27326.61|27326.61|27322.31|27322.31|27335.22|27335.22|27320.53|27320.53|0
1635765300000|2021-11-01 11:15:00|27324.08|27324.08|27305.08|27305.08|27328.39|27328.39|27305.08|27305.08|0
1635765600000|2021-11-01 11:20:00|27300.77|27300.77|27319.02|27319.02|27319.02|27319.02|27299|27299|0
1635765900000|2021-11-01 11:25:00|27314.72|27314.72|27312.94|27312.94|27319.02|27319.02|27310.41|27310.41|0
1635766200000|2021-11-01 11:30:00|27311.16|27311.16|27265.57|27265.57|27311.16|27311.16|27261.26|27261.26|0
1635766500000|2021-11-01 11:35:00|27269.88|27269.88|27262.77|27262.77|27278.49|27278.49|27258.46|27258.46|0
1635766800000|2021-11-01 11:40:00|27258.46|27258.46|27273.16|27273.16|27273.16|27273.16|27249.85|27249.85|0
1635767100000|2021-11-01 11:45:00|27281.77|27281.77|27304.33|27304.33|27304.33|27304.33|27281.77|27281.77|0
1635767400000|2021-11-01 11:50:00|27295.71|27295.71|27331.94|27331.94|27334.47|27334.47|27295.71|27295.71|0
1635767700000|2021-11-01 11:55:00|27327.64|27327.64|27323.33|27323.33|27333.72|27333.72|27323.33|27323.33|0
1635768000000|2021-11-01 12:00:00|27319.02|27319.02|27312.19|27312.19|27323.33|27323.33|27308.63|27308.63|0
1635768300000|2021-11-01 12:05:00|27307.88|27307.88|27299.27|27299.27|27309.66|27309.66|27290.66|27290.66|0
1635768600000|2021-11-01 12:10:00|27297.49|27297.49|27301.8|27301.8|27301.8|27301.8|27293.19|27293.19|0
1635768900000|2021-11-01 12:15:00|27306.1|27306.1|27320.05|27320.05|27323.6|27323.6|27299.27|27299.27|0
1635769200000|2021-11-01 12:20:00|27315.74|27315.74|27300.02|27300.02|27315.74|27315.74|27291.41|27291.41|0
1635769500000|2021-11-01 12:25:00|27295.71|27295.71|27262.01|27262.01|27295.71|27295.71|27259.49|27259.49|0
1635769800000|2021-11-01 12:30:00|27257.71|27257.71|27257.71|27257.71|27266.32|27266.32|27255.93|27255.93|0
1635770100000|2021-11-01 12:35:00|27259.49|27259.49|27239.46|27239.46|27259.49|27259.49|27235.15|27235.15|0
1635770400000|2021-11-01 12:40:00|27235.15|27235.15|27231.87|27231.87|27252.38|27252.38|27230.84|27230.84|0
1635770700000|2021-11-01 12:45:00|27240.48|27240.48|27230.84|27230.84|27240.48|27240.48|27222.23|27222.23|0
1635771000000|2021-11-01 12:50:00|27226.54|27226.54|27203.23|27203.23|27226.54|27226.54|27201.45|27201.45|0
1635771300000|2021-11-01 12:55:00|27205.01|27205.01|27230.84|27230.84|27230.84|27230.84|27205.01|27205.01|0
1635771600000|2021-11-01 13:00:00|27226.54|27226.54|27236.93|27236.93|27251.62|27251.62|27222.23|27222.23|0
1635771900000|2021-11-01 13:05:00|27232.62|27232.62|27228.31|27228.31|27235.15|27235.15|27222.23|27222.23|0
1635772200000|2021-11-01 13:10:00|27232.62|27232.62|27251.15|27251.15|27252.92|27252.92|27224.01|27224.01|0
1635772500000|2021-11-01 13:15:00|27249.37|27249.37|27256.2|27256.2|27273.43|27273.43|27249.37|27249.37|0
1635772800000|2021-11-01 13:20:00|27264.82|27264.82|27286.62|27286.62|27286.62|27286.62|27256.2|27256.2|0
1635773100000|2021-11-01 13:25:00|27299.54|27299.54|27339.33|27339.33|27343.63|27343.63|27295.24|27295.24|0
1635773400000|2021-11-01 13:30:00|27337.55|27337.55|27357.58|27357.58|27357.58|27357.58|27320.32|27320.32|0
1635773700000|2021-11-01 13:35:00|27366.19|27366.19|27396.61|27396.61|27416.36|27416.36|27366.19|27366.19|0
1635774000000|2021-11-01 13:40:00|27400.91|27400.91|27412.06|27412.06|27420.67|27420.67|27394.83|27394.83|0
1635774300000|2021-11-01 13:45:00|27403.44|27403.44|27381.64|27381.64|27407.75|27407.75|27379.11|27379.11|0
1635774600000|2021-11-01 13:50:00|27377.33|27377.33|27392.03|27392.03|27400.64|27400.64|27373.02|27373.02|0
1635774900000|2021-11-01 13:55:00|27396.33|27396.33|27417.87|27417.87|27423.95|27423.95|27396.33|27396.33|0
1635775200000|2021-11-01 14:00:00|27419.64|27419.64|27379.11|27379.11|27436.87|27436.87|27374.8|27374.8|0
1635775500000|2021-11-01 14:05:00|27374.8|27374.8|27368.72|27368.72|27379.11|27379.11|27366.19|27366.19|0
1635775800000|2021-11-01 14:10:00|27366.94|27366.94|27373.02|27373.02|27373.02|27373.02|27362.63|27362.63|0
1635776100000|2021-11-01 14:15:00|27374.8|27374.8|27360.86|27360.86|27379.11|27379.11|27354.77|27354.77|0
1635776400000|2021-11-01 14:20:00|27356.55|27356.55|27353|27353|27363.39|27363.39|27347.94|27347.94|0
1635776700000|2021-11-01 14:25:00|27361.61|27361.61|27369.47|27369.47|27373.78|27373.78|27359.08|27359.08|0
1635777000000|2021-11-01 14:30:00|27371.25|27371.25|27375.55|27375.55|27381.64|27381.64|27360.86|27360.86|0
1635777300000|2021-11-01 14:35:00|27371.25|27371.25|27402.69|27402.69|27411.3|27411.3|27362.63|27362.63|0
1635777600000|2021-11-01 14:40:00|27407|27407|27430.31|27430.31|27437.14|27437.14|27407|27407|0
1635777900000|2021-11-01 14:45:00|27434.61|27434.61|27417.39|27417.39|27434.61|27434.61|27415.61|27415.61|0
1635778200000|2021-11-01 14:50:00|27415.61|27415.61|27393.05|27393.05|27415.61|27415.61|27393.05|27393.05|0
1635778500000|2021-11-01 14:55:00|27388.75|27388.75|27394.83|27394.83|27407.75|27407.75|27383.42|27383.42|0
1635778800000|2021-11-01 15:00:00|27386.22|27386.22|27391.28|27391.28|27401.67|27401.67|27374.05|27374.05|0
1635779100000|2021-11-01 15:05:00|27397.36|27397.36|27418.14|27418.14|27419.92|27419.92|27393.05|27393.05|0
1635779400000|2021-11-01 15:10:00|27416.36|27416.36|27428.53|27428.53|27428.53|27428.53|27416.36|27416.36|0
1635779700000|2021-11-01 15:15:00|27430.31|27430.31|27419.92|27419.92|27430.31|27430.31|27415.61|27415.61|0
1635780000000|2021-11-01 15:20:00|27426|27426|27490.12|27490.12|27503.04|27503.04|27426|27426|0
1635780300000|2021-11-01 15:25:00|27488.34|27488.34|27473.65|27473.65|27498.73|27498.73|27473.65|27473.65|0
1635780600000|2021-11-01 15:30:00|27477.95|27477.95|27491.9|27491.9|27491.9|27491.9|27477.95|27477.95|0
1635780900000|2021-11-01 15:35:00|27493.67|27493.67|27465.03|27465.03|27497.98|27497.98|27460.73|27460.73|0
1635781200000|2021-11-01 15:40:00|27466.81|27466.81|27471.12|27471.12|27471.12|27471.12|27460.73|27460.73|0
1635781500000|2021-11-01 15:45:00|27479.73|27479.73|27485.06|27485.06|27485.06|27485.06|27471.12|27471.12|0
1635781800000|2021-11-01 15:50:00|27480.75|27480.75|27486.84|27486.84|27486.84|27486.84|27472.14|27472.14|0
1635782100000|2021-11-01 15:55:00|27482.53|27482.53|27497.23|27497.23|27505.84|27505.84|27482.53|27482.53|0
1635782400000|2021-11-01 16:00:00|27507.62|27507.62|27515.48|27515.48|27517.26|27517.26|27507.62|27507.62|0
1635782700000|2021-11-01 16:05:00|27513.7|27513.7|27486.84|27486.84|27519.79|27519.79|27486.84|27486.84|0
1635783000000|2021-11-01 16:10:00|27491.14|27491.14|27496.2|27496.2|27496.2|27496.2|27481.51|27481.51|0
1635783300000|2021-11-01 16:15:00|27497.98|27497.98|27494.15|27494.15|27502.77|27502.77|27483.76|27483.76|0
1635783600000|2021-11-01 16:20:00|27495.93|27495.93|27483.76|27483.76|27502.77|27502.77|27483.76|27483.76|0
1635783900000|2021-11-01 16:25:00|27492.38|27492.38|27475.15|27475.15|27494.15|27494.15|27464.76|27464.76|0
1635840900000|2021-11-02 08:15:00|27559.98|27559.98|27533.39|27533.39|27574.68|27574.68|27531.61|27531.61|0
1635841200000|2021-11-02 08:20:00|27529.08|27529.08|27554.17|27554.17|27556.7|27556.7|27529.08|27529.08|0
1635841500000|2021-11-02 08:25:00|27558.48|27558.48|27579.26|27579.26|27587.87|27587.87|27558.48|27558.48|0
1635841800000|2021-11-02 08:30:00|27574.95|27574.95|27643.1|27643.1|27643.1|27643.1|27558.48|27558.48|0
1635842100000|2021-11-02 08:35:00|27641.32|27641.32|27638.52|27638.52|27648.43|27648.43|27621.3|27621.3|0
1635842400000|2021-11-02 08:40:00|27642.83|27642.83|27674|27674|27686.17|27686.17|27642.83|27642.83|0
1635842700000|2021-11-02 08:45:00|27675.78|27675.78|27647.14|27647.14|27680.08|27680.08|27638.52|27638.52|0
1635843000000|2021-11-02 08:50:00|27650.69|27650.69|27628.13|27628.13|27663.61|27663.61|27628.13|27628.13|0
1635843300000|2021-11-02 08:55:00|27623.83|27623.83|27599.49|27599.49|27623.83|27623.83|27573.65|27573.65|0
1635843600000|2021-11-02 09:00:00|27595.18|27595.18|27606.6|27606.6|27622.05|27622.05|27595.18|27595.18|0
1635843900000|2021-11-02 09:05:00|27608.38|27608.38|27651.71|27651.71|27660.33|27660.33|27608.38|27608.38|0
1635844200000|2021-11-02 09:10:00|27647.41|27647.41|27660.33|27660.33|27660.33|27660.33|27647.41|27647.41|0
1635844500000|2021-11-02 09:15:00|27655|27655|27661.08|27661.08|27674|27674|27652.47|27652.47|0
1635844800000|2021-11-02 09:20:00|27665.39|27665.39|27701.62|27701.62|27701.62|27701.62|27661.08|27661.08|0
1635845100000|2021-11-02 09:25:00|27693|27693|27742.9|27742.9|27742.9|27742.9|27693|27693|0
1635845400000|2021-11-02 09:30:00|27747.21|27747.21|27748.23|27748.23|27772.3|27772.3|27746.46|27746.46|0
1635845700000|2021-11-02 09:35:00|27758.9|27758.9|27760.67|27760.67|27760.67|27760.67|27744.95|27744.95|0
1635846000000|2021-11-02 09:40:00|27762.45|27762.45|27770.04|27770.04|27774.35|27774.35|27748.51|27748.51|0
1635846300000|2021-11-02 09:45:00|27782.96|27782.96|27777.63|27777.63|27811.33|27811.33|27776.88|27776.88|0
1635846600000|2021-11-02 09:50:00|27786.24|27786.24|27760.4|27760.4|27794.85|27794.85|27760.4|27760.4|0
1635846900000|2021-11-02 09:55:00|27765.73|27765.73|27789.32|27789.32|27793.62|27793.62|27757.87|27757.87|0
1635847200000|2021-11-02 10:00:00|27797.93|27797.93|27819.73|27819.73|27828.35|27828.35|27789.32|27789.32|0
1635847500000|2021-11-02 10:05:00|27811.12|27811.12|27794.65|27794.65|27811.12|27811.12|27792.12|27792.12|0
1635847800000|2021-11-02 10:10:00|27798.95|27798.95|27811.12|27811.12|27828.35|27828.35|27792.12|27792.12|0
1635848100000|2021-11-02 10:15:00|27798.2|27798.2|27792.12|27792.12|27798.2|27798.2|27779.2|27779.2|0
1635848400000|2021-11-02 10:20:00|27787.81|27787.81|27813.65|27813.65|27826.57|27826.57|27787.81|27787.81|0
1635848700000|2021-11-02 10:25:00|27817.96|27817.96|27815.43|27815.43|27817.96|27817.96|27809.34|27809.34|0
1635849000000|2021-11-02 10:30:00|27813.65|27813.65|27797.93|27797.93|27828.35|27828.35|27797.93|27797.93|0
1635849300000|2021-11-02 10:35:00|27793.62|27793.62|27768.54|27768.54|27793.62|27793.62|27746.73|27746.73|0
1635849600000|2021-11-02 10:40:00|27777.15|27777.15|27762.73|27762.73|27778.17|27778.17|27762.73|27762.73|0
1635849900000|2021-11-02 10:45:00|27767.03|27767.03|27739.42|27739.42|27767.03|27767.03|27739.42|27739.42|0
1635850200000|2021-11-02 10:50:00|27737.64|27737.64|27739.42|27739.42|27739.42|27739.42|27733.33|27733.33|0
1635850500000|2021-11-02 10:55:00|27735.11|27735.11|27750.83|27750.83|27750.83|27750.83|27735.11|27735.11|0
1635850800000|2021-11-02 11:00:00|27755.14|27755.14|27744.75|27744.75|27774.14|27774.14|27744.75|27744.75|0
1635851100000|2021-11-02 11:05:00|27740.44|27740.44|27695.33|27695.33|27740.44|27740.44|27695.33|27695.33|0
1635851400000|2021-11-02 11:10:00|27697.1|27697.1|27689.52|27689.52|27698.88|27698.88|27685.21|27685.21|0
1635851700000|2021-11-02 11:15:00|27687.74|27687.74|27668.46|27668.46|27687.74|27687.74|27668.46|27668.46|0
1635852000000|2021-11-02 11:20:00|27670.24|27670.24|27649.46|27649.46|27670.24|27670.24|27649.46|27649.46|0
1635852300000|2021-11-02 11:25:00|27653.77|27653.77|27674.55|27674.55|27678.85|27678.85|27632.23|27632.23|0
1635852600000|2021-11-02 11:30:00|27678.85|27678.85|27697.85|27697.85|27710.02|27710.02|27678.85|27678.85|0
1635852900000|2021-11-02 11:35:00|27706.47|27706.47|27673.52|27673.52|27706.47|27706.47|27673.52|27673.52|0
1635853200000|2021-11-02 11:40:00|27660.6|27660.6|27675.3|27675.3|27688.22|27688.22|27660.6|27660.6|0
1635853500000|2021-11-02 11:45:00|27670.99|27670.99|27643.37|27643.37|27670.99|27670.99|27643.37|27643.37|0
1635853800000|2021-11-02 11:50:00|27634.76|27634.76|27597.23|27597.23|27634.76|27634.76|27597.23|27597.23|0
1635854100000|2021-11-02 11:55:00|27601.54|27601.54|27560.25|27560.25|27601.54|27601.54|27552.39|27552.39|0
1635854400000|2021-11-02 12:00:00|27564.56|27564.56|27556.22|27556.22|27564.83|27564.83|27549.11|27549.11|0
1635854700000|2021-11-02 12:05:00|27558|27558|27558|27558|27570.92|27570.92|27547.61|27547.61|0
1635855000000|2021-11-02 12:10:00|27553.69|27553.69|27582.33|27582.33|27582.33|27582.33|27553.69|27553.69|0
1635855300000|2021-11-02 12:15:00|27586.64|27586.64|27602.09|27602.09|27602.09|27602.09|27586.64|27586.64|0
1635855600000|2021-11-02 12:20:00|27606.39|27606.39|27627.93|27627.93|27629.7|27629.7|27606.39|27606.39|0
1635855900000|2021-11-02 12:25:00|27623.62|27623.62|27627.17|27627.17|27640.09|27640.09|27614.25|27614.25|0
1635856200000|2021-11-02 12:30:00|27631.48|27631.48|27633.26|27633.26|27649.73|27649.73|27628.95|27628.95|0
1635856500000|2021-11-02 12:35:00|27637.56|27637.56|27656.84|27656.84|27656.84|27656.84|27637.56|27637.56|0
1635856800000|2021-11-02 12:40:00|27661.15|27661.15|27679.4|27679.4|27679.4|27679.4|27661.15|27661.15|0
1635857100000|2021-11-02 12:45:00|27666.48|27666.48|27618.08|27618.08|27666.48|27666.48|27608.72|27608.72|0
1635857400000|2021-11-02 12:50:00|27621.64|27621.64|27633.8|27633.8|27633.8|27633.8|27620.88|27620.88|0
1635857700000|2021-11-02 12:55:00|27642.42|27642.42|27640.64|27640.64|27649.25|27649.25|27640.64|27640.64|0
1635858000000|2021-11-02 13:00:00|27638.86|27638.86|27629.22|27629.22|27654.31|27654.31|27624.17|27624.17|0
1635858300000|2021-11-02 13:05:00|27627.45|27627.45|27631.75|27631.75|27631.75|27631.75|27618.83|27618.83|0
1635858600000|2021-11-02 13:10:00|27629.98|27629.98|27615.28|27615.28|27647.2|27647.2|27615.28|27615.28|0
1635858900000|2021-11-02 13:15:00|27623.89|27623.89|27623.89|27623.89|27625.67|27625.67|27613.5|27613.5|0
1635859200000|2021-11-02 13:20:00|27641.12|27641.12|27635.03|27635.03|27645.43|27645.43|27635.03|27635.03|0
1635859500000|2021-11-02 13:25:00|27643.65|27643.65|27620.34|27620.34|27655.82|27655.82|27620.34|27620.34|0
1635859800000|2021-11-02 13:30:00|27616.03|27616.03|27561.55|27561.55|27616.03|27616.03|27552.94|27552.94|0
1635860100000|2021-11-02 13:35:00|27570.16|27570.16|27516.71|27516.71|27571.94|27571.94|27512.4|27512.4|0
1635860400000|2021-11-02 13:40:00|27521.02|27521.02|27545.08|27545.08|27545.08|27545.08|27500.99|27500.99|0
1635860700000|2021-11-02 13:45:00|27548.63|27548.63|27546.86|27546.86|27576.25|27576.25|27538.24|27538.24|0
1635861000000|2021-11-02 13:50:00|27551.16|27551.16|27548.63|27548.63|27555.47|27555.47|27516.71|27516.71|0
1635861300000|2021-11-02 13:55:00|27557.25|27557.25|27525.32|27525.32|27559.77|27559.77|27516.71|27516.71|0
1635861600000|2021-11-02 14:00:00|27516.71|27516.71|27490.87|27490.87|27552.94|27552.94|27486.56|27486.56|0
1635861900000|2021-11-02 14:05:00|27495.18|27495.18|27489.09|27489.09|27501.26|27501.26|27476.17|27476.17|0
1635862200000|2021-11-02 14:10:00|27484.79|27484.79|27497.71|27497.71|27500.24|27500.24|27464.01|27464.01|0
1635862500000|2021-11-02 14:15:00|27489.09|27489.09|27488.34|27488.34|27501.26|27501.26|27471.87|27471.87|0
1635862800000|2021-11-02 14:20:00|27492.65|27492.65|27474.4|27474.4|27492.65|27492.65|27470.09|27470.09|0
1635863100000|2021-11-02 14:25:00|27470.09|27470.09|27489.85|27489.85|27494.15|27494.15|27464.01|27464.01|0
1635863400000|2021-11-02 14:30:00|27494.15|27494.15|27492.38|27492.38|27494.15|27494.15|27472.35|27472.35|0
1635863700000|2021-11-02 14:35:00|27488.07|27488.07|27495.18|27495.18|27499.48|27499.48|27488.07|27488.07|0
1635864000000|2021-11-02 14:40:00|27499.48|27499.48|27475.15|27475.15|27501.26|27501.26|27475.15|27475.15|0
1635864300000|2021-11-02 14:45:00|27470.84|27470.84|27475.15|27475.15|27483.76|27483.76|27462.98|27462.98|0
1635864600000|2021-11-02 14:50:00|27470.84|27470.84|27478.7|27478.7|27487.32|27487.32|27461.48|27461.48|0
1635864900000|2021-11-02 14:55:00|27480.48|27480.48|27503.04|27503.04|27503.04|27503.04|27480.48|27480.48|0
1635865200000|2021-11-02 15:00:00|27507.34|27507.34|27482.26|27482.26|27507.34|27507.34|27479.73|27479.73|0
1635865500000|2021-11-02 15:05:00|27469.34|27469.34|27475.42|27475.42|27484.04|27484.04|27465.03|27465.03|0
1635865800000|2021-11-02 15:10:00|27466.81|27466.81|27452.11|27452.11|27471.12|27471.12|27449.58|27449.58|0
1635866100000|2021-11-02 15:15:00|27447.81|27447.81|27429.56|27429.56|27447.81|27447.81|27427.78|27427.78|0
1635866400000|2021-11-02 15:20:00|27425.25|27425.25|27401.19|27401.19|27435.64|27435.64|27401.19|27401.19|0
1635866700000|2021-11-02 15:25:00|27405.49|27405.49|27411.58|27411.58|27414.11|27414.11|27402.96|27402.96|0
1635867000000|2021-11-02 15:30:00|27402.96|27402.96|27407.27|27407.27|27411.58|27411.58|27402.96|27402.96|0
1635867300000|2021-11-02 15:35:00|27405.49|27405.49|27409.8|27409.8|27409.8|27409.8|27399.41|27399.41|0
1635867600000|2021-11-02 15:40:00|27405.49|27405.49|27407.27|27407.27|27413.35|27413.35|27392.57|27392.57|0
1635867900000|2021-11-02 15:45:00|27409.05|27409.05|27409.05|27409.05|27413.35|27413.35|27404.74|27404.74|0
1635868200000|2021-11-02 15:50:00|27413.35|27413.35|27403.72|27403.72|27413.35|27413.35|27395.1|27395.1|0
1635868500000|2021-11-02 15:55:00|27408.02|27408.02|27378.36|27378.36|27408.02|27408.02|27374.8|27374.8|0
1635868800000|2021-11-02 16:00:00|27380.13|27380.13|27390.52|27390.52|27394.83|27394.83|27376.58|27376.58|0
1635869100000|2021-11-02 16:05:00|27386.22|27386.22|27374.8|27374.8|27386.22|27386.22|27366.19|27366.19|0
1635869400000|2021-11-02 16:10:00|27383.42|27383.42|27387.72|27387.72|27392.03|27392.03|27383.42|27383.42|0
1635869700000|2021-11-02 16:15:00|27392.03|27392.03|27394.08|27394.08|27400.91|27400.91|27387.72|27387.72|0
1635870000000|2021-11-02 16:20:00|27398.38|27398.38|27410.55|27410.55|27410.55|27410.55|27391.55|27391.55|0
1635870300000|2021-11-02 16:25:00|27408.77|27408.77|27407.75|27407.75|27417.11|27417.11|27390.52|27390.52|0
1635927300000|2021-11-03 08:15:00|27307.13|27307.13|27296.74|27296.74|27334.75|27334.75|27292.43|27292.43|0
1635927600000|2021-11-03 08:20:00|27292.43|27292.43|27315.47|27315.47|27360.58|27360.58|27288.88|27288.88|0
1635927900000|2021-11-03 08:25:00|27311.16|27311.16|27331.94|27331.94|27338.78|27338.78|27304.33|27304.33|0
1635928200000|2021-11-03 08:30:00|27336.25|27336.25|27291.13|27291.13|27340.56|27340.56|27280.74|27280.74|0
1635928500000|2021-11-03 08:35:00|27286.83|27286.83|27256.68|27256.68|27304.05|27304.05|27256.68|27256.68|0
1635928800000|2021-11-03 08:40:00|27252.38|27252.38|27238.43|27238.43|27252.38|27252.38|27238.43|27238.43|0
1635929100000|2021-11-03 08:45:00|27240.21|27240.21|27228.31|27228.31|27240.21|27240.21|27210.06|27210.06|0
1635929400000|2021-11-03 08:50:00|27224.01|27224.01|27162.42|27162.42|27228.31|27228.31|27161.67|27161.67|0
1635929700000|2021-11-03 08:55:00|27166.73|27166.73|27211.57|27211.57|27211.57|27211.57|27158.11|27158.11|0
1635930000000|2021-11-03 09:00:00|27202.96|27202.96|27186|27186|27202.96|27202.96|27181.42|27181.42|0
1635930300000|2021-11-03 09:05:00|27184.22|27184.22|27195.64|27195.64|27195.64|27195.64|27175.61|27175.61|0
1635930600000|2021-11-03 09:10:00|27204.25|27204.25|27191.33|27191.33|27204.25|27204.25|27191.33|27191.33|0
1635930900000|2021-11-03 09:15:00|27195.64|27195.64|27184.22|27184.22|27211.84|27211.84|27173.83|27173.83|0
1635931200000|2021-11-03 09:20:00|27179.92|27179.92|27153.33|27153.33|27188.53|27188.53|27151.55|27151.55|0
1635931500000|2021-11-03 09:25:00|27149.02|27149.02|27166.25|27166.25|27166.25|27166.25|27149.02|27149.02|0
1635931800000|2021-11-03 09:30:00|27161.94|27161.94|27160.16|27160.16|27161.94|27161.94|27153.33|27153.33|0
1635932100000|2021-11-03 09:35:00|27163.72|27163.72|27158.66|27158.66|27169.8|27169.8|27155.1|27155.1|0
1635932400000|2021-11-03 09:40:00|27156.88|27156.88|27131.04|27131.04|27161.19|27161.19|27123.18|27123.18|0
1635932700000|2021-11-03 09:45:00|27126.74|27126.74|27148.27|27148.27|27148.27|27148.27|27126.74|27126.74|0
1635933000000|2021-11-03 09:50:00|27156.88|27156.88|27163.99|27163.99|27174.38|27174.38|27152.58|27152.58|0
1635933300000|2021-11-03 09:55:00|27165.77|27165.77|27182.99|27182.99|27182.99|27182.99|27163.99|27163.99|0
1635933600000|2021-11-03 10:00:00|27195.91|27195.91|27180.46|27180.46|27199.47|27199.47|27180.46|27180.46|0
1635933900000|2021-11-03 10:05:00|27176.16|27176.16|27182.24|27182.24|27182.24|27182.24|27170.07|27170.07|0
1635934200000|2021-11-03 10:10:00|27186.55|27186.55|27200.49|27200.49|27200.49|27200.49|27176.16|27176.16|0
1635934500000|2021-11-03 10:15:00|27204.8|27204.8|27219.5|27219.5|27238.5|27238.5|27204.8|27204.8|0
1635934800000|2021-11-03 10:20:00|27223.8|27223.8|27223.8|27223.8|27228.11|27228.11|27219.5|27219.5|0
1635935100000|2021-11-03 10:25:00|27222.03|27222.03|27270.69|27270.69|27275|27275|27222.03|27222.03|0
1635935400000|2021-11-03 10:30:00|27268.92|27268.92|27262.83|27262.83|27277.53|27277.53|27256.75|27256.75|0
1635935700000|2021-11-03 10:35:00|27254.22|27254.22|27262.83|27262.83|27270.69|27270.69|27249.91|27249.91|0
1635936000000|2021-11-03 10:40:00|27267.14|27267.14|27248.89|27248.89|27267.14|27267.14|27244.58|27244.58|0
1635936300000|2021-11-03 10:45:00|27244.58|27244.58|27223.05|27223.05|27244.58|27244.58|27218.74|27218.74|0
1635936600000|2021-11-03 10:50:00|27217.72|27217.72|27213.41|27213.41|27217.72|27217.72|27213.41|27213.41|0
1635936900000|2021-11-03 10:55:00|27217.72|27217.72|27239.52|27239.52|27239.52|27239.52|27217.72|27217.72|0
1635937200000|2021-11-03 11:00:00|27248.14|27248.14|27229.13|27229.13|27252.44|27252.44|27229.13|27229.13|0
1635937500000|2021-11-03 11:05:00|27233.44|27233.44|27198.72|27198.72|27233.44|27233.44|27198.72|27198.72|0
1635937800000|2021-11-03 11:10:00|27194.41|27194.41|27190.85|27190.85|27194.41|27194.41|27186.55|27186.55|0
1635938100000|2021-11-03 11:15:00|27182.24|27182.24|27180.46|27180.46|27197.69|27197.69|27180.46|27180.46|0
1635938400000|2021-11-03 11:20:00|27176.16|27176.16|27184.02|27184.02|27192.63|27192.63|27167.55|27167.55|0
1635938700000|2021-11-03 11:25:00|27188.33|27188.33|27192.63|27192.63|27192.63|27192.63|27188.33|27188.33|0
1635939000000|2021-11-03 11:30:00|27196.19|27196.19|27192.9|27192.9|27199.74|27199.74|27182.51|27182.51|0
1635939300000|2021-11-03 11:35:00|27197.21|27197.21|27194.68|27194.68|27197.21|27197.21|27188.6|27188.6|0
1635939600000|2021-11-03 11:40:00|27198.99|27198.99|27204.32|27204.32|27222.3|27222.3|27198.99|27198.99|0
1635939900000|2021-11-03 11:45:00|27198.99|27198.99|27185.8|27185.8|27198.99|27198.99|27178.96|27178.96|0
1635940200000|2021-11-03 11:50:00|27187.57|27187.57|27195.43|27195.43|27208.35|27208.35|27187.57|27187.57|0
1635940500000|2021-11-03 11:55:00|27191.88|27191.88|27190.1|27190.1|27191.88|27191.88|27176.16|27176.16|0
1635940800000|2021-11-03 12:00:00|27177.18|27177.18|27163.24|27163.24|27185.8|27185.8|27163.24|27163.24|0
1635941100000|2021-11-03 12:05:00|27165.02|27165.02|27179.71|27179.71|27179.71|27179.71|27165.02|27165.02|0
1635941400000|2021-11-03 12:10:00|27177.94|27177.94|27190.1|27190.1|27190.1|27190.1|27177.94|27177.94|0
1635941700000|2021-11-03 12:15:00|27185.8|27185.8|27181.49|27181.49|27185.8|27185.8|27181.49|27181.49|0
1635942000000|2021-11-03 12:20:00|27183.27|27183.27|27185.8|27185.8|27193.66|27193.66|27181.49|27181.49|0
1635942300000|2021-11-03 12:25:00|27177.18|27177.18|27186.82|27186.82|27186.82|27186.82|27177.18|27177.18|0
1635942600000|2021-11-03 12:30:00|27182.51|27182.51|27178.21|27178.21|27186.82|27186.82|27173.9|27173.9|0
1635942900000|2021-11-03 12:35:00|27176.43|27176.43|27178.96|27178.96|27178.96|27178.96|27166.04|27166.04|0
1635943200000|2021-11-03 12:40:00|27174.65|27174.65|27157.43|27157.43|27174.65|27174.65|27157.43|27157.43|0
1635943500000|2021-11-03 12:45:00|27159.21|27159.21|27161.73|27161.73|27172.12|27172.12|27159.21|27159.21|0
1635943800000|2021-11-03 12:50:00|27166.04|27166.04|27172.12|27172.12|27172.12|27172.12|27161.73|27161.73|0
1635944100000|2021-11-03 12:55:00|27176.43|27176.43|27179.99|27179.99|27184.29|27184.29|27167.82|27167.82|0
1635944400000|2021-11-03 13:00:00|27184.29|27184.29|27182.51|27182.51|27194.68|27194.68|27182.51|27182.51|0
1635944700000|2021-11-03 13:05:00|27186.82|27186.82|27188.6|27188.6|27201.52|27201.52|27186.82|27186.82|0
1635945000000|2021-11-03 13:10:00|27192.9|27192.9|27194.68|27194.68|27194.68|27194.68|27186.07|27186.07|0
1635945300000|2021-11-03 13:15:00|27198.99|27198.99|27207.6|27207.6|27207.6|27207.6|27198.99|27198.99|0
1635945600000|2021-11-03 13:20:00|27203.3|27203.3|27198.99|27198.99|27211.91|27211.91|27198.99|27198.99|0
1635945900000|2021-11-03 13:25:00|27203.3|27203.3|27214.71|27214.71|27214.71|27214.71|27203.3|27203.3|0
1635946200000|2021-11-03 13:30:00|27219.02|27219.02|27227.63|27227.63|27227.63|27227.63|27200.01|27200.01|0
1635946500000|2021-11-03 13:35:00|27231.94|27231.94|27244.1|27244.1|27257.02|27257.02|27223.32|27223.32|0
1635946800000|2021-11-03 13:40:00|27248.41|27248.41|27212.18|27212.18|27248.41|27248.41|27207.87|27207.87|0
1635947100000|2021-11-03 13:45:00|27216.49|27216.49|27185.32|27185.32|27216.49|27216.49|27185.32|27185.32|0
1635947400000|2021-11-03 13:50:00|27181.01|27181.01|27159.96|27159.96|27181.01|27181.01|27152.1|27152.1|0
1635947700000|2021-11-03 13:55:00|27164.26|27164.26|27158.18|27158.18|27167.82|27167.82|27153.87|27153.87|0
1635948000000|2021-11-03 14:00:00|27166.79|27166.79|27172.12|27172.12|27179.71|27179.71|27158.18|27158.18|0
1635948300000|2021-11-03 14:05:00|27176.43|27176.43|27197.21|27197.21|27197.21|27197.21|27172.12|27172.12|0
1635948600000|2021-11-03 14:10:00|27188.6|27188.6|27207.6|27207.6|27211.91|27211.91|27188.6|27188.6|0
1635948900000|2021-11-03 14:15:00|27203.3|27203.3|27211.91|27211.91|27220.52|27220.52|27198.99|27198.99|0
1635949200000|2021-11-03 14:20:00|27207.6|27207.6|27245.61|27245.61|27245.61|27245.61|27207.6|27207.6|0
1635949500000|2021-11-03 14:25:00|27241.3|27241.3|27242.05|27242.05|27258.53|27258.53|27236.99|27236.99|0
1635949800000|2021-11-03 14:30:00|27237.75|27237.75|27210.13|27210.13|27237.75|27237.75|27208.35|27208.35|0
1635950100000|2021-11-03 14:35:00|27205.82|27205.82|27218.74|27218.74|27224.83|27224.83|27197.96|27197.96|0
1635950400000|2021-11-03 14:40:00|27210.13|27210.13|27220.52|27220.52|27227.36|27227.36|27210.13|27210.13|0
1635950700000|2021-11-03 14:45:00|27224.83|27224.83|27214.44|27214.44|27224.83|27224.83|27210.13|27210.13|0
1635951000000|2021-11-03 14:50:00|27218.74|27218.74|27232.69|27232.69|27234.47|27234.47|27218.74|27218.74|0
1635951300000|2021-11-03 14:55:00|27236.99|27236.99|27234.47|27234.47|27241.3|27241.3|27232.69|27232.69|0
1635951600000|2021-11-03 15:00:00|27232.69|27232.69|27244.1|27244.1|27250.94|27250.94|27219.77|27219.77|0
1635951900000|2021-11-03 15:05:00|27239.8|27239.8|27215.46|27215.46|27248.41|27248.41|27211.16|27211.16|0
1635952200000|2021-11-03 15:10:00|27211.16|27211.16|27209.38|27209.38|27213.69|27213.69|27205.07|27205.07|0
1635952500000|2021-11-03 15:15:00|27215.46|27215.46|27208.63|27208.63|27219.02|27219.02|27208.63|27208.63|0
1635952800000|2021-11-03 15:20:00|27210.4|27210.4|27263.86|27263.86|27263.86|27263.86|27210.4|27210.4|0
1635953100000|2021-11-03 15:25:00|27265.64|27265.64|27250.94|27250.94|27278.56|27278.56|27250.94|27250.94|0
1635953400000|2021-11-03 15:30:00|27252.72|27252.72|27246.63|27246.63|27258.8|27258.8|27242.33|27242.33|0
1635953700000|2021-11-03 15:35:00|27244.86|27244.86|27244.1|27244.1|27255.25|27255.25|27240.55|27240.55|0
1635954000000|2021-11-03 15:40:00|27242.33|27242.33|27250.94|27250.94|27255.25|27255.25|27240.55|27240.55|0
1635954300000|2021-11-03 15:45:00|27246.63|27246.63|27227.63|27227.63|27246.63|27246.63|27223.32|27223.32|0
1635954600000|2021-11-03 15:50:00|27229.41|27229.41|27229.41|27229.41|27229.41|27229.41|27225.1|27225.1|0
1635954900000|2021-11-03 15:55:00|27233.71|27233.71|27225.1|27225.1|27233.71|27233.71|27220.79|27220.79|0
1635955200000|2021-11-03 16:00:00|27220.79|27220.79|27223.32|27223.32|27227.63|27227.63|27219.02|27219.02|0
1635955500000|2021-11-03 16:05:00|27227.63|27227.63|27245.88|27245.88|27245.88|27245.88|27219.02|27219.02|0
1635955800000|2021-11-03 16:10:00|27250.19|27250.19|27244.38|27244.38|27268.44|27268.44|27242.6|27242.6|0
1635956100000|2021-11-03 16:15:00|27240.07|27240.07|27245.4|27245.4|27259.35|27259.35|27240.07|27240.07|0
1635956400000|2021-11-03 16:20:00|27262.63|27262.63|27212.45|27212.45|27266.93|27266.93|27212.45|27212.45|0
1635956700000|2021-11-03 16:25:00|27216.76|27216.76|27216.76|27216.76|27222.84|27222.84|27212.45|27212.45|0
1636013700000|2021-11-04 08:15:00|27503.86|27503.86|27499.55|27499.55|27540.09|27540.09|27482.32|27482.32|0
1636014000000|2021-11-04 08:20:00|27490.94|27490.94|27454.71|27454.71|27501.33|27501.33|27452.93|27452.93|0
1636014300000|2021-11-04 08:25:00|27446.1|27446.1|27405.29|27405.29|27446.1|27446.1|27394.15|27394.15|0
1636014600000|2021-11-04 08:30:00|27409.59|27409.59|27435.43|27435.43|27441.52|27441.52|27409.59|27409.59|0
1636014900000|2021-11-04 08:35:00|27437.21|27437.21|27435.43|27435.43|27437.21|27437.21|27418.21|27418.21|0
1636015200000|2021-11-04 08:40:00|27438.99|27438.99|27441.79|27441.79|27441.79|27441.79|27421.01|27421.01|0
1636015500000|2021-11-04 08:45:00|27446.1|27446.1|27437.48|27437.48|27459.02|27459.02|27437.48|27437.48|0
1636015800000|2021-11-04 08:50:00|27441.04|27441.04|27452.45|27452.45|27473.99|27473.99|27441.04|27441.04|0
1636016100000|2021-11-04 08:55:00|27456.76|27456.76|27428.39|27428.39|27456.76|27456.76|27428.39|27428.39|0
1636016400000|2021-11-04 09:00:00|27437|27437|27436.25|27436.25|27446.64|27446.64|27431.95|27431.95|0
1636016700000|2021-11-04 09:05:00|27427.64|27427.64|27428.39|27428.39|27436.25|27436.25|27409.39|27409.39|0
1636017000000|2021-11-04 09:10:00|27430.17|27430.17|27480.34|27480.34|27486.43|27486.43|27430.17|27430.17|0
1636017300000|2021-11-04 09:15:00|27483.9|27483.9|27438.03|27438.03|27483.9|27483.9|27438.03|27438.03|0
1636017600000|2021-11-04 09:20:00|27429.42|27429.42|27431.95|27431.95|27435.5|27435.5|27425.11|27425.11|0
1636017900000|2021-11-04 09:25:00|27423.33|27423.33|27391.41|27391.41|27423.33|27423.33|27387.1|27387.1|0
1636018200000|2021-11-04 09:30:00|27395.72|27395.72|27363.52|27363.52|27395.72|27395.72|27361.74|27361.74|0
1636018500000|2021-11-04 09:35:00|27359.21|27359.21|27354.91|27354.91|27359.21|27359.21|27347.05|27347.05|0
1636018800000|2021-11-04 09:40:00|27359.21|27359.21|27352.38|27352.38|27360.99|27360.99|27348.07|27348.07|0
1636019100000|2021-11-04 09:45:00|27356.69|27356.69|27340.21|27340.21|27356.69|27356.69|27340.21|27340.21|0
1636019400000|2021-11-04 09:50:00|27347.32|27347.32|27343.01|27343.01|27365.57|27365.57|27341.24|27341.24|0
1636019700000|2021-11-04 09:55:00|27339.46|27339.46|27331.6|27331.6|27352.38|27352.38|27331.6|27331.6|0
1636020000000|2021-11-04 10:00:00|27318.68|27318.68|27311.84|27311.84|27322.99|27322.99|27305.76|27305.76|0
1636020300000|2021-11-04 10:05:00|27307.54|27307.54|27288.53|27288.53|27307.54|27307.54|27286.76|27286.76|0
1636020600000|2021-11-04 10:10:00|27292.84|27292.84|27263.45|27263.45|27292.84|27292.84|27263.45|27263.45|0
1636020900000|2021-11-04 10:15:00|27258.12|27258.12|27238.36|27238.36|27261.67|27261.67|27234.05|27234.05|0
1636021200000|2021-11-04 10:20:00|27240.14|27240.14|27246.22|27246.22|27246.22|27246.22|27229.75|27229.75|0
1636021500000|2021-11-04 10:25:00|27250.53|27250.53|27265.22|27265.22|27273.84|27273.84|27250.53|27250.53|0
1636021800000|2021-11-04 10:30:00|27256.61|27256.61|27251.28|27251.28|27256.61|27256.61|27242.67|27242.67|0
1636022100000|2021-11-04 10:35:00|27246.97|27246.97|27242.67|27242.67|27261.67|27261.67|27234.05|27234.05|0
1636022400000|2021-11-04 10:40:00|27244.44|27244.44|27246.97|27246.97|27246.97|27246.97|27238.36|27238.36|0
1636022700000|2021-11-04 10:45:00|27242.67|27242.67|27253.06|27253.06|27253.06|27253.06|27232.28|27232.28|0
1636023000000|2021-11-04 10:50:00|27248.75|27248.75|27246.97|27246.97|27261.67|27261.67|27234.05|27234.05|0
1636023300000|2021-11-04 10:55:00|27251.28|27251.28|27240.89|27240.89|27253.06|27253.06|27227.97|27227.97|0
1636023600000|2021-11-04 11:00:00|27245.2|27245.2|27253.81|27253.81|27262.42|27262.42|27245.2|27245.2|0
1636023900000|2021-11-04 11:05:00|27249.5|27249.5|27233.78|27233.78|27251.28|27251.28|27214.78|27214.78|0
1636024200000|2021-11-04 11:10:00|27225.17|27225.17|27252.03|27252.03|27256.34|27256.34|27225.17|27225.17|0
1636024500000|2021-11-04 11:15:00|27247.72|27247.72|27235.56|27235.56|27247.72|27247.72|27234.81|27234.81|0
1636024800000|2021-11-04 11:20:00|27231.25|27231.25|27237.33|27237.33|27243.42|27243.42|27231.25|27231.25|0
1636025100000|2021-11-04 11:25:00|27241.64|27241.64|27247.72|27247.72|27247.72|27247.72|27241.64|27241.64|0
1636025400000|2021-11-04 11:30:00|27243.42|27243.42|27254.83|27254.83|27254.83|27254.83|27239.11|27239.11|0
1636025700000|2021-11-04 11:35:00|27250.53|27250.53|27250.53|27250.53|27254.83|27254.83|27246.22|27246.22|0
1636026000000|2021-11-04 11:40:00|27254.83|27254.83|27250.53|27250.53|27254.83|27254.83|27246.22|27246.22|0
1636026300000|2021-11-04 11:45:00|27246.22|27246.22|27246.22|27246.22|27248|27248|27243.69|27243.69|0
1636026600000|2021-11-04 11:50:00|27250.53|27250.53|27250.53|27250.53|27254.83|27254.83|27250.53|27250.53|0
1636026900000|2021-11-04 11:55:00|27248.75|27248.75|27244.44|27244.44|27248.75|27248.75|27235.83|27235.83|0
1636027200000|2021-11-04 12:00:00|27248.75|27248.75|27310.34|27310.34|27327.84|27327.84|27228.99|27228.99|0
1636027500000|2021-11-04 12:05:00|27297.42|27297.42|27312.12|27312.12|27325.04|27325.04|27280.19|27280.19|0
1636027800000|2021-11-04 12:10:00|27313.89|27313.89|27343.29|27343.29|27351.9|27351.9|27313.89|27313.89|0
1636028100000|2021-11-04 12:15:00|27347.59|27347.59|27349.37|27349.37|27395.24|27395.24|27343.29|27343.29|0
1636028400000|2021-11-04 12:20:00|27353.68|27353.68|27329.34|27329.34|27353.68|27353.68|27329.34|27329.34|0
1636028700000|2021-11-04 12:25:00|27325.04|27325.04|27344.04|27344.04|27344.04|27344.04|27314.65|27314.65|0
1636029000000|2021-11-04 12:30:00|27348.35|27348.35|27318.95|27318.95|27348.35|27348.35|27303.5|27303.5|0
1636029300000|2021-11-04 12:35:00|27323.26|27323.26|27331.12|27331.12|27346.57|27346.57|27314.65|27314.65|0
1636029600000|2021-11-04 12:40:00|27327.56|27327.56|27307.81|27307.81|27329.34|27329.34|27307.81|27307.81|0
1636029900000|2021-11-04 12:45:00|27312.12|27312.12|27343.29|27343.29|27364.82|27364.82|27307.81|27307.81|0
1636030200000|2021-11-04 12:50:00|27347.59|27347.59|27313.89|27313.89|27356.21|27356.21|27313.89|27313.89|0
1636030500000|2021-11-04 12:55:00|27309.59|27309.59|27322.51|27322.51|27331.12|27331.12|27305.28|27305.28|0
1636030800000|2021-11-04 13:00:00|27326.81|27326.81|27311.36|27311.36|27331.12|27331.12|27307.81|27307.81|0
1636031100000|2021-11-04 13:05:00|27315.67|27315.67|27292.36|27292.36|27315.67|27315.67|27290.58|27290.58|0
1636031400000|2021-11-04 13:10:00|27296.67|27296.67|27291.34|27291.34|27300.97|27300.97|27273.36|27273.36|0
1636031700000|2021-11-04 13:15:00|27282.72|27282.72|27297.42|27297.42|27303.5|27303.5|27282.72|27282.72|0
1636032000000|2021-11-04 13:20:00|27288.81|27288.81|27268.03|27268.03|27296.67|27296.67|27268.03|27268.03|0
1636032300000|2021-11-04 13:25:00|27263.72|27263.72|27274.86|27274.86|27274.86|27274.86|27253.33|27253.33|0
1636032600000|2021-11-04 13:30:00|27279.17|27279.17|27253.33|27253.33|27287.78|27287.78|27242.19|27242.19|0
1636032900000|2021-11-04 13:35:00|27257.64|27257.64|27260.17|27260.17|27273.08|27273.08|27242.94|27242.94|0
1636033200000|2021-11-04 13:40:00|27255.86|27255.86|27242.19|27242.19|27259.41|27259.41|27229.27|27229.27|0
1636033500000|2021-11-04 13:45:00|27243.96|27243.96|27212.79|27212.79|27274.11|27274.11|27208.49|27208.49|0
1636033800000|2021-11-04 13:50:00|27199.87|27199.87|27269.8|27269.8|27274.11|27274.11|27199.87|27199.87|0
1636034100000|2021-11-04 13:55:00|27265.5|27265.5|27244.72|27244.72|27288.81|27288.81|27240.41|27240.41|0
1636034400000|2021-11-04 14:00:00|27249.02|27249.02|27256.88|27256.88|27261.94|27261.94|27217.1|27217.1|0
1636034700000|2021-11-04 14:05:00|27260.44|27260.44|27287.3|27287.3|27287.3|27287.3|27251.83|27251.83|0
1636035000000|2021-11-04 14:10:00|27289.08|27289.08|27266.79|27266.79|27302|27302|27205.48|27205.48|0
1636035300000|2021-11-04 14:15:00|27262.49|27262.49|27278.96|27278.96|27291.88|27291.88|27259.96|27259.96|0
1636035600000|2021-11-04 14:20:00|27277.19|27277.19|27289.35|27289.35|27293.66|27293.66|27270.35|27270.35|0
1636035900000|2021-11-04 14:25:00|27285.05|27285.05|27286.07|27286.07|27311.91|27311.91|27277.46|27277.46|0
1636036200000|2021-11-04 14:30:00|27287.85|27287.85|27297.49|27297.49|27316.49|27316.49|27287.85|27287.85|0
1636036500000|2021-11-04 14:35:00|27301.79|27301.79|27309.65|27309.65|27311.43|27311.43|27296.73|27296.73|0
1636036800000|2021-11-04 14:40:00|27305.35|27305.35|27336.52|27336.52|27340.82|27340.82|27296.73|27296.73|0
1636037100000|2021-11-04 14:45:00|27338.29|27338.29|27343.35|27343.35|27354.77|27354.77|27334.74|27334.74|0
1636037400000|2021-11-04 14:50:00|27347.66|27347.66|27344.38|27344.38|27356.27|27356.27|27328.66|27328.66|0
1636037700000|2021-11-04 14:55:00|27342.6|27342.6|27322.57|27322.57|27346.91|27346.91|27310.41|27310.41|0
1636038000000|2021-11-04 15:00:00|27313.96|27313.96|27312.94|27312.94|27313.96|27313.96|27293.93|27293.93|0
1636038300000|2021-11-04 15:05:00|27308.63|27308.63|27320.04|27320.04|27320.04|27320.04|27302.54|27302.54|0
1636038600000|2021-11-04 15:10:00|27315.74|27315.74|27284.57|27284.57|27320.04|27320.04|27274.18|27274.18|0
1636038900000|2021-11-04 15:15:00|27288.87|27288.87|27288.87|27288.87|27293.18|27293.18|27276.71|27276.71|0
1636039200000|2021-11-04 15:20:00|27287.1|27287.1|27282.79|27282.79|27293.18|27293.18|27278.48|27278.48|0
1636039500000|2021-11-04 15:25:00|27287.1|27287.1|27315.74|27315.74|27315.74|27315.74|27287.1|27287.1|0
1636039800000|2021-11-04 15:30:00|27313.96|27313.96|27335.49|27335.49|27339.05|27339.05|27307.88|27307.88|0
1636040100000|2021-11-04 15:35:00|27339.05|27339.05|27306.1|27306.1|27339.05|27339.05|27306.1|27306.1|0
1636040400000|2021-11-04 15:40:00|27304.32|27304.32|27264.54|27264.54|27304.32|27304.32|27264.54|27264.54|0
1636040700000|2021-11-04 15:45:00|27262.76|27262.76|27243.76|27243.76|27262.76|27262.76|27243.76|27243.76|0
1636041000000|2021-11-04 15:50:00|27239.45|27239.45|27239.45|27239.45|27243.76|27243.76|27233.37|27233.37|0
1636041300000|2021-11-04 15:55:00|27235.15|27235.15|27229.06|27229.06|27241.98|27241.98|27224.76|27224.76|0
1636041600000|2021-11-04 16:00:00|27235.15|27235.15|27209.31|27209.31|27243.76|27243.76|27209.31|27209.31|0
1636041900000|2021-11-04 16:05:00|27213.61|27213.61|27191.06|27191.06|27217.92|27217.92|27187.77|27187.77|0
1636042200000|2021-11-04 16:10:00|27186.75|27186.75|27195.36|27195.36|27201.45|27201.45|27178.14|27178.14|0
1636042500000|2021-11-04 16:15:00|27193.58|27193.58|27198.64|27198.64|27202.2|27202.2|27181.42|27181.42|0
1636042800000|2021-11-04 16:20:00|27202.95|27202.95|27190.03|27190.03|27206.5|27206.5|27185.72|27185.72|0
1636043100000|2021-11-04 16:25:00|27185.72|27185.72|27215.12|27215.12|27222.98|27222.98|27175.33|27175.33|0
1636100100000|2021-11-05 08:15:00|27354.43|27354.43|27374.46|27374.46|27387.38|27387.38|27354.43|27354.43|0
1636100400000|2021-11-05 08:20:00|27370.15|27370.15|27386.35|27386.35|27390.66|27390.66|27365.57|27365.57|0
1636100700000|2021-11-05 08:25:00|27390.66|27390.66|27406.38|27406.38|27414.99|27414.99|27364.82|27364.82|0
1636101000000|2021-11-05 08:30:00|27410.69|27410.69|27367.35|27367.35|27418.55|27418.55|27353.68|27353.68|0
1636101300000|2021-11-05 08:35:00|27358.74|27358.74|27331.12|27331.12|27367.35|27367.35|27326.81|27326.81|0
1636101600000|2021-11-05 08:40:00|27318.68|27318.68|27339.73|27339.73|27339.73|27339.73|27318.68|27318.68|0
1636101900000|2021-11-05 08:45:00|27352.65|27352.65|27332.62|27332.62|27356.96|27356.96|27332.62|27332.62|0
1636102200000|2021-11-05 08:50:00|27328.32|27328.32|27324.01|27324.01|27332.62|27332.62|27319.7|27319.7|0
1636102500000|2021-11-05 08:55:00|27315.4|27315.4|27306.51|27306.51|27324.01|27324.01|27306.51|27306.51|0
1636102800000|2021-11-05 09:00:00|27315.12|27315.12|27353.4|27353.4|27357.71|27357.71|27315.12|27315.12|0
1636103100000|2021-11-05 09:05:00|27357.71|27357.71|27319.7|27319.7|27357.71|27357.71|27311.09|27311.09|0
1636103400000|2021-11-05 09:10:00|27324.01|27324.01|27316.15|27316.15|27328.32|27328.32|27315.4|27315.4|0
1636103700000|2021-11-05 09:15:00|27311.84|27311.84|27287.51|27287.51|27321.48|27321.48|27274.59|27274.59|0
1636104000000|2021-11-05 09:20:00|27278.9|27278.9|27262.42|27262.42|27278.9|27278.9|27262.42|27262.42|0
1636104300000|2021-11-05 09:25:00|27258.12|27258.12|27237.33|27237.33|27262.42|27262.42|27233.03|27233.03|0
1636104600000|2021-11-05 09:30:00|27239.11|27239.11|27251.28|27251.28|27251.28|27251.28|27239.11|27239.11|0
1636104900000|2021-11-05 09:35:00|27253.06|27253.06|27230.5|27230.5|27253.06|27253.06|27230.5|27230.5|0
1636105200000|2021-11-05 09:40:00|27234.81|27234.81|27210.47|27210.47|27234.81|27234.81|27210.47|27210.47|0
1636105500000|2021-11-05 09:45:00|27214.78|27214.78|27213.75|27213.75|27219.08|27219.08|27209.45|27209.45|0
1636105800000|2021-11-05 09:50:00|27209.45|27209.45|27200.83|27200.83|27213.75|27213.75|27196.53|27196.53|0
1636106100000|2021-11-05 09:55:00|27196.53|27196.53|27200.83|27200.83|27209.45|27209.45|27196.53|27196.53|0
1636106400000|2021-11-05 10:00:00|27199.06|27199.06|27203.36|27203.36|27209.45|27209.45|27196.53|27196.53|0
1636106700000|2021-11-05 10:05:00|27206.92|27206.92|27228.45|27228.45|27228.45|27228.45|27206.92|27206.92|0
1636107000000|2021-11-05 10:10:00|27230.23|27230.23|27229.2|27229.2|27237.81|27237.81|27215.53|27215.53|0
1636107300000|2021-11-05 10:15:00|27230.98|27230.98|27231.73|27231.73|27236.04|27236.04|27222.37|27222.37|0
1636107600000|2021-11-05 10:20:00|27236.04|27236.04|27229.2|27229.2|27237.81|27237.81|27227.42|27227.42|0
1636107900000|2021-11-05 10:25:00|27227.42|27227.42|27218.81|27218.81|27227.42|27227.42|27218.81|27218.81|0
1636108200000|2021-11-05 10:30:00|27214.5|27214.5|27229.2|27229.2|27229.2|27229.2|27212.73|27212.73|0
1636108500000|2021-11-05 10:35:00|27250.73|27250.73|27250.73|27250.73|27263.65|27263.65|27242.12|27242.12|0
1636108800000|2021-11-05 10:40:00|27255.04|27255.04|27268.23|27268.23|27268.23|27268.23|27255.04|27255.04|0
1636109100000|2021-11-05 10:45:00|27259.62|27259.62|27265.43|27265.43|27268.23|27268.23|27252.51|27252.51|0
1636109400000|2021-11-05 10:50:00|27261.12|27261.12|27273.29|27273.29|27273.29|27273.29|27261.12|27261.12|0
1636109700000|2021-11-05 10:55:00|27264.68|27264.68|27263.93|27263.93|27268.23|27268.23|27263.93|27263.93|0
1636110000000|2021-11-05 11:00:00|27265.7|27265.7|27294.34|27294.34|27298.65|27298.65|27265.7|27265.7|0
1636110300000|2021-11-05 11:05:00|27290.79|27290.79|27274.32|27274.32|27290.79|27290.79|27270.01|27270.01|0
1636110600000|2021-11-05 11:10:00|27265.7|27265.7|27249.23|27249.23|27269.26|27269.26|27249.23|27249.23|0
1636110900000|2021-11-05 11:15:00|27244.92|27244.92|27240.62|27240.62|27244.92|27244.92|27232|27232|0
1636111200000|2021-11-05 11:20:00|27238.84|27238.84|27243.15|27243.15|27251.76|27251.76|27238.84|27238.84|0
1636111500000|2021-11-05 11:25:00|27247.45|27247.45|27231.73|27231.73|27247.45|27247.45|27231.73|27231.73|0
1636111800000|2021-11-05 11:30:00|27227.42|27227.42|27260.37|27260.37|27260.37|27260.37|27227.42|27227.42|0
1636112100000|2021-11-05 11:35:00|27268.98|27268.98|27295.1|27295.1|27295.1|27295.1|27268.98|27268.98|0
1636112400000|2021-11-05 11:40:00|27312.32|27312.32|27344.52|27344.52|27344.52|27344.52|27311.57|27311.57|0
1636112700000|2021-11-05 11:45:00|27353.13|27353.13|27357.44|27357.44|27373.91|27373.91|27353.13|27353.13|0
1636113000000|2021-11-05 11:50:00|27366.05|27366.05|27355.66|27355.66|27366.05|27366.05|27347.05|27347.05|0
1636113300000|2021-11-05 11:55:00|27351.35|27351.35|27375.69|27375.69|27375.69|27375.69|27347.05|27347.05|0
1636113600000|2021-11-05 12:00:00|27379.24|27379.24|27355.93|27355.93|27387.86|27387.86|27355.93|27355.93|0
1636113900000|2021-11-05 12:05:00|27351.63|27351.63|27348.07|27348.07|27360.24|27360.24|27341.99|27341.99|0
1636114200000|2021-11-05 12:10:00|27344.52|27344.52|27322.99|27322.99|27344.52|27344.52|27322.99|27322.99|0
1636114500000|2021-11-05 12:15:00|27327.29|27327.29|27309.79|27309.79|27331.6|27331.6|27309.79|27309.79|0
1636114800000|2021-11-05 12:20:00|27313.35|27313.35|27321.21|27321.21|27329.82|27329.82|27313.35|27313.35|0
1636115100000|2021-11-05 12:25:00|27319.43|27319.43|27329.82|27329.82|27329.82|27329.82|27306.51|27306.51|0
1636115400000|2021-11-05 12:30:00|27334.13|27334.13|27370.63|27370.63|27370.63|27370.63|27334.13|27334.13|0
1636115700000|2021-11-05 12:35:00|27374.94|27374.94|27374.18|27374.18|27412.19|27412.19|27374.18|27374.18|0
1636116000000|2021-11-05 12:40:00|27378.49|27378.49|27370.63|27370.63|27382.8|27382.8|27366.32|27366.32|0
1636116300000|2021-11-05 12:45:00|27375.96|27375.96|27399.27|27399.27|27399.27|27399.27|27374.18|27374.18|0
1636116600000|2021-11-05 12:50:00|27397.49|27397.49|27405.08|27405.08|27414.72|27414.72|27388.88|27388.88|0
1636116900000|2021-11-05 12:55:00|27396.47|27396.47|27379.99|27379.99|27396.47|27396.47|27379.99|27379.99|0
1636117200000|2021-11-05 13:00:00|27384.3|27384.3|27380.75|27380.75|27397.22|27397.22|27380.75|27380.75|0
1636117500000|2021-11-05 13:05:00|27385.05|27385.05|27405.08|27405.08|27405.08|27405.08|27385.05|27385.05|0
1636117800000|2021-11-05 13:10:00|27409.39|27409.39|27416.22|27416.22|27418|27418|27400.77|27400.77|0
1636118100000|2021-11-05 13:15:00|27420.53|27420.53|27411.92|27411.92|27424.84|27424.84|27411.92|27411.92|0
1636118400000|2021-11-05 13:20:00|27407.61|27407.61|27409.39|27409.39|27413.69|27413.69|27403.3|27403.3|0
1636118700000|2021-11-05 13:25:00|27418|27418|27415.47|27415.47|27432.7|27432.7|27415.47|27415.47|0
1636119000000|2021-11-05 13:30:00|27424.08|27424.08|27475.01|27475.01|27475.01|27475.01|27414.45|27414.45|0
1636119300000|2021-11-05 13:35:00|27470.7|27470.7|27476.04|27476.04|27484.65|27484.65|27459.56|27459.56|0
1636119600000|2021-11-05 13:40:00|27484.65|27484.65|27500.37|27500.37|27539.13|27539.13|27484.65|27484.65|0
1636119900000|2021-11-05 13:45:00|27503.92|27503.92|27513.29|27513.29|27513.29|27513.29|27472|27472|0
1636120200000|2021-11-05 13:50:00|27508.98|27508.98|27508.98|27508.98|27535.85|27535.85|27504.68|27504.68|0
1636120500000|2021-11-05 13:55:00|27526.21|27526.21|27434.75|27434.75|27526.21|27526.21|27430.44|27430.44|0
1636120800000|2021-11-05 14:00:00|27426.13|27426.13|27471.73|27471.73|27480.34|27480.34|27409.66|27409.66|0
1636121100000|2021-11-05 14:05:00|27476.04|27476.04|27543.43|27543.43|27543.43|27543.43|27467.42|27467.42|0
1636121400000|2021-11-05 14:10:00|27547.74|27547.74|27528.74|27528.74|27550.27|27550.27|27509.74|27509.74|0
1636121700000|2021-11-05 14:15:00|27525.18|27525.18|27489.71|27489.71|27525.18|27525.18|27488.95|27488.95|0
1636122000000|2021-11-05 14:20:00|27494.01|27494.01|27455.25|27455.25|27506.18|27506.18|27442.34|27442.34|0
1636122300000|2021-11-05 14:25:00|27457.03|27457.03|27444.86|27444.86|27466.4|27466.4|27431.95|27431.95|0
1636122600000|2021-11-05 14:30:00|27440.56|27440.56|27449.17|27449.17|27453.48|27453.48|27436.25|27436.25|0
1636122900000|2021-11-05 14:35:00|27453.48|27453.48|27472.48|27472.48|27476.04|27476.04|27449.17|27449.17|0
1636123200000|2021-11-05 14:40:00|27476.79|27476.79|27503.65|27503.65|27508.71|27508.71|27476.79|27476.79|0
1636123500000|2021-11-05 14:45:00|27507.96|27507.96|27537.35|27537.35|27537.35|27537.35|27503.65|27503.65|0
1636123800000|2021-11-05 14:50:00|27533.04|27533.04|27549.52|27549.52|27553.82|27553.82|27533.04|27533.04|0
1636124100000|2021-11-05 14:55:00|27551.3|27551.3|27569.55|27569.55|27578.16|27578.16|27551.3|27551.3|0
1636124400000|2021-11-05 15:00:00|27578.16|27578.16|27564.22|27564.22|27582.47|27582.47|27564.22|27564.22|0
1636124700000|2021-11-05 15:05:00|27559.91|27559.91|27565.99|27565.99|27577.13|27577.13|27559.91|27559.91|0
1636125000000|2021-11-05 15:10:00|27567.77|27567.77|27538.38|27538.38|27569.55|27569.55|27536.6|27536.6|0
1636125300000|2021-11-05 15:15:00|27534.07|27534.07|27489.98|27489.98|27534.07|27534.07|27489.98|27489.98|0
1636125600000|2021-11-05 15:20:00|27481.37|27481.37|27481.37|27481.37|27489.98|27489.98|27470.98|27470.98|0
1636125900000|2021-11-05 15:25:00|27485.67|27485.67|27498.59|27498.59|27502.9|27502.9|27485.67|27485.67|0
1636126200000|2021-11-05 15:30:00|27494.29|27494.29|27514.04|27514.04|27515.82|27515.82|27494.29|27494.29|0
1636126500000|2021-11-05 15:35:00|27515.82|27515.82|27493.26|27493.26|27517.6|27517.6|27488.95|27488.95|0
1636126800000|2021-11-05 15:40:00|27488.95|27488.95|27481.09|27481.09|27493.26|27493.26|27481.09|27481.09|0
1636127100000|2021-11-05 15:45:00|27476.79|27476.79|27466.4|27466.4|27487.18|27487.18|27466.4|27466.4|0
1636127400000|2021-11-05 15:50:00|27464.62|27464.62|27449.92|27449.92|27464.62|27464.62|27449.92|27449.92|0
1636127700000|2021-11-05 15:55:00|27454.23|27454.23|27435.23|27435.23|27462.09|27462.09|27433.45|27433.45|0
1636128000000|2021-11-05 16:00:00|27430.92|27430.92|27437|27437|27437|27437|27427.37|27427.37|0
1636128300000|2021-11-05 16:05:00|27441.31|27441.31|27445.62|27445.62|27447.39|27447.39|27437.76|27437.76|0
1636128600000|2021-11-05 16:10:00|27449.92|27449.92|27451.7|27451.7|27453.48|27453.48|27445.62|27445.62|0
1636128900000|2021-11-05 16:15:00|27443.09|27443.09|27443.84|27443.84|27448.15|27448.15|27430.17|27430.17|0
1636129200000|2021-11-05 16:20:00|27445.62|27445.62|27424.84|27424.84|27445.62|27445.62|27423.06|27423.06|0
1636129500000|2021-11-05 16:25:00|27423.06|27423.06|27440.29|27440.29|27440.29|27440.29|27412.67|27412.67|0
1636359300000|2021-11-08 08:15:00|27351.77|27351.77|27333.51|27333.51|27356.07|27356.07|27324.9|27324.9|0
1636359600000|2021-11-08 08:20:00|27328.18|27328.18|27331.74|27331.74|27348.96|27348.96|27298.04|27298.04|0
1636359900000|2021-11-08 08:25:00|27336.04|27336.04|27386.76|27386.76|27388.54|27388.54|27335.29|27335.29|0
1636360200000|2021-11-08 08:30:00|27384.99|27384.99|27357.1|27357.1|27391.82|27391.82|27357.1|27357.1|0
1636360500000|2021-11-08 08:35:00|27352.79|27352.79|27351.29|27351.29|27371.04|27371.04|27339.87|27339.87|0
1636360800000|2021-11-08 08:40:00|27355.59|27355.59|27341.65|27341.65|27355.59|27355.59|27341.65|27341.65|0
1636361100000|2021-11-08 08:45:00|27337.34|27337.34|27336.32|27336.32|27337.34|27337.34|27321.62|27321.62|0
1636361400000|2021-11-08 08:50:00|27334.54|27334.54|27350.26|27350.26|27350.26|27350.26|27334.54|27334.54|0
1636361700000|2021-11-08 08:55:00|27367.49|27367.49|27343.15|27343.15|27371.79|27371.79|27338.85|27338.85|0
1636362000000|2021-11-08 09:00:00|27338.85|27338.85|27365.71|27365.71|27370.77|27370.77|27336.32|27336.32|0
1636362300000|2021-11-08 09:05:00|27357.1|27357.1|27337.34|27337.34|27358.87|27358.87|27337.34|27337.34|0
1636362600000|2021-11-08 09:10:00|27341.65|27341.65|27317.31|27317.31|27341.65|27341.65|27317.31|27317.31|0
1636362900000|2021-11-08 09:15:00|27304.39|27304.39|27347.46|27347.46|27347.46|27347.46|27304.39|27304.39|0
1636363200000|2021-11-08 09:20:00|27351.77|27351.77|27336.32|27336.32|27357.85|27357.85|27327.7|27327.7|0
1636363500000|2021-11-08 09:25:00|27332.01|27332.01|27340.62|27340.62|27353.54|27353.54|27332.01|27332.01|0
1636363800000|2021-11-08 09:30:00|27353.54|27353.54|27346.71|27346.71|27353.54|27353.54|27333.79|27333.79|0
1636364100000|2021-11-08 09:35:00|27342.4|27342.4|27316.56|27316.56|27349.51|27349.51|27316.56|27316.56|0
1636364400000|2021-11-08 09:40:00|27309.45|27309.45|27324.42|27324.42|27324.42|27324.42|27308.7|27308.7|0
1636364700000|2021-11-08 09:45:00|27333.04|27333.04|27312.26|27312.26|27333.04|27333.04|27312.26|27312.26|0
1636365000000|2021-11-08 09:50:00|27310.48|27310.48|27308.7|27308.7|27310.48|27310.48|27282.86|27282.86|0
1636365300000|2021-11-08 09:55:00|27312.26|27312.26|27308.7|27308.7|27322.65|27322.65|27308.7|27308.7|0
1636365600000|2021-11-08 10:00:00|27300.09|27300.09|27282.86|27282.86|27304.39|27304.39|27282.86|27282.86|0
1636365900000|2021-11-08 10:05:00|27287.17|27287.17|27306.17|27306.17|27308.7|27308.7|27282.86|27282.86|0
1636366200000|2021-11-08 10:10:00|27310.48|27310.48|27313.76|27313.76|27314.78|27314.78|27296.53|27296.53|0
1636366500000|2021-11-08 10:15:00|27311.98|27311.98|27314.78|27314.78|27319.09|27319.09|27311.98|27311.98|0
1636366800000|2021-11-08 10:20:00|27319.09|27319.09|27329.48|27329.48|27333.79|27333.79|27319.09|27319.09|0
1636367100000|2021-11-08 10:25:00|27338.09|27338.09|27344.18|27344.18|27348.48|27348.48|27338.09|27338.09|0
1636367400000|2021-11-08 10:30:00|27352.79|27352.79|27359.15|27359.15|27359.9|27359.9|27344.18|27344.18|0
1636367700000|2021-11-08 10:35:00|27367.76|27367.76|27393.39|27393.39|27405.29|27405.29|27367.76|27367.76|0
1636368000000|2021-11-08 10:40:00|27395.17|27395.17|27390.86|27390.86|27396.95|27396.95|27390.86|27390.86|0
1636368300000|2021-11-08 10:45:00|27389.09|27389.09|27380.47|27380.47|27389.09|27389.09|27380.47|27380.47|0
1636368600000|2021-11-08 10:50:00|27376.17|27376.17|27389.09|27389.09|27389.09|27389.09|27376.17|27376.17|0
1636368900000|2021-11-08 10:55:00|27381.98|27381.98|27383.76|27383.76|27386.28|27386.28|27381.98|27381.98|0
1636369200000|2021-11-08 11:00:00|27392.37|27392.37|27407.06|27407.06|27407.06|27407.06|27392.37|27392.37|0
1636369500000|2021-11-08 11:05:00|27419.98|27419.98|27415.68|27415.68|27424.29|27424.29|27415.68|27415.68|0
1636370100000|2021-11-08 11:15:00|27411.37|27411.37|27411.37|27411.37|27411.37|27411.37|27411.37|27411.37|0
1636370400000|2021-11-08 11:20:00|27407.82|27407.82|27384.51|27384.51|27407.82|27407.82|27384.51|27384.51|0
1636370700000|2021-11-08 11:25:00|27382.73|27382.73|27379.18|27379.18|27382.73|27382.73|27376.65|27376.65|0
1636371000000|2021-11-08 11:30:00|27380.95|27380.95|27385.26|27385.26|27385.26|27385.26|27380.95|27380.95|0
1636371300000|2021-11-08 11:35:00|27380.95|27380.95|27390.32|27390.32|27395.65|27395.65|27374.87|27374.87|0
1636371600000|2021-11-08 11:40:00|27388.54|27388.54|27375.62|27375.62|27388.54|27388.54|27375.62|27375.62|0
1636371900000|2021-11-08 11:45:00|27379.93|27379.93|27395.38|27395.38|27411.1|27411.1|27379.93|27379.93|0
1636372200000|2021-11-08 11:50:00|27393.6|27393.6|27367.76|27367.76|27401.46|27401.46|27367.76|27367.76|0
1636372500000|2021-11-08 11:55:00|27372.07|27372.07|27359.15|27359.15|27372.07|27372.07|27359.15|27359.15|0
1636372800000|2021-11-08 12:00:00|27363.45|27363.45|27358.12|27358.12|27378.9|27378.9|27341.65|27341.65|0
1636373100000|2021-11-08 12:05:00|27353.82|27353.82|27352.04|27352.04|27366.74|27366.74|27352.04|27352.04|0
1636373400000|2021-11-08 12:10:00|27360.65|27360.65|27364.96|27364.96|27364.96|27364.96|27360.65|27360.65|0
1636373700000|2021-11-08 12:15:00|27366.74|27366.74|27383.21|27383.21|27387.52|27387.52|27366.74|27366.74|0
1636374000000|2021-11-08 12:20:00|27378.9|27378.9|27370.29|27370.29|27378.9|27378.9|27370.29|27370.29|0
1636374300000|2021-11-08 12:25:00|27361.68|27361.68|27367.76|27367.76|27367.76|27367.76|27361.68|27361.68|0
1636374600000|2021-11-08 12:30:00|27365.98|27365.98|27388.54|27388.54|27401.46|27401.46|27365.98|27365.98|0
1636374900000|2021-11-08 12:35:00|27397.15|27397.15|27411.1|27411.1|27411.1|27411.1|27397.15|27397.15|0
1636375200000|2021-11-08 12:40:00|27402.49|27402.49|27410.35|27410.35|27421.49|27421.49|27402.49|27402.49|0
1636375500000|2021-11-08 12:45:00|27406.04|27406.04|27393.12|27393.12|27414.65|27414.65|27393.12|27393.12|0
1636375800000|2021-11-08 12:50:00|27388.81|27388.81|27407.82|27407.82|27419.98|27419.98|27388.81|27388.81|0
1636376100000|2021-11-08 12:55:00|27406.04|27406.04|27393.12|27393.12|27406.04|27406.04|27391.34|27391.34|0
1636376400000|2021-11-08 13:00:00|27380.2|27380.2|27385.26|27385.26|27385.26|27385.26|27376.65|27376.65|0
1636376700000|2021-11-08 13:05:00|27376.65|27376.65|27377.4|27377.4|27379.18|27379.18|27370.56|27370.56|0
1636377000000|2021-11-08 13:10:00|27379.18|27379.18|27362.7|27362.7|27380.95|27380.95|27362.7|27362.7|0
1636377300000|2021-11-08 13:15:00|27367.01|27367.01|27375.62|27375.62|27375.62|27375.62|27367.01|27367.01|0
1636377600000|2021-11-08 13:20:00|27371.31|27371.31|27361.95|27361.95|27376.65|27376.65|27357.64|27357.64|0
1636377900000|2021-11-08 13:25:00|27366.26|27366.26|27365.98|27365.98|27370.56|27370.56|27359.15|27359.15|0
1636378200000|2021-11-08 13:30:00|27357.37|27357.37|27365.23|27365.23|27369.54|27369.54|27357.37|27357.37|0
1636378500000|2021-11-08 13:35:00|27373.84|27373.84|27375.62|27375.62|27384.23|27384.23|27367.01|27367.01|0
1636378800000|2021-11-08 13:40:00|27371.31|27371.31|27392.85|27392.85|27400.71|27400.71|27371.31|27371.31|0
1636379100000|2021-11-08 13:45:00|27384.23|27384.23|27401.46|27401.46|27401.46|27401.46|27384.23|27384.23|0
1636379400000|2021-11-08 13:50:00|27405.01|27405.01|27413.63|27413.63|27419.71|27419.71|27405.01|27405.01|0
1636379700000|2021-11-08 13:55:00|27409.32|27409.32|27415.4|27415.4|27427.57|27427.57|27409.32|27409.32|0
1636380000000|2021-11-08 14:00:00|27417.18|27417.18|27430.1|27430.1|27430.1|27430.1|27415.4|27415.4|0
1636380300000|2021-11-08 14:05:00|27425.79|27425.79|27411.1|27411.1|27425.79|27425.79|27411.1|27411.1|0
1636380600000|2021-11-08 14:10:00|27419.71|27419.71|27421.49|27421.49|27421.49|27421.49|27407.54|27407.54|0
1636380900000|2021-11-08 14:15:00|27416.16|27416.16|27411.1|27411.1|27416.16|27416.16|27411.1|27411.1|0
1636381200000|2021-11-08 14:20:00|27409.32|27409.32|27411.85|27411.85|27426.55|27426.55|27405.01|27405.01|0
1636381500000|2021-11-08 14:25:00|27416.16|27416.16|27424.02|27424.02|27425.79|27425.79|27411.1|27411.1|0
1636381800000|2021-11-08 14:30:00|27419.71|27419.71|27417.93|27417.93|27434.41|27434.41|27407.54|27407.54|0
1636382100000|2021-11-08 14:35:00|27409.32|27409.32|27419.71|27419.71|27424.77|27424.77|27399.68|27399.68|0
1636382400000|2021-11-08 14:40:00|27424.02|27424.02|27428.32|27428.32|27441.24|27441.24|27399.68|27399.68|0
1636382700000|2021-11-08 14:45:00|27426.55|27426.55|27405.77|27405.77|27426.55|27426.55|27405.01|27405.01|0
1636383000000|2021-11-08 14:50:00|27401.46|27401.46|27401.46|27401.46|27405.77|27405.77|27391.07|27391.07|0
1636383300000|2021-11-08 14:55:00|27399.68|27399.68|27394.62|27394.62|27407.54|27407.54|27390.32|27390.32|0
1636383600000|2021-11-08 15:00:00|27390.32|27390.32|27393.6|27393.6|27419.71|27419.71|27386.01|27386.01|0
1636383900000|2021-11-08 15:05:00|27389.29|27389.29|27348.76|27348.76|27389.29|27389.29|27348.76|27348.76|0
1636384200000|2021-11-08 15:10:00|27353.06|27353.06|27349.51|27349.51|27359.9|27359.9|27342.67|27342.67|0
1636384500000|2021-11-08 15:15:00|27353.82|27353.82|27359.9|27359.9|27359.9|27359.9|27336.59|27336.59|0
1636384800000|2021-11-08 15:20:00|27364.21|27364.21|27349.51|27349.51|27364.21|27364.21|27349.51|27349.51|0
1636385100000|2021-11-08 15:25:00|27353.82|27353.82|27349.51|27349.51|27353.82|27353.82|27341.65|27341.65|0
1636385400000|2021-11-08 15:30:00|27347.73|27347.73|27358.12|27358.12|27361.68|27361.68|27347.73|27347.73|0
1636385700000|2021-11-08 15:35:00|27356.35|27356.35|27333.04|27333.04|27356.35|27356.35|27333.04|27333.04|0
1636386000000|2021-11-08 15:40:00|27328.73|27328.73|27318.34|27318.34|27328.73|27328.73|27316.56|27316.56|0
1636386300000|2021-11-08 15:45:00|27316.56|27316.56|27315.81|27315.81|27321.14|27321.14|27303.64|27303.64|0
1636386600000|2021-11-08 15:50:00|27307.2|27307.2|27313.28|27313.28|27317.59|27317.59|27294.28|27294.28|0
1636386900000|2021-11-08 15:55:00|27308.97|27308.97|27309.73|27309.73|27313.28|27313.28|27302.89|27302.89|0
1636387200000|2021-11-08 16:00:00|27314.03|27314.03|27322.65|27322.65|27322.65|27322.65|27314.03|27314.03|0
1636387500000|2021-11-08 16:05:00|27318.34|27318.34|27311.5|27311.5|27320.12|27320.12|27309.73|27309.73|0
1636387800000|2021-11-08 16:10:00|27307.2|27307.2|27313.28|27313.28|27313.28|27313.28|27295.03|27295.03|0
1636388100000|2021-11-08 16:15:00|27316.83|27316.83|27332.56|27332.56|27332.56|27332.56|27316.83|27316.83|0
1636388400000|2021-11-08 16:20:00|27328.25|27328.25|27316.83|27316.83|27332.56|27332.56|27316.83|27316.83|0
1636388700000|2021-11-08 16:25:00|27321.14|27321.14|27339.39|27339.39|27348.01|27348.01|27321.14|27321.14|0
1636445700000|2021-11-09 08:15:00|27370.97|27370.97|27336.52|27336.52|27399.62|27399.62|27332.22|27332.22|0
1636446000000|2021-11-09 08:20:00|27340.83|27340.83|27370.22|27370.22|27370.22|27370.22|27340.83|27340.83|0
1636446300000|2021-11-09 08:25:00|27387.45|27387.45|27347.67|27347.67|27387.45|27387.45|27347.67|27347.67|0
1636446600000|2021-11-09 08:30:00|27351.97|27351.97|27358.06|27358.06|27362.36|27362.36|27345.14|27345.14|0
1636446900000|2021-11-09 08:35:00|27362.36|27362.36|27386.7|27386.7|27396.06|27396.06|27360.21|27360.21|0
1636447200000|2021-11-09 08:40:00|27395.31|27395.31|27394.28|27394.28|27400.37|27400.37|27387.45|27387.45|0
1636447500000|2021-11-09 08:45:00|27389.98|27389.98|27426.21|27426.21|27426.21|27426.21|27389.98|27389.98|0
1636447800000|2021-11-09 08:50:00|27421.9|27421.9|27396.81|27396.81|27421.9|27421.9|27396.81|27396.81|0
1636448100000|2021-11-09 08:55:00|27392.51|27392.51|27386.42|27386.42|27392.51|27392.51|27383.89|27383.89|0
1636448400000|2021-11-09 09:00:00|27382.12|27382.12|27398.59|27398.59|27421.15|27421.15|27382.12|27382.12|0
1636448700000|2021-11-09 09:05:00|27400.37|27400.37|27385.4|27385.4|27400.37|27400.37|27372.48|27372.48|0
1636449000000|2021-11-09 09:10:00|27389.7|27389.7|27386.42|27386.42|27398.59|27398.59|27385.4|27385.4|0
1636449300000|2021-11-09 09:15:00|27390.73|27390.73|27387.18|27387.18|27391.48|27391.48|27387.18|27387.18|0
1636449600000|2021-11-09 09:20:00|27388.95|27388.95|27393.53|27393.53|27405.7|27405.7|27388.95|27388.95|0
1636449900000|2021-11-09 09:25:00|27389.98|27389.98|27382.87|27382.87|27389.98|27389.98|27382.12|27382.12|0
1636450200000|2021-11-09 09:30:00|27387.18|27387.18|27365.64|27365.64|27401.12|27401.12|27361.34|27361.34|0
1636450500000|2021-11-09 09:35:00|27361.34|27361.34|27365.64|27365.64|27365.64|27365.64|27361.34|27361.34|0
1636450800000|2021-11-09 09:40:00|27361.34|27361.34|27351.7|27351.7|27361.34|27361.34|27351.7|27351.7|0
1636451100000|2021-11-09 09:45:00|27356.01|27356.01|27356.01|27356.01|27360.31|27360.31|27353.85|27353.85|0
1636451400000|2021-11-09 09:50:00|27347.39|27347.39|27328.39|27328.39|27347.39|27347.39|27314.72|27314.72|0
1636451700000|2021-11-09 09:55:00|27324.08|27324.08|27330.17|27330.17|27331.94|27331.94|27324.08|27324.08|0
1636452000000|2021-11-09 10:00:00|27325.86|27325.86|27333.72|27333.72|27333.72|27333.72|27325.86|27325.86|0
1636452300000|2021-11-09 10:05:00|27331.94|27331.94|27374.26|27374.26|27374.26|27374.26|27331.94|27331.94|0
1636452600000|2021-11-09 10:10:00|27369.95|27369.95|27362.09|27362.09|27369.95|27369.95|27362.09|27362.09|0
1636452900000|2021-11-09 10:15:00|27357.78|27357.78|27363.87|27363.87|27363.87|27363.87|27357.78|27357.78|0
1636453200000|2021-11-09 10:20:00|27362.09|27362.09|27359.56|27359.56|27362.09|27362.09|27357.78|27357.78|0
1636453500000|2021-11-09 10:25:00|27368.17|27368.17|27419.1|27419.1|27419.1|27419.1|27368.17|27368.17|0
1636453800000|2021-11-09 10:30:00|27423.4|27423.4|27414.04|27414.04|27423.4|27423.4|27411.51|27411.51|0
1636454100000|2021-11-09 10:35:00|27409.73|27409.73|27426.96|27426.96|27426.96|27426.96|27409.73|27409.73|0
1636454400000|2021-11-09 10:40:00|27431.27|27431.27|27445.96|27445.96|27453.82|27453.82|27431.27|27431.27|0
1636454700000|2021-11-09 10:45:00|27447.74|27447.74|27453.82|27453.82|27453.82|27453.82|27447.74|27447.74|0
1636455000000|2021-11-09 10:50:00|27452.05|27452.05|27460.66|27460.66|27464.97|27464.97|27450.27|27450.27|0
1636455300000|2021-11-09 10:55:00|27464.97|27464.97|27464.97|27464.97|27469.27|27469.27|27464.97|27464.97|0
1636455600000|2021-11-09 11:00:00|27460.66|27460.66|27454.57|27454.57|27463.19|27463.19|27448.49|27448.49|0
1636455900000|2021-11-09 11:05:00|27450.27|27450.27|27438.1|27438.1|27454.57|27454.57|27429.49|27429.49|0
1636456200000|2021-11-09 11:10:00|27442.41|27442.41|27450.64|27450.64|27450.64|27450.64|27442.41|27442.41|0
1636456500000|2021-11-09 11:15:00|27457.1|27457.1|27452.8|27452.8|27461.41|27461.41|27452.8|27452.8|0
1636456800000|2021-11-09 11:20:00|27448.49|27448.49|27460.66|27460.66|27460.66|27460.66|27448.49|27448.49|0
1636457100000|2021-11-09 11:25:00|27456.35|27456.35|27460.66|27460.66|27464.97|27464.97|27452.05|27452.05|0
1636457400000|2021-11-09 11:30:00|27456.35|27456.35|27464.97|27464.97|27464.97|27464.97|27452.05|27452.05|0
1636457700000|2021-11-09 11:35:00|27469.27|27469.27|27467.49|27467.49|27471.05|27471.05|27463.19|27463.19|0
1636458000000|2021-11-09 11:40:00|27463.19|27463.19|27457.1|27457.1|27463.19|27463.19|27452.8|27452.8|0
1636458300000|2021-11-09 11:45:00|27461.41|27461.41|27458.88|27458.88|27461.41|27461.41|27452.8|27452.8|0
1636458600000|2021-11-09 11:50:00|27463.19|27463.19|27465.72|27465.72|27465.72|27465.72|27461.41|27461.41|0
1636458900000|2021-11-09 11:55:00|27461.41|27461.41|27465.72|27465.72|27470.02|27470.02|27461.41|27461.41|0
1636459200000|2021-11-09 12:00:00|27463.94|27463.94|27463.94|27463.94|27465.72|27465.72|27453.55|27453.55|0
1636459500000|2021-11-09 12:05:00|27451.02|27451.02|27449.24|27449.24|27463.94|27463.94|27449.24|27449.24|0
1636459800000|2021-11-09 12:10:00|27447.09|27447.09|27444.94|27444.94|27449.24|27449.24|27444.94|27444.94|0
1636460100000|2021-11-09 12:15:00|27449.24|27449.24|27462.16|27462.16|27462.16|27462.16|27444.94|27444.94|0
1636460400000|2021-11-09 12:20:00|27463.94|27463.94|27463.94|27463.94|27463.94|27463.94|27453.55|27453.55|0
1636460700000|2021-11-09 12:25:00|27459.63|27459.63|27466.47|27466.47|27470.78|27470.78|27456.08|27456.08|0
1636461000000|2021-11-09 12:30:00|27470.78|27470.78|27470.78|27470.78|27475.08|27475.08|27462.16|27462.16|0
1636461300000|2021-11-09 12:35:00|27472.55|27472.55|27479.39|27479.39|27479.39|27479.39|27466.47|27466.47|0
1636461600000|2021-11-09 12:40:00|27483.7|27483.7|27492.31|27492.31|27495.86|27495.86|27477.61|27477.61|0
1636461900000|2021-11-09 12:45:00|27479.39|27479.39|27456.83|27456.83|27479.39|27479.39|27451.5|27451.5|0
1636462200000|2021-11-09 12:50:00|27455.05|27455.05|27469.75|27469.75|27469.75|27469.75|27455.05|27455.05|0
1636462500000|2021-11-09 12:55:00|27474.06|27474.06|27459.36|27459.36|27478.36|27478.36|27459.36|27459.36|0
1636462800000|2021-11-09 13:00:00|27455.81|27455.81|27443.64|27443.64|27455.81|27455.81|27435.03|27435.03|0
1636463100000|2021-11-09 13:05:00|27441.86|27441.86|27449.72|27449.72|27449.72|27449.72|27432.22|27432.22|0
1636463400000|2021-11-09 13:10:00|27447.95|27447.95|27436.53|27436.53|27447.95|27447.95|27421.83|27421.83|0
1636463700000|2021-11-09 13:15:00|27432.22|27432.22|27426.14|27426.14|27434.75|27434.75|27420.81|27420.81|0
1636464000000|2021-11-09 13:20:00|27427.92|27427.92|27440.08|27440.08|27440.84|27440.84|27425.39|27425.39|0
1636464300000|2021-11-09 13:25:00|27448.7|27448.7|27444.39|27444.39|27453|27453|27440.08|27440.08|0
1636464600000|2021-11-09 13:30:00|27446.17|27446.17|27459.09|27459.09|27469.48|27469.48|27444.39|27444.39|0
1636464900000|2021-11-09 13:35:00|27463.39|27463.39|27454.78|27454.78|27471.25|27471.25|27453|27453|0
1636465200000|2021-11-09 13:40:00|27450.47|27450.47|27466.95|27466.95|27466.95|27466.95|27446.17|27446.17|0
1636465500000|2021-11-09 13:45:00|27462.64|27462.64|27468.73|27468.73|27468.73|27468.73|27460.86|27460.86|0
1636465800000|2021-11-09 13:50:00|27470.5|27470.5|27478.36|27478.36|27482.67|27482.67|27470.5|27470.5|0
1636466100000|2021-11-09 13:55:00|27476.59|27476.59|27460.86|27460.86|27476.59|27476.59|27460.86|27460.86|0
1636466400000|2021-11-09 14:00:00|27465.17|27465.17|27473.03|27473.03|27473.03|27473.03|27465.17|27465.17|0
1636466700000|2021-11-09 14:05:00|27468.73|27468.73|27487.73|27487.73|27487.73|27487.73|27468.73|27468.73|0
1636467000000|2021-11-09 14:10:00|27483.42|27483.42|27479.12|27479.12|27487.73|27487.73|27479.12|27479.12|0
1636467300000|2021-11-09 14:15:00|27483.42|27483.42|27484.45|27484.45|27485.2|27485.2|27478.36|27478.36|0
1636467600000|2021-11-09 14:20:00|27488.75|27488.75|27486.22|27486.22|27494.84|27494.84|27480.14|27480.14|0
1636467900000|2021-11-09 14:25:00|27484.45|27484.45|27466.2|27466.2|27484.45|27484.45|27461.89|27461.89|0
1636468200000|2021-11-09 14:30:00|27461.89|27461.89|27447.19|27447.19|27481.92|27481.92|27438.58|27438.58|0
1636468500000|2021-11-09 14:35:00|27438.58|27438.58|27421.35|27421.35|27451.5|27451.5|27414.25|27414.25|0
1636468800000|2021-11-09 14:40:00|27419.58|27419.58|27415.27|27415.27|27419.58|27419.58|27393.74|27393.74|0
1636469100000|2021-11-09 14:45:00|27406.66|27406.66|27377.74|27377.74|27406.66|27406.66|27336.46|27336.46|0
1636469400000|2021-11-09 14:50:00|27373.44|27373.44|27418.28|27418.28|27420.06|27420.06|27371.66|27371.66|0
1636469700000|2021-11-09 14:55:00|27413.97|27413.97|27382.05|27382.05|27423.61|27423.61|27382.05|27382.05|0
1636470000000|2021-11-09 15:00:00|27386.36|27386.36|27400.3|27400.3|27426.14|27426.14|27373.44|27373.44|0
1636470300000|2021-11-09 15:05:00|27394.97|27394.97|27399.28|27399.28|27409.67|27409.67|27394.97|27394.97|0
1636470600000|2021-11-09 15:10:00|27407.89|27407.89|27393.19|27393.19|27439.06|27439.06|27393.19|27393.19|0
1636470900000|2021-11-09 15:15:00|27391.42|27391.42|27360.24|27360.24|27400.03|27400.03|27345.55|27345.55|0
1636471200000|2021-11-09 15:20:00|27355.94|27355.94|27375.69|27375.69|27375.69|27375.69|27354.16|27354.16|0
1636471500000|2021-11-09 15:25:00|27377.47|27377.47|27360.24|27360.24|27379.25|27379.25|27358.47|27358.47|0
1636471800000|2021-11-09 15:30:00|27358.47|27358.47|27347.05|27347.05|27366.06|27366.06|27347.05|27347.05|0
1636472100000|2021-11-09 15:35:00|27342.75|27342.75|27361.75|27361.75|27374.67|27374.67|27342.75|27342.75|0
1636472400000|2021-11-09 15:40:00|27366.06|27366.06|27386.56|27386.56|27386.56|27386.56|27354.26|27354.26|0
1636472700000|2021-11-09 15:45:00|27382.26|27382.26|27387.59|27387.59|27394.42|27394.42|27373.64|27373.64|0
1636473000000|2021-11-09 15:50:00|27385.81|27385.81|27385.81|27385.81|27390.12|27390.12|27375.42|27375.42|0
1636473300000|2021-11-09 15:55:00|27381.5|27381.5|27384.79|27384.79|27401.26|27401.26|27376.17|27376.17|0
1636473600000|2021-11-09 16:00:00|27380.48|27380.48|27380.48|27380.48|27384.79|27384.79|27365.78|27365.78|0
1636473900000|2021-11-09 16:05:00|27376.17|27376.17|27362.23|27362.23|27376.17|27376.17|27357.92|27357.92|0
1636474200000|2021-11-09 16:10:00|27360.45|27360.45|27339.67|27339.67|27360.45|27360.45|27333.59|27333.59|0
1636474500000|2021-11-09 16:15:00|27335.36|27335.36|27331.81|27331.81|27335.36|27335.36|27314.58|27314.58|0
1636474800000|2021-11-09 16:20:00|27327.5|27327.5|27320.39|27320.39|27327.5|27327.5|27315.34|27315.34|0
1636475100000|2021-11-09 16:25:00|27316.09|27316.09|27358.67|27358.67|27359.43|27359.43|27314.31|27314.31|0
1636532100000|2021-11-10 08:15:00|27350.88|27350.88|27385.33|27385.33|27385.33|27385.33|27349.1|27349.1|0
1636532400000|2021-11-10 08:20:00|27389.64|27389.64|27404.61|27404.61|27417.53|27417.53|27385.33|27385.33|0
1636532700000|2021-11-10 08:25:00|27392.44|27392.44|27414.25|27414.25|27430.72|27430.72|27387.11|27387.11|0
1636533000000|2021-11-10 08:30:00|27418.55|27418.55|27428.46|27428.46|27432.77|27432.77|27404.88|27404.88|0
1636533300000|2021-11-10 08:35:00|27432.02|27432.02|27479.66|27479.66|27479.66|27479.66|27432.02|27432.02|0
1636533600000|2021-11-10 08:40:00|27483.97|27483.97|27511.58|27511.58|27535.92|27535.92|27483.97|27483.97|0
1636533900000|2021-11-10 08:45:00|27508.03|27508.03|27490.05|27490.05|27508.03|27508.03|27484.72|27484.72|0
1636534200000|2021-11-10 08:50:00|27491.83|27491.83|27501.19|27501.19|27523.75|27523.75|27491.83|27491.83|0
1636534500000|2021-11-10 08:55:00|27499.42|27499.42|27503.72|27503.72|27508.03|27508.03|27495.11|27495.11|0
1636534800000|2021-11-10 09:00:00|27499.42|27499.42|27466.2|27466.2|27508.03|27508.03|27462.64|27462.64|0
1636535100000|2021-11-10 09:05:00|27464.42|27464.42|27437.28|27437.28|27497.09|27497.09|27437.28|27437.28|0
1636535400000|2021-11-10 09:10:00|27435.5|27435.5|27480.62|27480.62|27480.62|27480.62|27435.5|27435.5|0
1636535700000|2021-11-10 09:15:00|27476.31|27476.31|27487.73|27487.73|27487.73|27487.73|27465.17|27465.17|0
1636536000000|2021-11-10 09:20:00|27496.34|27496.34|27484.17|27484.17|27496.34|27496.34|27479.87|27479.87|0
1636536300000|2021-11-10 09:25:00|27488.48|27488.48|27481.65|27481.65|27492.04|27492.04|27475.56|27475.56|0
1636536600000|2021-11-10 09:30:00|27488.48|27488.48|27485.2|27485.2|27489.51|27489.51|27475.56|27475.56|0
1636536900000|2021-11-10 09:35:00|27483.42|27483.42|27516.37|27516.37|27516.37|27516.37|27474.81|27474.81|0
1636537200000|2021-11-10 09:40:00|27520.68|27520.68|27537.15|27537.15|27537.15|27537.15|27516.37|27516.37|0
1636537500000|2021-11-10 09:45:00|27532.84|27532.84|27537.15|27537.15|27539.68|27539.68|27524.23|27524.23|0
1636537800000|2021-11-10 09:50:00|27538.93|27538.93|27554.38|27554.38|27576.18|27576.18|27538.93|27538.93|0
1636538100000|2021-11-10 09:55:00|27558.68|27558.68|27574.4|27574.4|27583.02|27583.02|27556.15|27556.15|0
1636538400000|2021-11-10 10:00:00|27587.32|27587.32|27555.13|27555.13|27591.63|27591.63|27546.52|27546.52|0
1636538700000|2021-11-10 10:05:00|27549.8|27549.8|27531.55|27531.55|27549.8|27549.8|27529.02|27529.02|0
1636539000000|2021-11-10 10:10:00|27535.1|27535.1|27568.32|27568.32|27568.32|27568.32|27527.99|27527.99|0
1636539300000|2021-11-10 10:15:00|27573.65|27573.65|27564.01|27564.01|27581.51|27581.51|27557.18|27557.18|0
1636539600000|2021-11-10 10:20:00|27565.79|27565.79|27567.3|27567.3|27578.71|27578.71|27562.99|27562.99|0
1636539900000|2021-11-10 10:25:00|27562.99|27562.99|27577.69|27577.69|27581.99|27581.99|27562.99|27562.99|0
1636540200000|2021-11-10 10:30:00|27574.13|27574.13|27559.43|27559.43|27575.91|27575.91|27555.13|27555.13|0
1636540500000|2021-11-10 10:35:00|27561.21|27561.21|27551.85|27551.85|27564.77|27564.77|27551.85|27551.85|0
1636540800000|2021-11-10 10:40:00|27560.46|27560.46|27554.38|27554.38|27562.24|27562.24|27554.38|27554.38|0
1636541100000|2021-11-10 10:45:00|27552.6|27552.6|27536.13|27536.13|27552.6|27552.6|27531.82|27531.82|0
1636541400000|2021-11-10 10:50:00|27531.82|27531.82|27530.79|27530.79|27540.43|27540.43|27530.04|27530.04|0
1636541700000|2021-11-10 10:55:00|27529.02|27529.02|27531.55|27531.55|27531.55|27531.55|27525.46|27525.46|0
1636542000000|2021-11-10 11:00:00|27527.99|27527.99|27533.32|27533.32|27533.32|27533.32|27502.9|27502.9|0
1636542300000|2021-11-10 11:05:00|27529.02|27529.02|27539.68|27539.68|27542.96|27542.96|27520.4|27520.4|0
1636542600000|2021-11-10 11:10:00|27543.99|27543.99|27532.57|27532.57|27543.99|27543.99|27532.57|27532.57|0
1636542900000|2021-11-10 11:15:00|27534.35|27534.35|27538.65|27538.65|27538.65|27538.65|27530.04|27530.04|0
1636543200000|2021-11-10 11:20:00|27542.96|27542.96|27542.21|27542.21|27544.74|27544.74|27530.04|27530.04|0
1636543500000|2021-11-10 11:25:00|27546.52|27546.52|27548.29|27548.29|27548.29|27548.29|27527.51|27527.51|0
1636543800000|2021-11-10 11:30:00|27546.52|27546.52|27599.22|27599.22|27605.3|27605.3|27546.52|27546.52|0
1636544100000|2021-11-10 11:35:00|27590.61|27590.61|27582.74|27582.74|27590.61|27590.61|27574.88|27574.88|0
1636544400000|2021-11-10 11:40:00|27587.05|27587.05|27568.05|27568.05|27594.16|27594.16|27559.43|27559.43|0
1636544700000|2021-11-10 11:45:00|27563.74|27563.74|27543.71|27543.71|27563.74|27563.74|27543.71|27543.71|0
1636545000000|2021-11-10 11:50:00|27535.1|27535.1|27510.77|27510.77|27541.18|27541.18|27507.48|27507.48|0
1636545300000|2021-11-10 11:55:00|27502.15|27502.15|27472.76|27472.76|27502.15|27502.15|27472.76|27472.76|0
1636545600000|2021-11-10 12:00:00|27485.68|27485.68|27516.85|27516.85|27516.85|27516.85|27483.9|27483.9|0
1636545900000|2021-11-10 12:05:00|27521.16|27521.16|27549.8|27549.8|27549.8|27549.8|27521.16|27521.16|0
1636546200000|2021-11-10 12:10:00|27551.57|27551.57|27555.88|27555.88|27558.41|27558.41|27538.65|27538.65|0
1636546500000|2021-11-10 12:15:00|27551.57|27551.57|27537.63|27537.63|27551.57|27551.57|27529.02|27529.02|0
1636546800000|2021-11-10 12:20:00|27533.32|27533.32|27528.26|27528.26|27539.41|27539.41|27528.26|27528.26|0
1636547100000|2021-11-10 12:25:00|27536.88|27536.88|27523.96|27523.96|27549.8|27549.8|27523.96|27523.96|0
1636547400000|2021-11-10 12:30:00|27525.73|27525.73|27543.99|27543.99|27554.38|27554.38|27519.65|27519.65|0
1636547700000|2021-11-10 12:35:00|27548.29|27548.29|27552.6|27552.6|27552.6|27552.6|27543.99|27543.99|0
1636548000000|2021-11-10 12:40:00|27556.91|27556.91|27553.35|27553.35|27562.24|27562.24|27552.6|27552.6|0
1636548300000|2021-11-10 12:45:00|27551.57|27551.57|27542.96|27542.96|27553.35|27553.35|27533.32|27533.32|0
1636548600000|2021-11-10 12:50:00|27544.74|27544.74|27545.49|27545.49|27549.8|27549.8|27527.99|27527.99|0
1636548900000|2021-11-10 12:55:00|27549.8|27549.8|27590.88|27590.88|27595.18|27595.18|27549.8|27549.8|0
1636549200000|2021-11-10 13:00:00|27592.66|27592.66|27586.57|27586.57|27596.96|27596.96|27580.49|27580.49|0
1636549500000|2021-11-10 13:05:00|27590.88|27590.88|27600.52|27600.52|27613.44|27613.44|27580.49|27580.49|0
1636549800000|2021-11-10 13:10:00|27604.82|27604.82|27610.15|27610.15|27610.15|27610.15|27604.82|27604.82|0
1636550100000|2021-11-10 13:15:00|27614.46|27614.46|27604.07|27604.07|27614.46|27614.46|27596.21|27596.21|0
1636550400000|2021-11-10 13:20:00|27598.74|27598.74|27591.9|27591.9|27600.52|27600.52|27591.9|27591.9|0
1636550700000|2021-11-10 13:25:00|27596.21|27596.21|27568.59|27568.59|27596.21|27596.21|27568.59|27568.59|0
1636551000000|2021-11-10 13:30:00|27566.82|27566.82|27573.65|27573.65|27601.27|27601.27|27549.59|27549.59|0
1636551300000|2021-11-10 13:35:00|27577.96|27577.96|27556.43|27556.43|27577.96|27577.96|27556.43|27556.43|0
1636551600000|2021-11-10 13:40:00|27560.73|27560.73|27560.73|27560.73|27566.82|27566.82|27549.59|27549.59|0
1636551900000|2021-11-10 13:45:00|27556.43|27556.43|27562.51|27562.51|27566.06|27566.06|27543.51|27543.51|0
1636552200000|2021-11-10 13:50:00|27566.82|27566.82|27566.06|27566.06|27566.82|27566.82|27542.75|27542.75|0
1636552500000|2021-11-10 13:55:00|27564.29|27564.29|27544.26|27544.26|27564.29|27564.29|27539.95|27539.95|0
1636552800000|2021-11-10 14:00:00|27547.81|27547.81|27553.14|27553.14|27570.37|27570.37|27543.51|27543.51|0
1636553100000|2021-11-10 14:05:00|27551.37|27551.37|27522.45|27522.45|27556.43|27556.43|27522.45|27522.45|0
1636553400000|2021-11-10 14:10:00|27526.76|27526.76|27496.34|27496.34|27526.76|27526.76|27492.04|27492.04|0
1636553700000|2021-11-10 14:15:00|27500.65|27500.65|27505.98|27505.98|27510.29|27510.29|27487.73|27487.73|0
1636554000000|2021-11-10 14:20:00|27510.29|27510.29|27491.28|27491.28|27510.29|27510.29|27491.28|27491.28|0
1636554300000|2021-11-10 14:25:00|27495.59|27495.59|27491.28|27491.28|27499.9|27499.9|27486.98|27486.98|0
1636554600000|2021-11-10 14:30:00|27499.9|27499.9|27666.62|27666.62|27674.48|27674.48|27499.9|27499.9|0
1636554900000|2021-11-10 14:35:00|27658|27658|27677.01|27677.01|27689.93|27689.93|27658|27658|0
1636555200000|2021-11-10 14:40:00|27681.31|27681.31|27681.31|27681.31|27708.18|27708.18|27672.7|27672.7|0
1636555500000|2021-11-10 14:45:00|27677.01|27677.01|27643.03|27643.03|27679.54|27679.54|27636.2|27636.2|0
1636555800000|2021-11-10 14:50:00|27638.73|27638.73|27660.53|27660.53|27660.53|27660.53|27631.89|27631.89|0
1636556100000|2021-11-10 14:55:00|27656.98|27656.98|27658.76|27658.76|27658.76|27658.76|27626.83|27626.83|0
1636556400000|2021-11-10 15:00:00|27663.06|27663.06|27604.28|27604.28|27667.37|27667.37|27604.28|27604.28|0
1636556700000|2021-11-10 15:05:00|27602.5|27602.5|27606.81|27606.81|27606.81|27606.81|27581.72|27581.72|0
1636557000000|2021-11-10 15:10:00|27611.11|27611.11|27628.34|27628.34|27668.87|27668.87|27606.81|27606.81|0
1636557300000|2021-11-10 15:15:00|27636.95|27636.95|27662.04|27662.04|27692.18|27692.18|27628.34|27628.34|0
1636557600000|2021-11-10 15:20:00|27657.73|27657.73|27722.6|27722.6|27722.6|27722.6|27657.73|27657.73|0
1636557900000|2021-11-10 15:25:00|27709.68|27709.68|27702.85|27702.85|27709.68|27709.68|27696.76|27696.76|0
1636558200000|2021-11-10 15:30:00|27701.07|27701.07|27693.96|27693.96|27705.38|27705.38|27679.26|27679.26|0
1636558500000|2021-11-10 15:35:00|27692.18|27692.18|27725.13|27725.13|27729.44|27729.44|27692.18|27692.18|0
1636558800000|2021-11-10 15:40:00|27720.82|27720.82|27726.91|27726.91|27731.21|27731.21|27699.29|27699.29|0
1636559100000|2021-11-10 15:45:00|27722.6|27722.6|27733.74|27733.74|27738.05|27738.05|27722.6|27722.6|0
1636559400000|2021-11-10 15:50:00|27738.05|27738.05|27767.17|27767.17|27767.17|27767.17|27738.05|27738.05|0
1636559700000|2021-11-10 15:55:00|27771.48|27771.48|27749.19|27749.19|27771.48|27771.48|27737.78|27737.78|0
1636560000000|2021-11-10 16:00:00|27744.89|27744.89|27746.66|27746.66|27762.11|27762.11|27738.05|27738.05|0
1636560300000|2021-11-10 16:05:00|27742.36|27742.36|27736.27|27736.27|27742.36|27742.36|27725.88|27725.88|0
1636560600000|2021-11-10 16:10:00|27740.58|27740.58|27739.83|27739.83|27740.58|27740.58|27719.05|27719.05|0
1636560900000|2021-11-10 16:15:00|27738.05|27738.05|27704.83|27704.83|27738.05|27738.05|27702.3|27702.3|0
1636561200000|2021-11-10 16:20:00|27709.14|27709.14|27708.66|27708.66|27723.35|27723.35|27696.49|27696.49|0
1636561500000|2021-11-10 16:25:00|27712.96|27712.96|27706.88|27706.88|27720.82|27720.82|27698.27|27698.27|0
1636618500000|2021-11-11 08:15:00|27785.42|27785.42|27799.37|27799.37|27823.43|27823.43|27765.67|27765.67|0
1636618800000|2021-11-11 08:20:00|27803.67|27803.67|27785.42|27785.42|27803.67|27803.67|27775.03|27775.03|0
1636619100000|2021-11-11 08:25:00|27781.12|27781.12|27797.32|27797.32|27797.32|27797.32|27764.64|27764.64|0
1636619400000|2021-11-11 08:30:00|27804.42|27804.42|27795.81|27795.81|27808.73|27808.73|27787.2|27787.2|0
1636619700000|2021-11-11 08:35:00|27791.51|27791.51|27807.23|27807.23|27815.84|27815.84|27769.97|27769.97|0
1636620000000|2021-11-11 08:40:00|27811.53|27811.53|27814.06|27814.06|27832.31|27832.31|27811.53|27811.53|0
1636620300000|2021-11-11 08:45:00|27809.76|27809.76|27883.51|27883.51|27883.51|27883.51|27809.76|27809.76|0
1636620600000|2021-11-11 08:50:00|27887.82|27887.82|27902.79|27902.79|27907.1|27907.1|27887.07|27887.07|0
1636620900000|2021-11-11 08:55:00|27894.18|27894.18|27902.79|27902.79|27902.79|27902.79|27879.48|27879.48|0
1636621200000|2021-11-11 09:00:00|27915.71|27915.71|27882.01|27882.01|27915.71|27915.71|27880.23|27880.23|0
1636621500000|2021-11-11 09:05:00|27877.7|27877.7|27852.62|27852.62|27877.7|27877.7|27846.53|27846.53|0
1636621800000|2021-11-11 09:10:00|27848.31|27848.31|27840.45|27840.45|27848.31|27848.31|27829.31|27829.31|0
1636622100000|2021-11-11 09:15:00|27836.14|27836.14|27843.25|27843.25|27843.25|27843.25|27814.61|27814.61|0
1636622400000|2021-11-11 09:20:00|27838.94|27838.94|27860|27860|27887.61|27887.61|27826.02|27826.02|0
1636622700000|2021-11-11 09:25:00|27855.69|27855.69|27839.22|27839.22|27860|27860|27839.22|27839.22|0
1636623000000|2021-11-11 09:30:00|27843.52|27843.52|27814.13|27814.13|27843.52|27843.52|27805.52|27805.52|0
1636623300000|2021-11-11 09:35:00|27818.44|27818.44|27813.38|27813.38|27820.21|27820.21|27809.82|27809.82|0
1636623600000|2021-11-11 09:40:00|27821.99|27821.99|27812.63|27812.63|27826.3|27826.3|27812.63|27812.63|0
1636623900000|2021-11-11 09:45:00|27821.24|27821.24|27825.55|27825.55|27845.57|27845.57|27821.24|27821.24|0
1636624200000|2021-11-11 09:50:00|27829.85|27829.85|27828.83|27828.83|27838.46|27838.46|27820.21|27820.21|0
1636624500000|2021-11-11 09:55:00|27830.6|27830.6|27787.54|27787.54|27833.41|27833.41|27787.54|27787.54|0
1636624800000|2021-11-11 10:00:00|27796.15|27796.15|27813.38|27813.38|27826.3|27826.3|27796.15|27796.15|0
1636625100000|2021-11-11 10:05:00|27821.99|27821.99|27827.32|27827.32|27830.6|27830.6|27813.38|27813.38|0
1636625400000|2021-11-11 10:10:00|27825.55|27825.55|27810.85|27810.85|27831.63|27831.63|27810.85|27810.85|0
1636625700000|2021-11-11 10:15:00|27802.24|27802.24|27775.37|27775.37|27802.24|27802.24|27775.37|27775.37|0
1636626000000|2021-11-11 10:20:00|27762.45|27762.45|27721.64|27721.64|27775.37|27775.37|27717.34|27717.34|0
1636626300000|2021-11-11 10:25:00|27725.95|27725.95|27691.98|27691.98|27727.73|27727.73|27683.36|27683.36|0
1636626600000|2021-11-11 10:30:00|27690.2|27690.2|27665.87|27665.87|27697.04|27697.04|27664.09|27664.09|0
1636626900000|2021-11-11 10:35:00|27669.42|27669.42|27703.12|27703.12|27703.12|27703.12|27667.64|27667.64|0
1636627200000|2021-11-11 10:40:00|27711.73|27711.73|27705.65|27705.65|27716.04|27716.04|27697.04|27697.04|0
1636627500000|2021-11-11 10:45:00|27709.96|27709.96|27711.73|27711.73|27717.82|27717.82|27709.96|27709.96|0
1636627800000|2021-11-11 10:50:00|27703.12|27703.12|27708.93|27708.93|27716.79|27716.79|27700.32|27700.32|0
1636628100000|2021-11-11 10:55:00|27710.71|27710.71|27722.87|27722.87|27722.87|27722.87|27708.93|27708.93|0
1636628400000|2021-11-11 11:00:00|27718.57|27718.57|27715.01|27715.01|27727.18|27727.18|27710.71|27710.71|0
1636628700000|2021-11-11 11:05:00|27706.4|27706.4|27700.32|27700.32|27708.93|27708.93|27696.01|27696.01|0
1636629000000|2021-11-11 11:10:00|27696.01|27696.01|27696.76|27696.76|27700.32|27700.32|27683.84|27683.84|0
1636629300000|2021-11-11 11:15:00|27701.07|27701.07|27701.07|27701.07|27709.68|27709.68|27701.07|27701.07|0
1636629600000|2021-11-11 11:20:00|27705.38|27705.38|27726.91|27726.91|27726.91|27726.91|27701.82|27701.82|0
1636629900000|2021-11-11 11:25:00|27731.21|27731.21|27740.85|27740.85|27740.85|27740.85|27724.38|27724.38|0
1636630200000|2021-11-11 11:30:00|27736.55|27736.55|27749.47|27749.47|27753.77|27753.77|27736.55|27736.55|0
1636630500000|2021-11-11 11:35:00|27758.08|27758.08|27739.08|27739.08|27766.69|27766.69|27739.08|27739.08|0
1636630800000|2021-11-11 11:40:00|27734.77|27734.77|27731.21|27731.21|27739.08|27739.08|27730.46|27730.46|0
1636631100000|2021-11-11 11:45:00|27735.52|27735.52|27732.99|27732.99|27735.52|27735.52|27722.6|27722.6|0
1636631400000|2021-11-11 11:50:00|27737.3|27737.3|27759.1|27759.1|27762.66|27762.66|27737.3|27737.3|0
1636631700000|2021-11-11 11:55:00|27755.55|27755.55|27795.33|27795.33|27795.33|27795.33|27751.24|27751.24|0
1636632000000|2021-11-11 12:00:00|27803.95|27803.95|27786.72|27786.72|27803.95|27803.95|27770.25|27770.25|0
1636632300000|2021-11-11 12:05:00|27791.03|27791.03|27808.25|27808.25|27812.56|27812.56|27786.72|27786.72|0
1636632600000|2021-11-11 12:10:00|27813.58|27813.58|27842.98|27842.98|27842.98|27842.98|27813.58|27813.58|0
1636632900000|2021-11-11 12:15:00|27839.42|27839.42|27835.12|27835.12|27842.98|27842.98|27826.5|27826.5|0
1636633200000|2021-11-11 12:20:00|27836.89|27836.89|27833.34|27833.34|27839.42|27839.42|27829.03|27829.03|0
1636633500000|2021-11-11 12:25:00|27831.56|27831.56|27841.95|27841.95|27841.95|27841.95|27831.56|27831.56|0
1636633800000|2021-11-11 12:30:00|27837.65|27837.65|27836.89|27836.89|27862.73|27862.73|27833.34|27833.34|0
1636634100000|2021-11-11 12:35:00|27841.2|27841.2|27836.89|27836.89|27853.37|27853.37|27836.89|27836.89|0
1636634400000|2021-11-11 12:40:00|27832.59|27832.59|27832.59|27832.59|27832.59|27832.59|27832.59|27832.59|0
1636634700000|2021-11-11 12:45:00|27828.28|27828.28|27821.92|27821.92|27830.81|27830.81|27821.92|27821.92|0
1636635000000|2021-11-11 12:50:00|27825.48|27825.48|27813.31|27813.31|27825.48|27825.48|27794.31|27794.31|0
1636635300000|2021-11-11 12:55:00|27817.62|27817.62|27802.92|27802.92|27820.15|27820.15|27798.61|27798.61|0
1636635600000|2021-11-11 13:00:00|27804.7|27804.7|27815.09|27815.09|27815.09|27815.09|27804.7|27804.7|0
1636635900000|2021-11-11 13:05:00|27816.87|27816.87|27841.95|27841.95|27841.95|27841.95|27816.87|27816.87|0
1636636200000|2021-11-11 13:10:00|27846.26|27846.26|27827.26|27827.26|27850.56|27850.56|27827.26|27827.26|0
1636636500000|2021-11-11 13:15:00|27825.48|27825.48|27821.17|27821.17|27829.78|27829.78|27821.17|27821.17|0
1636636800000|2021-11-11 13:20:00|27825.48|27825.48|27820.42|27820.42|27825.48|27825.48|27816.87|27816.87|0
1636637100000|2021-11-11 13:25:00|27816.11|27816.11|27822.95|27822.95|27824.73|27824.73|27816.11|27816.11|0
1636637400000|2021-11-11 13:30:00|27810.03|27810.03|27796.84|27796.84|27810.03|27810.03|27786.45|27786.45|0
1636637700000|2021-11-11 13:35:00|27795.06|27795.06|27785.69|27785.69|27795.06|27795.06|27780.36|27780.36|0
1636638000000|2021-11-11 13:40:00|27790|27790|27841.95|27841.95|27841.95|27841.95|27790|27790|0
1636638300000|2021-11-11 13:45:00|27837.65|27837.65|27834.09|27834.09|27842.98|27842.98|27831.56|27831.56|0
1636638600000|2021-11-11 13:50:00|27825.48|27825.48|27827.26|27827.26|27829.03|27829.03|27825.48|27825.48|0
1636638900000|2021-11-11 13:55:00|27831.56|27831.56|27843.73|27843.73|27852.34|27852.34|27831.56|27831.56|0
1636639200000|2021-11-11 14:00:00|27845.51|27845.51|27829.78|27829.78|27851.59|27851.59|27829.03|27829.03|0
1636639500000|2021-11-11 14:05:00|27825.48|27825.48|27829.03|27829.03|27829.03|27829.03|27818.64|27818.64|0
1636639800000|2021-11-11 14:10:00|27824.73|27824.73|27793.56|27793.56|27833.34|27833.34|27789.25|27789.25|0
1636640100000|2021-11-11 14:15:00|27795.33|27795.33|27775.3|27775.3|27795.33|27795.33|27775.3|27775.3|0
1636640400000|2021-11-11 14:20:00|27779.61|27779.61|27796.08|27796.08|27800.39|27800.39|27779.61|27779.61|0
1636640700000|2021-11-11 14:25:00|27797.86|27797.86|27830.81|27830.81|27850.56|27850.56|27797.86|27797.86|0
1636641000000|2021-11-11 14:30:00|27829.03|27829.03|27794.31|27794.31|27831.56|27831.56|27785.69|27785.69|0
1636641300000|2021-11-11 14:35:00|27792.53|27792.53|27798.34|27798.34|27804.42|27804.42|27774.01|27774.01|0
1636641600000|2021-11-11 14:40:00|27794.03|27794.03|27773.25|27773.25|27794.03|27794.03|27771.48|27771.48|0
1636641900000|2021-11-11 14:45:00|27777.56|27777.56|27744.34|27744.34|27794.79|27794.79|27744.34|27744.34|0
1636642200000|2021-11-11 14:50:00|27748.65|27748.65|27768.95|27768.95|27773.25|27773.25|27748.65|27748.65|0
1636642500000|2021-11-11 14:55:00|27767.17|27767.17|27759.31|27759.31|27767.17|27767.17|27748.17|27748.17|0
1636642800000|2021-11-11 15:00:00|27763.62|27763.62|27822.68|27822.68|27833.82|27833.82|27763.62|27763.62|0
1636643100000|2021-11-11 15:05:00|27820.9|27820.9|27832.04|27832.04|27853.57|27853.57|27820.9|27820.9|0
1636643400000|2021-11-11 15:10:00|27836.35|27836.35|27822.13|27822.13|27836.35|27836.35|27810.99|27810.99|0
1636643700000|2021-11-11 15:15:00|27826.44|27826.44|27827.46|27827.46|27855.08|27855.08|27823.15|27823.15|0
1636644000000|2021-11-11 15:20:00|27823.15|27823.15|27842.16|27842.16|27850.77|27850.77|27823.15|27823.15|0
1636644300000|2021-11-11 15:25:00|27846.46|27846.46|27842.16|27842.16|27850.77|27850.77|27833.55|27833.55|0
1636644600000|2021-11-11 15:30:00|27840.38|27840.38|27820.63|27820.63|27840.38|27840.38|27810.99|27810.99|0
1636644900000|2021-11-11 15:35:00|27824.93|27824.93|27835.05|27835.05|27835.05|27835.05|27813.52|27813.52|0
1636645200000|2021-11-11 15:40:00|27838.6|27838.6|27827.19|27827.19|27840.38|27840.38|27813.52|27813.52|0
1636645500000|2021-11-11 15:45:00|27825.41|27825.41|27836.83|27836.83|27841.13|27841.13|27811.47|27811.47|0
1636645800000|2021-11-11 15:50:00|27832.52|27832.52|27808.19|27808.19|27832.52|27832.52|27799.57|27799.57|0
1636646100000|2021-11-11 15:55:00|27809.96|27809.96|27809.96|27809.96|27813.52|27813.52|27802.1|27802.1|0
1636646400000|2021-11-11 16:00:00|27811.74|27811.74|27839.36|27839.36|27839.36|27839.36|27811.74|27811.74|0
1636646700000|2021-11-11 16:05:00|27835.05|27835.05|27851.52|27851.52|27852.28|27852.28|27831.49|27831.49|0
1636647000000|2021-11-11 16:10:00|27847.97|27847.97|27870.53|27870.53|27870.53|27870.53|27847.97|27847.97|0
1636647300000|2021-11-11 16:15:00|27866.22|27866.22|27842.64|27842.64|27866.22|27866.22|27835.8|27835.8|0
1636647600000|2021-11-11 16:20:00|27844.41|27844.41|27862.67|27862.67|27865.19|27865.19|27842.64|27842.64|0
1636647900000|2021-11-11 16:25:00|27858.36|27858.36|27827.19|27827.19|27858.36|27858.36|27816.8|27816.8|0
1636704900000|2021-11-12 08:15:00|27939.22|27939.22|28006.14|28006.14|28021.59|28021.59|27931.36|27931.36|0
1636705200000|2021-11-12 08:20:00|27997.53|27997.53|28049.48|28049.48|28053.04|28053.04|27988.92|27988.92|0
1636705500000|2021-11-12 08:25:00|28045.18|28045.18|28067.73|28067.73|28067.73|28067.73|28030.48|28030.48|0
1636705800000|2021-11-12 08:30:00|28076.35|28076.35|28094.05|28094.05|28098.36|28098.36|28058.3|28058.3|0
1636706100000|2021-11-12 08:35:00|28101.16|28101.16|28089.74|28089.74|28110.8|28110.8|28057.82|28057.82|0
1636706400000|2021-11-12 08:40:00|28094.05|28094.05|28117.63|28117.63|28121.94|28121.94|28094.05|28094.05|0
1636706700000|2021-11-12 08:45:00|28113.33|28113.33|28095.08|28095.08|28113.33|28113.33|28090.02|28090.02|0
1636707000000|2021-11-12 08:50:00|28091.52|28091.52|28032.94|28032.94|28091.52|28091.52|28028.63|28028.63|0
1636707300000|2021-11-12 08:55:00|28039.02|28039.02|28034.99|28034.99|28054.75|28054.75|28032.94|28032.94|0
1636707600000|2021-11-12 09:00:00|28030.69|28030.69|27998.76|27998.76|28030.69|28030.69|27996.23|27996.23|0
1636707900000|2021-11-12 09:05:00|28003.07|28003.07|27997.26|27997.26|28015.24|28015.24|27980.03|27980.03|0
1636708200000|2021-11-12 09:10:00|27992.95|27992.95|27976.75|27976.75|28000.06|28000.06|27976.75|27976.75|0
1636708500000|2021-11-12 09:15:00|27972.44|27972.44|27989.94|27989.94|27991.72|27991.72|27962.05|27962.05|0
1636708800000|2021-11-12 09:20:00|27994.25|27994.25|27954.19|27954.19|27994.25|27994.25|27949.89|27949.89|0
1636709100000|2021-11-12 09:25:00|27949.89|27949.89|27979.28|27979.28|27980.31|27980.31|27949.89|27949.89|0
1636709400000|2021-11-12 09:30:00|27982.83|27982.83|28010.72|28010.72|28020.09|28020.09|27978.53|27978.53|0
1636709700000|2021-11-12 09:35:00|28006.42|28006.42|28002.11|28002.11|28006.42|28006.42|27994.25|27994.25|0
1636710000000|2021-11-12 09:40:00|27989.19|27989.19|27988.44|27988.44|27997.8|27997.8|27984.13|27984.13|0
1636710300000|2021-11-12 09:45:00|27984.13|27984.13|27984.88|27984.88|27992.75|27992.75|27980.58|27980.58|0
1636710600000|2021-11-12 09:50:00|27980.58|27980.58|27956.24|27956.24|27985.64|27985.64|27956.24|27956.24|0
1636710900000|2021-11-12 09:55:00|27960.55|27960.55|27984.88|27984.88|27989.19|27989.19|27956.24|27956.24|0
1636711200000|2021-11-12 10:00:00|27986.66|27986.66|27963.08|27963.08|27986.66|27986.66|27962.05|27962.05|0
1636711500000|2021-11-12 10:05:00|27971.69|27971.69|28016.81|28016.81|28016.81|28016.81|27963.08|27963.08|0
1636711800000|2021-11-12 10:10:00|28021.11|28021.11|27988.17|27988.17|28033.28|28033.28|27986.39|27986.39|0
1636712100000|2021-11-12 10:15:00|27992.47|27992.47|27971.69|27971.69|27996.78|27996.78|27969.92|27969.92|0
1636712400000|2021-11-12 10:20:00|27976|27976|27971.69|27971.69|27976|27976|27950.91|27950.91|0
1636712700000|2021-11-12 10:25:00|27976|27976|27974.22|27974.22|27978.53|27978.53|27965.61|27965.61|0
1636713000000|2021-11-12 10:30:00|27969.92|27969.92|27998.56|27998.56|28004.64|28004.64|27966.36|27966.36|0
1636713300000|2021-11-12 10:35:00|28002.86|28002.86|27981.33|27981.33|28002.86|28002.86|27977.02|27977.02|0
1636713600000|2021-11-12 10:40:00|27989.94|27989.94|27982.08|27982.08|27989.94|27989.94|27977.78|27977.78|0
1636713900000|2021-11-12 10:45:00|27986.39|27986.39|28010.72|28010.72|28015.03|28015.03|27986.39|27986.39|0
1636714200000|2021-11-12 10:50:00|28006.42|28006.42|28023.64|28023.64|28027.95|28027.95|27997.8|27997.8|0
1636714500000|2021-11-12 10:55:00|28032.26|28032.26|28016.81|28016.81|28032.26|28032.26|28015.03|28015.03|0
1636714800000|2021-11-12 11:00:00|28013.25|28013.25|28005.39|28005.39|28013.25|28013.25|27996.78|27996.78|0
1636715100000|2021-11-12 11:05:00|28003.61|28003.61|28003.61|28003.61|28007.92|28007.92|27999.31|27999.31|0
1636715400000|2021-11-12 11:10:00|28012.23|28012.23|28016.53|28016.53|28020.84|28020.84|28010.45|28010.45|0
1636715700000|2021-11-12 11:15:00|28014.76|28014.76|28000.06|28000.06|28014.76|28014.76|28000.06|28000.06|0
1636716000000|2021-11-12 11:20:00|27996.51|27996.51|28036.29|28036.29|28036.29|28036.29|27992.95|27992.95|0
1636716300000|2021-11-12 11:25:00|28040.6|28040.6|28073.54|28073.54|28073.54|28073.54|28040.6|28040.6|0
1636716600000|2021-11-12 11:30:00|28077.85|28077.85|28065.68|28065.68|28095.08|28095.08|28065.68|28065.68|0
1636716900000|2021-11-12 11:35:00|28069.99|28069.99|28082.16|28082.16|28086.46|28086.46|28057.07|28057.07|0
1636717200000|2021-11-12 11:40:00|28086.46|28086.46|28101.16|28101.16|28101.16|28101.16|28086.46|28086.46|0
1636717500000|2021-11-12 11:45:00|28096.85|28096.85|28096.1|28096.1|28109.02|28109.02|28092.55|28092.55|0
1636717800000|2021-11-12 11:50:00|28087.49|28087.49|28122.21|28122.21|28122.21|28122.21|28083.18|28083.18|0
1636718100000|2021-11-12 11:55:00|28117.91|28117.91|28123.72|28123.72|28128.02|28128.02|28106.49|28106.49|0
1636718400000|2021-11-12 12:00:00|28119.41|28119.41|28085.71|28085.71|28119.41|28119.41|28077.1|28077.1|0
1636718700000|2021-11-12 12:05:00|28087.49|28087.49|28073.82|28073.82|28087.49|28087.49|28059.87|28059.87|0
1636719000000|2021-11-12 12:10:00|28077.37|28077.37|28093.84|28093.84|28093.84|28093.84|28077.37|28077.37|0
1636719300000|2021-11-12 12:15:00|28089.54|28089.54|28103.48|28103.48|28103.48|28103.48|28089.54|28089.54|0
1636719600000|2021-11-12 12:20:00|28112.1|28112.1|28114.9|28114.9|28119.2|28119.2|28101.71|28101.71|0
1636719900000|2021-11-12 12:25:00|28116.68|28116.68|28099.18|28099.18|28118.45|28118.45|28099.18|28099.18|0
1636720200000|2021-11-12 12:30:00|28097.4|28097.4|28079.9|28079.9|28097.4|28097.4|28066.98|28066.98|0
1636720500000|2021-11-12 12:35:00|28075.59|28075.59|28080.93|28080.93|28080.93|28080.93|28069.51|28069.51|0
1636720800000|2021-11-12 12:40:00|28079.15|28079.15|28077.37|28077.37|28079.15|28079.15|28066.98|28066.98|0
1636721100000|2021-11-12 12:45:00|28079.15|28079.15|28053.04|28053.04|28080.93|28080.93|28053.04|28053.04|0
1636721400000|2021-11-12 12:50:00|28057.34|28057.34|28053.79|28053.79|28057.34|28057.34|28049.48|28049.48|0
1636721700000|2021-11-12 12:55:00|28058.1|28058.1|28079.9|28079.9|28079.9|28079.9|28051.26|28051.26|0
1636722000000|2021-11-12 13:00:00|28076.35|28076.35|28067.73|28067.73|28076.35|28076.35|28063.43|28063.43|0
1636722300000|2021-11-12 13:05:00|28063.43|28063.43|28075.59|28075.59|28075.59|28075.59|28059.12|28059.12|0
1636722600000|2021-11-12 13:10:00|28079.9|28079.9|28079.15|28079.15|28079.9|28079.9|28064.45|28064.45|0
1636722900000|2021-11-12 13:15:00|28080.93|28080.93|28074.84|28074.84|28080.93|28080.93|28065.2|28065.2|0
1636723200000|2021-11-12 13:20:00|28070.54|28070.54|28054.06|28054.06|28070.54|28070.54|28054.06|28054.06|0
1636723500000|2021-11-12 13:25:00|28049.76|28049.76|28060.15|28060.15|28060.15|28060.15|28049.76|28049.76|0
1636723800000|2021-11-12 13:30:00|28068.76|28068.76|28053.31|28053.31|28070.54|28070.54|28053.31|28053.31|0
1636724100000|2021-11-12 13:35:00|28049|28049|28050.78|28050.78|28055.09|28055.09|28049|28049|0
1636724400000|2021-11-12 13:40:00|28046.47|28046.47|28044.7|28044.7|28050.78|28050.78|28044.7|28044.7|0
1636724700000|2021-11-12 13:45:00|28038.61|28038.61|28034.31|28034.31|28038.61|28038.61|28030|28030|0
1636725000000|2021-11-12 13:50:00|28036.08|28036.08|28049|28049|28053.31|28053.31|28036.08|28036.08|0
1636725300000|2021-11-12 13:55:00|28052.56|28052.56|28048.25|28048.25|28058.64|28058.64|28048.25|28048.25|0
1636725600000|2021-11-12 14:00:00|28043.94|28043.94|28050.03|28050.03|28060.42|28060.42|28043.94|28043.94|0
1636725900000|2021-11-12 14:05:00|28046.47|28046.47|28079.42|28079.42|28079.42|28079.42|28044.7|28044.7|0
1636726200000|2021-11-12 14:10:00|28081.2|28081.2|28043.94|28043.94|28081.2|28081.2|28043.94|28043.94|0
1636726500000|2021-11-12 14:15:00|28051.81|28051.81|28055.36|28055.36|28070.06|28070.06|28043.19|28043.19|0
1636726800000|2021-11-12 14:20:00|28063.22|28063.22|28076.14|28076.14|28084.75|28084.75|28057.14|28057.14|0
1636727100000|2021-11-12 14:25:00|28080.45|28080.45|28103.76|28103.76|28103.76|28103.76|28078.67|28078.67|0
1636727400000|2021-11-12 14:30:00|28108.06|28108.06|28119.96|28119.96|28133.15|28133.15|28095.9|28095.9|0
1636727700000|2021-11-12 14:35:00|28115.65|28115.65|28175.46|28175.46|28176.21|28176.21|28115.65|28115.65|0
1636728000000|2021-11-12 14:40:00|28179.77|28179.77|28182.3|28182.3|28194.47|28194.47|28169.38|28169.38|0
1636728300000|2021-11-12 14:45:00|28169.38|28169.38|28138.96|28138.96|28173.68|28173.68|28127.82|28127.82|0
1636728600000|2021-11-12 14:50:00|28144.29|28144.29|28177.24|28177.24|28181.55|28181.55|28135.68|28135.68|0
1636728900000|2021-11-12 14:55:00|28175.46|28175.46|28166.85|28166.85|28175.46|28175.46|28145.04|28145.04|0
1636729200000|2021-11-12 15:00:00|28162.54|28162.54|28116.68|28116.68|28162.54|28162.54|28099.45|28099.45|0
1636729500000|2021-11-12 15:05:00|28112.37|28112.37|28109.84|28109.84|28133.15|28133.15|28101.23|28101.23|0
1636729800000|2021-11-12 15:10:00|28111.62|28111.62|28105.53|28105.53|28117.7|28117.7|28092.61|28092.61|0
1636730100000|2021-11-12 15:15:00|28101.23|28101.23|28085.78|28085.78|28110.86|28110.86|28077.17|28077.17|0
1636730400000|2021-11-12 15:20:00|28081.47|28081.47|28116.95|28116.95|28119.48|28119.48|28064.25|28064.25|0
1636730700000|2021-11-12 15:25:00|28115.17|28115.17|28147.09|28147.09|28147.09|28147.09|28115.17|28115.17|0
1636731000000|2021-11-12 15:30:00|28142.79|28142.79|28123.78|28123.78|28160.01|28160.01|28119.48|28119.48|0
1636731300000|2021-11-12 15:35:00|28128.09|28128.09|28135.2|28135.2|28147.09|28147.09|28119.48|28119.48|0
1636731600000|2021-11-12 15:40:00|28126.59|28126.59|28147.37|28147.37|28155.98|28155.98|28126.59|28126.59|0
1636731900000|2021-11-12 15:45:00|28143.06|28143.06|28131.65|28131.65|28143.06|28143.06|28123.03|28123.03|0
1636732200000|2021-11-12 15:50:00|28135.95|28135.95|28129.87|28129.87|28148.87|28148.87|28125.56|28125.56|0
1636732500000|2021-11-12 15:55:00|28134.17|28134.17|28135.95|28135.95|28148.87|28148.87|28131.65|28131.65|0
1636732800000|2021-11-12 16:00:00|28140.26|28140.26|28155.98|28155.98|28173.21|28173.21|28129.12|28129.12|0
1636733100000|2021-11-12 16:05:00|28151.67|28151.67|28162.06|28162.06|28164.59|28164.59|28151.67|28151.67|0
1636733400000|2021-11-12 16:10:00|28166.37|28166.37|28138.75|28138.75|28170.68|28170.68|28138.75|28138.75|0
1636733700000|2021-11-12 16:15:00|28136.98|28136.98|28151.67|28151.67|28157.76|28157.76|28126.59|28126.59|0
1636734000000|2021-11-12 16:20:00|28149.9|28149.9|28139.23|28139.23|28164.59|28164.59|28136.7|28136.7|0
1636734300000|2021-11-12 16:25:00|28143.54|28143.54|28112.37|28112.37|28143.54|28143.54|28108.06|28108.06|0
1636964100000|2021-11-15 08:15:00|28161.24|28161.24|28111.54|28111.54|28161.24|28161.24|28111.54|28111.54|0
1636964400000|2021-11-15 08:20:00|28107.24|28107.24|28139.43|28139.43|28144.49|28144.49|28098.35|28098.35|0
1636964700000|2021-11-15 08:25:00|28144.77|28144.77|28149.82|28149.82|28183.8|28183.8|28130.55|28130.55|0
1636965000000|2021-11-15 08:30:00|28151.6|28151.6|28182.02|28182.02|28185.3|28185.3|28149.82|28149.82|0
1636965300000|2021-11-15 08:35:00|28183.8|28183.8|28222.56|28222.56|28226.86|28226.86|28183.8|28183.8|0
1636965600000|2021-11-15 08:40:00|28213.94|28213.94|28176.69|28176.69|28213.94|28213.94|28162.74|28162.74|0
1636965900000|2021-11-15 08:45:00|28169.58|28169.58|28148.8|28148.8|28178.47|28178.47|28148.8|28148.8|0
1636966200000|2021-11-15 08:50:00|28152.35|28152.35|28153.86|28153.86|28165.27|28165.27|28144.22|28144.22|0
1636966500000|2021-11-15 08:55:00|28149.55|28149.55|28170.6|28170.6|28170.6|28170.6|28142.44|28142.44|0
1636966800000|2021-11-15 09:00:00|28166.3|28166.3|28198.22|28198.22|28200.75|28200.75|28166.3|28166.3|0
1636967100000|2021-11-15 09:05:00|28193.91|28193.91|28206.08|28206.08|28207.86|28207.86|28180.99|28180.99|0
1636967400000|2021-11-15 09:10:00|28202.53|28202.53|28227.61|28227.61|28231.92|28231.92|28202.53|28202.53|0
1636967700000|2021-11-15 09:15:00|28223.31|28223.31|28187.56|28187.56|28223.31|28223.31|28187.56|28187.56|0
1636968000000|2021-11-15 09:20:00|28183.25|28183.25|28206.56|28206.56|28206.56|28206.56|28183.25|28183.25|0
1636968300000|2021-11-15 09:25:00|28215.17|28215.17|28198.43|28198.43|28215.17|28215.17|28191.59|28191.59|0
1636968600000|2021-11-15 09:30:00|28207.31|28207.31|28164.73|28164.73|28207.31|28207.31|28164.73|28164.73|0
1636968900000|2021-11-15 09:35:00|28160.42|28160.42|28110.73|28110.73|28169.79|28169.79|28110.73|28110.73|0
1636969200000|2021-11-15 09:40:00|28108.95|28108.95|28125.42|28125.42|28137.59|28137.59|28098.56|28098.56|0
1636969500000|2021-11-15 09:45:00|28129.73|28129.73|28126.45|28126.45|28145.45|28145.45|28106.69|28106.69|0
1636969800000|2021-11-15 09:50:00|28135.06|28135.06|28130.48|28130.48|28138.34|28138.34|28119.07|28119.07|0
1636970100000|2021-11-15 09:55:00|28137.59|28137.59|28134.04|28134.04|28144.43|28144.43|28122.62|28122.62|0
1636970400000|2021-11-15 10:00:00|28129.73|28129.73|28110.45|28110.45|28129.73|28129.73|28106.15|28106.15|0
1636970700000|2021-11-15 10:05:00|28106.15|28106.15|28120.36|28120.36|28130.75|28130.75|28106.15|28106.15|0
1636971000000|2021-11-15 10:10:00|28124.67|28124.67|28086.87|28086.87|28124.67|28124.67|28085.09|28085.09|0
1636971300000|2021-11-15 10:15:00|28088.65|28088.65|28135.81|28135.81|28135.81|28135.81|28088.65|28088.65|0
1636971600000|2021-11-15 10:20:00|28131.51|28131.51|28145.72|28145.72|28151.81|28151.81|28131.51|28131.51|0
1636971900000|2021-11-15 10:25:00|28150.03|28150.03|28142.92|28142.92|28162.2|28162.2|28141.14|28141.14|0
1636972200000|2021-11-15 10:30:00|28138.61|28138.61|28134.04|28134.04|28142.17|28142.17|28121.12|28121.12|0
1636972500000|2021-11-15 10:35:00|28121.12|28121.12|28133.56|28133.56|28138.34|28138.34|28121.12|28121.12|0
1636972800000|2021-11-15 10:40:00|28130|28130|28128.22|28128.22|28132.53|28132.53|28123.92|28123.92|0
1636973100000|2021-11-15 10:45:00|28130|28130|28111.75|28111.75|28134.31|28134.31|28107.44|28107.44|0
1636973400000|2021-11-15 10:50:00|28115.31|28115.31|28117.83|28117.83|28128.22|28128.22|28115.31|28115.31|0
1636973700000|2021-11-15 10:55:00|28135.33|28135.33|28144.97|28144.97|28144.97|28144.97|28135.33|28135.33|0
1636974000000|2021-11-15 11:00:00|28139.64|28139.64|28134.58|28134.58|28141.42|28141.42|28117.36|28117.36|0
1636974300000|2021-11-15 11:05:00|28132.8|28132.8|28111.27|28111.27|28132.8|28132.8|28098.08|28098.08|0
1636974600000|2021-11-15 11:10:00|28113.05|28113.05|28104.16|28104.16|28113.05|28113.05|28094.52|28094.52|0
1636974900000|2021-11-15 11:15:00|28099.86|28099.86|28126.72|28126.72|28131.03|28131.03|28096.3|28096.3|0
1636975200000|2021-11-15 11:20:00|28122.41|28122.41|28143.19|28143.19|28143.19|28143.19|28122.41|28122.41|0
1636975500000|2021-11-15 11:25:00|28144.97|28144.97|28122.41|28122.41|28144.97|28144.97|28122.41|28122.41|0
1636975800000|2021-11-15 11:30:00|28126.72|28126.72|28134.58|28134.58|28142.44|28142.44|28125.97|28125.97|0
1636976100000|2021-11-15 11:35:00|28131.03|28131.03|28134.58|28134.58|28138.89|28138.89|28128.5|28128.5|0
1636976400000|2021-11-15 11:40:00|28136.36|28136.36|28138.89|28138.89|28143.19|28143.19|28135.33|28135.33|0
1636976700000|2021-11-15 11:45:00|28134.58|28134.58|28093.02|28093.02|28134.58|28134.58|28093.02|28093.02|0
1636977000000|2021-11-15 11:50:00|28097.33|28097.33|28065.13|28065.13|28097.33|28097.33|28065.13|28065.13|0
1636977300000|2021-11-15 11:55:00|28069.44|28069.44|28057.27|28057.27|28074.5|28074.5|28052.96|28052.96|0
1636977600000|2021-11-15 12:00:00|28052.96|28052.96|28055.49|28055.49|28057.27|28057.27|28044.35|28044.35|0
1636977900000|2021-11-15 12:05:00|28057.27|28057.27|28094.52|28094.52|28094.52|28094.52|28057.27|28057.27|0
1636978200000|2021-11-15 12:10:00|28090.22|28090.22|28092|28092|28103.14|28103.14|28088.44|28088.44|0
1636978500000|2021-11-15 12:15:00|28093.77|28093.77|28092|28092|28112.02|28112.02|28092|28092|0
1636978800000|2021-11-15 12:20:00|28096.3|28096.3|28088.44|28088.44|28100.61|28100.61|28084.13|28084.13|0
1636979100000|2021-11-15 12:25:00|28084.13|28084.13|28098.08|28098.08|28098.08|28098.08|28084.13|28084.13|0
1636979400000|2021-11-15 12:30:00|28099.86|28099.86|28108.47|28108.47|28113.8|28113.8|28099.86|28099.86|0
1636979700000|2021-11-15 12:35:00|28104.16|28104.16|28117.08|28117.08|28117.08|28117.08|28104.16|28104.16|0
1636980000000|2021-11-15 12:40:00|28113.53|28113.53|28136.09|28136.09|28140.39|28140.39|28113.53|28113.53|0
1636980300000|2021-11-15 12:45:00|28137.86|28137.86|28165.48|28165.48|28165.48|28165.48|28137.86|28137.86|0
1636980600000|2021-11-15 12:50:00|28161.17|28161.17|28181.95|28181.95|28186.26|28186.26|28153.31|28153.31|0
1636980900000|2021-11-15 12:55:00|28173.34|28173.34|28174.09|28174.09|28174.09|28174.09|28161.92|28161.92|0
1636981200000|2021-11-15 13:00:00|28169.79|28169.79|28162.68|28162.68|28169.79|28169.79|28161.17|28161.17|0
1636981500000|2021-11-15 13:05:00|28158.37|28158.37|28137.59|28137.59|28158.37|28158.37|28137.59|28137.59|0
1636981800000|2021-11-15 13:10:00|28132.26|28132.26|28129.73|28129.73|28132.26|28132.26|28123.65|28123.65|0
1636982100000|2021-11-15 13:15:00|28131.51|28131.51|28144.43|28144.43|28153.04|28153.04|28131.51|28131.51|0
1636982400000|2021-11-15 13:20:00|28146.2|28146.2|28152.29|28152.29|28152.29|28152.29|28140.12|28140.12|0
1636982700000|2021-11-15 13:25:00|28147.98|28147.98|28147.98|28147.98|28154.06|28154.06|28144.43|28144.43|0
1636983000000|2021-11-15 13:30:00|28142.65|28142.65|28157.34|28157.34|28157.34|28157.34|28142.65|28142.65|0
1636983300000|2021-11-15 13:35:00|28148.73|28148.73|28166.98|28166.98|28166.98|28166.98|28148.73|28148.73|0
1636983600000|2021-11-15 13:40:00|28171.29|28171.29|28170.54|28170.54|28176.62|28176.62|28168.76|28168.76|0
1636983900000|2021-11-15 13:45:00|28172.31|28172.31|28174.09|28174.09|28174.09|28174.09|28168.76|28168.76|0
1636984200000|2021-11-15 13:50:00|28182.7|28182.7|28184.96|28184.96|28204.24|28204.24|28182.7|28182.7|0
1636984500000|2021-11-15 13:55:00|28183.18|28183.18|28144.9|28144.9|28184.96|28184.96|28143.13|28143.13|0
1636984800000|2021-11-15 14:00:00|28140.6|28140.6|28153.52|28153.52|28153.52|28153.52|28140.6|28140.6|0
1636985100000|2021-11-15 14:05:00|28157.07|28157.07|28159.6|28159.6|28159.6|28159.6|28149.21|28149.21|0
1636985400000|2021-11-15 14:10:00|28163.91|28163.91|28157.07|28157.07|28163.91|28163.91|28153.52|28153.52|0
1636985700000|2021-11-15 14:15:00|28152.77|28152.77|28176.83|28176.83|28182.91|28182.91|28147.43|28147.43|0
1636986000000|2021-11-15 14:20:00|28172.52|28172.52|28155.29|28155.29|28174.3|28174.3|28155.29|28155.29|0
1636986300000|2021-11-15 14:25:00|28159.6|28159.6|28184.69|28184.69|28184.69|28184.69|28150.99|28150.99|0
1636986600000|2021-11-15 14:30:00|28176.08|28176.08|28176.08|28176.08|28186.47|28186.47|28165.68|28165.68|0
1636986900000|2021-11-15 14:35:00|28171.77|28171.77|28165.96|28165.96|28186.47|28186.47|28160.63|28160.63|0
1636987200000|2021-11-15 14:40:00|28169.51|28169.51|28162.4|28162.4|28189.54|28189.54|28162.4|28162.4|0
1636987500000|2021-11-15 14:45:00|28164.18|28164.18|28138.34|28138.34|28164.18|28164.18|28127.95|28127.95|0
1636987800000|2021-11-15 14:50:00|28143.67|28143.67|28156.59|28156.59|28165.21|28165.21|28143.67|28143.67|0
1636988100000|2021-11-15 14:55:00|28152.29|28152.29|28160.9|28160.9|28160.9|28160.9|28152.29|28152.29|0
1636988400000|2021-11-15 15:00:00|28156.59|28156.59|28149.48|28149.48|28165.21|28165.21|28147.98|28147.98|0
1636988700000|2021-11-15 15:05:00|28153.79|28153.79|28156.59|28156.59|28161.65|28161.65|28152.29|28152.29|0
1636989000000|2021-11-15 15:10:00|28154.82|28154.82|28144.43|28144.43|28159.12|28159.12|28126.17|28126.17|0
1636989300000|2021-11-15 15:15:00|28140.12|28140.12|28147.98|28147.98|28160.9|28160.9|28140.12|28140.12|0
1636989600000|2021-11-15 15:20:00|28152.29|28152.29|28149.76|28149.76|28158.37|28158.37|28147.98|28147.98|0
1636989900000|2021-11-15 15:25:00|28154.06|28154.06|28155.84|28155.84|28158.37|28158.37|28150.51|28150.51|0
1636990200000|2021-11-15 15:30:00|28160.15|28160.15|28165.48|28165.48|28174.36|28174.36|28155.09|28155.09|0
1636990500000|2021-11-15 15:35:00|28161.17|28161.17|28167.26|28167.26|28172.31|28172.31|28149.76|28149.76|0
1636990800000|2021-11-15 15:40:00|28169.03|28169.03|28186.81|28186.81|28192.89|28192.89|28166.5|28166.5|0
1636991100000|2021-11-15 15:45:00|28183.25|28183.25|28163.22|28163.22|28183.25|28183.25|28157.89|28157.89|0
1636991400000|2021-11-15 15:50:00|28171.84|28171.84|28164.25|28164.25|28178.94|28178.94|28164.25|28164.25|0
1636991700000|2021-11-15 15:55:00|28159.94|28159.94|28166.02|28166.02|28176.42|28176.42|28158.16|28158.16|0
1636992000000|2021-11-15 16:00:00|28164.25|28164.25|28168.55|28168.55|28183.25|28183.25|28160.69|28160.69|0
1636992300000|2021-11-15 16:05:00|28172.86|28172.86|28171.08|28171.08|28185.03|28185.03|28166.78|28166.78|0
1636992600000|2021-11-15 16:10:00|28169.31|28169.31|28186.81|28186.81|28188.58|28188.58|28167.53|28167.53|0
1636992900000|2021-11-15 16:15:00|28182.5|28182.5|28178.94|28178.94|28183.25|28183.25|28174.64|28174.64|0
1636993200000|2021-11-15 16:20:00|28180.72|28180.72|28175.39|28175.39|28186.81|28186.81|28156.39|28156.39|0
1636993500000|2021-11-15 16:25:00|28179.7|28179.7|28193.16|28193.16|28195.69|28195.69|28158.92|28158.92|0
1637050500000|2021-11-16 08:15:00|28278.95|28278.95|28327.14|28327.14|28327.14|28327.14|28248.8|28248.8|0
1637050800000|2021-11-16 08:20:00|28331.44|28331.44|28258.65|28258.65|28366.44|28366.44|28254.34|28254.34|0
1637051100000|2021-11-16 08:25:00|28256.87|28256.87|28199.31|28199.31|28256.87|28256.87|28199.31|28199.31|0
1637051400000|2021-11-16 08:30:00|28190.7|28190.7|28179.28|28179.28|28207.93|28207.93|28161.79|28161.79|0
1637051700000|2021-11-16 08:35:00|28187.9|28187.9|28178.53|28178.53|28192.96|28192.96|28156.18|28156.18|0
1637052000000|2021-11-16 08:40:00|28180.31|28180.31|28150.1|28150.1|28212.5|28212.5|28148.32|28148.32|0
1637052300000|2021-11-16 08:45:00|28139.43|28139.43|28109.02|28109.02|28144.77|28144.77|28107.24|28107.24|0
1637052600000|2021-11-16 08:50:00|28104.71|28104.71|27986.73|27986.73|28110.79|28110.79|27986.73|27986.73|0
1637052900000|2021-11-16 08:55:00|27995.62|27995.62|27933.75|27933.75|28020.22|28020.22|27933.75|27933.75|0
1637053200000|2021-11-16 09:00:00|27931.98|27931.98|27934.03|27934.03|27944.42|27944.42|27900.81|27900.81|0
1637053500000|2021-11-16 09:05:00|27930.47|27930.47|27965.95|27965.95|27995.89|27995.89|27925.14|27925.14|0
1637053800000|2021-11-16 09:10:00|27973.06|27973.06|28042.57|28042.57|28055.49|28055.49|27954.53|27954.53|0
1637054100000|2021-11-16 09:15:00|28033.69|28033.69|28042.3|28042.3|28056.52|28056.52|28016.19|28016.19|0
1637054400000|2021-11-16 09:20:00|28029.86|28029.86|27998.69|27998.69|28029.86|28029.86|27998.69|27998.69|0
1637054700000|2021-11-16 09:25:00|28003|28003|28006.28|28006.28|28039.5|28039.5|28003|28003|0
1637055000000|2021-11-16 09:30:00|28011.61|28011.61|28036.22|28036.22|28036.22|28036.22|28007.3|28007.3|0
1637055300000|2021-11-16 09:35:00|28031.91|28031.91|28003|28003|28036.22|28036.22|28003|28003|0
1637055600000|2021-11-16 09:40:00|27999.44|27999.44|28001.7|28001.7|28006.01|28006.01|27970.53|27970.53|0
1637055900000|2021-11-16 09:45:00|28005.25|28005.25|27994.86|27994.86|28009.56|28009.56|27972.78|27972.78|0
1637056200000|2021-11-16 09:50:00|28002.72|28002.72|28007.03|28007.03|28011.34|28011.34|27989.53|27989.53|0
1637056500000|2021-11-16 09:55:00|28015.64|28015.64|28063.56|28063.56|28072.45|28072.45|28011.34|28011.34|0
1637056800000|2021-11-16 10:00:00|28067.87|28067.87|28058.23|28058.23|28067.87|28067.87|28050.64|28050.64|0
1637057100000|2021-11-16 10:05:00|28071.42|28071.42|28115.03|28115.03|28115.03|28115.03|28061.78|28061.78|0
1637057400000|2021-11-16 10:10:00|28118.59|28118.59|28156.87|28156.87|28177.92|28177.92|28118.59|28118.59|0
1637057700000|2021-11-16 10:15:00|28152.56|28152.56|28146.48|28146.48|28159.67|28159.67|28145.72|28145.72|0
1637058000000|2021-11-16 10:20:00|28141.14|28141.14|28117.83|28117.83|28141.14|28141.14|28104.64|28104.64|0
1637058300000|2021-11-16 10:25:00|28121.39|28121.39|28143.95|28143.95|28143.95|28143.95|28114.28|28114.28|0
1637058600000|2021-11-16 10:30:00|28142.17|28142.17|28139.37|28139.37|28151.53|28151.53|28132.26|28132.26|0
1637058900000|2021-11-16 10:35:00|28134.04|28134.04|28136.84|28136.84|28136.84|28136.84|28126.17|28126.17|0
1637059200000|2021-11-16 10:40:00|28149.76|28149.76|28161.92|28161.92|28161.92|28161.92|28149.76|28149.76|0
1637059500000|2021-11-16 10:45:00|28166.23|28166.23|28174.09|28174.09|28182.7|28182.7|28165.48|28165.48|0
1637059800000|2021-11-16 10:50:00|28181.2|28181.2|28203.76|28203.76|28203.76|28203.76|28175.87|28175.87|0
1637060100000|2021-11-16 10:55:00|28210.87|28210.87|28193.37|28193.37|28214.42|28214.42|28193.37|28193.37|0
1637060400000|2021-11-16 11:00:00|28195.15|28195.15|28228.37|28228.37|28234.45|28234.45|28195.15|28195.15|0
1637060700000|2021-11-16 11:05:00|28226.59|28226.59|28231.65|28231.65|28249.15|28249.15|28226.59|28226.59|0
1637061000000|2021-11-16 11:10:00|28229.87|28229.87|28226.32|28226.32|28234.93|28234.93|28217.7|28217.7|0
1637061300000|2021-11-16 11:15:00|28228.09|28228.09|28248.87|28248.87|28256.73|28256.73|28222.76|28222.76|0
1637061600000|2021-11-16 11:20:00|28252.43|28252.43|28264.59|28264.59|28272.46|28272.46|28247.1|28247.1|0
1637061900000|2021-11-16 11:25:00|28260.29|28260.29|28239.24|28239.24|28268.9|28268.9|28239.24|28239.24|0
1637062200000|2021-11-16 11:30:00|28234.93|28234.93|28243.81|28243.81|28243.81|28243.81|28230.62|28230.62|0
1637062500000|2021-11-16 11:35:00|28240.26|28240.26|28235.95|28235.95|28243.81|28243.81|28228.09|28228.09|0
1637062800000|2021-11-16 11:40:00|28231.65|28231.65|28218.45|28218.45|28235.95|28235.95|28215.17|28215.17|0
1637063100000|2021-11-16 11:45:00|28214.15|28214.15|28213.12|28213.12|28222.01|28222.01|28207.31|28207.31|0
1637063400000|2021-11-16 11:50:00|28204.24|28204.24|28200.2|28200.2|28216.68|28216.68|28199.18|28199.18|0
1637063700000|2021-11-16 11:55:00|28194.87|28194.87|28217.16|28217.16|28221.74|28221.74|28194.87|28194.87|0
1637064000000|2021-11-16 12:00:00|28215.38|28215.38|28224.27|28224.27|28228.57|28228.57|28195.35|28195.35|0
1637064300000|2021-11-16 12:05:00|28215.65|28215.65|28226.04|28226.04|28226.04|28226.04|28212.1|28212.1|0
1637064600000|2021-11-16 12:10:00|28235.68|28235.68|28223.51|28223.51|28235.68|28235.68|28223.51|28223.51|0
1637064900000|2021-11-16 12:15:00|28219.96|28219.96|28229.6|28229.6|28231.37|28231.37|28214.63|28214.63|0
1637065200000|2021-11-16 12:20:00|28225.29|28225.29|28216.4|28216.4|28225.29|28225.29|28216.4|28216.4|0
1637065500000|2021-11-16 12:25:00|28214.63|28214.63|28205.74|28205.74|28214.63|28214.63|28204.99|28204.99|0
1637065800000|2021-11-16 12:30:00|28211.07|28211.07|28198.91|28198.91|28211.07|28211.07|28182.43|28182.43|0
1637066100000|2021-11-16 12:35:00|28194.6|28194.6|28184.96|28184.96|28194.6|28194.6|28163.16|28163.16|0
1637066400000|2021-11-16 12:40:00|28180.65|28180.65|28182.43|28182.43|28182.43|28182.43|28180.65|28180.65|0
1637066700000|2021-11-16 12:45:00|28186.74|28186.74|28213.88|28213.88|28230.35|28230.35|28184.96|28184.96|0
1637067000000|2021-11-16 12:50:00|28209.57|28209.57|28207.79|28207.79|28209.57|28209.57|28205.26|28205.26|0
1637067300000|2021-11-16 12:55:00|28206.01|28206.01|28173.55|28173.55|28206.01|28206.01|28171.02|28171.02|0
1637067600000|2021-11-16 13:00:00|28171.77|28171.77|28147.43|28147.43|28175.32|28175.32|28140.33|28140.33|0
1637067900000|2021-11-16 13:05:00|28142.1|28142.1|28122.07|28122.07|28147.43|28147.43|28122.07|28122.07|0
1637068200000|2021-11-16 13:10:00|28126.38|28126.38|28122.07|28122.07|28126.38|28126.38|28118.52|28118.52|0
1637068500000|2021-11-16 13:15:00|28112.44|28112.44|28092.89|28092.89|28126.38|28126.38|28092.89|28092.89|0
1637068800000|2021-11-16 13:20:00|28088.58|28088.58|28088.85|28088.85|28103.28|28103.28|28088.58|28088.58|0
1637069100000|2021-11-16 13:25:00|28084.55|28084.55|28083.52|28083.52|28090.36|28090.36|28073.88|28073.88|0
1637069400000|2021-11-16 13:30:00|28081.74|28081.74|28130.69|28130.69|28140.33|28140.33|28081.74|28081.74|0
1637069700000|2021-11-16 13:35:00|28126.38|28126.38|28111.68|28111.68|28142.85|28142.85|28103.55|28103.55|0
1637070000000|2021-11-16 13:40:00|28119.54|28119.54|28115.51|28115.51|28123.85|28123.85|28104.1|28104.1|0
1637070300000|2021-11-16 13:45:00|28117.29|28117.29|28093.98|28093.98|28117.29|28117.29|28093.98|28093.98|0
1637070600000|2021-11-16 13:50:00|28088.65|28088.65|28037.93|28037.93|28088.65|28088.65|28036.15|28036.15|0
1637070900000|2021-11-16 13:55:00|28039.7|28039.7|28013.32|28013.32|28049.34|28049.34|27993.29|27993.29|0
1637071200000|2021-11-16 14:00:00|28009.01|28009.01|27983.65|27983.65|28026.51|28026.51|27965.4|27965.4|0
1637071500000|2021-11-16 14:05:00|27975.04|27975.04|27992.27|27992.27|28004.43|28004.43|27975.04|27975.04|0
1637071800000|2021-11-16 14:10:00|27990.49|27990.49|28045.79|28045.79|28055.15|28055.15|27980.1|27980.1|0
1637072100000|2021-11-16 14:15:00|28050.1|28050.1|28048.86|28048.86|28066.09|28066.09|28028.56|28028.56|0
1637072400000|2021-11-16 14:20:00|28044.56|28044.56|28016.4|28016.4|28044.56|28044.56|28016.4|28016.4|0
1637072700000|2021-11-16 14:25:00|28020.7|28020.7|28024.26|28024.26|28037.18|28037.18|28015.64|28015.64|0
1637073000000|2021-11-16 14:30:00|28018.92|28018.92|28054.67|28054.67|28067.59|28067.59|28018.92|28018.92|0
1637073300000|2021-11-16 14:35:00|28052.9|28052.9|27999.17|27999.17|28052.9|28052.9|27999.17|27999.17|0
1637073600000|2021-11-16 14:40:00|28000.95|28000.95|28064.31|28064.31|28064.31|28064.31|28000.95|28000.95|0
1637073900000|2021-11-16 14:45:00|28068.62|28068.62|28113.73|28113.73|28121.59|28121.59|28065.34|28065.34|0
1637074200000|2021-11-16 14:50:00|28105.12|28105.12|28088.92|28088.92|28109.43|28109.43|28076|28076|0
1637074500000|2021-11-16 14:55:00|28093.23|28093.23|28043.81|28043.81|28097.53|28097.53|28043.81|28043.81|0
1637074800000|2021-11-16 15:00:00|28039.5|28039.5|28029.11|28029.11|28057.75|28057.75|28016.94|28016.94|0
1637075100000|2021-11-16 15:05:00|28027.33|28027.33|28004.77|28004.77|28031.64|28031.64|27984.75|27984.75|0
1637075400000|2021-11-16 15:10:00|27996.16|27996.16|28057|28057|28057|28057|27991.85|27991.85|0
1637075700000|2021-11-16 15:15:00|28052.69|28052.69|28012.63|28012.63|28052.69|28052.69|28012.63|28012.63|0
1637076000000|2021-11-16 15:20:00|28014.41|28014.41|28024.05|28024.05|28032.66|28032.66|28014.41|28014.41|0
1637076300000|2021-11-16 15:25:00|28025.83|28025.83|28036.97|28036.97|28036.97|28036.97|28025.83|28025.83|0
1637076600000|2021-11-16 15:30:00|28041.28|28041.28|28030.13|28030.13|28050.91|28050.91|28028.36|28028.36|0
1637076900000|2021-11-16 15:35:00|28034.44|28034.44|28030.89|28030.89|28036.97|28036.97|28022.27|28022.27|0
1637077200000|2021-11-16 15:40:00|28036.22|28036.22|28014.41|28014.41|28036.22|28036.22|28007.58|28007.58|0
1637077500000|2021-11-16 15:45:00|28018.72|28018.72|28013.39|28013.39|28032.39|28032.39|28004.77|28004.77|0
1637077800000|2021-11-16 15:50:00|28009.83|28009.83|27982.97|27982.97|28009.83|28009.83|27976.88|27976.88|0
1637078100000|2021-11-16 15:55:00|27987.28|27987.28|27987.28|27987.28|27989.05|27989.05|27974.36|27974.36|0
1637078400000|2021-11-16 16:00:00|27982.97|27982.97|27969.78|27969.78|27989.8|27989.8|27965.47|27965.47|0
1637078700000|2021-11-16 16:05:00|27968|27968|27962.94|27962.94|27971.55|27971.55|27954.33|27954.33|0
1637079000000|2021-11-16 16:10:00|27961.16|27961.16|27961.16|27961.16|27969.02|27969.02|27954.33|27954.33|0
1637079300000|2021-11-16 16:15:00|27964.72|27964.72|27957.61|27957.61|27987.28|27987.28|27954.05|27954.05|0
1637079600000|2021-11-16 16:20:00|27953.3|27953.3|27946.47|27946.47|27974.08|27974.08|27946.47|27946.47|0
1637079900000|2021-11-16 16:25:00|27944.69|27944.69|27952.82|27952.82|27956.86|27956.86|27923.16|27923.16|0
1637136900000|2021-11-17 08:15:00|27772.84|27772.84|27704.69|27704.69|27775.37|27775.37|27695.8|27695.8|0
1637137200000|2021-11-17 08:20:00|27700.38|27700.38|27671.74|27671.74|27700.38|27700.38|27667.44|27667.44|0
1637137500000|2021-11-17 08:25:00|27663.13|27663.13|27668.19|27668.19|27669.21|27669.21|27655.27|27655.27|0
1637137800000|2021-11-17 08:30:00|27659.58|27659.58|27683.16|27683.16|27683.16|27683.16|27637.02|27637.02|0
1637138100000|2021-11-17 08:35:00|27688.49|27688.49|27647.68|27647.68|27691.02|27691.02|27638.04|27638.04|0
1637138400000|2021-11-17 08:40:00|27656.29|27656.29|27651.99|27651.99|27656.29|27656.29|27623.35|27623.35|0
1637138700000|2021-11-17 08:45:00|27656.29|27656.29|27640.85|27640.85|27656.29|27656.29|27632.98|27632.98|0
1637139000000|2021-11-17 08:50:00|27637.29|27637.29|27612.2|27612.2|27639.07|27639.07|27610.43|27610.43|0
1637139300000|2021-11-17 08:55:00|27607.9|27607.9|27588.89|27588.89|27607.9|27607.9|27584.59|27584.59|0
1637139600000|2021-11-17 09:00:00|27580.28|27580.28|27584.59|27584.59|27586.37|27586.37|27554.17|27554.17|0
1637139900000|2021-11-17 09:05:00|27582.81|27582.81|27571.4|27571.4|27591.42|27591.42|27554.17|27554.17|0
1637140200000|2021-11-17 09:10:00|27567.09|27567.09|27622.87|27622.87|27637.56|27637.56|27567.09|27567.09|0
1637140500000|2021-11-17 09:15:00|27631.48|27631.48|27651.78|27651.78|27651.78|27651.78|27627.17|27627.17|0
1637140800000|2021-11-17 09:20:00|27656.09|27656.09|27604.62|27604.62|27656.09|27656.09|27604.62|27604.62|0
1637141100000|2021-11-17 09:25:00|27606.39|27606.39|27604.62|27604.62|27610.7|27610.7|27589.92|27589.92|0
1637141400000|2021-11-17 09:30:00|27606.39|27606.39|27602.09|27602.09|27606.39|27606.39|27580.55|27580.55|0
1637141700000|2021-11-17 09:35:00|27598.53|27598.53|27597.78|27597.78|27604.62|27604.62|27583.08|27583.08|0
1637142000000|2021-11-17 09:40:00|27589.17|27589.17|27570.92|27570.92|27593.47|27593.47|27568.39|27568.39|0
1637142300000|2021-11-17 09:45:00|27575.22|27575.22|27579.53|27579.53|27579.53|27579.53|27575.22|27575.22|0
1637142600000|2021-11-17 09:50:00|27583.84|27583.84|27583.08|27583.08|27589.17|27589.17|27575.98|27575.98|0
1637142900000|2021-11-17 09:55:00|27578.78|27578.78|27582.33|27582.33|27590.95|27590.95|27574.47|27574.47|0
1637143200000|2021-11-17 10:00:00|27586.64|27586.64|27582.33|27582.33|27586.64|27586.64|27578.03|27578.03|0
1637143500000|2021-11-17 10:05:00|27590.95|27590.95|27618.83|27618.83|27618.83|27618.83|27586.64|27586.64|0
1637143800000|2021-11-17 10:10:00|27623.14|27623.14|27644.95|27644.95|27674.34|27674.34|27623.14|27623.14|0
1637144100000|2021-11-17 10:15:00|27654.58|27654.58|27657.11|27657.11|27674.34|27674.34|27652.81|27652.81|0
1637144400000|2021-11-17 10:20:00|27661.42|27661.42|27643.17|27643.17|27666.75|27666.75|27640.64|27640.64|0
1637144700000|2021-11-17 10:25:00|27647.48|27647.48|27663.2|27663.2|27670.31|27670.31|27647.48|27647.48|0
1637145000000|2021-11-17 10:30:00|27671.81|27671.81|27641.39|27641.39|27671.81|27671.81|27622.39|27622.39|0
1637145300000|2021-11-17 10:35:00|27645.7|27645.7|27652.81|27652.81|27671.06|27671.06|27628.47|27628.47|0
1637145600000|2021-11-17 10:40:00|27648.5|27648.5|27675.36|27675.36|27675.36|27675.36|27644.19|27644.19|0
1637145900000|2021-11-17 10:45:00|27677.14|27677.14|27683.77|27683.77|27693.89|27693.89|27658.41|27658.41|0
1637146200000|2021-11-17 10:50:00|27688.08|27688.08|27736|27736|27739.55|27739.55|27688.08|27688.08|0
1637146500000|2021-11-17 10:55:00|27737.77|27737.77|27688.35|27688.35|27739.55|27739.55|27681.24|27681.24|0
1637146800000|2021-11-17 11:00:00|27691.91|27691.91|27729.16|27729.16|27738.8|27738.8|27691.91|27691.91|0
1637147100000|2021-11-17 11:05:00|27735.24|27735.24|27743.86|27743.86|27748.16|27748.16|27735.24|27735.24|0
1637147400000|2021-11-17 11:10:00|27747.41|27747.41|27767.17|27767.17|27777.56|27777.56|27747.41|27747.41|0
1637147700000|2021-11-17 11:15:00|27780.09|27780.09|27772.22|27772.22|27783.64|27783.64|27771.47|27771.47|0
1637148000000|2021-11-17 11:20:00|27777.56|27777.56|27759.03|27759.03|27790.48|27790.48|27759.03|27759.03|0
1637148300000|2021-11-17 11:25:00|27754.73|27754.73|27729.37|27729.37|27754.73|27754.73|27729.37|27729.37|0
1637148600000|2021-11-17 11:30:00|27734.7|27734.7|27726.84|27726.84|27734.7|27734.7|27726.84|27726.84|0
1637148900000|2021-11-17 11:35:00|27728.61|27728.61|27730.39|27730.39|27732.17|27732.17|27720|27720|0
1637149200000|2021-11-17 11:40:00|27732.17|27732.17|27719.73|27719.73|27732.17|27732.17|27714.67|27714.67|0
1637149500000|2021-11-17 11:45:00|27724.03|27724.03|27781.32|27781.32|27808.93|27808.93|27724.03|27724.03|0
1637149800000|2021-11-17 11:50:00|27783.09|27783.09|27779.54|27779.54|27788.15|27788.15|27775.23|27775.23|0
1637150100000|2021-11-17 11:55:00|27770.93|27770.93|27748.37|27748.37|27770.93|27770.93|27737.98|27737.98|0
1637150400000|2021-11-17 12:00:00|27750.15|27750.15|27768.12|27768.12|27782.07|27782.07|27744.81|27744.81|0
1637150700000|2021-11-17 12:05:00|27766.35|27766.35|27763.82|27763.82|27769.9|27769.9|27756.71|27756.71|0
1637151000000|2021-11-17 12:10:00|27765.59|27765.59|27748.1|27748.1|27765.59|27765.59|27748.1|27748.1|0
1637151300000|2021-11-17 12:15:00|27752.4|27752.4|27793.76|27793.76|27795.53|27795.53|27743.79|27743.79|0
1637151600000|2021-11-17 12:20:00|27795.53|27795.53|27800.32|27800.32|27813.51|27813.51|27790.2|27790.2|0
1637151900000|2021-11-17 12:25:00|27803.87|27803.87|27823.15|27823.15|27833.54|27833.54|27803.87|27803.87|0
1637152200000|2021-11-17 12:30:00|27818.84|27818.84|27808.18|27808.18|27818.84|27818.84|27799.57|27799.57|0
1637152500000|2021-11-17 12:35:00|27804.63|27804.63|27806.4|27806.4|27810.71|27810.71|27804.63|27804.63|0
1637152800000|2021-11-17 12:40:00|27804.63|27804.63|27774.48|27774.48|27812.76|27812.76|27774.48|27774.48|0
1637153100000|2021-11-17 12:45:00|27778.79|27778.79|27796.01|27796.01|27796.01|27796.01|27777.01|27777.01|0
1637153400000|2021-11-17 12:50:00|27791.71|27791.71|27772.7|27772.7|27791.71|27791.71|27772.7|27772.7|0
1637153700000|2021-11-17 12:55:00|27770.93|27770.93|27764.84|27764.84|27770.93|27770.93|27756.23|27756.23|0
1637154000000|2021-11-17 13:00:00|27763.07|27763.07|27742.28|27742.28|27763.07|27763.07|27742.28|27742.28|0
1637154300000|2021-11-17 13:05:00|27746.59|27746.59|27737.98|27737.98|27746.59|27746.59|27737.98|27737.98|0
1637154600000|2021-11-17 13:10:00|27739.76|27739.76|27730.12|27730.12|27745.09|27745.09|27730.12|27730.12|0
1637154900000|2021-11-17 13:15:00|27725.81|27725.81|27730.12|27730.12|27736.2|27736.2|27725.81|27725.81|0
1637155200000|2021-11-17 13:20:00|27725.81|27725.81|27711.87|27711.87|27727.59|27727.59|27711.87|27711.87|0
1637155500000|2021-11-17 13:25:00|27720.48|27720.48|27715.9|27715.9|27745.57|27745.57|27715.9|27715.9|0
1637155800000|2021-11-17 13:30:00|27720.21|27720.21|27708.04|27708.04|27720.21|27720.21|27703.73|27703.73|0
1637156100000|2021-11-17 13:35:00|27703.73|27703.73|27698.67|27698.67|27703.73|27703.73|27680.42|27680.42|0
1637156400000|2021-11-17 13:40:00|27696.9|27696.9|27715.15|27715.15|27715.15|27715.15|27696.9|27696.9|0
1637156700000|2021-11-17 13:45:00|27709.82|27709.82|27705.99|27705.99|27709.82|27709.82|27679.12|27679.12|0
1637157000000|2021-11-17 13:50:00|27697.38|27697.38|27686.99|27686.99|27697.38|27697.38|27686.99|27686.99|0
1637157300000|2021-11-17 13:55:00|27695.6|27695.6|27697.38|27697.38|27705.99|27705.99|27695.6|27695.6|0
1637157600000|2021-11-17 14:00:00|27688.76|27688.76|27699.91|27699.91|27705.99|27705.99|27688.76|27688.76|0
1637157900000|2021-11-17 14:05:00|27704.21|27704.21|27697.38|27697.38|27712.82|27712.82|27695.6|27695.6|0
1637158200000|2021-11-17 14:10:00|27699.15|27699.15|27691.29|27691.29|27699.15|27699.15|27687.74|27687.74|0
1637158500000|2021-11-17 14:15:00|27686.99|27686.99|27680.9|27680.9|27686.99|27686.99|27678.37|27678.37|0
1637158800000|2021-11-17 14:20:00|27685.21|27685.21|27658.07|27658.07|27689.52|27689.52|27651.99|27651.99|0
1637159100000|2021-11-17 14:25:00|27659.85|27659.85|27585.89|27585.89|27677.35|27677.35|27577.27|27577.27|0
1637159400000|2021-11-17 14:30:00|27581.58|27581.58|27668.73|27668.73|27673.04|27673.04|27581.58|27581.58|0
1637159700000|2021-11-17 14:35:00|27666.96|27666.96|27667.71|27667.71|27672.02|27672.02|27647.95|27647.95|0
1637160000000|2021-11-17 14:40:00|27669.49|27669.49|27682.68|27682.68|27691.29|27691.29|27660.12|27660.12|0
1637160300000|2021-11-17 14:45:00|27680.9|27680.9|27667.71|27667.71|27707.77|27707.77|27659.1|27659.1|0
1637160600000|2021-11-17 14:50:00|27671.26|27671.26|27673.04|27673.04|27685.96|27685.96|27660.87|27660.87|0
1637160900000|2021-11-17 14:55:00|27677.35|27677.35|27696.62|27696.62|27707.01|27707.01|27673.04|27673.04|0
1637161200000|2021-11-17 15:00:00|27692.32|27692.32|27700.18|27700.18|27709.54|27709.54|27680.15|27680.15|0
1637161500000|2021-11-17 15:05:00|27695.87|27695.87|27680.15|27680.15|27700.18|27700.18|27669.76|27669.76|0
1637161800000|2021-11-17 15:10:00|27678.37|27678.37|27686.23|27686.23|27692.32|27692.32|27674.07|27674.07|0
1637162100000|2021-11-17 15:15:00|27688.01|27688.01|27669.76|27669.76|27700.18|27700.18|27667.23|27667.23|0
1637162400000|2021-11-17 15:20:00|27665.45|27665.45|27679.4|27679.4|27685.48|27685.48|27665.45|27665.45|0
1637162700000|2021-11-17 15:25:00|27666.48|27666.48|27652.53|27652.53|27679.4|27679.4|27642.14|27642.14|0
1637163000000|2021-11-17 15:30:00|27656.84|27656.84|27675.84|27675.84|27675.84|27675.84|27652.53|27652.53|0
1637163300000|2021-11-17 15:35:00|27677.62|27677.62|27663.68|27663.68|27677.62|27677.62|27663.68|27663.68|0
1637163600000|2021-11-17 15:40:00|27660.12|27660.12|27663.68|27663.68|27666.21|27666.21|27653.29|27653.29|0
1637163900000|2021-11-17 15:45:00|27665.45|27665.45|27667.23|27667.23|27684.46|27684.46|27662.92|27662.92|0
1637164200000|2021-11-17 15:50:00|27671.54|27671.54|27641.39|27641.39|27671.54|27671.54|27641.39|27641.39|0
1637164500000|2021-11-17 15:55:00|27637.09|27637.09|27630.73|27630.73|27661.15|27661.15|27626.42|27626.42|0
1637164800000|2021-11-17 16:00:00|27626.42|27626.42|27638.32|27638.32|27640.09|27640.09|27612.48|27612.48|0
1637165100000|2021-11-17 16:05:00|27640.09|27640.09|27641.87|27641.87|27641.87|27641.87|27636.54|27636.54|0
1637165400000|2021-11-17 16:10:00|27647.95|27647.95|27652.26|27652.26|27661.9|27661.9|27647.95|27647.95|0
1637165700000|2021-11-17 16:15:00|27650.48|27650.48|27661.15|27661.15|27661.15|27661.15|27641.87|27641.87|0
1637166000000|2021-11-17 16:20:00|27662.92|27662.92|27674.82|27674.82|27681.93|27681.93|27661.9|27661.9|0
1637166300000|2021-11-17 16:25:00|27680.15|27680.15|27677.62|27677.62|27703.46|27703.46|27671.54|27671.54|0
1637223300000|2021-11-18 08:15:00|27648.23|27648.23|27599.83|27599.83|27656.09|27656.09|27591.22|27591.22|0
1637223600000|2021-11-18 08:20:00|27608.44|27608.44|27647.48|27647.48|27656.09|27656.09|27606.67|27606.67|0
1637223900000|2021-11-18 08:25:00|27651.78|27651.78|27669.28|27669.28|27669.28|27669.28|27632.03|27632.03|0
1637224200000|2021-11-18 08:30:00|27673.59|27673.59|27658.14|27658.14|27685.75|27685.75|27645.97|27645.97|0
1637224500000|2021-11-18 08:35:00|27662.45|27662.45|27697.17|27697.17|27701.48|27701.48|27662.45|27662.45|0
1637224800000|2021-11-18 08:40:00|27688.56|27688.56|27682.47|27682.47|27688.56|27688.56|27669.28|27669.28|0
1637225100000|2021-11-18 08:45:00|27678.17|27678.17|27684.25|27684.25|27684.25|27684.25|27670.31|27670.31|0
1637225400000|2021-11-18 08:50:00|27688.56|27688.56|27654.11|27654.11|27702.5|27702.5|27654.11|27654.11|0
1637225700000|2021-11-18 08:55:00|27650.55|27650.55|27670.58|27670.58|27673.86|27673.86|27650.55|27650.55|0
1637226000000|2021-11-18 09:00:00|27683.5|27683.5|27690.61|27690.61|27692.38|27692.38|27670.58|27670.58|0
1637226300000|2021-11-18 09:05:00|27686.3|27686.3|27687.8|27687.8|27687.8|27687.8|27674.89|27674.89|0
1637226600000|2021-11-18 09:10:00|27686.03|27686.03|27709.34|27709.34|27712.89|27712.89|27686.03|27686.03|0
1637226900000|2021-11-18 09:15:00|27700.72|27700.72|27692.11|27692.11|27700.72|27700.72|27687.8|27687.8|0
1637227200000|2021-11-18 09:20:00|27690.33|27690.33|27723.28|27723.28|27727.59|27727.59|27688.56|27688.56|0
1637227500000|2021-11-18 09:25:00|27730.39|27730.39|27730.39|27730.39|27730.39|27730.39|27723.28|27723.28|0
1637227800000|2021-11-18 09:30:00|27734.7|27734.7|27723.55|27723.55|27734.7|27734.7|27713.16|27713.16|0
1637228100000|2021-11-18 09:35:00|27725.33|27725.33|27739.28|27739.28|27739.28|27739.28|27725.33|27725.33|0
1637228400000|2021-11-18 09:40:00|27737.5|27737.5|27753.97|27753.97|27753.97|27753.97|27728.89|27728.89|0
1637228700000|2021-11-18 09:45:00|27755.75|27755.75|27770.45|27770.45|27779.06|27779.06|27747.14|27747.14|0
1637229000000|2021-11-18 09:50:00|27766.14|27766.14|27749.67|27749.67|27781.86|27781.86|27743.58|27743.58|0
1637229300000|2021-11-18 09:55:00|27747.89|27747.89|27763.34|27763.34|27771.2|27771.2|27747.89|27747.89|0
1637229600000|2021-11-18 10:00:00|27765.12|27765.12|27781.59|27781.59|27781.59|27781.59|27765.12|27765.12|0
1637229900000|2021-11-18 10:05:00|27777.28|27777.28|27759.03|27759.03|27777.28|27777.28|27759.03|27759.03|0
1637230200000|2021-11-18 10:10:00|27750.42|27750.42|27751.17|27751.17|27768.67|27768.67|27750.42|27750.42|0
1637230500000|2021-11-18 10:15:00|27752.95|27752.95|27793.76|27793.76|27793.76|27793.76|27752.95|27752.95|0
1637230800000|2021-11-18 10:20:00|27791.98|27791.98|27783.37|27783.37|27791.98|27791.98|27783.37|27783.37|0
1637231100000|2021-11-18 10:25:00|27781.59|27781.59|27785.14|27785.14|27793.76|27793.76|27780.84|27780.84|0
1637231400000|2021-11-18 10:30:00|27789.45|27789.45|27795.53|27795.53|27797.31|27797.31|27789.45|27789.45|0
1637231700000|2021-11-18 10:35:00|27797.31|27797.31|27787.4|27787.4|27797.31|27797.31|27775.23|27775.23|0
1637232000000|2021-11-18 10:40:00|27783.09|27783.09|27788.42|27788.42|27792.73|27792.73|27783.09|27783.09|0
1637232300000|2021-11-18 10:45:00|27786.65|27786.65|27803.87|27803.87|27803.87|27803.87|27782.34|27782.34|0
1637232600000|2021-11-18 10:50:00|27805.65|27805.65|27817.07|27817.07|27817.07|27817.07|27805.65|27805.65|0
1637232900000|2021-11-18 10:55:00|27815.29|27815.29|27827.46|27827.46|27835.04|27835.04|27815.29|27815.29|0
1637233200000|2021-11-18 11:00:00|27823.9|27823.9|27823.9|27823.9|27840.38|27840.38|27819.6|27819.6|0
1637233500000|2021-11-18 11:05:00|27819.6|27819.6|27798.06|27798.06|27819.6|27819.6|27782.34|27782.34|0
1637233800000|2021-11-18 11:10:00|27801.62|27801.62|27797.31|27797.31|27805.92|27805.92|27780.84|27780.84|0
1637234100000|2021-11-18 11:15:00|27793|27793|27795.53|27795.53|27800.87|27800.87|27786.92|27786.92|0
1637234400000|2021-11-18 11:20:00|27797.31|27797.31|27792.25|27792.25|27797.31|27797.31|27787.95|27787.95|0
1637234700000|2021-11-18 11:25:00|27794.03|27794.03|27795.81|27795.81|27802.64|27802.64|27787.19|27787.19|0
1637235000000|2021-11-18 11:30:00|27797.58|27797.58|27786.17|27786.17|27799.36|27799.36|27784.39|27784.39|0
1637235300000|2021-11-18 11:35:00|27791.5|27791.5|27789.72|27789.72|27791.5|27791.5|27789.72|27789.72|0
1637235600000|2021-11-18 11:40:00|27785.42|27785.42|27774.75|27774.75|27789.72|27789.72|27774.75|27774.75|0
1637235900000|2021-11-18 11:45:00|27778.31|27778.31|27778.31|27778.31|27780.09|27780.09|27763.61|27763.61|0
1637236200000|2021-11-18 11:50:00|27782.61|27782.61|27805.92|27805.92|27824.93|27824.93|27782.61|27782.61|0
1637236500000|2021-11-18 11:55:00|27810.23|27810.23|27810.23|27810.23|27810.23|27810.23|27810.23|27810.23|0
1637236800000|2021-11-18 12:00:00|27805.92|27805.92|27825.2|27825.2|27825.2|27825.2|27794.78|27794.78|0
1637237100000|2021-11-18 12:05:00|27826.98|27826.98|27813.03|27813.03|27826.98|27826.98|27813.03|27813.03|0
1637237400000|2021-11-18 12:10:00|27808.73|27808.73|27811.53|27811.53|27820.14|27820.14|27804.42|27804.42|0
1637237700000|2021-11-18 12:15:00|27820.14|27820.14|27834.09|27834.09|27838.39|27838.39|27820.14|27820.14|0
1637238000000|2021-11-18 12:20:00|27829.78|27829.78|27824.45|27824.45|27841.95|27841.95|27824.45|27824.45|0
1637238300000|2021-11-18 12:25:00|27820.14|27820.14|27831.56|27831.56|27831.56|27831.56|27820.14|27820.14|0
1637238600000|2021-11-18 12:30:00|27827.25|27827.25|27820.41|27820.41|27829.03|27829.03|27820.41|27820.41|0
1637238900000|2021-11-18 12:35:00|27822.19|27822.19|27829.03|27829.03|27834.36|27834.36|27822.19|27822.19|0
1637239200000|2021-11-18 12:40:00|27824.72|27824.72|27812.55|27812.55|27824.72|27824.72|27809|27809|0
1637239500000|2021-11-18 12:45:00|27816.86|27816.86|27813.58|27813.58|27821.17|27821.17|27807.97|27807.97|0
1637239800000|2021-11-18 12:50:00|27809.27|27809.27|27826.5|27826.5|27826.5|27826.5|27807.5|27807.5|0
1637240100000|2021-11-18 12:55:00|27822.19|27822.19|27819.66|27819.66|27822.19|27822.19|27807.5|27807.5|0
1637240400000|2021-11-18 13:00:00|27817.89|27817.89|27850.83|27850.83|27850.83|27850.83|27810.02|27810.02|0
1637240700000|2021-11-18 13:05:00|27842.22|27842.22|27835.38|27835.38|27842.22|27842.22|27827.52|27827.52|0
1637241000000|2021-11-18 13:10:00|27837.16|27837.16|27837.91|27837.91|27843.25|27843.25|27833.61|27833.61|0
1637241300000|2021-11-18 13:15:00|27836.14|27836.14|27831.08|27831.08|27837.91|27837.91|27829.3|27829.3|0
1637241600000|2021-11-18 13:20:00|27839.69|27839.69|27801.68|27801.68|27839.69|27839.69|27798.13|27798.13|0
1637241900000|2021-11-18 13:25:00|27805.99|27805.99|27809.55|27809.55|27812.07|27812.07|27793.07|27793.07|0
1637242200000|2021-11-18 13:30:00|27805.24|27805.24|27803.46|27803.46|27805.24|27805.24|27790.27|27790.27|0
1637242500000|2021-11-18 13:35:00|27801.68|27801.68|27801.68|27801.68|27813.85|27813.85|27797.38|27797.38|0
1637242800000|2021-11-18 13:40:00|27803.46|27803.46|27810.3|27810.3|27810.3|27810.3|27797.38|27797.38|0
1637243100000|2021-11-18 13:45:00|27805.99|27805.99|27827.8|27827.8|27844.27|27844.27|27805.99|27805.99|0
1637243400000|2021-11-18 13:50:00|27829.57|27829.57|27809.82|27809.82|27829.57|27829.57|27808.04|27808.04|0
1637243700000|2021-11-18 13:55:00|27814.12|27814.12|27849.33|27849.33|27858.97|27858.97|27795.12|27795.12|0
1637244000000|2021-11-18 14:00:00|27852.88|27852.88|27812.83|27812.83|27865.8|27865.8|27811.05|27811.05|0
1637244300000|2021-11-18 14:05:00|27811.05|27811.05|27809.27|27809.27|27811.05|27811.05|27806.74|27806.74|0
1637244600000|2021-11-18 14:10:00|27817.89|27817.89|27836.14|27836.14|27837.91|27837.91|27817.89|27817.89|0
1637244900000|2021-11-18 14:15:00|27840.44|27840.44|27821.17|27821.17|27840.44|27840.44|27821.17|27821.17|0
1637245200000|2021-11-18 14:20:00|27822.94|27822.94|27833.33|27833.33|27833.33|27833.33|27822.94|27822.94|0
1637245500000|2021-11-18 14:25:00|27841.95|27841.95|27799.63|27799.63|27843.72|27843.72|27799.63|27799.63|0
1637245800000|2021-11-18 14:30:00|27803.94|27803.94|27825.47|27825.47|27825.47|27825.47|27775.3|27775.3|0
1637246100000|2021-11-18 14:35:00|27821.17|27821.17|27797.1|27797.1|27826.5|27826.5|27797.1|27797.1|0
1637246400000|2021-11-18 14:40:00|27792.8|27792.8|27764.16|27764.16|27792.8|27792.8|27750.21|27750.21|0
1637246700000|2021-11-18 14:45:00|27760.6|27760.6|27758.07|27758.07|27760.6|27760.6|27737.29|27737.29|0
1637247000000|2021-11-18 14:50:00|27753.77|27753.77|27737.29|27737.29|27753.77|27753.77|27735.52|27735.52|0
1637247300000|2021-11-18 14:55:00|27741.6|27741.6|27737.29|27737.29|27745.91|27745.91|27737.29|27737.29|0
1637247600000|2021-11-18 15:00:00|27741.6|27741.6|27757.32|27757.32|27759.1|27759.1|27739.82|27739.82|0
1637247900000|2021-11-18 15:05:00|27755.54|27755.54|27722.6|27722.6|27763.41|27763.41|27722.6|27722.6|0
1637248200000|2021-11-18 15:10:00|27724.37|27724.37|27720.07|27720.07|27734.76|27734.76|27720.07|27720.07|0
1637248500000|2021-11-18 15:15:00|27718.29|27718.29|27692.93|27692.93|27718.29|27718.29|27692.93|27692.93|0
1637248800000|2021-11-18 15:20:00|27691.15|27691.15|27702.57|27702.57|27706.87|27706.87|27691.15|27691.15|0
1637249100000|2021-11-18 15:25:00|27706.87|27706.87|27682.54|27682.54|27712.21|27712.21|27682.54|27682.54|0
1637249400000|2021-11-18 15:30:00|27673.93|27673.93|27654.92|27654.92|27690.4|27690.4|27645.29|27645.29|0
1637249700000|2021-11-18 15:35:00|27650.62|27650.62|27661.76|27661.76|27665.31|27665.31|27650.62|27650.62|0
1637250000000|2021-11-18 15:40:00|27666.07|27666.07|27661.76|27661.76|27670.37|27670.37|27657.45|27657.45|0
1637250300000|2021-11-18 15:45:00|27659.98|27659.98|27649.59|27649.59|27659.98|27659.98|27649.59|27649.59|0
1637250600000|2021-11-18 15:50:00|27651.37|27651.37|27653.9|27653.9|27653.9|27653.9|27648.57|27648.57|0
1637250900000|2021-11-18 15:55:00|27658.21|27658.21|27667.84|27667.84|27667.84|27667.84|27653.9|27653.9|0
1637251200000|2021-11-18 16:00:00|27666.07|27666.07|27686.09|27686.09|27688.62|27688.62|27666.07|27666.07|0
1637251500000|2021-11-18 16:05:00|27692.18|27692.18|27678.23|27678.23|27696.48|27696.48|27673.93|27673.93|0
1637251800000|2021-11-18 16:10:00|27680.01|27680.01|27659.98|27659.98|27680.01|27680.01|27659.98|27659.98|0
1637252100000|2021-11-18 16:15:00|27655.68|27655.68|27662.51|27662.51|27665.04|27665.04|27655.68|27655.68|0
1637252400000|2021-11-18 16:20:00|27666.82|27666.82|27669.35|27669.35|27683.29|27683.29|27666.82|27666.82|0
1637252700000|2021-11-18 16:25:00|27673.65|27673.65|27653.9|27653.9|27673.65|27673.65|27653.9|27653.9|0
1637309700000|2021-11-19 08:15:00|27709.47|27709.47|27769.56|27769.56|27769.56|27769.56|27705.16|27705.16|0
1637310000000|2021-11-19 08:20:00|27782.48|27782.48|27791.84|27791.84|27791.84|27791.84|27770.31|27770.31|0
1637310300000|2021-11-19 08:25:00|27796.15|27796.15|27855.48|27855.48|27871.95|27871.95|27793.62|27793.62|0
1637310600000|2021-11-19 08:30:00|27851.92|27851.92|27797.92|27797.92|27858.01|27858.01|27796.15|27796.15|0
1637310900000|2021-11-19 08:35:00|27799.7|27799.7|27759.64|27759.64|27801.48|27801.48|27732.51|27732.51|0
1637311200000|2021-11-19 08:40:00|27763.2|27763.2|27729.5|27729.5|27763.2|27763.2|27729.5|27729.5|0
1637311500000|2021-11-19 08:45:00|27734.83|27734.83|27741.94|27741.94|27741.94|27741.94|27728|27728|0
1637311800000|2021-11-19 08:50:00|27750.55|27750.55|27710.77|27710.77|27750.55|27750.55|27704.69|27704.69|0
1637312100000|2021-11-19 08:55:00|27719.38|27719.38|27701.88|27701.88|27721.16|27721.16|27693.27|27693.27|0
1637312400000|2021-11-19 09:00:00|27706.19|27706.19|27728|27728|27748.78|27748.78|27701.88|27701.88|0
1637312700000|2021-11-19 09:05:00|27726.22|27726.22|27733.33|27733.33|27738.39|27738.39|27713.3|27713.3|0
1637313000000|2021-11-19 09:10:00|27735.1|27735.1|27749.8|27749.8|27752.6|27752.6|27731.55|27731.55|0
1637313300000|2021-11-19 09:15:00|27748.02|27748.02|27721.16|27721.16|27748.02|27748.02|27721.16|27721.16|0
1637313600000|2021-11-19 09:20:00|27725.47|27725.47|27735.1|27735.1|27739.41|27739.41|27725.47|27725.47|0
1637313900000|2021-11-19 09:25:00|27739.41|27739.41|27703.66|27703.66|27749.8|27749.8|27703.66|27703.66|0
1637314200000|2021-11-19 09:30:00|27699.35|27699.35|27694.3|27694.3|27699.35|27699.35|27663.88|27663.88|0
1637314500000|2021-11-19 09:35:00|27685.68|27685.68|27652.73|27652.73|27694.3|27694.3|27650.96|27650.96|0
1637314800000|2021-11-19 09:40:00|27657.04|27657.04|27619.79|27619.79|27657.04|27657.04|27615.48|27615.48|0
1637315100000|2021-11-19 09:45:00|27615.48|27615.48|27627.65|27627.65|27641.59|27641.59|27611.17|27611.17|0
1637315400000|2021-11-19 09:50:00|27625.87|27625.87|27567.08|27567.08|27627.65|27627.65|27567.08|27567.08|0
1637315700000|2021-11-19 09:55:00|27571.39|27571.39|27546.3|27546.3|27586.09|27586.09|27546.3|27546.3|0
1637316000000|2021-11-19 10:00:00|27554.92|27554.92|27593.68|27593.68|27599.76|27599.76|27549.59|27549.59|0
1637316300000|2021-11-19 10:05:00|27585.06|27585.06|27589.37|27589.37|27597.98|27597.98|27569.34|27569.34|0
1637316900000|2021-11-19 10:15:00|27542|27542|27582.26|27582.26|27604.82|27604.82|27542|27542|0
1637317200000|2021-11-19 10:20:00|27586.57|27586.57|27580.48|27580.48|27606.59|27606.59|27580.48|27580.48|0
1637317500000|2021-11-19 10:25:00|27584.04|27584.04|27591.63|27591.63|27612.41|27612.41|27580.48|27580.48|0
1637317800000|2021-11-19 10:30:00|27595.93|27595.93|27581.23|27581.23|27603.79|27603.79|27574.4|27574.4|0
1637318100000|2021-11-19 10:35:00|27576.93|27576.93|27593.4|27593.4|27593.4|27593.4|27566.54|27566.54|0
1637318400000|2021-11-19 10:40:00|27595.18|27595.18|27618.49|27618.49|27620.27|27620.27|27595.18|27595.18|0
1637318700000|2021-11-19 10:45:00|27614.18|27614.18|27590.6|27590.6|27614.18|27614.18|27584.52|27584.52|0
1637319000000|2021-11-19 10:50:00|27581.99|27581.99|27596.96|27596.96|27617.74|27617.74|27574.4|27574.4|0
1637319300000|2021-11-19 10:55:00|27601.26|27601.26|27604.07|27604.07|27604.07|27604.07|27586.57|27586.57|0
1637319600000|2021-11-19 11:00:00|27605.84|27605.84|27551.84|27551.84|27618.01|27618.01|27551.84|27551.84|0
1637319900000|2021-11-19 11:05:00|27548.29|27548.29|27545.76|27545.76|27550.06|27550.06|27533.59|27533.59|0
1637320200000|2021-11-19 11:10:00|27547.54|27547.54|27563.26|27563.26|27567.56|27567.56|27547.54|27547.54|0
1637320500000|2021-11-19 11:15:00|27558.95|27558.95|27584.79|27584.79|27589.1|27589.1|27558.95|27558.95|0
1637320800000|2021-11-19 11:20:00|27580.48|27580.48|27551.09|27551.09|27584.79|27584.79|27546.78|27546.78|0
1637321100000|2021-11-19 11:25:00|27546.78|27546.78|27533.86|27533.86|27551.84|27551.84|27533.86|27533.86|0
1637321400000|2021-11-19 11:30:00|27538.17|27538.17|27533.86|27533.86|27547.81|27547.81|27531.33|27531.33|0
1637321700000|2021-11-19 11:35:00|27521.7|27521.7|27536.39|27536.39|27538.92|27538.92|27521.7|27521.7|0
1637322000000|2021-11-19 11:40:00|27532.09|27532.09|27516.36|27516.36|27532.09|27532.09|27503.45|27503.45|0
1637322300000|2021-11-19 11:45:00|27520.67|27520.67|27496.61|27496.61|27520.67|27520.67|27496.61|27496.61|0
1637322600000|2021-11-19 11:50:00|27505.22|27505.22|27505.22|27505.22|27518.14|27518.14|27500.92|27500.92|0
1637322900000|2021-11-19 11:55:00|27503.45|27503.45|27514.11|27514.11|27514.11|27514.11|27495.86|27495.86|0
1637323200000|2021-11-19 12:00:00|27522.72|27522.72|27510.28|27510.28|27522.72|27522.72|27500.92|27500.92|0
1637323500000|2021-11-19 12:05:00|27514.59|27514.59|27534.62|27534.62|27560.45|27560.45|27514.59|27514.59|0
1637323800000|2021-11-19 12:10:00|27538.92|27538.92|27521.7|27521.7|27538.92|27538.92|27521.7|27521.7|0
1637324100000|2021-11-19 12:15:00|27526|27526|27523.47|27523.47|27526|27526|27517.39|27517.39|0
1637324400000|2021-11-19 12:20:00|27527.78|27527.78|27541.72|27541.72|27541.72|27541.72|27527.78|27527.78|0
1637324700000|2021-11-19 12:25:00|27552.11|27552.11|27565.03|27565.03|27565.03|27565.03|27552.11|27552.11|0
1637325000000|2021-11-19 12:30:00|27560.73|27560.73|27569.61|27569.61|27578.23|27578.23|27556.42|27556.42|0
1637325300000|2021-11-19 12:35:00|27573.92|27573.92|27529.56|27529.56|27578.23|27578.23|27525.25|27525.25|0
1637325600000|2021-11-19 12:40:00|27525.25|27525.25|27526.28|27526.28|27534.89|27534.89|27525.25|27525.25|0
1637325900000|2021-11-19 12:45:00|27521.97|27521.97|27526.28|27526.28|27530.58|27530.58|27521.97|27521.97|0
1637326200000|2021-11-19 12:50:00|27530.58|27530.58|27538.44|27538.44|27538.44|27538.44|27520.19|27520.19|0
1637326500000|2021-11-19 12:55:00|27540.22|27540.22|27582.53|27582.53|27582.53|27582.53|27535.91|27535.91|0
1637326800000|2021-11-19 13:00:00|27573.92|27573.92|27559.22|27559.22|27580|27580|27554.92|27554.92|0
1637327100000|2021-11-19 13:05:00|27554.92|27554.92|27559.22|27559.22|27572.42|27572.42|27554.92|27554.92|0
1637327400000|2021-11-19 13:10:00|27554.92|27554.92|27550.61|27550.61|27564.56|27564.56|27550.61|27550.61|0
1637327700000|2021-11-19 13:15:00|27546.3|27546.3|27561|27561|27564.56|27564.56|27542|27542|0
1637328000000|2021-11-19 13:20:00|27565.31|27565.31|27554.92|27554.92|27567.84|27567.84|27554.92|27554.92|0
1637328300000|2021-11-19 13:25:00|27567.84|27567.84|27561|27561|27583.56|27583.56|27559.22|27559.22|0
1637328600000|2021-11-19 13:30:00|27565.31|27565.31|27531.61|27531.61|27565.31|27565.31|27527.3|27527.3|0
1637328900000|2021-11-19 13:35:00|27535.91|27535.91|27560.25|27560.25|27564.56|27564.56|27529.08|27529.08|0
1637329200000|2021-11-19 13:40:00|27564.56|27564.56|27554.16|27554.16|27570.64|27570.64|27554.16|27554.16|0
1637329500000|2021-11-19 13:45:00|27549.86|27549.86|27531.61|27531.61|27554.16|27554.16|27527.3|27527.3|0
1637329800000|2021-11-19 13:50:00|27535.91|27535.91|27567.08|27567.08|27567.08|27567.08|27535.91|27535.91|0
1637330100000|2021-11-19 13:55:00|27562.78|27562.78|27554.16|27554.16|27562.78|27562.78|27549.86|27549.86|0
1637330400000|2021-11-19 14:00:00|27552.39|27552.39|27533.38|27533.38|27552.39|27552.39|27531.61|27531.61|0
1637330700000|2021-11-19 14:05:00|27537.69|27537.69|27537.69|27537.69|27551.64|27551.64|27533.38|27533.38|0
1637331000000|2021-11-19 14:10:00|27542|27542|27593.2|27593.2|27593.2|27593.2|27539.47|27539.47|0
1637331300000|2021-11-19 14:15:00|27601.81|27601.81|27642.62|27642.62|27646.92|27646.92|27601.81|27601.81|0
1637331600000|2021-11-19 14:20:00|27646.17|27646.17|27627.65|27627.65|27661.62|27661.62|27627.65|27627.65|0
1637331900000|2021-11-19 14:25:00|27629.43|27629.43|27631.2|27631.2|27657.04|27657.04|27620.81|27620.81|0
1637332200000|2021-11-19 14:30:00|27626.9|27626.9|27636.81|27636.81|27645.42|27645.42|27605.36|27605.36|0
1637332500000|2021-11-19 14:35:00|27641.11|27641.11|27583.08|27583.08|27658.61|27658.61|27578.77|27578.77|0
1637332800000|2021-11-19 14:40:00|27587.39|27587.39|27598.05|27598.05|27602.08|27602.08|27549.38|27549.38|0
1637333100000|2021-11-19 14:45:00|27602.36|27602.36|27580.82|27580.82|27616.3|27616.3|27574.74|27574.74|0
1637333400000|2021-11-19 14:50:00|27589.44|27589.44|27613.5|27613.5|27616.03|27616.03|27570.43|27570.43|0
1637333700000|2021-11-19 14:55:00|27615.27|27615.27|27655.81|27655.81|27664.42|27664.42|27615.27|27615.27|0
1637334000000|2021-11-19 15:00:00|27651.5|27651.5|27613.5|27613.5|27668.73|27668.73|27611.72|27611.72|0
1637334300000|2021-11-19 15:05:00|27609.19|27609.19|27610.22|27610.22|27616.3|27616.3|27579.05|27579.05|0
1637334600000|2021-11-19 15:10:00|27605.91|27605.91|27594.49|27594.49|27610.22|27610.22|27581.57|27581.57|0
1637334900000|2021-11-19 15:15:00|27598.8|27598.8|27585.88|27585.88|27598.8|27598.8|27560.79|27560.79|0
1637335200000|2021-11-19 15:20:00|27584.1|27584.1|27565.1|27565.1|27592.72|27592.72|27565.1|27565.1|0
1637335500000|2021-11-19 15:25:00|27569.41|27569.41|27542.54|27542.54|27569.41|27569.41|27542.54|27542.54|0
1637335800000|2021-11-19 15:30:00|27538.24|27538.24|27563.32|27563.32|27590.94|27590.94|27538.24|27538.24|0
1637336100000|2021-11-19 15:35:00|27567.63|27567.63|27568.38|27568.38|27598.8|27598.8|27554.71|27554.71|0
1637336400000|2021-11-19 15:40:00|27572.69|27572.69|27577|27577|27577|27577|27555.46|27555.46|0
1637336700000|2021-11-19 15:45:00|27572.69|27572.69|27578.77|27578.77|27578.77|27578.77|27568.38|27568.38|0
1637337000000|2021-11-19 15:50:00|27580.55|27580.55|27563.32|27563.32|27584.1|27584.1|27563.32|27563.32|0
1637337300000|2021-11-19 15:55:00|27559.02|27559.02|27548.63|27548.63|27559.02|27559.02|27546.85|27546.85|0
1637337600000|2021-11-19 16:00:00|27544.32|27544.32|27548.63|27548.63|27548.63|27548.63|27538.24|27538.24|0
1637337900000|2021-11-19 16:05:00|27554.71|27554.71|27559.02|27559.02|27559.02|27559.02|27545.07|27545.07|0
1637338200000|2021-11-19 16:10:00|27554.71|27554.71|27550.4|27550.4|27560.79|27560.79|27546.1|27546.1|0
1637338500000|2021-11-19 16:15:00|27554.71|27554.71|27561.55|27561.55|27561.55|27561.55|27546.1|27546.1|0
1637338800000|2021-11-19 16:20:00|27565.1|27565.1|27552.93|27552.93|27576.24|27576.24|27552.93|27552.93|0
1637339100000|2021-11-19 16:25:00|27557.24|27557.24|27533.18|27533.18|27565.1|27565.1|27524.57|27524.57|0
1637568900000|2021-11-22 08:15:00|27577|27577|27617.8|27617.8|27645.69|27645.69|27572.69|27572.69|0
1637569200000|2021-11-22 08:20:00|27619.58|27619.58|27615.27|27615.27|27632.5|27632.5|27609.19|27609.19|0
1637569500000|2021-11-22 08:25:00|27623.89|27623.89|27641.11|27641.11|27641.11|27641.11|27605.64|27605.64|0
1637569800000|2021-11-22 08:30:00|27642.89|27642.89|27675.36|27675.36|27675.36|27675.36|27635.3|27635.3|0
1637570100000|2021-11-22 08:35:00|27671.05|27671.05|27667.5|27667.5|27683.97|27683.97|27653.83|27653.83|0
1637570400000|2021-11-22 08:40:00|27671.05|27671.05|27634.55|27634.55|27677.14|27677.14|27632.77|27632.77|0
1637570700000|2021-11-22 08:45:00|27636.33|27636.33|27645.97|27645.97|27648.5|27648.5|27636.33|27636.33|0
1637571000000|2021-11-22 08:50:00|27642.41|27642.41|27661.21|27661.21|27661.21|27661.21|27632.29|27632.29|0
1637571300000|2021-11-22 08:55:00|27669.82|27669.82|27694.91|27694.91|27705.3|27705.3|27665.52|27665.52|0
1637571600000|2021-11-22 09:00:00|27690.6|27690.6|27700.72|27700.72|27710.36|27710.36|27658.41|27658.41|0
1637571900000|2021-11-22 09:05:00|27683.49|27683.49|27677.41|27677.41|27696.41|27696.41|27677.41|27677.41|0
1637572200000|2021-11-22 09:10:00|27673.86|27673.86|27698.94|27698.94|27698.94|27698.94|27661.69|27661.69|0
1637572500000|2021-11-22 09:15:00|27700.72|27700.72|27687.8|27687.8|27714.66|27714.66|27687.8|27687.8|0
1637572800000|2021-11-22 09:20:00|27679.19|27679.19|27674.88|27674.88|27685.27|27685.27|27655.88|27655.88|0
1637573100000|2021-11-22 09:25:00|27673.1|27673.1|27682.74|27682.74|27687.05|27687.05|27668.8|27668.8|0
1637573400000|2021-11-22 09:30:00|27687.05|27687.05|27672.35|27672.35|27688.07|27688.07|27666.27|27666.27|0
1637573700000|2021-11-22 09:35:00|27680.96|27680.96|27649.79|27649.79|27680.96|27680.96|27648.02|27648.02|0
1637574000000|2021-11-22 09:40:00|27645.49|27645.49|27604.13|27604.13|27654.1|27654.1|27599.07|27599.07|0
1637574300000|2021-11-22 09:45:00|27591.21|27591.21|27579.8|27579.8|27595.52|27595.52|27573.71|27573.71|0
1637574600000|2021-11-22 09:50:00|27575.49|27575.49|27578.77|27578.77|27584.1|27584.1|27575.49|27575.49|0
1637574900000|2021-11-22 09:55:00|27570.16|27570.16|27586.91|27586.91|27599.83|27599.83|27568.38|27568.38|0
1637575200000|2021-11-22 10:00:00|27591.21|27591.21|27627.72|27627.72|27631.27|27631.27|27591.21|27591.21|0
1637575500000|2021-11-22 10:05:00|27623.41|27623.41|27650.55|27650.55|27654.85|27654.85|27623.41|27623.41|0
1637575800000|2021-11-22 10:10:00|27663.46|27663.46|27638.38|27638.38|27663.46|27663.46|27638.38|27638.38|0
1637576100000|2021-11-22 10:15:00|27640.16|27640.16|27667.77|27667.77|27667.77|27667.77|27640.16|27640.16|0
1637576400000|2021-11-22 10:20:00|27665.99|27665.99|27667.77|27667.77|27671.33|27671.33|27664.22|27664.22|0
1637576700000|2021-11-22 10:25:00|27669.55|27669.55|27665.24|27665.24|27679.94|27679.94|27659.16|27659.16|0
1637577000000|2021-11-22 10:30:00|27667.02|27667.02|27652.6|27652.6|27687.05|27687.05|27652.6|27652.6|0
1637577300000|2021-11-22 10:35:00|27650.82|27650.82|27657.65|27657.65|27661.96|27661.96|27649.04|27649.04|0
1637577600000|2021-11-22 10:40:00|27655.88|27655.88|27671.6|27671.6|27671.6|27671.6|27636.87|27636.87|0
1637577900000|2021-11-22 10:45:00|27667.29|27667.29|27675.91|27675.91|27680.21|27680.21|27657.65|27657.65|0
1637578200000|2021-11-22 10:50:00|27680.21|27680.21|27679.19|27679.19|27688.07|27688.07|27667.29|27667.29|0
1637578500000|2021-11-22 10:55:00|27680.96|27680.96|27668.8|27668.8|27680.96|27680.96|27662.71|27662.71|0
1637578800000|2021-11-22 11:00:00|27664.49|27664.49|27659.43|27659.43|27666.27|27666.27|27655.13|27655.13|0
1637579100000|2021-11-22 11:05:00|27663.74|27663.74|27659.43|27659.43|27663.74|27663.74|27655.13|27655.13|0
1637579400000|2021-11-22 11:10:00|27657.65|27657.65|27676.66|27676.66|27678.43|27678.43|27655.88|27655.88|0
1637579700000|2021-11-22 11:15:00|27680.96|27680.96|27693.88|27693.88|27693.88|27693.88|27674.88|27674.88|0
1637580000000|2021-11-22 11:20:00|27680.96|27680.96|27659.16|27659.16|27680.96|27680.96|27657.38|27657.38|0
1637580300000|2021-11-22 11:25:00|27657.38|27657.38|27651.3|27651.3|27657.38|27657.38|27646.99|27646.99|0
1637580600000|2021-11-22 11:30:00|27642.68|27642.68|27619.38|27619.38|27642.68|27642.68|27609.74|27609.74|0
1637580900000|2021-11-22 11:35:00|27621.15|27621.15|27612.54|27612.54|27622.93|27622.93|27606.46|27606.46|0
1637581200000|2021-11-22 11:40:00|27614.32|27614.32|27622.93|27622.93|27622.93|27622.93|27612.54|27612.54|0
1637581500000|2021-11-22 11:45:00|27627.24|27627.24|27616.85|27616.85|27629.01|27629.01|27616.85|27616.85|0
1637581800000|2021-11-22 11:50:00|27625.46|27625.46|27590.73|27590.73|27636.6|27636.6|27577.81|27577.81|0
1637582100000|2021-11-22 11:55:00|27592.51|27592.51|27602.15|27602.15|27604.68|27604.68|27591.76|27591.76|0
1637582400000|2021-11-22 12:00:00|27603.93|27603.93|27621.15|27621.15|27629.77|27629.77|27600.37|27600.37|0
1637582700000|2021-11-22 12:05:00|27633.32|27633.32|27634.34|27634.34|27647.26|27647.26|27633.32|27633.32|0
1637583000000|2021-11-22 12:10:00|27630.04|27630.04|27600.64|27600.64|27634.34|27634.34|27600.64|27600.64|0
1637583300000|2021-11-22 12:15:00|27596.34|27596.34|27596.07|27596.07|27600.64|27600.64|27591.76|27591.76|0
1637583600000|2021-11-22 12:20:00|27600.37|27600.37|27585.4|27585.4|27610.76|27610.76|27585.4|27585.4|0
1637583900000|2021-11-22 12:25:00|27587.18|27587.18|27584.38|27584.38|27588.68|27588.68|27580.07|27580.07|0
1637584200000|2021-11-22 12:30:00|27580.07|27580.07|27604.41|27604.41|27608.71|27608.71|27580.07|27580.07|0
1637584500000|2021-11-22 12:35:00|27606.18|27606.18|27598.32|27598.32|27606.18|27606.18|27589.71|27589.71|0
1637584800000|2021-11-22 12:40:00|27600.1|27600.1|27613.02|27613.02|27626.96|27626.96|27600.1|27600.1|0
1637585100000|2021-11-22 12:45:00|27608.71|27608.71|27600.1|27600.1|27610.49|27610.49|27600.1|27600.1|0
1637585400000|2021-11-22 12:50:00|27594.77|27594.77|27598.32|27598.32|27598.32|27598.32|27589.71|27589.71|0
1637585700000|2021-11-22 12:55:00|27600.1|27600.1|27592.51|27592.51|27606.18|27606.18|27587.18|27587.18|0
1637586000000|2021-11-22 13:00:00|27595.04|27595.04|27586.43|27586.43|27595.04|27595.04|27584.65|27584.65|0
1637586300000|2021-11-22 13:05:00|27590.73|27590.73|27578.29|27578.29|27601.12|27601.12|27578.29|27578.29|0
1637586600000|2021-11-22 13:10:00|27576.52|27576.52|27561.82|27561.82|27576.52|27576.52|27561.82|27561.82|0
1637586900000|2021-11-22 13:15:00|27563.6|27563.6|27558.54|27558.54|27565.37|27565.37|27548.15|27548.15|0
1637587200000|2021-11-22 13:20:00|27554.23|27554.23|27549.93|27549.93|27562.84|27562.84|27549.93|27549.93|0
1637587500000|2021-11-22 13:25:00|27551.7|27551.7|27561.07|27561.07|27562.84|27562.84|27542.06|27542.06|0
1637587800000|2021-11-22 13:30:00|27556.76|27556.76|27554.98|27554.98|27561.07|27561.07|27550.68|27550.68|0
1637588100000|2021-11-22 13:35:00|27550.68|27550.68|27534.2|27534.2|27550.68|27550.68|27529.9|27529.9|0
1637588400000|2021-11-22 13:40:00|27525.59|27525.59|27545.35|27545.35|27545.35|27545.35|27525.59|27525.59|0
1637588700000|2021-11-22 13:45:00|27549.65|27549.65|27579.32|27579.32|27579.32|27579.32|27545.35|27545.35|0
1637589000000|2021-11-22 13:50:00|27568.93|27568.93|27587.18|27587.18|27587.18|27587.18|27558.54|27558.54|0
1637589300000|2021-11-22 13:55:00|27591.49|27591.49|27601.12|27601.12|27608.98|27608.98|27587.18|27587.18|0
1637589600000|2021-11-22 14:00:00|27605.43|27605.43|27632.29|27632.29|27636.6|27636.6|27600.37|27600.37|0
1637589900000|2021-11-22 14:05:00|27627.99|27627.99|27604.68|27604.68|27632.29|27632.29|27604.68|27604.68|0
1637590200000|2021-11-22 14:10:00|27613.29|27613.29|27605.43|27605.43|27617.6|27617.6|27601.12|27601.12|0
1637590500000|2021-11-22 14:15:00|27601.12|27601.12|27613.29|27613.29|27621.9|27621.9|27599.35|27599.35|0
1637590800000|2021-11-22 14:20:00|27617.6|27617.6|27615.07|27615.07|27621.9|27621.9|27613.29|27613.29|0
1637591100000|2021-11-22 14:25:00|27610.76|27610.76|27610.76|27610.76|27632.29|27632.29|27608.98|27608.98|0
1637591400000|2021-11-22 14:30:00|27615.07|27615.07|27659.16|27659.16|27667.77|27667.77|27610.76|27610.76|0
1637591700000|2021-11-22 14:35:00|27667.77|27667.77|27665.24|27665.24|27695.39|27695.39|27656.63|27656.63|0
1637592000000|2021-11-22 14:40:00|27660.94|27660.94|27686.02|27686.02|27705.03|27705.03|27660.94|27660.94|0
1637592300000|2021-11-22 14:45:00|27687.8|27687.8|27683.49|27683.49|27695.66|27695.66|27665.24|27665.24|0
1637592600000|2021-11-22 14:50:00|27679.19|27679.19|27714.66|27714.66|27714.66|27714.66|27670.57|27670.57|0
1637592900000|2021-11-22 14:55:00|27701.74|27701.74|27725.05|27725.05|27733.67|27733.67|27693.13|27693.13|0
1637593200000|2021-11-22 15:00:00|27716.44|27716.44|27733.67|27733.67|27745.83|27745.83|27716.44|27716.44|0
1637593500000|2021-11-22 15:05:00|27731.89|27731.89|27754.17|27754.17|27756.98|27756.98|27727.58|27727.58|0
1637593800000|2021-11-22 15:10:00|27755.95|27755.95|27765.59|27765.59|27765.59|27765.59|27736.2|27736.2|0
1637594100000|2021-11-22 15:15:00|27761.28|27761.28|27761.28|27761.28|27768.12|27768.12|27744.81|27744.81|0
1637594400000|2021-11-22 15:20:00|27763.06|27763.06|27770.17|27770.17|27770.17|27770.17|27758|27758|0
1637594700000|2021-11-22 15:25:00|27771.95|27771.95|27796.01|27796.01|27802.09|27802.09|27771.95|27771.95|0
1637595000000|2021-11-22 15:30:00|27797.78|27797.78|27837.84|27837.84|27837.84|27837.84|27797.03|27797.03|0
1637595300000|2021-11-22 15:35:00|27839.62|27839.62|27892.32|27892.32|27901.69|27901.69|27839.62|27839.62|0
1637595600000|2021-11-22 15:40:00|27890.54|27890.54|27893.07|27893.07|27903.46|27903.46|27874.07|27874.07|0
1637595900000|2021-11-22 15:45:00|27888.77|27888.77|27908.52|27908.52|27908.52|27908.52|27874.82|27874.82|0
1637596200000|2021-11-22 15:50:00|27910.3|27910.3|27929.3|27929.3|27935.39|27935.39|27903.46|27903.46|0
1637596500000|2021-11-22 15:55:00|27931.08|27931.08|27944.75|27944.75|27965.53|27965.53|27931.08|27931.08|0
1637596800000|2021-11-22 16:00:00|27949.06|27949.06|27968.06|27968.06|27972.37|27972.37|27940.44|27940.44|0
1637597100000|2021-11-22 16:05:00|27972.37|27972.37|27965.53|27965.53|27972.37|27972.37|27957.67|27957.67|0
1637597400000|2021-11-22 16:10:00|27969.84|27969.84|28014.2|28014.2|28014.2|28014.2|27969.84|27969.84|0
1637597700000|2021-11-22 16:15:00|28009.89|28009.89|27989.87|27989.87|28011.67|28011.67|27985.56|27985.56|0
1637598000000|2021-11-22 16:20:00|27985.56|27985.56|27980.77|27980.77|27992.67|27992.67|27959.99|27959.99|0
1637598300000|2021-11-22 16:25:00|27985.08|27985.08|27984.81|27984.81|27998.75|27998.75|27974.42|27974.42|0
1637655300000|2021-11-23 08:15:00|27949.88|27949.88|27893.41|27893.41|27987.13|27987.13|27870.58|27870.58|0
1637655600000|2021-11-23 08:20:00|27884.8|27884.8|27799.42|27799.42|27889.11|27889.11|27785.48|27785.48|0
1637655900000|2021-11-23 08:25:00|27804.75|27804.75|27801.95|27801.95|27822.25|27822.25|27787.53|27787.53|0
1637656200000|2021-11-23 08:30:00|27784.73|27784.73|27860.74|27860.74|27902.03|27902.03|27784.73|27784.73|0
1637656500000|2021-11-23 08:35:00|27865.05|27865.05|27911.46|27911.46|27915.01|27915.01|27847.07|27847.07|0
1637656800000|2021-11-23 08:40:00|27907.9|27907.9|27944.89|27944.89|27944.89|27944.89|27907.9|27907.9|0
1637657100000|2021-11-23 08:45:00|27948.44|27948.44|27887.88|27887.88|27948.44|27948.44|27862.04|27862.04|0
1637657400000|2021-11-23 08:50:00|27892.18|27892.18|27956.3|27956.3|27956.3|27956.3|27892.18|27892.18|0
1637657700000|2021-11-23 08:55:00|27951.99|27951.99|27958.08|27958.08|27958.08|27958.08|27943.38|27943.38|0
1637658000000|2021-11-23 09:00:00|27949.46|27949.46|27947.69|27947.69|27964.16|27964.16|27943.38|27943.38|0
1637658300000|2021-11-23 09:05:00|27951.99|27951.99|27909.41|27909.41|27953.77|27953.77|27892.93|27892.93|0
1637658600000|2021-11-23 09:10:00|27905.85|27905.85|27926.91|27926.91|27926.91|27926.91|27899.02|27899.02|0
1637658900000|2021-11-23 09:15:00|27922.6|27922.6|27955.28|27955.28|27955.28|27955.28|27902.57|27902.57|0
1637659200000|2021-11-23 09:20:00|27958.83|27958.83|27958.83|27958.83|27966.69|27966.69|27932.72|27932.72|0
1637659500000|2021-11-23 09:25:00|27960.61|27960.61|27941.6|27941.6|27960.61|27960.61|27937.3|27937.3|0
1637659800000|2021-11-23 09:30:00|27950.22|27950.22|27981.39|27981.39|27989.25|27989.25|27950.22|27950.22|0
1637660100000|2021-11-23 09:35:00|27975.3|27975.3|27943.11|27943.11|27975.3|27975.3|27936.27|27936.27|0
1637660400000|2021-11-23 09:40:00|27951.72|27951.72|27940.31|27940.31|27951.72|27951.72|27936.75|27936.75|0
1637660700000|2021-11-23 09:45:00|27936|27936|27952.47|27952.47|27956.78|27956.78|27931.69|27931.69|0
1637661000000|2021-11-23 09:50:00|27948.92|27948.92|27922.53|27922.53|27956.78|27956.78|27920.28|27920.28|0
1637661300000|2021-11-23 09:55:00|27920.76|27920.76|27940.78|27940.78|27940.78|27940.78|27917.2|27917.2|0
1637661600000|2021-11-23 10:00:00|27936.48|27936.48|27960.81|27960.81|27972.23|27972.23|27936.48|27936.48|0
1637661900000|2021-11-23 10:05:00|27965.12|27965.12|27928.62|27928.62|27969.43|27969.43|27928.62|27928.62|0
1637662200000|2021-11-23 10:10:00|27932.92|27932.92|27955.48|27955.48|27968.4|27968.4|27931.15|27931.15|0
1637662500000|2021-11-23 10:15:00|27957.26|27957.26|27972.23|27972.23|27972.23|27972.23|27957.26|27957.26|0
1637662800000|2021-11-23 10:20:00|27975.78|27975.78|27997.31|27997.31|27999.09|27999.09|27967.17|27967.17|0
1637663100000|2021-11-23 10:25:00|28004.42|28004.42|28003.67|28003.67|28013.31|28013.31|27989.73|27989.73|0
1637663400000|2021-11-23 10:30:00|28005.45|28005.45|28019.39|28019.39|28019.39|28019.39|28003.67|28003.67|0
1637663700000|2021-11-23 10:35:00|28023.7|28023.7|28014.06|28014.06|28040.93|28040.93|28012.28|28012.28|0
1637664000000|2021-11-23 10:40:00|28019.39|28019.39|28040.17|28040.17|28050.56|28050.56|28019.39|28019.39|0
1637664300000|2021-11-23 10:45:00|28038.4|28038.4|28063.48|28063.48|28063.48|28063.48|28029.78|28029.78|0
1637664600000|2021-11-23 10:50:00|28067.04|28067.04|28064.51|28064.51|28067.04|28067.04|28035.87|28035.87|0
1637664900000|2021-11-23 10:55:00|28062.73|28062.73|28086.04|28086.04|28086.04|28086.04|28062.73|28062.73|0
1637665200000|2021-11-23 11:00:00|28081.73|28081.73|28067.04|28067.04|28083.51|28083.51|28065.26|28065.26|0
1637665500000|2021-11-23 11:05:00|28065.26|28065.26|28058.42|28058.42|28065.26|28065.26|28056.65|28056.65|0
1637665800000|2021-11-23 11:10:00|28054.12|28054.12|28049.81|28049.81|28055.9|28055.9|28045.51|28045.51|0
1637666100000|2021-11-23 11:15:00|28048.03|28048.03|28074.9|28074.9|28074.9|28074.9|28043.73|28043.73|0
1637666400000|2021-11-23 11:20:00|28073.12|28073.12|28057.67|28057.67|28073.12|28073.12|28054.12|28054.12|0
1637666700000|2021-11-23 11:25:00|28055.9|28055.9|28049.81|28049.81|28068.81|28068.81|28049.81|28049.81|0
1637667000000|2021-11-23 11:30:00|28048.03|28048.03|28049.81|28049.81|28049.81|28049.81|28039.42|28039.42|0
1637667300000|2021-11-23 11:35:00|28054.12|28054.12|28087.82|28087.82|28087.82|28087.82|28054.12|28054.12|0
1637667600000|2021-11-23 11:40:00|28092.12|28092.12|28097.73|28097.73|28104.29|28104.29|28087.07|28087.07|0
1637667900000|2021-11-23 11:45:00|28102.04|28102.04|28131.7|28131.7|28131.7|28131.7|28100.26|28100.26|0
1637668200000|2021-11-23 11:50:00|28136.01|28136.01|28107.37|28107.37|28136.01|28136.01|28107.37|28107.37|0
1637668500000|2021-11-23 11:55:00|28113.45|28113.45|28121.31|28121.31|28121.31|28121.31|28096.22|28096.22|0
1637668800000|2021-11-23 12:00:00|28124.87|28124.87|28082.28|28082.28|28124.87|28124.87|28077.97|28077.97|0
1637669100000|2021-11-23 12:05:00|28080.5|28080.5|28067.58|28067.58|28080.5|28080.5|28064.03|28064.03|0
1637669400000|2021-11-23 12:10:00|28065.81|28065.81|28039.69|28039.69|28065.81|28065.81|28035.39|28035.39|0
1637669700000|2021-11-23 12:15:00|28037.92|28037.92|28030.81|28030.81|28037.92|28037.92|28010.78|28010.78|0
1637670000000|2021-11-23 12:20:00|28036.14|28036.14|28043.25|28043.25|28043.25|28043.25|28028.28|28028.28|0
1637670300000|2021-11-23 12:25:00|28047.56|28047.56|28005.24|28005.24|28047.56|28047.56|27992.32|27992.32|0
1637670600000|2021-11-23 12:30:00|28003.47|28003.47|28031.08|28031.08|28042.22|28042.22|27986.24|27986.24|0
1637670900000|2021-11-23 12:35:00|28032.86|28032.86|28045.03|28045.03|28049.33|28049.33|28032.86|28032.86|0
1637671200000|2021-11-23 12:40:00|28042.5|28042.5|28017.41|28017.41|28048.58|28048.58|28017.41|28017.41|0
1637671500000|2021-11-23 12:45:00|28030.33|28030.33|28023.49|28023.49|28034.64|28034.64|28021.72|28021.72|0
1637671800000|2021-11-23 12:50:00|28027.05|28027.05|28047.08|28047.08|28055.69|28055.69|28025.27|28025.27|0
1637672100000|2021-11-23 12:55:00|28034.16|28034.16|28013.38|28013.38|28034.16|28034.16|28006.27|28006.27|0
1637672400000|2021-11-23 13:00:00|28021.99|28021.99|28021.99|28021.99|28024.52|28024.52|28017.68|28017.68|0
1637672700000|2021-11-23 13:05:00|28013.38|28013.38|27999.71|27999.71|28021.99|28021.99|27995.4|27995.4|0
1637673000000|2021-11-23 13:10:00|28004.01|28004.01|28007.29|28007.29|28016.93|28016.93|28004.01|28004.01|0
1637673300000|2021-11-23 13:15:00|27998.68|27998.68|27995.13|27995.13|28011.6|28011.6|27995.13|27995.13|0
1637673600000|2021-11-23 13:20:00|27990.82|27990.82|27985.76|27985.76|27990.82|27990.82|27971.82|27971.82|0
1637673900000|2021-11-23 13:25:00|27983.98|27983.98|27990.82|27990.82|27996.15|27996.15|27975.37|27975.37|0
1637674200000|2021-11-23 13:30:00|27989.04|27989.04|27994.37|27994.37|28004.76|28004.76|27989.04|27989.04|0
1637674500000|2021-11-23 13:35:00|27992.6|27992.6|28026.3|28026.3|28049.61|28049.61|27983.98|27983.98|0
1637674800000|2021-11-23 13:40:00|28030.6|28030.6|28025.54|28025.54|28030.6|28030.6|28021.99|28021.99|0
1637675100000|2021-11-23 13:45:00|28029.85|28029.85|28017.68|28017.68|28029.85|28029.85|28017.68|28017.68|0
1637675400000|2021-11-23 13:50:00|28012.35|28012.35|27983.71|27983.71|28013.1|28013.1|27983.71|27983.71|0
1637675700000|2021-11-23 13:55:00|27979.4|27979.4|27985.49|27985.49|27985.49|27985.49|27979.4|27979.4|0
1637676000000|2021-11-23 14:00:00|27981.93|27981.93|27973.05|27973.05|27981.93|27981.93|27973.05|27973.05|0
1637676300000|2021-11-23 14:05:00|27968.74|27968.74|27979.88|27979.88|27985.97|27985.97|27966.96|27966.96|0
1637676600000|2021-11-23 14:10:00|27975.58|27975.58|27976.33|27976.33|27981.66|27981.66|27975.58|27975.58|0
1637676900000|2021-11-23 14:15:00|27972.77|27972.77|27983.16|27983.16|27983.16|27983.16|27966.69|27966.69|0
1637677200000|2021-11-23 14:20:00|27974.55|27974.55|28000.39|28000.39|28007.23|28007.23|27972.77|27972.77|0
1637677500000|2021-11-23 14:25:00|27991.78|27991.78|28000.66|28000.66|28004.97|28004.97|27987.47|27987.47|0
1637677800000|2021-11-23 14:30:00|28009.28|28009.28|28039.42|28039.42|28055.9|28055.9|28009.28|28009.28|0
1637678100000|2021-11-23 14:35:00|28043.73|28043.73|28076.95|28076.95|28080.23|28080.23|28016.11|28016.11|0
1637678400000|2021-11-23 14:40:00|28069.84|28069.84|28080.98|28080.98|28093.15|28093.15|28061.23|28061.23|0
1637678700000|2021-11-23 14:45:00|28089.6|28089.6|28067.04|28067.04|28108.6|28108.6|28062.73|28062.73|0
1637679000000|2021-11-23 14:50:00|28062.73|28062.73|28084.26|28084.26|28084.26|28084.26|28051.32|28051.32|0
1637679300000|2021-11-23 14:55:00|28082.49|28082.49|28072.37|28072.37|28082.49|28082.49|28057.67|28057.67|0
1637679600000|2021-11-23 15:00:00|28068.06|28068.06|28075.92|28075.92|28088.84|28088.84|28063.76|28063.76|0
1637679900000|2021-11-23 15:05:00|28084.54|28084.54|28082.01|28082.01|28093.15|28093.15|28069.84|28069.84|0
1637680200000|2021-11-23 15:10:00|28086.31|28086.31|28118.24|28118.24|28128.63|28128.63|28086.31|28086.31|0
1637680500000|2021-11-23 15:15:00|28113.93|28113.93|28103.54|28103.54|28116.46|28116.46|28101.76|28101.76|0
1637680800000|2021-11-23 15:20:00|28099.23|28099.23|28055.9|28055.9|28107.85|28107.85|28051.59|28051.59|0
1637681100000|2021-11-23 15:25:00|28051.59|28051.59|28045.51|28045.51|28065.53|28065.53|28026.5|28026.5|0
1637681400000|2021-11-23 15:30:00|28047.28|28047.28|28060.95|28060.95|28075.65|28075.65|28032.59|28032.59|0
1637681700000|2021-11-23 15:35:00|28056.65|28056.65|28020.15|28020.15|28056.65|28056.65|28005.45|28005.45|0
1637682000000|2021-11-23 15:40:00|28021.92|28021.92|28063.48|28063.48|28067.79|28067.79|28021.92|28021.92|0
1637682300000|2021-11-23 15:45:00|28067.79|28067.79|28064.24|28064.24|28072.85|28072.85|28064.24|28064.24|0
1637682600000|2021-11-23 15:50:00|28062.46|28062.46|28085.02|28085.02|28088.57|28088.57|28062.46|28062.46|0
1637682900000|2021-11-23 15:55:00|28086.79|28086.79|28114.41|28114.41|28114.41|28114.41|28069.57|28069.57|0
1637683200000|2021-11-23 16:00:00|28110.1|28110.1|28105.8|28105.8|28114.41|28114.41|28095.41|28095.41|0
1637683500000|2021-11-23 16:05:00|28114.41|28114.41|28090.07|28090.07|28123.02|28123.02|28085.77|28085.77|0
1637683800000|2021-11-23 16:10:00|28088.3|28088.3|28071.82|28071.82|28088.3|28088.3|28057.88|28057.88|0
1637684100000|2021-11-23 16:15:00|28067.52|28067.52|28056.1|28056.1|28067.52|28067.52|28045.71|28045.71|0
1637684400000|2021-11-23 16:20:00|28060.41|28060.41|28017.82|28017.82|28060.41|28060.41|28016.05|28016.05|0
1637684700000|2021-11-23 16:25:00|28016.05|28016.05|28021.38|28021.38|28050.77|28050.77|28009.21|28009.21|0
1637741700000|2021-11-24 08:15:00|27967.85|27967.85|27958.42|27958.42|27972.16|27972.16|27912.28|27912.28|0
1637742000000|2021-11-24 08:20:00|27945.5|27945.5|27942.49|27942.49|27965.8|27965.8|27932.1|27932.1|0
1637742300000|2021-11-24 08:25:00|27937.16|27937.16|27909.55|27909.55|27937.16|27937.16|27899.16|27899.16|0
1637742600000|2021-11-24 08:30:00|27907.77|27907.77|27913.85|27913.85|27940.72|27940.72|27903.46|27903.46|0
1637742900000|2021-11-24 08:35:00|27918.16|27918.16|27884.94|27884.94|27918.16|27918.16|27880.91|27880.91|0
1637743200000|2021-11-24 08:40:00|27880.63|27880.63|27872.02|27872.02|27884.94|27884.94|27872.02|27872.02|0
1637743500000|2021-11-24 08:45:00|27867.71|27867.71|27869.49|27869.49|27897.11|27897.11|27865.18|27865.18|0
1637743800000|2021-11-24 08:50:00|27867.71|27867.71|27865.18|27865.18|27880.63|27880.63|27861.63|27861.63|0
1637744100000|2021-11-24 08:55:00|27869.49|27869.49|27917.14|27917.14|27917.14|27917.14|27860.88|27860.88|0
1637744400000|2021-11-24 09:00:00|27921.44|27921.44|27901.96|27901.96|27926.77|27926.77|27894.85|27894.85|0
1637744700000|2021-11-24 09:05:00|27903.74|27903.74|27907.56|27907.56|27927.32|27927.32|27903.74|27903.74|0
1637745000000|2021-11-24 09:10:00|27896.9|27896.9|27897.65|27897.65|27905.51|27905.51|27888.29|27888.29|0
1637745300000|2021-11-24 09:15:00|27893.35|27893.35|27896.15|27896.15|27904.76|27904.76|27875.1|27875.1|0
1637745600000|2021-11-24 09:20:00|27887.26|27887.26|27905.51|27905.51|27905.51|27905.51|27870.04|27870.04|0
1637745900000|2021-11-24 09:25:00|27898.41|27898.41|27892.32|27892.32|27898.41|27898.41|27883.71|27883.71|0
1637746200000|2021-11-24 09:30:00|27896.63|27896.63|27900.18|27900.18|27900.18|27900.18|27879.4|27879.4|0
1637746500000|2021-11-24 09:35:00|27898.41|27898.41|27911.32|27911.32|27914.88|27914.88|27898.41|27898.41|0
1637746800000|2021-11-24 09:40:00|27915.63|27915.63|27919.19|27919.19|27919.19|27919.19|27894.1|27894.1|0
1637747100000|2021-11-24 09:45:00|27915.63|27915.63|27927.8|27927.8|27927.8|27927.8|27907.02|27907.02|0
1637747400000|2021-11-24 09:50:00|27936.41|27936.41|27900.93|27900.93|27938.19|27938.19|27899.16|27899.16|0
1637747700000|2021-11-24 09:55:00|27893.07|27893.07|27908.8|27908.8|27910.57|27910.57|27867.99|27867.99|0
1637748000000|2021-11-24 10:00:00|27904.49|27904.49|27902.71|27902.71|27939.97|27939.97|27898.41|27898.41|0
1637748300000|2021-11-24 10:05:00|27898.41|27898.41|27879.88|27879.88|27898.41|27898.41|27870.52|27870.52|0
1637748600000|2021-11-24 10:10:00|27883.44|27883.44|27893.83|27893.83|27898.13|27898.13|27874.82|27874.82|0
1637748900000|2021-11-24 10:15:00|27902.44|27902.44|27918.16|27918.16|27922.47|27922.47|27902.44|27902.44|0
1637749200000|2021-11-24 10:20:00|27919.94|27919.94|27928.82|27928.82|27934.15|27934.15|27918.16|27918.16|0
1637749500000|2021-11-24 10:25:00|27930.6|27930.6|27909.82|27909.82|27939.21|27939.21|27909.82|27909.82|0
1637749800000|2021-11-24 10:30:00|27911.6|27911.6|27911.6|27911.6|27919.46|27919.46|27909.82|27909.82|0
1637750100000|2021-11-24 10:35:00|27907.29|27907.29|27891.57|27891.57|27915.9|27915.9|27891.57|27891.57|0
1637750400000|2021-11-24 10:40:00|27895.88|27895.88|27904.49|27904.49|27904.49|27904.49|27895.88|27895.88|0
1637750700000|2021-11-24 10:45:00|27908.04|27908.04|27909.82|27909.82|27916.66|27916.66|27905.51|27905.51|0
1637751000000|2021-11-24 10:50:00|27914.13|27914.13|27929.58|27929.58|27929.58|27929.58|27908.8|27908.8|0
1637751300000|2021-11-24 10:55:00|27925.27|27925.27|27916.66|27916.66|27931.35|27931.35|27916.66|27916.66|0
1637751600000|2021-11-24 11:00:00|27926.29|27926.29|27928.82|27928.82|27928.82|27928.82|27914.88|27914.88|0
1637751900000|2021-11-24 11:05:00|27930.6|27930.6|27922.74|27922.74|27932.38|27932.38|27914.13|27914.13|0
1637752200000|2021-11-24 11:10:00|27924.52|27924.52|27927.05|27927.05|27927.05|27927.05|27922.74|27922.74|0
1637752500000|2021-11-24 11:15:00|27922.74|27922.74|27940.99|27940.99|27940.99|27940.99|27922.74|27922.74|0
1637752800000|2021-11-24 11:20:00|27939.21|27939.21|27953.16|27953.16|27953.16|27953.16|27933.13|27933.13|0
1637753100000|2021-11-24 11:25:00|27951.38|27951.38|27967.85|27967.85|27967.85|27967.85|27951.38|27951.38|0
1637753400000|2021-11-24 11:30:00|27966.08|27966.08|27944.27|27944.27|27972.91|27972.91|27944.27|27944.27|0
1637753700000|2021-11-24 11:35:00|27939.97|27939.97|27944.27|27944.27|27944.27|27944.27|27929.58|27929.58|0
1637754000000|2021-11-24 11:40:00|27946.05|27946.05|27970.38|27970.38|27970.38|27970.38|27946.05|27946.05|0
1637754300000|2021-11-24 11:45:00|27972.16|27972.16|27961.77|27961.77|27973.94|27973.94|27953.91|27953.91|0
1637754600000|2021-11-24 11:50:00|27963.55|27963.55|27964.3|27964.3|27966.08|27966.08|27961.77|27961.77|0
1637754900000|2021-11-24 11:55:00|27959.99|27959.99|27947.83|27947.83|27964.3|27964.3|27941.74|27941.74|0
1637755200000|2021-11-24 12:00:00|27943.52|27943.52|27962.52|27962.52|27966.08|27966.08|27939.21|27939.21|0
1637755500000|2021-11-24 12:05:00|27958.97|27958.97|27927.8|27927.8|27958.97|27958.97|27927.8|27927.8|0
1637755800000|2021-11-24 12:10:00|27932.1|27932.1|27947.83|27947.83|27950.36|27950.36|27932.1|27932.1|0
1637756100000|2021-11-24 12:15:00|27943.52|27943.52|27949.6|27949.6|27953.91|27953.91|27943.52|27943.52|0
1637756400000|2021-11-24 12:20:00|27947.83|27947.83|27906.27|27906.27|27947.83|27947.83|27906.27|27906.27|0
1637756700000|2021-11-24 12:25:00|27910.57|27910.57|27913.1|27913.1|27913.1|27913.1|27904.49|27904.49|0
1637757000000|2021-11-24 12:30:00|27908.8|27908.8|27929.58|27929.58|27929.58|27929.58|27908.8|27908.8|0
1637757300000|2021-11-24 12:35:00|27925.27|27925.27|27937.44|27937.44|27941.74|27941.74|27912.35|27912.35|0
1637757600000|2021-11-24 12:40:00|27941.74|27941.74|27953.16|27953.16|27961.02|27961.02|27941.74|27941.74|0
1637757900000|2021-11-24 12:45:00|27949.6|27949.6|27919.19|27919.19|27949.6|27949.6|27914.88|27914.88|0
1637758200000|2021-11-24 12:50:00|27923.49|27923.49|27944.27|27944.27|27948.58|27948.58|27923.49|27923.49|0
1637758500000|2021-11-24 12:55:00|27939.97|27939.97|27946.05|27946.05|27946.05|27946.05|27935.66|27935.66|0
1637758800000|2021-11-24 13:00:00|27953.91|27953.91|27962.52|27962.52|27966.08|27966.08|27953.91|27953.91|0
1637759100000|2021-11-24 13:05:00|27966.83|27966.83|27965.05|27965.05|27969.36|27969.36|27956.44|27956.44|0
1637759400000|2021-11-24 13:10:00|27957.19|27957.19|27951.11|27951.11|27961.5|27961.5|27945.02|27945.02|0
1637759700000|2021-11-24 13:15:00|27942.49|27942.49|27932.1|27932.1|27944.27|27944.27|27932.1|27932.1|0
1637760000000|2021-11-24 13:20:00|27927.8|27927.8|27923.49|27923.49|27935.66|27935.66|27923.49|27923.49|0
1637760300000|2021-11-24 13:25:00|27932.1|27932.1|27909.82|27909.82|27932.1|27932.1|27909.82|27909.82|0
1637760600000|2021-11-24 13:30:00|27914.13|27914.13|27889.04|27889.04|27914.13|27914.13|27884.73|27884.73|0
1637760900000|2021-11-24 13:35:00|27887.26|27887.26|27858.89|27858.89|27894.37|27894.37|27858.89|27858.89|0
1637761200000|2021-11-24 13:40:00|27854.59|27854.59|27863.2|27863.2|27863.2|27863.2|27845.98|27845.98|0
1637761500000|2021-11-24 13:45:00|27858.89|27858.89|27853.56|27853.56|27861.42|27861.42|27846.73|27846.73|0
1637761800000|2021-11-24 13:50:00|27851.79|27851.79|27848.23|27848.23|27851.79|27851.79|27832.78|27832.78|0
1637762100000|2021-11-24 13:55:00|27850.01|27850.01|27854.32|27854.32|27862.93|27862.93|27850.01|27850.01|0
1637762400000|2021-11-24 14:00:00|27850.76|27850.76|27862.93|27862.93|27879.4|27879.4|27850.76|27850.76|0
1637762700000|2021-11-24 14:05:00|27864.71|27864.71|27868.26|27868.26|27869.01|27869.01|27854.32|27854.32|0
1637763000000|2021-11-24 14:10:00|27866.48|27866.48|27851.79|27851.79|27872.57|27872.57|27851.79|27851.79|0
1637763300000|2021-11-24 14:15:00|27847.48|27847.48|27843.17|27843.17|27847.48|27847.48|27826.7|27826.7|0
1637763600000|2021-11-24 14:20:00|27841.4|27841.4|27863.95|27863.95|27863.95|27863.95|27831.01|27831.01|0
1637763900000|2021-11-24 14:25:00|27851.03|27851.03|27910.57|27910.57|27910.57|27910.57|27845.7|27845.7|0
1637764200000|2021-11-24 14:30:00|27912.35|27912.35|27917.68|27917.68|27938.46|27938.46|27902.98|27902.98|0
1637764500000|2021-11-24 14:35:00|27921.99|27921.99|27954.94|27954.94|27971.41|27971.41|27921.99|27921.99|0
1637764800000|2021-11-24 14:40:00|27953.16|27953.16|27947.35|27947.35|27953.16|27953.16|27915.15|27915.15|0
1637765100000|2021-11-24 14:45:00|27938.73|27938.73|27963.82|27963.82|27976.74|27976.74|27936.96|27936.96|0
1637765400000|2021-11-24 14:50:00|27968.13|27968.13|27961.29|27961.29|27969.15|27969.15|27955.21|27955.21|0
1637765700000|2021-11-24 14:55:00|27965.6|27965.6|27983.85|27983.85|27983.85|27983.85|27948.37|27948.37|0
1637766000000|2021-11-24 15:00:00|27985.63|27985.63|27972.71|27972.71|27991.71|27991.71|27956.23|27956.23|0
1637766300000|2021-11-24 15:05:00|27977.01|27977.01|27969.15|27969.15|27977.01|27977.01|27947.62|27947.62|0
1637766600000|2021-11-24 15:10:00|27973.46|27973.46|27969.15|27969.15|27994.24|27994.24|27969.15|27969.15|0
1637766900000|2021-11-24 15:15:00|27967.38|27967.38|27994.99|27994.99|27994.99|27994.99|27961.29|27961.29|0
1637767200000|2021-11-24 15:20:00|27999.3|27999.3|27975.24|27975.24|28009.69|28009.69|27973.46|27973.46|0
1637767500000|2021-11-24 15:25:00|27970.93|27970.93|27978.79|27978.79|27986.65|27986.65|27966.62|27966.62|0
1637767800000|2021-11-24 15:30:00|27983.1|27983.1|27957.26|27957.26|27983.1|27983.1|27945.09|27945.09|0
1637768100000|2021-11-24 15:35:00|27952.95|27952.95|27929.64|27929.64|27952.95|27952.95|27923.56|27923.56|0
1637768400000|2021-11-24 15:40:00|27925.34|27925.34|27918.23|27918.23|27926.09|27926.09|27907.08|27907.08|0
1637768700000|2021-11-24 15:45:00|27922.53|27922.53|27918.98|27918.98|27932.92|27932.92|27913.92|27913.92|0
1637769000000|2021-11-24 15:50:00|27920.76|27920.76|27945.84|27945.84|27950.15|27950.15|27918.23|27918.23|0
1637769300000|2021-11-24 15:55:00|27950.15|27950.15|27960.54|27960.54|27967.38|27967.38|27950.15|27950.15|0
1637769600000|2021-11-24 16:00:00|27964.09|27964.09|27982.07|27982.07|27984.87|27984.87|27959.79|27959.79|0
1637769900000|2021-11-24 16:05:00|27978.52|27978.52|27971.68|27971.68|27978.52|27978.52|27961.29|27961.29|0
1637770200000|2021-11-24 16:10:00|27975.99|27975.99|27978.52|27978.52|27984.6|27984.6|27975.99|27975.99|0
1637770500000|2021-11-24 16:15:00|27982.82|27982.82|27994.99|27994.99|27998.55|27998.55|27982.82|27982.82|0
1637770800000|2021-11-24 16:20:00|27992.46|27992.46|28002.85|28002.85|28002.85|28002.85|27985.63|27985.63|0
1637771100000|2021-11-24 16:25:00|28007.16|28007.16|27992.46|27992.46|28011.47|28011.47|27985.63|27985.63|0
1637828100000|2021-11-25 08:15:00|27785.49|27785.49|27800.73|27800.73|27820.01|27820.01|27776.12|27776.12|0
1637828400000|2021-11-25 08:20:00|27805.04|27805.04|27882.62|27882.62|27885.42|27885.42|27805.04|27805.04|0
1637828700000|2021-11-25 08:25:00|27877.29|27877.29|27886.18|27886.18|27886.18|27886.18|27847.14|27847.14|0
1637829000000|2021-11-25 08:30:00|27889.73|27889.73|27895.06|27895.06|27903.67|27903.67|27887.2|27887.2|0
1637829300000|2021-11-25 08:35:00|27890.76|27890.76|27891.78|27891.78|27901.15|27901.15|27883.92|27883.92|0
1637829600000|2021-11-25 08:40:00|27896.09|27896.09|27936.62|27936.62|27936.62|27936.62|27895.06|27895.06|0
1637829900000|2021-11-25 08:45:00|27933.07|27933.07|27881.87|27881.87|27935.6|27935.6|27878.31|27878.31|0
1637830200000|2021-11-25 08:50:00|27878.31|27878.31|27893.76|27893.76|27893.76|27893.76|27876.54|27876.54|0
1637830500000|2021-11-25 08:55:00|27891.99|27891.99|27896.02|27896.02|27902.1|27902.1|27876.26|27876.26|0
1637830800000|2021-11-25 09:00:00|27903.13|27903.13|27935.6|27935.6|27938.13|27938.13|27903.13|27903.13|0
1637831100000|2021-11-25 09:05:00|27931.29|27931.29|27958.7|27958.7|27958.7|27958.7|27926.23|27926.23|0
1637831400000|2021-11-25 09:10:00|27963.01|27963.01|27998.28|27998.28|27998.28|27998.28|27954.39|27954.39|0
1637831700000|2021-11-25 09:15:00|27996.5|27996.5|27992.19|27992.19|27996.5|27996.5|27984.33|27984.33|0
1637832000000|2021-11-25 09:20:00|28013.73|28013.73|28018.31|28018.31|28018.31|28018.31|28002.31|28002.31|0
1637832300000|2021-11-25 09:25:00|28022.61|28022.61|28008.67|28008.67|28023.64|28023.64|28005.11|28005.11|0
1637832600000|2021-11-25 09:30:00|28004.36|28004.36|28018.31|28018.31|28018.31|28018.31|28004.36|28004.36|0
1637832900000|2021-11-25 09:35:00|28021.86|28021.86|28007.16|28007.16|28021.86|28021.86|28007.16|28007.16|0
1637833200000|2021-11-25 09:40:00|28011.47|28011.47|27987.14|27987.14|28017.55|28017.55|27985.36|27985.36|0
1637833500000|2021-11-25 09:45:00|27988.91|27988.91|28005.66|28005.66|28007.44|28007.44|27988.91|27988.91|0
1637833800000|2021-11-25 09:50:00|28009.97|28009.97|28028.22|28028.22|28028.22|28028.22|28009.97|28009.97|0
1637834100000|2021-11-25 09:55:00|28024.66|28024.66|28050.78|28050.78|28059.66|28059.66|28024.66|28024.66|0
1637834400000|2021-11-25 10:00:00|28046.47|28046.47|28043.67|28043.67|28059.39|28059.39|28033.28|28033.28|0
1637834700000|2021-11-25 10:05:00|28047.22|28047.22|28069.03|28069.03|28077.64|28077.64|28045.44|28045.44|0
1637835000000|2021-11-25 10:10:00|28070.8|28070.8|28051.8|28051.8|28070.8|28070.8|28051.8|28051.8|0
1637835300000|2021-11-25 10:15:00|28047.49|28047.49|28041.41|28041.41|28056.11|28056.11|28041.41|28041.41|0
1637835600000|2021-11-25 10:20:00|28037.1|28037.1|28053.58|28053.58|28053.58|28053.58|28032.8|28032.8|0
1637835900000|2021-11-25 10:25:00|28050.02|28050.02|28066.5|28066.5|28066.5|28066.5|28050.02|28050.02|0
1637836200000|2021-11-25 10:30:00|28062.19|28062.19|28063.22|28063.22|28072.85|28072.85|28053.58|28053.58|0
1637836500000|2021-11-25 10:35:00|28064.99|28064.99|28075.38|28075.38|28075.38|28075.38|28062.46|28062.46|0
1637836800000|2021-11-25 10:40:00|28077.16|28077.16|28061.44|28061.44|28077.16|28077.16|28057.13|28057.13|0
1637837100000|2021-11-25 10:45:00|28052.83|28052.83|28095.14|28095.14|28095.14|28095.14|28046.74|28046.74|0
1637837400000|2021-11-25 10:50:00|28098.69|28098.69|28109.08|28109.08|28121.25|28121.25|28098.69|28098.69|0
1637837700000|2021-11-25 10:55:00|28107.31|28107.31|28122|28122|28122|28122|28107.31|28107.31|0
1637838000000|2021-11-25 11:00:00|28117.7|28117.7|28144.56|28144.56|28144.56|28144.56|28117.7|28117.7|0
1637838300000|2021-11-25 11:05:00|28142.78|28142.78|28122.75|28122.75|28142.78|28142.78|28120.98|28120.98|0
1637838600000|2021-11-25 11:10:00|28120.98|28120.98|28091.31|28091.31|28122.75|28122.75|28090.56|28090.56|0
1637838900000|2021-11-25 11:15:00|28087.76|28087.76|28116.4|28116.4|28116.4|28116.4|28087.76|28087.76|0
1637839200000|2021-11-25 11:20:00|28120.7|28120.7|28104.23|28104.23|28120.7|28120.7|28104.23|28104.23|0
1637839500000|2021-11-25 11:25:00|28099.92|28099.92|28083.45|28083.45|28104.98|28104.98|28083.45|28083.45|0
1637839800000|2021-11-25 11:30:00|28088.78|28088.78|28088.78|28088.78|28111.34|28111.34|28077.37|28077.37|0
1637840100000|2021-11-25 11:35:00|28090.56|28090.56|28091.31|28091.31|28091.31|28091.31|28075.86|28075.86|0
1637840400000|2021-11-25 11:40:00|28082.7|28082.7|28094.86|28094.86|28096.64|28096.64|28078.39|28078.39|0
1637840700000|2021-11-25 11:45:00|28090.56|28090.56|28100.95|28100.95|28100.95|28100.95|28086.25|28086.25|0
1637841000000|2021-11-25 11:50:00|28109.56|28109.56|28107.78|28107.78|28109.56|28109.56|28100.95|28100.95|0
1637841300000|2021-11-25 11:55:00|28104.23|28104.23|28093.09|28093.09|28110.31|28110.31|28093.09|28093.09|0
1637841600000|2021-11-25 12:00:00|28101.7|28101.7|28114.62|28114.62|28114.62|28114.62|28101.7|28101.7|0
1637841900000|2021-11-25 12:05:00|28118.17|28118.17|28123.23|28123.23|28129.32|28129.32|28116.4|28116.4|0
1637842200000|2021-11-25 12:10:00|28118.93|28118.93|28114.62|28114.62|28118.93|28118.93|28114.62|28114.62|0
1637842500000|2021-11-25 12:15:00|28110.31|28110.31|28112.09|28112.09|28116.4|28116.4|28110.31|28110.31|0
1637842800000|2021-11-25 12:20:00|28110.31|28110.31|28067.45|28067.45|28110.31|28110.31|28067.45|28067.45|0
1637843100000|2021-11-25 12:25:00|28063.15|28063.15|28069.98|28069.98|28069.98|28069.98|28059.59|28059.59|0
1637843400000|2021-11-25 12:30:00|28061.37|28061.37|28065.68|28065.68|28074.29|28074.29|28061.37|28061.37|0
1637843700000|2021-11-25 12:35:00|28069.98|28069.98|28072.79|28072.79|28075.32|28075.32|28069.98|28069.98|0
1637844000000|2021-11-25 12:40:00|28071.01|28071.01|28071.01|28071.01|28075.32|28075.32|28069.23|28069.23|0
1637844300000|2021-11-25 12:45:00|28069.23|28069.23|28061.37|28061.37|28069.23|28069.23|28057.06|28057.06|0
1637844600000|2021-11-25 12:50:00|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|28065.68|0
1637844900000|2021-11-25 12:55:00|28069.23|28069.23|28047.43|28047.43|28069.23|28069.23|28043.12|28043.12|0
1637845200000|2021-11-25 13:00:00|28043.12|28043.12|28043.87|28043.87|28051.73|28051.73|28039.57|28039.57|0
1637845500000|2021-11-25 13:05:00|28047.43|28047.43|28041.34|28041.34|28047.43|28047.43|28041.34|28041.34|0
1637845800000|2021-11-25 13:10:00|28037.04|28037.04|28045.65|28045.65|28051.73|28051.73|28035.26|28035.26|0
1637846100000|2021-11-25 13:15:00|28049.96|28049.96|28049.96|28049.96|28051.73|28051.73|28049.96|28049.96|0
1637846400000|2021-11-25 13:20:00|28041.34|28041.34|28033.48|28033.48|28049.96|28049.96|28024.87|28024.87|0
1637846700000|2021-11-25 13:25:00|28029.18|28029.18|28041.34|28041.34|28043.12|28043.12|28029.18|28029.18|0
1637847000000|2021-11-25 13:30:00|28045.65|28045.65|28047.43|28047.43|28049.2|28049.2|28045.65|28045.65|0
1637847300000|2021-11-25 13:35:00|28043.12|28043.12|28043.87|28043.87|28047.43|28047.43|28037.04|28037.04|0
1637847600000|2021-11-25 13:40:00|28045.65|28045.65|28058.57|28058.57|28058.57|28058.57|28045.65|28045.65|0
1637847900000|2021-11-25 13:45:00|28054.26|28054.26|28054.26|28054.26|28054.26|28054.26|28045.65|28045.65|0
1637848200000|2021-11-25 13:50:00|28045.65|28045.65|28030.95|28030.95|28057.82|28057.82|28030.95|28030.95|0
1637848500000|2021-11-25 13:55:00|28035.26|28035.26|28030.2|28030.2|28043.12|28043.12|28030.2|28030.2|0
1637848800000|2021-11-25 14:00:00|28028.42|28028.42|28017.28|28017.28|28037.04|28037.04|28015.5|28015.5|0
1637849100000|2021-11-25 14:05:00|28021.59|28021.59|28025.14|28025.14|28033.76|28033.76|28021.59|28021.59|0
1637849400000|2021-11-25 14:10:00|28028.7|28028.7|28056.11|28056.11|28056.11|28056.11|28028.7|28028.7|0
1637849700000|2021-11-25 14:15:00|28050.78|28050.78|28066.5|28066.5|28066.5|28066.5|28049|28049|0
1637850000000|2021-11-25 14:20:00|28070.8|28070.8|28069.03|28069.03|28091.86|28091.86|28064.72|28064.72|0
1637850300000|2021-11-25 14:25:00|28075.11|28075.11|28079.42|28079.42|28084.75|28084.75|28071.56|28071.56|0
1637850600000|2021-11-25 14:30:00|28083.72|28083.72|28082.97|28082.97|28097.67|28097.67|28079.42|28079.42|0
1637850900000|2021-11-25 14:35:00|28084.75|28084.75|28114.41|28114.41|28117.97|28117.97|28084.75|28084.75|0
1637851200000|2021-11-25 14:40:00|28116.19|28116.19|28114.14|28114.14|28135.95|28135.95|28114.14|28114.14|0
1637851500000|2021-11-25 14:45:00|28110.59|28110.59|28107.78|28107.78|28114.89|28114.89|28098.15|28098.15|0
1637851800000|2021-11-25 14:50:00|28099.17|28099.17|28113.12|28113.12|28113.87|28113.87|28099.17|28099.17|0
1637852100000|2021-11-25 14:55:00|28117.42|28117.42|28140.73|28140.73|28140.73|28140.73|28117.42|28117.42|0
1637852400000|2021-11-25 15:00:00|28136.43|28136.43|28131.09|28131.09|28147.57|28147.57|28126.79|28126.79|0
1637852700000|2021-11-25 15:05:00|28135.4|28135.4|28117.15|28117.15|28135.4|28135.4|28099.65|28099.65|0
1637853000000|2021-11-25 15:10:00|28121.46|28121.46|28117.15|28117.15|28121.46|28121.46|28111.82|28111.82|0
1637853300000|2021-11-25 15:15:00|28108.54|28108.54|28125.01|28125.01|28133.62|28133.62|28104.23|28104.23|0
1637853600000|2021-11-25 15:20:00|28120.7|28120.7|28118.93|28118.93|28125.01|28125.01|28114.62|28114.62|0
1637853900000|2021-11-25 15:25:00|28123.23|28123.23|28126.04|28126.04|28130.34|28130.34|28109.56|28109.56|0
1637854200000|2021-11-25 15:30:00|28130.34|28130.34|28118.17|28118.17|28138.2|28138.2|28118.17|28118.17|0
1637854500000|2021-11-25 15:35:00|28113.87|28113.87|28124.26|28124.26|28132.87|28132.87|28113.87|28113.87|0
1637854800000|2021-11-25 15:40:00|28126.04|28126.04|28132.12|28132.12|28136.43|28136.43|28126.04|28126.04|0
1637855100000|2021-11-25 15:45:00|28136.43|28136.43|28131.85|28131.85|28145.04|28145.04|28127.54|28127.54|0
1637855400000|2021-11-25 15:50:00|28127.54|28127.54|28131.09|28131.09|28131.09|28131.09|28125.01|28125.01|0
1637855700000|2021-11-25 15:55:00|28135.4|28135.4|28150.1|28150.1|28157.96|28157.96|28135.4|28135.4|0
1637856000000|2021-11-25 16:00:00|28145.79|28145.79|28145.04|28145.04|28153.65|28153.65|28131.09|28131.09|0
1637856300000|2021-11-25 16:05:00|28149.34|28149.34|28186.6|28186.6|28190.91|28190.91|28143.26|28143.26|0
1637856600000|2021-11-25 16:10:00|28190.91|28190.91|28157.96|28157.96|28190.91|28190.91|28156.18|28156.18|0
1637856900000|2021-11-25 16:15:00|28156.18|28156.18|28147.29|28147.29|28156.18|28156.18|28135.13|28135.13|0
1637857200000|2021-11-25 16:20:00|28138.68|28138.68|28161.24|28161.24|28161.24|28161.24|28128.29|28128.29|0
1637857500000|2021-11-25 16:25:00|28163.02|28163.02|28148.05|28148.05|28165.55|28165.55|28139.43|28139.43|0
1637914500000|2021-11-26 08:15:00|27600.1|27600.1|27491.69|27491.69|27600.1|27600.1|27470.91|27470.91|0
1637914800000|2021-11-26 08:20:00|27470.16|27470.16|27451.91|27451.91|27506.66|27506.66|27409.59|27409.59|0
1637915100000|2021-11-26 08:25:00|27469.13|27469.13|27456.49|27456.49|27486.9|27486.9|27419.51|27419.51|0
1637915400000|2021-11-26 08:30:00|27458.26|27458.26|27473.44|27473.44|27532.98|27532.98|27410.35|27410.35|0
1637915700000|2021-11-26 08:35:00|27468.11|27468.11|27542.34|27542.34|27558.06|27558.06|27468.11|27468.11|0
1637916000000|2021-11-26 08:40:00|27544.12|27544.12|27550.2|27550.2|27578.84|27578.84|27516.5|27516.5|0
1637916300000|2021-11-26 08:45:00|27551.98|27551.98|27497.98|27497.98|27578.84|27578.84|27497.98|27497.98|0
1637916600000|2021-11-26 08:50:00|27499.76|27499.76|27447.81|27447.81|27518.76|27518.76|27442.75|27442.75|0
1637916900000|2021-11-26 08:55:00|27465.03|27465.03|27490.39|27490.39|27549.18|27549.18|27465.03|27465.03|0
1637917200000|2021-11-26 09:00:00|27494.7|27494.7|27395.1|27395.1|27511.92|27511.92|27388.27|27388.27|0
1637917500000|2021-11-26 09:05:00|27403.72|27403.72|27447.05|27447.05|27450.34|27450.34|27393.33|27393.33|0
1637917800000|2021-11-26 09:10:00|27451.36|27451.36|27467.08|27467.08|27544.87|27544.87|27443.5|27443.5|0
1637918100000|2021-11-26 09:15:00|27465.31|27465.31|27521.56|27521.56|27521.56|27521.56|27442.75|27442.75|0
1637918400000|2021-11-26 09:20:00|27508.64|27508.64|27464.55|27464.55|27525.87|27525.87|27455.94|27455.94|0
1637918700000|2021-11-26 09:25:00|27468.86|27468.86|27507.89|27507.89|27525.12|27525.12|27464.55|27464.55|0
1637919000000|2021-11-26 09:30:00|27506.11|27506.11|27574.54|27574.54|27583.15|27583.15|27506.11|27506.11|0
1637919300000|2021-11-26 09:35:00|27578.84|27578.84|27571.74|27571.74|27589.99|27589.99|27550.96|27550.96|0
1637919600000|2021-11-26 09:40:00|27580.35|27580.35|27557.79|27557.79|27602.63|27602.63|27537.01|27537.01|0
1637919900000|2021-11-26 09:45:00|27562.1|27562.1|27551.71|27551.71|27570.71|27570.71|27538.79|27538.79|0
1637920200000|2021-11-26 09:50:00|27547.4|27547.4|27527.1|27527.1|27556.01|27556.01|27511.65|27511.65|0
1637920500000|2021-11-26 09:55:00|27531.41|27531.41|27508.1|27508.1|27560.05|27560.05|27504.54|27504.54|0
1637920800000|2021-11-26 10:00:00|27511.65|27511.65|27526.35|27526.35|27556.49|27556.49|27511.65|27511.65|0
1637921100000|2021-11-26 10:05:00|27539.27|27539.27|27533.94|27533.94|27560.8|27560.8|27520.74|27520.74|0
1637921400000|2021-11-26 10:10:00|27532.16|27532.16|27598.81|27598.81|27607.42|27607.42|27532.16|27532.16|0
1637921700000|2021-11-26 10:15:00|27604.14|27604.14|27548.63|27548.63|27618.83|27618.83|27541.8|27541.8|0
1637922000000|2021-11-26 10:20:00|27540.02|27540.02|27571.19|27571.19|27579.8|27579.8|27534.69|27534.69|0
1637922300000|2021-11-26 10:25:00|27579.8|27579.8|27591.97|27591.97|27591.97|27591.97|27569.41|27569.41|0
1637922600000|2021-11-26 10:30:00|27587.66|27587.66|27523.27|27523.27|27587.66|27587.66|27523.27|27523.27|0
1637922900000|2021-11-26 10:35:00|27518.97|27518.97|27493.61|27493.61|27522.52|27522.52|27488.27|27488.27|0
1637923200000|2021-11-26 10:40:00|27502.22|27502.22|27503.24|27503.24|27503.24|27503.24|27480.69|27480.69|0
1637923500000|2021-11-26 10:45:00|27498.94|27498.94|27481.71|27481.71|27498.94|27498.94|27473.85|27473.85|0
1637923800000|2021-11-26 10:50:00|27478.16|27478.16|27489.57|27489.57|27500.72|27500.72|27456.63|27456.63|0
1637924100000|2021-11-26 10:55:00|27485.27|27485.27|27521.5|27521.5|27531.89|27531.89|27485.27|27485.27|0
1637924400000|2021-11-26 11:00:00|27525.8|27525.8|27533.66|27533.66|27535.44|27535.44|27490.32|27490.32|0
1637924700000|2021-11-26 11:05:00|27531.89|27531.89|27545.83|27545.83|27561.55|27561.55|27531.89|27531.89|0
1637925000000|2021-11-26 11:10:00|27549.38|27549.38|27588.42|27588.42|27588.42|27588.42|27549.38|27549.38|0
1637925300000|2021-11-26 11:15:00|27575.5|27575.5|27575.5|27575.5|27575.5|27575.5|27573.72|27573.72|0
1637925600000|2021-11-26 11:20:00|27579.8|27579.8|27581.58|27581.58|27602.36|27602.36|27579.8|27579.8|0
1637925900000|2021-11-26 11:25:00|27594.5|27594.5|27536.47|27536.47|27594.5|27594.5|27536.47|27536.47|0
1637926200000|2021-11-26 11:30:00|27549.38|27549.38|27514.66|27514.66|27562.3|27562.3|27514.66|27514.66|0
1637926500000|2021-11-26 11:35:00|27511.11|27511.11|27491.35|27491.35|27521.5|27521.5|27491.35|27491.35|0
1637926800000|2021-11-26 11:40:00|27482.74|27482.74|27469.07|27469.07|27482.74|27482.74|27456.9|27456.9|0
1637927100000|2021-11-26 11:45:00|27473.37|27473.37|27451.57|27451.57|27489.85|27489.85|27444.73|27444.73|0
1637927400000|2021-11-26 11:50:00|27453.34|27453.34|27429.76|27429.76|27453.34|27453.34|27429.76|27429.76|0
1637927700000|2021-11-26 11:55:00|27434.07|27434.07|27449.52|27449.52|27463.46|27463.46|27434.07|27434.07|0
1637928000000|2021-11-26 12:00:00|27462.44|27462.44|27479.93|27479.93|27479.93|27479.93|27455.6|27455.6|0
1637928300000|2021-11-26 12:05:00|27471.32|27471.32|27508.58|27508.58|27517.19|27517.19|27471.32|27471.32|0
1637928600000|2021-11-26 12:10:00|27499.96|27499.96|27526.83|27526.83|27552.67|27552.67|27499.96|27499.96|0
1637928900000|2021-11-26 12:15:00|27531.13|27531.13|27547.61|27547.61|27547.61|27547.61|27522.52|27522.52|0
1637929200000|2021-11-26 12:20:00|27543.3|27543.3|27482.74|27482.74|27543.3|27543.3|27478.43|27478.43|0
1637929500000|2021-11-26 12:25:00|27487.04|27487.04|27474.88|27474.88|27490.6|27490.6|27457.65|27457.65|0
1637929800000|2021-11-26 12:30:00|27466.26|27466.26|27476.38|27476.38|27487.8|27487.8|27466.26|27466.26|0
1637930100000|2021-11-26 12:35:00|27478.16|27478.16|27465.99|27465.99|27478.16|27478.16|27457.38|27457.38|0
1637930400000|2021-11-26 12:40:00|27461.68|27461.68|27478.16|27478.16|27495.38|27495.38|27461.68|27461.68|0
1637930700000|2021-11-26 12:45:00|27482.46|27482.46|27492.1|27492.1|27517.94|27517.94|27482.46|27482.46|0
1637931000000|2021-11-26 12:50:00|27483.49|27483.49|27465.24|27465.24|27483.49|27483.49|27456.63|27456.63|0
1637931300000|2021-11-26 12:55:00|27461.68|27461.68|27438.37|27438.37|27465.99|27465.99|27429.76|27429.76|0
1637931600000|2021-11-26 13:00:00|27434.07|27434.07|27453.07|27453.07|27453.07|27453.07|27434.07|27434.07|0
1637931900000|2021-11-26 13:05:00|27448.76|27448.76|27446.99|27446.99|27474.6|27474.6|27446.99|27446.99|0
1637932200000|2021-11-26 13:10:00|27448.76|27448.76|27438.37|27438.37|27453.07|27453.07|27438.37|27438.37|0
1637932500000|2021-11-26 13:15:00|27434.07|27434.07|27415.06|27415.06|27434.07|27434.07|27410.76|27410.76|0
1637932800000|2021-11-26 13:20:00|27410.76|27410.76|27402.15|27402.15|27412.54|27412.54|27399.62|27399.62|0
1637933100000|2021-11-26 13:25:00|27397.84|27397.84|27377.81|27377.81|27402.15|27402.15|27373.5|27373.5|0
1637933400000|2021-11-26 13:30:00|27373.5|27373.5|27390.73|27390.73|27396.81|27396.81|27373.5|27373.5|0
1637933700000|2021-11-26 13:35:00|27386.42|27386.42|27422.17|27422.17|27423.95|27423.95|27386.42|27386.42|0
1637934000000|2021-11-26 13:40:00|27420.4|27420.4|27387.45|27387.45|27420.4|27420.4|27382.12|27382.12|0
1637934300000|2021-11-26 13:45:00|27396.06|27396.06|27386.42|27386.42|27413.29|27413.29|27382.12|27382.12|0
1637934600000|2021-11-26 13:50:00|27382.12|27382.12|27389.98|27389.98|27389.98|27389.98|27377.81|27377.81|0
1637934900000|2021-11-26 13:55:00|27385.67|27385.67|27390.73|27390.73|27404.67|27404.67|27383.14|27383.14|0
1637935200000|2021-11-26 14:00:00|27386.42|27386.42|27377.81|27377.81|27393.26|27393.26|27363.11|27363.11|0
1637935500000|2021-11-26 14:05:00|27373.5|27373.5|27385.67|27385.67|27385.67|27385.67|27363.11|27363.11|0
1637935800000|2021-11-26 14:10:00|27394.28|27394.28|27394.28|27394.28|27408.98|27408.98|27389.98|27389.98|0
1637936100000|2021-11-26 14:15:00|27389.98|27389.98|27388.2|27388.2|27398.59|27398.59|27383.89|27383.89|0
1637936400000|2021-11-26 14:20:00|27396.81|27396.81|27398.59|27398.59|27404.67|27404.67|27388.2|27388.2|0
1637936700000|2021-11-26 14:25:00|27402.9|27402.9|27444.18|27444.18|27454.57|27454.57|27385.67|27385.67|0
1637937000000|2021-11-26 14:30:00|27448.49|27448.49|27333.72|27333.72|27452.8|27452.8|27319.78|27319.78|0
1637937300000|2021-11-26 14:35:00|27342.33|27342.33|27363.11|27363.11|27386.42|27386.42|27319.02|27319.02|0
1637937600000|2021-11-26 14:40:00|27358.81|27358.81|27391|27391|27399.62|27399.62|27324.36|27324.36|0
1637937900000|2021-11-26 14:45:00|27395.31|27395.31|27365.92|27365.92|27403.92|27403.92|27355.53|27355.53|0
1637938200000|2021-11-26 14:50:00|27367.69|27367.69|27372|27372|27380.61|27380.61|27350.47|27350.47|0
1637938500000|2021-11-26 14:55:00|27370.22|27370.22|27393.53|27393.53|27408.23|27408.23|27354.77|27354.77|0
1637938800000|2021-11-26 15:00:00|27384.92|27384.92|27396.06|27396.06|27419.37|27419.37|27374.53|27374.53|0
1637939100000|2021-11-26 15:05:00|27400.37|27400.37|27361.34|27361.34|27401.12|27401.12|27361.34|27361.34|0
1637939400000|2021-11-26 15:10:00|27369.95|27369.95|27350.95|27350.95|27376.03|27376.03|27346.64|27346.64|0
1637939700000|2021-11-26 15:15:00|27347.39|27347.39|27360.58|27360.58|27360.58|27360.58|27338.78|27338.78|0
1637940000000|2021-11-26 15:20:00|27356.28|27356.28|27385.94|27385.94|27390.25|27390.25|27356.28|27356.28|0
1637940300000|2021-11-26 15:25:00|27390.25|27390.25|27374.53|27374.53|27392.03|27392.03|27365.92|27365.92|0
1637940600000|2021-11-26 15:30:00|27372.75|27372.75|27368.45|27368.45|27378.84|27378.84|27356.28|27356.28|0
1637940900000|2021-11-26 15:35:00|27362.36|27362.36|27373.5|27373.5|27373.5|27373.5|27354.5|27354.5|0
1637941200000|2021-11-26 15:40:00|27377.81|27377.81|27389.98|27389.98|27389.98|27389.98|27344.11|27344.11|0
1637941500000|2021-11-26 15:45:00|27381.36|27381.36|27402.42|27402.42|27411.03|27411.03|27377.06|27377.06|0
1637941800000|2021-11-26 15:50:00|27404.2|27404.2|27400.64|27400.64|27412.81|27412.81|27388.47|27388.47|0
1637942100000|2021-11-26 15:55:00|27396.33|27396.33|27435.37|27435.37|27435.37|27435.37|27390.25|27390.25|0
1637942400000|2021-11-26 16:00:00|27437.14|27437.14|27413.35|27413.35|27442.47|27442.47|27409.05|27409.05|0
1637942700000|2021-11-26 16:05:00|27415.13|27415.13|27419.44|27419.44|27423.74|27423.74|27396.13|27396.13|0
1637943000000|2021-11-26 16:10:00|27423.74|27423.74|27430.85|27430.85|27450.61|27450.61|27404.74|27404.74|0
1637943300000|2021-11-26 16:15:00|27435.16|27435.16|27420.19|27420.19|27435.16|27435.16|27409.05|27409.05|0
1637943600000|2021-11-26 16:20:00|27423.74|27423.74|27387.99|27387.99|27423.74|27423.74|27383.69|27383.69|0
1637943900000|2021-11-26 16:25:00|27389.77|27389.77|27386.22|27386.22|27405.22|27405.22|27376.58|27376.58|0
1638173700000|2021-11-29 08:15:00|27522.31|27522.31|27512.2|27512.2|27549.18|27549.18|27500.78|27500.78|0
1638174000000|2021-11-29 08:20:00|27507.89|27507.89|27533.73|27533.73|27549.18|27549.18|27500.03|27500.03|0
1638174300000|2021-11-29 08:25:00|27529.42|27529.42|27485.81|27485.81|27529.42|27529.42|27473.92|27473.92|0
1638174600000|2021-11-29 08:30:00|27481.51|27481.51|27532.7|27532.7|27539.54|27539.54|27481.51|27481.51|0
1638174900000|2021-11-29 08:35:00|27524.09|27524.09|27529.42|27529.42|27540.84|27540.84|27520.81|27520.81|0
1638175200000|2021-11-29 08:40:00|27525.12|27525.12|27529.42|27529.42|27548.43|27548.43|27515.48|27515.48|0
1638175500000|2021-11-29 08:45:00|27538.04|27538.04|27483.28|27483.28|27538.04|27538.04|27477.2|27477.2|0
1638175800000|2021-11-29 08:50:00|27472.89|27472.89|27424.98|27424.98|27481.51|27481.51|27423.2|27423.2|0
1638176100000|2021-11-29 08:55:00|27416.36|27416.36|27471.87|27471.87|27472.62|27472.62|27416.36|27416.36|0
1638176400000|2021-11-29 09:00:00|27467.56|27467.56|27487.59|27487.59|27503.04|27503.04|27463.25|27463.25|0
1638176700000|2021-11-29 09:05:00|27483.28|27483.28|27511.45|27511.45|27517.26|27517.26|27483.28|27483.28|0
1638177000000|2021-11-29 09:10:00|27520.06|27520.06|27512.2|27512.2|27522.59|27522.59|27512.2|27512.2|0
1638177300000|2021-11-29 09:15:00|27507.89|27507.89|27457.72|27457.72|27520.06|27520.06|27449.1|27449.1|0
1638177600000|2021-11-29 09:20:00|27455.94|27455.94|27457.44|27457.44|27461|27461|27436.94|27436.94|0
1638177900000|2021-11-29 09:25:00|27453.14|27453.14|27448.83|27448.83|27453.14|27453.14|27435.91|27435.91|0
1638178200000|2021-11-29 09:30:00|27440.22|27440.22|27409.05|27409.05|27440.22|27440.22|27385.47|27385.47|0
1638178500000|2021-11-29 09:35:00|27407.27|27407.27|27423.47|27423.47|27427.3|27427.3|27398.66|27398.66|0
1638178800000|2021-11-29 09:40:00|27421.69|27421.69|27441.72|27441.72|27441.72|27441.72|27417.39|27417.39|0
1638179100000|2021-11-29 09:45:00|27446.03|27446.03|27470.09|27470.09|27495.45|27495.45|27446.03|27446.03|0
1638179400000|2021-11-29 09:50:00|27483.01|27483.01|27479.73|27479.73|27505.57|27505.57|27475.42|27475.42|0
1638179700000|2021-11-29 09:55:00|27488.34|27488.34|27466.81|27466.81|27526.62|27526.62|27466.81|27466.81|0
1638180000000|2021-11-29 10:00:00|27471.12|27471.12|27521.29|27521.29|27521.29|27521.29|27471.12|27471.12|0
1638180300000|2021-11-29 10:05:00|27524.84|27524.84|27530.65|27530.65|27533.46|27533.46|27511.65|27511.65|0
1638180600000|2021-11-29 10:10:00|27526.35|27526.35|27530.65|27530.65|27534.96|27534.96|27503.79|27503.79|0
1638180900000|2021-11-29 10:15:00|27526.35|27526.35|27529.9|27529.9|27547.13|27547.13|27522.04|27522.04|0
1638181200000|2021-11-29 10:20:00|27538.52|27538.52|27575.29|27575.29|27586.71|27586.71|27538.52|27538.52|0
1638181500000|2021-11-29 10:25:00|27571.74|27571.74|27582.13|27582.13|27598.6|27598.6|27569.96|27569.96|0
1638181800000|2021-11-29 10:30:00|27578.57|27578.57|27584.66|27584.66|27588.96|27588.96|27572.49|27572.49|0
1638182100000|2021-11-29 10:35:00|27576.04|27576.04|27574.27|27574.27|27584.66|27584.66|27571.74|27571.74|0
1638182400000|2021-11-29 10:40:00|27578.57|27578.57|27538.79|27538.79|27580.35|27580.35|27538.79|27538.79|0
1638182700000|2021-11-29 10:45:00|27534.48|27534.48|27543.85|27543.85|27560.32|27560.32|27534.48|27534.48|0
1638183000000|2021-11-29 10:50:00|27545.62|27545.62|27557.04|27557.04|27571.74|27571.74|27545.62|27545.62|0
1638183300000|2021-11-29 10:55:00|27552.73|27552.73|27563.12|27563.12|27569.96|27569.96|27552.73|27552.73|0
1638183600000|2021-11-29 11:00:00|27554.51|27554.51|27560.59|27560.59|27567.43|27567.43|27545.9|27545.9|0
1638183900000|2021-11-29 11:05:00|27569.21|27569.21|27585.68|27585.68|27585.68|27585.68|27553.48|27553.48|0
1638184200000|2021-11-29 11:10:00|27587.46|27587.46|27619.65|27619.65|27623.96|27623.96|27587.46|27587.46|0
1638184500000|2021-11-29 11:15:00|27616.1|27616.1|27623.21|27623.21|27623.21|27623.21|27616.1|27616.1|0
1638184800000|2021-11-29 11:20:00|27621.43|27621.43|27623.21|27623.21|27636.13|27636.13|27621.43|27621.43|0
1638185100000|2021-11-29 11:25:00|27618.9|27618.9|27584.93|27584.93|27618.9|27618.9|27584.93|27584.93|0
1638185400000|2021-11-29 11:30:00|27580.62|27580.62|27583.15|27583.15|27588.48|27588.48|27576.32|27576.32|0
1638185700000|2021-11-29 11:35:00|27578.84|27578.84|27597.1|27597.1|27597.1|27597.1|27578.84|27578.84|0
1638186000000|2021-11-29 11:40:00|27601.4|27601.4|27591.76|27591.76|27601.4|27601.4|27591.76|27591.76|0
1638186300000|2021-11-29 11:45:00|27589.99|27589.99|27580.62|27580.62|27589.99|27589.99|27571.74|27571.74|0
1638186600000|2021-11-29 11:50:00|27571.74|27571.74|27577.07|27577.07|27577.07|27577.07|27549.45|27549.45|0
1638186900000|2021-11-29 11:55:00|27578.84|27578.84|27564.15|27564.15|27578.84|27578.84|27560.59|27560.59|0
1638187200000|2021-11-29 12:00:00|27572.76|27572.76|27530.45|27530.45|27577.07|27577.07|27530.45|27530.45|0
1638187500000|2021-11-29 12:05:00|27526.14|27526.14|27548.7|27548.7|27548.7|27548.7|27524.36|27524.36|0
1638187800000|2021-11-29 12:10:00|27544.39|27544.39|27550.48|27550.48|27554.78|27554.78|27540.09|27540.09|0
1638188100000|2021-11-29 12:15:00|27548.7|27548.7|27542.62|27542.62|27552.25|27552.25|27538.31|27538.31|0
1638188400000|2021-11-29 12:20:00|27546.17|27546.17|27547.95|27547.95|27550.48|27550.48|27540.09|27540.09|0
1638188700000|2021-11-29 12:25:00|27543.64|27543.64|27540.09|27540.09|27544.39|27544.39|27535.78|27535.78|0
1638189000000|2021-11-29 12:30:00|27541.86|27541.86|27558.34|27558.34|27558.34|27558.34|27541.86|27541.86|0
1638189300000|2021-11-29 12:35:00|27562.64|27562.64|27580.89|27580.89|27585.2|27585.2|27562.64|27562.64|0
1638189600000|2021-11-29 12:40:00|27585.2|27585.2|27578.37|27578.37|27586.98|27586.98|27578.37|27578.37|0
1638189900000|2021-11-29 12:45:00|27574.06|27574.06|27595.59|27595.59|27595.59|27595.59|27569.75|27569.75|0
1638190200000|2021-11-29 12:50:00|27599.9|27599.9|27601.68|27601.68|27604.2|27604.2|27595.59|27595.59|0
1638190500000|2021-11-29 12:55:00|27610.29|27610.29|27637.15|27637.15|27637.15|27637.15|27610.29|27610.29|0
1638190800000|2021-11-29 13:00:00|27641.46|27641.46|27660.46|27660.46|27660.46|27660.46|27641.46|27641.46|0
1638191100000|2021-11-29 13:05:00|27664.77|27664.77|27673.38|27673.38|27683.77|27683.77|27664.77|27664.77|0
1638191400000|2021-11-29 13:10:00|27669.07|27669.07|27671.6|27671.6|27680.22|27680.22|27662.99|27662.99|0
1638191700000|2021-11-29 13:15:00|27667.3|27667.3|27669.07|27669.07|27677.69|27677.69|27648.29|27648.29|0
1638192000000|2021-11-29 13:20:00|27660.46|27660.46|27667.3|27667.3|27671.6|27671.6|27652.6|27652.6|0
1638192300000|2021-11-29 13:25:00|27675.91|27675.91|27661.21|27661.21|27675.91|27675.91|27656.91|27656.91|0
1638192600000|2021-11-29 13:30:00|27669.83|27669.83|27634.35|27634.35|27669.83|27669.83|27634.35|27634.35|0
1638192900000|2021-11-29 13:35:00|27635.1|27635.1|27632.57|27632.57|27641.19|27641.19|27626.49|27626.49|0
1638193200000|2021-11-29 13:40:00|27636.88|27636.88|27639.68|27639.68|27641.19|27641.19|27623.96|27623.96|0
1638193500000|2021-11-29 13:45:00|27635.37|27635.37|27640.43|27640.43|27643.99|27643.99|27635.37|27635.37|0
1638193800000|2021-11-29 13:50:00|27644.74|27644.74|27669.83|27669.83|27669.83|27669.83|27644.74|27644.74|0
1638194100000|2021-11-29 13:55:00|27674.13|27674.13|27680.22|27680.22|27680.22|27680.22|27669.83|27669.83|0
1638194400000|2021-11-29 14:00:00|27684.52|27684.52|27671.6|27671.6|27692.38|27692.38|27669.83|27669.83|0
1638194700000|2021-11-29 14:05:00|27680.22|27680.22|27701|27701|27701|27701|27680.22|27680.22|0
1638195000000|2021-11-29 14:10:00|27696.69|27696.69|27695.94|27695.94|27705.3|27705.3|27680.22|27680.22|0
1638195300000|2021-11-29 14:15:00|27708.86|27708.86|27714.19|27714.19|27714.19|27714.19|27695.94|27695.94|0
1638195600000|2021-11-29 14:20:00|27715.97|27715.97|27677.69|27677.69|27715.97|27715.97|27677.69|27677.69|0
1638195900000|2021-11-29 14:25:00|27681.99|27681.99|27667.78|27667.78|27691.63|27691.63|27649.53|27649.53|0
1638196200000|2021-11-29 14:30:00|27676.39|27676.39|27635.85|27635.85|27676.39|27676.39|27623.69|27623.69|0
1638196500000|2021-11-29 14:35:00|27627.24|27627.24|27597.1|27597.1|27665.25|27665.25|27592.79|27592.79|0
1638196800000|2021-11-29 14:40:00|27588.48|27588.48|27635.85|27635.85|27650.55|27650.55|27575.29|27575.29|0
1638197100000|2021-11-29 14:45:00|27627.24|27627.24|27602.91|27602.91|27655.61|27655.61|27572.76|27572.76|0
1638197400000|2021-11-29 14:50:00|27598.6|27598.6|27569.21|27569.21|27604.68|27604.68|27564.9|27564.9|0
1638197700000|2021-11-29 14:55:00|27573.51|27573.51|27550.2|27550.2|27574.54|27574.54|27547.67|27547.67|0
1638198000000|2021-11-29 15:00:00|27545.9|27545.9|27517.53|27517.53|27564.9|27564.9|27511.45|27511.45|0
1638198300000|2021-11-29 15:05:00|27519.31|27519.31|27546.92|27546.92|27557.31|27557.31|27519.31|27519.31|0
1638198600000|2021-11-29 15:10:00|27542.62|27542.62|27564.9|27564.9|27572.76|27572.76|27529.7|27529.7|0
1638198900000|2021-11-29 15:15:00|27569.21|27569.21|27570.98|27570.98|27589.23|27589.23|27553.76|27553.76|0
1638199200000|2021-11-29 15:20:00|27566.68|27566.68|27601.13|27601.13|27603.66|27603.66|27566.68|27566.68|0
1638199500000|2021-11-29 15:25:00|27605.44|27605.44|27588.21|27588.21|27609.74|27609.74|27576.04|27576.04|0
1638199800000|2021-11-29 15:30:00|27583.9|27583.9|27583.9|27583.9|27598.6|27598.6|27577.82|27577.82|0
1638200100000|2021-11-29 15:35:00|27588.21|27588.21|27577.82|27577.82|27589.99|27589.99|27563.12|27563.12|0
1638200400000|2021-11-29 15:40:00|27569.21|27569.21|27539.06|27539.06|27578.84|27578.84|27539.06|27539.06|0
1638200700000|2021-11-29 15:45:00|27537.28|27537.28|27516.23|27516.23|27543.37|27543.37|27516.23|27516.23|0
1638201000000|2021-11-29 15:50:00|27507.62|27507.62|27524.84|27524.84|27537.01|27537.01|27504.06|27504.06|0
1638201300000|2021-11-29 15:55:00|27526.62|27526.62|27535.23|27535.23|27541.32|27541.32|27522.31|27522.31|0
1638201600000|2021-11-29 16:00:00|27530.93|27530.93|27549.93|27549.93|27557.79|27557.79|27526.62|27526.62|0
1638201900000|2021-11-29 16:05:00|27551.71|27551.71|27537.01|27537.01|27556.01|27556.01|27537.01|27537.01|0
1638202200000|2021-11-29 16:10:00|27545.62|27545.62|27557.79|27557.79|27558.54|27558.54|27545.62|27545.62|0
1638202500000|2021-11-29 16:15:00|27562.1|27562.1|27571.74|27571.74|27579.6|27579.6|27556.01|27556.01|0
1638202800000|2021-11-29 16:20:00|27576.04|27576.04|27597.1|27597.1|27597.1|27597.1|27576.04|27576.04|0
1638203100000|2021-11-29 16:25:00|27595.32|27595.32|27583.15|27583.15|27601.4|27601.4|27554.51|27554.51|0
1638260100000|2021-11-30 08:15:00|27442|27442|27395.38|27395.38|27442|27442|27378.15|27378.15|0
1638260400000|2021-11-30 08:20:00|27398.93|27398.93|27401.94|27401.94|27448.08|27448.08|27380.41|27380.41|0
1638260700000|2021-11-30 08:25:00|27397.63|27397.63|27467.08|27467.08|27471.39|27471.39|27397.63|27397.63|0
1638261000000|2021-11-30 08:30:00|27458.47|27458.47|27367.49|27367.49|27458.47|27458.47|27367.49|27367.49|0
1638261300000|2021-11-30 08:35:00|27360.38|27360.38|27268.64|27268.64|27360.38|27360.38|27266.87|27266.87|0
1638261600000|2021-11-30 08:40:00|27260.03|27260.03|27267.14|27267.14|27295.51|27295.51|27239.25|27239.25|0
1638261900000|2021-11-30 08:45:00|27252.44|27252.44|27194.41|27194.41|27252.44|27252.44|27182.99|27182.99|0
1638262200000|2021-11-30 08:50:00|27192.63|27192.63|27240|27240|27240|27240|27179.71|27179.71|0
1638262500000|2021-11-30 08:55:00|27252.92|27252.92|27239.25|27239.25|27286.14|27286.14|27230.64|27230.64|0
1638262800000|2021-11-30 09:00:00|27247.86|27247.86|27192.36|27192.36|27260.78|27260.78|27179.44|27179.44|0
1638263100000|2021-11-30 09:05:00|27183.75|27183.75|27218.2|27218.2|27235.7|27235.7|27180.19|27180.19|0
1638263400000|2021-11-30 09:10:00|27209.58|27209.58|27162.97|27162.97|27215.67|27215.67|27154.35|27154.35|0
1638263700000|2021-11-30 09:15:00|27158.66|27158.66|27191.61|27191.61|27198.44|27198.44|27138.63|27138.63|0
1638264000000|2021-11-30 09:20:00|27185.52|27185.52|27149.02|27149.02|27213.14|27213.14|27149.02|27149.02|0
1638264300000|2021-11-30 09:25:00|27153.33|27153.33|27137.88|27137.88|27173.36|27173.36|27129.27|27129.27|0
1638264600000|2021-11-30 09:30:00|27146.49|27146.49|27187.03|27187.03|27191.33|27191.33|27117.85|27117.85|0
1638264900000|2021-11-30 09:35:00|27188.8|27188.8|27186.28|27186.28|27209.58|27209.58|27178.41|27178.41|0
1638265200000|2021-11-30 09:40:00|27194.89|27194.89|27208.56|27208.56|27225.03|27225.03|27190.58|27190.58|0
1638265500000|2021-11-30 09:45:00|27191.33|27191.33|27191.33|27191.33|27201.72|27201.72|27169.8|27169.8|0
1638265800000|2021-11-30 09:50:00|27174.11|27174.11|27184.5|27184.5|27206.03|27206.03|27174.11|27174.11|0
1638266100000|2021-11-30 09:55:00|27193.11|27193.11|27219.97|27219.97|27219.97|27219.97|27193.11|27193.11|0
1638266400000|2021-11-30 10:00:00|27223.53|27223.53|27202.75|27202.75|27252.92|27252.92|27194.14|27194.14|0
1638266700000|2021-11-30 10:05:00|27207.81|27207.81|27178.41|27178.41|27215.67|27215.67|27178.41|27178.41|0
1638267000000|2021-11-30 10:10:00|27174.11|27174.11|27134.8|27134.8|27182.72|27182.72|27134.8|27134.8|0
1638267300000|2021-11-30 10:15:00|27133.03|27133.03|27131.25|27131.25|27148.48|27148.48|27112.25|27112.25|0
1638267600000|2021-11-30 10:20:00|27135.56|27135.56|27136.31|27136.31|27146.7|27146.7|27132|27132|0
1638267900000|2021-11-30 10:25:00|27132|27132|27152.03|27152.03|27171.78|27171.78|27132|27132|0
1638268200000|2021-11-30 10:30:00|27147.72|27147.72|27187.51|27187.51|27187.51|27187.51|27147.72|27147.72|0
1638268500000|2021-11-30 10:35:00|27185.73|27185.73|27196.12|27196.12|27213.35|27213.35|27180.67|27180.67|0
1638268800000|2021-11-30 10:40:00|27197.9|27197.9|27187.51|27187.51|27215.12|27215.12|27187.51|27187.51|0
1638269100000|2021-11-30 10:45:00|27185.73|27185.73|27187.51|27187.51|27188.26|27188.26|27166.73|27166.73|0
1638269400000|2021-11-30 10:50:00|27191.81|27191.81|27194.34|27194.34|27213.35|27213.35|27177.12|27177.12|0
1638269700000|2021-11-30 10:55:00|27202.96|27202.96|27209.04|27209.04|27219.43|27219.43|27198.65|27198.65|0
1638270000000|2021-11-30 11:00:00|27217.65|27217.65|27209.04|27209.04|27236.65|27236.65|27196.87|27196.87|0
1638270300000|2021-11-30 11:05:00|27196.12|27196.12|27212.59|27212.59|27221.21|27221.21|27191.81|27191.81|0
1638270600000|2021-11-30 11:10:00|27216.9|27216.9|27228.31|27228.31|27243.01|27243.01|27216.9|27216.9|0
1638270900000|2021-11-30 11:15:00|27226.54|27226.54|27224.01|27224.01|27238.71|27238.71|27211.09|27211.09|0
1638271200000|2021-11-30 11:20:00|27219.7|27219.7|27225.03|27225.03|27244.04|27244.04|27208.29|27208.29|0
1638271500000|2021-11-30 11:25:00|27229.34|27229.34|27245.06|27245.06|27259.76|27259.76|27229.34|27229.34|0
1638271800000|2021-11-30 11:30:00|27249.37|27249.37|27266.59|27266.59|27270.9|27270.9|27245.06|27245.06|0
1638272100000|2021-11-30 11:35:00|27270.9|27270.9|27265.84|27265.84|27282.32|27282.32|27252.92|27252.92|0
1638272400000|2021-11-30 11:40:00|27261.54|27261.54|27297.01|27297.01|27297.01|27297.01|27249.37|27249.37|0
1638272700000|2021-11-30 11:45:00|27298.79|27298.79|27301.32|27301.32|27310.96|27310.96|27297.01|27297.01|0
1638273000000|2021-11-30 11:50:00|27288.4|27288.4|27272.68|27272.68|27297.01|27297.01|27266.59|27266.59|0
1638273300000|2021-11-30 11:55:00|27274.45|27274.45|27301.32|27301.32|27314.24|27314.24|27274.45|27274.45|0
1638273600000|2021-11-30 12:00:00|27288.4|27288.4|27329.96|27329.96|27346.43|27346.43|27284.09|27284.09|0
1638273900000|2021-11-30 12:05:00|27325.65|27325.65|27311.23|27311.23|27327.43|27327.43|27289.42|27289.42|0
1638274200000|2021-11-30 12:10:00|27313.01|27313.01|27337.34|27337.34|27337.34|27337.34|27313.01|27313.01|0
1638274500000|2021-11-30 12:15:00|27333.04|27333.04|27276.51|27276.51|27333.04|27333.04|27276.51|27276.51|0
1638274800000|2021-11-30 12:20:00|27272.95|27272.95|27312.73|27312.73|27312.73|27312.73|27272.95|27272.95|0
1638275100000|2021-11-30 12:25:00|27314.51|27314.51|27313.76|27313.76|27326.68|27326.68|27305.9|27305.9|0
1638275400000|2021-11-30 12:30:00|27322.37|27322.37|27266.87|27266.87|27322.37|27322.37|27266.87|27266.87|0
1638275700000|2021-11-30 12:35:00|27262.56|27262.56|27266.12|27266.12|27283.34|27283.34|27253.95|27253.95|0
1638276000000|2021-11-30 12:40:00|27267.89|27267.89|27255.72|27255.72|27267.89|27267.89|27253.2|27253.2|0
1638276300000|2021-11-30 12:45:00|27257.5|27257.5|27268.64|27268.64|27283.34|27283.34|27239.25|27239.25|0
1638276600000|2021-11-30 12:50:00|27270.42|27270.42|27252.92|27252.92|27281.56|27281.56|27252.92|27252.92|0
1638276900000|2021-11-30 12:55:00|27254.7|27254.7|27272.95|27272.95|27279.79|27279.79|27254.7|27254.7|0
1638277200000|2021-11-30 13:00:00|27277.26|27277.26|27259.01|27259.01|27281.56|27281.56|27259.01|27259.01|0
1638277500000|2021-11-30 13:05:00|27263.31|27263.31|27254.7|27254.7|27263.31|27263.31|27229.61|27229.61|0
1638277800000|2021-11-30 13:10:00|27259.01|27259.01|27289.42|27289.42|27290.18|27290.18|27254.7|27254.7|0
1638278100000|2021-11-30 13:15:00|27293.73|27293.73|27318.82|27318.82|27318.82|27318.82|27280.81|27280.81|0
1638278400000|2021-11-30 13:20:00|27327.43|27327.43|27300.57|27300.57|27327.43|27327.43|27300.57|27300.57|0
1638278700000|2021-11-30 13:25:00|27296.26|27296.26|27326.41|27326.41|27332.49|27332.49|27296.26|27296.26|0
1638279000000|2021-11-30 13:30:00|27322.1|27322.1|27332.49|27332.49|27332.49|27332.49|27301.32|27301.32|0
1638279300000|2021-11-30 13:35:00|27328.18|27328.18|27372.27|27372.27|27379.11|27379.11|27317.79|27317.79|0
1638279600000|2021-11-30 13:40:00|27367.97|27367.97|27381.91|27381.91|27381.91|27381.91|27361.13|27361.13|0
1638279900000|2021-11-30 13:45:00|27383.69|27383.69|27381.16|27381.16|27385.47|27385.47|27373.3|27373.3|0
1638280200000|2021-11-30 13:50:00|27376.85|27376.85|27390.04|27390.04|27390.04|27390.04|27372.55|27372.55|0
1638280500000|2021-11-30 13:55:00|27385.74|27385.74|27390.04|27390.04|27394.35|27394.35|27369.26|27369.26|0
1638280800000|2021-11-30 14:00:00|27394.35|27394.35|27410.07|27410.07|27410.07|27410.07|27382.18|27382.18|0
1638281100000|2021-11-30 14:05:00|27408.3|27408.3|27391.82|27391.82|27408.3|27408.3|27389.29|27389.29|0
1638281400000|2021-11-30 14:10:00|27396.13|27396.13|27429.08|27429.08|27433.38|27433.38|27396.13|27396.13|0
1638281700000|2021-11-30 14:15:00|27433.38|27433.38|27432.36|27432.36|27442|27442|27428.05|27428.05|0
1638282000000|2021-11-30 14:20:00|27428.05|27428.05|27440.97|27440.97|27450.61|27450.61|27428.05|27428.05|0
1638282300000|2021-11-30 14:25:00|27446.3|27446.3|27425.52|27425.52|27465.31|27465.31|27425.52|27425.52|0
1638282600000|2021-11-30 14:30:00|27427.3|27427.3|27355.87|27355.87|27443.77|27443.77|27347.25|27347.25|0
1638282900000|2021-11-30 14:35:00|27351.56|27351.56|27344.45|27344.45|27375.62|27375.62|27318.61|27318.61|0
1638283200000|2021-11-30 14:40:00|27348.76|27348.76|27376.37|27376.37|27395.38|27395.38|27340.14|27340.14|0
1638283500000|2021-11-30 14:45:00|27380.68|27380.68|27391.07|27391.07|27392.85|27392.85|27360.92|27360.92|0
1638283800000|2021-11-30 14:50:00|27382.46|27382.46|27392.09|27392.09|27392.09|27392.09|27362.7|27362.7|0
1638284100000|2021-11-30 14:55:00|27387.79|27387.79|27372.82|27372.82|27413.63|27413.63|27372.82|27372.82|0
1638284400000|2021-11-30 15:00:00|27371.04|27371.04|27354.84|27354.84|27375.35|27375.35|27333.04|27333.04|0
1638284700000|2021-11-30 15:05:00|27359.15|27359.15|27388.54|27388.54|27413.63|27413.63|27350.53|27350.53|0
1638285000000|2021-11-30 15:10:00|27392.85|27392.85|27377.88|27377.88|27401.46|27401.46|27358.87|27358.87|0
1638285300000|2021-11-30 15:15:00|27373.57|27373.57|27394.35|27394.35|27415.13|27415.13|27373.57|27373.57|0
1638285600000|2021-11-30 15:20:00|27392.57|27392.57|27389.77|27389.77|27392.57|27392.57|27362.16|27362.16|0
1638285900000|2021-11-30 15:25:00|27385.47|27385.47|27382.94|27382.94|27398.38|27398.38|27360.38|27360.38|0
1638286200000|2021-11-30 15:30:00|27391.55|27391.55|27419.17|27419.17|27457.17|27457.17|27391.55|27391.55|0
1638286500000|2021-11-30 15:35:00|27414.86|27414.86|27392.3|27392.3|27431.33|27431.33|27378.36|27378.36|0
1638286800000|2021-11-30 15:40:00|27396.61|27396.61|27404.47|27404.47|27413.08|27413.08|27385.47|27385.47|0
1638287100000|2021-11-30 15:45:00|27395.86|27395.86|27385.47|27385.47|27416.64|27416.64|27385.47|27385.47|0
1638287400000|2021-11-30 15:50:00|27381.16|27381.16|27339.6|27339.6|27381.16|27381.16|27320.6|27320.6|0
1638287700000|2021-11-30 15:55:00|27337.82|27337.82|27349.99|27349.99|27371.52|27371.52|27329.21|27329.21|0
1638288000000|2021-11-30 16:00:00|27341.38|27341.38|27401.19|27401.19|27406.25|27406.25|27333.51|27333.51|0
1638288300000|2021-11-30 16:05:00|27396.88|27396.88|27396.88|27396.88|27415.88|27415.88|27379.65|27379.65|0
1638288600000|2021-11-30 16:10:00|27401.19|27401.19|27437.96|27437.96|27455.94|27455.94|27401.19|27401.19|0
1638288900000|2021-11-30 16:15:00|27442.27|27442.27|27435.43|27435.43|27463.05|27463.05|27435.43|27435.43|0
1638289200000|2021-11-30 16:20:00|27433.66|27433.66|27382.46|27382.46|27439.74|27439.74|27378.15|27378.15|0
1638289500000|2021-11-30 16:25:00|27378.15|27378.15|27368.51|27368.51|27414.65|27414.65|27362.43|27362.43|0
1638346500000|2021-12-01 08:15:00|27412.81|27412.81|27435.37|27435.37|27462.5|27462.5|27408.5|27408.5|0
1638346800000|2021-12-01 08:20:00|27422.45|27422.45|27448.56|27448.56|27470.84|27470.84|27422.45|27422.45|0
1638347100000|2021-12-01 08:25:00|27439.95|27439.95|27423.74|27423.74|27455.67|27455.67|27402.96|27402.96|0
1638347400000|2021-12-01 08:30:00|27419.44|27419.44|27441.24|27441.24|27441.24|27441.24|27388.27|27388.27|0
1638347700000|2021-12-01 08:35:00|27439.47|27439.47|27456.69|27456.69|27482.53|27482.53|27429.08|27429.08|0
1638348000000|2021-12-01 08:40:00|27453.14|27453.14|27482.53|27482.53|27491.14|27491.14|27448.83|27448.83|0
1638348300000|2021-12-01 08:45:00|27480.75|27480.75|27503.58|27503.58|27516.5|27516.5|27480.75|27480.75|0
1638348600000|2021-12-01 08:50:00|27516.5|27516.5|27523.34|27523.34|27533.73|27533.73|27499.28|27499.28|0
1638348900000|2021-12-01 08:55:00|27519.03|27519.03|27532.98|27532.98|27537.28|27537.28|27498.25|27498.25|0
1638349200000|2021-12-01 09:00:00|27524.36|27524.36|27575.56|27575.56|27576.32|27576.32|27513.97|27513.97|0
1638349500000|2021-12-01 09:05:00|27584.18|27584.18|27570.5|27570.5|27588.76|27588.76|27554.78|27554.78|0
1638349800000|2021-12-01 09:10:00|27574.81|27574.81|27545.42|27545.42|27579.12|27579.12|27536.81|27536.81|0
1638350100000|2021-12-01 09:15:00|27541.11|27541.11|27486.36|27486.36|27541.11|27541.11|27482.05|27482.05|0
1638350400000|2021-12-01 09:20:00|27473.44|27473.44|27422.24|27422.24|27492.44|27492.44|27417.93|27417.93|0
1638350700000|2021-12-01 09:25:00|27420.46|27420.46|27441.24|27441.24|27441.24|27441.24|27418.69|27418.69|0
1638351000000|2021-12-01 09:30:00|27444.8|27444.8|27497.5|27497.5|27497.5|27497.5|27444.8|27444.8|0
1638351300000|2021-12-01 09:35:00|27501.81|27501.81|27490.66|27490.66|27501.81|27501.81|27484.58|27484.58|0
1638351600000|2021-12-01 09:40:00|27499.28|27499.28|27469.88|27469.88|27499.28|27499.28|27469.88|27469.88|0
1638351900000|2021-12-01 09:45:00|27465.58|27465.58|27491.14|27491.14|27499.76|27499.76|27443.77|27443.77|0
1638352200000|2021-12-01 09:50:00|27499.76|27499.76|27561.35|27561.35|27561.35|27561.35|27499|27499|0
1638352500000|2021-12-01 09:55:00|27559.57|27559.57|27505.57|27505.57|27559.57|27559.57|27503.79|27503.79|0
1638352800000|2021-12-01 10:00:00|27503.79|27503.79|27485.54|27485.54|27503.79|27503.79|27474.12|27474.12|0
1638353100000|2021-12-01 10:05:00|27489.85|27489.85|27502.01|27502.01|27509.87|27509.87|27489.85|27489.85|0
1638353400000|2021-12-01 10:10:00|27505.57|27505.57|27496.95|27496.95|27513.43|27513.43|27496.95|27496.95|0
1638353700000|2021-12-01 10:15:00|27498.73|27498.73|27521.29|27521.29|27527.37|27527.37|27498.73|27498.73|0
1638354000000|2021-12-01 10:20:00|27508.37|27508.37|27528.13|27528.13|27528.13|27528.13|27502.29|27502.29|0
1638354300000|2021-12-01 10:25:00|27524.57|27524.57|27530.65|27530.65|27539.27|27539.27|27524.57|27524.57|0
1638354600000|2021-12-01 10:30:00|27526.35|27526.35|27528.13|27528.13|27534.96|27534.96|27519.51|27519.51|0
1638354900000|2021-12-01 10:35:00|27526.35|27526.35|27537.22|27537.22|27544.33|27544.33|27522.79|27522.79|0
1638355200000|2021-12-01 10:40:00|27540.77|27540.77|27503.24|27503.24|27540.77|27540.77|27497.91|27497.91|0
1638355500000|2021-12-01 10:45:00|27498.94|27498.94|27521.02|27521.02|27532.16|27532.16|27498.94|27498.94|0
1638355800000|2021-12-01 10:50:00|27519.24|27519.24|27553.69|27553.69|27553.69|27553.69|27519.24|27519.24|0
1638356100000|2021-12-01 10:55:00|27558|27558|27550.14|27550.14|27558|27558|27545.83|27545.83|0
1638356400000|2021-12-01 11:00:00|27541.52|27541.52|27531.13|27531.13|27546.86|27546.86|27526.83|27526.83|0
1638356700000|2021-12-01 11:05:00|27526.83|27526.83|27528.6|27528.6|27528.6|27528.6|27513.91|27513.91|0
1638357000000|2021-12-01 11:10:00|27524.3|27524.3|27517.46|27517.46|27532.91|27532.91|27511.38|27511.38|0
1638357300000|2021-12-01 11:15:00|27513.16|27513.16|27534.96|27534.96|27534.96|27534.96|27504.54|27504.54|0
1638357600000|2021-12-01 11:20:00|27539.27|27539.27|27541.8|27541.8|27550.41|27550.41|27535.71|27535.71|0
1638357900000|2021-12-01 11:25:00|27546.1|27546.1|27568.66|27568.66|27577.27|27577.27|27546.1|27546.1|0
1638358200000|2021-12-01 11:30:00|27566.88|27566.88|27557.52|27557.52|27574.74|27574.74|27548.91|27548.91|0
1638358500000|2021-12-01 11:35:00|27561.82|27561.82|27555.74|27555.74|27563.6|27563.6|27555.74|27555.74|0
1638358800000|2021-12-01 11:40:00|27553.96|27553.96|27522.04|27522.04|27553.96|27553.96|27509.12|27509.12|0
1638359100000|2021-12-01 11:45:00|27516.71|27516.71|27526.35|27526.35|27528.88|27528.88|27507.34|27507.34|0
1638359400000|2021-12-01 11:50:00|27534.96|27534.96|27553.21|27553.21|27557.52|27557.52|27528.13|27528.13|0
1638359700000|2021-12-01 11:55:00|27551.43|27551.43|27595.52|27595.52|27595.52|27595.52|27541.04|27541.04|0
1638360000000|2021-12-01 12:00:00|27582.61|27582.61|27565.11|27565.11|27587.66|27587.66|27565.11|27565.11|0
1638360300000|2021-12-01 12:05:00|27569.41|27569.41|27558.27|27558.27|27575.5|27575.5|27556.49|27556.49|0
1638360600000|2021-12-01 12:10:00|27553.96|27553.96|27537.49|27537.49|27553.96|27553.96|27528.88|27528.88|0
1638360900000|2021-12-01 12:15:00|27541.8|27541.8|27528.88|27528.88|27552.19|27552.19|27520.26|27520.26|0
1638361200000|2021-12-01 12:20:00|27533.18|27533.18|27568.66|27568.66|27568.66|27568.66|27528.88|27528.88|0
1638361500000|2021-12-01 12:25:00|27564.35|27564.35|27560.05|27560.05|27571.19|27571.19|27545.35|27545.35|0
1638361800000|2021-12-01 12:30:00|27564.35|27564.35|27530.65|27530.65|27568.66|27568.66|27526.35|27526.35|0
1638362100000|2021-12-01 12:35:00|27532.43|27532.43|27543.09|27543.09|27547.4|27547.4|27529.15|27529.15|0
1638362400000|2021-12-01 12:40:00|27551.71|27551.71|27560.59|27560.59|27569.21|27569.21|27551.71|27551.71|0
1638362700000|2021-12-01 12:45:00|27558.82|27558.82|27570.71|27570.71|27570.71|27570.71|27552.46|27552.46|0
1638363000000|2021-12-01 12:50:00|27568.93|27568.93|27568.93|27568.93|27573.24|27573.24|27556.77|27556.77|0
1638363300000|2021-12-01 12:55:00|27564.63|27564.63|27583.63|27583.63|27592.24|27592.24|27564.63|27564.63|0
1638363600000|2021-12-01 13:00:00|27579.32|27579.32|27547.4|27547.4|27579.32|27579.32|27547.4|27547.4|0
1638363900000|2021-12-01 13:05:00|27551.71|27551.71|27577.55|27577.55|27577.55|27577.55|27551.71|27551.71|0
1638364200000|2021-12-01 13:10:00|27568.93|27568.93|27568.93|27568.93|27573.24|27573.24|27564.63|27564.63|0
1638364500000|2021-12-01 13:15:00|27573.24|27573.24|27583.63|27583.63|27583.63|27583.63|27566.4|27566.4|0
1638364800000|2021-12-01 13:20:00|27587.94|27587.94|27575.02|27575.02|27596.55|27596.55|27575.02|27575.02|0
1638365100000|2021-12-01 13:25:00|27579.32|27579.32|27583.63|27583.63|27583.63|27583.63|27570.71|27570.71|0
1638365400000|2021-12-01 13:30:00|27585.41|27585.41|27591.49|27591.49|27597.57|27597.57|27583.63|27583.63|0
1638365700000|2021-12-01 13:35:00|27589.71|27589.71|27594.02|27594.02|27594.02|27594.02|27585.41|27585.41|0
1638366000000|2021-12-01 13:40:00|27589.71|27589.71|27619.11|27619.11|27619.11|27619.11|27589.71|27589.71|0
1638366300000|2021-12-01 13:45:00|27617.33|27617.33|27602.63|27602.63|27617.33|27617.33|27592.24|27592.24|0
1638366600000|2021-12-01 13:50:00|27606.94|27606.94|27611.25|27611.25|27619.86|27619.86|27606.94|27606.94|0
1638366900000|2021-12-01 13:55:00|27615.55|27615.55|27622.66|27622.66|27627.99|27627.99|27615.55|27615.55|0
1638367200000|2021-12-01 14:00:00|27620.88|27620.88|27636.33|27636.33|27636.33|27636.33|27604.41|27604.41|0
1638367500000|2021-12-01 14:05:00|27638.11|27638.11|27632.03|27632.03|27642.42|27642.42|27632.03|27632.03|0
1638367800000|2021-12-01 14:10:00|27640.64|27640.64|27634.56|27634.56|27642.42|27642.42|27630.25|27630.25|0
1638368100000|2021-12-01 14:15:00|27632.78|27632.78|27635.79|27635.79|27643.65|27643.65|27624.92|27624.92|0
1638368400000|2021-12-01 14:20:00|27631.48|27631.48|27653.01|27653.01|27657.32|27657.32|27631.48|27631.48|0
1638368700000|2021-12-01 14:25:00|27648.71|27648.71|27637.56|27637.56|27675.57|27675.57|27637.56|27637.56|0
1638369000000|2021-12-01 14:30:00|27639.34|27639.34|27606.39|27606.39|27651.24|27651.24|27597.78|27597.78|0
1638369300000|2021-12-01 14:35:00|27597.78|27597.78|27663.4|27663.4|27663.4|27663.4|27597.78|27597.78|0
1638369600000|2021-12-01 14:40:00|27654.79|27654.79|27596.48|27596.48|27693.55|27693.55|27596.48|27596.48|0
1638369900000|2021-12-01 14:45:00|27600.79|27600.79|27592.45|27592.45|27625.88|27625.88|27582.06|27582.06|0
1638370200000|2021-12-01 14:50:00|27590.67|27590.67|27598.53|27598.53|27613.23|27613.23|27579.53|27579.53|0
1638370500000|2021-12-01 14:55:00|27594.23|27594.23|27576.25|27576.25|27621.09|27621.09|27576.25|27576.25|0
1638370800000|2021-12-01 15:00:00|27574.47|27574.47|27621.36|27621.36|27647.48|27647.48|27574.47|27574.47|0
1638371100000|2021-12-01 15:05:00|27625.67|27625.67|27596.28|27596.28|27647.2|27647.2|27585.89|27585.89|0
1638371400000|2021-12-01 15:10:00|27600.58|27600.58|27596.28|27596.28|27630.73|27630.73|27583.36|27583.36|0
1638371700000|2021-12-01 15:15:00|27600.58|27600.58|27609.95|27609.95|27613.5|27613.5|27576.52|27576.52|0
1638372000000|2021-12-01 15:20:00|27601.34|27601.34|27601.34|27601.34|27627.17|27627.17|27590.95|27590.95|0
1638372300000|2021-12-01 15:25:00|27592.72|27592.72|27574.74|27574.74|27605.64|27605.64|27559.3|27559.3|0
1638372600000|2021-12-01 15:30:00|27576.52|27576.52|27595.52|27595.52|27599.83|27599.83|27576.52|27576.52|0
1638372900000|2021-12-01 15:35:00|27599.83|27599.83|27607.42|27607.42|27613.5|27613.5|27581.58|27581.58|0
1638373200000|2021-12-01 15:40:00|27603.11|27603.11|27585.89|27585.89|27614.25|27614.25|27579.8|27579.8|0
1638373500000|2021-12-01 15:45:00|27581.58|27581.58|27566.13|27566.13|27602.36|27602.36|27560.05|27560.05|0
1638373800000|2021-12-01 15:50:00|27570.44|27570.44|27573.99|27573.99|27583.36|27583.36|27542.82|27542.82|0
1638374100000|2021-12-01 15:55:00|27569.69|27569.69|27601.61|27601.61|27601.61|27601.61|27563.6|27563.6|0
1638374400000|2021-12-01 16:00:00|27605.91|27605.91|27609.47|27609.47|27622.39|27622.39|27594.77|27594.77|0
1638374700000|2021-12-01 16:05:00|27613.78|27613.78|27612|27612|27622.39|27622.39|27570.71|27570.71|0
1638375000000|2021-12-01 16:10:00|27610.22|27610.22|27629.22|27629.22|27637.84|27637.84|27603.39|27603.39|0
1638375300000|2021-12-01 16:15:00|27624.92|27624.92|27649.25|27649.25|27664.97|27664.97|27624.92|27624.92|0
1638375600000|2021-12-01 16:20:00|27654.58|27654.58|27683.23|27683.23|27700.45|27700.45|27653.83|27653.83|0
1638375900000|2021-12-01 16:25:00|27678.92|27678.92|27669.28|27669.28|27694.37|27694.37|27662.45|27662.45|0
1638432900000|2021-12-02 08:15:00|27408.77|27408.77|27438.92|27438.92|27464.28|27464.28|27394.08|27394.08|0
1638433200000|2021-12-02 08:20:00|27434.61|27434.61|27486.56|27486.56|27486.56|27486.56|27432.84|27432.84|0
1638433500000|2021-12-02 08:25:00|27490.87|27490.87|27505.57|27505.57|27506.32|27506.32|27489.09|27489.09|0
1638433800000|2021-12-02 08:30:00|27508.1|27508.1|27446.51|27446.51|27508.1|27508.1|27446.51|27446.51|0
1638434100000|2021-12-02 08:35:00|27450.06|27450.06|27435.09|27435.09|27502.77|27502.77|27410.01|27410.01|0
1638434400000|2021-12-02 08:40:00|27440.42|27440.42|27456.9|27456.9|27472.35|27472.35|27436.12|27436.12|0
1638434700000|2021-12-02 08:45:00|27465.51|27465.51|27418.89|27418.89|27469.82|27469.82|27418.89|27418.89|0
1638435000000|2021-12-02 08:50:00|27412.81|27412.81|27458.68|27458.68|27460.45|27460.45|27392.03|27392.03|0
1638435300000|2021-12-02 08:55:00|27456.9|27456.9|27456.15|27456.15|27476.93|27476.93|27445.76|27445.76|0
1638435600000|2021-12-02 09:00:00|27451.84|27451.84|27459.43|27459.43|27461.2|27461.2|27421.42|27421.42|0
1638435900000|2021-12-02 09:05:00|27457.65|27457.65|27458.68|27458.68|27478.43|27478.43|27440.42|27440.42|0
1638436200000|2021-12-02 09:10:00|27467.29|27467.29|27481.99|27481.99|27494.15|27494.15|27458.68|27458.68|0
1638436500000|2021-12-02 09:15:00|27477.68|27477.68|27494.9|27494.9|27503.52|27503.52|27477.68|27477.68|0
1638436800000|2021-12-02 09:20:00|27490.6|27490.6|27499.96|27499.96|27517.19|27517.19|27485.27|27485.27|0
1638437100000|2021-12-02 09:25:00|27495.66|27495.66|27489.57|27489.57|27495.66|27495.66|27449.79|27449.79|0
1638437400000|2021-12-02 09:30:00|27487.8|27487.8|27473.1|27473.1|27496.41|27496.41|27454.1|27454.1|0
1638437700000|2021-12-02 09:35:00|27477.41|27477.41|27499.96|27499.96|27506.05|27506.05|27473.1|27473.1|0
1638438000000|2021-12-02 09:40:00|27501.74|27501.74|27474.12|27474.12|27501.74|27501.74|27451.57|27451.57|0
1638438300000|2021-12-02 09:45:00|27469.82|27469.82|27454.1|27454.1|27473.1|27473.1|27449.79|27449.79|0
1638438600000|2021-12-02 09:50:00|27449.79|27449.79|27473.1|27473.1|27473.1|27473.1|27443.71|27443.71|0
1638438900000|2021-12-02 09:55:00|27464.49|27464.49|27520.74|27520.74|27525.05|27525.05|27464.49|27464.49|0
1638439200000|2021-12-02 10:00:00|27516.44|27516.44|27496.41|27496.41|27516.44|27516.44|27483.49|27483.49|0
1638439500000|2021-12-02 10:05:00|27492.1|27492.1|27483.49|27483.49|27498.19|27498.19|27475.63|27475.63|0
1638439800000|2021-12-02 10:10:00|27479.18|27479.18|27437.62|27437.62|27483.49|27483.49|27433.32|27433.32|0
1638440100000|2021-12-02 10:15:00|27434.07|27434.07|27437.62|27437.62|27437.62|27437.62|27419.37|27419.37|0
1638440400000|2021-12-02 10:20:00|27441.93|27441.93|27452.32|27452.32|27465.24|27465.24|27429.01|27429.01|0
1638440700000|2021-12-02 10:25:00|27448.01|27448.01|27442.68|27442.68|27450.54|27450.54|27432.29|27432.29|0
1638441000000|2021-12-02 10:30:00|27438.37|27438.37|27442.68|27442.68|27442.68|27442.68|27427.98|27427.98|0
1638441300000|2021-12-02 10:35:00|27446.99|27446.99|27471.32|27471.32|27471.32|27471.32|27446.99|27446.99|0
1638441600000|2021-12-02 10:40:00|27473.1|27473.1|27466.26|27466.26|27473.1|27473.1|27460.18|27460.18|0
1638441900000|2021-12-02 10:45:00|27464.49|27464.49|27434.82|27434.82|27464.49|27464.49|27430.51|27430.51|0
1638442200000|2021-12-02 10:50:00|27433.04|27433.04|27448.76|27448.76|27448.76|27448.76|27433.04|27433.04|0
1638442500000|2021-12-02 10:55:00|27446.99|27446.99|27440.9|27440.9|27446.99|27446.99|27434.82|27434.82|0
1638442800000|2021-12-02 11:00:00|27427.98|27427.98|27418.35|27418.35|27427.98|27427.98|27418.35|27418.35|0
1638443100000|2021-12-02 11:05:00|27416.57|27416.57|27401.87|27401.87|27416.57|27416.57|27401.87|27401.87|0
1638443400000|2021-12-02 11:10:00|27406.18|27406.18|27385.4|27385.4|27406.18|27406.18|27380.07|27380.07|0
1638443700000|2021-12-02 11:15:00|27389.7|27389.7|27379.31|27379.31|27392.23|27392.23|27379.31|27379.31|0
1638444000000|2021-12-02 11:20:00|27383.62|27383.62|27379.31|27379.31|27383.62|27383.62|27375.01|27375.01|0
1638444300000|2021-12-02 11:25:00|27383.62|27383.62|27394.01|27394.01|27406.93|27406.93|27383.62|27383.62|0
1638444600000|2021-12-02 11:30:00|27395.79|27395.79|27375.01|27375.01|27398.32|27398.32|27375.01|27375.01|0
1638444900000|2021-12-02 11:35:00|27376.79|27376.79|27381.09|27381.09|27381.09|27381.09|27368.17|27368.17|0
1638445200000|2021-12-02 11:40:00|27376.79|27376.79|27379.31|27379.31|27395.79|27395.79|27376.79|27376.79|0
1638445500000|2021-12-02 11:45:00|27375.76|27375.76|27373.23|27373.23|27377.54|27377.54|27369.68|27369.68|0
1638445800000|2021-12-02 11:50:00|27368.92|27368.92|27360.31|27360.31|27373.23|27373.23|27356.01|27356.01|0
1638446100000|2021-12-02 11:55:00|27362.09|27362.09|27359.56|27359.56|27365.64|27365.64|27350.95|27350.95|0
1638446400000|2021-12-02 12:00:00|27361.34|27361.34|27400.37|27400.37|27400.37|27400.37|27361.34|27361.34|0
1638446700000|2021-12-02 12:05:00|27391.76|27391.76|27369.2|27369.2|27391.76|27391.76|27369.2|27369.2|0
1638447000000|2021-12-02 12:10:00|27364.89|27364.89|27373.5|27373.5|27377.81|27377.81|27353.48|27353.48|0
1638447300000|2021-12-02 12:15:00|27371.73|27371.73|27377.81|27377.81|27386.42|27386.42|27371.73|27371.73|0
1638447600000|2021-12-02 12:20:00|27373.5|27373.5|27410.01|27410.01|27410.01|27410.01|27373.5|27373.5|0
1638447900000|2021-12-02 12:25:00|27401.39|27401.39|27399.62|27399.62|27403.17|27403.17|27389.23|27389.23|0
1638448200000|2021-12-02 12:30:00|27395.31|27395.31|27395.31|27395.31|27399.62|27399.62|27389.23|27389.23|0
1638448500000|2021-12-02 12:35:00|27391|27391|27393.53|27393.53|27402.15|27402.15|27391|27391|0
1638448800000|2021-12-02 12:40:00|27384.92|27384.92|27372|27372|27389.23|27389.23|27370.22|27370.22|0
1638449100000|2021-12-02 12:45:00|27373.78|27373.78|27391|27391|27391|27391|27373.78|27373.78|0
1638449400000|2021-12-02 12:50:00|27395.31|27395.31|27411.78|27411.78|27414.31|27414.31|27382.39|27382.39|0
1638449700000|2021-12-02 12:55:00|27416.09|27416.09|27411.78|27411.78|27422.17|27422.17|27411.78|27411.78|0
1638450000000|2021-12-02 13:00:00|27416.09|27416.09|27453.34|27453.34|27453.34|27453.34|27411.78|27411.78|0
1638450300000|2021-12-02 13:05:00|27466.26|27466.26|27463.73|27463.73|27470.57|27470.57|27455.12|27455.12|0
1638450600000|2021-12-02 13:10:00|27465.51|27465.51|27468.04|27468.04|27468.04|27468.04|27459.43|27459.43|0
1638450900000|2021-12-02 13:15:00|27476.65|27476.65|27469.82|27469.82|27482.74|27482.74|27468.04|27468.04|0
1638451200000|2021-12-02 13:20:00|27468.04|27468.04|27445.48|27445.48|27469.82|27469.82|27441.18|27441.18|0
1638451500000|2021-12-02 13:25:00|27441.18|27441.18|27447.26|27447.26|27447.26|27447.26|27428.26|27428.26|0
1638451800000|2021-12-02 13:30:00|27442.95|27442.95|27469.82|27469.82|27474.12|27474.12|27442.95|27442.95|0
1638452100000|2021-12-02 13:35:00|27468.04|27468.04|27454.1|27454.1|27474.12|27474.12|27449.04|27449.04|0
1638452400000|2021-12-02 13:40:00|27449.79|27449.79|27416.09|27416.09|27449.79|27449.79|27416.09|27416.09|0
1638452700000|2021-12-02 13:45:00|27411.78|27411.78|27424.7|27424.7|27424.7|27424.7|27410.01|27410.01|0
1638453000000|2021-12-02 13:50:00|27422.93|27422.93|27422.93|27422.93|27427.23|27427.23|27408.23|27408.23|0
1638453300000|2021-12-02 13:55:00|27418.62|27418.62|27406.45|27406.45|27422.93|27422.93|27406.45|27406.45|0
1638453600000|2021-12-02 14:00:00|27404.67|27404.67|27377.06|27377.06|27404.67|27404.67|27377.06|27377.06|0
1638453900000|2021-12-02 14:05:00|27372.75|27372.75|27381.36|27381.36|27381.36|27381.36|27372.75|27372.75|0
1638454200000|2021-12-02 14:10:00|27377.06|27377.06|27389.98|27389.98|27389.98|27389.98|27377.06|27377.06|0
1638454500000|2021-12-02 14:15:00|27388.2|27388.2|27365.92|27365.92|27389.98|27389.98|27364.89|27364.89|0
1638454800000|2021-12-02 14:20:00|27361.61|27361.61|27380.61|27380.61|27382.39|27382.39|27361.61|27361.61|0
1638455100000|2021-12-02 14:25:00|27376.31|27376.31|27408.23|27408.23|27412.54|27412.54|27376.31|27376.31|0
1638455400000|2021-12-02 14:30:00|27412.54|27412.54|27430.79|27430.79|27551.64|27551.64|27408.23|27408.23|0
1638455700000|2021-12-02 14:35:00|27429.01|27429.01|27456.63|27456.63|27472.35|27472.35|27408.23|27408.23|0
1638456000000|2021-12-02 14:40:00|27458.4|27458.4|27435.84|27435.84|27480.69|27480.69|27427.23|27427.23|0
1638456300000|2021-12-02 14:45:00|27431.54|27431.54|27421.15|27421.15|27461.68|27461.68|27417.59|27417.59|0
1638456600000|2021-12-02 14:50:00|27419.37|27419.37|27425.45|27425.45|27459.15|27459.15|27406.45|27406.45|0
1638456900000|2021-12-02 14:55:00|27429.76|27429.76|27436.6|27436.6|27448.76|27448.76|27415.06|27415.06|0
1638457200000|2021-12-02 15:00:00|27432.29|27432.29|27470.3|27470.3|27480.69|27480.69|27427.98|27427.98|0
1638457500000|2021-12-02 15:05:00|27464.21|27464.21|27461.68|27461.68|27465.99|27465.99|27440.9|27440.9|0
1638457800000|2021-12-02 15:10:00|27451.29|27451.29|27492.85|27492.85|27512.61|27512.61|27432.29|27432.29|0
1638458100000|2021-12-02 15:15:00|27501.47|27501.47|27497.16|27497.16|27507.55|27507.55|27471.32|27471.32|0
1638458400000|2021-12-02 15:20:00|27488.55|27488.55|27486.77|27486.77|27505.77|27505.77|27473.85|27473.85|0
1638458700000|2021-12-02 15:25:00|27482.46|27482.46|27510.35|27510.35|27510.35|27510.35|27459.15|27459.15|0
1638459000000|2021-12-02 15:30:00|27506.05|27506.05|27516.16|27516.16|27525.8|27525.8|27499.96|27499.96|0
1638459300000|2021-12-02 15:35:00|27503.24|27503.24|27484.99|27484.99|27530.86|27530.86|27484.99|27484.99|0
1638459600000|2021-12-02 15:40:00|27488.55|27488.55|27472.83|27472.83|27492.85|27492.85|27464.21|27464.21|0
1638459900000|2021-12-02 15:45:00|27468.52|27468.52|27505.77|27505.77|27505.77|27505.77|27465.99|27465.99|0
1638460200000|2021-12-02 15:50:00|27492.85|27492.85|27483.22|27483.22|27505.77|27505.77|27474.6|27474.6|0
1638460500000|2021-12-02 15:55:00|27487.52|27487.52|27512.61|27512.61|27512.61|27512.61|27467.77|27467.77|0
1638460800000|2021-12-02 16:00:00|27504|27504|27512.61|27512.61|27521.22|27521.22|27501.47|27501.47|0
1638461100000|2021-12-02 16:05:00|27514.39|27514.39|27516.16|27516.16|27516.16|27516.16|27504|27504|0
1638461400000|2021-12-02 16:10:00|27511.86|27511.86|27480.69|27480.69|27511.86|27511.86|27474.6|27474.6|0
1638461700000|2021-12-02 16:15:00|27482.46|27482.46|27458.88|27458.88|27482.46|27482.46|27453.82|27453.82|0
1638462000000|2021-12-02 16:20:00|27460.66|27460.66|27463.19|27463.19|27491.83|27491.83|27458.88|27458.88|0
1638462300000|2021-12-02 16:25:00|27458.88|27458.88|27413.01|27413.01|27463.19|27463.19|27400.09|27400.09|0
1638519300000|2021-12-03 08:15:00|27419.17|27419.17|27468.31|27468.31|27484.79|27484.79|27408.77|27408.77|0
1638519600000|2021-12-03 08:20:00|27466.54|27466.54|27448.29|27448.29|27470.84|27470.84|27445.76|27445.76|0
1638519900000|2021-12-03 08:25:00|27446.51|27446.51|27440.42|27440.42|27450.81|27450.81|27436.12|27436.12|0
1638520200000|2021-12-03 08:30:00|27444.73|27444.73|27437.9|27437.9|27463.73|27463.73|27433.59|27433.59|0
1638520500000|2021-12-03 08:35:00|27433.59|27433.59|27417.11|27417.11|27446.51|27446.51|27417.11|27417.11|0
1638520800000|2021-12-03 08:40:00|27430.03|27430.03|27439.4|27439.4|27443.71|27443.71|27430.03|27430.03|0
1638521100000|2021-12-03 08:45:00|27444.73|27444.73|27435.84|27435.84|27455.12|27455.12|27435.09|27435.09|0
1638521400000|2021-12-03 08:50:00|27440.15|27440.15|27431.54|27431.54|27446.24|27446.24|27427.98|27427.98|0
1638521700000|2021-12-03 08:55:00|27444.46|27444.46|27445.48|27445.48|27447.26|27447.26|27440.15|27440.15|0
1638522000000|2021-12-03 09:00:00|27449.79|27449.79|27414.31|27414.31|27449.79|27449.79|27412.54|27412.54|0
1638522300000|2021-12-03 09:05:00|27408.98|27408.98|27410.76|27410.76|27415.06|27415.06|27404.67|27404.67|0
1638522600000|2021-12-03 09:10:00|27412.54|27412.54|27440.15|27440.15|27440.15|27440.15|27412.54|27412.54|0
1638522900000|2021-12-03 09:15:00|27448.76|27448.76|27450.54|27450.54|27454.85|27454.85|27448.76|27448.76|0
1638523200000|2021-12-03 09:20:00|27452.32|27452.32|27457.38|27457.38|27478.16|27478.16|27452.32|27452.32|0
1638523500000|2021-12-03 09:25:00|27453.07|27453.07|27442.68|27442.68|27453.07|27453.07|27442.68|27442.68|0
1638523800000|2021-12-03 09:30:00|27446.99|27446.99|27442.68|27442.68|27448.76|27448.76|27435.84|27435.84|0
1638524100000|2021-12-03 09:35:00|27446.99|27446.99|27454.85|27454.85|27455.6|27455.6|27442.68|27442.68|0
1638524400000|2021-12-03 09:40:00|27459.15|27459.15|27467.77|27467.77|27467.77|27467.77|27459.15|27459.15|0
1638524700000|2021-12-03 09:45:00|27463.46|27463.46|27463.46|27463.46|27486.77|27486.77|27463.46|27463.46|0
1638525000000|2021-12-03 09:50:00|27467.77|27467.77|27438.37|27438.37|27467.77|27467.77|27434.07|27434.07|0
1638525300000|2021-12-03 09:55:00|27444.46|27444.46|27464.49|27464.49|27469.82|27469.82|27444.46|27444.46|0
1638525600000|2021-12-03 10:00:00|27460.18|27460.18|27463.73|27463.73|27468.04|27468.04|27457.65|27457.65|0
1638525900000|2021-12-03 10:05:00|27459.43|27459.43|27459.43|27459.43|27468.04|27468.04|27450.81|27450.81|0
1638526200000|2021-12-03 10:10:00|27461.2|27461.2|27457.65|27457.65|27465.51|27465.51|27453.34|27453.34|0
1638526500000|2021-12-03 10:15:00|27453.34|27453.34|27454.1|27454.1|27454.1|27454.1|27416.84|27416.84|0
1638526800000|2021-12-03 10:20:00|27452.32|27452.32|27434.07|27434.07|27454.1|27454.1|27427.23|27427.23|0
1638527100000|2021-12-03 10:25:00|27429.76|27429.76|27440.15|27440.15|27441.93|27441.93|27429.76|27429.76|0
1638527400000|2021-12-03 10:30:00|27438.37|27438.37|27444.46|27444.46|27448.76|27448.76|27434.07|27434.07|0
1638527700000|2021-12-03 10:35:00|27440.15|27440.15|27438.37|27438.37|27448.76|27448.76|27438.37|27438.37|0
1638528000000|2021-12-03 10:40:00|27436.6|27436.6|27436.6|27436.6|27446.99|27446.99|27421.9|27421.9|0
1638528300000|2021-12-03 10:45:00|27440.9|27440.9|27420.12|27420.12|27445.21|27445.21|27420.12|27420.12|0
1638528600000|2021-12-03 10:50:00|27421.9|27421.9|27426.21|27426.21|27435.84|27435.84|27421.9|27421.9|0
1638528900000|2021-12-03 10:55:00|27434.82|27434.82|27439.13|27439.13|27439.13|27439.13|27434.82|27434.82|0
1638529200000|2021-12-03 11:00:00|27443.43|27443.43|27470.3|27470.3|27470.3|27470.3|27443.43|27443.43|0
1638529500000|2021-12-03 11:05:00|27474.6|27474.6|27489.57|27489.57|27497.43|27497.43|27474.6|27474.6|0
1638529800000|2021-12-03 11:10:00|27493.88|27493.88|27483.49|27483.49|27504.27|27504.27|27483.49|27483.49|0
1638530100000|2021-12-03 11:15:00|27487.8|27487.8|27524.57|27524.57|27524.57|27524.57|27487.8|27487.8|0
1638530400000|2021-12-03 11:20:00|27515.96|27515.96|27519.24|27519.24|27522.79|27522.79|27507.07|27507.07|0
1638530700000|2021-12-03 11:25:00|27517.46|27517.46|27510.63|27510.63|27521.02|27521.02|27510.63|27510.63|0
1638531000000|2021-12-03 11:30:00|27508.85|27508.85|27503.52|27503.52|27508.85|27508.85|27499.21|27499.21|0
1638531300000|2021-12-03 11:35:00|27507.07|27507.07|27491.35|27491.35|27507.07|27507.07|27487.04|27487.04|0
1638531600000|2021-12-03 11:40:00|27495.66|27495.66|27495.66|27495.66|27497.43|27497.43|27492.1|27492.1|0
1638531900000|2021-12-03 11:45:00|27491.35|27491.35|27496.68|27496.68|27496.68|27496.68|27484.51|27484.51|0
1638532200000|2021-12-03 11:50:00|27500.99|27500.99|27500.99|27500.99|27505.29|27505.29|27500.99|27500.99|0
1638532500000|2021-12-03 11:55:00|27505.29|27505.29|27511.38|27511.38|27511.38|27511.38|27505.29|27505.29|0
1638532800000|2021-12-03 12:00:00|27515.68|27515.68|27563.33|27563.33|27563.33|27563.33|27502.77|27502.77|0
1638533100000|2021-12-03 12:05:00|27561.55|27561.55|27548.63|27548.63|27561.55|27561.55|27548.63|27548.63|0
1638533400000|2021-12-03 12:10:00|27552.94|27552.94|27557.25|27557.25|27561.55|27561.55|27552.94|27552.94|0
1638533700000|2021-12-03 12:15:00|27548.63|27548.63|27551.16|27551.16|27552.94|27552.94|27548.63|27548.63|0
1638534000000|2021-12-03 12:20:00|27549.38|27549.38|27549.38|27549.38|27549.38|27549.38|27545.08|27545.08|0
1638534300000|2021-12-03 12:25:00|27547.61|27547.61|27552.94|27552.94|27552.94|27552.94|27544.05|27544.05|0
1638534600000|2021-12-03 12:30:00|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|0
1638534900000|2021-12-03 12:35:00|27552.94|27552.94|27546.1|27546.1|27554.72|27554.72|27546.1|27546.1|0
1638535200000|2021-12-03 12:40:00|27550.41|27550.41|27559.02|27559.02|27559.02|27559.02|27550.41|27550.41|0
1638535500000|2021-12-03 12:45:00|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|27554.72|0
1638535800000|2021-12-03 12:50:00|27546.1|27546.1|27540.02|27540.02|27546.1|27546.1|27540.02|27540.02|0
1638536100000|2021-12-03 12:55:00|27531.41|27531.41|27535.71|27535.71|27535.71|27535.71|27531.41|27531.41|0
1638536400000|2021-12-03 13:00:00|27537.49|27537.49|27546.1|27546.1|27546.1|27546.1|27537.49|27537.49|0
1638536700000|2021-12-03 13:05:00|27553.21|27553.21|27548.91|27548.91|27553.21|27553.21|27548.91|27548.91|0
1638537000000|2021-12-03 13:10:00|27544.6|27544.6|27542.82|27542.82|27544.6|27544.6|27534.21|27534.21|0
1638537300000|2021-12-03 13:15:00|27541.04|27541.04|27523.82|27523.82|27541.04|27541.04|27523.82|27523.82|0
1638537600000|2021-12-03 13:20:00|27515.21|27515.21|27510.9|27510.9|27515.21|27515.21|27510.9|27510.9|0
1638537900000|2021-12-03 13:25:00|27509.12|27509.12|27538.52|27538.52|27538.52|27538.52|27509.12|27509.12|0
1638538200000|2021-12-03 13:30:00|27529.9|27529.9|27545.35|27545.35|27558.27|27558.27|27504.82|27504.82|0
1638538500000|2021-12-03 13:35:00|27549.66|27549.66|27551.43|27551.43|27553.96|27553.96|27540.02|27540.02|0
1638538800000|2021-12-03 13:40:00|27547.13|27547.13|27563.6|27563.6|27563.6|27563.6|27546.38|27546.38|0
1638539100000|2021-12-03 13:45:00|27561.82|27561.82|27581.85|27581.85|27590.47|27590.47|27555.74|27555.74|0
1638539400000|2021-12-03 13:50:00|27578.3|27578.3|27571.46|27571.46|27578.3|27578.3|27565.38|27565.38|0
1638539700000|2021-12-03 13:55:00|27580.08|27580.08|27576.52|27576.52|27599.35|27599.35|27567.16|27567.16|0
1638540000000|2021-12-03 14:00:00|27574.74|27574.74|27599.08|27599.08|27599.08|27599.08|27574.74|27574.74|0
1638540300000|2021-12-03 14:05:00|27594.77|27594.77|27624.17|27624.17|27624.17|27624.17|27593|27593|0
1638540600000|2021-12-03 14:10:00|27632.78|27632.78|27621.64|27621.64|27644.95|27644.95|27621.64|27621.64|0
1638540900000|2021-12-03 14:15:00|27619.86|27619.86|27644.95|27644.95|27644.95|27644.95|27619.86|27619.86|0
1638541200000|2021-12-03 14:20:00|27648.5|27648.5|27646.72|27646.72|27650.28|27650.28|27644.19|27644.19|0
1638541500000|2021-12-03 14:25:00|27642.42|27642.42|27652.81|27652.81|27657.11|27657.11|27639.89|27639.89|0
1638541800000|2021-12-03 14:30:00|27648.5|27648.5|27620.88|27620.88|27661.42|27661.42|27612.27|27612.27|0
1638542100000|2021-12-03 14:35:00|27622.66|27622.66|27625.19|27625.19|27638.11|27638.11|27600.1|27600.1|0
1638542400000|2021-12-03 14:40:00|27629.5|27629.5|27625.94|27625.94|27642.42|27642.42|27617.33|27617.33|0
1638542700000|2021-12-03 14:45:00|27630.25|27630.25|27638.11|27638.11|27649.25|27649.25|27613.78|27613.78|0
1638543000000|2021-12-03 14:50:00|27633.8|27633.8|27627.72|27627.72|27636.33|27636.33|27600.86|27600.86|0
1638543300000|2021-12-03 14:55:00|27614.8|27614.8|27621.16|27621.16|27642.69|27642.69|27609.74|27609.74|0
1638543600000|2021-12-03 15:00:00|27616.85|27616.85|27688.56|27688.56|27698.19|27698.19|27616.85|27616.85|0
1638543900000|2021-12-03 15:05:00|27679.94|27679.94|27666|27666|27697.17|27697.17|27664.22|27664.22|0
1638544200000|2021-12-03 15:10:00|27661.69|27661.69|27685.75|27685.75|27700.45|27700.45|27661.69|27661.69|0
1638544500000|2021-12-03 15:15:00|27690.06|27690.06|27743.79|27743.79|27764.57|27764.57|27690.06|27690.06|0
1638544800000|2021-12-03 15:20:00|27739.48|27739.48|27745.29|27745.29|27745.29|27745.29|27710.84|27710.84|0
1638545100000|2021-12-03 15:25:00|27753.91|27753.91|27751.38|27751.38|27759.99|27759.99|27739.21|27739.21|0
1638545400000|2021-12-03 15:30:00|27733.13|27733.13|27753.15|27753.15|27759.99|27759.99|27717.68|27717.68|0
1638545700000|2021-12-03 15:35:00|27751.38|27751.38|27755.68|27755.68|27767.85|27767.85|27732.37|27732.37|0
1638546000000|2021-12-03 15:40:00|27751.38|27751.38|27735.93|27735.93|27751.38|27751.38|27728.07|27728.07|0
1638546300000|2021-12-03 15:45:00|27731.62|27731.62|27715.9|27715.9|27735.93|27735.93|27702.98|27702.98|0
1638546600000|2021-12-03 15:50:00|27717.68|27717.68|27726.29|27726.29|27738.46|27738.46|27702.98|27702.98|0
1638546900000|2021-12-03 15:55:00|27721.98|27721.98|27731.62|27731.62|27758.49|27758.49|27711.59|27711.59|0
1638547200000|2021-12-03 16:00:00|27729.84|27729.84|27777.49|27777.49|27783.57|27783.57|27729.84|27729.84|0
1638547500000|2021-12-03 16:05:00|27781.8|27781.8|27780.02|27780.02|27786.1|27786.1|27762.79|27762.79|0
1638547800000|2021-12-03 16:10:00|27781.8|27781.8|27784.05|27784.05|27798|27798|27765.05|27765.05|0
1638548100000|2021-12-03 16:15:00|27792.66|27792.66|27794.44|27794.44|27796.97|27796.97|27767.58|27767.58|0
1638548400000|2021-12-03 16:20:00|27790.14|27790.14|27798|27798|27814.47|27814.47|27790.14|27790.14|0
1638548700000|2021-12-03 16:25:00|27793.69|27793.69|27792.66|27792.66|27811.67|27811.67|27768.33|27768.33|0
1638778500000|2021-12-06 08:15:00|27905.11|27905.11|27922.34|27922.34|27922.34|27922.34|27891.17|27891.17|0
1638778800000|2021-12-06 08:20:00|27930.95|27930.95|27927.4|27927.4|27948.18|27948.18|27919.54|27919.54|0
1638779100000|2021-12-06 08:25:00|27923.84|27923.84|27952.48|27952.48|27952.48|27952.48|27899.78|27899.78|0
1638779400000|2021-12-06 08:30:00|27960.34|27960.34|27981.88|27981.88|27985.43|27985.43|27951.73|27951.73|0
1638779700000|2021-12-06 08:35:00|27977.57|27977.57|28000.4|28000.4|28009.01|28009.01|27973.26|27973.26|0
1638780000000|2021-12-06 08:40:00|28009.01|28009.01|27997.33|27997.33|28019.4|28019.4|27989.74|27989.74|0
1638780300000|2021-12-06 08:45:00|27993.77|27993.77|27970.46|27970.46|27997.33|27997.33|27970.46|27970.46|0
1638780600000|2021-12-06 08:50:00|27974.77|27974.77|27958.29|27958.29|27974.77|27974.77|27950.43|27950.43|0
1638780900000|2021-12-06 08:55:00|27962.6|27962.6|27960.07|27960.07|27970.46|27970.46|27955.76|27955.76|0
1638781200000|2021-12-06 09:00:00|27968.68|27968.68|27957.27|27957.27|27990.22|27990.22|27957.27|27957.27|0
1638781500000|2021-12-06 09:05:00|27961.58|27961.58|27968.41|27968.41|27982.36|27982.36|27949.41|27949.41|0
1638781800000|2021-12-06 09:10:00|27959.8|27959.8|27912.15|27912.15|27960.55|27960.55|27912.15|27912.15|0
1638782100000|2021-12-06 09:15:00|27907.85|27907.85|27892.4|27892.4|27914.96|27914.96|27889.87|27889.87|0
1638782400000|2021-12-06 09:20:00|27900.26|27900.26|27917.21|27917.21|27929.65|27929.65|27893.63|27893.63|0
1638782700000|2021-12-06 09:25:00|27912.91|27912.91|27913.66|27913.66|27925.83|27925.83|27909.35|27909.35|0
1638783000000|2021-12-06 09:30:00|27915.44|27915.44|27905.05|27905.05|27915.44|27915.44|27902.52|27902.52|0
1638783300000|2021-12-06 09:35:00|27909.35|27909.35|27912.91|27912.91|27921.52|27921.52|27909.35|27909.35|0
1638783600000|2021-12-06 09:40:00|27909.35|27909.35|27892.6|27892.6|27913.66|27913.66|27892.6|27892.6|0
1638783900000|2021-12-06 09:45:00|27894.38|27894.38|27906.55|27906.55|27906.55|27906.55|27894.38|27894.38|0
1638784200000|2021-12-06 09:50:00|27915.16|27915.16|27895.41|27895.41|27916.94|27916.94|27878.93|27878.93|0
1638784500000|2021-12-06 09:55:00|27899.71|27899.71|27917.21|27917.21|27923.02|27923.02|27899.71|27899.71|0
1638784800000|2021-12-06 10:00:00|27921.52|27921.52|27913.93|27913.93|27926.85|27926.85|27906.07|27906.07|0
1638785100000|2021-12-06 10:05:00|27912.15|27912.15|27831.7|27831.7|27912.15|27912.15|27830.81|27830.81|0
1638785400000|2021-12-06 10:10:00|27836|27836|27898.21|27898.21|27898.21|27898.21|27836|27836|0
1638785700000|2021-12-06 10:15:00|27901.76|27901.76|27916.46|27916.46|27916.46|27916.46|27897.46|27897.46|0
1638786000000|2021-12-06 10:20:00|27912.15|27912.15|27880.98|27880.98|27912.15|27912.15|27880.98|27880.98|0
1638786300000|2021-12-06 10:25:00|27879.21|27879.21|27872.1|27872.1|27892.13|27892.13|27868.82|27868.82|0
1638786600000|2021-12-06 10:30:00|27863.48|27863.48|27869.57|27869.57|27869.57|27869.57|27841.95|27841.95|0
1638786900000|2021-12-06 10:35:00|27860.96|27860.96|27866.01|27866.01|27875.65|27875.65|27859.18|27859.18|0
1638787200000|2021-12-06 10:40:00|27872.1|27872.1|27857.4|27857.4|27872.1|27872.1|27857.4|27857.4|0
1638787500000|2021-12-06 10:45:00|27861.71|27861.71|27867.79|27867.79|27873.87|27873.87|27857.4|27857.4|0
1638787800000|2021-12-06 10:50:00|27872.1|27872.1|27863.48|27863.48|27872.1|27872.1|27857.4|27857.4|0
1638788100000|2021-12-06 10:55:00|27865.26|27865.26|27867.04|27867.04|27873.12|27873.12|27860.96|27860.96|0
1638788400000|2021-12-06 11:00:00|27871.35|27871.35|27903.54|27903.54|27903.54|27903.54|27871.35|27871.35|0
1638788700000|2021-12-06 11:05:00|27899.99|27899.99|27890.62|27890.62|27901.76|27901.76|27890.62|27890.62|0
1638789000000|2021-12-06 11:10:00|27888.84|27888.84|27878.45|27878.45|27888.84|27888.84|27872.37|27872.37|0
1638789300000|2021-12-06 11:15:00|27886.31|27886.31|27907.85|27907.85|27907.85|27907.85|27886.31|27886.31|0
1638789600000|2021-12-06 11:20:00|27909.62|27909.62|27901.01|27901.01|27916.73|27916.73|27901.01|27901.01|0
1638789900000|2021-12-06 11:25:00|27896.71|27896.71|27901.01|27901.01|27905.32|27905.32|27892.4|27892.4|0
1638790200000|2021-12-06 11:30:00|27896.71|27896.71|27886.31|27886.31|27901.01|27901.01|27886.31|27886.31|0
1638790500000|2021-12-06 11:35:00|27888.09|27888.09|27896.71|27896.71|27896.71|27896.71|27883.79|27883.79|0
1638790800000|2021-12-06 11:40:00|27892.4|27892.4|27903.06|27903.06|27903.06|27903.06|27888.09|27888.09|0
1638791100000|2021-12-06 11:45:00|27907.37|27907.37|27915.23|27915.23|27921.59|27921.59|27898.76|27898.76|0
1638791400000|2021-12-06 11:50:00|27910.92|27910.92|27914.48|27914.48|27914.48|27914.48|27905.86|27905.86|0
1638791700000|2021-12-06 11:55:00|27918.78|27918.78|27928.15|27928.15|27928.15|27928.15|27917.01|27917.01|0
1638792000000|2021-12-06 12:00:00|27923.84|27923.84|27922.06|27922.06|27926.37|27926.37|27914.2|27914.2|0
1638792300000|2021-12-06 12:05:00|27930.68|27930.68|27923.84|27923.84|27932.46|27932.46|27923.84|27923.84|0
1638792600000|2021-12-06 12:10:00|27928.15|27928.15|27945.65|27945.65|27954.26|27954.26|27928.15|27928.15|0
1638792900000|2021-12-06 12:15:00|27947.42|27947.42|27919.54|27919.54|27956.04|27956.04|27919.54|27919.54|0
1638793200000|2021-12-06 12:20:00|27917.76|27917.76|27916.73|27916.73|27928.9|27928.9|27898.76|27898.76|0
1638793500000|2021-12-06 12:25:00|27914.96|27914.96|27914.96|27914.96|27921.04|27921.04|27910.65|27910.65|0
1638793800000|2021-12-06 12:30:00|27913.18|27913.18|27903.54|27903.54|27913.18|27913.18|27890.62|27890.62|0
1638794100000|2021-12-06 12:35:00|27894.93|27894.93|27875.92|27875.92|27899.23|27899.23|27873.4|27873.4|0
1638794400000|2021-12-06 12:40:00|27880.23|27880.23|27877.7|27877.7|27888.09|27888.09|27877.7|27877.7|0
1638794700000|2021-12-06 12:45:00|27879.48|27879.48|27886.31|27886.31|27886.31|27886.31|27877.7|27877.7|0
1638795000000|2021-12-06 12:50:00|27882.01|27882.01|27877.7|27877.7|27886.31|27886.31|27873.4|27873.4|0
1638795300000|2021-12-06 12:55:00|27882.01|27882.01|27911.4|27911.4|27911.4|27911.4|27877.7|27877.7|0
1638795600000|2021-12-06 13:00:00|27907.1|27907.1|27952.96|27952.96|27952.96|27952.96|27907.1|27907.1|0
1638795900000|2021-12-06 13:05:00|27944.35|27944.35|27951.19|27951.19|27951.19|27951.19|27927.88|27927.88|0
1638796200000|2021-12-06 13:10:00|27955.49|27955.49|27952.96|27952.96|27955.49|27955.49|27946.88|27946.88|0
1638796500000|2021-12-06 13:15:00|27957.27|27957.27|27971.97|27971.97|27971.97|27971.97|27957.27|27957.27|0
1638796800000|2021-12-06 13:20:00|27973.74|27973.74|28003.14|28003.14|28016.06|28016.06|27969.44|27969.44|0
1638797100000|2021-12-06 13:25:00|28007.44|28007.44|27992.75|27992.75|28007.44|28007.44|27975.52|27975.52|0
1638797400000|2021-12-06 13:30:00|27990.97|27990.97|27965.88|27965.88|27990.97|27990.97|27943.6|27943.6|0
1638797700000|2021-12-06 13:35:00|27957.27|27957.27|27974.49|27974.49|27984.88|27984.88|27957.27|27957.27|0
1638798000000|2021-12-06 13:40:00|27976.27|27976.27|27967.66|27967.66|27976.27|27976.27|27965.88|27965.88|0
1638798300000|2021-12-06 13:45:00|27963.35|27963.35|27959.8|27959.8|27967.66|27967.66|27958.02|27958.02|0
1638798600000|2021-12-06 13:50:00|27964.1|27964.1|27970.19|27970.19|27984.88|27984.88|27957.27|27957.27|0
1638798900000|2021-12-06 13:55:00|27965.88|27965.88|27976.27|27976.27|27976.27|27976.27|27940.79|27940.79|0
1638799200000|2021-12-06 14:00:00|27967.66|27967.66|27964.86|27964.86|27984.88|27984.88|27960.55|27960.55|0
1638799500000|2021-12-06 14:05:00|27960.55|27960.55|27984.13|27984.13|27984.13|27984.13|27956.24|27956.24|0
1638799800000|2021-12-06 14:10:00|27985.91|27985.91|27982.36|27982.36|27994.52|27994.52|27973.74|27973.74|0
1638800100000|2021-12-06 14:15:00|27980.58|27980.58|27984.61|27984.61|27986.39|27986.39|27969.16|27969.16|0
1638800400000|2021-12-06 14:20:00|27986.39|27986.39|27946.33|27946.33|27986.39|27986.39|27937.72|27937.72|0
1638800700000|2021-12-06 14:25:00|27944.56|27944.56|27963.83|27963.83|27963.83|27963.83|27916.94|27916.94|0
1638801000000|2021-12-06 14:30:00|27965.61|27965.61|28069.78|28069.78|28089.81|28089.81|27965.61|27965.61|0
1638801300000|2021-12-06 14:35:00|28074.09|28074.09|28056.59|28056.59|28086.26|28086.26|28042.92|28042.92|0
1638801600000|2021-12-06 14:40:00|28052.28|28052.28|28103.48|28103.48|28118.93|28118.93|28052.28|28052.28|0
1638801900000|2021-12-06 14:45:00|28112.1|28112.1|28137.18|28137.18|28138.96|28138.96|28107.79|28107.79|0
1638802200000|2021-12-06 14:50:00|28128.57|28128.57|28136.43|28136.43|28157.96|28157.96|28107.04|28107.04|0
1638802500000|2021-12-06 14:55:00|28140.74|28140.74|28145.8|28145.8|28160.49|28160.49|28131.1|28131.1|0
1638802800000|2021-12-06 15:00:00|28150.1|28150.1|28218.53|28218.53|28218.53|28218.53|28150.1|28150.1|0
1638803100000|2021-12-06 15:05:00|28214.22|28214.22|28256.81|28256.81|28268.7|28268.7|28214.22|28214.22|0
1638803400000|2021-12-06 15:10:00|28265.42|28265.42|28271.5|28271.5|28294.81|28294.81|28258.58|28258.58|0
1638803700000|2021-12-06 15:15:00|28267.2|28267.2|28271.02|28271.02|28287.77|28287.77|28224.88|28224.88|0
1638804000000|2021-12-06 15:20:00|28278.13|28278.13|28277.11|28277.11|28279.64|28279.64|28249.49|28249.49|0
1638804300000|2021-12-06 15:25:00|28272.8|28272.8|28295.36|28295.36|28295.36|28295.36|28262.41|28262.41|0
1638804600000|2021-12-06 15:30:00|28291.05|28291.05|28283.19|28283.19|28310.81|28310.81|28276.36|28276.36|0
1638804900000|2021-12-06 15:35:00|28278.88|28278.88|28321.95|28321.95|28321.95|28321.95|28264.94|28264.94|0
1638805200000|2021-12-06 15:40:00|28317.64|28317.64|28338.15|28338.15|28339.93|28339.93|28305.48|28305.48|0
1638805500000|2021-12-06 15:45:00|28342.46|28342.46|28344.51|28344.51|28352.09|28352.09|28317.64|28317.64|0
1638805800000|2021-12-06 15:50:00|28340.2|28340.2|28332.34|28332.34|28340.2|28340.2|28323.73|28323.73|0
1638806100000|2021-12-06 15:55:00|28328.03|28328.03|28315.87|28315.87|28329.81|28329.81|28315.87|28315.87|0
1638806400000|2021-12-06 16:00:00|28320.17|28320.17|28309.03|28309.03|28332.34|28332.34|28302.95|28302.95|0
1638806700000|2021-12-06 16:05:00|28304.72|28304.72|28267.47|28267.47|28306.5|28306.5|28267.47|28267.47|0
1638807000000|2021-12-06 16:10:00|28271.78|28271.78|28275.06|28275.06|28283.67|28283.67|28251|28251|0
1638807300000|2021-12-06 16:15:00|28270.75|28270.75|28308|28308|28311.56|28311.56|28270.75|28270.75|0
1638807600000|2021-12-06 16:20:00|28316.62|28316.62|28308.76|28308.76|28332.34|28332.34|28303.7|28303.7|0
1638807900000|2021-12-06 16:25:00|28310.53|28310.53|28313.06|28313.06|28348.54|28348.54|28289|28289|0
1638864900000|2021-12-07 08:15:00|28468.1|28468.1|28490.65|28490.65|28499.27|28499.27|28425.78|28425.78|0
1638865200000|2021-12-07 08:20:00|28494.96|28494.96|28467.82|28467.82|28501.04|28501.04|28460.99|28460.99|0
1638865500000|2021-12-07 08:25:00|28459.21|28459.21|28481.29|28481.29|28487.1|28487.1|28457.98|28457.98|0
1638865800000|2021-12-07 08:30:00|28472.68|28472.68|28508.91|28508.91|28519.3|28519.3|28468.37|28468.37|0
1638866100000|2021-12-07 08:35:00|28517.52|28517.52|28557.3|28557.3|28574.53|28574.53|28516.49|28516.49|0
1638866400000|2021-12-07 08:40:00|28565.91|28565.91|28623.2|28623.2|28623.2|28623.2|28565.91|28565.91|0
1638866700000|2021-12-07 08:45:00|28618.89|28618.89|28601.66|28601.66|28652.59|28652.59|28601.66|28601.66|0
1638867000000|2021-12-07 08:50:00|28597.36|28597.36|28601.66|28601.66|28608.5|28608.5|28579.11|28579.11|0
1638867300000|2021-12-07 08:55:00|28597.36|28597.36|28575.83|28575.83|28611.3|28611.3|28571.52|28571.52|0
1638867600000|2021-12-07 09:00:00|28577.6|28577.6|28628.05|28628.05|28647.05|28647.05|28577.6|28577.6|0
1638867900000|2021-12-07 09:05:00|28632.36|28632.36|28605.22|28605.22|28644.25|28644.25|28589.5|28589.5|0
1638868200000|2021-12-07 09:10:00|28607|28607|28647.53|28647.53|28647.53|28647.53|28588.74|28588.74|0
1638868500000|2021-12-07 09:15:00|28651.84|28651.84|28695.93|28695.93|28707.07|28707.07|28643.22|28643.22|0
1638868800000|2021-12-07 09:20:00|28700.23|28700.23|28737.22|28737.22|28741.52|28741.52|28690.6|28690.6|0
1638869100000|2021-12-07 09:25:00|28732.91|28732.91|28684.79|28684.79|28743.3|28743.3|28672.62|28672.62|0
1638869400000|2021-12-07 09:30:00|28689.09|28689.09|28702.01|28702.01|28703.79|28703.79|28668.31|28668.31|0
1638869700000|2021-12-07 09:35:00|28706.32|28706.32|28728.88|28728.88|28732.43|28732.43|28706.32|28706.32|0
1638870000000|2021-12-07 09:40:00|28724.57|28724.57|28718.49|28718.49|28724.57|28724.57|28707.34|28707.34|0
1638870300000|2021-12-07 09:45:00|28724.57|28724.57|28715.96|28715.96|28728.88|28728.88|28709.87|28709.87|0
1638870600000|2021-12-07 09:50:00|28714.18|28714.18|28655.39|28655.39|28714.18|28714.18|28654.64|28654.64|0
1638870900000|2021-12-07 09:55:00|28668.31|28668.31|28657.17|28657.17|28683.01|28683.01|28657.17|28657.17|0
1638871200000|2021-12-07 10:00:00|28661.48|28661.48|28677.95|28677.95|28693.4|28693.4|28661.48|28661.48|0
1638871500000|2021-12-07 10:05:00|28686.56|28686.56|28761.55|28761.55|28761.55|28761.55|28686.56|28686.56|0
1638871800000|2021-12-07 10:10:00|28752.94|28752.94|28717.73|28717.73|28752.94|28752.94|28709.87|28709.87|0
1638872100000|2021-12-07 10:15:00|28726.35|28726.35|28739.27|28739.27|28756.49|28756.49|28721.01|28721.01|0
1638872400000|2021-12-07 10:20:00|28737.49|28737.49|28739.27|28739.27|28739.27|28739.27|28720.26|28720.26|0
1638872700000|2021-12-07 10:25:00|28756.49|28756.49|28771.19|28771.19|28790.19|28790.19|28756.49|28756.49|0
1638873000000|2021-12-07 10:30:00|28775.49|28775.49|28773.72|28773.72|28784.86|28784.86|28767.63|28767.63|0
1638873300000|2021-12-07 10:35:00|28782.33|28782.33|28784.86|28784.86|28784.86|28784.86|28769.41|28769.41|0
1638873600000|2021-12-07 10:40:00|28780.55|28780.55|28774.47|28774.47|28780.55|28780.55|28774.47|28774.47|0
1638873900000|2021-12-07 10:45:00|28776.25|28776.25|28792.72|28792.72|28808.17|28808.17|28776.25|28776.25|0
1638874200000|2021-12-07 10:50:00|28788.41|28788.41|28792.72|28792.72|28805.64|28805.64|28788.41|28788.41|0
1638874500000|2021-12-07 10:55:00|28797.03|28797.03|28750.41|28750.41|28797.03|28797.03|28733.18|28733.18|0
1638874800000|2021-12-07 11:00:00|28746.1|28746.1|28716.44|28716.44|28750.41|28750.41|28703.79|28703.79|0
1638875100000|2021-12-07 11:05:00|28720.74|28720.74|28741.52|28741.52|28745.83|28745.83|28720.74|28720.74|0
1638875400000|2021-12-07 11:10:00|28743.3|28743.3|28770.16|28770.16|28797.78|28797.78|28743.3|28743.3|0
1638875700000|2021-12-07 11:15:00|28774.47|28774.47|28780.55|28780.55|28784.86|28784.86|28770.16|28770.16|0
1638876000000|2021-12-07 11:20:00|28780.55|28780.55|28811.45|28811.45|28819.31|28819.31|28780.55|28780.55|0
1638876300000|2021-12-07 11:25:00|28807.14|28807.14|28836.54|28836.54|28839.82|28839.82|28807.14|28807.14|0
1638876600000|2021-12-07 11:30:00|28845.15|28845.15|28780.55|28780.55|28849.46|28849.46|28780.55|28780.55|0
1638876900000|2021-12-07 11:35:00|28778.78|28778.78|28802.09|28802.09|28802.09|28802.09|28770.16|28770.16|0
1638877200000|2021-12-07 11:40:00|28797.78|28797.78|28764.08|28764.08|28797.78|28797.78|28764.08|28764.08|0
1638877500000|2021-12-07 11:45:00|28765.86|28765.86|28780.55|28780.55|28789.17|28789.17|28765.86|28765.86|0
1638877800000|2021-12-07 11:50:00|28778.78|28778.78|28802.09|28802.09|28802.09|28802.09|28770.16|28770.16|0
1638878100000|2021-12-07 11:55:00|28806.39|28806.39|28777|28777|28806.39|28806.39|28771.94|28771.94|0
1638878400000|2021-12-07 12:00:00|28768.39|28768.39|28713.91|28713.91|28777|28777|28713.15|28713.15|0
1638878700000|2021-12-07 12:05:00|28709.6|28709.6|28734.69|28734.69|28743.3|28743.3|28709.6|28709.6|0
1638879000000|2021-12-07 12:10:00|28743.3|28743.3|28755.47|28755.47|28755.47|28755.47|28734.69|28734.69|0
1638879300000|2021-12-07 12:15:00|28759.77|28759.77|28782.06|28782.06|28782.06|28782.06|28759.77|28759.77|0
1638879600000|2021-12-07 12:20:00|28790.67|28790.67|28758.75|28758.75|28794.98|28794.98|28758.75|28758.75|0
1638879900000|2021-12-07 12:25:00|28760.52|28760.52|28699.21|28699.21|28760.52|28760.52|28694.9|28694.9|0
1638880200000|2021-12-07 12:30:00|28695.65|28695.65|28721.49|28721.49|28721.49|28721.49|28695.65|28695.65|0
1638880500000|2021-12-07 12:35:00|28725.8|28725.8|28746.58|28746.58|28750.89|28750.89|28725.8|28725.8|0
1638880800000|2021-12-07 12:40:00|28750.89|28750.89|28725.05|28725.05|28750.89|28750.89|28712.13|28712.13|0
1638881100000|2021-12-07 12:45:00|28712.13|28712.13|28767.36|28767.36|28767.36|28767.36|28707.82|28707.82|0
1638881400000|2021-12-07 12:50:00|28758.75|28758.75|28743.3|28743.3|28770.16|28770.16|28738.99|28738.99|0
1638881700000|2021-12-07 12:55:00|28751.91|28751.91|28763.05|28763.05|28767.36|28767.36|28743.3|28743.3|0
1638882000000|2021-12-07 13:00:00|28758.75|28758.75|28739.74|28739.74|28758.75|28758.75|28737.22|28737.22|0
1638882300000|2021-12-07 13:05:00|28752.66|28752.66|28723.27|28723.27|28752.66|28752.66|28718.96|28718.96|0
1638882600000|2021-12-07 13:10:00|28727.58|28727.58|28773.44|28773.44|28777.75|28777.75|28725.05|28725.05|0
1638882900000|2021-12-07 13:15:00|28775.22|28775.22|28785.61|28785.61|28794.22|28794.22|28775.22|28775.22|0
1638883200000|2021-12-07 13:20:00|28794.22|28794.22|28783.83|28783.83|28794.22|28794.22|28777|28777|0
1638883500000|2021-12-07 13:25:00|28775.22|28775.22|28781.31|28781.31|28788.14|28788.14|28767.36|28767.36|0
1638883800000|2021-12-07 13:30:00|28777|28777|28767.36|28767.36|28787.39|28787.39|28754.44|28754.44|0
1638884100000|2021-12-07 13:35:00|28758.75|28758.75|28775.22|28775.22|28783.83|28783.83|28748.36|28748.36|0
1638884400000|2021-12-07 13:40:00|28779.53|28779.53|28790.67|28790.67|28800.31|28800.31|28779.53|28779.53|0
1638884700000|2021-12-07 13:45:00|28788.89|28788.89|28781.31|28781.31|28788.89|28788.89|28767.36|28767.36|0
1638885000000|2021-12-07 13:50:00|28770.92|28770.92|28711.38|28711.38|28770.92|28770.92|28705.29|28705.29|0
1638885300000|2021-12-07 13:55:00|28709.6|28709.6|28738.99|28738.99|28738.99|28738.99|28709.6|28709.6|0
1638885600000|2021-12-07 14:00:00|28734.69|28734.69|28719.99|28719.99|28743.3|28743.3|28713.91|28713.91|0
1638885900000|2021-12-07 14:05:00|28724.3|28724.3|28726.07|28726.07|28730.38|28730.38|28695.93|28695.93|0
1638886200000|2021-12-07 14:10:00|28704.54|28704.54|28685.54|28685.54|28708.85|28708.85|28670.09|28670.09|0
1638886500000|2021-12-07 14:15:00|28659.7|28659.7|28674.4|28674.4|28674.4|28674.4|28650.06|28650.06|0
1638886800000|2021-12-07 14:20:00|28676.17|28676.17|28694.42|28694.42|28714.93|28714.93|28676.17|28676.17|0
1638887100000|2021-12-07 14:25:00|28696.2|28696.2|28621.97|28621.97|28720.26|28720.26|28621.97|28621.97|0
1638887400000|2021-12-07 14:30:00|28626.27|28626.27|28477.05|28477.05|28633.11|28633.11|28472.74|28472.74|0
1638887700000|2021-12-07 14:35:00|28481.36|28481.36|28576.37|28576.37|28602.21|28602.21|28464.13|28464.13|0
1638888000000|2021-12-07 14:40:00|28572.07|28572.07|28612.6|28612.6|28614.38|28614.38|28567.76|28567.76|0
1638888300000|2021-12-07 14:45:00|28608.29|28608.29|28570.29|28570.29|28612.6|28612.6|28550.53|28550.53|0
1638888600000|2021-12-07 14:50:00|28572.07|28572.07|28570.29|28570.29|28576.37|28576.37|28544.45|28544.45|0
1638888900000|2021-12-07 14:55:00|28574.59|28574.59|28618.68|28618.68|28651.36|28651.36|28568.51|28568.51|0
1638889200000|2021-12-07 15:00:00|28614.38|28614.38|28636.66|28636.66|28638.44|28638.44|28597.15|28597.15|0
1638889500000|2021-12-07 15:05:00|28640.97|28640.97|28630.58|28630.58|28651.36|28651.36|28623.74|28623.74|0
1638889800000|2021-12-07 15:10:00|28632.36|28632.36|28563.93|28563.93|28632.36|28632.36|28563.93|28563.93|0
1638890100000|2021-12-07 15:15:00|28568.24|28568.24|28581.16|28581.16|28608.02|28608.02|28568.24|28568.24|0
1638890400000|2021-12-07 15:20:00|28576.85|28576.85|28580.4|28580.4|28610.55|28610.55|28563.93|28563.93|0
1638890700000|2021-12-07 15:25:00|28589.02|28589.02|28576.85|28576.85|28601.94|28601.94|28563.93|28563.93|0
1638891000000|2021-12-07 15:30:00|28581.16|28581.16|28584.71|28584.71|28600.16|28600.16|28575.35|28575.35|0
1638891300000|2021-12-07 15:35:00|28580.4|28580.4|28568.24|28568.24|28584.71|28584.71|28555.32|28555.32|0
1638891600000|2021-12-07 15:40:00|28572.54|28572.54|28525.92|28525.92|28572.54|28572.54|28525.92|28525.92|0
1638891900000|2021-12-07 15:45:00|28530.23|28530.23|28525.92|28525.92|28532.76|28532.76|28517.31|28517.31|0
1638892200000|2021-12-07 15:50:00|28521.62|28521.62|28541.37|28541.37|28546.71|28546.71|28513.76|28513.76|0
1638892500000|2021-12-07 15:55:00|28545.68|28545.68|28540.35|28540.35|28558.6|28558.6|28540.35|28540.35|0
1638892800000|2021-12-07 16:00:00|28531.74|28531.74|28527.43|28527.43|28536.04|28536.04|28513.48|28513.48|0
1638893100000|2021-12-07 16:05:00|28518.82|28518.82|28541.1|28541.1|28541.1|28541.1|28500.57|28500.57|0
1638893400000|2021-12-07 16:10:00|28532.49|28532.49|28558.33|28558.33|28558.33|28558.33|28532.49|28532.49|0
1638893700000|2021-12-07 16:15:00|28562.63|28562.63|28522.1|28522.1|28570.49|28570.49|28517.79|28517.79|0
1638894000000|2021-12-07 16:20:00|28517.79|28517.79|28527.43|28527.43|28527.43|28527.43|28510.96|28510.96|0
1638894300000|2021-12-07 16:25:00|28529.21|28529.21|28549.23|28549.23|28562.15|28562.15|28529.21|28529.21|0
1638951300000|2021-12-08 08:15:00|28721.77|28721.77|28689.84|28689.84|28748.63|28748.63|28689.84|28689.84|0
1638951600000|2021-12-08 08:20:00|28685.54|28685.54|28737.49|28737.49|28737.49|28737.49|28685.54|28685.54|0
1638951900000|2021-12-08 08:25:00|28741.79|28741.79|28744.6|28744.6|28781.85|28781.85|28741.79|28741.79|0
1638952200000|2021-12-08 08:30:00|28740.29|28740.29|28777.27|28777.27|28781.58|28781.58|28728.88|28728.88|0
1638952500000|2021-12-08 08:35:00|28780.83|28780.83|28766.13|28766.13|28789.44|28789.44|28760.05|28760.05|0
1638952800000|2021-12-08 08:40:00|28779.05|28779.05|28746.1|28746.1|28791.97|28791.97|28746.1|28746.1|0
1638953100000|2021-12-08 08:45:00|28750.41|28750.41|28769.41|28769.41|28778.02|28778.02|28733.93|28733.93|0
1638953400000|2021-12-08 08:50:00|28767.63|28767.63|28820.06|28820.06|28820.06|28820.06|28763.33|28763.33|0
1638953700000|2021-12-08 08:55:00|28815.76|28815.76|28767.36|28767.36|28823.62|28823.62|28765.58|28765.58|0
1638954000000|2021-12-08 09:00:00|28750.13|28750.13|28744.05|28744.05|28785.61|28785.61|28744.05|28744.05|0
1638954300000|2021-12-08 09:05:00|28742.27|28742.27|28729.35|28729.35|28768.11|28768.11|28725.05|28725.05|0
1638954600000|2021-12-08 09:10:00|28731.13|28731.13|28756.97|28756.97|28765.58|28765.58|28731.13|28731.13|0
1638954900000|2021-12-08 09:15:00|28761.28|28761.28|28753.69|28753.69|28784.86|28784.86|28753.69|28753.69|0
1638955200000|2021-12-08 09:20:00|28761.55|28761.55|28740.02|28740.02|28770.16|28770.16|28740.02|28740.02|0
1638955500000|2021-12-08 09:25:00|28738.24|28738.24|28735.71|28735.71|28752.94|28752.94|28721.77|28721.77|0
1638955800000|2021-12-08 09:30:00|28737.49|28737.49|28718.49|28718.49|28741.79|28741.79|28718.49|28718.49|0
1638956100000|2021-12-08 09:35:00|28722.79|28722.79|28741.79|28741.79|28746.1|28746.1|28722.79|28722.79|0
1638956400000|2021-12-08 09:40:00|28750.41|28750.41|28752.19|28752.19|28756.49|28756.49|28750.41|28750.41|0
1638956700000|2021-12-08 09:45:00|28747.88|28747.88|28751.43|28751.43|28764.35|28764.35|28747.88|28747.88|0
1638957000000|2021-12-08 09:50:00|28760.05|28760.05|28762.58|28762.58|28775.49|28775.49|28760.05|28760.05|0
1638957300000|2021-12-08 09:55:00|28764.35|28764.35|28783.36|28783.36|28783.36|28783.36|28764.35|28764.35|0
1638957600000|2021-12-08 10:00:00|28785.13|28785.13|28764.35|28764.35|28785.13|28785.13|28764.35|28764.35|0
1638957900000|2021-12-08 10:05:00|28755.74|28755.74|28751.43|28751.43|28764.35|28764.35|28751.43|28751.43|0
1638958200000|2021-12-08 10:10:00|28755.74|28755.74|28763.6|28763.6|28763.6|28763.6|28734.21|28734.21|0
1638958500000|2021-12-08 10:15:00|28772.21|28772.21|28768.93|28768.93|28777.54|28777.54|28763.6|28763.6|0
1638958800000|2021-12-08 10:20:00|28764.63|28764.63|28769.68|28769.68|28783.63|28783.63|28754.24|28754.24|0
1638959100000|2021-12-08 10:25:00|28778.3|28778.3|28753.48|28753.48|28778.3|28778.3|28747.4|28747.4|0
1638959400000|2021-12-08 10:30:00|28762.1|28762.1|28774.26|28774.26|28788.21|28788.21|28762.1|28762.1|0
1638959700000|2021-12-08 10:35:00|28772.49|28772.49|28738.79|28738.79|28772.49|28772.49|28730.17|28730.17|0
1638960000000|2021-12-08 10:40:00|28743.09|28743.09|28738.51|28738.51|28748.9|28748.9|28734.21|28734.21|0
1638960300000|2021-12-08 10:45:00|28742.82|28742.82|28737.76|28737.76|28750.68|28750.68|28725.59|28725.59|0
1638960600000|2021-12-08 10:50:00|28733.45|28733.45|28728.12|28728.12|28737.76|28737.76|28728.12|28728.12|0
1638960900000|2021-12-08 10:55:00|28732.43|28732.43|28740.29|28740.29|28748.9|28748.9|28728.12|28728.12|0
1638961200000|2021-12-08 11:00:00|28743.85|28743.85|28737.76|28737.76|28752.46|28752.46|28723.82|28723.82|0
1638961500000|2021-12-08 11:05:00|28735.98|28735.98|28689.37|28689.37|28735.98|28735.98|28689.37|28689.37|0
1638961800000|2021-12-08 11:10:00|28697.98|28697.98|28709.12|28709.12|28733.45|28733.45|28697.98|28697.98|0
1638962100000|2021-12-08 11:15:00|28713.43|28713.43|28755.74|28755.74|28755.74|28755.74|28709.12|28709.12|0
1638962400000|2021-12-08 11:20:00|28760.05|28760.05|28722.79|28722.79|28764.35|28764.35|28722.79|28722.79|0
1638962700000|2021-12-08 11:25:00|28727.1|28727.1|28730.65|28730.65|28730.65|28730.65|28722.79|28722.79|0
1638963000000|2021-12-08 11:30:00|28728.88|28728.88|28730.65|28730.65|28730.65|28730.65|28728.88|28728.88|0
1638963300000|2021-12-08 11:35:00|28732.43|28732.43|28734.96|28734.96|28749.66|28749.66|28724.57|28724.57|0
1638963600000|2021-12-08 11:40:00|28739.27|28739.27|28761.07|28761.07|28761.82|28761.82|28739.27|28739.27|0
1638963900000|2021-12-08 11:45:00|28762.85|28762.85|28878.92|28878.92|28894.37|28894.37|28754.24|28754.24|0
1638964200000|2021-12-08 11:50:00|28875.36|28875.36|28846.72|28846.72|28885.75|28885.75|28823.41|28823.41|0
1638964500000|2021-12-08 11:55:00|28844.94|28844.94|28779.32|28779.32|28844.94|28844.94|28770.71|28770.71|0
1638964800000|2021-12-08 12:00:00|28783.63|28783.63|28802.63|28802.63|28812.27|28812.27|28783.63|28783.63|0
1638965100000|2021-12-08 12:05:00|28794.02|28794.02|28766.4|28766.4|28800.1|28800.1|28766.4|28766.4|0
1638965400000|2021-12-08 12:10:00|28757.79|28757.79|28765.38|28765.38|28765.38|28765.38|28743.85|28743.85|0
1638965700000|2021-12-08 12:15:00|28761.07|28761.07|28757.52|28757.52|28762.85|28762.85|28757.52|28757.52|0
1638966000000|2021-12-08 12:20:00|28761.07|28761.07|28732.43|28732.43|28761.07|28761.07|28727.37|28727.37|0
1638966300000|2021-12-08 12:25:00|28728.12|28728.12|28755.74|28755.74|28755.74|28755.74|28715.2|28715.2|0
1638966600000|2021-12-08 12:30:00|28759.29|28759.29|28745.35|28745.35|28759.29|28759.29|28745.35|28745.35|0
1638966900000|2021-12-08 12:35:00|28741.04|28741.04|28730.65|28730.65|28745.35|28745.35|28728.12|28728.12|0
1638967200000|2021-12-08 12:40:00|28734.96|28734.96|28734.96|28734.96|28745.35|28745.35|28732.43|28732.43|0
1638967500000|2021-12-08 12:45:00|28739.27|28739.27|28734.21|28734.21|28753.21|28753.21|28734.21|28734.21|0
1638967800000|2021-12-08 12:50:00|28742.82|28742.82|28770.44|28770.44|28770.44|28770.44|28742.82|28742.82|0
1638968100000|2021-12-08 12:55:00|28774.74|28774.74|28792.99|28792.99|28792.99|28792.99|28770.44|28770.44|0
1638968400000|2021-12-08 13:00:00|28797.3|28797.3|28747.88|28747.88|28797.3|28797.3|28747.88|28747.88|0
1638968700000|2021-12-08 13:05:00|28743.57|28743.57|28753.96|28753.96|28764.35|28764.35|28734.96|28734.96|0
1638969000000|2021-12-08 13:10:00|28758.27|28758.27|28762.58|28762.58|28762.58|28762.58|28753.96|28753.96|0
1638969300000|2021-12-08 13:15:00|28758.27|28758.27|28767.91|28767.91|28776.52|28776.52|28758.27|28758.27|0
1638969600000|2021-12-08 13:20:00|28776.52|28776.52|28761.82|28761.82|28785.13|28785.13|28761.82|28761.82|0
1638969900000|2021-12-08 13:25:00|28766.13|28766.13|28770.44|28770.44|28774.74|28774.74|28766.13|28766.13|0
1638970200000|2021-12-08 13:30:00|28766.13|28766.13|28775.77|28775.77|28775.77|28775.77|28761.82|28761.82|0
1638970500000|2021-12-08 13:35:00|28771.46|28771.46|28749.93|28749.93|28775.77|28775.77|28749.93|28749.93|0
1638970800000|2021-12-08 13:40:00|28748.15|28748.15|28765.38|28765.38|28769.68|28769.68|28743.85|28743.85|0
1638971100000|2021-12-08 13:45:00|28767.15|28767.15|28761.82|28761.82|28767.91|28767.91|28757.52|28757.52|0
1638971400000|2021-12-08 13:50:00|28757.52|28757.52|28736.74|28736.74|28757.52|28757.52|28734.21|28734.21|0
1638971700000|2021-12-08 13:55:00|28741.04|28741.04|28764.35|28764.35|28764.35|28764.35|28741.04|28741.04|0
1638972000000|2021-12-08 14:00:00|28766.13|28766.13|28747.13|28747.13|28767.91|28767.91|28745.35|28745.35|0
1638972300000|2021-12-08 14:05:00|28742.82|28742.82|28741.04|28741.04|28745.35|28745.35|28741.04|28741.04|0
1638972600000|2021-12-08 14:10:00|28739.27|28739.27|28737.49|28737.49|28741.79|28741.79|28737.49|28737.49|0
1638972900000|2021-12-08 14:15:00|28741.79|28741.79|28743.57|28743.57|28747.88|28747.88|28737.49|28737.49|0
1638973200000|2021-12-08 14:20:00|28739.27|28739.27|28737.49|28737.49|28743.57|28743.57|28735.71|28735.71|0
1638973500000|2021-12-08 14:25:00|28741.79|28741.79|28741.04|28741.04|28749.66|28749.66|28733.18|28733.18|0
1638973800000|2021-12-08 14:30:00|28736.74|28736.74|28791.97|28791.97|28829.97|28829.97|28727.1|28727.1|0
1638974100000|2021-12-08 14:35:00|28790.19|28790.19|28779.05|28779.05|28790.19|28790.19|28758.27|28758.27|0
1638974400000|2021-12-08 14:40:00|28783.36|28783.36|28766.13|28766.13|28785.13|28785.13|28753.21|28753.21|0
1638974700000|2021-12-08 14:45:00|28767.91|28767.91|28755.74|28755.74|28772.21|28772.21|28729.9|28729.9|0
1638975000000|2021-12-08 14:50:00|28751.43|28751.43|28768.66|28768.66|28768.66|28768.66|28729.9|28729.9|0
1638975300000|2021-12-08 14:55:00|28764.35|28764.35|28768.66|28768.66|28780.83|28780.83|28747.13|28747.13|0
1638975600000|2021-12-08 15:00:00|28772.97|28772.97|28820.61|28820.61|28829.22|28829.22|28768.66|28768.66|0
1638975900000|2021-12-08 15:05:00|28824.92|28824.92|28803.38|28803.38|28824.92|28824.92|28803.38|28803.38|0
1638976200000|2021-12-08 15:10:00|28799.08|28799.08|28764.35|28764.35|28805.91|28805.91|28760.05|28760.05|0
1638976500000|2021-12-08 15:15:00|28760.05|28760.05|28719.51|28719.51|28766.13|28766.13|28702.28|28702.28|0
1638976800000|2021-12-08 15:20:00|28723.82|28723.82|28709.87|28709.87|28728.12|28728.12|28701.26|28701.26|0
1638977100000|2021-12-08 15:25:00|28696.95|28696.95|28697.71|28697.71|28718.49|28718.49|28693.4|28693.4|0
1638977400000|2021-12-08 15:30:00|28702.01|28702.01|28703.79|28703.79|28728.88|28728.88|28694.15|28694.15|0
1638977700000|2021-12-08 15:35:00|28708.1|28708.1|28731.4|28731.4|28735.71|28735.71|28705.57|28705.57|0
1638978000000|2021-12-08 15:40:00|28735.71|28735.71|28718.49|28718.49|28735.71|28735.71|28716.71|28716.71|0
1638978300000|2021-12-08 15:45:00|28722.79|28722.79|28723.54|28723.54|28735.71|28735.71|28714.93|28714.93|0
1638978600000|2021-12-08 15:50:00|28727.85|28727.85|28686.56|28686.56|28727.85|28727.85|28683.01|28683.01|0
1638978900000|2021-12-08 15:55:00|28690.87|28690.87|28712.4|28712.4|28721.01|28721.01|28686.56|28686.56|0
1638979200000|2021-12-08 16:00:00|28716.71|28716.71|28714.18|28714.18|28729.63|28729.63|28702.01|28702.01|0
1638979500000|2021-12-08 16:05:00|28709.87|28709.87|28695.18|28695.18|28709.87|28709.87|28689.09|28689.09|0
1638979800000|2021-12-08 16:10:00|28699.48|28699.48|28712.4|28712.4|28714.18|28714.18|28689.09|28689.09|0
1638980100000|2021-12-08 16:15:00|28708.1|28708.1|28701.26|28701.26|28709.87|28709.87|28690.87|28690.87|0
1638980400000|2021-12-08 16:20:00|28696.95|28696.95|28714.18|28714.18|28715.96|28715.96|28696.95|28696.95|0
1638980700000|2021-12-08 16:25:00|28709.87|28709.87|28699.48|28699.48|28715.96|28715.96|28696.95|28696.95|0
1639037700000|2021-12-09 08:15:00|28823.68|28823.68|28868.53|28868.53|28881.45|28881.45|28819.38|28819.38|0
1639038000000|2021-12-09 08:20:00|28855.61|28855.61|28894.64|28894.64|28894.64|28894.64|28853.83|28853.83|0
1639038300000|2021-12-09 08:25:00|28898.95|28898.95|28878.17|28878.17|28898.95|28898.95|28860.94|28860.94|0
1639038600000|2021-12-09 08:30:00|28881.72|28881.72|28945.84|28945.84|28954.45|28954.45|28881.72|28881.72|0
1639038900000|2021-12-09 08:35:00|28947.61|28947.61|28925.33|28925.33|28949.39|28949.39|28913.91|28913.91|0
1639039200000|2021-12-09 08:40:00|28916.72|28916.72|28930.39|28930.39|28932.17|28932.17|28913.16|28913.16|0
1639039500000|2021-12-09 08:45:00|28926.08|28926.08|28912.14|28912.14|28930.39|28930.39|28912.14|28912.14|0
1639039800000|2021-12-09 08:50:00|28916.44|28916.44|28901.75|28901.75|28916.44|28916.44|28901.75|28901.75|0
1639040100000|2021-12-09 08:55:00|28891.08|28891.08|28876.11|28876.11|28891.08|28891.08|28874.61|28874.61|0
1639040400000|2021-12-09 09:00:00|28884.73|28884.73|28898.67|28898.67|28904.76|28904.76|28884.73|28884.73|0
1639040700000|2021-12-09 09:05:00|28900.45|28900.45|28925.54|28925.54|28927.31|28927.31|28900.45|28900.45|0
1639041000000|2021-12-09 09:10:00|28921.23|28921.23|28917.4|28917.4|28921.98|28921.98|28908.79|28908.79|0
1639041300000|2021-12-09 09:15:00|28921.71|28921.71|28929.57|28929.57|28939.96|28939.96|28913.1|28913.1|0
1639041600000|2021-12-09 09:20:00|28933.88|28933.88|28880.42|28880.42|28935.65|28935.65|28880.42|28880.42|0
1639041900000|2021-12-09 09:25:00|28884.73|28884.73|28896.62|28896.62|28903.73|28903.73|28884.73|28884.73|0
1639042200000|2021-12-09 09:30:00|28900.93|28900.93|28926.02|28926.02|28926.02|28926.02|28900.93|28900.93|0
1639042500000|2021-12-09 09:35:00|28930.32|28930.32|28926.77|28926.77|28961.49|28961.49|28926.77|28926.77|0
1639042800000|2021-12-09 09:40:00|28928.54|28928.54|28918.91|28918.91|28945.02|28945.02|28917.13|28917.13|0
1639043100000|2021-12-09 09:45:00|28923.21|28923.21|28935.38|28935.38|28935.38|28935.38|28917.13|28917.13|0
1639043400000|2021-12-09 09:50:00|28933.6|28933.6|28933.6|28933.6|28933.6|28933.6|28933.6|28933.6|0
1639043700000|2021-12-09 09:55:00|28929.3|28929.3|28960.47|28960.47|28960.47|28960.47|28913.85|28913.85|0
1639044000000|2021-12-09 10:00:00|28958.69|28958.69|28905.71|28905.71|28958.69|28958.69|28901.41|28901.41|0
1639044300000|2021-12-09 10:05:00|28901.41|28901.41|28899.63|28899.63|28916.86|28916.86|28896.08|28896.08|0
1639044600000|2021-12-09 10:10:00|28908.24|28908.24|28906.47|28906.47|28912.55|28912.55|28901.13|28901.13|0
1639044900000|2021-12-09 10:15:00|28910.77|28910.77|28888.22|28888.22|28919.39|28919.39|28883.91|28883.91|0
1639045200000|2021-12-09 10:20:00|28883.91|28883.91|28902.16|28902.16|28902.16|28902.16|28883.91|28883.91|0
1639045500000|2021-12-09 10:25:00|28898.61|28898.61|28918.63|28918.63|28918.63|28918.63|28895.05|28895.05|0
1639045800000|2021-12-09 10:30:00|28922.94|28922.94|28923.97|28923.97|28929.02|28929.02|28918.63|28918.63|0
1639046100000|2021-12-09 10:35:00|28922.19|28922.19|28915.08|28915.08|28922.19|28922.19|28915.08|28915.08|0
1639046400000|2021-12-09 10:40:00|28918.63|28918.63|28918.63|28918.63|28922.94|28922.94|28915.08|28915.08|0
1639046700000|2021-12-09 10:45:00|28922.94|28922.94|28917.61|28917.61|28925.47|28925.47|28910.77|28910.77|0
1639047000000|2021-12-09 10:50:00|28913.3|28913.3|28925.47|28925.47|28925.47|28925.47|28909|28909|0
1639047300000|2021-12-09 10:55:00|28923.69|28923.69|28919.39|28919.39|28923.69|28923.69|28913.3|28913.3|0
1639047600000|2021-12-09 11:00:00|28923.69|28923.69|28925.47|28925.47|28928|28928|28923.69|28923.69|0
1639047900000|2021-12-09 11:05:00|28921.16|28921.16|28933.33|28933.33|28937.64|28937.64|28921.16|28921.16|0
1639048200000|2021-12-09 11:10:00|28937.64|28937.64|28928.75|28928.75|28941.94|28941.94|28926.97|28926.97|0
1639048500000|2021-12-09 11:15:00|28933.06|28933.06|28943.45|28943.45|28952.06|28952.06|28930.53|28930.53|0
1639048800000|2021-12-09 11:20:00|28947.75|28947.75|28943.45|28943.45|28952.06|28952.06|28939.14|28939.14|0
1639049100000|2021-12-09 11:25:00|28941.67|28941.67|28948.51|28948.51|28952.81|28952.81|28933.81|28933.81|0
1639049400000|2021-12-09 11:30:00|28952.81|28952.81|28952.81|28952.81|28961.43|28961.43|28944.2|28944.2|0
1639049700000|2021-12-09 11:35:00|28944.2|28944.2|28944.2|28944.2|28948.51|28948.51|28939.89|28939.89|0
1639050000000|2021-12-09 11:40:00|28945.98|28945.98|28952.06|28952.06|28952.06|28952.06|28943.45|28943.45|0
1639050300000|2021-12-09 11:45:00|28956.37|28956.37|28954.59|28954.59|28956.37|28956.37|28952.06|28952.06|0
1639050600000|2021-12-09 11:50:00|28950.28|28950.28|28942.42|28942.42|28950.28|28950.28|28942.42|28942.42|0
1639050900000|2021-12-09 11:55:00|28944.2|28944.2|28937.36|28937.36|28944.2|28944.2|28935.59|28935.59|0
1639051200000|2021-12-09 12:00:00|28933.81|28933.81|28939.89|28939.89|28957.12|28957.12|28929.5|28929.5|0
1639051500000|2021-12-09 12:05:00|28935.59|28935.59|28931.28|28931.28|28944.2|28944.2|28931.28|28931.28|0
1639051800000|2021-12-09 12:10:00|28935.59|28935.59|28944.2|28944.2|28945.98|28945.98|28931.28|28931.28|0
1639052100000|2021-12-09 12:15:00|28939.89|28939.89|28928.75|28928.75|28944.2|28944.2|28920.89|28920.89|0
1639052400000|2021-12-09 12:20:00|28937.36|28937.36|28914.81|28914.81|28937.36|28937.36|28914.81|28914.81|0
1639052700000|2021-12-09 12:25:00|28916.58|28916.58|28920.89|28920.89|28920.89|28920.89|28916.58|28916.58|0
1639053000000|2021-12-09 12:30:00|28922.67|28922.67|28929.5|28929.5|28933.81|28933.81|28914.81|28914.81|0
1639053300000|2021-12-09 12:35:00|28931.28|28931.28|28926.97|28926.97|28935.59|28935.59|28926.97|28926.97|0
1639053600000|2021-12-09 12:40:00|28931.28|28931.28|28923.42|28923.42|28931.28|28931.28|28916.58|28916.58|0
1639053900000|2021-12-09 12:45:00|28919.86|28919.86|28919.11|28919.11|28921.64|28921.64|28908.72|28908.72|0
1639054200000|2021-12-09 12:50:00|28925.2|28925.2|28923.42|28923.42|28926.97|28926.97|28919.11|28919.11|0
1639054500000|2021-12-09 12:55:00|28919.11|28919.11|28925.2|28925.2|28931.28|28931.28|28910.5|28910.5|0
1639054800000|2021-12-09 13:00:00|28920.89|28920.89|28926.97|28926.97|28933.06|28933.06|28916.58|28916.58|0
1639055100000|2021-12-09 13:05:00|28931.28|28931.28|28948.51|28948.51|28948.51|28948.51|28931.28|28931.28|0
1639055400000|2021-12-09 13:10:00|28952.81|28952.81|28958.9|28958.9|28958.9|28958.9|28948.51|28948.51|0
1639055700000|2021-12-09 13:15:00|28963.2|28963.2|28950.28|28950.28|28969.29|28969.29|28950.28|28950.28|0
1639056000000|2021-12-09 13:20:00|28954.59|28954.59|28952.81|28952.81|28958.9|28958.9|28948.51|28948.51|0
1639056300000|2021-12-09 13:25:00|28957.12|28957.12|28970.04|28970.04|28970.04|28970.04|28957.12|28957.12|0
1639056600000|2021-12-09 13:30:00|28971.82|28971.82|28996.9|28996.9|29003.74|29003.74|28971.82|28971.82|0
1639056900000|2021-12-09 13:35:00|28992.6|28992.6|28999.43|28999.43|28999.43|28999.43|28988.29|28988.29|0
1639057200000|2021-12-09 13:40:00|28995.13|28995.13|28990.82|28990.82|28995.13|28995.13|28982.21|28982.21|0
1639057500000|2021-12-09 13:45:00|28986.51|28986.51|28989.04|28989.04|28999.43|28999.43|28986.51|28986.51|0
1639057800000|2021-12-09 13:50:00|28990.82|28990.82|28986.51|28986.51|28996.15|28996.15|28982.21|28982.21|0
1639058100000|2021-12-09 13:55:00|28990.82|28990.82|28965.73|28965.73|28995.13|28995.13|28961.43|28961.43|0
1639058400000|2021-12-09 14:00:00|28957.12|28957.12|28962.45|28962.45|28971.06|28971.06|28957.12|28957.12|0
1639058700000|2021-12-09 14:05:00|28958.14|28958.14|28943.45|28943.45|28960.67|28960.67|28941.67|28941.67|0
1639059000000|2021-12-09 14:10:00|28930.53|28930.53|28921.64|28921.64|28930.53|28930.53|28908.72|28908.72|0
1639059300000|2021-12-09 14:15:00|28925.95|28925.95|28945.98|28945.98|28946.73|28946.73|28925.95|28925.95|0
1639059600000|2021-12-09 14:20:00|28944.2|28944.2|28936.34|28936.34|28944.2|28944.2|28936.34|28936.34|0
1639059900000|2021-12-09 14:25:00|28932.03|28932.03|28887.19|28887.19|28932.03|28932.03|28887.19|28887.19|0
1639060200000|2021-12-09 14:30:00|28891.5|28891.5|28841.05|28841.05|28891.5|28891.5|28834.21|28834.21|0
1639060500000|2021-12-09 14:35:00|28845.36|28845.36|28845.08|28845.08|28866.89|28866.89|28838.25|28838.25|0
1639060800000|2021-12-09 14:40:00|28840.78|28840.78|28872.7|28872.7|28882.06|28882.06|28828.61|28828.61|0
1639061100000|2021-12-09 14:45:00|28868.39|28868.39|28851.92|28851.92|28868.39|28868.39|28836.47|28836.47|0
1639061400000|2021-12-09 14:50:00|28856.23|28856.23|28849.39|28849.39|28870.92|28870.92|28849.39|28849.39|0
1639061700000|2021-12-09 14:55:00|28847.61|28847.61|28872.7|28872.7|28897.79|28897.79|28847.61|28847.61|0
1639062000000|2021-12-09 15:00:00|28878.78|28878.78|28884.87|28884.87|28895.26|28895.26|28865.86|28865.86|0
1639062300000|2021-12-09 15:05:00|28880.56|28880.56|28871.95|28871.95|28889.17|28889.17|28867.64|28867.64|0
1639062600000|2021-12-09 15:10:00|28863.33|28863.33|28846.11|28846.11|28873.72|28873.72|28833.19|28833.19|0
1639062900000|2021-12-09 15:15:00|28841.8|28841.8|28825.33|28825.33|28841.8|28841.8|28821.02|28821.02|0
1639063200000|2021-12-09 15:20:00|28829.63|28829.63|28805.3|28805.3|28833.94|28833.94|28796.69|28796.69|0
1639063500000|2021-12-09 15:25:00|28809.61|28809.61|28823.55|28823.55|28823.55|28823.55|28808.85|28808.85|0
1639063800000|2021-12-09 15:30:00|28827.86|28827.86|28808.1|28808.1|28829.63|28829.63|28797.71|28797.71|0
1639064100000|2021-12-09 15:35:00|28812.41|28812.41|28818.49|28818.49|28821.02|28821.02|28799.49|28799.49|0
1639064400000|2021-12-09 15:40:00|28814.19|28814.19|28847.89|28847.89|28850.42|28850.42|28808.1|28808.1|0
1639064700000|2021-12-09 15:45:00|28852.19|28852.19|28860.81|28860.81|28860.81|28860.81|28836.47|28836.47|0
1639065000000|2021-12-09 15:50:00|28865.11|28865.11|28869.42|28869.42|28873.72|28873.72|28859.03|28859.03|0
1639065300000|2021-12-09 15:55:00|28867.64|28867.64|28859.03|28859.03|28871.2|28871.2|28854.72|28854.72|0
1639065600000|2021-12-09 16:00:00|28860.81|28860.81|28849.39|28849.39|28860.81|28860.81|28848.64|28848.64|0
1639065900000|2021-12-09 16:05:00|28853.7|28853.7|28833.94|28833.94|28853.7|28853.7|28833.94|28833.94|0
1639066200000|2021-12-09 16:10:00|28835.72|28835.72|28829.63|28829.63|28835.72|28835.72|28821.02|28821.02|0
1639066500000|2021-12-09 16:15:00|28825.33|28825.33|28824.3|28824.3|28826.08|28826.08|28801.75|28801.75|0
1639066800000|2021-12-09 16:20:00|28820|28820|28826.08|28826.08|28830.39|28830.39|28807.08|28807.08|0
1639067100000|2021-12-09 16:25:00|28830.39|28830.39|28832.92|28832.92|28839|28839|28821.77|28821.77|0
1639124100000|2021-12-10 08:15:00|28989.79|28989.79|29029.3|29029.3|29032.11|29032.11|28983.71|28983.71|0
1639124400000|2021-12-10 08:20:00|29025|29025|29063|29063|29089.59|29089.59|29025|29025|0
1639124700000|2021-12-10 08:25:00|29064.78|29064.78|29052.61|29052.61|29075.17|29075.17|29047.55|29047.55|0
1639125000000|2021-12-10 08:30:00|29056.92|29056.92|29050.08|29050.08|29069.09|29069.09|29050.08|29050.08|0
1639125300000|2021-12-10 08:35:00|29054.39|29054.39|29030.06|29030.06|29054.39|29054.39|29008.52|29008.52|0
1639125600000|2021-12-10 08:40:00|29025.75|29025.75|29055.89|29055.89|29057.67|29057.67|29023.97|29023.97|0
1639125900000|2021-12-10 08:45:00|29060.2|29060.2|29081.73|29081.73|29089.59|29089.59|29051.59|29051.59|0
1639126200000|2021-12-10 08:50:00|29086.04|29086.04|29071.34|29071.34|29090.35|29090.35|29054.12|29054.12|0
1639126500000|2021-12-10 08:55:00|29069.57|29069.57|29077.43|29077.43|29083.51|29083.51|29055.62|29055.62|0
1639126800000|2021-12-10 09:00:00|29060.2|29060.2|29035.11|29035.11|29073.12|29073.12|29030.81|29030.81|0
1639127100000|2021-12-10 09:05:00|29043.73|29043.73|29051.59|29051.59|29054.12|29054.12|29043.73|29043.73|0
1639127400000|2021-12-10 09:10:00|29048.03|29048.03|29025.48|29025.48|29048.03|29048.03|29025.48|29025.48|0
1639127700000|2021-12-10 09:15:00|29021.17|29021.17|29058.42|29058.42|29062.73|29062.73|29019.39|29019.39|0
1639128000000|2021-12-10 09:20:00|29062.73|29062.73|29069.57|29069.57|29073.87|29073.87|29046.26|29046.26|0
1639128300000|2021-12-10 09:25:00|29073.87|29073.87|29081.46|29081.46|29097.18|29097.18|29073.87|29073.87|0
1639128600000|2021-12-10 09:30:00|29072.85|29072.85|29123.02|29123.02|29127.33|29127.33|29072.85|29072.85|0
1639128900000|2021-12-10 09:35:00|29118.71|29118.71|29167.86|29167.86|29167.86|29167.86|29118.71|29118.71|0
1639129200000|2021-12-10 09:40:00|29163.56|29163.56|29171.42|29171.42|29171.42|29171.42|29158.5|29158.5|0
1639129500000|2021-12-10 09:45:00|29162.8|29162.8|29205.39|29205.39|29233.01|29233.01|29162.8|29162.8|0
1639129800000|2021-12-10 09:50:00|29201.08|29201.08|29204.64|29204.64|29204.64|29204.64|29190.69|29190.69|0
1639130100000|2021-12-10 09:55:00|29196.03|29196.03|29241.14|29241.14|29241.14|29241.14|29196.03|29196.03|0
1639130400000|2021-12-10 10:00:00|29239.36|29239.36|29235.06|29235.06|29247.98|29247.98|29226.44|29226.44|0
1639130700000|2021-12-10 10:05:00|29243.67|29243.67|29227.95|29227.95|29255.56|29255.56|29227.95|29227.95|0
1639131000000|2021-12-10 10:10:00|29226.17|29226.17|29216.53|29216.53|29226.17|29226.17|29201.08|29201.08|0
1639131300000|2021-12-10 10:15:00|29220.84|29220.84|29214|29214|29235.54|29235.54|29209.7|29209.7|0
1639131600000|2021-12-10 10:20:00|29209.7|29209.7|29185.36|29185.36|29218.31|29218.31|29185.36|29185.36|0
1639131900000|2021-12-10 10:25:00|29181.06|29181.06|29166.84|29166.84|29202.59|29202.59|29165.06|29165.06|0
1639132200000|2021-12-10 10:30:00|29170.39|29170.39|29226.65|29226.65|29226.65|29226.65|29170.39|29170.39|0
1639132500000|2021-12-10 10:35:00|29213.73|29213.73|29242.37|29242.37|29250.98|29250.98|29213.73|29213.73|0
1639132800000|2021-12-10 10:40:00|29238.07|29238.07|29261.37|29261.37|29268.21|29268.21|29231.98|29231.98|0
1639133100000|2021-12-10 10:45:00|29265.68|29265.68|29285.44|29285.44|29285.44|29285.44|29265.68|29265.68|0
1639133400000|2021-12-10 10:50:00|29276.82|29276.82|29261.1|29261.1|29281.13|29281.13|29250.98|29250.98|0
1639133700000|2021-12-10 10:55:00|29265.41|29265.41|29264.66|29264.66|29279.35|29279.35|29257.82|29257.82|0
1639134000000|2021-12-10 11:00:00|29268.96|29268.96|29268.21|29268.21|29273.27|29273.27|29264.66|29264.66|0
1639134300000|2021-12-10 11:05:00|29276.82|29276.82|29299.11|29299.11|29299.11|29299.11|29276.82|29276.82|0
1639134600000|2021-12-10 11:10:00|29312.03|29312.03|29305.94|29305.94|29322.42|29322.42|29305.94|29305.94|0
1639134900000|2021-12-10 11:15:00|29301.64|29301.64|29324.95|29324.95|29329.25|29329.25|29286.94|29286.94|0
1639135200000|2021-12-10 11:20:00|29312.03|29312.03|29341.42|29341.42|29370.81|29370.81|29312.03|29312.03|0
1639135500000|2021-12-10 11:25:00|29345.73|29345.73|29385.51|29385.51|29394.12|29394.12|29341.42|29341.42|0
1639135800000|2021-12-10 11:30:00|29381.2|29381.2|29401.23|29401.23|29406.29|29406.29|29381.2|29381.2|0
1639136100000|2021-12-10 11:35:00|29405.54|29405.54|29405.27|29405.27|29409.85|29409.85|29389.06|29389.06|0
1639136400000|2021-12-10 11:40:00|29409.57|29409.57|29427.82|29427.82|29432.13|29432.13|29400.96|29400.96|0
1639136700000|2021-12-10 11:45:00|29423.52|29423.52|29419.96|29419.96|29432.13|29432.13|29410.6|29410.6|0
1639137000000|2021-12-10 11:50:00|29415.66|29415.66|29423.52|29423.52|29440.74|29440.74|29415.66|29415.66|0
1639137300000|2021-12-10 11:55:00|29414.9|29414.9|29428.58|29428.58|29430.35|29430.35|29400.21|29400.21|0
1639137600000|2021-12-10 12:00:00|29424.27|29424.27|29449.36|29449.36|29449.36|29449.36|29419.96|29419.96|0
1639137900000|2021-12-10 12:05:00|29445.05|29445.05|29411.35|29411.35|29445.05|29445.05|29411.35|29411.35|0
1639138200000|2021-12-10 12:10:00|29419.96|29419.96|29426.05|29426.05|29433.91|29433.91|29413.13|29413.13|0
1639138500000|2021-12-10 12:15:00|29417.43|29417.43|29354.07|29354.07|29417.43|29417.43|29339.37|29339.37|0
1639138800000|2021-12-10 12:20:00|29358.37|29358.37|29366.23|29366.23|29374.85|29374.85|29349.76|29349.76|0
1639139100000|2021-12-10 12:25:00|29370.54|29370.54|29346.48|29346.48|29370.54|29370.54|29337.87|29337.87|0
1639139400000|2021-12-10 12:30:00|29350.79|29350.79|29346.48|29346.48|29361.18|29361.18|29333.56|29333.56|0
1639139700000|2021-12-10 12:35:00|29350.79|29350.79|29375.87|29375.87|29375.87|29375.87|29350.79|29350.79|0
1639140000000|2021-12-10 12:40:00|29371.57|29371.57|29414.63|29414.63|29414.63|29414.63|29371.57|29371.57|0
1639140300000|2021-12-10 12:45:00|29410.32|29410.32|29380.18|29380.18|29414.63|29414.63|29380.18|29380.18|0
1639140600000|2021-12-10 12:50:00|29378.4|29378.4|29387.01|29387.01|29395.63|29395.63|29376.62|29376.62|0
1639140900000|2021-12-10 12:55:00|29382.71|29382.71|29361.18|29361.18|29387.01|29387.01|29361.18|29361.18|0
1639141200000|2021-12-10 13:00:00|29356.87|29356.87|29374.1|29374.1|29374.1|29374.1|29352.56|29352.56|0
1639141500000|2021-12-10 13:05:00|29378.4|29378.4|29366.23|29366.23|29378.4|29378.4|29357.62|29357.62|0
1639141800000|2021-12-10 13:10:00|29370.54|29370.54|29364.46|29364.46|29370.54|29370.54|29360.15|29360.15|0
1639142100000|2021-12-10 13:15:00|29360.15|29360.15|29335.82|29335.82|29364.46|29364.46|29335.82|29335.82|0
1639142400000|2021-12-10 13:20:00|29331.51|29331.51|29310.73|29310.73|29333.29|29333.29|29303.14|29303.14|0
1639142700000|2021-12-10 13:25:00|29306.42|29306.42|29297.06|29297.06|29310.73|29310.73|29287.42|29287.42|0
1639143000000|2021-12-10 13:30:00|29292.75|29292.75|29296.31|29296.31|29314.28|29314.28|29276.28|29276.28|0
1639143300000|2021-12-10 13:35:00|29300.61|29300.61|29316.06|29316.06|29322.14|29322.14|29300.61|29300.61|0
1639143600000|2021-12-10 13:40:00|29320.37|29320.37|29328.23|29328.23|29336.84|29336.84|29317.84|29317.84|0
1639143900000|2021-12-10 13:45:00|29323.92|29323.92|29286.94|29286.94|29326.72|29326.72|29282.63|29282.63|0
1639144200000|2021-12-10 13:50:00|29291.25|29291.25|29302.39|29302.39|29302.39|29302.39|29283.39|29283.39|0
1639144500000|2021-12-10 13:55:00|29298.08|29298.08|29338.62|29338.62|29338.62|29338.62|29298.08|29298.08|0
1639144800000|2021-12-10 14:00:00|29342.92|29342.92|29336.84|29336.84|29347.23|29347.23|29328.23|29328.23|0
1639145100000|2021-12-10 14:05:00|29338.62|29338.62|29326.45|29326.45|29344.7|29344.7|29326.45|29326.45|0
1639145400000|2021-12-10 14:10:00|29317.84|29317.84|29324.67|29324.67|29324.67|29324.67|29311.75|29311.75|0
1639145700000|2021-12-10 14:15:00|29328.98|29328.98|29282.36|29282.36|29328.98|29328.98|29282.36|29282.36|0
1639146000000|2021-12-10 14:20:00|29278.05|29278.05|29293.5|29293.5|29293.5|29293.5|29259.53|29259.53|0
1639146300000|2021-12-10 14:25:00|29284.89|29284.89|29292.75|29292.75|29293.5|29293.5|29276.28|29276.28|0
1639146600000|2021-12-10 14:30:00|29294.53|29294.53|29207.85|29207.85|29298.83|29298.83|29194.93|29194.93|0
1639146900000|2021-12-10 14:35:00|29209.63|29209.63|29259.8|29259.8|29278.81|29278.81|29209.63|29209.63|0
1639147200000|2021-12-10 14:40:00|29251.19|29251.19|29311.75|29311.75|29318.59|29318.59|29236.49|29236.49|0
1639147500000|2021-12-10 14:45:00|29316.06|29316.06|29358.37|29358.37|29397.4|29397.4|29316.06|29316.06|0
1639147800000|2021-12-10 14:50:00|29362.68|29362.68|29356.6|29356.6|29365.21|29365.21|29350.51|29350.51|0
1639148100000|2021-12-10 14:55:00|29365.21|29365.21|29384.96|29384.96|29403.97|29403.97|29354.82|29354.82|0
1639148400000|2021-12-10 15:00:00|29397.88|29397.88|29331.99|29331.99|29406.5|29406.5|29301.84|29301.84|0
1639148700000|2021-12-10 15:05:00|29340.6|29340.6|29302.6|29302.6|29344.91|29344.91|29302.6|29302.6|0
1639149000000|2021-12-10 15:10:00|29298.29|29298.29|29283.59|29283.59|29298.29|29298.29|29273.95|29273.95|0
1639149300000|2021-12-10 15:15:00|29287.9|29287.9|29304.37|29304.37|29312.99|29312.99|29283.59|29283.59|0
1639149600000|2021-12-10 15:20:00|29308.68|29308.68|29302.6|29302.6|29324.13|29324.13|29302.6|29302.6|0
1639149900000|2021-12-10 15:25:00|29298.29|29298.29|29295.01|29295.01|29333.77|29333.77|29293.98|29293.98|0
1639150200000|2021-12-10 15:30:00|29303.62|29303.62|29319.82|29319.82|29321.6|29321.6|29303.62|29303.62|0
1639150500000|2021-12-10 15:35:00|29315.51|29315.51|29310.94|29310.94|29322.35|29322.35|29305.88|29305.88|0
1639150800000|2021-12-10 15:40:00|29306.63|29306.63|29323.1|29323.1|29323.1|29323.1|29299.79|29299.79|0
1639151100000|2021-12-10 15:45:00|29314.49|29314.49|29320.57|29320.57|29337.8|29337.8|29312.71|29312.71|0
1639151400000|2021-12-10 15:50:00|29316.27|29316.27|29316.27|29316.27|29321.33|29321.33|29306.63|29306.63|0
1639151700000|2021-12-10 15:55:00|29320.57|29320.57|29348.19|29348.19|29348.19|29348.19|29320.57|29320.57|0
1639152000000|2021-12-10 16:00:00|29343.88|29343.88|29331.72|29331.72|29348.19|29348.19|29327.41|29327.41|0
1639152300000|2021-12-10 16:05:00|29336.02|29336.02|29307.38|29307.38|29347.16|29347.16|29307.38|29307.38|0
1639152600000|2021-12-10 16:10:00|29303.07|29303.07|29327.41|29327.41|29336.02|29336.02|29290.15|29290.15|0
1639152900000|2021-12-10 16:15:00|29333.49|29333.49|29352.5|29352.5|29356.8|29356.8|29333.49|29333.49|0
1639153200000|2021-12-10 16:20:00|29356.8|29356.8|29375.81|29375.81|29375.81|29375.81|29356.8|29356.8|0
1639153500000|2021-12-10 16:25:00|29371.5|29371.5|29392.28|29392.28|29392.28|29392.28|29359.33|29359.33|0
1639383300000|2021-12-13 08:15:00|29325.43|29325.43|29339.1|29339.1|29351.26|29351.26|29321.87|29321.87|0
1639383600000|2021-12-13 08:20:00|29347.71|29347.71|29364.94|29364.94|29369.24|29369.24|29343.4|29343.4|0
1639383900000|2021-12-13 08:25:00|29360.63|29360.63|29374.57|29374.57|29384.96|29384.96|29353.79|29353.79|0
1639384200000|2021-12-13 08:30:00|29365.96|29365.96|29399.66|29399.66|29399.66|29399.66|29357.35|29357.35|0
1639384500000|2021-12-13 08:35:00|29395.35|29395.35|29408.55|29408.55|29412.85|29412.85|29391.05|29391.05|0
1639384800000|2021-12-13 08:40:00|29404.24|29404.24|29392.07|29392.07|29404.24|29404.24|29387.77|29387.77|0
1639385100000|2021-12-13 08:45:00|29387.77|29387.77|29357.35|29357.35|29387.77|29387.77|29357.35|29357.35|0
1639385400000|2021-12-13 08:50:00|29353.04|29353.04|29340.87|29340.87|29353.79|29353.79|29340.87|29340.87|0
1639385700000|2021-12-13 08:55:00|29337.32|29337.32|29334.04|29334.04|29346.96|29346.96|29333.01|29333.01|0
1639386000000|2021-12-13 09:00:00|29342.65|29342.65|29334.04|29334.04|29342.65|29342.65|29315.04|29315.04|0
1639386300000|2021-12-13 09:05:00|29339.37|29339.37|29316.81|29316.81|29339.37|29339.37|29316.81|29316.81|0
1639386600000|2021-12-13 09:10:00|29318.59|29318.59|29327.96|29327.96|29332.26|29332.26|29318.59|29318.59|0
1639386900000|2021-12-13 09:15:00|29332.26|29332.26|29325.43|29325.43|29332.26|29332.26|29323.65|29323.65|0
1639387200000|2021-12-13 09:20:00|29329.73|29329.73|29321.87|29321.87|29329.73|29329.73|29313.26|29313.26|0
1639387500000|2021-12-13 09:25:00|29317.56|29317.56|29300.07|29300.07|29317.56|29317.56|29300.07|29300.07|0
1639387800000|2021-12-13 09:30:00|29304.37|29304.37|29304.65|29304.65|29333.01|29333.01|29304.37|29304.37|0
1639388100000|2021-12-13 09:35:00|29296.03|29296.03|29300.34|29300.34|29313.26|29313.26|29291.73|29291.73|0
1639388400000|2021-12-13 09:40:00|29298.56|29298.56|29313.26|29313.26|29313.26|29313.26|29298.56|29298.56|0
1639388700000|2021-12-13 09:45:00|29315.04|29315.04|29312.51|29312.51|29325.43|29325.43|29312.51|29312.51|0
1639389000000|2021-12-13 09:50:00|29316.81|29316.81|29299.31|29299.31|29316.81|29316.81|29299.31|29299.31|0
1639389300000|2021-12-13 09:55:00|29295.01|29295.01|29322.9|29322.9|29326.45|29326.45|29282.09|29282.09|0
1639389600000|2021-12-13 10:00:00|29318.59|29318.59|29291.73|29291.73|29321.12|29321.12|29291.73|29291.73|0
1639389900000|2021-12-13 10:05:00|29278.81|29278.81|29279.56|29279.56|29283.87|29283.87|29258.03|29258.03|0
1639390200000|2021-12-13 10:10:00|29270.95|29270.95|29238.75|29238.75|29270.95|29270.95|29232.67|29232.67|0
1639390500000|2021-12-13 10:15:00|29234.44|29234.44|29206.83|29206.83|29236.22|29236.22|29206.83|29206.83|0
1639390800000|2021-12-13 10:20:00|29208.6|29208.6|29233.69|29233.69|29238|29238|29208.6|29208.6|0
1639391100000|2021-12-13 10:25:00|29229.39|29229.39|29240.53|29240.53|29240.53|29240.53|29217.22|29217.22|0
1639391400000|2021-12-13 10:30:00|29236.22|29236.22|29230.14|29230.14|29238|29238|29225.83|29225.83|0
1639391700000|2021-12-13 10:35:00|29228.36|29228.36|29240.53|29240.53|29240.53|29240.53|29219.75|29219.75|0
1639392000000|2021-12-13 10:40:00|29236.22|29236.22|29236.22|29236.22|29236.22|29236.22|29225.83|29225.83|0
1639392300000|2021-12-13 10:45:00|29239.78|29239.78|29231.91|29231.91|29239.78|29239.78|29231.91|29231.91|0
1639392600000|2021-12-13 10:50:00|29227.61|29227.61|29230.14|29230.14|29230.14|29230.14|29212.91|29212.91|0
1639392900000|2021-12-13 10:55:00|29225.83|29225.83|29221.52|29221.52|29225.83|29225.83|29217.22|29217.22|0
1639393200000|2021-12-13 11:00:00|29217.22|29217.22|29228.63|29228.63|29228.63|29228.63|29214.69|29214.69|0
1639393500000|2021-12-13 11:05:00|29226.86|29226.86|29248.39|29248.39|29248.39|29248.39|29223.3|29223.3|0
1639393800000|2021-12-13 11:10:00|29239.78|29239.78|29269.17|29269.17|29271.7|29271.7|29236.22|29236.22|0
1639394100000|2021-12-13 11:15:00|29273.48|29273.48|29273.48|29273.48|29282.09|29282.09|29267.39|29267.39|0
1639394400000|2021-12-13 11:20:00|29269.17|29269.17|29231.16|29231.16|29273.48|29273.48|29231.16|29231.16|0
1639394700000|2021-12-13 11:25:00|29227.61|29227.61|29225.08|29225.08|29227.61|29227.61|29218.99|29218.99|0
1639395000000|2021-12-13 11:30:00|29229.39|29229.39|29212.91|29212.91|29229.39|29229.39|29212.91|29212.91|0
1639395300000|2021-12-13 11:35:00|29208.6|29208.6|29225.08|29225.08|29226.86|29226.86|29192.13|29192.13|0
1639395600000|2021-12-13 11:40:00|29216.47|29216.47|29213.18|29213.18|29234.72|29234.72|29213.18|29213.18|0
1639395900000|2021-12-13 11:45:00|29209.63|29209.63|29218.99|29218.99|29218.99|29218.99|29201.77|29201.77|0
1639396200000|2021-12-13 11:50:00|29223.3|29223.3|29214.69|29214.69|29227.61|29227.61|29197.46|29197.46|0
1639396500000|2021-12-13 11:55:00|29210.38|29210.38|29239.78|29239.78|29239.78|29239.78|29206.08|29206.08|0
1639396800000|2021-12-13 12:00:00|29231.16|29231.16|29252.69|29252.69|29252.69|29252.69|29226.86|29226.86|0
1639397100000|2021-12-13 12:05:00|29248.39|29248.39|29255.22|29255.22|29259.53|29259.53|29233.69|29233.69|0
1639397400000|2021-12-13 12:10:00|29250.92|29250.92|29236.22|29236.22|29254.47|29254.47|29231.91|29231.91|0
1639397700000|2021-12-13 12:15:00|29231.91|29231.91|29227.61|29227.61|29240.53|29240.53|29210.38|29210.38|0
1639398000000|2021-12-13 12:20:00|29223.3|29223.3|29214.69|29214.69|29227.61|29227.61|29214.69|29214.69|0
1639398300000|2021-12-13 12:25:00|29212.91|29212.91|29206.08|29206.08|29212.91|29212.91|29191.38|29191.38|0
1639398600000|2021-12-13 12:30:00|29210.38|29210.38|29206.08|29206.08|29210.38|29210.38|29201.77|29201.77|0
1639398900000|2021-12-13 12:35:00|29204.3|29204.3|29212.16|29212.16|29222.55|29222.55|29204.3|29204.3|0
1639399200000|2021-12-13 12:40:00|29220.77|29220.77|29208.6|29208.6|29225.08|29225.08|29204.3|29204.3|0
1639399500000|2021-12-13 12:45:00|29212.91|29212.91|29212.91|29212.91|29221.52|29221.52|29212.91|29212.91|0
1639399800000|2021-12-13 12:50:00|29208.6|29208.6|29211.13|29211.13|29221.52|29221.52|29204.3|29204.3|0
1639400100000|2021-12-13 12:55:00|29215.44|29215.44|29218.99|29218.99|29227.61|29227.61|29198.21|29198.21|0
1639400400000|2021-12-13 13:00:00|29223.3|29223.3|29214.69|29214.69|29223.3|29223.3|29197.46|29197.46|0
1639400700000|2021-12-13 13:05:00|29223.3|29223.3|29227.61|29227.61|29236.22|29236.22|29218.99|29218.99|0
1639401000000|2021-12-13 13:10:00|29223.3|29223.3|29235.47|29235.47|29239.78|29239.78|29223.3|29223.3|0
1639401300000|2021-12-13 13:15:00|29231.16|29231.16|29210.38|29210.38|29231.16|29231.16|29210.38|29210.38|0
1639401600000|2021-12-13 13:20:00|29206.08|29206.08|29210.38|29210.38|29223.3|29223.3|29206.08|29206.08|0
1639401900000|2021-12-13 13:25:00|29214.69|29214.69|29210.38|29210.38|29214.69|29214.69|29210.38|29210.38|0
1639402200000|2021-12-13 13:30:00|29206.08|29206.08|29178.46|29178.46|29209.63|29209.63|29178.46|29178.46|0
1639402500000|2021-12-13 13:35:00|29165.54|29165.54|29154.4|29154.4|29169.85|29169.85|29144.01|29144.01|0
1639402800000|2021-12-13 13:40:00|29171.62|29171.62|29139.7|29139.7|29171.62|29171.62|29139.7|29139.7|0
1639403100000|2021-12-13 13:45:00|29144.01|29144.01|29126.78|29126.78|29148.31|29148.31|29126.78|29126.78|0
1639403400000|2021-12-13 13:50:00|29122.48|29122.48|29139.7|29139.7|29148.31|29148.31|29122.48|29122.48|0
1639403700000|2021-12-13 13:55:00|29135.39|29135.39|29155.15|29155.15|29155.15|29155.15|29131.84|29131.84|0
1639404000000|2021-12-13 14:00:00|29159.46|29159.46|29146.54|29146.54|29163.76|29163.76|29142.23|29142.23|0
1639404300000|2021-12-13 14:05:00|29142.98|29142.98|29142.98|29142.98|29142.98|29142.98|29134.37|29134.37|0
1639404600000|2021-12-13 14:10:00|29138.68|29138.68|29117.9|29117.9|29151.6|29151.6|29104.98|29104.98|0
1639404900000|2021-12-13 14:15:00|29122.2|29122.2|29102.45|29102.45|29126.51|29126.51|29100.67|29100.67|0
1639405200000|2021-12-13 14:20:00|29098.14|29098.14|29080.91|29080.91|29102.45|29102.45|29080.91|29080.91|0
1639405500000|2021-12-13 14:25:00|29076.61|29076.61|29104.22|29104.22|29117.14|29117.14|29068|29068|0
1639405800000|2021-12-13 14:30:00|29106|29106|29177.71|29177.71|29177.71|29177.71|29106|29106|0
1639406100000|2021-12-13 14:35:00|29173.4|29173.4|29133.62|29133.62|29182.01|29182.01|29116.39|29116.39|0
1639406400000|2021-12-13 14:40:00|29137.92|29137.92|29106.75|29106.75|29142.23|29142.23|29089.53|29089.53|0
1639406700000|2021-12-13 14:45:00|29104.98|29104.98|29094.59|29094.59|29113.59|29113.59|29079.14|29079.14|0
1639407000000|2021-12-13 14:50:00|29090.28|29090.28|29079.89|29079.89|29104.98|29104.98|29071.28|29071.28|0
1639407300000|2021-12-13 14:55:00|29075.58|29075.58|29105.73|29105.73|29110.03|29110.03|29066.97|29066.97|0
1639407600000|2021-12-13 15:00:00|29109.28|29109.28|29121.45|29121.45|29130.82|29130.82|29104.98|29104.98|0
1639407900000|2021-12-13 15:05:00|29130.06|29130.06|29104.98|29104.98|29134.37|29134.37|29102.45|29102.45|0
1639408200000|2021-12-13 15:10:00|29109.28|29109.28|29113.59|29113.59|29113.59|29113.59|29100.67|29100.67|0
1639408500000|2021-12-13 15:15:00|29104.98|29104.98|29132.59|29132.59|29132.59|29132.59|29104.98|29104.98|0
1639408800000|2021-12-13 15:20:00|29128.29|29128.29|29111.06|29111.06|29136.15|29136.15|29111.06|29111.06|0
1639409100000|2021-12-13 15:25:00|29106.75|29106.75|29110.03|29110.03|29120.43|29120.43|29073.05|29073.05|0
1639409400000|2021-12-13 15:30:00|29114.34|29114.34|29128.01|29128.01|29128.01|29128.01|29100.4|29100.4|0
1639409700000|2021-12-13 15:35:00|29123.71|29123.71|29115.09|29115.09|29136.63|29136.63|29107.23|29107.23|0
1639410000000|2021-12-13 15:40:00|29119.4|29119.4|29121.93|29121.93|29136.63|29136.63|29110.79|29110.79|0
1639410300000|2021-12-13 15:45:00|29126.24|29126.24|29117.62|29117.62|29145.24|29145.24|29117.62|29117.62|0
1639410600000|2021-12-13 15:50:00|29121.93|29121.93|29133.07|29133.07|29141.68|29141.68|29109.01|29109.01|0
1639410900000|2021-12-13 15:55:00|29137.38|29137.38|29178.19|29178.19|29178.19|29178.19|29130.54|29130.54|0
1639411200000|2021-12-13 16:00:00|29176.41|29176.41|29142.71|29142.71|29191.11|29191.11|29142.71|29142.71|0
1639411500000|2021-12-13 16:05:00|29151.32|29151.32|29191.11|29191.11|29191.11|29191.11|29128.01|29128.01|0
1639411800000|2021-12-13 16:10:00|29195.41|29195.41|29198.97|29198.97|29213.66|29213.66|29175.66|29175.66|0
1639412100000|2021-12-13 16:15:00|29194.66|29194.66|29207.58|29207.58|29216.19|29216.19|29186.05|29186.05|0
1639412400000|2021-12-13 16:20:00|29211.89|29211.89|29198.21|29198.21|29220.5|29220.5|29194.66|29194.66|0
1639412700000|2021-12-13 16:25:00|29202.52|29202.52|29221.8|29221.8|29225.83|29225.83|29197.46|29197.46|0
1639469700000|2021-12-14 08:15:00|29192.95|29192.95|29033.34|29033.34|29192.95|29192.95|29029.03|29029.03|0
1639470000000|2021-12-14 08:20:00|29029.03|29029.03|29053.09|29053.09|29072.85|29072.85|28993.55|28993.55|0
1639470300000|2021-12-14 08:25:00|29048.79|29048.79|29048.51|29048.51|29064.99|29064.99|29039.15|29039.15|0
1639470600000|2021-12-14 08:30:00|29044.21|29044.21|29067.04|29067.04|29068.54|29068.54|29044.21|29044.21|0
1639470900000|2021-12-14 08:35:00|29054.12|29054.12|29065.26|29065.26|29075.65|29075.65|29054.12|29054.12|0
1639471200000|2021-12-14 08:40:00|29073.87|29073.87|29092.12|29092.12|29150.16|29150.16|29073.87|29073.87|0
1639471500000|2021-12-14 08:45:00|29096.43|29096.43|29076.68|29076.68|29111.13|29111.13|29076.68|29076.68|0
1639471800000|2021-12-14 08:50:00|29074.9|29074.9|29085.29|29085.29|29107.85|29107.85|29074.9|29074.9|0
1639472100000|2021-12-14 08:55:00|29081.73|29081.73|29041.2|29041.2|29081.73|29081.73|29036.89|29036.89|0
1639472400000|2021-12-14 09:00:00|29045.5|29045.5|29069.84|29069.84|29075.92|29075.92|29045.5|29045.5|0
1639472700000|2021-12-14 09:05:00|29068.06|29068.06|29051.59|29051.59|29080.23|29080.23|29045.5|29045.5|0
1639473000000|2021-12-14 09:10:00|29060.2|29060.2|29056.92|29056.92|29077.43|29077.43|29052.61|29052.61|0
1639473300000|2021-12-14 09:15:00|29048.31|29048.31|29049.06|29049.06|29061.23|29061.23|29047.28|29047.28|0
1639473600000|2021-12-14 09:20:00|29053.37|29053.37|29085.29|29085.29|29085.29|29085.29|29053.37|29053.37|0
1639473900000|2021-12-14 09:25:00|29080.98|29080.98|29063.76|29063.76|29109.62|29109.62|29063.76|29063.76|0
1639474200000|2021-12-14 09:30:00|29072.37|29072.37|29106.07|29106.07|29123.29|29123.29|29068.06|29068.06|0
1639474500000|2021-12-14 09:35:00|29097.46|29097.46|29079.2|29079.2|29097.46|29097.46|29066.28|29066.28|0
1639474800000|2021-12-14 09:40:00|29077.43|29077.43|29064.51|29064.51|29105.04|29105.04|29060.2|29060.2|0
1639475100000|2021-12-14 09:45:00|29066.28|29066.28|29078.45|29078.45|29087.07|29087.07|29061.98|29061.98|0
1639475400000|2021-12-14 09:50:00|29091.37|29091.37|29070.59|29070.59|29091.37|29091.37|29057.67|29057.67|0
1639475700000|2021-12-14 09:55:00|29074.9|29074.9|29077.43|29077.43|29080.98|29080.98|29060.2|29060.2|0
1639476000000|2021-12-14 10:00:00|29079.2|29079.2|29062.73|29062.73|29083.51|29083.51|29062.73|29062.73|0
1639476300000|2021-12-14 10:05:00|29058.42|29058.42|29106.07|29106.07|29107.85|29107.85|29050.56|29050.56|0
1639476600000|2021-12-14 10:10:00|29104.29|29104.29|29085.29|29085.29|29104.29|29104.29|29080.98|29080.98|0
1639476900000|2021-12-14 10:15:00|29089.59|29089.59|29110.37|29110.37|29118.99|29118.99|29087.82|29087.82|0
1639477200000|2021-12-14 10:20:00|29108.6|29108.6|29081.73|29081.73|29114.68|29114.68|29073.12|29073.12|0
1639477500000|2021-12-14 10:25:00|29090.35|29090.35|29085.29|29085.29|29090.35|29090.35|29081.73|29081.73|0
1639477800000|2021-12-14 10:30:00|29076.68|29076.68|29067.04|29067.04|29080.98|29080.98|29067.04|29067.04|0
1639478100000|2021-12-14 10:35:00|29075.65|29075.65|29073.12|29073.12|29087.82|29087.82|29068.81|29068.81|0
1639478400000|2021-12-14 10:40:00|29077.43|29077.43|29099.98|29099.98|29099.98|29099.98|29073.12|29073.12|0
1639478700000|2021-12-14 10:45:00|29104.29|29104.29|29098.96|29098.96|29112.9|29112.9|29096.43|29096.43|0
1639479000000|2021-12-14 10:50:00|29103.27|29103.27|29102.51|29102.51|29111.13|29111.13|29094.65|29094.65|0
1639479300000|2021-12-14 10:55:00|29106.82|29106.82|29099.98|29099.98|29108.6|29108.6|29098.21|29098.21|0
1639479600000|2021-12-14 11:00:00|29110.37|29110.37|29128.63|29128.63|29128.63|29128.63|29110.37|29110.37|0
1639479900000|2021-12-14 11:05:00|29130.4|29130.4|29128.63|29128.63|29139.02|29139.02|29109.62|29109.62|0
1639480200000|2021-12-14 11:10:00|29132.93|29132.93|29103.54|29103.54|29132.93|29132.93|29103.54|29103.54|0
1639480500000|2021-12-14 11:15:00|29101.76|29101.76|29098.96|29098.96|29106.07|29106.07|29094.65|29094.65|0
1639480800000|2021-12-14 11:20:00|29094.65|29094.65|29075.65|29075.65|29097.18|29097.18|29067.79|29067.79|0
1639481100000|2021-12-14 11:25:00|29084.26|29084.26|29073.87|29073.87|29087.82|29087.82|29048.79|29048.79|0
1639481400000|2021-12-14 11:30:00|29069.57|29069.57|29065.26|29065.26|29082.49|29082.49|29054.87|29054.87|0
1639481700000|2021-12-14 11:35:00|29069.57|29069.57|29083.51|29083.51|29083.51|29083.51|29060.95|29060.95|0
1639482000000|2021-12-14 11:40:00|29079.2|29079.2|29091.37|29091.37|29096.43|29096.43|29074.9|29074.9|0
1639482300000|2021-12-14 11:45:00|29095.68|29095.68|29082.49|29082.49|29099.98|29099.98|29077.43|29077.43|0
1639482600000|2021-12-14 11:50:00|29073.87|29073.87|29073.87|29073.87|29086.79|29086.79|29069.57|29069.57|0
1639482900000|2021-12-14 11:55:00|29075.65|29075.65|29082.49|29082.49|29093.9|29093.9|29075.65|29075.65|0
1639483200000|2021-12-14 12:00:00|29078.18|29078.18|29073.12|29073.12|29090.35|29090.35|29069.57|29069.57|0
1639483500000|2021-12-14 12:05:00|29068.81|29068.81|29067.79|29067.79|29081.73|29081.73|29067.04|29067.04|0
1639483800000|2021-12-14 12:10:00|29069.57|29069.57|29059.18|29059.18|29069.57|29069.57|29050.56|29050.56|0
1639484100000|2021-12-14 12:15:00|29063.48|29063.48|29066.01|29066.01|29069.57|29069.57|29063.48|29063.48|0
1639484400000|2021-12-14 12:20:00|29067.79|29067.79|29079.96|29079.96|29084.26|29084.26|29067.79|29067.79|0
1639484700000|2021-12-14 12:25:00|29075.65|29075.65|29071.34|29071.34|29079.96|29079.96|29071.34|29071.34|0
1639485000000|2021-12-14 12:30:00|29067.04|29067.04|29056.65|29056.65|29067.04|29067.04|29056.65|29056.65|0
1639485300000|2021-12-14 12:35:00|29060.95|29060.95|29053.09|29053.09|29060.95|29060.95|29044.48|29044.48|0
1639485600000|2021-12-14 12:40:00|29048.79|29048.79|29040.17|29040.17|29048.79|29048.79|29040.17|29040.17|0
1639485900000|2021-12-14 12:45:00|29035.87|29035.87|29031.56|29031.56|29040.17|29040.17|29031.56|29031.56|0
1639486200000|2021-12-14 12:50:00|29035.87|29035.87|29041.2|29041.2|29058.42|29058.42|29032.59|29032.59|0
1639486500000|2021-12-14 12:55:00|29042.98|29042.98|29048.03|29048.03|29051.59|29051.59|29039.42|29039.42|0
1639486800000|2021-12-14 13:00:00|29049.81|29049.81|29031.56|29031.56|29058.42|29058.42|29031.56|29031.56|0
1639487100000|2021-12-14 13:05:00|29028.01|29028.01|29003.94|29003.94|29028.01|29028.01|29002.17|29002.17|0
1639487400000|2021-12-14 13:10:00|29005.72|29005.72|29008.25|29008.25|29027.25|29027.25|29005.72|29005.72|0
1639487700000|2021-12-14 13:15:00|29012.56|29012.56|29003.94|29003.94|29014.33|29014.33|29003.94|29003.94|0
1639488000000|2021-12-14 13:20:00|29002.17|29002.17|28992.8|28992.8|29002.17|29002.17|28972.02|28972.02|0
1639488300000|2021-12-14 13:25:00|28994.58|28994.58|29006.47|29006.47|29007.5|29007.5|28990.27|28990.27|0
1639488600000|2021-12-14 13:30:00|29002.17|29002.17|29002.17|29002.17|29015.09|29015.09|28997.86|28997.86|0
1639488900000|2021-12-14 13:35:00|29000.39|29000.39|28987.47|28987.47|29006.47|29006.47|28987.47|28987.47|0
1639489200000|2021-12-14 13:40:00|28983.16|28983.16|28963.14|28963.14|28985.69|28985.69|28963.14|28963.14|0
1639489500000|2021-12-14 13:45:00|28958.83|28958.83|28950.97|28950.97|28960.61|28960.61|28950.97|28950.97|0
1639489800000|2021-12-14 13:50:00|28946.66|28946.66|28969.22|28969.22|28973.53|28973.53|28946.66|28946.66|0
1639490100000|2021-12-14 13:55:00|28964.91|28964.91|28957.05|28957.05|28973.53|28973.53|28957.05|28957.05|0
1639490400000|2021-12-14 14:00:00|28955.27|28955.27|28929.44|28929.44|28957.05|28957.05|28929.44|28929.44|0
1639490700000|2021-12-14 14:05:00|28933.74|28933.74|28902.57|28902.57|28933.74|28933.74|28899.02|28899.02|0
1639491000000|2021-12-14 14:10:00|28898.27|28898.27|28908.66|28908.66|28912.96|28912.96|28895.74|28895.74|0
1639491300000|2021-12-14 14:15:00|28912.96|28912.96|28889.65|28889.65|28912.96|28912.96|28889.65|28889.65|0
1639491600000|2021-12-14 14:20:00|28885.35|28885.35|28865.32|28865.32|28889.65|28889.65|28865.32|28865.32|0
1639491900000|2021-12-14 14:25:00|28869.62|28869.62|28926.36|28926.36|28926.36|28926.36|28844.54|28844.54|0
1639492200000|2021-12-14 14:30:00|28917.75|28917.75|28972.23|28972.23|28996.29|28996.29|28917.75|28917.75|0
1639492500000|2021-12-14 14:35:00|28976.53|28976.53|28881.52|28881.52|28976.53|28976.53|28879.74|28879.74|0
1639492800000|2021-12-14 14:40:00|28885.82|28885.82|28857.18|28857.18|28906.61|28906.61|28850.35|28850.35|0
1639493100000|2021-12-14 14:45:00|28852.88|28852.88|28898.74|28898.74|28933.2|28933.2|28852.88|28852.88|0
1639493400000|2021-12-14 14:50:00|28900.52|28900.52|28947.14|28947.14|28951.45|28951.45|28900.52|28900.52|0
1639493700000|2021-12-14 14:55:00|28942.83|28942.83|28909.41|28909.41|28955.75|28955.75|28895.46|28895.46|0
1639494000000|2021-12-14 15:00:00|28913.71|28913.71|28927.66|28927.66|28937.02|28937.02|28905.1|28905.1|0
1639494300000|2021-12-14 15:05:00|28936.27|28936.27|28910.43|28910.43|28957.05|28957.05|28908.66|28908.66|0
1639494600000|2021-12-14 15:10:00|28914.74|28914.74|28901.82|28901.82|28914.74|28914.74|28891.43|28891.43|0
1639494900000|2021-12-14 15:15:00|28897.51|28897.51|28840.98|28840.98|28897.51|28897.51|28840.98|28840.98|0
1639495200000|2021-12-14 15:20:00|28845.29|28845.29|28837.7|28837.7|28856.7|28856.7|28827.31|28827.31|0
1639495500000|2021-12-14 15:25:00|28833.4|28833.4|28829.09|28829.09|28842.01|28842.01|28807.56|28807.56|0
1639495800000|2021-12-14 15:30:00|28827.31|28827.31|28792.86|28792.86|28827.31|28827.31|28778.16|28778.16|0
1639496100000|2021-12-14 15:35:00|28797.17|28797.17|28788.55|28788.55|28797.17|28797.17|28773.86|28773.86|0
1639496400000|2021-12-14 15:40:00|28792.86|28792.86|28817.95|28817.95|28842.01|28842.01|28792.86|28792.86|0
1639496700000|2021-12-14 15:45:00|28813.64|28813.64|28817.95|28817.95|28835.17|28835.17|28813.64|28813.64|0
1639497000000|2021-12-14 15:50:00|28822.25|28822.25|28830.87|28830.87|28852.4|28852.4|28811.86|28811.86|0
1639497300000|2021-12-14 15:55:00|28826.56|28826.56|28831.89|28831.89|28842.28|28842.28|28809.33|28809.33|0
1639497600000|2021-12-14 16:00:00|28836.2|28836.2|28868.12|28868.12|28876.73|28876.73|28832.64|28832.64|0
1639497900000|2021-12-14 16:05:00|28871.67|28871.67|28904.35|28904.35|28927.66|28927.66|28871.67|28871.67|0
1639498200000|2021-12-14 16:10:00|28900.04|28900.04|28899.29|28899.29|28929.44|28929.44|28895.74|28895.74|0
1639498500000|2021-12-14 16:15:00|28894.98|28894.98|28935.52|28935.52|28951.99|28951.99|28894.98|28894.98|0
1639498800000|2021-12-14 16:20:00|28939.83|28939.83|28945.91|28945.91|28954.52|28954.52|28926.91|28926.91|0
1639499100000|2021-12-14 16:25:00|28950.22|28950.22|28920.82|28920.82|28957.05|28957.05|28908.66|28908.66|0
1639556100000|2021-12-15 08:15:00|28858.48|28858.48|28856.7|28856.7|28862.79|28862.79|28852.4|28852.4|0
1639556400000|2021-12-15 08:20:00|28853.15|28853.15|28842.76|28842.76|28853.15|28853.15|28827.31|28827.31|0
1639556700000|2021-12-15 08:25:00|28839.21|28839.21|28844.54|28844.54|28853.15|28853.15|28834.9|28834.9|0
1639557000000|2021-12-15 08:30:00|28848.84|28848.84|28830.59|28830.59|28848.84|28848.84|28830.59|28830.59|0
1639557300000|2021-12-15 08:35:00|28839.21|28839.21|28839.21|28839.21|28843.51|28843.51|28820.2|28820.2|0
1639557600000|2021-12-15 08:40:00|28843.51|28843.51|28834.9|28834.9|28843.51|28843.51|28825.26|28825.26|0
1639557900000|2021-12-15 08:45:00|28838.45|28838.45|28812.61|28812.61|28859.23|28859.23|28812.61|28812.61|0
1639558200000|2021-12-15 08:50:00|28804|28804|28777.89|28777.89|28804|28804|28773.58|28773.58|0
1639558500000|2021-12-15 08:55:00|28782.2|28782.2|28724.44|28724.44|28782.2|28782.2|28718.35|28718.35|0
1639558800000|2021-12-15 09:00:00|28720.13|28720.13|28730.52|28730.52|28739.13|28739.13|28720.13|28720.13|0
1639559100000|2021-12-15 09:05:00|28726.21|28726.21|28763.19|28763.19|28770.03|28770.03|28725.19|28725.19|0
1639559400000|2021-12-15 09:10:00|28764.97|28764.97|28753.83|28753.83|28771.05|28771.05|28747.74|28747.74|0
1639559700000|2021-12-15 09:15:00|28762.44|28762.44|28756.36|28756.36|28762.44|28762.44|28752.05|28752.05|0
1639560000000|2021-12-15 09:20:00|28760.66|28760.66|28733.8|28733.8|28760.66|28760.66|28733.8|28733.8|0
1639560300000|2021-12-15 09:25:00|28729.49|28729.49|28699.83|28699.83|28729.49|28729.49|28699.83|28699.83|0
1639560600000|2021-12-15 09:30:00|28701.6|28701.6|28711.99|28711.99|28711.99|28711.99|28701.6|28701.6|0
1639560900000|2021-12-15 09:35:00|28707.69|28707.69|28722.38|28722.38|28731|28731|28703.38|28703.38|0
1639561200000|2021-12-15 09:40:00|28726.69|28726.69|28724.16|28724.16|28728.47|28728.47|28715.55|28715.55|0
1639561500000|2021-12-15 09:45:00|28719.86|28719.86|28738.11|28738.11|28743.17|28743.17|28719.86|28719.86|0
1639561800000|2021-12-15 09:50:00|28736.33|28736.33|28722.38|28722.38|28736.33|28736.33|28713.77|28713.77|0
1639562100000|2021-12-15 09:55:00|28720.61|28720.61|28727.44|28727.44|28731|28731|28720.61|28720.61|0
1639562400000|2021-12-15 10:00:00|28729.22|28729.22|28737.83|28737.83|28742.14|28742.14|28729.22|28729.22|0
1639562700000|2021-12-15 10:05:00|28729.22|28729.22|28706.66|28706.66|28729.22|28729.22|28706.66|28706.66|0
1639563000000|2021-12-15 10:10:00|28710.97|28710.97|28731.75|28731.75|28731.75|28731.75|28702.36|28702.36|0
1639563300000|2021-12-15 10:15:00|28733.53|28733.53|28764.7|28764.7|28779.39|28779.39|28733.53|28733.53|0
1639563600000|2021-12-15 10:20:00|28773.31|28773.31|28762.92|28762.92|28773.31|28773.31|28754.31|28754.31|0
1639563900000|2021-12-15 10:25:00|28758.61|28758.61|28750|28750|28758.61|28758.61|28745.69|28745.69|0
1639564200000|2021-12-15 10:30:00|28754.31|28754.31|28751.51|28751.51|28767.23|28767.23|28741.11|28741.11|0
1639564500000|2021-12-15 10:35:00|28755.81|28755.81|28774.06|28774.06|28774.06|28774.06|28755.81|28755.81|0
1639564800000|2021-12-15 10:40:00|28769.76|28769.76|28774.06|28774.06|28774.06|28774.06|28769.76|28769.76|0
1639565100000|2021-12-15 10:45:00|28769.76|28769.76|28763.67|28763.67|28776.59|28776.59|28763.67|28763.67|0
1639565400000|2021-12-15 10:50:00|28767.98|28767.98|28781.92|28781.92|28786.98|28786.98|28767.98|28767.98|0
1639565700000|2021-12-15 10:55:00|28780.15|28780.15|28759.37|28759.37|28793.07|28793.07|28759.37|28759.37|0
1639566000000|2021-12-15 11:00:00|28769.76|28769.76|28783.7|28783.7|28783.7|28783.7|28761.14|28761.14|0
1639566300000|2021-12-15 11:05:00|28794.09|28794.09|28777.62|28777.62|28794.09|28794.09|28775.84|28775.84|0
1639566600000|2021-12-15 11:10:00|28786.23|28786.23|28773.31|28773.31|28790.54|28790.54|28773.31|28773.31|0
1639566900000|2021-12-15 11:15:00|28769|28769|28756.84|28756.84|28773.31|28773.31|28756.84|28756.84|0
1639567200000|2021-12-15 11:20:00|28752.53|28752.53|28740.36|28740.36|28752.53|28752.53|28731.75|28731.75|0
1639567500000|2021-12-15 11:25:00|28755.06|28755.06|28775.84|28775.84|28780.15|28780.15|28755.06|28755.06|0
1639567800000|2021-12-15 11:30:00|28780.15|28780.15|28774.06|28774.06|28780.15|28780.15|28774.06|28774.06|0
1639568100000|2021-12-15 11:35:00|28778.37|28778.37|28774.06|28774.06|28786.98|28786.98|28774.06|28774.06|0
1639568400000|2021-12-15 11:40:00|28769.76|28769.76|28778.37|28778.37|28788.76|28788.76|28769.76|28769.76|0
1639568700000|2021-12-15 11:45:00|28774.06|28774.06|28767.98|28767.98|28774.06|28774.06|28763.67|28763.67|0
1639569000000|2021-12-15 11:50:00|28766.2|28766.2|28757.59|28757.59|28766.2|28766.2|28757.59|28757.59|0
1639569300000|2021-12-15 11:55:00|28753.28|28753.28|28755.06|28755.06|28755.06|28755.06|28753.28|28753.28|0
1639569600000|2021-12-15 12:00:00|28750.75|28750.75|28745.15|28745.15|28767.98|28767.98|28740.84|28740.84|0
1639569900000|2021-12-15 12:05:00|28746.93|28746.93|28748.7|28748.7|28763.4|28763.4|28742.62|28742.62|0
1639570200000|2021-12-15 12:10:00|28744.4|28744.4|28731.48|28731.48|28744.4|28744.4|28731.48|28731.48|0
1639570500000|2021-12-15 12:15:00|28733.25|28733.25|28754.03|28754.03|28754.03|28754.03|28733.25|28733.25|0
1639570800000|2021-12-15 12:20:00|28755.81|28755.81|28754.03|28754.03|28756.56|28756.56|28744.4|28744.4|0
1639571100000|2021-12-15 12:25:00|28747.95|28747.95|28747.95|28747.95|28752.26|28752.26|28739.34|28739.34|0
1639571400000|2021-12-15 12:30:00|28752.26|28752.26|28758.34|28758.34|28758.34|28758.34|28749.73|28749.73|0
1639571700000|2021-12-15 12:35:00|28754.03|28754.03|28758.34|28758.34|28758.34|28758.34|28747.95|28747.95|0
1639572000000|2021-12-15 12:40:00|28762.65|28762.65|28756.56|28756.56|28762.65|28762.65|28748.7|28748.7|0
1639572300000|2021-12-15 12:45:00|28765.18|28765.18|28760.87|28760.87|28765.18|28765.18|28760.87|28760.87|0
1639572600000|2021-12-15 12:50:00|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|28759.09|0
1639572900000|2021-12-15 12:55:00|28754.79|28754.79|28746.17|28746.17|28754.79|28754.79|28737.56|28737.56|0
1639573200000|2021-12-15 13:00:00|28741.87|28741.87|28720.06|28720.06|28746.17|28746.17|28716.51|28716.51|0
1639573500000|2021-12-15 13:05:00|28728.67|28728.67|28721.09|28721.09|28738.31|28738.31|28716.78|28716.78|0
1639573800000|2021-12-15 13:10:00|28712.47|28712.47|28715|28715|28715|28715|28710.7|28710.7|0
1639574100000|2021-12-15 13:15:00|28710.7|28710.7|28706.39|28706.39|28710.7|28710.7|28706.39|28706.39|0
1639574400000|2021-12-15 13:20:00|28710.7|28710.7|28715|28715|28715|28715|28706.39|28706.39|0
1639574700000|2021-12-15 13:25:00|28710.7|28710.7|28710.7|28710.7|28710.7|28710.7|28706.39|28706.39|0
1639575000000|2021-12-15 13:30:00|28706.39|28706.39|28693.47|28693.47|28706.39|28706.39|28680.28|28680.28|0
1639575300000|2021-12-15 13:35:00|28690.94|28690.94|28697.03|28697.03|28697.03|28697.03|28680.55|28680.55|0
1639575600000|2021-12-15 13:40:00|28692.72|28692.72|28711.99|28711.99|28720.61|28720.61|28692.72|28692.72|0
1639575900000|2021-12-15 13:45:00|28720.61|28720.61|28726.69|28726.69|28743.92|28743.92|28720.61|28720.61|0
1639576200000|2021-12-15 13:50:00|28728.47|28728.47|28711.99|28711.99|28728.47|28728.47|28711.99|28711.99|0
1639576500000|2021-12-15 13:55:00|28707.69|28707.69|28704.13|28704.13|28707.69|28707.69|28704.13|28704.13|0
1639576800000|2021-12-15 14:00:00|28699.83|28699.83|28722.38|28722.38|28726.69|28726.69|28699.83|28699.83|0
1639577100000|2021-12-15 14:05:00|28718.08|28718.08|28705.91|28705.91|28718.83|28718.83|28705.91|28705.91|0
1639577400000|2021-12-15 14:10:00|28702.36|28702.36|28713.5|28713.5|28713.5|28713.5|28698.05|28698.05|0
1639577700000|2021-12-15 14:15:00|28717.81|28717.81|28714.25|28714.25|28717.81|28717.81|28695.25|28695.25|0
1639578000000|2021-12-15 14:20:00|28722.86|28722.86|28717.81|28717.81|28735.03|28735.03|28713.5|28713.5|0
1639578300000|2021-12-15 14:25:00|28716.03|28716.03|28719.58|28719.58|28719.58|28719.58|28703.11|28703.11|0
1639578600000|2021-12-15 14:30:00|28715.28|28715.28|28685.13|28685.13|28727.44|28727.44|28672.21|28672.21|0
1639578900000|2021-12-15 14:35:00|28676.52|28676.52|28619.51|28619.51|28677.27|28677.27|28602.28|28602.28|0
1639579200000|2021-12-15 14:40:00|28621.29|28621.29|28629.15|28629.15|28650.68|28650.68|28612.67|28612.67|0
1639579500000|2021-12-15 14:45:00|28624.84|28624.84|28696.82|28696.82|28701.13|28701.13|28624.84|28624.84|0
1639579800000|2021-12-15 14:50:00|28709.74|28709.74|28688.96|28688.96|28709.74|28709.74|28676.04|28676.04|0
1639580100000|2021-12-15 14:55:00|28693.26|28693.26|28668.18|28668.18|28693.26|28693.26|28659.56|28659.56|0
1639580400000|2021-12-15 15:00:00|28666.4|28666.4|28617.25|28617.25|28668.18|28668.18|28617.25|28617.25|0
1639580700000|2021-12-15 15:05:00|28612.95|28612.95|28619.78|28619.78|28632.7|28632.7|28602.56|28602.56|0
1639581000000|2021-12-15 15:10:00|28615.47|28615.47|28608.64|28608.64|28628.39|28628.39|28593.94|28593.94|0
1639581300000|2021-12-15 15:15:00|28612.95|28612.95|28608.64|28608.64|28629.42|28629.42|28602.56|28602.56|0
1639581600000|2021-12-15 15:20:00|28606.86|28606.86|28605.08|28605.08|28615.47|28615.47|28596.47|28596.47|0
1639581900000|2021-12-15 15:25:00|28600.78|28600.78|28612.95|28612.95|28622.31|28622.31|28597.22|28597.22|0
1639582200000|2021-12-15 15:30:00|28617.25|28617.25|28612.95|28612.95|28631.2|28631.2|28608.64|28608.64|0
1639582500000|2021-12-15 15:35:00|28608.64|28608.64|28611.17|28611.17|28617.25|28617.25|28592.17|28592.17|0
1639582800000|2021-12-15 15:40:00|28602.56|28602.56|28617.25|28617.25|28621.56|28621.56|28600.03|28600.03|0
1639583100000|2021-12-15 15:45:00|28612.95|28612.95|28611.17|28611.17|28617.25|28617.25|28596.47|28596.47|0
1639583400000|2021-12-15 15:50:00|28615.47|28615.47|28630.17|28630.17|28634.48|28634.48|28606.86|28606.86|0
1639583700000|2021-12-15 15:55:00|28625.87|28625.87|28624.09|28624.09|28630.17|28630.17|28615.47|28615.47|0
1639584000000|2021-12-15 16:00:00|28628.39|28628.39|28644.12|28644.12|28644.12|28644.12|28615.47|28615.47|0
1639584300000|2021-12-15 16:05:00|28639.81|28639.81|28639.06|28639.06|28652.73|28652.73|28634.75|28634.75|0
1639584600000|2021-12-15 16:10:00|28634.75|28634.75|28677.82|28677.82|28677.82|28677.82|28634.75|28634.75|0
1639584900000|2021-12-15 16:15:00|28682.12|28682.12|28670.98|28670.98|28682.12|28682.12|28658.06|28658.06|0
1639585200000|2021-12-15 16:20:00|28666.67|28666.67|28674.53|28674.53|28682.12|28682.12|28654.51|28654.51|0
1639585500000|2021-12-15 16:25:00|28672.76|28672.76|28658.06|28658.06|28677.06|28677.06|28645.89|28645.89|0
1639642500000|2021-12-16 08:15:00|28770.3|28770.3|28761.69|28761.69|28774.61|28774.61|28757.38|28757.38|0
1639642800000|2021-12-16 08:20:00|28757.38|28757.38|28718.62|28718.62|28780.69|28780.69|28718.62|28718.62|0
1639643100000|2021-12-16 08:25:00|28716.85|28716.85|28696.07|28696.07|28721.15|28721.15|28687.45|28687.45|0
1639643400000|2021-12-16 08:30:00|28700.37|28700.37|28743.44|28743.44|28743.44|28743.44|28687.45|28687.45|0
1639643700000|2021-12-16 08:35:00|28755.88|28755.88|28749.04|28749.04|28764.49|28764.49|28737.9|28737.9|0
1639644000000|2021-12-16 08:40:00|28744.74|28744.74|28731.82|28731.82|28750.82|28750.82|28731.82|28731.82|0
1639644300000|2021-12-16 08:45:00|28744.74|28744.74|28755.88|28755.88|28761.96|28761.96|28744.74|28744.74|0
1639644600000|2021-12-16 08:50:00|28760.19|28760.19|28739.4|28739.4|28768.05|28768.05|28735.1|28735.1|0
1639644900000|2021-12-16 08:55:00|28743.71|28743.71|28716.85|28716.85|28748.02|28748.02|28716.85|28716.85|0
1639645200000|2021-12-16 09:00:00|28727.24|28727.24|28718.62|28718.62|28729.01|28729.01|28716.85|28716.85|0
1639645500000|2021-12-16 09:05:00|28716.85|28716.85|28724.71|28724.71|28733.32|28733.32|28710.76|28710.76|0
1639645800000|2021-12-16 09:10:00|28722.93|28722.93|28722.18|28722.18|28722.93|28722.93|28707.48|28707.48|0
1639646100000|2021-12-16 09:15:00|28717.87|28717.87|28701.13|28701.13|28717.87|28717.87|28686.43|28686.43|0
1639646400000|2021-12-16 09:20:00|28692.51|28692.51|28681.37|28681.37|28692.51|28692.51|28681.37|28681.37|0
1639646700000|2021-12-16 09:25:00|28685.68|28685.68|28702.15|28702.15|28702.15|28702.15|28685.68|28685.68|0
1639647000000|2021-12-16 09:30:00|28703.93|28703.93|28697.84|28697.84|28703.93|28703.93|28693.54|28693.54|0
1639647300000|2021-12-16 09:35:00|28706.46|28706.46|28704.68|28704.68|28706.46|28706.46|28696.07|28696.07|0
1639647600000|2021-12-16 09:40:00|28696.07|28696.07|28668.45|28668.45|28696.07|28696.07|28666.67|28666.67|0
1639647900000|2021-12-16 09:45:00|28677.06|28677.06|28700.37|28700.37|28708.99|28708.99|28668.45|28668.45|0
1639648200000|2021-12-16 09:50:00|28704.68|28704.68|28715.07|28715.07|28716.85|28716.85|28704.68|28704.68|0
1639648500000|2021-12-16 09:55:00|28713.29|28713.29|28703.65|28703.65|28713.29|28713.29|28699.35|28699.35|0
1639648800000|2021-12-16 10:00:00|28695.04|28695.04|28689.98|28689.98|28695.04|28695.04|28682.87|28682.87|0
1639649100000|2021-12-16 10:05:00|28694.29|28694.29|28686.43|28686.43|28694.29|28694.29|28686.43|28686.43|0
1639649400000|2021-12-16 10:10:00|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|0
1639649700000|2021-12-16 10:15:00|28680.35|28680.35|28702.9|28702.9|28702.9|28702.9|28676.04|28676.04|0
1639650000000|2021-12-16 10:20:00|28704.68|28704.68|28721.15|28721.15|28733.32|28733.32|28704.68|28704.68|0
1639650300000|2021-12-16 10:25:00|28716.85|28716.85|28734.83|28734.83|28736.6|28736.6|28708.99|28708.99|0
1639650600000|2021-12-16 10:30:00|28739.13|28739.13|28745.22|28745.22|28752.05|28752.05|28734.83|28734.83|0
1639650900000|2021-12-16 10:35:00|28746.99|28746.99|28777.41|28777.41|28777.41|28777.41|28742.69|28742.69|0
1639651200000|2021-12-16 10:40:00|28779.19|28779.19|28758.41|28758.41|28783.49|28783.49|28758.41|28758.41|0
1639651500000|2021-12-16 10:45:00|28762.71|28762.71|28756.63|28756.63|28762.71|28762.71|28752.32|28752.32|0
1639651800000|2021-12-16 10:50:00|28748.02|28748.02|28762.71|28762.71|28762.71|28762.71|28748.02|28748.02|0
1639652100000|2021-12-16 10:55:00|28767.02|28767.02|28777.41|28777.41|28780.97|28780.97|28764.49|28764.49|0
1639652400000|2021-12-16 11:00:00|28773.1|28773.1|28757.38|28757.38|28773.1|28773.1|28753.08|28753.08|0
1639652700000|2021-12-16 11:05:00|28755.61|28755.61|28740.91|28740.91|28755.61|28755.61|28734.83|28734.83|0
1639653000000|2021-12-16 11:10:00|28745.22|28745.22|28739.13|28739.13|28746.99|28746.99|28734.83|28734.83|0
1639653300000|2021-12-16 11:15:00|28743.44|28743.44|28738.38|28738.38|28746.99|28746.99|28738.38|28738.38|0
1639653600000|2021-12-16 11:20:00|28736.6|28736.6|28745.22|28745.22|28745.22|28745.22|28734.83|28734.83|0
1639653900000|2021-12-16 11:25:00|28746.99|28746.99|28738.38|28738.38|28757.38|28757.38|28738.38|28738.38|0
1639654200000|2021-12-16 11:30:00|28746.99|28746.99|28740.16|28740.16|28753.08|28753.08|28738.38|28738.38|0
1639654500000|2021-12-16 11:35:00|28748.77|28748.77|28742.69|28742.69|28748.77|28748.77|28740.16|28740.16|0
1639654800000|2021-12-16 11:40:00|28740.91|28740.91|28742.69|28742.69|28742.69|28742.69|28736.6|28736.6|0
1639655100000|2021-12-16 11:45:00|28746.99|28746.99|28740.16|28740.16|28748.77|28748.77|28735.85|28735.85|0
1639655400000|2021-12-16 11:50:00|28741.93|28741.93|28741.93|28741.93|28741.93|28741.93|28741.93|28741.93|0
1639655700000|2021-12-16 11:55:00|28733.32|28733.32|28743.71|28743.71|28743.71|28743.71|28720.4|28720.4|0
1639656000000|2021-12-16 12:00:00|28730.79|28730.79|28606.86|28606.86|28730.79|28730.79|28562.77|28562.77|0
1639656300000|2021-12-16 12:05:00|28608.64|28608.64|28621.56|28621.56|28638.78|28638.78|28608.64|28608.64|0
1639656600000|2021-12-16 12:10:00|28612.95|28612.95|28583.55|28583.55|28612.95|28612.95|28571.39|28571.39|0
1639656900000|2021-12-16 12:15:00|28592.17|28592.17|28620.05|28620.05|28620.05|28620.05|28592.17|28592.17|0
1639657200000|2021-12-16 12:20:00|28615.75|28615.75|28615.75|28615.75|28620.05|28620.05|28607.14|28607.14|0
1639657500000|2021-12-16 12:25:00|28620.05|28620.05|28620.05|28620.05|28621.83|28621.83|28609.66|28609.66|0
1639657800000|2021-12-16 12:30:00|28624.36|28624.36|28597.5|28597.5|28628.67|28628.67|28593.19|28593.19|0
1639658100000|2021-12-16 12:35:00|28593.19|28593.19|28616.5|28616.5|28616.5|28616.5|28593.19|28593.19|0
1639658400000|2021-12-16 12:40:00|28607.89|28607.89|28611.17|28611.17|28614.72|28614.72|28597.5|28597.5|0
1639658700000|2021-12-16 12:45:00|28612.95|28612.95|28611.17|28611.17|28615.47|28615.47|28593.94|28593.94|0
1639659000000|2021-12-16 12:50:00|28606.86|28606.86|28610.42|28610.42|28610.42|28610.42|28602.56|28602.56|0
1639659300000|2021-12-16 12:55:00|28608.64|28608.64|28612.95|28612.95|28614.72|28614.72|28608.64|28608.64|0
1639659600000|2021-12-16 13:00:00|28608.64|28608.64|28594.69|28594.69|28617.25|28617.25|28594.69|28594.69|0
1639659900000|2021-12-16 13:05:00|28586.08|28586.08|28586.08|28586.08|28586.08|28586.08|28577.47|28577.47|0
1639660200000|2021-12-16 13:10:00|28601.53|28601.53|28605.84|28605.84|28610.14|28610.14|28601.53|28601.53|0
1639660500000|2021-12-16 13:15:00|28601.53|28601.53|28609.39|28609.39|28609.39|28609.39|28601.53|28601.53|0
1639660800000|2021-12-16 13:20:00|28613.7|28613.7|28599.75|28599.75|28615.47|28615.47|28599.75|28599.75|0
1639661100000|2021-12-16 13:25:00|28601.53|28601.53|28596.2|28596.2|28602.28|28602.28|28578.97|28578.97|0
1639661400000|2021-12-16 13:30:00|28600.51|28600.51|28587.59|28587.59|28600.51|28600.51|28583.28|28583.28|0
1639661700000|2021-12-16 13:35:00|28583.28|28583.28|28595.45|28595.45|28595.45|28595.45|28583.28|28583.28|0
1639662000000|2021-12-16 13:40:00|28604.06|28604.06|28602.28|28602.28|28604.06|28604.06|28593.67|28593.67|0
1639662300000|2021-12-16 13:45:00|28598.73|28598.73|28600.51|28600.51|28600.51|28600.51|28586.56|28586.56|0
1639662600000|2021-12-16 13:50:00|28604.81|28604.81|28597.98|28597.98|28604.81|28604.81|28596.2|28596.2|0
1639662900000|2021-12-16 13:55:00|28602.28|28602.28|28606.59|28606.59|28610.9|28610.9|28602.28|28602.28|0
1639663200000|2021-12-16 14:00:00|28602.28|28602.28|28594.42|28594.42|28607.34|28607.34|28581.5|28581.5|0
1639663500000|2021-12-16 14:05:00|28607.34|28607.34|28606.59|28606.59|28612.67|28612.67|28606.59|28606.59|0
1639663800000|2021-12-16 14:10:00|28615.2|28615.2|28604.81|28604.81|28616.98|28616.98|28604.81|28604.81|0
1639664100000|2021-12-16 14:15:00|28600.51|28600.51|28602.28|28602.28|28602.28|28602.28|28594.42|28594.42|0
1639664400000|2021-12-16 14:20:00|28606.59|28606.59|28602.28|28602.28|28610.9|28610.9|28602.28|28602.28|0
1639664700000|2021-12-16 14:25:00|28610.9|28610.9|28600.51|28600.51|28610.9|28610.9|28597.98|28597.98|0
1639665000000|2021-12-16 14:30:00|28598.73|28598.73|28619.78|28619.78|28620.53|28620.53|28577.2|28577.2|0
1639665300000|2021-12-16 14:35:00|28615.47|28615.47|28632.97|28632.97|28637.28|28637.28|28611.17|28611.17|0
1639665600000|2021-12-16 14:40:00|28628.67|28628.67|28656.28|28656.28|28675.29|28675.29|28624.36|28624.36|0
1639665900000|2021-12-16 14:45:00|28660.59|28660.59|28638.78|28638.78|28664.9|28664.9|28634.48|28634.48|0
1639666200000|2021-12-16 14:50:00|28656.01|28656.01|28618|28618|28656.01|28656.01|28618|28618|0
1639666500000|2021-12-16 14:55:00|28622.31|28622.31|28586.83|28586.83|28622.31|28622.31|28586.83|28586.83|0
1639666800000|2021-12-16 15:00:00|28585.06|28585.06|28614.45|28614.45|28618.76|28618.76|28585.06|28585.06|0
1639667100000|2021-12-16 15:05:00|28610.14|28610.14|28659.56|28659.56|28663.87|28663.87|28605.84|28605.84|0
1639667400000|2021-12-16 15:10:00|28663.87|28663.87|28650.2|28650.2|28689.71|28689.71|28648.42|28648.42|0
1639667700000|2021-12-16 15:15:00|28645.89|28645.89|28658.81|28658.81|28666.67|28666.67|28643.36|28643.36|0
1639668000000|2021-12-16 15:20:00|28663.12|28663.12|28669.96|28669.96|28680.35|28680.35|28661.34|28661.34|0
1639668300000|2021-12-16 15:25:00|28665.65|28665.65|28671.73|28671.73|28676.04|28676.04|28661.34|28661.34|0
1639668600000|2021-12-16 15:30:00|28676.04|28676.04|28673.51|28673.51|28701.13|28701.13|28673.51|28673.51|0
1639668900000|2021-12-16 15:35:00|28677.82|28677.82|28706.18|28706.18|28710.49|28710.49|28669.96|28669.96|0
1639669200000|2021-12-16 15:40:00|28701.88|28701.88|28738.11|28738.11|28746.72|28746.72|28700.1|28700.1|0
1639669500000|2021-12-16 15:45:00|28733.8|28733.8|28719.1|28719.1|28738.11|28738.11|28714.8|28714.8|0
1639669800000|2021-12-16 15:50:00|28723.41|28723.41|28772.56|28772.56|28772.56|28772.56|28719.1|28719.1|0
1639670100000|2021-12-16 15:55:00|28776.11|28776.11|28763.95|28763.95|28801.95|28801.95|28758.89|28758.89|0
1639670400000|2021-12-16 16:00:00|28759.64|28759.64|28806.26|28806.26|28814.87|28814.87|28749.25|28749.25|0
1639670700000|2021-12-16 16:05:00|28801.95|28801.95|28786.5|28786.5|28801.95|28801.95|28777.89|28777.89|0
1639671000000|2021-12-16 16:10:00|28790.81|28790.81|28766.47|28766.47|28790.81|28790.81|28753.56|28753.56|0
1639671300000|2021-12-16 16:15:00|28762.17|28762.17|28785.48|28785.48|28798.4|28798.4|28759.64|28759.64|0
1639671600000|2021-12-16 16:20:00|28789.78|28789.78|28749.25|28749.25|28789.78|28789.78|28738.11|28738.11|0
1639671900000|2021-12-16 16:25:00|28747.47|28747.47|28757.86|28757.86|28790.54|28790.54|28741.39|28741.39|0
1639728900000|2021-12-17 08:15:00|29074.56|29074.56|29120.15|29120.15|29129.04|29129.04|29074.56|29074.56|0
1639729200000|2021-12-17 08:20:00|29133.07|29133.07|29134.85|29134.85|29144.49|29144.49|29122.95|29122.95|0
1639729500000|2021-12-17 08:25:00|29139.16|29139.16|29132.32|29132.32|29145.24|29145.24|29111.54|29111.54|0
1639729800000|2021-12-17 08:30:00|29128.01|29128.01|29159.94|29159.94|29163.49|29163.49|29128.01|29128.01|0
1639730100000|2021-12-17 08:35:00|29155.63|29155.63|29191.86|29191.86|29196.16|29196.16|29155.63|29155.63|0
1639730400000|2021-12-17 08:40:00|29178.94|29178.94|29170.6|29170.6|29178.94|29178.94|29147.02|29147.02|0
1639730700000|2021-12-17 08:45:00|29161.99|29161.99|29199.99|29199.99|29208.6|29208.6|29161.99|29161.99|0
1639731000000|2021-12-17 08:50:00|29191.38|29191.38|29192.88|29192.88|29192.88|29192.88|29171.35|29171.35|0
1639731300000|2021-12-17 08:55:00|29188.58|29188.58|29194.66|29194.66|29220.5|29220.5|29188.58|29188.58|0
1639731600000|2021-12-17 09:00:00|29190.35|29190.35|29158.91|29158.91|29192.88|29192.88|29150.3|29150.3|0
1639731900000|2021-12-17 09:05:00|29150.3|29150.3|29139.16|29139.16|29150.3|29150.3|29116.6|29116.6|0
1639732200000|2021-12-17 09:10:00|29147.77|29147.77|29115.85|29115.85|29147.77|29147.77|29095.07|29095.07|0
1639732500000|2021-12-17 09:15:00|29114.07|29114.07|29115.85|29115.85|29117.62|29117.62|29090.76|29090.76|0
1639732800000|2021-12-17 09:20:00|29107.23|29107.23|29123.71|29123.71|29150.3|29150.3|29107.23|29107.23|0
1639733100000|2021-12-17 09:25:00|29132.32|29132.32|29115.85|29115.85|29133.07|29133.07|29115.85|29115.85|0
1639733400000|2021-12-17 09:30:00|29120.15|29120.15|29099.37|29099.37|29124.46|29124.46|29090.76|29090.76|0
1639733700000|2021-12-17 09:35:00|29107.98|29107.98|29115.85|29115.85|29115.85|29115.85|29094.31|29094.31|0
1639734000000|2021-12-17 09:40:00|29107.23|29107.23|29106.21|29106.21|29150.3|29150.3|29093.29|29093.29|0
1639734300000|2021-12-17 09:45:00|29107.98|29107.98|29134.85|29134.85|29134.85|29134.85|29101.9|29101.9|0
1639734600000|2021-12-17 09:50:00|29139.16|29139.16|29182.49|29182.49|29186.8|29186.8|29130.54|29130.54|0
1639734900000|2021-12-17 09:55:00|29191.11|29191.11|29205.8|29205.8|29217.97|29217.97|29191.11|29191.11|0
1639735200000|2021-12-17 10:00:00|29210.11|29210.11|29221.52|29221.52|29241.28|29241.28|29210.11|29210.11|0
1639735500000|2021-12-17 10:05:00|29225.83|29225.83|29225.08|29225.08|29242.3|29242.3|29220.77|29220.77|0
1639736100000|2021-12-17 10:15:00|29186.32|29186.32|29213.18|29213.18|29227.88|29227.88|29145.51|29145.51|0
1639736400000|2021-12-17 10:20:00|29217.49|29217.49|29266.64|29266.64|29279.56|29279.56|29217.49|29217.49|0
1639736700000|2021-12-17 10:25:00|29270.95|29270.95|29248.39|29248.39|29279.56|29279.56|29248.39|29248.39|0
1639737000000|2021-12-17 10:30:00|29257|29257|29247.64|29247.64|29262.33|29262.33|29243.33|29243.33|0
1639737300000|2021-12-17 10:35:00|29243.33|29243.33|29262.33|29262.33|29262.33|29262.33|29241.55|29241.55|0
1639737600000|2021-12-17 10:40:00|29258.03|29258.03|29234.72|29234.72|29266.64|29266.64|29234.72|29234.72|0
1639737900000|2021-12-17 10:45:00|29243.33|29243.33|29282.36|29282.36|29282.36|29282.36|29232.94|29232.94|0
1639738200000|2021-12-17 10:50:00|29278.81|29278.81|29341.42|29341.42|29350.03|29350.03|29278.81|29278.81|0
1639738500000|2021-12-17 10:55:00|29350.03|29350.03|29337.87|29337.87|29372.59|29372.59|29318.86|29318.86|0
1639738800000|2021-12-17 11:00:00|29342.17|29342.17|29252.22|29252.22|29350.03|29350.03|29247.91|29247.91|0
1639739100000|2021-12-17 11:05:00|29256.52|29256.52|29233.96|29233.96|29265.14|29265.14|29233.96|29233.96|0
1639739400000|2021-12-17 11:10:00|29229.66|29229.66|29218.52|29218.52|29244.35|29244.35|29207.1|29207.1|0
1639739700000|2021-12-17 11:15:00|29222.82|29222.82|29218.52|29218.52|29222.82|29222.82|29196.98|29196.98|0
1639740000000|2021-12-17 11:20:00|29214.21|29214.21|29264.38|29264.38|29264.38|29264.38|29206.35|29206.35|0
1639740300000|2021-12-17 11:25:00|29255.77|29255.77|29257.55|29257.55|29257.55|29257.55|29236.77|29236.77|0
1639740600000|2021-12-17 11:30:00|29261.85|29261.85|29245.38|29245.38|29261.85|29261.85|29241.07|29241.07|0
1639740900000|2021-12-17 11:35:00|29236.77|29236.77|29236.77|29236.77|29249.69|29249.69|29220.29|29220.29|0
1639741200000|2021-12-17 11:40:00|29241.07|29241.07|29241.83|29241.83|29250.44|29250.44|29233.21|29233.21|0
1639741500000|2021-12-17 11:45:00|29250.44|29250.44|29260.83|29260.83|29265.14|29265.14|29241.83|29241.83|0
1639741800000|2021-12-17 11:50:00|29262.61|29262.61|29279.83|29279.83|29297.06|29297.06|29262.61|29262.61|0
1639742100000|2021-12-17 11:55:00|29275.53|29275.53|29294.53|29294.53|29294.53|29294.53|29259.05|29259.05|0
1639742400000|2021-12-17 12:00:00|29292.75|29292.75|29333.29|29333.29|29335.06|29335.06|29292.75|29292.75|0
1639742700000|2021-12-17 12:05:00|29341.9|29341.9|29342.65|29342.65|29350.51|29350.51|29328.98|29328.98|0
1639743000000|2021-12-17 12:10:00|29338.35|29338.35|29334.79|29334.79|29339.1|29339.1|29318.32|29318.32|0
1639743300000|2021-12-17 12:15:00|29330.48|29330.48|29341.63|29341.63|29341.63|29341.63|29330.48|29330.48|0
1639743600000|2021-12-17 12:20:00|29345.93|29345.93|29361.65|29361.65|29361.65|29361.65|29338.35|29338.35|0
1639743900000|2021-12-17 12:25:00|29359.88|29359.88|29342.65|29342.65|29370.27|29370.27|29342.65|29342.65|0
1639744200000|2021-12-17 12:30:00|29346.96|29346.96|29353.79|29353.79|29356.32|29356.32|29334.79|29334.79|0
1639744500000|2021-12-17 12:35:00|29345.18|29345.18|29342.65|29342.65|29355.57|29355.57|29329.73|29329.73|0
1639744800000|2021-12-17 12:40:00|29338.35|29338.35|29351.26|29351.26|29358.1|29358.1|29338.35|29338.35|0
1639745100000|2021-12-17 12:45:00|29346.96|29346.96|29339.1|29339.1|29352.02|29352.02|29334.04|29334.04|0
1639745400000|2021-12-17 12:50:00|29334.79|29334.79|29301.09|29301.09|29334.79|29334.79|29296.78|29296.78|0
1639745700000|2021-12-17 12:55:00|29302.87|29302.87|29298.56|29298.56|29323.65|29323.65|29298.56|29298.56|0
1639746000000|2021-12-17 13:00:00|29302.87|29302.87|29302.87|29302.87|29311.48|29311.48|29289.95|29289.95|0
1639746300000|2021-12-17 13:05:00|29298.56|29298.56|29265.61|29265.61|29302.87|29302.87|29261.31|29261.31|0
1639746600000|2021-12-17 13:10:00|29274.23|29274.23|29295.01|29295.01|29303.62|29303.62|29271.7|29271.7|0
1639746900000|2021-12-17 13:15:00|29286.39|29286.39|29278.53|29278.53|29290.7|29290.7|29261.31|29261.31|0
1639747200000|2021-12-17 13:20:00|29274.23|29274.23|29282.09|29282.09|29283.87|29283.87|29269.92|29269.92|0
1639747500000|2021-12-17 13:25:00|29290.7|29290.7|29292.48|29292.48|29292.48|29292.48|29269.92|29269.92|0
1639747800000|2021-12-17 13:30:00|29283.87|29283.87|29313.26|29313.26|29313.26|29313.26|29283.87|29283.87|0
1639748100000|2021-12-17 13:35:00|29317.56|29317.56|29317.56|29317.56|29329.73|29329.73|29317.56|29317.56|0
1639748400000|2021-12-17 13:40:00|29321.87|29321.87|29323.65|29323.65|29330.48|29330.48|29319.34|29319.34|0
1639748700000|2021-12-17 13:45:00|29325.43|29325.43|29334.04|29334.04|29338.35|29338.35|29315.04|29315.04|0
1639749000000|2021-12-17 13:50:00|29325.43|29325.43|29310.73|29310.73|29325.43|29325.43|29310.73|29310.73|0
1639749300000|2021-12-17 13:55:00|29308.95|29308.95|29310.73|29310.73|29338.35|29338.35|29302.12|29302.12|0
1639749600000|2021-12-17 14:00:00|29315.04|29315.04|29298.56|29298.56|29315.04|29315.04|29298.56|29298.56|0
1639749900000|2021-12-17 14:05:00|29302.87|29302.87|29298.56|29298.56|29315.79|29315.79|29294.26|29294.26|0
1639750200000|2021-12-17 14:10:00|29294.26|29294.26|29276.76|29276.76|29298.56|29298.56|29269.92|29269.92|0
1639750500000|2021-12-17 14:15:00|29274.98|29274.98|29278.53|29278.53|29282.84|29282.84|29257.75|29257.75|0
1639750800000|2021-12-17 14:20:00|29282.84|29282.84|29241.55|29241.55|29282.84|29282.84|29241.55|29241.55|0
1639751100000|2021-12-17 14:25:00|29237.25|29237.25|29220.02|29220.02|29241.55|29241.55|29213.94|29213.94|0
1639751400000|2021-12-17 14:30:00|29224.33|29224.33|29255.5|29255.5|29273.48|29273.48|29199.24|29199.24|0
1639751700000|2021-12-17 14:35:00|29259.8|29259.8|29264.86|29264.86|29269.17|29269.17|29230.41|29230.41|0
1639752000000|2021-12-17 14:40:00|29260.56|29260.56|29308.2|29308.2|29326.18|29326.18|29245.86|29245.86|0
1639752300000|2021-12-17 14:45:00|29312.51|29312.51|29249.41|29249.41|29316.81|29316.81|29239.78|29239.78|0
1639752600000|2021-12-17 14:50:00|29247.64|29247.64|29235.47|29235.47|29268.42|29268.42|29230.41|29230.41|0
1639752900000|2021-12-17 14:55:00|29231.16|29231.16|29227.61|29227.61|29233.69|29233.69|29201.77|29201.77|0
1639753200000|2021-12-17 15:00:00|29229.39|29229.39|29293.23|29293.23|29293.23|29293.23|29227.61|29227.61|0
1639753500000|2021-12-17 15:05:00|29295.01|29295.01|29307.17|29307.17|29320.09|29320.09|29286.39|29286.39|0
1639753800000|2021-12-17 15:10:00|29302.87|29302.87|29376.83|29376.83|29378.61|29378.61|29302.87|29302.87|0
1639754100000|2021-12-17 15:15:00|29368.22|29368.22|29389|29389|29410.53|29410.53|29357.08|29357.08|0
1639754400000|2021-12-17 15:20:00|29390.78|29390.78|29430.56|29430.56|29434.86|29434.86|29382.16|29382.16|0
1639754700000|2021-12-17 15:25:00|29426.25|29426.25|29446.76|29446.76|29459.68|29459.68|29406.22|29406.22|0
1639755000000|2021-12-17 15:30:00|29444.98|29444.98|29434.59|29434.59|29464.74|29464.74|29425.98|29425.98|0
1639755300000|2021-12-17 15:35:00|29438.9|29438.9|29420.92|29420.92|29470.07|29470.07|29420.92|29420.92|0
1639755600000|2021-12-17 15:40:00|29425.23|29425.23|29446.76|29446.76|29459.68|29459.68|29419.14|29419.14|0
1639755900000|2021-12-17 15:45:00|29459.68|29459.68|29501.99|29501.99|29501.99|29501.99|29459.68|29459.68|0
1639756200000|2021-12-17 15:50:00|29497.68|29497.68|29496.93|29496.93|29501.24|29501.24|29458.93|29458.93|0
1639756500000|2021-12-17 15:55:00|29492.63|29492.63|29523.8|29523.8|29538.49|29538.49|29487.57|29487.57|0
1639756800000|2021-12-17 16:00:00|29528.1|29528.1|29462.48|29462.48|29528.1|29528.1|29462.48|29462.48|0
1639757100000|2021-12-17 16:05:00|29460.7|29460.7|29500.49|29500.49|29504.79|29504.79|29452.09|29452.09|0
1639757400000|2021-12-17 16:10:00|29504.79|29504.79|29511.9|29511.9|29512.65|29512.65|29483.26|29483.26|0
1639757700000|2021-12-17 16:15:00|29516.21|29516.21|29537.74|29537.74|29550.66|29550.66|29516.21|29516.21|0
1639758000000|2021-12-17 16:20:00|29533.43|29533.43|29500.76|29500.76|29537.74|29537.74|29492.9|29492.9|0
1639758300000|2021-12-17 16:25:00|29505.07|29505.07|29470.34|29470.34|29517.99|29517.99|29459.2|29459.2|0
1639988100000|2021-12-20 08:15:00|29167.39|29167.39|29207.17|29207.17|29225.42|29225.42|29167.39|29167.39|0
1639988400000|2021-12-20 08:20:00|29211.48|29211.48|29133.69|29133.69|29211.48|29211.48|29110.38|29110.38|0
1639988700000|2021-12-20 08:25:00|29131.91|29131.91|29228.98|29228.98|29228.98|29228.98|29119.75|29119.75|0
1639989000000|2021-12-20 08:30:00|29220.37|29220.37|29170.94|29170.94|29228.98|29228.98|29151.94|29151.94|0
1639989300000|2021-12-20 08:35:00|29166.64|29166.64|29076.41|29076.41|29170.94|29170.94|29068.07|29068.07|0
1639989600000|2021-12-20 08:40:00|29080.71|29080.71|29064.24|29064.24|29098.96|29098.96|29047.77|29047.77|0
1639989900000|2021-12-20 08:45:00|29059.93|29059.93|29011.26|29011.26|29059.93|29059.93|29001.9|29001.9|0
1639990200000|2021-12-20 08:50:00|29015.57|29015.57|29024.46|29024.46|29024.46|29024.46|28989.73|28989.73|0
1639990500000|2021-12-20 08:55:00|29033.07|29033.07|29032.32|29032.32|29067.79|29067.79|29009.01|29009.01|0
1639990800000|2021-12-20 09:00:00|29028.01|29028.01|29017.62|29017.62|29028.01|29028.01|28988.98|28988.98|0
1639991100000|2021-12-20 09:05:00|29015.84|29015.84|28952.75|28952.75|29015.84|29015.84|28952.75|28952.75|0
1639991400000|2021-12-20 09:10:00|28965.67|28965.67|28946.67|28946.67|28969.98|28969.98|28942.36|28942.36|0
1639991700000|2021-12-20 09:15:00|28950.97|28950.97|28938.05|28938.05|28959.59|28959.59|28931.22|28931.22|0
1639992000000|2021-12-20 09:20:00|28933.75|28933.75|28940.58|28940.58|28949.2|28949.2|28917.27|28917.27|0
1639992300000|2021-12-20 09:25:00|28942.36|28942.36|29001.9|29001.9|29017.35|29017.35|28942.36|28942.36|0
1639992600000|2021-12-20 09:30:00|29019.12|29019.12|29080.71|29080.71|29080.71|29080.71|29019.12|29019.12|0
1639992900000|2021-12-20 09:35:00|29082.49|29082.49|29118.99|29118.99|29118.99|29118.99|29082.49|29082.49|0
1639993200000|2021-12-20 09:40:00|29123.3|29123.3|29128.36|29128.36|29136.97|29136.97|29116.19|29116.19|0
1639993500000|2021-12-20 09:45:00|29130.14|29130.14|29180.31|29180.31|29180.31|29180.31|29130.14|29130.14|0
1639993800000|2021-12-20 09:50:00|29178.53|29178.53|29178.53|29178.53|29193.23|29193.23|29172.45|29172.45|0
1639994100000|2021-12-20 09:55:00|29165.61|29165.61|29185.37|29185.37|29185.37|29185.37|29147.36|29147.36|0
1639994400000|2021-12-20 10:00:00|29187.14|29187.14|29267.74|29267.74|29267.74|29267.74|29184.62|29184.62|0
1639994700000|2021-12-20 10:05:00|29263.43|29263.43|29281.68|29281.68|29302.46|29302.46|29263.43|29263.43|0
1639995000000|2021-12-20 10:10:00|29279.9|29279.9|29331.85|29331.85|29340.74|29340.74|29279.9|29279.9|0
1639995300000|2021-12-20 10:15:00|29327.55|29327.55|29310.32|29310.32|29327.55|29327.55|29299.93|29299.93|0
1639995600000|2021-12-20 10:20:00|29301.71|29301.71|29321.46|29321.46|29321.46|29321.46|29287.01|29287.01|0
1639995900000|2021-12-20 10:25:00|29312.85|29312.85|29319.69|29319.69|29325.77|29325.77|29311.07|29311.07|0
1639996200000|2021-12-20 10:30:00|29321.46|29321.46|29325.77|29325.77|29330.08|29330.08|29317.91|29317.91|0
1639996500000|2021-12-20 10:35:00|29317.16|29317.16|29344.77|29344.77|29344.77|29344.77|29317.16|29317.16|0
1639996800000|2021-12-20 10:40:00|29350.86|29350.86|29347.58|29347.58|29363.78|29363.78|29347.58|29347.58|0
1639997100000|2021-12-20 10:45:00|29345.8|29345.8|29370.89|29370.89|29370.89|29370.89|29345.8|29345.8|0
1639997400000|2021-12-20 10:50:00|29375.19|29375.19|29377.72|29377.72|29377.72|29377.72|29350.11|29350.11|0
1639997700000|2021-12-20 10:55:00|29382.03|29382.03|29392.42|29392.42|29396.72|29396.72|29373.42|29373.42|0
1639998000000|2021-12-20 11:00:00|29395.97|29395.97|29375.94|29375.94|29404.59|29404.59|29371.64|29371.64|0
1639998300000|2021-12-20 11:05:00|29380.25|29380.25|29377.72|29377.72|29383.81|29383.81|29371.64|29371.64|0
1639998600000|2021-12-20 11:10:00|29382.03|29382.03|29373.42|29373.42|29386.33|29386.33|29373.42|29373.42|0
1639998900000|2021-12-20 11:15:00|29382.03|29382.03|29358.72|29358.72|29382.03|29382.03|29355.16|29355.16|0
1639999200000|2021-12-20 11:20:00|29367.33|29367.33|29348.33|29348.33|29370.89|29370.89|29348.33|29348.33|0
1639999500000|2021-12-20 11:25:00|29352.63|29352.63|29363.03|29363.03|29363.03|29363.03|29348.33|29348.33|0
1639999800000|2021-12-20 11:30:00|29358.72|29358.72|29361.25|29361.25|29383.81|29383.81|29354.41|29354.41|0
1640000100000|2021-12-20 11:35:00|29365.55|29365.55|29360.5|29360.5|29377.72|29377.72|29356.19|29356.19|0
1640000400000|2021-12-20 11:40:00|29343.27|29343.27|29354.41|29354.41|29364.8|29364.8|29338.96|29338.96|0
1640000700000|2021-12-20 11:45:00|29358.72|29358.72|29376.97|29376.97|29379.5|29379.5|29358.72|29358.72|0
1640001000000|2021-12-20 11:50:00|29372.66|29372.66|29376.97|29376.97|29381.28|29381.28|29368.36|29368.36|0
1640001300000|2021-12-20 11:55:00|29381.28|29381.28|29378.75|29378.75|29387.36|29387.36|29371.91|29371.91|0
1640001600000|2021-12-20 12:00:00|29387.36|29387.36|29412.45|29412.45|29412.45|29412.45|29387.36|29387.36|0
1640001900000|2021-12-20 12:05:00|29408.14|29408.14|29395.22|29395.22|29408.14|29408.14|29393.44|29393.44|0
1640002200000|2021-12-20 12:10:00|29399.53|29399.53|29389.14|29389.14|29399.53|29399.53|29389.14|29389.14|0
1640002500000|2021-12-20 12:15:00|29383.05|29383.05|29384.83|29384.83|29389.14|29389.14|29375.19|29375.19|0
1640002800000|2021-12-20 12:20:00|29376.22|29376.22|29368.36|29368.36|29376.22|29376.22|29362.27|29362.27|0
1640003100000|2021-12-20 12:25:00|29370.13|29370.13|29365.83|29365.83|29370.13|29370.13|29357.97|29357.97|0
1640003400000|2021-12-20 12:30:00|29361.52|29361.52|29361.52|29361.52|29378.75|29378.75|29357.21|29357.21|0
1640003700000|2021-12-20 12:35:00|29357.21|29357.21|29351.88|29351.88|29365.83|29365.83|29347.58|29347.58|0
1640004000000|2021-12-20 12:40:00|29360.5|29360.5|29362.27|29362.27|29366.58|29366.58|29356.19|29356.19|0
1640004300000|2021-12-20 12:45:00|29357.97|29357.97|29360.5|29360.5|29364.8|29364.8|29351.88|29351.88|0
1640004600000|2021-12-20 12:50:00|29364.05|29364.05|29356.19|29356.19|29364.05|29364.05|29351.88|29351.88|0
1640004900000|2021-12-20 12:55:00|29360.5|29360.5|29372.66|29372.66|29372.66|29372.66|29356.19|29356.19|0
1640005200000|2021-12-20 13:00:00|29376.97|29376.97|29415.25|29415.25|29415.25|29415.25|29376.97|29376.97|0
1640005500000|2021-12-20 13:05:00|29411.69|29411.69|29398.78|29398.78|29411.69|29411.69|29394.47|29394.47|0
1640005800000|2021-12-20 13:10:00|29390.91|29390.91|29392.69|29392.69|29397|29397|29382.3|29382.3|0
1640006100000|2021-12-20 13:15:00|29388.38|29388.38|29390.91|29390.91|29395.22|29395.22|29386.61|29386.61|0
1640006400000|2021-12-20 13:20:00|29395.22|29395.22|29400.55|29400.55|29400.55|29400.55|29390.16|29390.16|0
1640006700000|2021-12-20 13:25:00|29398.78|29398.78|29404.86|29404.86|29406.64|29406.64|29392.69|29392.69|0
1640007000000|2021-12-20 13:30:00|29400.55|29400.55|29394.47|29394.47|29400.55|29400.55|29384.08|29384.08|0
1640007300000|2021-12-20 13:35:00|29390.16|29390.16|29388.38|29388.38|29390.16|29390.16|29379.77|29379.77|0
1640007600000|2021-12-20 13:40:00|29391.94|29391.94|29393.72|29393.72|29403.35|29403.35|29391.94|29391.94|0
1640007900000|2021-12-20 13:45:00|29391.94|29391.94|29427.42|29427.42|29427.42|29427.42|29389.41|29389.41|0
1640008200000|2021-12-20 13:50:00|29423.11|29423.11|29444.64|29444.64|29453.26|29453.26|29423.11|29423.11|0
1640008500000|2021-12-20 13:55:00|29448.95|29448.95|29453.26|29453.26|29453.26|29453.26|29440.34|29440.34|0
1640008800000|2021-12-20 14:00:00|29448.95|29448.95|29464.67|29464.67|29468.98|29468.98|29448.95|29448.95|0
1640009100000|2021-12-20 14:05:00|29468.98|29468.98|29483.19|29483.19|29483.19|29483.19|29464.67|29464.67|0
1640009400000|2021-12-20 14:10:00|29484.97|29484.97|29491.06|29491.06|29491.06|29491.06|29484.97|29484.97|0
1640009700000|2021-12-20 14:15:00|29486.75|29486.75|29502.2|29502.2|29502.2|29502.2|29484.97|29484.97|0
1640010000000|2021-12-20 14:20:00|29505.75|29505.75|29527.28|29527.28|29529.06|29529.06|29495.36|29495.36|0
1640010300000|2021-12-20 14:25:00|29522.98|29522.98|29552.37|29552.37|29556.68|29556.68|29516.89|29516.89|0
1640010600000|2021-12-20 14:30:00|29544.51|29544.51|29533.37|29533.37|29561.74|29561.74|29522.98|29522.98|0
1640010900000|2021-12-20 14:35:00|29541.98|29541.98|29564.54|29564.54|29564.54|29564.54|29515.39|29515.39|0
1640011200000|2021-12-20 14:40:00|29560.23|29560.23|29452.02|29452.02|29560.23|29560.23|29434.8|29434.8|0
1640011500000|2021-12-20 14:45:00|29447.72|29447.72|29440.88|29440.88|29497.89|29497.89|29439.1|29439.1|0
1640011800000|2021-12-20 14:50:00|29445.19|29445.19|29447.99|29447.99|29457.36|29457.36|29436.58|29436.58|0
1640012100000|2021-12-20 14:55:00|29449.77|29449.77|29468.77|29468.77|29474.85|29474.85|29430.76|29430.76|0
1640012400000|2021-12-20 15:00:00|29464.46|29464.46|29523.25|29523.25|29527.56|29527.56|29460.16|29460.16|0
1640012700000|2021-12-20 15:05:00|29527.56|29527.56|29517.92|29517.92|29559.48|29559.48|29511.08|29511.08|0
1640013000000|2021-12-20 15:10:00|29526.53|29526.53|29534.39|29534.39|29547.31|29547.31|29515.39|29515.39|0
1640013300000|2021-12-20 15:15:00|29530.09|29530.09|29538.7|29538.7|29551.62|29551.62|29521.47|29521.47|0
1640013600000|2021-12-20 15:20:00|29543.01|29543.01|29522.98|29522.98|29543.01|29543.01|29503.22|29503.22|0
1640013900000|2021-12-20 15:25:00|29518.67|29518.67|29524.75|29524.75|29535.15|29535.15|29509.31|29509.31|0
1640014200000|2021-12-20 15:30:00|29520.45|29520.45|29518.67|29518.67|29529.06|29529.06|29501.45|29501.45|0
1640014500000|2021-12-20 15:35:00|29522.98|29522.98|29524.75|29524.75|29535.15|29535.15|29516.14|29516.14|0
1640014800000|2021-12-20 15:40:00|29522.98|29522.98|29499.67|29499.67|29533.37|29533.37|29499.67|29499.67|0
1640015100000|2021-12-20 15:45:00|29497.89|29497.89|29483.19|29483.19|29510.81|29510.81|29468.5|29468.5|0
1640015400000|2021-12-20 15:50:00|29487.5|29487.5|29499.67|29499.67|29501.45|29501.45|29483.19|29483.19|0
1640015700000|2021-12-20 15:55:00|29503.97|29503.97|29470.27|29470.27|29503.97|29503.97|29470.27|29470.27|0
1640016000000|2021-12-20 16:00:00|29474.58|29474.58|29503.97|29503.97|29503.97|29503.97|29465.97|29465.97|0
1640016300000|2021-12-20 16:05:00|29508.28|29508.28|29525.51|29525.51|29530.84|29530.84|29503.97|29503.97|0
1640016600000|2021-12-20 16:10:00|29521.2|29521.2|29513.61|29513.61|29530.84|29530.84|29513.61|29513.61|0
1640016900000|2021-12-20 16:15:00|29509.31|29509.31|29518.94|29518.94|29543.01|29543.01|29506.02|29506.02|0
1640017200000|2021-12-20 16:20:00|29523.25|29523.25|29536.44|29536.44|29541.5|29541.5|29518.94|29518.94|0
1640017500000|2021-12-20 16:25:00|29534.67|29534.67|29531.86|29531.86|29551.14|29551.14|29523.25|29523.25|0
1640074500000|2021-12-21 08:15:00|29756.41|29756.41|29718.41|29718.41|29775.42|29775.42|29705.49|29705.49|0
1640074800000|2021-12-21 08:20:00|29727.02|29727.02|29705.76|29705.76|29727.02|29727.02|29678.62|29678.62|0
1640075100000|2021-12-21 08:25:00|29711.09|29711.09|29658.39|29658.39|29712.87|29712.87|29645.47|29645.47|0
1640075400000|2021-12-21 08:30:00|29654.08|29654.08|29638.36|29638.36|29658.39|29658.39|29625.44|29625.44|0
1640075700000|2021-12-21 08:35:00|29642.67|29642.67|29648.75|29648.75|29651.28|29651.28|29628.72|29628.72|0
1640076000000|2021-12-21 08:40:00|29652.31|29652.31|29691.06|29691.06|29695.37|29695.37|29652.31|29652.31|0
1640076300000|2021-12-21 08:45:00|29699.68|29699.68|29737.96|29737.96|29746.57|29746.57|29697.15|29697.15|0
1640076600000|2021-12-21 08:50:00|29742.26|29742.26|29739.73|29739.73|29756.96|29756.96|29727.57|29727.57|0
1640076900000|2021-12-21 08:55:00|29744.04|29744.04|29739.73|29739.73|29753.68|29753.68|29739.73|29739.73|0
1640077200000|2021-12-21 09:00:00|29731.12|29731.12|29740.49|29740.49|29742.26|29742.26|29712.12|29712.12|0
1640077500000|2021-12-21 09:05:00|29744.79|29744.79|29747.32|29747.32|29753.41|29753.41|29736.18|29736.18|0
1640077800000|2021-12-21 09:10:00|29743.02|29743.02|29778.49|29778.49|29782.8|29782.8|29742.26|29742.26|0
1640078100000|2021-12-21 09:15:00|29774.19|29774.19|29749.85|29749.85|29774.19|29774.19|29741.24|29741.24|0
1640078400000|2021-12-21 09:20:00|29745.54|29745.54|29748.83|29748.83|29754.16|29754.16|29743.77|29743.77|0
1640078700000|2021-12-21 09:25:00|29750.6|29750.6|29774.94|29774.94|29796.47|29796.47|29750.6|29750.6|0
1640079000000|2021-12-21 09:30:00|29783.55|29783.55|29783.55|29783.55|29783.55|29783.55|29774.94|29774.94|0
1640079300000|2021-12-21 09:35:00|29779.24|29779.24|29768.85|29768.85|29798.25|29798.25|29768.85|29768.85|0
1640079600000|2021-12-21 09:40:00|29760.24|29760.24|29752.38|29752.38|29760.99|29760.99|29735.15|29735.15|0
1640079900000|2021-12-21 09:45:00|29756.69|29756.69|29725.52|29725.52|29756.69|29756.69|29721.96|29721.96|0
1640080200000|2021-12-21 09:50:00|29716.9|29716.9|29687.51|29687.51|29716.9|29716.9|29687.51|29687.51|0
1640080500000|2021-12-21 09:55:00|29685.73|29685.73|29648.48|29648.48|29685.73|29685.73|29648.48|29648.48|0
1640080800000|2021-12-21 10:00:00|29652.79|29652.79|29670.28|29670.28|29678.9|29678.9|29648.48|29648.48|0
1640081100000|2021-12-21 10:05:00|29687.51|29687.51|29679.65|29679.65|29688.26|29688.26|29669.26|29669.26|0
1640081400000|2021-12-21 10:10:00|29688.26|29688.26|29709.79|29709.79|29714.1|29714.1|29688.26|29688.26|0
1640081700000|2021-12-21 10:15:00|29713.35|29713.35|29729.07|29729.07|29741.24|29741.24|29713.35|29713.35|0
1640082000000|2021-12-21 10:20:00|29724.76|29724.76|29703.98|29703.98|29724.76|29724.76|29697.9|29697.9|0
1640082300000|2021-12-21 10:25:00|29708.29|29708.29|29695.37|29695.37|29712.6|29712.6|29694.35|29694.35|0
1640082600000|2021-12-21 10:30:00|29693.59|29693.59|29697.15|29697.15|29705.76|29705.76|29691.06|29691.06|0
1640082900000|2021-12-21 10:35:00|29701.45|29701.45|29685.73|29685.73|29701.45|29701.45|29681.43|29681.43|0
1640083200000|2021-12-21 10:40:00|29681.43|29681.43|29675.34|29675.34|29688.26|29688.26|29666.73|29666.73|0
1640083500000|2021-12-21 10:45:00|29671.04|29671.04|29654.56|29654.56|29671.79|29671.79|29652.79|29652.79|0
1640083800000|2021-12-21 10:50:00|29645.95|29645.95|29641.64|29641.64|29645.95|29645.95|29624.42|29624.42|0
1640084100000|2021-12-21 10:55:00|29645.95|29645.95|29653.81|29653.81|29658.12|29658.12|29645.95|29645.95|0
1640084400000|2021-12-21 11:00:00|29658.12|29658.12|29658.12|29658.12|29678.14|29678.14|29647.73|29647.73|0
1640084700000|2021-12-21 11:05:00|29659.89|29659.89|29662.42|29662.42|29664.2|29664.2|29653.81|29653.81|0
1640085000000|2021-12-21 11:10:00|29666.73|29666.73|29682.45|29682.45|29689.29|29689.29|29666.73|29666.73|0
1640085300000|2021-12-21 11:15:00|29686.76|29686.76|29709.32|29709.32|29709.32|29709.32|29682.45|29682.45|0
1640085600000|2021-12-21 11:20:00|29713.62|29713.62|29732.63|29732.63|29739.46|29739.46|29713.62|29713.62|0
1640085900000|2021-12-21 11:25:00|29728.32|29728.32|29757.71|29757.71|29757.71|29757.71|29728.32|29728.32|0
1640086200000|2021-12-21 11:30:00|29759.49|29759.49|29757.71|29757.71|29763.8|29763.8|29749.1|29749.1|0
1640086500000|2021-12-21 11:35:00|29759.49|29759.49|29757.71|29757.71|29763.8|29763.8|29755.18|29755.18|0
1640086800000|2021-12-21 11:40:00|29755.93|29755.93|29728.32|29728.32|29759.49|29759.49|29728.32|29728.32|0
1640087100000|2021-12-21 11:45:00|29732.63|29732.63|29720.46|29720.46|29732.63|29732.63|29716.15|29716.15|0
1640087400000|2021-12-21 11:50:00|29722.23|29722.23|29748.07|29748.07|29752.38|29752.38|29722.23|29722.23|0
1640087700000|2021-12-21 11:55:00|29743.77|29743.77|29754.16|29754.16|29768.85|29768.85|29735.15|29735.15|0
1640088000000|2021-12-21 12:00:00|29745.54|29745.54|29777.47|29777.47|29777.47|29777.47|29743.77|29743.77|0
1640088300000|2021-12-21 12:05:00|29781.77|29781.77|29785.33|29785.33|29787.86|29787.86|29781.02|29781.02|0
1640088600000|2021-12-21 12:10:00|29781.02|29781.02|29773.16|29773.16|29781.77|29781.77|29773.16|29773.16|0
1640088900000|2021-12-21 12:15:00|29781.77|29781.77|29784.3|29784.3|29786.08|29786.08|29777.47|29777.47|0
1640089200000|2021-12-21 12:20:00|29780|29780|29778.49|29778.49|29780|29780|29764.55|29764.55|0
1640089500000|2021-12-21 12:25:00|29782.8|29782.8|29788.88|29788.88|29795.72|29795.72|29778.49|29778.49|0
1640089800000|2021-12-21 12:30:00|29785.33|29785.33|29793.94|29793.94|29793.94|29793.94|29785.33|29785.33|0
1640090100000|2021-12-21 12:35:00|29789.63|29789.63|29791.41|29791.41|29793.94|29793.94|29778.49|29778.49|0
1640090400000|2021-12-21 12:40:00|29787.11|29787.11|29796.74|29796.74|29796.74|29796.74|29787.11|29787.11|0
1640090700000|2021-12-21 12:45:00|29792.44|29792.44|29790.66|29790.66|29798.52|29798.52|29786.35|29786.35|0
1640091000000|2021-12-21 12:50:00|29792.44|29792.44|29795.99|29795.99|29800.3|29800.3|29792.44|29792.44|0
1640091300000|2021-12-21 12:55:00|29794.21|29794.21|29792.44|29792.44|29794.21|29794.21|29783.82|29783.82|0
1640091600000|2021-12-21 13:00:00|29796.74|29796.74|29807.41|29807.41|29807.41|29807.41|29788.88|29788.88|0
1640091900000|2021-12-21 13:05:00|29805.63|29805.63|29824.91|29824.91|29828.46|29828.46|29801.32|29801.32|0
1640092200000|2021-12-21 13:10:00|29820.6|29820.6|29814.52|29814.52|29820.6|29820.6|29804.12|29804.12|0
1640092500000|2021-12-21 13:15:00|29818.82|29818.82|29858.88|29858.88|29858.88|29858.88|29818.82|29818.82|0
1640092800000|2021-12-21 13:20:00|29851.77|29851.77|29849.24|29849.24|29851.77|29851.77|29843.16|29843.16|0
1640093100000|2021-12-21 13:25:00|29855.32|29855.32|29857.85|29857.85|29862.16|29862.16|29853.55|29853.55|0
1640093400000|2021-12-21 13:30:00|29853.55|29853.55|29851.77|29851.77|29853.55|29853.55|29845.69|29845.69|0
1640093700000|2021-12-21 13:35:00|29855.32|29855.32|29858.88|29858.88|29859.63|29859.63|29849.24|29849.24|0
1640094000000|2021-12-21 13:40:00|29854.57|29854.57|29840.63|29840.63|29854.57|29854.57|29839.87|29839.87|0
1640094300000|2021-12-21 13:45:00|29844.93|29844.93|29814.04|29814.04|29844.93|29844.93|29814.04|29814.04|0
1640094600000|2021-12-21 13:50:00|29818.34|29818.34|29814.79|29814.79|29819.09|29819.09|29812.12|29812.12|0
1640094900000|2021-12-21 13:55:00|29819.09|29819.09|29828.46|29828.46|29833.79|29833.79|29819.09|29819.09|0
1640095200000|2021-12-21 14:00:00|29832.77|29832.77|29817.32|29817.32|29838.1|29838.1|29817.32|29817.32|0
1640095500000|2021-12-21 14:05:00|29819.09|29819.09|29829.48|29829.48|29829.48|29829.48|29819.09|29819.09|0
1640095800000|2021-12-21 14:10:00|29833.79|29833.79|29823.4|29823.4|29842.4|29842.4|29823.4|29823.4|0
1640096100000|2021-12-21 14:15:00|29827.71|29827.71|29831.26|29831.26|29831.26|29831.26|29819.09|29819.09|0
1640096400000|2021-12-21 14:20:00|29835.57|29835.57|29816.57|29816.57|29835.57|29835.57|29816.57|29816.57|0
1640096700000|2021-12-21 14:25:00|29820.87|29820.87|29813.76|29813.76|29820.87|29820.87|29805.15|29805.15|0
1640097000000|2021-12-21 14:30:00|29809.46|29809.46|29794.76|29794.76|29811.99|29811.99|29764.61|29764.61|0
1640097300000|2021-12-21 14:35:00|29803.37|29803.37|29833.04|29833.04|29855.6|29855.6|29803.37|29803.37|0
1640097600000|2021-12-21 14:40:00|29837.35|29837.35|29843.16|29843.16|29844.93|29844.93|29807.95|29807.95|0
1640097900000|2021-12-21 14:45:00|29834.54|29834.54|29840.63|29840.63|29863.94|29863.94|29817.32|29817.32|0
1640098200000|2021-12-21 14:50:00|29836.32|29836.32|29862.16|29862.16|29862.16|29862.16|29830.24|29830.24|0
1640098500000|2021-12-21 14:55:00|29870.02|29870.02|29911.58|29911.58|29911.58|29911.58|29848.49|29848.49|0
1640098800000|2021-12-21 15:00:00|29907.27|29907.27|29902.22|29902.22|29919.44|29919.44|29890.05|29890.05|0
1640099100000|2021-12-21 15:05:00|29903.99|29903.99|29917.66|29917.66|29917.66|29917.66|29881.44|29881.44|0
1640099400000|2021-12-21 15:10:00|29921.97|29921.97|29902.22|29902.22|29923.75|29923.75|29897.91|29897.91|0
1640099700000|2021-12-21 15:15:00|29897.91|29897.91|29900.44|29900.44|29909.05|29909.05|29887.52|29887.52|0
1640100000000|2021-12-21 15:20:00|29904.75|29904.75|29917.66|29917.66|29931.61|29931.61|29904.75|29904.75|0
1640100300000|2021-12-21 15:25:00|29919.44|29919.44|29930.58|29930.58|29938.44|29938.44|29912.33|29912.33|0
1640100600000|2021-12-21 15:30:00|29934.14|29934.14|29939.2|29939.2|29947.06|29947.06|29923.75|29923.75|0
1640100900000|2021-12-21 15:35:00|29943.5|29943.5|29938.17|29938.17|29950.34|29950.34|29933.11|29933.11|0
1640101200000|2021-12-21 15:40:00|29936.39|29936.39|29917.39|29917.39|29936.39|29936.39|29917.39|29917.39|0
1640101500000|2021-12-21 15:45:00|29921.7|29921.7|29913.09|29913.09|29923.48|29923.48|29900.17|29900.17|0
1640101800000|2021-12-21 15:50:00|29917.39|29917.39|29926|29926|29934.62|29934.62|29917.39|29917.39|0
1640102100000|2021-12-21 15:55:00|29930.31|29930.31|29913.84|29913.84|29938.92|29938.92|29913.84|29913.84|0
1640102400000|2021-12-21 16:00:00|29918.14|29918.14|29917.39|29917.39|29926|29926|29913.84|29913.84|0
1640102700000|2021-12-21 16:05:00|29919.17|29919.17|29931.34|29931.34|29936.39|29936.39|29919.17|29919.17|0
1640103000000|2021-12-21 16:10:00|29929.56|29929.56|29923.48|29923.48|29944.26|29944.26|29919.17|29919.17|0
1640103300000|2021-12-21 16:15:00|29927.78|29927.78|29945.76|29945.76|29951.09|29951.09|29927.78|29927.78|0
1640103600000|2021-12-21 16:20:00|29941.45|29941.45|29919.65|29919.65|29941.45|29941.45|29904.95|29904.95|0
1640103900000|2021-12-21 16:25:00|29915.34|29915.34|29923.95|29923.95|29926.48|29926.48|29909.26|29909.26|0
1640160900000|2021-12-22 08:15:00|29899.41|29899.41|29924.77|29924.77|29929.08|29929.08|29890.8|29890.8|0
1640161200000|2021-12-22 08:20:00|29929.08|29929.08|29920.47|29920.47|29929.08|29929.08|29896.13|29896.13|0
1640161500000|2021-12-22 08:25:00|29916.16|29916.16|29886.01|29886.01|29924.77|29924.77|29886.01|29886.01|0
1640161800000|2021-12-22 08:30:00|29884.24|29884.24|29884.99|29884.99|29895.38|29895.38|29872.07|29872.07|0
1640162100000|2021-12-22 08:35:00|29889.3|29889.3|29917.94|29917.94|29922.24|29922.24|29884.99|29884.99|0
1640162400000|2021-12-22 08:40:00|29913.63|29913.63|29915.14|29915.14|29915.14|29915.14|29906.52|29906.52|0
1640162700000|2021-12-22 08:45:00|29910.83|29910.83|29929.83|29929.83|29948.83|29948.83|29910.83|29910.83|0
1640163000000|2021-12-22 08:50:00|29925.53|29925.53|29944.05|29944.05|29944.05|29944.05|29912.61|29912.61|0
1640163300000|2021-12-22 08:55:00|29948.36|29948.36|29931.88|29931.88|29956.97|29956.97|29931.88|29931.88|0
1640163600000|2021-12-22 09:00:00|29927.58|29927.58|29911.85|29911.85|29927.58|29927.58|29903.99|29903.99|0
1640163900000|2021-12-22 09:05:00|29916.16|29916.16|29891.07|29891.07|29916.16|29916.16|29891.07|29891.07|0
1640164200000|2021-12-22 09:10:00|29895.38|29895.38|29911.85|29911.85|29916.16|29916.16|29894.63|29894.63|0
1640164500000|2021-12-22 09:15:00|29913.63|29913.63|29919.71|29919.71|29919.71|29919.71|29905.02|29905.02|0
1640164800000|2021-12-22 09:20:00|29924.02|29924.02|29927.58|29927.58|29927.58|29927.58|29917.19|29917.19|0
1640165100000|2021-12-22 09:25:00|29925.8|29925.8|29924.02|29924.02|29925.8|29925.8|29919.71|29919.71|0
1640165400000|2021-12-22 09:30:00|29919.71|29919.71|29919.71|29919.71|29919.71|29919.71|29915.41|29915.41|0
1640165700000|2021-12-22 09:35:00|29924.02|29924.02|29911.1|29911.1|29924.02|29924.02|29898.18|29898.18|0
1640166000000|2021-12-22 09:40:00|29902.49|29902.49|29891.35|29891.35|29902.49|29902.49|29879.18|29879.18|0
1640166300000|2021-12-22 09:45:00|29882.73|29882.73|29867.28|29867.28|29895.65|29895.65|29867.28|29867.28|0
1640166600000|2021-12-22 09:50:00|29859.42|29859.42|29841.17|29841.17|29859.42|29859.42|29836.87|29836.87|0
1640166900000|2021-12-22 09:55:00|29847.26|29847.26|29866.26|29866.26|29866.26|29866.26|29847.26|29847.26|0
1640167200000|2021-12-22 10:00:00|29861.95|29861.95|29857.65|29857.65|29872.34|29872.34|29857.65|29857.65|0
1640167500000|2021-12-22 10:05:00|29854.09|29854.09|29887.79|29887.79|29892.1|29892.1|29854.09|29854.09|0
1640167800000|2021-12-22 10:10:00|29883.49|29883.49|29884.24|29884.24|29893.88|29893.88|29883.49|29883.49|0
1640168100000|2021-12-22 10:15:00|29886.01|29886.01|29911.1|29911.1|29911.1|29911.1|29885.26|29885.26|0
1640168400000|2021-12-22 10:20:00|29902.49|29902.49|29908.57|29908.57|29917.19|29917.19|29902.49|29902.49|0
1640168700000|2021-12-22 10:25:00|29906.8|29906.8|29898.93|29898.93|29906.8|29906.8|29898.93|29898.93|0
1640169000000|2021-12-22 10:30:00|29902.49|29902.49|29903.24|29903.24|29922.24|29922.24|29902.49|29902.49|0
1640169300000|2021-12-22 10:35:00|29901.46|29901.46|29911.1|29911.1|29915.41|29915.41|29897.16|29897.16|0
1640169600000|2021-12-22 10:40:00|29919.71|29919.71|29921.49|29921.49|29925.8|29925.8|29919.71|29919.71|0
1640169900000|2021-12-22 10:45:00|29917.19|29917.19|29902.49|29902.49|29917.19|29917.19|29902.49|29902.49|0
1640170200000|2021-12-22 10:50:00|29906.8|29906.8|29883.49|29883.49|29906.8|29906.8|29883.49|29883.49|0
1640170500000|2021-12-22 10:55:00|29887.79|29887.79|29866.26|29866.26|29892.1|29892.1|29866.26|29866.26|0
1640170800000|2021-12-22 11:00:00|29861.95|29861.95|29866.26|29866.26|29870.57|29870.57|29857.65|29857.65|0
1640171100000|2021-12-22 11:05:00|29861.95|29861.95|29859.42|29859.42|29861.95|29861.95|29857.65|29857.65|0
1640171400000|2021-12-22 11:10:00|29863.73|29863.73|29853.34|29853.34|29866.26|29866.26|29853.34|29853.34|0
1640171700000|2021-12-22 11:15:00|29849.79|29849.79|29858.4|29858.4|29867.01|29867.01|29849.79|29849.79|0
1640172000000|2021-12-22 11:20:00|29854.09|29854.09|29867.01|29867.01|29867.01|29867.01|29849.79|29849.79|0
1640172300000|2021-12-22 11:25:00|29862.71|29862.71|29867.01|29867.01|29874.87|29874.87|29862.71|29862.71|0
1640172900000|2021-12-22 11:35:00|29862.71|29862.71|29867.01|29867.01|29867.01|29867.01|29858.4|29858.4|0
1640173200000|2021-12-22 11:40:00|29871.32|29871.32|29876.65|29876.65|29876.65|29876.65|29871.32|29871.32|0
1640173500000|2021-12-22 11:45:00|29880.96|29880.96|29893.12|29893.12|29893.12|29893.12|29880.96|29880.96|0
1640173800000|2021-12-22 11:50:00|29897.43|29897.43|29890.59|29890.59|29899.21|29899.21|29886.29|29886.29|0
1640174100000|2021-12-22 11:55:00|29892.37|29892.37|29909.6|29909.6|29913.9|29913.9|29883.76|29883.76|0
1640174400000|2021-12-22 12:00:00|29896.68|29896.68|29888.82|29888.82|29905.29|29905.29|29880.2|29880.2|0
1640174700000|2021-12-22 12:05:00|29884.51|29884.51|29884.51|29884.51|29886.29|29886.29|29884.51|29884.51|0
1640175000000|2021-12-22 12:10:00|29888.82|29888.82|29888.82|29888.82|29893.12|29893.12|29884.51|29884.51|0
1640175300000|2021-12-22 12:15:00|29884.51|29884.51|29880.2|29880.2|29886.29|29886.29|29880.2|29880.2|0
1640175600000|2021-12-22 12:20:00|29875.9|29875.9|29875.9|29875.9|29875.9|29875.9|29862.98|29862.98|0
1640175900000|2021-12-22 12:25:00|29871.59|29871.59|29867.28|29867.28|29871.59|29871.59|29867.28|29867.28|0
1640176200000|2021-12-22 12:30:00|29865.51|29865.51|29861.2|29861.2|29867.28|29867.28|29861.2|29861.2|0
1640176500000|2021-12-22 12:35:00|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|29856.89|0
1640176800000|2021-12-22 12:40:00|29852.59|29852.59|29862.98|29862.98|29862.98|29862.98|29842.2|29842.2|0
1640177100000|2021-12-22 12:45:00|29861.2|29861.2|29852.59|29852.59|29861.2|29861.2|29852.59|29852.59|0
1640177400000|2021-12-22 12:50:00|29848.28|29848.28|29856.89|29856.89|29856.89|29856.89|29848.28|29848.28|0
1640177700000|2021-12-22 12:55:00|29852.59|29852.59|29861.2|29861.2|29865.51|29865.51|29852.59|29852.59|0
1640178000000|2021-12-22 13:00:00|29856.89|29856.89|29844.73|29844.73|29856.89|29856.89|29844.73|29844.73|0
1640178300000|2021-12-22 13:05:00|29846.5|29846.5|29865.51|29865.51|29865.51|29865.51|29846.5|29846.5|0
1640178600000|2021-12-22 13:10:00|29869.81|29869.81|29865.51|29865.51|29869.81|29869.81|29865.51|29865.51|0
1640178900000|2021-12-22 13:15:00|29867.28|29867.28|29867.28|29867.28|29871.59|29871.59|29867.28|29867.28|0
1640179200000|2021-12-22 13:20:00|29862.98|29862.98|29850.81|29850.81|29862.98|29862.98|29850.81|29850.81|0
1640179500000|2021-12-22 13:25:00|29859.42|29859.42|29867.28|29867.28|29867.28|29867.28|29846.5|29846.5|0
1640179800000|2021-12-22 13:30:00|29862.98|29862.98|29864.76|29864.76|29869.06|29869.06|29862.98|29862.98|0
1640180100000|2021-12-22 13:35:00|29860.45|29860.45|29858.67|29858.67|29860.45|29860.45|29858.67|29858.67|0
1640180400000|2021-12-22 13:40:00|29860.45|29860.45|29862.23|29862.23|29870.84|29870.84|29853.07|29853.07|0
1640180700000|2021-12-22 13:45:00|29857.92|29857.92|29856.14|29856.14|29857.92|29857.92|29841.45|29841.45|0
1640181000000|2021-12-22 13:50:00|29847.53|29847.53|29866.53|29866.53|29866.53|29866.53|29847.53|29847.53|0
1640181300000|2021-12-22 13:55:00|29870.84|29870.84|29880.48|29880.48|29881.23|29881.23|29866.53|29866.53|0
1640181600000|2021-12-22 14:00:00|29878.7|29878.7|29864|29864|29882.25|29882.25|29862.23|29862.23|0
1640181900000|2021-12-22 14:05:00|29868.31|29868.31|29871.86|29871.86|29871.86|29871.86|29864|29864|0
1640182200000|2021-12-22 14:10:00|29867.56|29867.56|29865.78|29865.78|29867.56|29867.56|29864|29864|0
1640182500000|2021-12-22 14:15:00|29867.56|29867.56|29872.62|29872.62|29872.62|29872.62|29867.56|29867.56|0
1640182800000|2021-12-22 14:20:00|29876.92|29876.92|29881.23|29881.23|29887.31|29887.31|29875.15|29875.15|0
1640183100000|2021-12-22 14:25:00|29885.54|29885.54|29869.34|29869.34|29903.79|29903.79|29869.34|29869.34|0
1640183400000|2021-12-22 14:30:00|29877.95|29877.95|29808.02|29808.02|29877.95|29877.95|29799.41|29799.41|0
1640183700000|2021-12-22 14:35:00|29795.1|29795.1|29764.2|29764.2|29811.57|29811.57|29755.59|29755.59|0
1640184000000|2021-12-22 14:40:00|29751.28|29751.28|29661.33|29661.33|29766.73|29766.73|29652.71|29652.71|0
1640184300000|2021-12-22 14:45:00|29652.71|29652.71|29605.82|29605.82|29685.39|29685.39|29601.51|29601.51|0
1640184600000|2021-12-22 14:50:00|29601.51|29601.51|29584.29|29584.29|29610.13|29610.13|29559.2|29559.2|0
1640184900000|2021-12-22 14:55:00|29575.68|29575.68|29666.38|29666.38|29666.38|29666.38|29571.37|29571.37|0
1640185200000|2021-12-22 15:00:00|29669.94|29669.94|29744.93|29744.93|29744.93|29744.93|29663.1|29663.1|0
1640185500000|2021-12-22 15:05:00|29753.54|29753.54|29782.18|29782.18|29798.65|29798.65|29749.23|29749.23|0
1640185800000|2021-12-22 15:10:00|29790.79|29790.79|29734.54|29734.54|29796.88|29796.88|29721.62|29721.62|0
1640186100000|2021-12-22 15:15:00|29738.84|29738.84|29710.2|29710.2|29743.15|29743.15|29710.2|29710.2|0
1640186400000|2021-12-22 15:20:00|29714.51|29714.51|29704.12|29704.12|29723.12|29723.12|29699.81|29699.81|0
1640186700000|2021-12-22 15:25:00|29708.42|29708.42|29740.35|29740.35|29742.12|29742.12|29704.12|29704.12|0
1640187000000|2021-12-22 15:30:00|29727.43|29727.43|29753.27|29753.27|29753.27|29753.27|29725.65|29725.65|0
1640187300000|2021-12-22 15:35:00|29756.82|29756.82|29756.82|29756.82|29767.21|29767.21|29745.68|29745.68|0
1640187600000|2021-12-22 15:40:00|29761.13|29761.13|29767.96|29767.96|29775.82|29775.82|29748.21|29748.21|0
1640187900000|2021-12-22 15:45:00|29763.66|29763.66|29768.99|29768.99|29771.52|29771.52|29756.82|29756.82|0
1640188200000|2021-12-22 15:50:00|29777.6|29777.6|29783.68|29783.68|29787.99|29787.99|29764.68|29764.68|0
1640188500000|2021-12-22 15:55:00|29787.99|29787.99|29800.91|29800.91|29800.91|29800.91|29787.99|29787.99|0
1640188800000|2021-12-22 16:00:00|29805.22|29805.22|29794.07|29794.07|29815.61|29815.61|29789.77|29789.77|0
1640189100000|2021-12-22 16:05:00|29798.38|29798.38|29797.63|29797.63|29810.55|29810.55|29787.24|29787.24|0
1640189400000|2021-12-22 16:10:00|29795.85|29795.85|29806.24|29806.24|29810.55|29810.55|29795.85|29795.85|0
1640189700000|2021-12-22 16:15:00|29801.94|29801.94|29783.68|29783.68|29801.94|29801.94|29779.38|29779.38|0
1640190000000|2021-12-22 16:20:00|29785.46|29785.46|29786.49|29786.49|29790.79|29790.79|29770.01|29770.01|0
1640190300000|2021-12-22 16:25:00|29777.87|29777.87|29803.71|29803.71|29811.57|29811.57|29769.26|29769.26|0
1640247300000|2021-12-23 08:15:00|29228.9|29228.9|29236.49|29236.49|29265.88|29265.88|29215.98|29215.98|0
1640247600000|2021-12-23 08:20:00|29227.88|29227.88|29173.4|29173.4|29236.49|29236.49|29160.48|29160.48|0
1640247900000|2021-12-23 08:25:00|29164.78|29164.78|29157.95|29157.95|29173.4|29173.4|29145.78|29145.78|0
1640248200000|2021-12-23 08:30:00|29153.64|29153.64|29190.62|29190.62|29194.93|29194.93|29149.33|29149.33|0
1640248500000|2021-12-23 08:35:00|29199.23|29199.23|29173.87|29173.87|29199.23|29199.23|29154.87|29154.87|0
1640248800000|2021-12-23 08:40:00|29169.57|29169.57|29150.57|29150.57|29178.18|29178.18|29148.79|29148.79|0
1640249100000|2021-12-23 08:45:00|29148.79|29148.79|29132.31|29132.31|29148.79|29148.79|29117.62|29117.62|0
1640249400000|2021-12-23 08:50:00|29140.93|29140.93|29189.32|29189.32|29189.32|29189.32|29140.93|29140.93|0
1640249700000|2021-12-23 08:55:00|29194.66|29194.66|29195.41|29195.41|29207.57|29207.57|29182.49|29182.49|0
1640250000000|2021-12-23 09:00:00|29193.63|29193.63|29182.21|29182.21|29193.63|29193.63|29164.99|29164.99|0
1640250300000|2021-12-23 09:05:00|29183.99|29183.99|29204.77|29204.77|29209.08|29209.08|29183.99|29183.99|0
1640250600000|2021-12-23 09:10:00|29201.22|29201.22|29209.83|29209.83|29209.83|29209.83|29192.6|29192.6|0
1640250900000|2021-12-23 09:15:00|29205.52|29205.52|29198.69|29198.69|29215.91|29215.91|29198.69|29198.69|0
1640251200000|2021-12-23 09:20:00|29207.3|29207.3|29235.19|29235.19|29239.5|29239.5|29207.3|29207.3|0
1640251500000|2021-12-23 09:25:00|29230.88|29230.88|29227.33|29227.33|29243.05|29243.05|29225.55|29225.55|0
1640251800000|2021-12-23 09:30:00|29223.02|29223.02|29224.8|29224.8|29235.94|29235.94|29223.02|29223.02|0
1640252100000|2021-12-23 09:35:00|29233.41|29233.41|29231.64|29231.64|29235.94|29235.94|29231.64|29231.64|0
1640252400000|2021-12-23 09:40:00|29235.94|29235.94|29257.48|29257.48|29257.48|29257.48|29235.94|29235.94|0
1640252700000|2021-12-23 09:45:00|29248.86|29248.86|29291.17|29291.17|29291.17|29291.17|29244.56|29244.56|0
1640253000000|2021-12-23 09:50:00|29286.87|29286.87|29273.95|29273.95|29286.87|29286.87|29273.95|29273.95|0
1640253300000|2021-12-23 09:55:00|29278.26|29278.26|29261.78|29261.78|29278.26|29278.26|29257.48|29257.48|0
1640253600000|2021-12-23 10:00:00|29257.48|29257.48|29249.61|29249.61|29261.78|29261.78|29243.53|29243.53|0
1640253900000|2021-12-23 10:05:00|29241|29241|29241.75|29241.75|29241.75|29241.75|29228.83|29228.83|0
1640254200000|2021-12-23 10:10:00|29237.45|29237.45|29215.16|29215.16|29241|29241|29215.16|29215.16|0
1640254500000|2021-12-23 10:15:00|29211.61|29211.61|29216.67|29216.67|29219.47|29219.47|29207.3|29207.3|0
1640254800000|2021-12-23 10:20:00|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|29218.44|0
1640255100000|2021-12-23 10:25:00|29214.14|29214.14|29216.67|29216.67|29218.44|29218.44|29212.36|29212.36|0
1640255400000|2021-12-23 10:30:00|29214.89|29214.89|29212.36|29212.36|29218.44|29218.44|29208.05|29208.05|0
1640255700000|2021-12-23 10:35:00|29214.14|29214.14|29226.3|29226.3|29230.61|29230.61|29214.14|29214.14|0
1640256000000|2021-12-23 10:40:00|29222|29222|29243.53|29243.53|29243.53|29243.53|29217.69|29217.69|0
1640256300000|2021-12-23 10:45:00|29239.22|29239.22|29239.22|29239.22|29239.22|29239.22|29234.92|29234.92|0
1640256600000|2021-12-23 10:50:00|29242.78|29242.78|29236.69|29236.69|29245.31|29245.31|29232.39|29232.39|0
1640256900000|2021-12-23 10:55:00|29241|29241|29258.23|29258.23|29258.23|29258.23|29241|29241|0
1640257200000|2021-12-23 11:00:00|29253.92|29253.92|29242.78|29242.78|29253.92|29253.92|29242.78|29242.78|0
1640257500000|2021-12-23 11:05:00|29239.22|29239.22|29226.3|29226.3|29243.53|29243.53|29222.75|29222.75|0
1640257800000|2021-12-23 11:10:00|29224.53|29224.53|29234.92|29234.92|29239.22|29239.22|29222.75|29222.75|0
1640258100000|2021-12-23 11:15:00|29236.69|29236.69|29253.17|29253.17|29261.78|29261.78|29236.69|29236.69|0
1640258400000|2021-12-23 11:20:00|29261.78|29261.78|29273.95|29273.95|29278.26|29278.26|29257.48|29257.48|0
1640258700000|2021-12-23 11:25:00|29265.34|29265.34|29265.34|29265.34|29265.34|29265.34|29261.03|29261.03|0
1640259000000|2021-12-23 11:30:00|29269.64|29269.64|29278.26|29278.26|29278.26|29278.26|29265.34|29265.34|0
1640259300000|2021-12-23 11:35:00|29282.56|29282.56|29275.73|29275.73|29284.34|29284.34|29275.73|29275.73|0
1640259600000|2021-12-23 11:40:00|29280.03|29280.03|29270.67|29270.67|29287.89|29287.89|29270.67|29270.67|0
1640259900000|2021-12-23 11:45:00|29267.11|29267.11|29248.11|29248.11|29267.11|29267.11|29248.11|29248.11|0
1640260200000|2021-12-23 11:50:00|29243.8|29243.8|29226.58|29226.58|29243.8|29243.8|29224.8|29224.8|0
1640260500000|2021-12-23 11:55:00|29239.5|29239.5|29232.66|29232.66|29241.27|29241.27|29230.88|29230.88|0
1640260800000|2021-12-23 12:00:00|29224.05|29224.05|29224.05|29224.05|29236.97|29236.97|29224.05|29224.05|0
1640261100000|2021-12-23 12:05:00|29228.35|29228.35|29203.27|29203.27|29228.35|29228.35|29203.27|29203.27|0
1640261400000|2021-12-23 12:10:00|29206.82|29206.82|29205.05|29205.05|29211.13|29211.13|29205.05|29205.05|0
1640261700000|2021-12-23 12:15:00|29209.35|29209.35|29192.13|29192.13|29209.35|29209.35|29192.13|29192.13|0
1640262000000|2021-12-23 12:20:00|29187.82|29187.82|29201.49|29201.49|29201.49|29201.49|29186.04|29186.04|0
1640262300000|2021-12-23 12:25:00|29197.18|29197.18|29205.05|29205.05|29205.05|29205.05|29197.18|29197.18|0
1640262600000|2021-12-23 12:30:00|29200.74|29200.74|29197.18|29197.18|29200.74|29200.74|29197.18|29197.18|0
1640262900000|2021-12-23 12:35:00|29192.88|29192.88|29131.56|29131.56|29197.18|29197.18|29131.56|29131.56|0
1640263200000|2021-12-23 12:40:00|29135.87|29135.87|29165.26|29165.26|29165.26|29165.26|29131.56|29131.56|0
1640263500000|2021-12-23 12:45:00|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|29169.57|0
1640263800000|2021-12-23 12:50:00|29173.87|29173.87|29181.74|29181.74|29181.74|29181.74|29173.87|29173.87|0
1640264100000|2021-12-23 12:55:00|29179.96|29179.96|29181.74|29181.74|29181.74|29181.74|29168.82|29168.82|0
1640264400000|2021-12-23 13:00:00|29177.43|29177.43|29167.04|29167.04|29181.74|29181.74|29167.04|29167.04|0
1640264700000|2021-12-23 13:05:00|29162.73|29162.73|29153.85|29153.85|29162.73|29162.73|29153.09|29153.09|0
1640265000000|2021-12-23 13:10:00|29158.15|29158.15|29159.18|29159.18|29166.01|29166.01|29157.4|29157.4|0
1640265300000|2021-12-23 13:15:00|29157.4|29157.4|29159.93|29159.93|29159.93|29159.93|29155.62|29155.62|0
1640265600000|2021-12-23 13:20:00|29155.62|29155.62|29148.52|29148.52|29155.62|29155.62|29144.21|29144.21|0
1640265900000|2021-12-23 13:25:00|29150.29|29150.29|29150.29|29150.29|29154.6|29154.6|29139.9|29139.9|0
1640266200000|2021-12-23 13:30:00|29145.99|29145.99|29135.6|29135.6|29145.99|29145.99|29124.45|29124.45|0
1640266500000|2021-12-23 13:35:00|29131.29|29131.29|29127.73|29127.73|29135.6|29135.6|29123.43|29123.43|0
1640266800000|2021-12-23 13:40:00|29132.04|29132.04|29125.96|29125.96|29132.04|29132.04|29115.57|29115.57|0
1640267100000|2021-12-23 13:45:00|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29121.65|29121.65|0
1640267400000|2021-12-23 13:50:00|29128.49|29128.49|29144.96|29144.96|29149.27|29149.27|29119.87|29119.87|0
1640267700000|2021-12-23 13:55:00|29149.27|29149.27|29138.12|29138.12|29157.13|29157.13|29133.82|29133.82|0
1640268000000|2021-12-23 14:00:00|29146.74|29146.74|29138.88|29138.88|29146.74|29146.74|29134.57|29134.57|0
1640268300000|2021-12-23 14:05:00|29143.18|29143.18|29138.88|29138.88|29147.49|29147.49|29138.88|29138.88|0
1640268600000|2021-12-23 14:10:00|29143.18|29143.18|29149.27|29149.27|29165.74|29165.74|29143.18|29143.18|0
1640268900000|2021-12-23 14:15:00|29152.82|29152.82|29161.43|29161.43|29161.43|29161.43|29152.82|29152.82|0
1640269200000|2021-12-23 14:20:00|29170.05|29170.05|29195.13|29195.13|29197.66|29197.66|29165.74|29165.74|0
1640269500000|2021-12-23 14:25:00|29203.75|29203.75|29227.81|29227.81|29235.67|29235.67|29195.13|29195.13|0
1640269800000|2021-12-23 14:30:00|29232.12|29232.12|29339.03|29339.03|29339.03|29339.03|29219.2|29219.2|0
1640270100000|2021-12-23 14:35:00|29342.58|29342.58|29311.41|29311.41|29363.36|29363.36|29294.18|29294.18|0
1640270400000|2021-12-23 14:40:00|29307.1|29307.1|29316.74|29316.74|29338.27|29338.27|29286.6|29286.6|0
1640270700000|2021-12-23 14:45:00|29308.88|29308.88|29349.42|29349.42|29357.28|29357.28|29300.27|29300.27|0
1640271000000|2021-12-23 14:50:00|29345.11|29345.11|29320.02|29320.02|29353.72|29353.72|29302.8|29302.8|0
1640271300000|2021-12-23 14:55:00|29324.33|29324.33|29321.8|29321.8|29343.33|29343.33|29317.49|29317.49|0
1640271600000|2021-12-23 15:00:00|29313.19|29313.19|29296.71|29296.71|29313.19|29313.19|29283.79|29283.79|0
1640271900000|2021-12-23 15:05:00|29305.33|29305.33|29261.24|29261.24|29305.33|29305.33|29256.93|29256.93|0
1640272200000|2021-12-23 15:10:00|29265.54|29265.54|29276.96|29276.96|29276.96|29276.96|29252.62|29252.62|0
1640272500000|2021-12-23 15:15:00|29285.57|29285.57|29276.96|29276.96|29294.18|29294.18|29268.34|29268.34|0
1640272800000|2021-12-23 15:20:00|29272.65|29272.65|29275.18|29275.18|29275.18|29275.18|29257.95|29257.95|0
1640273100000|2021-12-23 15:25:00|29279.49|29279.49|29275.18|29275.18|29288.85|29288.85|29267.32|29267.32|0
1640273400000|2021-12-23 15:30:00|29270.87|29270.87|29258.71|29258.71|29279.49|29279.49|29258.71|29258.71|0
1640273700000|2021-12-23 15:35:00|29254.4|29254.4|29269.1|29269.1|29269.1|29269.1|29250.09|29250.09|0
1640274000000|2021-12-23 15:40:00|29264.79|29264.79|29267.32|29267.32|29277.71|29277.71|29258.71|29258.71|0
1640274300000|2021-12-23 15:45:00|29271.63|29271.63|29298.49|29298.49|29298.49|29298.49|29271.63|29271.63|0
1640274600000|2021-12-23 15:50:00|29300.27|29300.27|29281.26|29281.26|29300.27|29300.27|29268.34|29268.34|0
1640274900000|2021-12-23 15:55:00|29266.57|29266.57|29285.84|29285.84|29285.84|29285.84|29253.65|29253.65|0
1640275200000|2021-12-23 16:00:00|29290.15|29290.15|29345.38|29345.38|29345.38|29345.38|29290.15|29290.15|0
1640275500000|2021-12-23 16:05:00|29349.69|29349.69|29351.74|29351.74|29365.41|29365.41|29343.88|29343.88|0
1640275800000|2021-12-23 16:10:00|29349.96|29349.96|29342.1|29342.1|29351.74|29351.74|29333.49|29333.49|0
1640276100000|2021-12-23 16:15:00|29346.41|29346.41|29323.1|29323.1|29350.71|29350.71|29323.1|29323.1|0
1640276400000|2021-12-23 16:20:00|29331.71|29331.71|29348.18|29348.18|29352.49|29352.49|29327.4|29327.4|0
1640276700000|2021-12-23 16:25:00|29356.8|29356.8|29373.27|29373.27|29383.66|29383.66|29356.8|29356.8|0
1640333700000|2021-12-24 08:15:00|29384.41|29384.41|29374.02|29374.02|29384.41|29384.41|29343.88|29343.88|0
1640334000000|2021-12-24 08:20:00|29365.41|29365.41|29358.3|29358.3|29378.33|29378.33|29358.3|29358.3|0
1640334300000|2021-12-24 08:25:00|29356.52|29356.52|29383.39|29383.39|29392|29392|29356.52|29356.52|0
1640334600000|2021-12-24 08:30:00|29386.94|29386.94|29380.86|29380.86|29393.03|29393.03|29380.86|29380.86|0
1640334900000|2021-12-24 08:35:00|29372.25|29372.25|29369.44|29369.44|29378.06|29378.06|29352.22|29352.22|0
1640335200000|2021-12-24 08:40:00|29360.83|29360.83|29371.22|29371.22|29379.83|29379.83|29360.83|29360.83|0
1640335500000|2021-12-24 08:45:00|29384.14|29384.14|29396.31|29396.31|29398.08|29398.08|29384.14|29384.14|0
1640335800000|2021-12-24 08:50:00|29387.69|29387.69|29379.08|29379.08|29387.69|29387.69|29379.08|29379.08|0
1640336100000|2021-12-24 08:55:00|29383.39|29383.39|29388.45|29388.45|29390.22|29390.22|29383.39|29383.39|0
1640336400000|2021-12-24 09:00:00|29394.53|29394.53|29397.06|29397.06|29407.45|29407.45|29390.98|29390.98|0
1640336700000|2021-12-24 09:05:00|29388.45|29388.45|29427.21|29427.21|29431.51|29431.51|29384.89|29384.89|0
1640337000000|2021-12-24 09:10:00|29431.51|29431.51|29436.57|29436.57|29436.57|29436.57|29431.51|29431.51|0
1640337300000|2021-12-24 09:15:00|29440.88|29440.88|29441.63|29441.63|29445.18|29445.18|29440.88|29440.88|0
1640337600000|2021-12-24 09:20:00|29450.24|29450.24|29447.71|29447.71|29450.24|29450.24|29439.1|29439.1|0
1640337900000|2021-12-24 09:25:00|29452.02|29452.02|29450.99|29450.99|29458.85|29458.85|29439.85|29439.85|0
1640338200000|2021-12-24 09:30:00|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|29455.3|0
1640338500000|2021-12-24 09:35:00|29463.91|29463.91|29453.52|29453.52|29468.22|29468.22|29453.52|29453.52|0
1640338800000|2021-12-24 09:40:00|29457.83|29457.83|29470.75|29470.75|29479.36|29479.36|29457.83|29457.83|0
1640339100000|2021-12-24 09:45:00|29466.44|29466.44|29461.38|29461.38|29493.31|29493.31|29461.38|29461.38|0
1640339400000|2021-12-24 09:50:00|29465.69|29465.69|29457.83|29457.83|29465.69|29465.69|29450.99|29450.99|0
1640339700000|2021-12-24 09:55:00|29462.14|29462.14|29489|29489|29489|29489|29462.14|29462.14|0
1640340000000|2021-12-24 10:00:00|29476.08|29476.08|29457.08|29457.08|29476.08|29476.08|29457.08|29457.08|0
1640340300000|2021-12-24 10:05:00|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|29461.38|0
1640340900000|2021-12-24 10:15:00|29459.61|29459.61|29457.08|29457.08|29459.61|29459.61|29455.3|29455.3|0
1640341200000|2021-12-24 10:20:00|29461.38|29461.38|29446.69|29446.69|29461.38|29461.38|29446.69|29446.69|0
1640341500000|2021-12-24 10:25:00|29444.91|29444.91|29427.68|29427.68|29444.91|29444.91|29423.38|29423.38|0
1640341800000|2021-12-24 10:30:00|29425.91|29425.91|29425.91|29425.91|29430.21|29430.21|29424.13|29424.13|0
1640342100000|2021-12-24 10:35:00|29430.21|29430.21|29442.38|29442.38|29442.38|29442.38|29430.21|29430.21|0
1640342400000|2021-12-24 10:40:00|29446.69|29446.69|29446.69|29446.69|29446.69|29446.69|29446.69|29446.69|0
1640342700000|2021-12-24 10:45:00|29450.99|29450.99|29444.16|29444.16|29452.77|29452.77|29444.16|29444.16|0
1640343000000|2021-12-24 10:50:00|29442.38|29442.38|29445.94|29445.94|29445.94|29445.94|29442.38|29442.38|0
1640343300000|2021-12-24 10:55:00|29437.32|29437.32|29437.32|29437.32|29437.32|29437.32|29437.32|29437.32|0
1640343600000|2021-12-24 11:00:00|29424.4|29424.4|29424.4|29424.4|29424.4|29424.4|29424.4|29424.4|0
1640343900000|2021-12-24 11:05:00|29420.85|29420.85|29408.68|29408.68|29420.85|29420.85|29404.37|29404.37|0
1640344200000|2021-12-24 11:10:00|29417.29|29417.29|29407.66|29407.66|29417.29|29417.29|29407.66|29407.66|0
1640344500000|2021-12-24 11:15:00|29409.43|29409.43|29409.43|29409.43|29409.43|29409.43|29409.43|29409.43|0
1640344800000|2021-12-24 11:20:00|29413.74|29413.74|29411.96|29411.96|29413.74|29413.74|29403.35|29403.35|0
1640345100000|2021-12-24 11:25:00|29410.19|29410.19|29411.96|29411.96|29411.96|29411.96|29410.19|29410.19|0
1640345400000|2021-12-24 11:30:00|29410.19|29410.19|29404.85|29404.85|29410.19|29410.19|29404.85|29404.85|0
1640345700000|2021-12-24 11:35:00|29403.08|29403.08|29404.85|29404.85|29409.16|29409.16|29381.54|29381.54|0
1640346000000|2021-12-24 11:40:00|29409.16|29409.16|29421.33|29421.33|29421.33|29421.33|29409.16|29409.16|0
1640346300000|2021-12-24 11:45:00|29419.55|29419.55|29423.86|29423.86|29423.86|29423.86|29419.55|29419.55|0
1640346600000|2021-12-24 11:50:00|29425.63|29425.63|29423.86|29423.86|29425.63|29425.63|29421.33|29421.33|0
1640346900000|2021-12-24 11:55:00|29428.16|29428.16|29454|29454|29458.31|29458.31|29428.16|29428.16|0
1640347200000|2021-12-24 12:00:00|29449.7|29449.7|29437.53|29437.53|29458.31|29458.31|29437.53|29437.53|0
1640347500000|2021-12-24 12:05:00|29428.92|29428.92|29403.83|29403.83|29428.92|29428.92|29403.83|29403.83|0
1640347800000|2021-12-24 12:10:00|29405.61|29405.61|29404.85|29404.85|29411.69|29411.69|29400.55|29400.55|0
1640348100000|2021-12-24 12:15:00|29400.55|29400.55|29384.07|29384.07|29400.55|29400.55|29384.07|29384.07|0
1640348400000|2021-12-24 12:20:00|29382.3|29382.3|29385.85|29385.85|29390.16|29390.16|29382.3|29382.3|0
1640348700000|2021-12-24 12:25:00|29390.16|29390.16|29446.41|29446.41|29457.83|29457.83|29390.16|29390.16|0
1640765700000|2021-12-29 08:15:00|29457.69|29457.69|29435.41|29435.41|29470.13|29470.13|29427.54|29427.54|0
1640766000000|2021-12-29 08:20:00|29426.79|29426.79|29337.59|29337.59|29426.79|29426.79|29337.59|29337.59|0
1640766300000|2021-12-29 08:25:00|29333.28|29333.28|29277.5|29277.5|29333.28|29333.28|29274.22|29274.22|0
1640766600000|2021-12-29 08:30:00|29281.06|29281.06|29290.22|29290.22|29303.14|29303.14|29262.05|29262.05|0
1640766900000|2021-12-29 08:35:00|29298.83|29298.83|29307.44|29307.44|29319.61|29319.61|29277.3|29277.3|0
1640767200000|2021-12-29 08:40:00|29309.22|29309.22|29295.28|29295.28|29309.22|29309.22|29290.97|29290.97|0
1640767500000|2021-12-29 08:45:00|29290.97|29290.97|29292.75|29292.75|29309.22|29309.22|29285.91|29285.91|0
1640767800000|2021-12-29 08:50:00|29297.05|29297.05|29284.89|29284.89|29322.89|29322.89|29284.89|29284.89|0
1640768100000|2021-12-29 08:55:00|29289.19|29289.19|29281.33|29281.33|29306.42|29306.42|29273.47|29273.47|0
1640768400000|2021-12-29 09:00:00|29289.94|29289.94|29323.92|29323.92|29332.53|29332.53|29272.72|29272.72|0
1640768700000|2021-12-29 09:05:00|29332.53|29332.53|29367.25|29367.25|29374.09|29374.09|29328.22|29328.22|0
1640769000000|2021-12-29 09:10:00|29362.95|29362.95|29406.01|29406.01|29406.01|29406.01|29362.95|29362.95|0
1640769300000|2021-12-29 09:15:00|29393.09|29393.09|29388.79|29388.79|29393.09|29393.09|29372.31|29372.31|0
1640769600000|2021-12-29 09:20:00|29384.48|29384.48|29363.7|29363.7|29384.48|29384.48|29350.78|29350.78|0
1640769900000|2021-12-29 09:25:00|29359.39|29359.39|29375.87|29375.87|29380.17|29380.17|29359.39|29359.39|0
1640770200000|2021-12-29 09:30:00|29371.56|29371.56|29388.79|29388.79|29388.79|29388.79|29369.78|29369.78|0
1640770500000|2021-12-29 09:35:00|29380.17|29380.17|29388.79|29388.79|29393.09|29393.09|29380.17|29380.17|0
1640770800000|2021-12-29 09:40:00|29401.71|29401.71|29393.09|29393.09|29406.01|29406.01|29388.79|29388.79|0
1640771100000|2021-12-29 09:45:00|29397.4|29397.4|29405.26|29405.26|29413.87|29413.87|29397.4|29397.4|0
1640771400000|2021-12-29 09:50:00|29413.87|29413.87|29415.65|29415.65|29418.18|29418.18|29412.1|29412.1|0
1640771700000|2021-12-29 09:55:00|29424.26|29424.26|29435.68|29435.68|29438.21|29438.21|29424.26|29424.26|0
1640772000000|2021-12-29 10:00:00|29431.37|29431.37|29414.9|29414.9|29431.37|29431.37|29414.9|29414.9|0
1640772300000|2021-12-29 10:05:00|29419.21|29419.21|29406.29|29406.29|29423.51|29423.51|29384.75|29384.75|0
1640772600000|2021-12-29 10:10:00|29410.59|29410.59|29427.82|29427.82|29427.82|29427.82|29410.59|29410.59|0
1640772900000|2021-12-29 10:15:00|29423.51|29423.51|29401.98|29401.98|29423.51|29423.51|29393.37|29393.37|0
1640773200000|2021-12-29 10:20:00|29410.59|29410.59|29395.14|29395.14|29410.59|29410.59|29389.06|29389.06|0
1640773500000|2021-12-29 10:25:00|29399.45|29399.45|29386.53|29386.53|29408.06|29408.06|29386.53|29386.53|0
1640773800000|2021-12-29 10:30:00|29390.84|29390.84|29399.72|29399.72|29416.95|29416.95|29390.84|29390.84|0
1640774100000|2021-12-29 10:35:00|29397.95|29397.95|29406.56|29406.56|29410.87|29410.87|29397.95|29397.95|0
1640774400000|2021-12-29 10:40:00|29408.34|29408.34|29430.89|29430.89|29430.89|29430.89|29408.34|29408.34|0
1640774700000|2021-12-29 10:45:00|29432.67|29432.67|29443.81|29443.81|29443.81|29443.81|29427.34|29427.34|0
1640775000000|2021-12-29 10:50:00|29439.51|29439.51|29416.2|29416.2|29439.51|29439.51|29416.2|29416.2|0
1640775300000|2021-12-29 10:55:00|29411.89|29411.89|29417.97|29417.97|29422.28|29422.28|29411.89|29411.89|0
1640775600000|2021-12-29 11:00:00|29413.67|29413.67|29411.14|29411.14|29417.97|29417.97|29400.75|29400.75|0
1640775900000|2021-12-29 11:05:00|29415.44|29415.44|29412.64|29412.64|29429.12|29429.12|29410.87|29410.87|0
1640776200000|2021-12-29 11:10:00|29414.42|29414.42|29430.89|29430.89|29430.89|29430.89|29414.42|29414.42|0
1640776500000|2021-12-29 11:15:00|29429.12|29429.12|29430.62|29430.62|29430.62|29430.62|29415.92|29415.92|0
1640776800000|2021-12-29 11:20:00|29422.01|29422.01|29413.12|29413.12|29422.01|29422.01|29405.53|29405.53|0
1640777100000|2021-12-29 11:25:00|29400.2|29400.2|29374.09|29374.09|29400.2|29400.2|29370.54|29370.54|0
1640777400000|2021-12-29 11:30:00|29370.54|29370.54|29349.76|29349.76|29370.54|29370.54|29345.45|29345.45|0
1640777700000|2021-12-29 11:35:00|29345.45|29345.45|29322.89|29322.89|29345.45|29345.45|29322.89|29322.89|0
1640778000000|2021-12-29 11:40:00|29326.45|29326.45|29330.75|29330.75|29340.39|29340.39|29324.67|29324.67|0
1640778300000|2021-12-29 11:45:00|29326.45|29326.45|29322.89|29322.89|29330.75|29330.75|29322.14|29322.14|0
1640778600000|2021-12-29 11:50:00|29318.58|29318.58|29307.17|29307.17|29318.58|29318.58|29307.17|29307.17|0
1640778900000|2021-12-29 11:55:00|29305.39|29305.39|29301.09|29301.09|29308.95|29308.95|29296.78|29296.78|0
1640779200000|2021-12-29 12:00:00|29318.31|29318.31|29292.47|29292.47|29318.31|29318.31|29292.47|29292.47|0
1640779500000|2021-12-29 12:05:00|29296.78|29296.78|29309.7|29309.7|29309.7|29309.7|29296.78|29296.78|0
1640779800000|2021-12-29 12:10:00|29305.39|29305.39|29301.09|29301.09|29305.39|29305.39|29301.09|29301.09|0
1640780100000|2021-12-29 12:15:00|29309.7|29309.7|29314.76|29314.76|29318.31|29318.31|29305.39|29305.39|0
1640780400000|2021-12-29 12:20:00|29319.06|29319.06|29325.15|29325.15|29333.01|29333.01|29319.06|29319.06|0
1640780700000|2021-12-29 12:25:00|29320.84|29320.84|29267.11|29267.11|29320.84|29320.84|29263.56|29263.56|0
1640781000000|2021-12-29 12:30:00|29268.89|29268.89|29275.25|29275.25|29275.25|29275.25|29257|29257|0
1640781300000|2021-12-29 12:35:00|29270.94|29270.94|29294.52|29294.52|29294.52|29294.52|29270.94|29270.94|0
1640781600000|2021-12-29 12:40:00|29298.83|29298.83|29294.52|29294.52|29303.14|29303.14|29294.52|29294.52|0
1640781900000|2021-12-29 12:45:00|29303.14|29303.14|29297.05|29297.05|29306.69|29306.69|29297.05|29297.05|0
1640782200000|2021-12-29 12:50:00|29305.67|29305.67|29305.67|29305.67|29309.97|29309.97|29297.05|29297.05|0
1640782500000|2021-12-29 12:55:00|29301.36|29301.36|29307.44|29307.44|29307.44|29307.44|29294.52|29294.52|0
1640782800000|2021-12-29 13:00:00|29305.67|29305.67|29297.05|29297.05|29305.67|29305.67|29297.05|29297.05|0
1640783100000|2021-12-29 13:05:00|29292.75|29292.75|29292.75|29292.75|29297.05|29297.05|29288.44|29288.44|0
1640783400000|2021-12-29 13:10:00|29294.52|29294.52|29290.97|29290.97|29303.14|29303.14|29290.97|29290.97|0
1640783700000|2021-12-29 13:15:00|29286.66|29286.66|29284.89|29284.89|29290.97|29290.97|29284.89|29284.89|0
1640784000000|2021-12-29 13:20:00|29289.19|29289.19|29277.02|29277.02|29289.19|29289.19|29272.72|29272.72|0
1640784300000|2021-12-29 13:25:00|29278.8|29278.8|29274.49|29274.49|29278.8|29278.8|29274.49|29274.49|0
1640784600000|2021-12-29 13:30:00|29278.8|29278.8|29278.8|29278.8|29278.8|29278.8|29274.49|29274.49|0
1640784900000|2021-12-29 13:35:00|29274.49|29274.49|29255.49|29255.49|29277.02|29277.02|29255.49|29255.49|0
1640785200000|2021-12-29 13:40:00|29259.8|29259.8|29270.94|29270.94|29277.02|29277.02|29259.8|29259.8|0
1640785500000|2021-12-29 13:45:00|29266.63|29266.63|29285.64|29285.64|29285.64|29285.64|29266.63|29266.63|0
1640785800000|2021-12-29 13:50:00|29281.33|29281.33|29259.8|29259.8|29281.33|29281.33|29259.8|29259.8|0
1640786100000|2021-12-29 13:55:00|29255.49|29255.49|29305.19|29305.19|29305.19|29305.19|29255.49|29255.49|0
1640786400000|2021-12-29 14:00:00|29309.49|29309.49|29307.72|29307.72|29313.8|29313.8|29303.41|29303.41|0
1640786700000|2021-12-29 14:05:00|29304.16|29304.16|29319.61|29319.61|29321.39|29321.39|29304.16|29304.16|0
1640787000000|2021-12-29 14:10:00|29323.92|29323.92|29343.19|29343.19|29343.19|29343.19|29323.92|29323.92|0
1640787300000|2021-12-29 14:15:00|29338.89|29338.89|29355.36|29355.36|29359.67|29359.67|29338.89|29338.89|0
1640787600000|2021-12-29 14:20:00|29359.67|29359.67|29355.36|29355.36|29367.53|29367.53|29355.36|29355.36|0
1640787900000|2021-12-29 14:25:00|29351.05|29351.05|29346.75|29346.75|29359.67|29359.67|29346.75|29346.75|0
1640788200000|2021-12-29 14:30:00|29342.44|29342.44|29394.87|29394.87|29394.87|29394.87|29327.74|29327.74|0
1640788500000|2021-12-29 14:35:00|29399.18|29399.18|29375.12|29375.12|29399.18|29399.18|29357.89|29357.89|0
1640788800000|2021-12-29 14:40:00|29366.5|29366.5|29382.22|29382.22|29390.84|29390.84|29356.11|29356.11|0
1640789100000|2021-12-29 14:45:00|29386.53|29386.53|29413.39|29413.39|29426.31|29426.31|29386.53|29386.53|0
1640789400000|2021-12-29 14:50:00|29409.09|29409.09|29405.53|29405.53|29409.84|29409.84|29392.61|29392.61|0
1640789700000|2021-12-29 14:55:00|29409.84|29409.84|29381.47|29381.47|29415.17|29415.17|29381.47|29381.47|0
1640790000000|2021-12-29 15:00:00|29377.17|29377.17|29373.61|29373.61|29394.39|29394.39|29369.3|29369.3|0
1640790300000|2021-12-29 15:05:00|29384|29384|29390.08|29390.08|29390.08|29390.08|29373.61|29373.61|0
1640790600000|2021-12-29 15:10:00|29388.31|29388.31|29394.39|29394.39|29403|29403|29388.31|29388.31|0
1640790900000|2021-12-29 15:15:00|29390.08|29390.08|29411.89|29411.89|29418.73|29418.73|29377.92|29377.92|0
1640791200000|2021-12-29 15:20:00|29406.56|29406.56|29420.23|29420.23|29440.26|29440.26|29403|29403|0
1640791500000|2021-12-29 15:25:00|29411.62|29411.62|29379.69|29379.69|29422.01|29422.01|29379.69|29379.69|0
1640791800000|2021-12-29 15:30:00|29384|29384|29381.47|29381.47|29392.61|29392.61|29366.78|29366.78|0
1640792100000|2021-12-29 15:35:00|29379.69|29379.69|29378.94|29378.94|29390.08|29390.08|29371.83|29371.83|0
1640792400000|2021-12-29 15:40:00|29383.25|29383.25|29383.25|29383.25|29395.42|29395.42|29378.94|29378.94|0
1640792700000|2021-12-29 15:45:00|29385.03|29385.03|29385.03|29385.03|29397.95|29397.95|29376.41|29376.41|0
1640793000000|2021-12-29 15:50:00|29386.8|29386.8|29401.5|29401.5|29405.81|29405.81|29386.8|29386.8|0
1640793300000|2021-12-29 15:55:00|29405.81|29405.81|29391.11|29391.11|29405.81|29405.81|29391.11|29391.11|0
1640793600000|2021-12-29 16:00:00|29385.03|29385.03|29389.33|29389.33|29393.64|29393.64|29380.72|29380.72|0
1640793900000|2021-12-29 16:05:00|29385.03|29385.03|29377.17|29377.17|29393.64|29393.64|29372.86|29372.86|0
1640794200000|2021-12-29 16:10:00|29378.94|29378.94|29358.16|29358.16|29378.94|29378.94|29355.63|29355.63|0
1640794500000|2021-12-29 16:15:00|29362.47|29362.47|29381.47|29381.47|29381.47|29381.47|29362.47|29362.47|0
1640794800000|2021-12-29 16:20:00|29385.78|29385.78|29388.58|29388.58|29395.42|29395.42|29378.94|29378.94|0
1640795100000|2021-12-29 16:25:00|29384.27|29384.27|29347.5|29347.5|29390.36|29390.36|29347.5|29347.5|0
1640852100000|2021-12-30 08:15:00|29330.27|29330.27|29367.53|29367.53|29376.14|29376.14|29330.27|29330.27|0
1640852400000|2021-12-30 08:20:00|29363.22|29363.22|29350.03|29350.03|29365.75|29365.75|29343.94|29343.94|0
1640852700000|2021-12-30 08:25:00|29354.33|29354.33|29345.72|29345.72|29356.11|29356.11|29335.33|29335.33|0
1640853000000|2021-12-30 08:30:00|29354.33|29354.33|29355.36|29355.36|29359.67|29359.67|29354.33|29354.33|0
1640853300000|2021-12-30 08:35:00|29351.05|29351.05|29344.97|29344.97|29357.14|29357.14|29344.97|29344.97|0
1640853600000|2021-12-30 08:40:00|29343.19|29343.19|29348.52|29348.52|29348.52|29348.52|29341.42|29341.42|0
1640853900000|2021-12-30 08:45:00|29344.22|29344.22|29357.14|29357.14|29357.14|29357.14|29325.97|29325.97|0
1640854200000|2021-12-30 08:50:00|29360.69|29360.69|29348.52|29348.52|29366.78|29366.78|29348.52|29348.52|0
1640854500000|2021-12-30 08:55:00|29357.14|29357.14|29363.22|29363.22|29365|29365|29357.14|29357.14|0
1640854800000|2021-12-30 09:00:00|29358.91|29358.91|29360.69|29360.69|29360.69|29360.69|29341.69|29341.69|0
1640855100000|2021-12-30 09:05:00|29356.39|29356.39|29339.91|29339.91|29356.39|29356.39|29335.6|29335.6|0
1640855400000|2021-12-30 09:10:00|29348.52|29348.52|29350.3|29350.3|29350.3|29350.3|29348.52|29348.52|0
1640855700000|2021-12-30 09:15:00|29345.99|29345.99|29344.22|29344.22|29345.99|29345.99|29342.44|29342.44|0
1640856000000|2021-12-30 09:20:00|29339.91|29339.91|29360.69|29360.69|29365|29365|29339.91|29339.91|0
1640856300000|2021-12-30 09:25:00|29369.3|29369.3|29380.45|29380.45|29390.84|29390.84|29369.3|29369.3|0
1640856600000|2021-12-30 09:30:00|29382.22|29382.22|29414.42|29414.42|29418.73|29418.73|29382.22|29382.22|0
1640856900000|2021-12-30 09:35:00|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|29431.65|0
1640857200000|2021-12-30 09:40:00|29435.95|29435.95|29425.56|29425.56|29437.73|29437.73|29425.56|29425.56|0
1640857500000|2021-12-30 09:45:00|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|29434.17|0
1640857800000|2021-12-30 09:50:00|29421.26|29421.26|29425.56|29425.56|29425.56|29425.56|29421.26|29421.26|0
1640858100000|2021-12-30 09:55:00|29421.26|29421.26|29453.45|29453.45|29453.45|29453.45|29421.26|29421.26|0
1640858700000|2021-12-30 10:05:00|29449.14|29449.14|29413.67|29413.67|29449.14|29449.14|29413.67|29413.67|0
1640859000000|2021-12-30 10:10:00|29409.36|29409.36|29406.83|29406.83|29409.36|29409.36|29403.28|29403.28|0
1640859300000|2021-12-30 10:15:00|29405.05|29405.05|29385.03|29385.03|29406.83|29406.83|29385.03|29385.03|0
1640859600000|2021-12-30 10:20:00|29389.33|29389.33|29378.94|29378.94|29391.11|29391.11|29378.94|29378.94|0
1640859900000|2021-12-30 10:25:00|29370.33|29370.33|29378.94|29378.94|29378.94|29378.94|29370.33|29370.33|0
1640860200000|2021-12-30 10:30:00|29382.5|29382.5|29411.14|29411.14|29412.92|29412.92|29382.5|29382.5|0
1640860500000|2021-12-30 10:35:00|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|0
1640860800000|2021-12-30 10:40:00|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|29419.75|0
1640861100000|2021-12-30 10:45:00|29415.44|29415.44|29415.44|29415.44|29415.44|29415.44|29411.14|29411.14|0
1640861400000|2021-12-30 10:50:00|29419.75|29419.75|29401.5|29401.5|29419.75|29419.75|29397.19|29397.19|0
1640861700000|2021-12-30 10:55:00|29392.89|29392.89|29394.66|29394.66|29394.66|29394.66|29386.05|29386.05|0
1640862000000|2021-12-30 11:00:00|29398.97|29398.97|29387.83|29387.83|29398.97|29398.97|29386.05|29386.05|0
1640862300000|2021-12-30 11:05:00|29386.05|29386.05|29381.74|29381.74|29400.75|29400.75|29381.74|29381.74|0
1640862600000|2021-12-30 11:10:00|29379.97|29379.97|29363.49|29363.49|29379.97|29379.97|29363.49|29363.49|0
1640862900000|2021-12-30 11:15:00|29372.11|29372.11|29369.58|29369.58|29375.66|29375.66|29363.49|29363.49|0
1640863200000|2021-12-30 11:20:00|29373.88|29373.88|29367.8|29367.8|29373.88|29373.88|29367.8|29367.8|0
1640863500000|2021-12-30 11:25:00|29363.49|29363.49|29366.02|29366.02|29370.33|29370.33|29357.41|29357.41|0
1640863800000|2021-12-30 11:30:00|29370.33|29370.33|29385.03|29385.03|29385.03|29385.03|29370.33|29370.33|0
1640864100000|2021-12-30 11:35:00|29389.33|29389.33|29407.58|29407.58|29407.58|29407.58|29389.33|29389.33|0
1640864400000|2021-12-30 11:40:00|29398.97|29398.97|29410.11|29410.11|29410.11|29410.11|29398.97|29398.97|0
1640864700000|2021-12-30 11:45:00|29405.81|29405.81|29423.03|29423.03|29423.03|29423.03|29405.81|29405.81|0
1640865300000|2021-12-30 11:55:00|29418.73|29418.73|29408.34|29408.34|29418.73|29418.73|29408.34|29408.34|0
1640865600000|2021-12-30 12:00:00|29410.11|29410.11|29405.81|29405.81|29410.11|29410.11|29405.81|29405.81|0
1640865900000|2021-12-30 12:05:00|29410.11|29410.11|29407.58|29407.58|29416.2|29416.2|29405.81|29405.81|0
1640866200000|2021-12-30 12:10:00|29416.2|29416.2|29418.73|29418.73|29418.73|29418.73|29414.42|29414.42|0
1640866500000|2021-12-30 12:15:00|29423.03|29423.03|29405.81|29405.81|29423.03|29423.03|29405.81|29405.81|0
1640866800000|2021-12-30 12:20:00|29414.42|29414.42|29407.58|29407.58|29416.2|29416.2|29403.28|29403.28|0
1640867100000|2021-12-30 12:25:00|29411.89|29411.89|29417.97|29417.97|29422.28|29422.28|29411.89|29411.89|0
1640867400000|2021-12-30 12:30:00|29409.36|29409.36|29419.75|29419.75|29419.75|29419.75|29407.58|29407.58|0
1640868000000|2021-12-30 12:40:00|29415.44|29415.44|29441.28|29441.28|29441.28|29441.28|29415.44|29415.44|0
1640868300000|2021-12-30 12:45:00|29445.59|29445.59|29452.7|29452.7|29453.45|29453.45|29445.59|29445.59|0
1640868600000|2021-12-30 12:50:00|29461.31|29461.31|29455.98|29455.98|29461.31|29461.31|29454.2|29454.2|0
1640868900000|2021-12-30 12:55:00|29454.2|29454.2|29432.67|29432.67|29454.2|29454.2|29432.67|29432.67|0
1640869200000|2021-12-30 13:00:00|29434.45|29434.45|29432.67|29432.67|29434.45|29434.45|29426.59|29426.59|0
1640869500000|2021-12-30 13:05:00|29434.45|29434.45|29443.06|29443.06|29444.84|29444.84|29434.45|29434.45|0
1640870100000|2021-12-30 13:15:00|29441.28|29441.28|29435.2|29435.2|29445.59|29445.59|29435.2|29435.2|0
1640870400000|2021-12-30 13:20:00|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|29436.98|0
1640870700000|2021-12-30 13:25:00|29441.28|29441.28|29441.28|29441.28|29441.28|29441.28|29436.98|29436.98|0
1640871000000|2021-12-30 13:30:00|29443.06|29443.06|29451.67|29451.67|29451.67|29451.67|29434.45|29434.45|0
1640871300000|2021-12-30 13:35:00|29455.98|29455.98|29455.98|29455.98|29455.98|29455.98|29451.67|29451.67|0
1640871600000|2021-12-30 13:40:00|29451.67|29451.67|29443.06|29443.06|29451.67|29451.67|29441.28|29441.28|0
1640871900000|2021-12-30 13:45:00|29438.75|29438.75|29428.36|29428.36|29438.75|29438.75|29428.36|29428.36|0
1640872200000|2021-12-30 13:50:00|29424.06|29424.06|29409.36|29409.36|29424.06|29424.06|29409.36|29409.36|0
1640872500000|2021-12-30 13:55:00|29417.97|29417.97|29415.44|29415.44|29419.75|29419.75|29415.44|29415.44|0
1640872800000|2021-12-30 14:00:00|29419|29419|29419.75|29419.75|29419.75|29419.75|29415.44|29415.44|0
1640873100000|2021-12-30 14:05:00|29421.53|29421.53|29421.53|29421.53|29421.53|29421.53|29408.61|29408.61|0
1640873400000|2021-12-30 14:10:00|29419.75|29419.75|29415.44|29415.44|29419.75|29419.75|29402.53|29402.53|0
1640873700000|2021-12-30 14:15:00|29411.14|29411.14|29411.14|29411.14|29415.44|29415.44|29411.14|29411.14|0
1640874000000|2021-12-30 14:20:00|29406.83|29406.83|29402.53|29402.53|29406.83|29406.83|29402.53|29402.53|0
1640874300000|2021-12-30 14:25:00|29398.22|29398.22|29396.44|29396.44|29398.22|29398.22|29388.58|29388.58|0
1640874600000|2021-12-30 14:30:00|29400.75|29400.75|29411.14|29411.14|29428.36|29428.36|29396.44|29396.44|0
1640874900000|2021-12-30 14:35:00|29402.53|29402.53|29438.75|29438.75|29449.14|29449.14|29398.22|29398.22|0
1640875200000|2021-12-30 14:40:00|29443.06|29443.06|29447.37|29447.37|29473.21|29473.21|29438.75|29438.75|0
1640875500000|2021-12-30 14:45:00|29443.06|29443.06|29438.75|29438.75|29455.98|29455.98|29438.75|29438.75|0
1640875800000|2021-12-30 14:50:00|29447.37|29447.37|29420.5|29420.5|29447.37|29447.37|29420.5|29420.5|0
1640876100000|2021-12-30 14:55:00|29429.12|29429.12|29409.36|29409.36|29434.45|29434.45|29392.14|29392.14|0
1640876400000|2021-12-30 15:00:00|29413.67|29413.67|29405.81|29405.81|29426.59|29426.59|29394.66|29394.66|0
1640876700000|2021-12-30 15:05:00|29401.5|29401.5|29424.81|29424.81|29435.2|29435.2|29401.5|29401.5|0
1640877000000|2021-12-30 15:10:00|29423.03|29423.03|29414.42|29414.42|29426.59|29426.59|29408.34|29408.34|0
1640877300000|2021-12-30 15:15:00|29416.2|29416.2|29427.34|29427.34|29435.95|29435.95|29414.42|29414.42|0
1640877600000|2021-12-30 15:20:00|29431.65|29431.65|29388.96|29388.96|29435.95|29435.95|29388.96|29388.96|0
1640877900000|2021-12-30 15:25:00|29382.5|29382.5|29374.64|29374.64|29386.8|29386.8|29373.88|29373.88|0
1640878200000|2021-12-30 15:30:00|29366.02|29366.02|29361.72|29361.72|29378.94|29378.94|29355.26|29355.26|0
1640878500000|2021-12-30 15:35:00|29357.41|29357.41|29338.03|29338.03|29357.41|29357.41|29335.88|29335.88|0
1640878800000|2021-12-30 15:40:00|29331.57|29331.57|29342.34|29342.34|29344.49|29344.49|29331.57|29331.57|0
1640879100000|2021-12-30 15:45:00|29344.49|29344.49|29334.1|29334.1|29346.64|29346.64|29334.1|29334.1|0
1640879400000|2021-12-30 15:50:00|29335.88|29335.88|29357.03|29357.03|29357.03|29357.03|29335.88|29335.88|0
1640879700000|2021-12-30 15:55:00|29354.88|29354.88|29341.96|29341.96|29354.88|29354.88|29339.81|29339.81|0
1640880000000|2021-12-30 16:00:00|29337.65|29337.65|29344.49|29344.49|29348.8|29348.8|29335.5|29335.5|0
1640880300000|2021-12-30 16:05:00|29338.03|29338.03|29328.02|29328.02|29340.18|29340.18|29328.02|29328.02|0
1640880600000|2021-12-30 16:10:00|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|29329.79|0
1640880900000|2021-12-30 16:15:00|29334.1|29334.1|29342.71|29342.71|29342.71|29342.71|29332.32|29332.32|0
1640881200000|2021-12-30 16:20:00|29338.41|29338.41|29313.32|29313.32|29338.41|29338.41|29313.32|29313.32|0
1640881500000|2021-12-30 16:25:00|29311.17|29311.17|29277.84|29277.84|29319.03|29319.03|29273.54|29273.54|0
1640938500000|2021-12-31 08:15:00|29193.97|29193.97|29202.86|29202.86|29208.94|29208.94|29193.97|29193.97|0
1640938800000|2021-12-31 08:20:00|29189.94|29189.94|29186.66|29186.66|29198.55|29198.55|29168.4|29168.4|0
1640939100000|2021-12-31 08:25:00|29184.88|29184.88|29187.68|29187.68|29191.99|29191.99|29153.71|29153.71|0
1640939400000|2021-12-31 08:30:00|29185.9|29185.9|29198.07|29198.07|29210.99|29210.99|29185.9|29185.9|0
1640939700000|2021-12-31 08:35:00|29193.76|29193.76|29202.38|29202.38|29207.71|29207.71|29193.76|29193.76|0
1640940000000|2021-12-31 08:40:00|29198.07|29198.07|29215.3|29215.3|29215.3|29215.3|29196.29|29196.29|0
1640940300000|2021-12-31 08:45:00|29217.07|29217.07|29241.41|29241.41|29244.96|29244.96|29217.07|29217.07|0
1640940600000|2021-12-31 08:50:00|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|29243.19|0
1640940900000|2021-12-31 08:55:00|29239.63|29239.63|29262.94|29262.94|29262.94|29262.94|29239.63|29239.63|0
1640941200000|2021-12-31 09:00:00|29267.25|29267.25|29277.91|29277.91|29292.61|29292.61|29267.25|29267.25|0
1640941500000|2021-12-31 09:05:00|29274.36|29274.36|29234.3|29234.3|29274.36|29274.36|29234.3|29234.3|0
1640941800000|2021-12-31 09:10:00|29236.08|29236.08|29234.3|29234.3|29237.85|29237.85|29234.3|29234.3|0
1640942100000|2021-12-31 09:15:00|29229.99|29229.99|29225.69|29225.69|29229.99|29229.99|29221.38|29221.38|0
1640942400000|2021-12-31 09:20:00|29217.07|29217.07|29219.6|29219.6|29225.69|29225.69|29212.77|29212.77|0
1640942700000|2021-12-31 09:25:00|29206.68|29206.68|29190.96|29190.96|29206.68|29206.68|29190.96|29190.96|0
1640943000000|2021-12-31 09:30:00|29182.35|29182.35|29193.49|29193.49|29195.27|29195.27|29182.35|29182.35|0
1640943300000|2021-12-31 09:35:00|29191.71|29191.71|29194.24|29194.24|29194.24|29194.24|29189.94|29189.94|0
1640943600000|2021-12-31 09:40:00|29192.47|29192.47|29194.24|29194.24|29198.55|29198.55|29192.47|29192.47|0
1640944200000|2021-12-31 09:50:00|29189.94|29189.94|29218.3|29218.3|29218.3|29218.3|29189.94|29189.94|0
1640944500000|2021-12-31 09:55:00|29226.92|29226.92|29237.31|29237.31|29237.31|29237.31|29226.92|29226.92|0
1640944800000|2021-12-31 10:00:00|29233.75|29233.75|29227.67|29227.67|29242.37|29242.37|29221.59|29221.59|0
1640945100000|2021-12-31 10:05:00|29225.89|29225.89|29218.03|29218.03|29225.89|29225.89|29209.42|29209.42|0
1640945400000|2021-12-31 10:10:00|29219.81|29219.81|29215.5|29215.5|29219.81|29219.81|29215.5|29215.5|0
1640945700000|2021-12-31 10:15:00|29219.81|29219.81|29228.42|29228.42|29230.2|29230.2|29215.5|29215.5|0
1640946000000|2021-12-31 10:20:00|29226.64|29226.64|29241.34|29241.34|29241.34|29241.34|29226.64|29226.64|0
1640946300000|2021-12-31 10:25:00|29249.95|29249.95|29254.53|29254.53|29254.53|29254.53|29237.03|29237.03|0
1640946600000|2021-12-31 10:30:00|29256.31|29256.31|29261.64|29261.64|29261.64|29261.64|29256.31|29256.31|0
1640946900000|2021-12-31 10:35:00|29265.95|29265.95|29261.37|29261.37|29278.87|29278.87|29261.37|29261.37|0
1640947200000|2021-12-31 10:40:00|29257.06|29257.06|29249.2|29249.2|29257.06|29257.06|29249.2|29249.2|0
1640947500000|2021-12-31 10:45:00|29244.9|29244.9|29238.81|29238.81|29244.9|29244.9|29238.81|29238.81|0
1640947800000|2021-12-31 10:50:00|29230.2|29230.2|29225.89|29225.89|29230.2|29230.2|29224.12|29224.12|0
1640948400000|2021-12-31 11:00:00|29221.59|29221.59|29183.58|29183.58|29221.59|29221.59|29183.58|29183.58|0
1640948700000|2021-12-31 11:05:00|29174.97|29174.97|29173.94|29173.94|29181.8|29181.8|29173.19|29173.19|0
1640949000000|2021-12-31 11:10:00|29180.03|29180.03|29187.89|29187.89|29187.89|29187.89|29180.03|29180.03|0
1640949300000|2021-12-31 11:15:00|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|29200.81|0
1640949600000|2021-12-31 11:20:00|29213.73|29213.73|29225.89|29225.89|29225.89|29225.89|29213.73|29213.73|0
1640950200000|2021-12-31 11:30:00|29221.59|29221.59|29209.42|29209.42|29221.59|29221.59|29209.42|29209.42|0
1640950500000|2021-12-31 11:35:00|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|29207.64|0
1640950800000|2021-12-31 11:40:00|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|29203.34|0
1640951100000|2021-12-31 11:45:00|29199.03|29199.03|29199.03|29199.03|29199.03|29199.03|29197.25|29197.25|0
1640951400000|2021-12-31 11:50:00|29203.34|29203.34|29190.42|29190.42|29203.34|29203.34|29190.42|29190.42|0
1640951700000|2021-12-31 11:55:00|29186.11|29186.11|29178.25|29178.25|29186.11|29186.11|29169.64|29169.64|0
1640952000000|2021-12-31 12:00:00|29173.94|29173.94|29116.93|29116.93|29180.78|29180.78|29099.71|29099.71|0
1640952300000|2021-12-31 12:05:00|29108.32|29108.32|29081.46|29081.46|29112.63|29112.63|29081.46|29081.46|0
1640952600000|2021-12-31 12:10:00|29085.76|29085.76|29121.24|29121.24|29149.88|29149.88|29085.76|29085.76|0
1640952900000|2021-12-31 12:15:00|29125.55|29125.55|29091.09|29091.09|29125.55|29125.55|29091.09|29091.09|0
1640953200000|2021-12-31 12:20:00|29095.4|29095.4|29179|29179|29182.55|29182.55|29093.62|29093.62|0
1640953500000|2021-12-31 12:25:00|29183.31|29183.31|29223.09|29223.09|29269.98|29269.98|29179|29179|0
1641284100000|2022-01-04 08:15:00|29531.24|29531.24|29612.11|29612.11|29656.95|29656.95|29531.24|29531.24|0
1641284400000|2022-01-04 08:20:00|29616.41|29616.41|29621.74|29621.74|29640.75|29640.75|29607.8|29607.8|0
1641284700000|2022-01-04 08:25:00|29619.97|29619.97|29604.52|29604.52|29619.97|29619.97|29587.29|29587.29|0
1641285000000|2022-01-04 08:30:00|29606.29|29606.29|29587.56|29587.56|29606.29|29606.29|29577.93|29577.93|0
1641285300000|2022-01-04 08:35:00|29591.87|29591.87|29625.57|29625.57|29632.41|29632.41|29587.56|29587.56|0
1641285600000|2022-01-04 08:40:00|29621.26|29621.26|29677.52|29677.52|29683.61|29683.61|29621.26|29621.26|0
1641285900000|2022-01-04 08:45:00|29681.83|29681.83|29670.41|29670.41|29692.97|29692.97|29669.66|29669.66|0
1641286200000|2022-01-04 08:50:00|29661.8|29661.8|29666.11|29666.11|29678.27|29678.27|29660.02|29660.02|0
1641286500000|2022-01-04 08:55:00|29664.33|29664.33|29688.66|29688.66|29706.16|29706.16|29661.8|29661.8|0
1641286800000|2022-01-04 09:00:00|29684.36|29684.36|29671.16|29671.16|29707.67|29707.67|29671.16|29671.16|0
1641287100000|2022-01-04 09:05:00|29662.55|29662.55|29664.06|29664.06|29684.08|29684.08|29657.97|29657.97|0
1641287400000|2022-01-04 09:10:00|29662.28|29662.28|29656.95|29656.95|29662.28|29662.28|29646.56|29646.56|0
1641287700000|2022-01-04 09:15:00|29648.33|29648.33|29627.55|29627.55|29651.89|29651.89|29614.63|29614.63|0
1641288000000|2022-01-04 09:20:00|29631.86|29631.86|29670.89|29670.89|29670.89|29670.89|29631.86|29631.86|0
1641288300000|2022-01-04 09:25:00|29666.59|29666.59|29664.81|29664.81|29695.23|29695.23|29664.81|29664.81|0
1641288600000|2022-01-04 09:30:00|29666.59|29666.59|29632.61|29632.61|29675.2|29675.2|29628.31|29628.31|0
1641288900000|2022-01-04 09:35:00|29636.92|29636.92|29622.22|29622.22|29636.92|29636.92|29599.67|29599.67|0
1641289200000|2022-01-04 09:40:00|29617.92|29617.92|29625.02|29625.02|29636.17|29636.17|29594.61|29594.61|0
1641289500000|2022-01-04 09:45:00|29618.94|29618.94|29606.77|29606.77|29631.86|29631.86|29606.77|29606.77|0
1641289800000|2022-01-04 09:50:00|29602.47|29602.47|29579.16|29579.16|29602.47|29602.47|29579.16|29579.16|0
1641290100000|2022-01-04 09:55:00|29580.93|29580.93|29574.85|29574.85|29589.55|29589.55|29570.54|29570.54|0
1641290400000|2022-01-04 10:00:00|29579.16|29579.16|29581.69|29581.69|29592.08|29592.08|29579.16|29579.16|0
1641290700000|2022-01-04 10:05:00|29577.38|29577.38|29565.97|29565.97|29581.69|29581.69|29563.44|29563.44|0
1641291000000|2022-01-04 10:10:00|29570.27|29570.27|29568.49|29568.49|29581.41|29581.41|29555.58|29555.58|0
1641291300000|2022-01-04 10:15:00|29566.72|29566.72|29558.1|29558.1|29577.11|29577.11|29553.8|29553.8|0
1641291600000|2022-01-04 10:20:00|29553.8|29553.8|29568.49|29568.49|29568.49|29568.49|29549.49|29549.49|0
1641291900000|2022-01-04 10:25:00|29566.72|29566.72|29552.77|29552.77|29579.64|29579.64|29552.77|29552.77|0
1641292200000|2022-01-04 10:30:00|29548.47|29548.47|29564.19|29564.19|29574.58|29574.58|29547.71|29547.71|0
1641292500000|2022-01-04 10:35:00|29562.41|29562.41|29583.19|29583.19|29583.19|29583.19|29545.19|29545.19|0
1641292800000|2022-01-04 10:40:00|29587.5|29587.5|29570.27|29570.27|29587.5|29587.5|29568.49|29568.49|0
1641293100000|2022-01-04 10:45:00|29574.58|29574.58|29553.8|29553.8|29574.58|29574.58|29553.8|29553.8|0
1641293400000|2022-01-04 10:50:00|29550.24|29550.24|29516.54|29516.54|29550.24|29550.24|29516.54|29516.54|0
1641293700000|2022-01-04 10:55:00|29520.85|29520.85|29506.15|29506.15|29520.85|29520.85|29506.15|29506.15|0
1641294000000|2022-01-04 11:00:00|29514.77|29514.77|29530.49|29530.49|29530.49|29530.49|29501.85|29501.85|0
1641294300000|2022-01-04 11:05:00|29528.71|29528.71|29533.02|29533.02|29533.02|29533.02|29528.71|29528.71|0
1641294600000|2022-01-04 11:10:00|29537.32|29537.32|29531.24|29531.24|29547.71|29547.71|29530.49|29530.49|0
1641294900000|2022-01-04 11:15:00|29529.46|29529.46|29502.6|29502.6|29529.46|29529.46|29502.6|29502.6|0
1641295200000|2022-01-04 11:20:00|29511.21|29511.21|29520.85|29520.85|29520.85|29520.85|29502.6|29502.6|0
1641295500000|2022-01-04 11:25:00|29519.07|29519.07|29531.99|29531.99|29536.3|29536.3|29512.99|29512.99|0
1641295800000|2022-01-04 11:30:00|29540.61|29540.61|29560.63|29560.63|29565.69|29565.69|29540.61|29540.61|0
1641296100000|2022-01-04 11:35:00|29564.94|29564.94|29594.33|29594.33|29598.64|29598.64|29564.94|29564.94|0
1641296400000|2022-01-04 11:40:00|29598.64|29598.64|29614.36|29614.36|29624.75|29624.75|29592.56|29592.56|0
1641296700000|2022-01-04 11:45:00|29610.81|29610.81|29596.11|29596.11|29610.81|29610.81|29586.47|29586.47|0
1641297000000|2022-01-04 11:50:00|29591.8|29591.8|29583.19|29583.19|29591.8|29591.8|29583.19|29583.19|0
1641297300000|2022-01-04 11:55:00|29591.8|29591.8|29562.41|29562.41|29591.8|29591.8|29553.8|29553.8|0
1641297600000|2022-01-04 12:00:00|29571.02|29571.02|29577.11|29577.11|29592.56|29592.56|29571.02|29571.02|0
1641297900000|2022-01-04 12:05:00|29575.33|29575.33|29598.64|29598.64|29598.64|29598.64|29575.33|29575.33|0
1641298200000|2022-01-04 12:10:00|29594.33|29594.33|29591.8|29591.8|29594.33|29594.33|29571.02|29571.02|0
1641298500000|2022-01-04 12:15:00|29590.03|29590.03|29585.72|29585.72|29590.03|29590.03|29575.33|29575.33|0
1641298800000|2022-01-04 12:20:00|29581.41|29581.41|29579.64|29579.64|29585.72|29585.72|29577.11|29577.11|0
1641299100000|2022-01-04 12:25:00|29588.25|29588.25|29590.03|29590.03|29598.64|29598.64|29577.11|29577.11|0
1641299400000|2022-01-04 12:30:00|29588.25|29588.25|29592.56|29592.56|29601.17|29601.17|29583.94|29583.94|0
1641299700000|2022-01-04 12:35:00|29596.86|29596.86|29613.34|29613.34|29613.34|29613.34|29596.86|29596.86|0
1641300000000|2022-01-04 12:40:00|29617.64|29617.64|29615.11|29615.11|29619.42|29619.42|29610.81|29610.81|0
1641300300000|2022-01-04 12:45:00|29606.5|29606.5|29590.03|29590.03|29615.11|29615.11|29585.72|29585.72|0
1641300600000|2022-01-04 12:50:00|29598.64|29598.64|29579.64|29579.64|29600.42|29600.42|29579.64|29579.64|0
1641300900000|2022-01-04 12:55:00|29583.94|29583.94|29594.33|29594.33|29594.33|29594.33|29579.64|29579.64|0
1641301200000|2022-01-04 13:00:00|29596.11|29596.11|29595.36|29595.36|29608.28|29608.28|29587.5|29587.5|0
1641301500000|2022-01-04 13:05:00|29599.67|29599.67|29589.75|29589.75|29599.67|29599.67|29573.28|29573.28|0
1641301800000|2022-01-04 13:10:00|29593.31|29593.31|29581.14|29581.14|29593.31|29593.31|29581.14|29581.14|0
1641302100000|2022-01-04 13:15:00|29582.92|29582.92|29595.84|29595.84|29598.37|29598.37|29575.06|29575.06|0
1641302400000|2022-01-04 13:20:00|29591.53|29591.53|29573.28|29573.28|29591.53|29591.53|29573.28|29573.28|0
1641302700000|2022-01-04 13:25:00|29571.5|29571.5|29577.59|29577.59|29586.2|29586.2|29561.11|29561.11|0
1641303000000|2022-01-04 13:30:00|29573.28|29573.28|29549.97|29549.97|29573.28|29573.28|29545.66|29545.66|0
1641303300000|2022-01-04 13:35:00|29551.75|29551.75|29566.44|29566.44|29566.44|29566.44|29551.75|29551.75|0
1641303600000|2022-01-04 13:40:00|29568.22|29568.22|29570|29570|29570|29570|29559.61|29559.61|0
1641303900000|2022-01-04 13:45:00|29574.31|29574.31|29580.39|29580.39|29589|29589|29574.31|29574.31|0
1641304200000|2022-01-04 13:50:00|29575.06|29575.06|29568.22|29568.22|29575.06|29575.06|29568.22|29568.22|0
1641304500000|2022-01-04 13:55:00|29576.83|29576.83|29575.06|29575.06|29579.36|29579.36|29572.53|29572.53|0
1641304800000|2022-01-04 14:00:00|29570.75|29570.75|29566.44|29566.44|29579.36|29579.36|29566.44|29566.44|0
1641305100000|2022-01-04 14:05:00|29570.75|29570.75|29562.89|29562.89|29570.75|29570.75|29558.58|29558.58|0
1641305400000|2022-01-04 14:10:00|29567.2|29567.2|29577.59|29577.59|29580.12|29580.12|29567.2|29567.2|0
1641305700000|2022-01-04 14:15:00|29581.89|29581.89|29575.06|29575.06|29587.98|29587.98|29573.28|29573.28|0
1641306000000|2022-01-04 14:20:00|29583.67|29583.67|29574.03|29574.03|29583.67|29583.67|29569.73|29569.73|0
1641306300000|2022-01-04 14:25:00|29569.73|29569.73|29552.5|29552.5|29577.59|29577.59|29546.42|29546.42|0
1641306600000|2022-01-04 14:30:00|29554.28|29554.28|29670.82|29670.82|29677.66|29677.66|29554.28|29554.28|0
1641306900000|2022-01-04 14:35:00|29662.21|29662.21|29691.61|29691.61|29706.3|29706.3|29662.21|29662.21|0
1641307200000|2022-01-04 14:40:00|29687.3|29687.3|29734.94|29734.94|29752.92|29752.92|29655.38|29655.38|0
1641307500000|2022-01-04 14:45:00|29730.64|29730.64|29745.33|29745.33|29749.64|29749.64|29715.94|29715.94|0
1641307800000|2022-01-04 14:50:00|29741.03|29741.03|29783.34|29783.34|29804.87|29804.87|29724.55|29724.55|0
1641308100000|2022-01-04 14:55:00|29779.03|29779.03|29776.5|29776.5|29799.81|29799.81|29776.5|29776.5|0
1641308400000|2022-01-04 15:00:00|29772.2|29772.2|29798.04|29798.04|29810.96|29810.96|29766.11|29766.11|0
1641308700000|2022-01-04 15:05:00|29796.26|29796.26|29817.79|29817.79|29819.57|29819.57|29773.7|29773.7|0
1641309000000|2022-01-04 15:10:00|29813.48|29813.48|29834.27|29834.27|29842.88|29842.88|29809.18|29809.18|0
1641309300000|2022-01-04 15:15:00|29836.04|29836.04|29858.6|29858.6|29867.21|29867.21|29817.04|29817.04|0
1641309600000|2022-01-04 15:20:00|29854.29|29854.29|29854.29|29854.29|29867.21|29867.21|29842.13|29842.13|0
1641309900000|2022-01-04 15:25:00|29849.99|29849.99|29881.16|29881.16|29881.16|29881.16|29835.29|29835.29|0
1641310200000|2022-01-04 15:30:00|29885.46|29885.46|29884.44|29884.44|29885.46|29885.46|29849.99|29849.99|0
1641310500000|2022-01-04 15:35:00|29886.22|29886.22|29898.11|29898.11|29906.72|29906.72|29867.21|29867.21|0
1641310800000|2022-01-04 15:40:00|29889.5|29889.5|29861.88|29861.88|29898.11|29898.11|29855.05|29855.05|0
1641311100000|2022-01-04 15:45:00|29853.27|29853.27|29843.9|29843.9|29885.19|29885.19|29828.45|29828.45|0
1641311400000|2022-01-04 15:50:00|29839.6|29839.6|29858.6|29858.6|29862.91|29862.91|29839.6|29839.6|0
1641311700000|2022-01-04 15:55:00|29862.91|29862.91|29898.38|29898.38|29908.77|29908.77|29851.76|29851.76|0
1641312000000|2022-01-04 16:00:00|29902.69|29902.69|29858.6|29858.6|29907|29907|29852.52|29852.52|0
1641312300000|2022-01-04 16:05:00|29862.91|29862.91|29841.37|29841.37|29862.91|29862.91|29825.93|29825.93|0
1641312600000|2022-01-04 16:10:00|29837.07|29837.07|29841.37|29841.37|29849.23|29849.23|29832.76|29832.76|0
1641312900000|2022-01-04 16:15:00|29845.68|29845.68|29837.07|29837.07|29847.46|29847.46|29832.76|29832.76|0
1641313200000|2022-01-04 16:20:00|29841.37|29841.37|29849.23|29849.23|29849.23|29849.23|29837.07|29837.07|0
1641313500000|2022-01-04 16:25:00|29853.54|29853.54|29852.04|29852.04|29860.65|29860.65|29823.4|29823.4|0
1641370500000|2022-01-05 08:15:00|29725.58|29725.58|29707.33|29707.33|29733.44|29733.44|29677.18|29677.18|0
1641370800000|2022-01-05 08:20:00|29711.63|29711.63|29722.02|29722.02|29728.11|29728.11|29698.71|29698.71|0
1641371100000|2022-01-05 08:25:00|29730.64|29730.64|29723.8|29723.8|29748.14|29748.14|29719.49|29719.49|0
1641371400000|2022-01-05 08:30:00|29728.11|29728.11|29704.8|29704.8|29744.58|29744.58|29696.18|29696.18|0
1641371700000|2022-01-05 08:35:00|29713.41|29713.41|29726.33|29726.33|29726.33|29726.33|29692.63|29692.63|0
1641372000000|2022-01-05 08:40:00|29730.64|29730.64|29750.66|29750.66|29759.28|29759.28|29713.41|29713.41|0
1641372300000|2022-01-05 08:45:00|29754.97|29754.97|29781.08|29781.08|29789.7|29789.7|29746.36|29746.36|0
1641372600000|2022-01-05 08:50:00|29785.39|29785.39|29797.56|29797.56|29801.86|29801.86|29767.14|29767.14|0
1641372900000|2022-01-05 08:55:00|29788.94|29788.94|29807.95|29807.95|29820.87|29820.87|29778.55|29778.55|0
1641373200000|2022-01-05 09:00:00|29812.25|29812.25|29825.45|29825.45|29825.45|29825.45|29803.64|29803.64|0
1641373500000|2022-01-05 09:05:00|29829.75|29829.75|29821.89|29821.89|29834.06|29834.06|29821.89|29821.89|0
1641373800000|2022-01-05 09:10:00|29830.5|29830.5|29854.84|29854.84|29856.62|29856.62|29827.98|29827.98|0
1641374100000|2022-01-05 09:15:00|29858.39|29858.39|29876.64|29876.64|29876.64|29876.64|29858.39|29858.39|0
1641374400000|2022-01-05 09:20:00|29880.95|29880.95|29870.56|29870.56|29880.95|29880.95|29851.56|29851.56|0
1641374700000|2022-01-05 09:25:00|29866.25|29866.25|29864.48|29864.48|29872.34|29872.34|29861.95|29861.95|0
1641375000000|2022-01-05 09:30:00|29842.95|29842.95|29850.81|29850.81|29855.86|29855.86|29842.95|29842.95|0
1641375300000|2022-01-05 09:35:00|29852.58|29852.58|29844.72|29844.72|29861.2|29861.2|29844.72|29844.72|0
1641375600000|2022-01-05 09:40:00|29842.95|29842.95|29864|29864|29865.78|29865.78|29841.17|29841.17|0
1641375900000|2022-01-05 09:45:00|29859.69|29859.69|29849.3|29849.3|29875.41|29875.41|29849.3|29849.3|0
1641376200000|2022-01-05 09:50:00|29847.52|29847.52|29855.39|29855.39|29855.39|29855.39|29826.74|29826.74|0
1641376500000|2022-01-05 09:55:00|29842.47|29842.47|29859.96|29859.96|29859.96|29859.96|29842.47|29842.47|0
1641376800000|2022-01-05 10:00:00|29877.19|29877.19|29837.41|29837.41|29877.19|29877.19|29833.1|29833.1|0
1641377100000|2022-01-05 10:05:00|29832.08|29832.08|29808.77|29808.77|29832.08|29832.08|29805.21|29805.21|0
1641377400000|2022-01-05 10:10:00|29813.07|29813.07|29817.38|29817.38|29821.69|29821.69|29813.07|29813.07|0
1641377700000|2022-01-05 10:15:00|29808.77|29808.77|29816.63|29816.63|29825.24|29825.24|29808.77|29808.77|0
1641378000000|2022-01-05 10:20:00|29808.01|29808.01|29804.46|29804.46|29808.01|29808.01|29795.85|29795.85|0
1641378300000|2022-01-05 10:25:00|29808.77|29808.77|29813.82|29813.82|29813.82|29813.82|29794.82|29794.82|0
1641378600000|2022-01-05 10:30:00|29818.13|29818.13|29817.38|29817.38|29823.46|29823.46|29813.07|29813.07|0
1641378900000|2022-01-05 10:35:00|29808.77|29808.77|29800.15|29800.15|29808.77|29808.77|29787.23|29787.23|0
1641379200000|2022-01-05 10:40:00|29804.46|29804.46|29804.46|29804.46|29806.24|29806.24|29799.13|29799.13|0
1641379500000|2022-01-05 10:45:00|29800.15|29800.15|29781.15|29781.15|29800.15|29800.15|29772.54|29772.54|0
1641379800000|2022-01-05 10:50:00|29772.54|29772.54|29769.73|29769.73|29779.37|29779.37|29757.84|29757.84|0
1641380100000|2022-01-05 10:55:00|29764.4|29764.4|29748.68|29748.68|29764.4|29764.4|29746.9|29746.9|0
1641380400000|2022-01-05 11:00:00|29750.46|29750.46|29746.15|29746.15|29759.07|29759.07|29733.98|29733.98|0
1641380700000|2022-01-05 11:05:00|29744.38|29744.38|29738.29|29738.29|29744.38|29744.38|29726.12|29726.12|0
1641381000000|2022-01-05 11:10:00|29742.6|29742.6|29737.27|29737.27|29742.6|29742.6|29732.96|29732.96|0
1641381300000|2022-01-05 11:15:00|29745.88|29745.88|29764.13|29764.13|29764.13|29764.13|29745.88|29745.88|0
1641381600000|2022-01-05 11:20:00|29767.68|29767.68|29767.68|29767.68|29767.68|29767.68|29759.07|29759.07|0
1641381900000|2022-01-05 11:25:00|29759.07|29759.07|29748.68|29748.68|29767.68|29767.68|29748.68|29748.68|0
1641382200000|2022-01-05 11:30:00|29746.9|29746.9|29763.38|29763.38|29778.07|29778.07|29746.9|29746.9|0
1641382500000|2022-01-05 11:35:00|29759.07|29759.07|29769.46|29769.46|29769.46|29769.46|29759.07|29759.07|0
1641382800000|2022-01-05 11:40:00|29767.68|29767.68|29755.52|29755.52|29768.44|29768.44|29755.52|29755.52|0
1641383100000|2022-01-05 11:45:00|29759.82|29759.82|29758.05|29758.05|29759.82|29759.82|29758.05|29758.05|0
1641383400000|2022-01-05 11:50:00|29749.43|29749.43|29731.93|29731.93|29749.43|29749.43|29731.93|29731.93|0
1641383700000|2022-01-05 11:55:00|29733.71|29733.71|29725.85|29725.85|29739.8|29739.8|29712.93|29712.93|0
1641384000000|2022-01-05 12:00:00|29721.54|29721.54|29727.63|29727.63|29736.24|29736.24|29717.24|29717.24|0
1641384300000|2022-01-05 12:05:00|29731.93|29731.93|29729.41|29729.41|29738.02|29738.02|29729.41|29729.41|0
1641384600000|2022-01-05 12:10:00|29733.71|29733.71|29738.02|29738.02|29738.02|29738.02|29729.41|29729.41|0
1641384900000|2022-01-05 12:15:00|29733.71|29733.71|29733.71|29733.71|29739.8|29739.8|29719.02|29719.02|0
1641385200000|2022-01-05 12:20:00|29742.32|29742.32|29738.02|29738.02|29748.41|29748.41|29738.02|29738.02|0
1641385500000|2022-01-05 12:25:00|29742.32|29742.32|29738.77|29738.77|29746.63|29746.63|29738.77|29738.77|0
1641385800000|2022-01-05 12:30:00|29740.55|29740.55|29763.86|29763.86|29766.39|29766.39|29740.55|29740.55|0
1641386100000|2022-01-05 12:35:00|29759.55|29759.55|29758.53|29758.53|29768.16|29768.16|29758.53|29758.53|0
1641386400000|2022-01-05 12:40:00|29771.45|29771.45|29777.53|29777.53|29790.45|29790.45|29771.45|29771.45|0
1641386700000|2022-01-05 12:45:00|29773.22|29773.22|29777.53|29777.53|29777.53|29777.53|29773.22|29773.22|0
1641387000000|2022-01-05 12:50:00|29781.84|29781.84|29777.53|29777.53|29781.84|29781.84|29777.53|29777.53|0
1641387300000|2022-01-05 12:55:00|29775.75|29775.75|29754.97|29754.97|29775.75|29775.75|29750.66|29750.66|0
1641387600000|2022-01-05 13:00:00|29756.75|29756.75|29756.75|29756.75|29765.36|29765.36|29756.75|29756.75|0
1641387900000|2022-01-05 13:05:00|29754.97|29754.97|29759.28|29759.28|29767.89|29767.89|29754.97|29754.97|0
1641388200000|2022-01-05 13:10:00|29754.97|29754.97|29759.28|29759.28|29759.28|29759.28|29754.97|29754.97|0
1641388500000|2022-01-05 13:15:00|29763.58|29763.58|29787.92|29787.92|29787.92|29787.92|29763.58|29763.58|0
1641388800000|2022-01-05 13:20:00|29792.23|29792.23|29802.62|29802.62|29806.92|29806.92|29792.23|29792.23|0
1641389100000|2022-01-05 13:25:00|29798.31|29798.31|29812.25|29812.25|29820.87|29820.87|29797.56|29797.56|0
1641389400000|2022-01-05 13:30:00|29810.48|29810.48|29807.95|29807.95|29810.48|29810.48|29797.56|29797.56|0
1641389700000|2022-01-05 13:35:00|29812.25|29812.25|29824.42|29824.42|29824.42|29824.42|29812.25|29812.25|0
1641390000000|2022-01-05 13:40:00|29822.64|29822.64|29824.42|29824.42|29837.34|29837.34|29814.03|29814.03|0
1641390300000|2022-01-05 13:45:00|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|29819.09|0
1641390600000|2022-01-05 13:50:00|29814.78|29814.78|29820.87|29820.87|29823.4|29823.4|29810.48|29810.48|0
1641390900000|2022-01-05 13:55:00|29825.17|29825.17|29809.72|29809.72|29831.26|29831.26|29806.17|29806.17|0
1641391200000|2022-01-05 14:00:00|29814.03|29814.03|29797.56|29797.56|29818.34|29818.34|29797.56|29797.56|0
1641391500000|2022-01-05 14:05:00|29793.25|29793.25|29791.47|29791.47|29797.56|29797.56|29788.94|29788.94|0
1641391800000|2022-01-05 14:10:00|29795.78|29795.78|29808.7|29808.7|29808.7|29808.7|29788.67|29788.67|0
1641392100000|2022-01-05 14:15:00|29810.48|29810.48|29819.36|29819.36|29819.36|29819.36|29803.64|29803.64|0
1641392400000|2022-01-05 14:20:00|29823.67|29823.67|29832.28|29832.28|29836.59|29836.59|29817.59|29817.59|0
1641392700000|2022-01-05 14:25:00|29827.98|29827.98|29840.14|29840.14|29859.15|29859.15|29827.98|29827.98|0
1641393000000|2022-01-05 14:30:00|29835.84|29835.84|29924.77|29924.77|29929.07|29929.07|29827.22|29827.22|0
1641393300000|2022-01-05 14:35:00|29929.07|29929.07|29886.76|29886.76|29941.99|29941.99|29878.15|29878.15|0
1641393600000|2022-01-05 14:40:00|29878.15|29878.15|29980.75|29980.75|29980.75|29980.75|29878.15|29878.15|0
1641393900000|2022-01-05 14:45:00|29989.37|29989.37|29973.92|29973.92|30012.67|30012.67|29965.3|29965.3|0
1641394200000|2022-01-05 14:50:00|29978.22|29978.22|29948.83|29948.83|29995.45|29995.45|29944.52|29944.52|0
1641394500000|2022-01-05 14:55:00|29953.14|29953.14|29954.91|29954.91|29963.53|29963.53|29918.68|29918.68|0
1641394800000|2022-01-05 15:00:00|29950.61|29950.61|29914.38|29914.38|29952.38|29952.38|29908.29|29908.29|0
1641395100000|2022-01-05 15:05:00|29918.68|29918.68|29931.6|29931.6|29937.69|29937.69|29918.68|29918.68|0
1641395400000|2022-01-05 15:10:00|29933.38|29933.38|29977.47|29977.47|29977.47|29977.47|29933.38|29933.38|0
1641395700000|2022-01-05 15:15:00|29973.16|29973.16|29959.49|29959.49|29985.33|29985.33|29959.49|29959.49|0
1641396000000|2022-01-05 15:20:00|29968.11|29968.11|29917.93|29917.93|29972.41|29972.41|29917.93|29917.93|0
1641396300000|2022-01-05 15:25:00|29913.63|29913.63|29870.29|29870.29|29917.93|29917.93|29844.45|29844.45|0
1641396600000|2022-01-05 15:30:00|29861.68|29861.68|29812.53|29812.53|29861.68|29861.68|29812.53|29812.53|0
1641396900000|2022-01-05 15:35:00|29808.22|29808.22|29859.15|29859.15|29859.15|29859.15|29808.22|29808.22|0
1641397200000|2022-01-05 15:40:00|29863.45|29863.45|29886.76|29886.76|29891.07|29891.07|29863.45|29863.45|0
1641397500000|2022-01-05 15:45:00|29903.99|29903.99|29905.77|29905.77|29907.54|29907.54|29891.07|29891.07|0
1641397800000|2022-01-05 15:50:00|29914.38|29914.38|29938.71|29938.71|29944.8|29944.8|29914.38|29914.38|0
1641398100000|2022-01-05 15:55:00|29947.33|29947.33|29944.8|29944.8|29947.33|29947.33|29938.71|29938.71|0
1641398400000|2022-01-05 16:00:00|29940.49|29940.49|29917.93|29917.93|29951.63|29951.63|29913.63|29913.63|0
1641398700000|2022-01-05 16:05:00|29919.71|29919.71|29911.1|29911.1|29919.71|29919.71|29892.09|29892.09|0
1641399000000|2022-01-05 16:10:00|29909.32|29909.32|29930.1|29930.1|29930.1|29930.1|29909.32|29909.32|0
1641399300000|2022-01-05 16:15:00|29925.79|29925.79|29946.57|29946.57|29946.57|29946.57|29919.71|29919.71|0
1641399600000|2022-01-05 16:20:00|29942.27|29942.27|29929.07|29929.07|29942.27|29942.27|29920.46|29920.46|0
1641399900000|2022-01-05 16:25:00|29933.38|29933.38|29949.85|29949.85|29952.38|29952.38|29918.68|29918.68|0
1641456900000|2022-01-06 08:15:00|29774.93|29774.93|29848.42|29848.42|29859.56|29859.56|29774.93|29774.93|0
1641457200000|2022-01-06 08:20:00|29852.72|29852.72|29870.22|29870.22|29887.45|29887.45|29851.97|29851.97|0
1641457500000|2022-01-06 08:25:00|29873.78|29873.78|29901.39|29901.39|29906.45|29906.45|29861.61|29861.61|0
1641457800000|2022-01-06 08:30:00|29897.09|29897.09|29921.15|29921.15|29925.45|29925.45|29884.92|29884.92|0
1641458100000|2022-01-06 08:35:00|29916.84|29916.84|29882.39|29882.39|29916.84|29916.84|29872|29872|0
1641458400000|2022-01-06 08:40:00|29886.69|29886.69|29854.77|29854.77|29900.64|29900.64|29846.91|29846.91|0
1641458700000|2022-01-06 08:45:00|29850.47|29850.47|29858.05|29858.05|29858.05|29858.05|29836.52|29836.52|0
1641459000000|2022-01-06 08:50:00|29862.36|29862.36|29942.68|29942.68|29946.99|29946.99|29853.75|29853.75|0
1641459300000|2022-01-06 08:55:00|29934.07|29934.07|29938.37|29938.37|29949.51|29949.51|29920.12|29920.12|0
1641459600000|2022-01-06 09:00:00|29941.93|29941.93|29946.23|29946.23|29972.07|29972.07|29941.93|29941.93|0
1641459900000|2022-01-06 09:05:00|29951.57|29951.57|29992.1|29992.1|29996.41|29996.41|29951.57|29951.57|0
1641460200000|2022-01-06 09:10:00|29979.18|29979.18|29992.1|29992.1|30005.02|30005.02|29979.18|29979.18|0
1641460500000|2022-01-06 09:15:00|29987.79|29987.79|29993.13|29993.13|30004.27|30004.27|29975.63|29975.63|0
1641460800000|2022-01-06 09:20:00|29989.57|29989.57|29993.13|29993.13|29999.21|29999.21|29989.57|29989.57|0
1641461100000|2022-01-06 09:25:00|29991.35|29991.35|29948.01|29948.01|29991.35|29991.35|29948.01|29948.01|0
1641461400000|2022-01-06 09:30:00|29943.7|29943.7|29869.2|29869.2|29945.48|29945.48|29869.2|29869.2|0
1641461700000|2022-01-06 09:35:00|29850.19|29850.19|29853.75|29853.75|29858.81|29858.81|29845.89|29845.89|0
1641462000000|2022-01-06 09:40:00|29862.36|29862.36|29855.25|29855.25|29866.67|29866.67|29833.72|29833.72|0
1641462300000|2022-01-06 09:45:00|29857.03|29857.03|29868.92|29868.92|29869.95|29869.95|29857.03|29857.03|0
1641462600000|2022-01-06 09:50:00|29870.7|29870.7|29833.45|29833.45|29870.7|29870.7|29829.14|29829.14|0
1641462900000|2022-01-06 09:55:00|29829.89|29829.89|29827.36|29827.36|29837|29837|29818.75|29818.75|0
1641463200000|2022-01-06 10:00:00|29835.98|29835.98|29829.14|29829.14|29852.45|29852.45|29829.14|29829.14|0
1641463500000|2022-01-06 10:05:00|29837.75|29837.75|29856|29856|29856|29856|29837.75|29837.75|0
1641463800000|2022-01-06 10:10:00|29857.78|29857.78|29844.86|29844.86|29866.39|29866.39|29844.86|29844.86|0
1641464100000|2022-01-06 10:15:00|29846.64|29846.64|29857.03|29857.03|29857.03|29857.03|29844.86|29844.86|0
1641464400000|2022-01-06 10:20:00|29858.81|29858.81|29886.42|29886.42|29886.42|29886.42|29858.81|29858.81|0
1641464700000|2022-01-06 10:25:00|29890.73|29890.73|29910.76|29910.76|29910.76|29910.76|29888.2|29888.2|0
1641465000000|2022-01-06 10:30:00|29915.06|29915.06|29913.29|29913.29|29921.9|29921.9|29904.67|29904.67|0
1641465300000|2022-01-06 10:35:00|29904.67|29904.67|29889.98|29889.98|29907.2|29907.2|29889.98|29889.98|0
1641465600000|2022-01-06 10:40:00|29888.2|29888.2|29937.35|29937.35|29937.35|29937.35|29882.12|29882.12|0
1641465900000|2022-01-06 10:45:00|29941.65|29941.65|29959.91|29959.91|29959.91|29959.91|29933.04|29933.04|0
1641466200000|2022-01-06 10:50:00|29955.6|29955.6|29920.12|29920.12|29961.68|29961.68|29918.34|29918.34|0
1641466500000|2022-01-06 10:55:00|29924.43|29924.43|29945.21|29945.21|29949.51|29949.51|29924.43|29924.43|0
1641466800000|2022-01-06 11:00:00|29946.99|29946.99|29959.15|29959.15|29959.15|29959.15|29942.68|29942.68|0
1641467100000|2022-01-06 11:05:00|29960.93|29960.93|29964.48|29964.48|29971.32|29971.32|29952.32|29952.32|0
1641467400000|2022-01-06 11:10:00|29968.04|29968.04|29964.48|29964.48|29985.26|29985.26|29964.48|29964.48|0
1641467700000|2022-01-06 11:15:00|29980.96|29980.96|29979.18|29979.18|29989.57|29989.57|29976.65|29976.65|0
1641468000000|2022-01-06 11:20:00|29974.87|29974.87|29977.4|29977.4|29979.18|29979.18|29973.1|29973.1|0
1641468300000|2022-01-06 11:25:00|29981.71|29981.71|30003.99|30003.99|30008.3|30008.3|29981.71|29981.71|0
1641468600000|2022-01-06 11:30:00|30005.77|30005.77|30016.16|30016.16|30017.94|30017.94|30003.24|30003.24|0
1641468900000|2022-01-06 11:35:00|30020.47|30020.47|30029.08|30029.08|30033.39|30033.39|30016.16|30016.16|0
1641469200000|2022-01-06 11:40:00|30027.3|30027.3|29999.42|29999.42|30027.3|30027.3|29995.11|29995.11|0
1641469500000|2022-01-06 11:45:00|29995.11|29995.11|29986.22|29986.22|30001.94|30001.94|29981.92|29981.92|0
1641469800000|2022-01-06 11:50:00|29977.61|29977.61|29995.86|29995.86|30000.17|30000.17|29975.83|29975.83|0
1641470100000|2022-01-06 11:55:00|29994.08|29994.08|29988|29988|30001.67|30001.67|29986.22|29986.22|0
1641470400000|2022-01-06 12:00:00|29992.31|29992.31|29999.42|29999.42|30014.11|30014.11|29990.8|29990.8|0
1641470700000|2022-01-06 12:05:00|30003.72|30003.72|29982.19|29982.19|30003.72|30003.72|29972.55|29972.55|0
1641471000000|2022-01-06 12:10:00|29986.5|29986.5|30006.52|30006.52|30006.52|30006.52|29984.72|29984.72|0
1641471300000|2022-01-06 12:15:00|30010.83|30010.83|29999.42|29999.42|30010.83|30010.83|29996.89|29996.89|0
1641471600000|2022-01-06 12:20:00|30001.19|30001.19|30030.59|30030.59|30030.59|30030.59|30001.19|30001.19|0
1641471900000|2022-01-06 12:25:00|30034.89|30034.89|30026.28|30026.28|30039.2|30039.2|30017.67|30017.67|0
1641472200000|2022-01-06 12:30:00|30029.83|30029.83|30040.98|30040.98|30050.61|30050.61|30029.83|30029.83|0
1641472500000|2022-01-06 12:35:00|30045.28|30045.28|30036.67|30036.67|30067.84|30067.84|30036.67|30036.67|0
1641472800000|2022-01-06 12:40:00|30040.98|30040.98|30055.67|30055.67|30055.67|30055.67|30034.14|30034.14|0
1641473100000|2022-01-06 12:45:00|30047.06|30047.06|30066.81|30066.81|30066.81|30066.81|30042.75|30042.75|0
1641473400000|2022-01-06 12:50:00|30071.12|30071.12|30062.51|30062.51|30088.62|30088.62|30062.51|30062.51|0
1641473700000|2022-01-06 12:55:00|30071.12|30071.12|30085.82|30085.82|30091.9|30091.9|30071.12|30071.12|0
1641474000000|2022-01-06 13:00:00|30090.12|30090.12|30106.6|30106.6|30110.9|30110.9|30090.12|30090.12|0
1641474300000|2022-01-06 13:05:00|30110.9|30110.9|30125.6|30125.6|30134.21|30134.21|30110.9|30110.9|0
1641474600000|2022-01-06 13:10:00|30121.3|30121.3|30131.69|30131.69|30135.99|30135.99|30112.68|30112.68|0
1641474900000|2022-01-06 13:15:00|30127.38|30127.38|30118.77|30118.77|30131.69|30131.69|30110.15|30110.15|0
1641475200000|2022-01-06 13:20:00|30120.54|30120.54|30102.29|30102.29|30124.85|30124.85|30102.29|30102.29|0
1641475500000|2022-01-06 13:25:00|30104.07|30104.07|30084.04|30084.04|30110.9|30110.9|30084.04|30084.04|0
1641475800000|2022-01-06 13:30:00|30092.65|30092.65|30085.82|30085.82|30093.68|30093.68|30085.82|30085.82|0
1641476100000|2022-01-06 13:35:00|30064.29|30064.29|30063.26|30063.26|30064.29|30064.29|30050.34|30050.34|0
1641476400000|2022-01-06 13:40:00|30058.95|30058.95|30054.65|30054.65|30058.95|30058.95|30054.65|30054.65|0
1641476700000|2022-01-06 13:45:00|30058.95|30058.95|30061.48|30061.48|30061.48|30061.48|30039.95|30039.95|0
1641477000000|2022-01-06 13:50:00|30065.79|30065.79|30071.12|30071.12|30085.82|30085.82|30065.79|30065.79|0
1641477300000|2022-01-06 13:55:00|30079.73|30079.73|30084.79|30084.79|30084.79|30084.79|30071.12|30071.12|0
1641477600000|2022-01-06 14:00:00|30080.49|30080.49|30082.26|30082.26|30086.57|30086.57|30065.79|30065.79|0
1641477900000|2022-01-06 14:05:00|30086.57|30086.57|30065.79|30065.79|30090.88|30090.88|30064.01|30064.01|0
1641478200000|2022-01-06 14:10:00|30057.18|30057.18|30070.1|30070.1|30074.4|30074.4|30057.18|30057.18|0
1641478500000|2022-01-06 14:15:00|30071.87|30071.87|30071.87|30071.87|30073.65|30073.65|30063.26|30063.26|0
1641478800000|2022-01-06 14:20:00|30065.79|30065.79|30088.35|30088.35|30088.35|30088.35|30065.79|30065.79|0
1641479100000|2022-01-06 14:25:00|30084.04|30084.04|30085.82|30085.82|30085.82|30085.82|30051.37|30051.37|0
1641479400000|2022-01-06 14:30:00|30081.51|30081.51|30155.75|30155.75|30155.75|30155.75|30081.51|30081.51|0
1641479700000|2022-01-06 14:35:00|30160.05|30160.05|30217.61|30217.61|30221.92|30221.92|30121.3|30121.3|0
1641480000000|2022-01-06 14:40:00|30215.83|30215.83|30226.97|30226.97|30243.45|30243.45|30213.3|30213.3|0
1641480300000|2022-01-06 14:45:00|30225.2|30225.2|30194.3|30194.3|30225.2|30225.2|30126.9|30126.9|0
1641480600000|2022-01-06 14:50:00|30198.61|30198.61|30211.53|30211.53|30232.31|30232.31|30189.99|30189.99|0
1641480900000|2022-01-06 14:55:00|30215.83|30215.83|30262.72|30262.72|30267.03|30267.03|30215.83|30215.83|0
1641481200000|2022-01-06 15:00:00|30258.42|30258.42|30342.29|30342.29|30361.29|30361.29|30250.56|30250.56|0
1641481500000|2022-01-06 15:05:00|30346.6|30346.6|30310.37|30310.37|30355.21|30355.21|30299.98|30299.98|0
1641481800000|2022-01-06 15:10:00|30314.67|30314.67|30269.83|30269.83|30318.98|30318.98|30265.53|30265.53|0
1641482100000|2022-01-06 15:15:00|30274.14|30274.14|30138.59|30138.59|30275.92|30275.92|30123.14|30123.14|0
1641482400000|2022-01-06 15:20:00|30142.89|30142.89|30172.29|30172.29|30172.29|30172.29|30138.59|30138.59|0
1641482700000|2022-01-06 15:25:00|30176.59|30176.59|30185.96|30185.96|30214.6|30214.6|30167.98|30167.98|0
1641483000000|2022-01-06 15:30:00|30190.27|30190.27|30168.73|30168.73|30200.66|30200.66|30168.73|30168.73|0
1641483300000|2022-01-06 15:35:00|30164.43|30164.43|30184.18|30184.18|30188.49|30188.49|30159.1|30159.1|0
1641483600000|2022-01-06 15:40:00|30188.49|30188.49|30207.49|30207.49|30226.49|30226.49|30184.18|30184.18|0
1641483900000|2022-01-06 15:45:00|30209.27|30209.27|30200.66|30200.66|30211.8|30211.8|30192.79|30192.79|0
1641484200000|2022-01-06 15:50:00|30196.35|30196.35|30136.54|30136.54|30196.35|30196.35|30130.45|30130.45|0
1641484500000|2022-01-06 15:55:00|30132.23|30132.23|30017.19|30017.19|30132.23|30132.23|30002.49|30002.49|0
1641484800000|2022-01-06 16:00:00|30021.49|30021.49|29994.36|29994.36|30034.41|30034.41|29988.55|29988.55|0
1641485100000|2022-01-06 16:05:00|29998.66|29998.66|30025.53|30025.53|30042.75|30042.75|29984.72|29984.72|0
1641485400000|2022-01-06 16:10:00|30027.3|30027.3|30009.05|30009.05|30031.61|30031.61|29983.21|29983.21|0
1641485700000|2022-01-06 16:15:00|30013.36|30013.36|30005.02|30005.02|30028.33|30028.33|30000.71|30000.71|0
1641486000000|2022-01-06 16:20:00|30009.33|30009.33|30020.2|30020.2|30021.97|30021.97|30005.77|30005.77|0
1641486300000|2022-01-06 16:25:00|30024.5|30024.5|29994.36|29994.36|30028.06|30028.06|29994.36|29994.36|0
1641543300000|2022-01-07 08:15:00|29960.11|29960.11|30030.59|30030.59|30030.59|30030.59|29935.02|29935.02|0
1641543600000|2022-01-07 08:20:00|30017.67|30017.67|29970.77|29970.77|30017.67|30017.67|29964.69|29964.69|0
1641543900000|2022-01-07 08:25:00|29975.83|29975.83|30011.79|30011.79|30011.79|30011.79|29967.97|29967.97|0
1641544200000|2022-01-07 08:30:00|30010.01|30010.01|30006.46|30006.46|30010.76|30010.76|29983.15|29983.15|0
1641544500000|2022-01-07 08:35:00|30002.15|30002.15|30029.01|30029.01|30029.01|30029.01|29993.54|29993.54|0
1641544800000|2022-01-07 08:40:00|30033.32|30033.32|29982.87|29982.87|30046.24|30046.24|29982.12|29982.12|0
1641545100000|2022-01-07 08:45:00|29984.65|29984.65|29944.12|29944.12|29988.96|29988.96|29944.12|29944.12|0
1641545400000|2022-01-07 08:50:00|29948.42|29948.42|29951.98|29951.98|29962.37|29962.37|29939.06|29939.06|0
1641545700000|2022-01-07 08:55:00|29956.28|29956.28|29965.17|29965.17|29974.53|29974.53|29951.98|29951.98|0
1641546000000|2022-01-07 09:00:00|29978.09|29978.09|29981.64|29981.64|29990.26|29990.26|29977.34|29977.34|0
1641546300000|2022-01-07 09:05:00|29977.34|29977.34|29965.17|29965.17|29979.87|29979.87|29956.56|29956.56|0
1641546600000|2022-01-07 09:10:00|29973.78|29973.78|29973.78|29973.78|29978.09|29978.09|29965.17|29965.17|0
1641546900000|2022-01-07 09:15:00|29965.17|29965.17|29974.06|29974.06|29974.06|29974.06|29965.17|29965.17|0
1641547200000|2022-01-07 09:20:00|29978.36|29978.36|29933.25|29933.25|29978.36|29978.36|29933.25|29933.25|0
1641547500000|2022-01-07 09:25:00|29937.55|29937.55|29935.78|29935.78|29952.25|29952.25|29935.78|29935.78|0
1641547800000|2022-01-07 09:30:00|29944.39|29944.39|29932.5|29932.5|29944.39|29944.39|29928.94|29928.94|0
1641548100000|2022-01-07 09:35:00|29941.11|29941.11|29948.22|29948.22|29950.75|29950.75|29916.02|29916.02|0
1641548400000|2022-01-07 09:40:00|29956.83|29956.83|29950.75|29950.75|29969.75|29969.75|29944.66|29944.66|0
1641548700000|2022-01-07 09:45:00|29948.97|29948.97|29918.82|29918.82|29950.75|29950.75|29914.52|29914.52|0
1641549000000|2022-01-07 09:50:00|29923.13|29923.13|29891.96|29891.96|29923.13|29923.13|29891.96|29891.96|0
1641549300000|2022-01-07 09:55:00|29887.65|29887.65|29874.73|29874.73|29889.43|29889.43|29870.43|29870.43|0
1641549600000|2022-01-07 10:00:00|29883.35|29883.35|29862.57|29862.57|29883.35|29883.35|29858.26|29858.26|0
1641549900000|2022-01-07 10:05:00|29866.87|29866.87|29923.13|29923.13|29924.91|29924.91|29866.87|29866.87|0
1641550200000|2022-01-07 10:10:00|29918.82|29918.82|29920.6|29920.6|29928.46|29928.46|29902.35|29902.35|0
1641550500000|2022-01-07 10:15:00|29918.82|29918.82|29895.51|29895.51|29918.82|29918.82|29891.21|29891.21|0
1641550800000|2022-01-07 10:20:00|29897.29|29897.29|29967.22|29967.22|29971.53|29971.53|29897.29|29897.29|0
1641551100000|2022-01-07 10:25:00|29971.53|29971.53|29963.67|29963.67|29974.06|29974.06|29957.58|29957.58|0
1641551400000|2022-01-07 10:30:00|29965.44|29965.44|29963.67|29963.67|29978.36|29978.36|29963.67|29963.67|0
1641551700000|2022-01-07 10:35:00|29967.97|29967.97|29968.72|29968.72|29974.06|29974.06|29955.8|29955.8|0
1641552000000|2022-01-07 10:40:00|29960.11|29960.11|29974.06|29974.06|29974.06|29974.06|29951.5|29951.5|0
1641552300000|2022-01-07 10:45:00|29975.83|29975.83|29974.06|29974.06|29978.36|29978.36|29965.44|29965.44|0
1641552600000|2022-01-07 10:50:00|29978.36|29978.36|30010.28|30010.28|30022.45|30022.45|29972.28|29972.28|0
1641552900000|2022-01-07 10:55:00|30005.98|30005.98|29984.45|29984.45|30005.98|30005.98|29971.53|29971.53|0
1641553200000|2022-01-07 11:00:00|29980.14|29980.14|29951.5|29951.5|29980.14|29980.14|29941.11|29941.11|0
1641553500000|2022-01-07 11:05:00|29949.72|29949.72|29960.11|29960.11|29960.11|29960.11|29949.72|29949.72|0
1641553800000|2022-01-07 11:10:00|29964.42|29964.42|29954.03|29954.03|29972.28|29972.28|29947.94|29947.94|0
1641554100000|2022-01-07 11:15:00|29955.8|29955.8|29966.19|29966.19|29979.11|29979.11|29954.03|29954.03|0
1641554400000|2022-01-07 11:20:00|29964.42|29964.42|29961.89|29961.89|29970.5|29970.5|29957.58|29957.58|0
1641554700000|2022-01-07 11:25:00|29953.28|29953.28|29941.11|29941.11|29953.28|29953.28|29939.33|29939.33|0
1641555000000|2022-01-07 11:30:00|29945.41|29945.41|29916.02|29916.02|29947.19|29947.19|29907.41|29907.41|0
1641555300000|2022-01-07 11:35:00|29920.33|29920.33|29878.02|29878.02|29920.33|29920.33|29876.24|29876.24|0
1641555600000|2022-01-07 11:40:00|29873.71|29873.71|29860.79|29860.79|29873.71|29873.71|29860.79|29860.79|0
1641555900000|2022-01-07 11:45:00|29865.1|29865.1|29860.79|29860.79|29869.4|29869.4|29860.79|29860.79|0
1641556200000|2022-01-07 11:50:00|29856.48|29856.48|29863.32|29863.32|29867.62|29867.62|29850.4|29850.4|0
1641556500000|2022-01-07 11:55:00|29867.62|29867.62|29857.23|29857.23|29871.93|29871.93|29852.93|29852.93|0
1641556800000|2022-01-07 12:00:00|29852.93|29852.93|29849.37|29849.37|29854.71|29854.71|29836.45|29836.45|0
1641557100000|2022-01-07 12:05:00|29845.07|29845.07|29815.67|29815.67|29849.37|29849.37|29811.37|29811.37|0
1641557400000|2022-01-07 12:10:00|29809.59|29809.59|29789.56|29789.56|29813.9|29813.9|29789.56|29789.56|0
1641557700000|2022-01-07 12:15:00|29791.34|29791.34|29802.48|29802.48|29802.48|29802.48|29791.34|29791.34|0
1641558000000|2022-01-07 12:20:00|29787.79|29787.79|29810.34|29810.34|29818.96|29818.96|29787.79|29787.79|0
1641558300000|2022-01-07 12:25:00|29814.65|29814.65|29827.57|29827.57|29827.57|29827.57|29814.65|29814.65|0
1641558600000|2022-01-07 12:30:00|29825.79|29825.79|29829.35|29829.35|29829.35|29829.35|29814.65|29814.65|0
1641558900000|2022-01-07 12:35:00|29825.04|29825.04|29844.04|29844.04|29844.04|29844.04|29825.04|29825.04|0
1641559200000|2022-01-07 12:40:00|29848.35|29848.35|29854.43|29854.43|29854.43|29854.43|29848.35|29848.35|0
1641559500000|2022-01-07 12:45:00|29852.66|29852.66|29869.88|29869.88|29869.88|29869.88|29850.88|29850.88|0
1641559800000|2022-01-07 12:50:00|29865.57|29865.57|29867.35|29867.35|29877.74|29877.74|29865.57|29865.57|0
1641560100000|2022-01-07 12:55:00|29869.13|29869.13|29871.66|29871.66|29877.74|29877.74|29867.35|29867.35|0
1641560400000|2022-01-07 13:00:00|29875.96|29875.96|29888.13|29888.13|29888.13|29888.13|29875.96|29875.96|0
1641560700000|2022-01-07 13:05:00|29889.91|29889.91|29886.35|29886.35|29889.91|29889.91|29877.74|29877.74|0
1641561000000|2022-01-07 13:10:00|29882.05|29882.05|29877.74|29877.74|29890.66|29890.66|29877.74|29877.74|0
1641561300000|2022-01-07 13:15:00|29869.13|29869.13|29888.13|29888.13|29888.13|29888.13|29867.35|29867.35|0
1641561600000|2022-01-07 13:20:00|29883.83|29883.83|29898.52|29898.52|29902.83|29902.83|29883.83|29883.83|0
1641561900000|2022-01-07 13:25:00|29900.3|29900.3|29891.69|29891.69|29904.61|29904.61|29887.38|29887.38|0
1641562200000|2022-01-07 13:30:00|29883.07|29883.07|29852.18|29852.18|29921.08|29921.08|29852.18|29852.18|0
1641562500000|2022-01-07 13:35:00|29848.62|29848.62|29843.56|29843.56|29853.95|29853.95|29839.26|29839.26|0
1641562800000|2022-01-07 13:40:00|29839.26|29839.26|29843.56|29843.56|29844.32|29844.32|29831.4|29831.4|0
1641563100000|2022-01-07 13:45:00|29847.87|29847.87|29853.95|29853.95|29858.26|29858.26|29839.26|29839.26|0
1641563400000|2022-01-07 13:50:00|29845.34|29845.34|29834.95|29834.95|29850.67|29850.67|29833.17|29833.17|0
1641563700000|2022-01-07 13:55:00|29833.17|29833.17|29821.01|29821.01|29833.17|29833.17|29803.03|29803.03|0
1641564000000|2022-01-07 14:00:00|29833.93|29833.93|29846.09|29846.09|29846.09|29846.09|29825.31|29825.31|0
1641564300000|2022-01-07 14:05:00|29850.4|29850.4|29878.29|29878.29|29882.59|29882.59|29850.4|29850.4|0
1641564600000|2022-01-07 14:10:00|29873.98|29873.98|29879.04|29879.04|29887.65|29887.65|29872.2|29872.2|0
1641564900000|2022-01-07 14:15:00|29877.26|29877.26|29891.96|29891.96|29899.07|29899.07|29877.26|29877.26|0
1641565200000|2022-01-07 14:20:00|29896.27|29896.27|29895.51|29895.51|29904.13|29904.13|29895.51|29895.51|0
1641565500000|2022-01-07 14:25:00|29891.21|29891.21|29900.57|29900.57|29900.57|29900.57|29866.87|29866.87|0
1641565800000|2022-01-07 14:30:00|29902.35|29902.35|30049.04|30049.04|30063.74|30063.74|29902.35|29902.35|0
1641566100000|2022-01-07 14:35:00|30040.43|30040.43|30030.31|30030.31|30061.21|30061.21|30019.92|30019.92|0
1641566400000|2022-01-07 14:40:00|30021.7|30021.7|29958.61|29958.61|30026.01|30026.01|29891.21|29891.21|0
1641566700000|2022-01-07 14:45:00|29962.91|29962.91|29945.69|29945.69|29969|29969|29935.3|29935.3|0
1641567000000|2022-01-07 14:50:00|29962.91|29962.91|29983.97|29983.97|29996.89|29996.89|29958.61|29958.61|0
1641567300000|2022-01-07 14:55:00|29988.27|29988.27|29990.8|29990.8|29990.8|29990.8|29969.27|29969.27|0
1641567600000|2022-01-07 15:00:00|29995.11|29995.11|29988.27|29988.27|30003.72|30003.72|29979.66|29979.66|0
1641567900000|2022-01-07 15:05:00|29983.97|29983.97|29972.55|29972.55|29988.27|29988.27|29970.77|29970.77|0
1641568200000|2022-01-07 15:10:00|29968.25|29968.25|29946.71|29946.71|29971.8|29971.8|29946.71|29946.71|0
1641568500000|2022-01-07 15:15:00|29951.02|29951.02|30048.56|30048.56|30048.56|30048.56|29951.02|29951.02|0
1641568800000|2022-01-07 15:20:00|30039.95|30039.95|30102.02|30102.02|30106.33|30106.33|30033.87|30033.87|0
1641569100000|2022-01-07 15:25:00|30097.71|30097.71|30092.65|30092.65|30118.49|30118.49|30087.32|30087.32|0
1641569400000|2022-01-07 15:30:00|30096.96|30096.96|30084.04|30084.04|30096.96|30096.96|30080.49|30080.49|0
1641569700000|2022-01-07 15:35:00|30085.82|30085.82|30091.9|30091.9|30096.21|30096.21|30085.82|30085.82|0
1641570000000|2022-01-07 15:40:00|30093.68|30093.68|30107.35|30107.35|30107.35|30107.35|30081.51|30081.51|0
1641570300000|2022-01-07 15:45:00|30111.66|30111.66|30123.82|30123.82|30164.36|30164.36|30111.66|30111.66|0
1641570600000|2022-01-07 15:50:00|30119.52|30119.52|30067.57|30067.57|30125.6|30125.6|30067.57|30067.57|0
1641570900000|2022-01-07 15:55:00|30071.87|30071.87|30079.73|30079.73|30084.79|30084.79|30052.87|30052.87|0
1641571200000|2022-01-07 16:00:00|30075.43|30075.43|30091.15|30091.15|30104.82|30104.82|30075.43|30075.43|0
1641571500000|2022-01-07 16:05:00|30089.37|30089.37|30107.62|30107.62|30110.15|30110.15|30089.37|30089.37|0
1641571800000|2022-01-07 16:10:00|30111.93|30111.93|30100.79|30100.79|30113.71|30113.71|30100.79|30100.79|0
1641572100000|2022-01-07 16:15:00|30097.23|30097.23|30113.71|30113.71|30136.26|30136.26|30086.09|30086.09|0
1641572400000|2022-01-07 16:20:00|30105.09|30105.09|30104.34|30104.34|30112.96|30112.96|30094.7|30094.7|0
1641572700000|2022-01-07 16:25:00|30102.56|30102.56|30119.79|30119.79|30138.79|30138.79|30087.87|30087.87|0
1641802500000|2022-01-10 08:15:00|30154.04|30154.04|30192.79|30192.79|30193.82|30193.82|30147.95|30147.95|0
1641802800000|2022-01-10 08:20:00|30188.49|30188.49|30148.71|30148.71|30192.79|30192.79|30119.31|30119.31|0
1641803100000|2022-01-10 08:25:00|30127.17|30127.17|30108.92|30108.92|30129.7|30129.7|30080.28|30080.28|0
1641803400000|2022-01-10 08:30:00|30113.23|30113.23|30087.12|30087.12|30127.92|30127.92|30075.97|30075.97|0
1641803700000|2022-01-10 08:35:00|30101.81|30101.81|29968.25|29968.25|30101.81|30101.81|29963.94|29963.94|0
1641804000000|2022-01-10 08:40:00|29966.47|29966.47|30021.97|30021.97|30021.97|30021.97|29932.02|29932.02|0
1641804300000|2022-01-10 08:45:00|30030.59|30030.59|30044.26|30044.26|30057.18|30057.18|30010.56|30010.56|0
1641804600000|2022-01-10 08:50:00|30048.56|30048.56|30083.02|30083.02|30088.35|30088.35|30048.56|30048.56|0
1641804900000|2022-01-10 08:55:00|30087.32|30087.32|30109.88|30109.88|30136.74|30136.74|30087.32|30087.32|0
1641805200000|2022-01-10 09:00:00|30114.19|30114.19|30073.65|30073.65|30114.19|30114.19|30073.65|30073.65|0
1641805500000|2022-01-10 09:05:00|30071.87|30071.87|30056.9|30056.9|30074.4|30074.4|30037.9|30037.9|0
1641805800000|2022-01-10 09:10:00|30048.29|30048.29|30067.29|30067.29|30067.29|30067.29|30044.74|30044.74|0
1641806100000|2022-01-10 09:15:00|30065.52|30065.52|30067.29|30067.29|30083.77|30083.77|30056.9|30056.9|0
1641806400000|2022-01-10 09:20:00|30069.07|30069.07|30064.01|30064.01|30076.93|30076.93|30064.01|30064.01|0
1641806700000|2022-01-10 09:25:00|30068.32|30068.32|30090.12|30090.12|30090.12|30090.12|30068.32|30068.32|0
1641807000000|2022-01-10 09:30:00|30088.35|30088.35|30060.73|30060.73|30088.35|30088.35|30058.95|30058.95|0
1641807300000|2022-01-10 09:35:00|30069.34|30069.34|30058.95|30058.95|30069.34|30069.34|30046.03|30046.03|0
1641807600000|2022-01-10 09:40:00|30060.73|30060.73|30084.04|30084.04|30084.04|30084.04|30060.73|30060.73|0
1641807900000|2022-01-10 09:45:00|30079.73|30079.73|30111.66|30111.66|30128.88|30128.88|30079.73|30079.73|0
1641808200000|2022-01-10 09:50:00|30107.35|30107.35|30120.27|30120.27|30120.27|30120.27|30103.04|30103.04|0
1641808500000|2022-01-10 09:55:00|30122.05|30122.05|30132.44|30132.44|30144.6|30144.6|30117.74|30117.74|0
1641808800000|2022-01-10 10:00:00|30141.05|30141.05|30161.83|30161.83|30163.61|30163.61|30136.74|30136.74|0
1641809100000|2022-01-10 10:05:00|30158.28|30158.28|30188.69|30188.69|30197.31|30197.31|30149.66|30149.66|0
1641809400000|2022-01-10 10:10:00|30199.08|30199.08|30255.61|30255.61|30272.09|30272.09|30199.08|30199.08|0
1641809700000|2022-01-10 10:15:00|30242.7|30242.7|30237.36|30237.36|30242.7|30242.7|30228.75|30228.75|0
1641810000000|2022-01-10 10:20:00|30241.67|30241.67|30221.64|30221.64|30245.98|30245.98|30221.64|30221.64|0
1641810300000|2022-01-10 10:25:00|30219.86|30219.86|30183.64|30183.64|30219.86|30219.86|30183.64|30183.64|0
1641810600000|2022-01-10 10:30:00|30179.33|30179.33|30190.47|30190.47|30198.33|30198.33|30175.02|30175.02|0
1641810900000|2022-01-10 10:35:00|30192.25|30192.25|30205.17|30205.17|30205.17|30205.17|30190.47|30190.47|0
1641811200000|2022-01-10 10:40:00|30200.86|30200.86|30204.42|30204.42|30214.53|30214.53|30188.69|30188.69|0
1641811500000|2022-01-10 10:45:00|30200.11|30200.11|30233.81|30233.81|30233.81|30233.81|30200.11|30200.11|0
1641811800000|2022-01-10 10:50:00|30238.12|30238.12|30249.26|30249.26|30253.56|30253.56|30233.81|30233.81|0
1641812100000|2022-01-10 10:55:00|30253.56|30253.56|30257.87|30257.87|30263.95|30263.95|30253.56|30253.56|0
1641812400000|2022-01-10 11:00:00|30256.09|30256.09|30251.79|30251.79|30264.71|30264.71|30247.48|30247.48|0
1641812700000|2022-01-10 11:05:00|30253.56|30253.56|30278.65|30278.65|30282.96|30282.96|30253.56|30253.56|0
1641813000000|2022-01-10 11:10:00|30282.96|30282.96|30278.65|30278.65|30289.04|30289.04|30278.65|30278.65|0
1641813300000|2022-01-10 11:15:00|30287.26|30287.26|30260.4|30260.4|30287.26|30287.26|30254.32|30254.32|0
1641813600000|2022-01-10 11:20:00|30264.71|30264.71|30248.23|30248.23|30266.48|30266.48|30246.46|30246.46|0
1641813900000|2022-01-10 11:25:00|30252.54|30252.54|30257.87|30257.87|30266.48|30266.48|30251.79|30251.79|0
1641814200000|2022-01-10 11:30:00|30262.18|30262.18|30268.26|30268.26|30274.35|30274.35|30262.18|30262.18|0
1641814500000|2022-01-10 11:35:00|30272.57|30272.57|30314.88|30314.88|30314.88|30314.88|30272.57|30272.57|0
1641814800000|2022-01-10 11:40:00|30306.27|30306.27|30284.74|30284.74|30306.27|30306.27|30280.43|30280.43|0
1641815100000|2022-01-10 11:45:00|30289.04|30289.04|30293.35|30293.35|30297.65|30297.65|30287.26|30287.26|0
1641815400000|2022-01-10 11:50:00|30284.74|30284.74|30290.82|30290.82|30295.13|30295.13|30284.74|30284.74|0
1641815700000|2022-01-10 11:55:00|30295.13|30295.13|30308.04|30308.04|30308.04|30308.04|30290.82|30290.82|0
1641816000000|2022-01-10 12:00:00|30303.74|30303.74|30304.49|30304.49|30308.04|30308.04|30292.32|30292.32|0
1641816300000|2022-01-10 12:05:00|30308.8|30308.8|30333.13|30333.13|30333.13|30333.13|30308.8|30308.8|0
1641816600000|2022-01-10 12:10:00|30341.74|30341.74|30335.66|30335.66|30341.74|30341.74|30331.35|30331.35|0
1641816900000|2022-01-10 12:15:00|30331.35|30331.35|30314.88|30314.88|30331.35|30331.35|30314.88|30314.88|0
1641817200000|2022-01-10 12:20:00|30316.66|30316.66|30326.02|30326.02|30326.02|30326.02|30314.88|30314.88|0
1641817500000|2022-01-10 12:25:00|30330.33|30330.33|30332.11|30332.11|30332.11|30332.11|30326.02|30326.02|0
1641817800000|2022-01-10 12:30:00|30327.8|30327.8|30327.8|30327.8|30342.5|30342.5|30325.27|30325.27|0
1641818100000|2022-01-10 12:35:00|30332.11|30332.11|30370.86|30370.86|30370.86|30370.86|30332.11|30332.11|0
1641818400000|2022-01-10 12:40:00|30375.17|30375.17|30393.42|30393.42|30393.42|30393.42|30370.86|30370.86|0
1641818700000|2022-01-10 12:45:00|30398.75|30398.75|30396.98|30396.98|30398.75|30398.75|30388.36|30388.36|0
1641819000000|2022-01-10 12:50:00|30395.2|30395.2|30392.67|30392.67|30399.51|30399.51|30389.12|30389.12|0
1641819300000|2022-01-10 12:55:00|30401.28|30401.28|30466.15|30466.15|30466.15|30466.15|30401.28|30401.28|0
1641819600000|2022-01-10 13:00:00|30461.85|30461.85|30451.18|30451.18|30478.8|30478.8|30444.35|30444.35|0
1641819900000|2022-01-10 13:05:00|30433.96|30433.96|30437.51|30437.51|30437.51|30437.51|30429.65|30429.65|0
1641820200000|2022-01-10 13:10:00|30435.73|30435.73|30456.52|30456.52|30456.52|30456.52|30435.73|30435.73|0
1641820500000|2022-01-10 13:15:00|30465.13|30465.13|30465.13|30465.13|30469.43|30469.43|30460.82|30460.82|0
1641820800000|2022-01-10 13:20:00|30473.74|30473.74|30490.97|30490.97|30505.66|30505.66|30465.13|30465.13|0
1641821100000|2022-01-10 13:25:00|30494.52|30494.52|30539.36|30539.36|30539.36|30539.36|30494.52|30494.52|0
1641821400000|2022-01-10 13:30:00|30533.28|30533.28|30528.22|30528.22|30533.28|30533.28|30505.66|30505.66|0
1641821700000|2022-01-10 13:35:00|30523.91|30523.91|30487.69|30487.69|30523.91|30523.91|30487.69|30487.69|0
1641822000000|2022-01-10 13:40:00|30491.99|30491.99|30517.83|30517.83|30520.36|30520.36|30491.99|30491.99|0
1641822300000|2022-01-10 13:45:00|30522.14|30522.14|30539.36|30539.36|30552.28|30552.28|30522.14|30522.14|0
1641822600000|2022-01-10 13:50:00|30533.28|30533.28|30528.97|30528.97|30533.28|30533.28|30520.36|30520.36|0
1641822900000|2022-01-10 13:55:00|30524.67|30524.67|30550.03|30550.03|30554.33|30554.33|30520.36|30520.36|0
1641823200000|2022-01-10 14:00:00|30548.25|30548.25|30513.05|30513.05|30551.8|30551.8|30513.05|30513.05|0
1641823500000|2022-01-10 14:05:00|30511.27|30511.27|30528.49|30528.49|30528.49|30528.49|30502.66|30502.66|0
1641823800000|2022-01-10 14:10:00|30533.83|30533.83|30543.46|30543.46|30544.22|30544.22|30533.83|30533.83|0
1641824100000|2022-01-10 14:15:00|30547.77|30547.77|30545.24|30545.24|30554.61|30554.61|30537.38|30537.38|0
1641824400000|2022-01-10 14:20:00|30549.55|30549.55|30552.83|30552.83|30566.77|30566.77|30545.24|30545.24|0
1641824700000|2022-01-10 14:25:00|30557.14|30557.14|30590.84|30590.84|30599.45|30599.45|30533.07|30533.07|0
1641825000000|2022-01-10 14:30:00|30586.53|30586.53|30707.38|30707.38|30718.53|30718.53|30560.69|30560.69|0
1641825300000|2022-01-10 14:35:00|30703.08|30703.08|30611.34|30611.34|30714.22|30714.22|30600.95|30600.95|0
1641825600000|2022-01-10 14:40:00|30607.04|30607.04|30641.49|30641.49|30645.79|30645.79|30571.56|30571.56|0
1641825900000|2022-01-10 14:45:00|30632.87|30632.87|30724.61|30724.61|30735.75|30735.75|30632.87|30632.87|0
1641826200000|2022-01-10 14:50:00|30720.3|30720.3|30780.87|30780.87|30785.17|30785.17|30717.77|30717.77|0
1641826500000|2022-01-10 14:55:00|30776.56|30776.56|30776.56|30776.56|30795.56|30795.56|30776.56|30776.56|0
1641826800000|2022-01-10 15:00:00|30772.25|30772.25|30665.82|30665.82|30787.7|30787.7|30660.01|30660.01|0
1641827100000|2022-01-10 15:05:00|30661.52|30661.52|30685.85|30685.85|30685.85|30685.85|30643.54|30643.54|0
1641827400000|2022-01-10 15:10:00|30681.54|30681.54|30638.21|30638.21|30685.85|30685.85|30636.7|30636.7|0
1641827700000|2022-01-10 15:15:00|30633.9|30633.9|30591.59|30591.59|30637.45|30637.45|30591.59|30591.59|0
1641828000000|2022-01-10 15:20:00|30595.14|30595.14|30621.73|30621.73|30633.9|30633.9|30574.36|30574.36|0
1641828300000|2022-01-10 15:25:00|30617.43|30617.43|30605.26|30605.26|30619.96|30619.96|30602.73|30602.73|0
1641828600000|2022-01-10 15:30:00|30613.87|30613.87|30629.59|30629.59|30632.12|30632.12|30609.57|30609.57|0
1641828900000|2022-01-10 15:35:00|30625.29|30625.29|30675.46|30675.46|30675.46|30675.46|30625.29|30625.29|0
1641829200000|2022-01-10 15:40:00|30679.77|30679.77|30717.02|30717.02|30732.47|30732.47|30664.32|30664.32|0
1641829500000|2022-01-10 15:45:00|30721.33|30721.33|30708.41|30708.41|30723.1|30723.1|30704.1|30704.1|0
1641829800000|2022-01-10 15:50:00|30712.71|30712.71|30689.41|30689.41|30712.71|30712.71|30664.32|30664.32|0
1641830100000|2022-01-10 15:55:00|30693.71|30693.71|30722.35|30722.35|30729.19|30729.19|30693.71|30693.71|0
1641830400000|2022-01-10 16:00:00|30720.58|30720.58|30764.67|30764.67|30768.97|30768.97|30714.49|30714.49|0
1641830700000|2022-01-10 16:05:00|30766.44|30766.44|30761.11|30761.11|30768.97|30768.97|30748.19|30748.19|0
1641831000000|2022-01-10 16:10:00|30752.5|30752.5|30746.41|30746.41|30778.34|30778.34|30729.94|30729.94|0
1641831300000|2022-01-10 16:15:00|30742.11|30742.11|30685.1|30685.1|30743.89|30743.89|30670.4|30670.4|0
1641831600000|2022-01-10 16:20:00|30689.41|30689.41|30661.79|30661.79|30689.41|30689.41|30647.09|30647.09|0
1641831900000|2022-01-10 16:25:00|30666.1|30666.1|30657.76|30657.76|30678.54|30678.54|30657.76|30657.76|0
1641888900000|2022-01-11 08:15:00|30827.21|30827.21|30739.78|30739.78|30835.83|30835.83|30739.78|30739.78|0
1641889200000|2022-01-11 08:20:00|30738.01|30738.01|30739.03|30739.03|30763.37|30763.37|30727.62|30727.62|0
1641889500000|2022-01-11 08:25:00|30742.59|30742.59|30717.5|30717.5|30746.89|30746.89|30700.27|30700.27|0
1641889800000|2022-01-11 08:30:00|30702.8|30702.8|30690.36|30690.36|30702.8|30702.8|30644.02|30644.02|0
1641890100000|2022-01-11 08:35:00|30694.67|30694.67|30723.86|30723.86|30728.16|30728.16|30673.14|30673.14|0
1641890400000|2022-01-11 08:40:00|30725.63|30725.63|30760.09|30760.09|30760.09|30760.09|30721.33|30721.33|0
1641890700000|2022-01-11 08:45:00|30751.47|30751.47|30811.28|30811.28|30831.04|30831.04|30742.86|30742.86|0
1641891000000|2022-01-11 08:50:00|30815.59|30815.59|30777.58|30777.58|30819.15|30819.15|30761.11|30761.11|0
1641891300000|2022-01-11 08:55:00|30773.28|30773.28|30819.9|30819.9|30819.9|30819.9|30769.72|30769.72|0
1641891600000|2022-01-11 09:00:00|30815.59|30815.59|30859.68|30859.68|30863.24|30863.24|30806.98|30806.98|0
1641891900000|2022-01-11 09:05:00|30868.29|30868.29|30804.45|30804.45|30868.29|30868.29|30804.45|30804.45|0
1641892200000|2022-01-11 09:10:00|30813.06|30813.06|30828.03|30828.03|30839.17|30839.17|30807.25|30807.25|0
1641892500000|2022-01-11 09:15:00|30832.34|30832.34|30826.25|30826.25|30846.28|30846.28|30816.89|30816.89|0
1641892800000|2022-01-11 09:20:00|30839.17|30839.17|30830.56|30830.56|30856.4|30856.4|30821.95|30821.95|0
1641893100000|2022-01-11 09:25:00|30826.25|30826.25|30827.01|30827.01|30835.62|30835.62|30813.33|30813.33|0
1641893400000|2022-01-11 09:30:00|30831.31|30831.31|30795.08|30795.08|30834.87|30834.87|30795.08|30795.08|0
1641893700000|2022-01-11 09:35:00|30799.39|30799.39|30743.89|30743.89|30801.17|30801.17|30743.89|30743.89|0
1641894000000|2022-01-11 09:40:00|30746.41|30746.41|30761.11|30761.11|30764.67|30764.67|30718.8|30718.8|0
1641894300000|2022-01-11 09:45:00|30756.8|30756.8|30734.25|30734.25|30767.19|30767.19|30729.94|30729.94|0
1641894600000|2022-01-11 09:50:00|30732.47|30732.47|30724.13|30724.13|30732.47|30732.47|30705.61|30705.61|0
1641894900000|2022-01-11 09:55:00|30725.91|30725.91|30700.82|30700.82|30741.63|30741.63|30700.07|30700.07|0
1641895200000|2022-01-11 10:00:00|30696.51|30696.51|30718.05|30718.05|30720.58|30720.58|30694.74|30694.74|0
1641895500000|2022-01-11 10:05:00|30713.74|30713.74|30715.52|30715.52|30725.91|30725.91|30709.43|30709.43|0
1641895800000|2022-01-11 10:10:00|30719.82|30719.82|30720.58|30720.58|30728.44|30728.44|30707.66|30707.66|0
1641896100000|2022-01-11 10:15:00|30716.27|30716.27|30740.6|30740.6|30740.6|30740.6|30716.27|30716.27|0
1641896400000|2022-01-11 10:20:00|30742.38|30742.38|30753.52|30753.52|30763.91|30763.91|30738.07|30738.07|0
1641896700000|2022-01-11 10:25:00|30757.08|30757.08|30747.44|30747.44|30774.3|30774.3|30747.44|30747.44|0
1641897000000|2022-01-11 10:30:00|30756.05|30756.05|30784.69|30784.69|30784.69|30784.69|30756.05|30756.05|0
1641897300000|2022-01-11 10:35:00|30776.08|30776.08|30795.08|30795.08|30795.08|30795.08|30774.3|30774.3|0
1641897600000|2022-01-11 10:40:00|30799.39|30799.39|30793.31|30793.31|30812.31|30812.31|30793.31|30793.31|0
1641897900000|2022-01-11 10:45:00|30796.86|30796.86|30790.78|30790.78|30807.25|30807.25|30789|30789|0
1641898200000|2022-01-11 10:50:00|30795.08|30795.08|30791.8|30791.8|30802.19|30802.19|30782.16|30782.16|0
1641898500000|2022-01-11 10:55:00|30790.03|30790.03|30800.42|30800.42|30809.03|30809.03|30790.03|30790.03|0
1641898800000|2022-01-11 11:00:00|30804.72|30804.72|30840.2|30840.2|30840.2|30840.2|30804.72|30804.72|0
1641899100000|2022-01-11 11:05:00|30844.51|30844.51|30825.5|30825.5|30844.51|30844.51|30820.17|30820.17|0
1641899400000|2022-01-11 11:10:00|30827.28|30827.28|30803.97|30803.97|30847.03|30847.03|30803.97|30803.97|0
1641899700000|2022-01-11 11:15:00|30799.66|30799.66|30829.81|30829.81|30831.59|30831.59|30797.89|30797.89|0
1641900000000|2022-01-11 11:20:00|30831.59|30831.59|30829.06|30829.06|30831.59|30831.59|30815.11|30815.11|0
1641900300000|2022-01-11 11:25:00|30830.83|30830.83|30855.92|30855.92|30860.23|30860.23|30827.28|30827.28|0
1641900600000|2022-01-11 11:30:00|30860.23|30860.23|30868.84|30868.84|30873.15|30873.15|30849.84|30849.84|0
1641900900000|2022-01-11 11:35:00|30867.06|30867.06|30873.15|30873.15|30876.7|30876.7|30867.06|30867.06|0
1641901200000|2022-01-11 11:40:00|30874.92|30874.92|30879.23|30879.23|30881.01|30881.01|30874.92|30874.92|0
1641901500000|2022-01-11 11:45:00|30881.01|30881.01|30892.15|30892.15|30892.15|30892.15|30879.23|30879.23|0
1641901800000|2022-01-11 11:50:00|30887.84|30887.84|30879.23|30879.23|30893.93|30893.93|30879.23|30879.23|0
1641902100000|2022-01-11 11:55:00|30877.45|30877.45|30871.37|30871.37|30888.6|30888.6|30871.37|30871.37|0
1641902400000|2022-01-11 12:00:00|30869.59|30869.59|30876.7|30876.7|30888.87|30888.87|30869.59|30869.59|0
1641903000000|2022-01-11 12:10:00|30881.01|30881.01|30864.53|30864.53|30881.01|30881.01|30853.39|30853.39|0
1641903300000|2022-01-11 12:15:00|30866.31|30866.31|30882.78|30882.78|30882.78|30882.78|30857.7|30857.7|0
1641903600000|2022-01-11 12:20:00|30887.09|30887.09|30906.85|30906.85|30908.62|30908.62|30887.09|30887.09|0
1641903900000|2022-01-11 12:25:00|30898.23|30898.23|30886.07|30886.07|30898.23|30898.23|30886.07|30886.07|0
1641904200000|2022-01-11 12:30:00|30889.62|30889.62|30889.62|30889.62|30891.4|30891.4|30887.09|30887.09|0
1641904500000|2022-01-11 12:35:00|30885.31|30885.31|30882.78|30882.78|30893.17|30893.17|30882.78|30882.78|0
1641904800000|2022-01-11 12:40:00|30878.48|30878.48|30880.26|30880.26|30880.26|30880.26|30872.39|30872.39|0
1641905100000|2022-01-11 12:45:00|30884.56|30884.56|30887.09|30887.09|30888.87|30888.87|30884.56|30884.56|0
1641905400000|2022-01-11 12:50:00|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|30882.78|0
1641905700000|2022-01-11 12:55:00|30884.56|30884.56|30895.7|30895.7|30895.7|30895.7|30880.26|30880.26|0
1641906000000|2022-01-11 13:00:00|30891.4|30891.4|30897.48|30897.48|30897.48|30897.48|30891.4|30891.4|0
1641906300000|2022-01-11 13:05:00|30893.17|30893.17|30906.09|30906.09|30906.09|30906.09|30893.17|30893.17|0
1641906600000|2022-01-11 13:10:00|30901.79|30901.79|30881.01|30881.01|30901.79|30901.79|30881.01|30881.01|0
1641906900000|2022-01-11 13:15:00|30882.78|30882.78|30881.01|30881.01|30895.7|30895.7|30881.01|30881.01|0
1641907200000|2022-01-11 13:20:00|30882.78|30882.78|30882.78|30882.78|30884.56|30884.56|30882.78|30882.78|0
1641907500000|2022-01-11 13:25:00|30878.48|30878.48|30859.47|30859.47|30878.48|30878.48|30859.47|30859.47|0
1641907800000|2022-01-11 13:30:00|30855.17|30855.17|30844.78|30844.78|30855.17|30855.17|30844.78|30844.78|0
1641908100000|2022-01-11 13:35:00|30849.08|30849.08|30843|30843|30849.08|30849.08|30843|30843|0
1641908400000|2022-01-11 13:40:00|30838.69|30838.69|30835.14|30835.14|30849.84|30849.84|30832.61|30832.61|0
1641908700000|2022-01-11 13:45:00|30836.92|30836.92|30847.31|30847.31|30847.31|30847.31|30836.92|30836.92|0
1641909000000|2022-01-11 13:50:00|30849.08|30849.08|30867.34|30867.34|30867.34|30867.34|30847.31|30847.31|0
1641909300000|2022-01-11 13:55:00|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|30855.17|0
1641909600000|2022-01-11 14:00:00|30850.86|30850.86|30849.08|30849.08|30855.17|30855.17|30849.08|30849.08|0
1641909900000|2022-01-11 14:05:00|30853.39|30853.39|30850.86|30850.86|30854.42|30854.42|30837.94|30837.94|0
1641910500000|2022-01-11 14:15:00|30846.56|30846.56|30837.94|30837.94|30850.86|30850.86|30837.94|30837.94|0
1641910800000|2022-01-11 14:20:00|30834.39|30834.39|30836.17|30836.17|30837.94|30837.94|30834.39|30834.39|0
1641911100000|2022-01-11 14:25:00|30827.55|30827.55|30811.08|30811.08|30827.55|30827.55|30811.08|30811.08|0
1641911400000|2022-01-11 14:30:00|30806.77|30806.77|30804.99|30804.99|30811.08|30811.08|30802.47|30802.47|0
1641911700000|2022-01-11 14:35:00|30800.69|30800.69|30779.16|30779.16|30800.69|30800.69|30775.6|30775.6|0
1641912000000|2022-01-11 14:40:00|30777.38|30777.38|30784.49|30784.49|30788.79|30788.79|30777.38|30777.38|0
1641912300000|2022-01-11 14:45:00|30782.71|30782.71|30797.41|30797.41|30797.41|30797.41|30782.71|30782.71|0
1641912600000|2022-01-11 14:50:00|30801.71|30801.71|30806.77|30806.77|30811.08|30811.08|30799.94|30799.94|0
1641912900000|2022-01-11 14:55:00|30804.99|30804.99|30802.47|30802.47|30806.77|30806.77|30796.38|30796.38|0
1641913200000|2022-01-11 15:00:00|30806.77|30806.77|30863.78|30863.78|30869.87|30869.87|30806.77|30806.77|0
1641913500000|2022-01-11 15:05:00|30868.09|30868.09|30975|30975|30979.3|30979.3|30863.78|30863.78|0
1641913800000|2022-01-11 15:10:00|30983.61|30983.61|31027.43|31027.43|31080.13|31080.13|30979.3|30979.3|0
1641914100000|2022-01-11 15:15:00|31031.73|31031.73|30955.72|30955.72|31031.73|31031.73|30882.51|30882.51|0
1641914400000|2022-01-11 15:20:00|30960.03|30960.03|30955.45|30955.45|30964.81|30964.81|30903.77|30903.77|0
1641914700000|2022-01-11 15:25:00|30957.23|30957.23|30932.89|30932.89|30961.53|30961.53|30928.58|30928.58|0
1641915000000|2022-01-11 15:30:00|30928.58|30928.58|30906.3|30906.3|30941.5|30941.5|30906.3|30906.3|0
1641915300000|2022-01-11 15:35:00|30901.99|30901.99|31027.15|31027.15|31027.15|31027.15|30895.91|30895.91|0
1641915600000|2022-01-11 15:40:00|31022.85|31022.85|30976.23|30976.23|31022.85|31022.85|30964.06|30964.06|0
1641915900000|2022-01-11 15:45:00|30971.92|30971.92|31027.15|31027.15|31027.15|31027.15|30967.62|30967.62|0
1641916200000|2022-01-11 15:50:00|31022.85|31022.85|31026.4|31026.4|31076.58|31076.58|31013.48|31013.48|0
1641916500000|2022-01-11 15:55:00|31028.18|31028.18|31030.71|31030.71|31060.1|31060.1|31027.15|31027.15|0
1641916800000|2022-01-11 16:00:00|31035.02|31035.02|31054.02|31054.02|31093.8|31093.8|31030.71|31030.71|0
1641917100000|2022-01-11 16:05:00|31049.71|31049.71|31114.58|31114.58|31114.58|31114.58|31045.41|31045.41|0
1641917400000|2022-01-11 16:10:00|31110.28|31110.28|31097.36|31097.36|31131.81|31131.81|31069.74|31069.74|0
1641917700000|2022-01-11 16:15:00|31101.66|31101.66|31117.86|31117.86|31147.26|31147.26|31097.36|31097.36|0
1641918000000|2022-01-11 16:20:00|31119.64|31119.64|31076.58|31076.58|31119.64|31119.64|31042.88|31042.88|0
1641918300000|2022-01-11 16:25:00|31068.72|31068.72|31049.44|31049.44|31068.72|31068.72|30990.93|30990.93|0
1641975300000|2022-01-12 08:15:00|31083.62|31083.62|31052.45|31052.45|31117.32|31117.32|31052.45|31052.45|0
1641975600000|2022-01-12 08:20:00|31048.89|31048.89|31051.42|31051.42|31094.76|31094.76|31048.89|31048.89|0
1641975900000|2022-01-12 08:25:00|31053.2|31053.2|31054.7|31054.7|31092.98|31092.98|31050.4|31050.4|0
1641976200000|2022-01-12 08:30:00|31063.32|31063.32|31057.99|31057.99|31063.32|31063.32|31013.9|31013.9|0
1641976500000|2022-01-12 08:35:00|31056.21|31056.21|31119.57|31119.57|31146.44|31146.44|31056.21|31056.21|0
1641976800000|2022-01-12 08:40:00|31117.8|31117.8|31103.1|31103.1|31117.8|31117.8|31083.34|31083.34|0
1641977100000|2022-01-12 08:45:00|31101.32|31101.32|31065.09|31065.09|31109.94|31109.94|31065.09|31065.09|0
1641977400000|2022-01-12 08:50:00|31063.32|31063.32|31114.52|31114.52|31118.07|31118.07|31063.32|31063.32|0
1641977700000|2022-01-12 08:55:00|31110.21|31110.21|31112.74|31112.74|31124.91|31124.91|31106.65|31106.65|0
1641978000000|2022-01-12 09:00:00|31110.96|31110.96|31115.27|31115.27|31119.57|31119.57|31085.87|31085.87|0
1641978300000|2022-01-12 09:05:00|31119.57|31119.57|31141.38|31141.38|31143.91|31143.91|31106.65|31106.65|0
1641978600000|2022-01-12 09:10:00|31154.3|31154.3|31133.52|31133.52|31159.63|31159.63|31133.52|31133.52|0
1641978900000|2022-01-12 09:15:00|31131.74|31131.74|31108.43|31108.43|31131.74|31131.74|31092.71|31092.71|0
1641979200000|2022-01-12 09:20:00|31112.74|31112.74|31077.26|31077.26|31117.04|31117.04|31073.71|31073.71|0
1641979500000|2022-01-12 09:25:00|31085.87|31085.87|31107.41|31107.41|31111.71|31111.71|31085.87|31085.87|0
1641979800000|2022-01-12 09:30:00|31105.63|31105.63|31098.79|31098.79|31117.8|31117.8|31092.71|31092.71|0
1641980100000|2022-01-12 09:35:00|31107.41|31107.41|31063.32|31063.32|31107.41|31107.41|31063.32|31063.32|0
1641980400000|2022-01-12 09:40:00|31065.09|31065.09|31071.93|31071.93|31097.02|31097.02|31062.56|31062.56|0
1641980700000|2022-01-12 09:45:00|31063.32|31063.32|31048.62|31048.62|31063.32|31063.32|31042.54|31042.54|0
1641981000000|2022-01-12 09:50:00|31044.31|31044.31|31020.25|31020.25|31052.93|31052.93|31020.25|31020.25|0
1641981300000|2022-01-12 09:55:00|31028.86|31028.86|31037.48|31037.48|31042.81|31042.81|31015.95|31015.95|0
1641981600000|2022-01-12 10:00:00|31028.86|31028.86|30977.94|30977.94|31030.64|31030.64|30977.94|30977.94|0
1641981900000|2022-01-12 10:05:00|30969.33|30969.33|30983|30983|30984.77|30984.77|30957.91|30957.91|0
1641982200000|2022-01-12 10:10:00|30974.38|30974.38|30992.36|30992.36|31000.98|31000.98|30972.61|30972.61|0
1641982500000|2022-01-12 10:15:00|30994.14|30994.14|31013.9|31013.9|31030.37|31030.37|30989.83|30989.83|0
1641982800000|2022-01-12 10:20:00|31009.59|31009.59|30993.11|30993.11|31009.59|31009.59|30982.72|30982.72|0
1641983100000|2022-01-12 10:25:00|30984.5|30984.5|30987.03|30987.03|30991.34|30991.34|30978.42|30978.42|0
1641983400000|2022-01-12 10:30:00|30988.81|30988.81|30999.95|30999.95|31001.73|31001.73|30988.81|30988.81|0
1641983700000|2022-01-12 10:35:00|30995.64|30995.64|31011.09|31011.09|31011.09|31011.09|30992.09|30992.09|0
1641984000000|2022-01-12 10:40:00|31006.79|31006.79|30994.62|30994.62|31011.09|31011.09|30992.84|30992.84|0
1641984300000|2022-01-12 10:45:00|30998.93|30998.93|31013.62|31013.62|31017.18|31017.18|30994.62|30994.62|0
1641984600000|2022-01-12 10:50:00|31009.32|31009.32|30986.01|30986.01|31009.32|31009.32|30984.23|30984.23|0
1641984900000|2022-01-12 10:55:00|30982.45|30982.45|30978.15|30978.15|30982.45|30982.45|30970.28|30970.28|0
1641985200000|2022-01-12 11:00:00|30982.45|30982.45|31005.01|31005.01|31006.79|31006.79|30978.15|30978.15|0
1641985500000|2022-01-12 11:05:00|31009.32|31009.32|31008.29|31008.29|31033.65|31033.65|31008.29|31008.29|0
1641985800000|2022-01-12 11:10:00|30999.68|30999.68|31000.43|31000.43|31017.66|31017.66|30970.28|30970.28|0
1641986100000|2022-01-12 11:15:00|30996.12|30996.12|30989.01|30989.01|30996.12|30996.12|30976.85|30976.85|0
1641986400000|2022-01-12 11:20:00|30984.71|30984.71|31020.94|31020.94|31020.94|31020.94|30984.71|30984.71|0
1641986700000|2022-01-12 11:25:00|31025.24|31025.24|30995.58|30995.58|31027.02|31027.02|30993.05|30993.05|0
1641987000000|2022-01-12 11:30:00|30999.88|30999.88|30999.13|30999.13|31015.61|31015.61|30999.13|30999.13|0
1641987300000|2022-01-12 11:35:00|30994.83|30994.83|30984.43|30984.43|30995.58|30995.58|30984.43|30984.43|0
1641987600000|2022-01-12 11:40:00|30986.21|30986.21|30977.6|30977.6|30994.07|30994.07|30977.6|30977.6|0
1641987900000|2022-01-12 11:45:00|30974.04|30974.04|30991.27|30991.27|30993.8|30993.8|30969.74|30969.74|0
1641988200000|2022-01-12 11:50:00|30995.58|30995.58|30994.55|30994.55|31012.8|31012.8|30985.19|30985.19|0
1641988500000|2022-01-12 11:55:00|30990.25|30990.25|30947.93|30947.93|30990.25|30990.25|30944.38|30944.38|0
1641988800000|2022-01-12 12:00:00|30944.38|30944.38|30973.02|30973.02|30974.8|30974.8|30941.85|30941.85|0
1641989100000|2022-01-12 12:05:00|30977.33|30977.33|30951.21|30951.21|30977.33|30977.33|30951.21|30951.21|0
1641989400000|2022-01-12 12:10:00|30946.91|30946.91|30915.74|30915.74|30946.91|30946.91|30898.51|30898.51|0
1641989700000|2022-01-12 12:15:00|30917.51|30917.51|30939.05|30939.05|30943.35|30943.35|30917.51|30917.51|0
1641990000000|2022-01-12 12:20:00|30935.49|30935.49|30927.63|30927.63|30937.27|30937.27|30919.02|30919.02|0
1641990300000|2022-01-12 12:25:00|30929.41|30929.41|30917.24|30917.24|30929.41|30929.41|30915.46|30915.46|0
1641990600000|2022-01-12 12:30:00|30919.02|30919.02|30920.8|30920.8|30938.02|30938.02|30914.71|30914.71|0
1641990900000|2022-01-12 12:35:00|30919.02|30919.02|30899.26|30899.26|30919.02|30919.02|30895.71|30895.71|0
1641991200000|2022-01-12 12:40:00|30907.88|30907.88|30918.27|30918.27|30926.88|30926.88|30907.88|30907.88|0
1641991500000|2022-01-12 12:45:00|30924.35|30924.35|30938.29|30938.29|30950.46|30950.46|30924.35|30924.35|0
1641991800000|2022-01-12 12:50:00|30936.52|30936.52|30950.46|30950.46|30963.38|30963.38|30935.77|30935.77|0
1641992100000|2022-01-12 12:55:00|30941.85|30941.85|30948.68|30948.68|30963.38|30963.38|30940.07|30940.07|0
1641992400000|2022-01-12 13:00:00|30957.3|30957.3|30947.93|30947.93|30959.08|30959.08|30942.6|30942.6|0
1641992700000|2022-01-12 13:05:00|30943.63|30943.63|30972.27|30972.27|30976.57|30976.57|30939.32|30939.32|0
1641993000000|2022-01-12 13:10:00|30976.57|30976.57|30959.35|30959.35|30978.35|30978.35|30955.04|30955.04|0
1641993300000|2022-01-12 13:15:00|30957.57|30957.57|30974.8|30974.8|30974.8|30974.8|30947.18|30947.18|0
1641993600000|2022-01-12 13:20:00|30976.57|30976.57|30997.9|30997.9|30997.9|30997.9|30968.99|30968.99|0
1641993900000|2022-01-12 13:25:00|30999.68|30999.68|31030.85|31030.85|31030.85|31030.85|30994.62|30994.62|0
1641994200000|2022-01-12 13:30:00|31020.46|31020.46|31011.84|31011.84|31034.4|31034.4|30994.62|30994.62|0
1641994500000|2022-01-12 13:35:00|31007.54|31007.54|31034.13|31034.13|31038.44|31038.44|31007.54|31007.54|0
1641994800000|2022-01-12 13:40:00|31038.44|31038.44|31036.66|31036.66|31053.13|31053.13|31034.13|31034.13|0
1641995100000|2022-01-12 13:45:00|31028.05|31028.05|31028.05|31028.05|31038.44|31038.44|30996.12|30996.12|0
1641995400000|2022-01-12 13:50:00|31023.74|31023.74|31021.96|31021.96|31032.35|31032.35|31015.88|31015.88|0
1641995700000|2022-01-12 13:55:00|31017.66|31017.66|30996.88|30996.88|31020.18|31020.18|30996.88|30996.88|0
1641996000000|2022-01-12 14:00:00|30998.65|30998.65|30995.37|30995.37|31004.74|31004.74|30983.96|30983.96|0
1641996300000|2022-01-12 14:05:00|30997.15|30997.15|31028.32|31028.32|31036.18|31036.18|30997.15|30997.15|0
1641996600000|2022-01-12 14:10:00|31024.01|31024.01|31040.49|31040.49|31040.49|31040.49|31019.71|31019.71|0
1641996900000|2022-01-12 14:15:00|31027.57|31027.57|31070.63|31070.63|31070.63|31070.63|31027.57|31027.57|0
1641997200000|2022-01-12 14:20:00|31066.33|31066.33|31102.83|31102.83|31122.58|31122.58|31062.02|31062.02|0
1641997500000|2022-01-12 14:25:00|31101.05|31101.05|31150.47|31150.47|31154.78|31154.78|31101.05|31101.05|0
1641997800000|2022-01-12 14:30:00|31159.08|31159.08|31082.05|31082.05|31172|31172|31070.15|31070.15|0
1641998100000|2022-01-12 14:35:00|31086.35|31086.35|31103.58|31103.58|31103.58|31103.58|31012.87|31012.87|0
1641998400000|2022-01-12 14:40:00|31105.36|31105.36|31155.53|31155.53|31199.62|31199.62|31105.36|31105.36|0
1641998700000|2022-01-12 14:45:00|31146.92|31146.92|31182.39|31182.39|31216.85|31216.85|31138.3|31138.3|0
1641999000000|2022-01-12 14:50:00|31173.78|31173.78|31141.59|31141.59|31173.78|31173.78|31133.72|31133.72|0
1641999300000|2022-01-12 14:55:00|31150.2|31150.2|31163.12|31163.12|31176.79|31176.79|31134.48|31134.48|0
1641999600000|2022-01-12 15:00:00|31167.42|31167.42|31101.8|31101.8|31167.42|31167.42|31073.16|31073.16|0
1641999900000|2022-01-12 15:05:00|31093.19|31093.19|31126.14|31126.14|31148.42|31148.42|31088.88|31088.88|0
1642000200000|2022-01-12 15:10:00|31121.83|31121.83|31069.88|31069.88|31121.83|31121.83|31069.88|31069.88|0
1642000500000|2022-01-12 15:15:00|31074.19|31074.19|31056.96|31056.96|31088.88|31088.88|31048.35|31048.35|0
1642000800000|2022-01-12 15:20:00|31061.27|31061.27|31051.9|31051.9|31105.36|31105.36|31047.59|31047.59|0
1642001100000|2022-01-12 15:25:00|31047.59|31047.59|31068.38|31068.38|31068.38|31068.38|31023.53|31023.53|0
1642001400000|2022-01-12 15:30:00|31070.15|31070.15|31097.02|31097.02|31130.72|31130.72|31070.15|31070.15|0
1642001700000|2022-01-12 15:35:00|31095.24|31095.24|31105.63|31105.63|31114.24|31114.24|31082.32|31082.32|0
1642002000000|2022-01-12 15:40:00|31101.32|31101.32|31109.18|31109.18|31111.71|31111.71|31086.63|31086.63|0
1642002300000|2022-01-12 15:45:00|31113.49|31113.49|31122.1|31122.1|31141.11|31141.11|31103.1|31103.1|0
1642002600000|2022-01-12 15:50:00|31126.41|31126.41|31170.5|31170.5|31170.5|31170.5|31107.41|31107.41|0
1642002900000|2022-01-12 15:55:00|31174.81|31174.81|31181.64|31181.64|31196.34|31196.34|31168.72|31168.72|0
1642003200000|2022-01-12 16:00:00|31185.95|31185.95|31172|31172|31209.26|31209.26|31164.42|31164.42|0
1642003500000|2022-01-12 16:05:00|31176.31|31176.31|31155.53|31155.53|31218.62|31218.62|31147.67|31147.67|0
1642003800000|2022-01-12 16:10:00|31146.92|31146.92|31157.31|31157.31|31170.23|31170.23|31145.14|31145.14|0
1642004100000|2022-01-12 16:15:00|31153|31153|31126.89|31126.89|31153|31153|31121.83|31121.83|0
1642004400000|2022-01-12 16:20:00|31125.11|31125.11|31112.19|31112.19|31131.2|31131.2|31095.72|31095.72|0
1642004700000|2022-01-12 16:25:00|31107.89|31107.89|31087.11|31087.11|31126.89|31126.89|31087.11|31087.11|0
1642061700000|2022-01-13 08:15:00|31312.41|31312.41|31267.29|31267.29|31312.41|31312.41|31257.65|31257.65|0
1642062000000|2022-01-13 08:20:00|31258.68|31258.68|31253.62|31253.62|31273.38|31273.38|31253.62|31253.62|0
1642062300000|2022-01-13 08:25:00|31257.93|31257.93|31252.6|31252.6|31270.85|31270.85|31225.73|31225.73|0
1642062600000|2022-01-13 08:30:00|31261.21|31261.21|31311.66|31311.66|31314.18|31314.18|31261.21|31261.21|0
1642062900000|2022-01-13 08:35:00|31315.96|31315.96|31322.8|31322.8|31327.1|31327.1|31301.27|31301.27|0
1642063200000|2022-01-13 08:40:00|31327.1|31327.1|31362.58|31362.58|31367.64|31367.64|31321.02|31321.02|0
1642063500000|2022-01-13 08:45:00|31352.19|31352.19|31382.61|31382.61|31386.92|31386.92|31327.1|31327.1|0
1642063800000|2022-01-13 08:50:00|31379.05|31379.05|31366.14|31366.14|31379.05|31379.05|31357.52|31357.52|0
1642064100000|2022-01-13 08:55:00|31361.83|31361.83|31386.16|31386.16|31386.16|31386.16|31361.83|31361.83|0
1642064400000|2022-01-13 09:00:00|31381.86|31381.86|31378.3|31378.3|31392.25|31392.25|31374|31374|0
1642064700000|2022-01-13 09:05:00|31384.39|31384.39|31400.86|31400.86|31408.72|31408.72|31375.77|31375.77|0
1642065000000|2022-01-13 09:10:00|31396.55|31396.55|31394.02|31394.02|31403.39|31403.39|31373.24|31373.24|0
1642065300000|2022-01-13 09:15:00|31389.72|31389.72|31359.57|31359.57|31393.27|31393.27|31359.57|31359.57|0
1642065600000|2022-01-13 09:20:00|31355.27|31355.27|31342.07|31342.07|31359.57|31359.57|31321.29|31321.29|0
1642065900000|2022-01-13 09:25:00|31343.85|31343.85|31382.88|31382.88|31382.88|31382.88|31343.85|31343.85|0
1642066200000|2022-01-13 09:30:00|31381.1|31381.1|31393.55|31393.55|31404.69|31404.69|31379.33|31379.33|0
1642066500000|2022-01-13 09:35:00|31389.24|31389.24|31380.63|31380.63|31405.71|31405.71|31377.07|31377.07|0
1642066800000|2022-01-13 09:40:00|31389.24|31389.24|31409.27|31409.27|31409.27|31409.27|31387.46|31387.46|0
1642067100000|2022-01-13 09:45:00|31413.57|31413.57|31393.82|31393.82|31423.96|31423.96|31389.51|31389.51|0
1642067400000|2022-01-13 09:50:00|31389.51|31389.51|31390.26|31390.26|31400.65|31400.65|31381.65|31381.65|0
1642067700000|2022-01-13 09:55:00|31398.88|31398.88|31410.02|31410.02|31415.35|31415.35|31398.88|31398.88|0
1642068000000|2022-01-13 10:00:00|31405.71|31405.71|31386.71|31386.71|31405.71|31405.71|31381.38|31381.38|0
1642068300000|2022-01-13 10:05:00|31391.02|31391.02|31416.38|31416.38|31416.38|31416.38|31391.02|31391.02|0
1642068600000|2022-01-13 10:10:00|31412.07|31412.07|31414.6|31414.6|31424.99|31424.99|31412.07|31412.07|0
1642068900000|2022-01-13 10:15:00|31410.29|31410.29|31418.15|31418.15|31418.15|31418.15|31397.37|31397.37|0
1642069200000|2022-01-13 10:20:00|31422.46|31422.46|31413.09|31413.09|31432.85|31432.85|31411.32|31411.32|0
1642069500000|2022-01-13 10:25:00|31414.87|31414.87|31410.57|31410.57|31419.18|31419.18|31398.4|31398.4|0
1642069800000|2022-01-13 10:30:00|31408.79|31408.79|31417.13|31417.13|31418.91|31418.91|31402.43|31402.43|0
1642070100000|2022-01-13 10:35:00|31418.91|31418.91|31408.51|31408.51|31420.68|31420.68|31404.96|31404.96|0
1642070400000|2022-01-13 10:40:00|31404.21|31404.21|31407.01|31407.01|31412.82|31412.82|31398.12|31398.12|0
1642070700000|2022-01-13 10:45:00|31402.7|31402.7|31374.06|31374.06|31402.7|31402.7|31367.98|31367.98|0
1642071000000|2022-01-13 10:50:00|31384.45|31384.45|31386.98|31386.98|31393.07|31393.07|31380.15|31380.15|0
1642071300000|2022-01-13 10:55:00|31385.21|31385.21|31373.04|31373.04|31385.21|31385.21|31368.73|31368.73|0
1642071600000|2022-01-13 11:00:00|31374.82|31374.82|31376.59|31376.59|31376.59|31376.59|31366.2|31366.2|0
1642071900000|2022-01-13 11:05:00|31374.82|31374.82|31398.12|31398.12|31399.9|31399.9|31374.82|31374.82|0
1642072200000|2022-01-13 11:10:00|31399.9|31399.9|31405.23|31405.23|31424.24|31424.24|31399.9|31399.9|0
1642072500000|2022-01-13 11:15:00|31403.46|31403.46|31424.99|31424.99|31428.54|31428.54|31399.15|31399.15|0
1642072800000|2022-01-13 11:20:00|31428.54|31428.54|31394.84|31394.84|31428.54|31428.54|31394.84|31394.84|0
1642073100000|2022-01-13 11:25:00|31396.62|31396.62|31383.7|31383.7|31396.62|31396.62|31383.7|31383.7|0
1642073400000|2022-01-13 11:30:00|31381.92|31381.92|31390.54|31390.54|31404.48|31404.48|31381.92|31381.92|0
1642073700000|2022-01-13 11:35:00|31386.23|31386.23|31390.54|31390.54|31399.15|31399.15|31384.45|31384.45|0
1642074000000|2022-01-13 11:40:00|31386.23|31386.23|31393.07|31393.07|31399.15|31399.15|31381.92|31381.92|0
1642074300000|2022-01-13 11:45:00|31388.76|31388.76|31380.15|31380.15|31388.76|31388.76|31378.37|31378.37|0
1642074600000|2022-01-13 11:50:00|31381.92|31381.92|31380.15|31380.15|31388.01|31388.01|31380.15|31380.15|0
1642074900000|2022-01-13 11:55:00|31384.45|31384.45|31381.92|31381.92|31388.01|31388.01|31377.62|31377.62|0
1642075200000|2022-01-13 12:00:00|31386.23|31386.23|31381.92|31381.92|31388.01|31388.01|31377.62|31377.62|0
1642075500000|2022-01-13 12:05:00|31385.48|31385.48|31404.48|31404.48|31406.26|31406.26|31385.48|31385.48|0
1642075800000|2022-01-13 12:10:00|31402.7|31402.7|31396.62|31396.62|31402.7|31402.7|31394.84|31394.84|0
1642076100000|2022-01-13 12:15:00|31400.93|31400.93|31423.48|31423.48|31423.48|31423.48|31400.93|31400.93|0
1642076400000|2022-01-13 12:20:00|31427.79|31427.79|31432.1|31432.1|31432.1|31432.1|31423.48|31423.48|0
1642076700000|2022-01-13 12:25:00|31419.18|31419.18|31400.93|31400.93|31419.18|31419.18|31400.93|31400.93|0
1642077000000|2022-01-13 12:30:00|31405.23|31405.23|31470.86|31470.86|31470.86|31470.86|31405.23|31405.23|0
1642077300000|2022-01-13 12:35:00|31466.55|31466.55|31460.47|31460.47|31466.55|31466.55|31456.16|31456.16|0
1642077600000|2022-01-13 12:40:00|31464.77|31464.77|31478.72|31478.72|31479.47|31479.47|31462.24|31462.24|0
1642077900000|2022-01-13 12:45:00|31483.02|31483.02|31474.41|31474.41|31483.02|31483.02|31474.41|31474.41|0
1642078200000|2022-01-13 12:50:00|31487.33|31487.33|31491.64|31491.64|31508.86|31508.86|31478.72|31478.72|0
1642078500000|2022-01-13 12:55:00|31489.86|31489.86|31489.11|31489.11|31497.72|31497.72|31481.25|31481.25|0
1642078800000|2022-01-13 13:00:00|31493.41|31493.41|31477.69|31477.69|31493.41|31493.41|31477.69|31477.69|0
1642079100000|2022-01-13 13:05:00|31473.39|31473.39|31494.17|31494.17|31494.17|31494.17|31473.39|31473.39|0
1642079400000|2022-01-13 13:10:00|31484.53|31484.53|31507.08|31507.08|31511.39|31511.39|31484.53|31484.53|0
1642079700000|2022-01-13 13:15:00|31503.53|31503.53|31534.7|31534.7|31539.01|31539.01|31497.45|31497.45|0
1642080000000|2022-01-13 13:20:00|31532.92|31532.92|31511.39|31511.39|31532.92|31532.92|31511.39|31511.39|0
1642080300000|2022-01-13 13:25:00|31515.7|31515.7|31534.7|31534.7|31536.48|31536.48|31515.7|31515.7|0
1642080600000|2022-01-13 13:30:00|31539.01|31539.01|31515.7|31515.7|31539.01|31539.01|31515.7|31515.7|0
1642080900000|2022-01-13 13:35:00|31513.92|31513.92|31467.3|31467.3|31513.92|31513.92|31467.3|31467.3|0
1642081200000|2022-01-13 13:40:00|31471.61|31471.61|31477.69|31477.69|31486.3|31486.3|31471.61|31471.61|0
1642081500000|2022-01-13 13:45:00|31473.39|31473.39|31477.69|31477.69|31477.69|31477.69|31469.08|31469.08|0
1642081800000|2022-01-13 13:50:00|31479.47|31479.47|31494.92|31494.92|31494.92|31494.92|31473.39|31473.39|0
1642082100000|2022-01-13 13:55:00|31503.53|31503.53|31437.16|31437.16|31507.84|31507.84|31437.16|31437.16|0
1642082400000|2022-01-13 14:00:00|31441.46|31441.46|31451.85|31451.85|31451.85|31451.85|31439.69|31439.69|0
1642082700000|2022-01-13 14:05:00|31447.55|31447.55|31409.54|31409.54|31447.55|31447.55|31409.54|31409.54|0
1642083000000|2022-01-13 14:10:00|31413.85|31413.85|31416.38|31416.38|31419.93|31419.93|31408.51|31408.51|0
1642083300000|2022-01-13 14:15:00|31420.68|31420.68|31431.07|31431.07|31432.85|31432.85|31420.68|31420.68|0
1642083600000|2022-01-13 14:20:00|31435.38|31435.38|31428.54|31428.54|31441.46|31441.46|31426.77|31426.77|0
1642083900000|2022-01-13 14:25:00|31426.77|31426.77|31440.71|31440.71|31449.32|31449.32|31426.77|31426.77|0
1642084200000|2022-01-13 14:30:00|31442.49|31442.49|31462.24|31462.24|31468.33|31468.33|31375.84|31375.84|0
1642084500000|2022-01-13 14:35:00|31472.63|31472.63|31475.16|31475.16|31487.33|31487.33|31459.71|31459.71|0
1642084800000|2022-01-13 14:40:00|31470.86|31470.86|31504.56|31504.56|31528.62|31528.62|31466.55|31466.55|0
1642085100000|2022-01-13 14:45:00|31500.25|31500.25|31425.26|31425.26|31540.78|31540.78|31425.26|31425.26|0
1642085400000|2022-01-13 14:50:00|31423.48|31423.48|31465.8|31465.8|31476.94|31476.94|31421.71|31421.71|0
1642085700000|2022-01-13 14:55:00|31461.49|31461.49|31438.18|31438.18|31470.1|31470.1|31438.18|31438.18|0
1642086000000|2022-01-13 15:00:00|31433.87|31433.87|31470.1|31470.1|31495.94|31495.94|31433.87|31433.87|0
1642086300000|2022-01-13 15:05:00|31474.41|31474.41|31459.44|31459.44|31491.64|31491.64|31443.99|31443.99|0
1642086600000|2022-01-13 15:10:00|31468.05|31468.05|31477.69|31477.69|31496.69|31496.69|31460.47|31460.47|0
1642086900000|2022-01-13 15:15:00|31473.39|31473.39|31464.5|31464.5|31495.67|31495.67|31461.22|31461.22|0
1642087200000|2022-01-13 15:20:00|31460.19|31460.19|31454.11|31454.11|31486.03|31486.03|31448.03|31448.03|0
1642087500000|2022-01-13 15:25:00|31449.8|31449.8|31458.42|31458.42|31490.34|31490.34|31449.8|31449.8|0
1642087800000|2022-01-13 15:30:00|31467.03|31467.03|31549.4|31549.4|31568.4|31568.4|31467.03|31467.03|0
1642088100000|2022-01-13 15:35:00|31558.01|31558.01|31556.51|31556.51|31577.01|31577.01|31513.17|31513.17|0
1642088400000|2022-01-13 15:40:00|31565.12|31565.12|31546.12|31546.12|31569.43|31569.43|31524.58|31524.58|0
1642088700000|2022-01-13 15:45:00|31541.81|31541.81|31575.51|31575.51|31597.04|31597.04|31537.5|31537.5|0
1642089000000|2022-01-13 15:50:00|31571.2|31571.2|31590.96|31590.96|31624.66|31624.66|31569.43|31569.43|0
1642089300000|2022-01-13 15:55:00|31586.65|31586.65|31583.64|31583.64|31590.48|31590.48|31569.43|31569.43|0
1642089600000|2022-01-13 16:00:00|31581.87|31581.87|31619.87|31619.87|31638.88|31638.88|31577.56|31577.56|0
1642089900000|2022-01-13 16:05:00|31611.26|31611.26|31624.18|31624.18|31628.49|31628.49|31594.79|31594.79|0
1642090200000|2022-01-13 16:10:00|31628.49|31628.49|31656.85|31656.85|31662.94|31662.94|31628.49|31628.49|0
1642090500000|2022-01-13 16:15:00|31648.24|31648.24|31620.62|31620.62|31648.24|31648.24|31620.62|31620.62|0
1642090800000|2022-01-13 16:20:00|31624.93|31624.93|31638.88|31638.88|31645.71|31645.71|31620.62|31620.62|0
1642091100000|2022-01-13 16:25:00|31640.65|31640.65|31644.96|31644.96|31661.43|31661.43|31627.73|31627.73|0
1642148100000|2022-01-14 08:15:00|31658.36|31658.36|31665.95|31665.95|31696.09|31696.09|31643.39|31643.39|0
1642148400000|2022-01-14 08:20:00|31674.56|31674.56|31690.01|31690.01|31714.82|31714.82|31630.2|31630.2|0
1642148700000|2022-01-14 08:25:00|31694.31|31694.31|31666.42|31666.42|31694.31|31694.31|31664.92|31664.92|0
1642149000000|2022-01-14 08:30:00|31664.65|31664.65|31665.4|31665.4|31685.43|31685.43|31652.48|31652.48|0
1642149300000|2022-01-14 08:35:00|31652.48|31652.48|31701.15|31701.15|31722.68|31722.68|31652.48|31652.48|0
1642149600000|2022-01-14 08:40:00|31696.84|31696.84|31684.68|31684.68|31697.6|31697.6|31680.37|31680.37|0
1642149900000|2022-01-14 08:45:00|31676.81|31676.81|31651.73|31651.73|31678.59|31678.59|31647.42|31647.42|0
1642150200000|2022-01-14 08:50:00|31647.42|31647.42|31719.13|31719.13|31719.13|31719.13|31643.12|31643.12|0
1642150500000|2022-01-14 08:55:00|31717.35|31717.35|31735.33|31735.33|31735.33|31735.33|31706.96|31706.96|0
1642150800000|2022-01-14 09:00:00|31739.63|31739.63|31755.08|31755.08|31761.17|31761.17|31714.55|31714.55|0
1642151100000|2022-01-14 09:05:00|31746.47|31746.47|31757.89|31757.89|31757.89|31757.89|31731.77|31731.77|0
1642151400000|2022-01-14 09:10:00|31770.81|31770.81|31784.75|31784.75|31785.5|31785.5|31757.89|31757.89|0
1642151700000|2022-01-14 09:15:00|31789.06|31789.06|31768.28|31768.28|31789.06|31789.06|31756.11|31756.11|0
1642152000000|2022-01-14 09:20:00|31766.5|31766.5|31786.53|31786.53|31786.53|31786.53|31757.89|31757.89|0
1642152300000|2022-01-14 09:25:00|31795.14|31795.14|31772.58|31772.58|31795.14|31795.14|31751.8|31751.8|0
1642152600000|2022-01-14 09:30:00|31776.89|31776.89|31808.81|31808.81|31808.81|31808.81|31772.58|31772.58|0
1642152900000|2022-01-14 09:35:00|31804.5|31804.5|31829.59|31829.59|31834.65|31834.65|31804.5|31804.5|0
1642153200000|2022-01-14 09:40:00|31825.29|31825.29|31828.84|31828.84|31839.98|31839.98|31825.29|31825.29|0
1642153500000|2022-01-14 09:45:00|31837.45|31837.45|31850.37|31850.37|31863.29|31863.29|31837.45|31837.45|0
1642153800000|2022-01-14 09:50:00|31854.68|31854.68|31856.46|31856.46|31871.15|31871.15|31841.76|31841.76|0
1642154100000|2022-01-14 09:55:00|31852.15|31852.15|31864.32|31864.32|31877.24|31877.24|31850.37|31850.37|0
1642154400000|2022-01-14 10:00:00|31862.54|31862.54|31876.21|31876.21|31884.82|31884.82|31854.68|31854.68|0
1642154700000|2022-01-14 10:05:00|31871.9|31871.9|31858.23|31858.23|31873.68|31873.68|31833.15|31833.15|0
1642155000000|2022-01-14 10:10:00|31866.85|31866.85|31881.54|31881.54|31885.85|31885.85|31853.93|31853.93|0
1642155300000|2022-01-14 10:15:00|31886.87|31886.87|31855.7|31855.7|31895.49|31895.49|31851.4|31851.4|0
1642155600000|2022-01-14 10:20:00|31851.4|31851.4|31823.78|31823.78|31853.93|31853.93|31823.78|31823.78|0
1642155900000|2022-01-14 10:25:00|31828.09|31828.09|31852.42|31852.42|31852.42|31852.42|31828.09|31828.09|0
1642156200000|2022-01-14 10:30:00|31850.65|31850.65|31870.4|31870.4|31879.01|31879.01|31840.25|31840.25|0
1642156500000|2022-01-14 10:35:00|31866.09|31866.09|31846.07|31846.07|31866.09|31866.09|31846.07|31846.07|0
1642156800000|2022-01-14 10:40:00|31841.76|31841.76|31868.62|31868.62|31872.93|31872.93|31841.76|31841.76|0
1642157100000|2022-01-14 10:45:00|31860.01|31860.01|31833.15|31833.15|31864.32|31864.32|31833.15|31833.15|0
1642157400000|2022-01-14 10:50:00|31841.76|31841.76|31860.76|31860.76|31869.38|31869.38|31829.59|31829.59|0
1642157700000|2022-01-14 10:55:00|31856.46|31856.46|31839.98|31839.98|31866.85|31866.85|31839.98|31839.98|0
1642158000000|2022-01-14 11:00:00|31844.29|31844.29|31876.21|31876.21|31880.52|31880.52|31838.2|31838.2|0
1642158300000|2022-01-14 11:05:00|31880.52|31880.52|31895.21|31895.21|31908.13|31908.13|31880.52|31880.52|0
1642158600000|2022-01-14 11:10:00|31893.44|31893.44|31880.52|31880.52|31893.44|31893.44|31871.9|31871.9|0
1642158900000|2022-01-14 11:15:00|31878.74|31878.74|31876.96|31876.96|31887.35|31887.35|31872.66|31872.66|0
1642159200000|2022-01-14 11:20:00|31875.19|31875.19|31878.74|31878.74|31878.74|31878.74|31875.19|31875.19|0
1642159500000|2022-01-14 11:25:00|31874.43|31874.43|31910.94|31910.94|31923.86|31923.86|31865.82|31865.82|0
1642159800000|2022-01-14 11:30:00|31906.63|31906.63|31914.49|31914.49|31914.49|31914.49|31904.85|31904.85|0
1642160100000|2022-01-14 11:35:00|31918.04|31918.04|31916.27|31916.27|31926.66|31926.66|31916.27|31916.27|0
1642160400000|2022-01-14 11:40:00|31911.96|31911.96|31927.41|31927.41|31927.41|31927.41|31901.57|31901.57|0
1642160700000|2022-01-14 11:45:00|31923.1|31923.1|31944.91|31944.91|31944.91|31944.91|31916.27|31916.27|0
1642161000000|2022-01-14 11:50:00|31949.21|31949.21|31936.02|31936.02|31961.11|31961.11|31936.02|31936.02|0
1642161300000|2022-01-14 11:55:00|31940.33|31940.33|31939.58|31939.58|31952.5|31952.5|31926.66|31926.66|0
1642161600000|2022-01-14 12:00:00|31937.8|31937.8|31923.86|31923.86|31937.8|31937.8|31910.94|31910.94|0
1642161900000|2022-01-14 12:05:00|31919.55|31919.55|31906.63|31906.63|31923.86|31923.86|31891.93|31891.93|0
1642162200000|2022-01-14 12:10:00|31908.41|31908.41|31907.65|31907.65|31925.63|31925.63|31907.65|31907.65|0
1642162500000|2022-01-14 12:15:00|31905.88|31905.88|31924.13|31924.13|31928.43|31928.43|31901.57|31901.57|0
1642162800000|2022-01-14 12:20:00|31918.04|31918.04|31937.05|31937.05|31941.35|31941.35|31918.04|31918.04|0
1642163100000|2022-01-14 12:25:00|31941.35|31941.35|31939.58|31939.58|31960.36|31960.36|31938.82|31938.82|0
1642163400000|2022-01-14 12:30:00|31926.66|31926.66|31944.91|31944.91|31957.83|31957.83|31922.35|31922.35|0
1642163700000|2022-01-14 12:35:00|31943.13|31943.13|31922.35|31922.35|31943.13|31943.13|31911.21|31911.21|0
1642164000000|2022-01-14 12:40:00|31920.57|31920.57|31935.27|31935.27|31935.27|31935.27|31911.96|31911.96|0
1642164300000|2022-01-14 12:45:00|31939.58|31939.58|31948.19|31948.19|31948.19|31948.19|31935.27|31935.27|0
1642164600000|2022-01-14 12:50:00|31943.88|31943.88|31943.88|31943.88|31948.19|31948.19|31931.72|31931.72|0
1642164900000|2022-01-14 12:55:00|31939.58|31939.58|31888.65|31888.65|31939.58|31939.58|31888.65|31888.65|0
1642165200000|2022-01-14 13:00:00|31892.96|31892.96|31908.41|31908.41|31914.49|31914.49|31867.87|31867.87|0
1642165500000|2022-01-14 13:05:00|31921.33|31921.33|31920.57|31920.57|31933.49|31933.49|31920.57|31920.57|0
1642165800000|2022-01-14 13:10:00|31922.35|31922.35|31901.57|31901.57|31930.96|31930.96|31901.57|31901.57|0
1642166100000|2022-01-14 13:15:00|31897.26|31897.26|31880.79|31880.79|31901.57|31901.57|31880.79|31880.79|0
1642166400000|2022-01-14 13:20:00|31867.87|31867.87|31861.79|31861.79|31867.87|31867.87|31859.26|31859.26|0
1642166700000|2022-01-14 13:25:00|31870.4|31870.4|31913.47|31913.47|31913.47|31913.47|31870.4|31870.4|0
1642167000000|2022-01-14 13:30:00|31909.16|31909.16|31866.85|31866.85|31909.16|31909.16|31865.07|31865.07|0
1642167300000|2022-01-14 13:35:00|31871.15|31871.15|31862.54|31862.54|31875.46|31875.46|31862.54|31862.54|0
1642167600000|2022-01-14 13:40:00|31871.15|31871.15|31866.85|31866.85|31884.07|31884.07|31866.85|31866.85|0
1642167900000|2022-01-14 13:45:00|31871.15|31871.15|31872.93|31872.93|31875.46|31875.46|31863.29|31863.29|0
1642168200000|2022-01-14 13:50:00|31874.71|31874.71|31881.54|31881.54|31885.85|31885.85|31871.15|31871.15|0
1642168500000|2022-01-14 13:55:00|31885.85|31885.85|31893.44|31893.44|31903.07|31903.07|31868.62|31868.62|0
1642168800000|2022-01-14 14:00:00|31897.74|31897.74|31949.69|31949.69|31949.69|31949.69|31883.05|31883.05|0
1642169100000|2022-01-14 14:05:00|31951.47|31951.47|31945.39|31945.39|31966.17|31966.17|31941.08|31941.08|0
1642169400000|2022-01-14 14:10:00|31949.69|31949.69|31941.08|31941.08|31958.31|31958.31|31941.08|31941.08|0
1642169700000|2022-01-14 14:15:00|31949.69|31949.69|31946.14|31946.14|31970.47|31970.47|31936.77|31936.77|0
1642170000000|2022-01-14 14:20:00|31928.91|31928.91|31946.14|31946.14|31950.45|31950.45|31928.91|31928.91|0
1642170300000|2022-01-14 14:25:00|31928.91|31928.91|31943.61|31943.61|31952.22|31952.22|31922.08|31922.08|0
1642170600000|2022-01-14 14:30:00|31947.92|31947.92|31993.51|31993.51|32015.04|32015.04|31947.92|31947.92|0
1642170900000|2022-01-14 14:35:00|31989.2|31989.2|31995.29|31995.29|32000.35|32000.35|31921.8|31921.8|0
1642171200000|2022-01-14 14:40:00|31990.98|31990.98|31955.5|31955.5|31999.59|31999.59|31940.06|31940.06|0
1642171500000|2022-01-14 14:45:00|31951.2|31951.2|31978.06|31978.06|32005.68|32005.68|31942.59|31942.59|0
1642171800000|2022-01-14 14:50:00|31982.37|31982.37|32047.99|32047.99|32052.3|32052.3|31979.84|31979.84|0
1642172100000|2022-01-14 14:55:00|32052.3|32052.3|32078.89|32078.89|32088.53|32088.53|32051.27|32051.27|0
1642172400000|2022-01-14 15:00:00|32077.11|32077.11|32167.07|32167.07|32167.07|32167.07|32061.66|32061.66|0
1642172700000|2022-01-14 15:05:00|32162.76|32162.76|32101.72|32101.72|32174.93|32174.93|32092.35|32092.35|0
1642173000000|2022-01-14 15:10:00|32103.5|32103.5|32106.78|32106.78|32120.72|32120.72|32086.27|32086.27|0
1642173300000|2022-01-14 15:15:00|32115.39|32115.39|32117.17|32117.17|32149.09|32149.09|32102.47|32102.47|0
1642173600000|2022-01-14 15:20:00|32121.47|32121.47|32159.75|32159.75|32163.03|32163.03|32110.33|32110.33|0
1642173900000|2022-01-14 15:25:00|32155.45|32155.45|32167.61|32167.61|32180.53|32180.53|32151.14|32151.14|0
1642174200000|2022-01-14 15:30:00|32163.31|32163.31|32181.29|32181.29|32194.21|32194.21|32149.36|32149.36|0
1642174500000|2022-01-14 15:35:00|32176.98|32176.98|32170.9|32170.9|32176.98|32176.98|32159.75|32159.75|0
1642174800000|2022-01-14 15:40:00|32169.12|32169.12|32153.67|32153.67|32169.12|32169.12|32115.66|32115.66|0
1642175100000|2022-01-14 15:45:00|32149.36|32149.36|32167.61|32167.61|32174.45|32174.45|32136.44|32136.44|0
1642175400000|2022-01-14 15:50:00|32159|32159|32151.14|32151.14|32164.06|32164.06|32142.53|32142.53|0
1642175700000|2022-01-14 15:55:00|32155.45|32155.45|32204.87|32204.87|32209.17|32209.17|32138.22|32138.22|0
1642176000000|2022-01-14 16:00:00|32209.17|32209.17|32207.4|32207.4|32213.48|32213.48|32184.09|32184.09|0
1642176300000|2022-01-14 16:05:00|32198.78|32198.78|32227.43|32227.43|32231.73|32231.73|32171.17|32171.17|0
1642176600000|2022-01-14 16:10:00|32223.12|32223.12|32293.8|32293.8|32293.8|32293.8|32204.12|32204.12|0
1642176900000|2022-01-14 16:15:00|32289.49|32289.49|32298.11|32298.11|32305.97|32305.97|32255.04|32255.04|0
1642177200000|2022-01-14 16:20:00|32293.8|32293.8|32342.2|32342.2|32342.2|32342.2|32276.57|32276.57|0
1642177500000|2022-01-14 16:25:00|32333.58|32333.58|32273.02|32273.02|32333.58|32333.58|32219.57|32219.57|0
1642407300000|2022-01-17 08:15:00|32565.24|32565.24|32597.16|32597.16|32610.08|32610.08|32565.24|32565.24|0
1642407600000|2022-01-17 08:20:00|32588.55|32588.55|32565.99|32565.99|32604.75|32604.75|32544.94|32544.94|0
1642407900000|2022-01-17 08:25:00|32583.22|32583.22|32504.88|32504.88|32587.53|32587.53|32495.52|32495.52|0
1642408200000|2022-01-17 08:30:00|32513.5|32513.5|32593.06|32593.06|32593.06|32593.06|32508.44|32508.44|0
1642408500000|2022-01-17 08:35:00|32575.84|32575.84|32646.79|32646.79|32646.79|32646.79|32562.92|32562.92|0
1642408800000|2022-01-17 08:40:00|32651.1|32651.1|32695.94|32695.94|32695.94|32695.94|32646.79|32646.79|0
1642409100000|2022-01-17 08:45:00|32691.63|32691.63|32738.53|32738.53|32738.53|32738.53|32683.02|32683.02|0
1642409400000|2022-01-17 08:50:00|32747.14|32747.14|32711.66|32711.66|32751.45|32751.45|32675.43|32675.43|0
1642409700000|2022-01-17 08:55:00|32707.36|32707.36|32728.89|32728.89|32749.67|32749.67|32694.44|32694.44|0
1642410000000|2022-01-17 09:00:00|32733.2|32733.2|32743.59|32743.59|32765.12|32765.12|32728.89|32728.89|0
1642410300000|2022-01-17 09:05:00|32739.28|32739.28|32715.22|32715.22|32739.28|32739.28|32664.29|32664.29|0
1642410600000|2022-01-17 09:10:00|32719.52|32719.52|32720.28|32720.28|32736.75|32736.75|32715.22|32715.22|0
1642410900000|2022-01-17 09:15:00|32724.58|32724.58|32709.89|32709.89|32737.5|32737.5|32684.05|32684.05|0
1642411200000|2022-01-17 09:20:00|32705.58|32705.58|32693.41|32693.41|32705.58|32705.58|32688.35|32688.35|0
1642411500000|2022-01-17 09:25:00|32697.72|32697.72|32684.8|32684.8|32699.5|32699.5|32680.49|32680.49|0
1642411800000|2022-01-17 09:30:00|32689.11|32689.11|32741.81|32741.81|32748.64|32748.64|32689.11|32689.11|0
1642412100000|2022-01-17 09:35:00|32743.59|32743.59|32743.59|32743.59|32747.89|32747.89|32728.89|32728.89|0
1642412400000|2022-01-17 09:40:00|32747.89|32747.89|32735.72|32735.72|32758.28|32758.28|32731.42|32731.42|0
1642412700000|2022-01-17 09:45:00|32740.03|32740.03|32738.25|32738.25|32748.64|32748.64|32733.95|32733.95|0
1642413000000|2022-01-17 09:50:00|32740.03|32740.03|32746.11|32746.11|32752.2|32752.2|32727.86|32727.86|0
1642413300000|2022-01-17 09:55:00|32741.81|32741.81|32754.25|32754.25|32762.86|32762.86|32730.67|32730.67|0
1642413600000|2022-01-17 10:00:00|32762.86|32762.86|32722.05|32722.05|32762.86|32762.86|32722.05|32722.05|0
1642413900000|2022-01-17 10:05:00|32713.44|32713.44|32722.05|32722.05|32722.05|32722.05|32700.52|32700.52|0
1642414200000|2022-01-17 10:10:00|32726.36|32726.36|32742.83|32742.83|32760.06|32760.06|32726.36|32726.36|0
1642414500000|2022-01-17 10:15:00|32747.14|32747.14|32756.78|32756.78|32775.78|32775.78|32741.81|32741.81|0
1642414800000|2022-01-17 10:20:00|32758.55|32758.55|32738.53|32738.53|32758.55|32758.55|32738.53|32738.53|0
1642415100000|2022-01-17 10:25:00|32740.3|32740.3|32745.36|32745.36|32748.92|32748.92|32736|32736|0
1642415400000|2022-01-17 10:30:00|32747.14|32747.14|32752.47|32752.47|32761.08|32761.08|32744.61|32744.61|0
1642415700000|2022-01-17 10:35:00|32756.78|32756.78|32748.92|32748.92|32761.08|32761.08|32741.06|32741.06|0
1642416000000|2022-01-17 10:40:00|32744.61|32744.61|32732.92|32732.92|32757.53|32757.53|32727.86|32727.86|0
1642416300000|2022-01-17 10:45:00|32731.14|32731.14|32725.06|32725.06|32735.45|32735.45|32725.06|32725.06|0
1642416600000|2022-01-17 10:50:00|32733.67|32733.67|32740.51|32740.51|32740.51|32740.51|32725.06|32725.06|0
1642416900000|2022-01-17 10:55:00|32736.2|32736.2|32724.04|32724.04|32736.2|32736.2|32724.04|32724.04|0
1642417200000|2022-01-17 11:00:00|32728.34|32728.34|32728.34|32728.34|32732.65|32732.65|32709.34|32709.34|0
1642417500000|2022-01-17 11:05:00|32724.04|32724.04|32739.48|32739.48|32748.1|32748.1|32717.95|32717.95|0
1642417800000|2022-01-17 11:10:00|32744.82|32744.82|32760.27|32760.27|32763.82|32763.82|32744.82|32744.82|0
1642418100000|2022-01-17 11:15:00|32758.49|32758.49|32781.8|32781.8|32781.8|32781.8|32754.18|32754.18|0
1642418400000|2022-01-17 11:20:00|32777.49|32777.49|32807.64|32807.64|32809.41|32809.41|32777.49|32777.49|0
1642418700000|2022-01-17 11:25:00|32811.19|32811.19|32802.58|32802.58|32815.5|32815.5|32793.96|32793.96|0
1642419000000|2022-01-17 11:30:00|32800.8|32800.8|32819.05|32819.05|32819.05|32819.05|32796.49|32796.49|0
1642419300000|2022-01-17 11:35:00|32811.19|32811.19|32820.08|32820.08|32826.16|32826.16|32806.88|32806.88|0
1642419600000|2022-01-17 11:40:00|32815.77|32815.77|32822.61|32822.61|32856.31|32856.31|32815.77|32815.77|0
1642419900000|2022-01-17 11:45:00|32826.91|32826.91|32842.63|32842.63|32859.86|32859.86|32818.3|32818.3|0
1642420200000|2022-01-17 11:50:00|32838.33|32838.33|32846.19|32846.19|32846.19|32846.19|32832.24|32832.24|0
1642420500000|2022-01-17 11:55:00|32841.88|32841.88|32845.16|32845.16|32850.5|32850.5|32833.27|32833.27|0
1642420800000|2022-01-17 12:00:00|32849.47|32849.47|32864.92|32864.92|32879.62|32879.62|32849.47|32849.47|0
1642421100000|2022-01-17 12:05:00|32869.23|32869.23|32866.7|32866.7|32877.84|32877.84|32860.61|32860.61|0
1642421400000|2022-01-17 12:10:00|32862.39|32862.39|32910.79|32910.79|32915.09|32915.09|32862.39|32862.39|0
1642421700000|2022-01-17 12:15:00|32906.48|32906.48|32899.64|32899.64|32906.48|32906.48|32893.56|32893.56|0
1642422000000|2022-01-17 12:20:00|32897.87|32897.87|32921.93|32921.93|32930.54|32930.54|32896.09|32896.09|0
1642422300000|2022-01-17 12:25:00|32926.23|32926.23|32947.01|32947.01|32951.32|32951.32|32921.93|32921.93|0
1642422600000|2022-01-17 12:30:00|32951.32|32951.32|32961.71|32961.71|32972.1|32972.1|32944.49|32944.49|0
1642422900000|2022-01-17 12:35:00|32957.4|32957.4|32974.9|32974.9|32992.13|32992.13|32957.4|32957.4|0
1642423200000|2022-01-17 12:40:00|32970.6|32970.6|33022.55|33022.55|33031.16|33031.16|32970.6|32970.6|0
1642423500000|2022-01-17 12:45:00|33018.24|33018.24|33006.83|33006.83|33026.85|33026.85|32998.97|32998.97|0
1642423800000|2022-01-17 12:50:00|33011.13|33011.13|33006.83|33006.83|33011.13|33011.13|33002.52|33002.52|0
1642424100000|2022-01-17 12:55:00|33008.6|33008.6|33019.75|33019.75|33053.45|33053.45|32998.21|32998.21|0
1642424400000|2022-01-17 13:00:00|33011.13|33011.13|33038.75|33038.75|33044.83|33044.83|33000.74|33000.74|0
1642424700000|2022-01-17 13:05:00|33034.44|33034.44|33036.97|33036.97|33043.06|33043.06|33022.28|33022.28|0
1642425000000|2022-01-17 13:10:00|33032.67|33032.67|33049.89|33049.89|33051.67|33051.67|33028.36|33028.36|0
1642425300000|2022-01-17 13:15:00|33045.58|33045.58|33056.73|33056.73|33075.73|33075.73|33045.58|33045.58|0
1642425600000|2022-01-17 13:20:00|33052.42|33052.42|33048.87|33048.87|33052.42|33052.42|33023.03|33023.03|0
1642425900000|2022-01-17 13:25:00|33040.25|33040.25|33044.56|33044.56|33054.95|33054.95|33033.42|33033.42|0
1642426200000|2022-01-17 13:30:00|33048.87|33048.87|33057.48|33057.48|33059.26|33059.26|33029.86|33029.86|0
1642426500000|2022-01-17 13:35:00|33053.17|33053.17|33090.43|33090.43|33102.59|33102.59|33048.87|33048.87|0
1642426800000|2022-01-17 13:40:00|33094.73|33094.73|33130.21|33130.21|33151.74|33151.74|33094.73|33094.73|0
1642427100000|2022-01-17 13:45:00|33134.52|33134.52|33123.37|33123.37|33138.07|33138.07|33121.6|33121.6|0
1642427400000|2022-01-17 13:50:00|33119.82|33119.82|33108.68|33108.68|33119.82|33119.82|33095.76|33095.76|0
1642427700000|2022-01-17 13:55:00|33104.37|33104.37|33057.75|33057.75|33104.37|33104.37|33057.75|33057.75|0
1642428000000|2022-01-17 14:00:00|33055.97|33055.97|33055.97|33055.97|33060.28|33060.28|33038.75|33038.75|0
1642428300000|2022-01-17 14:05:00|33060.28|33060.28|33090.7|33090.7|33109.7|33109.7|33060.28|33060.28|0
1642428600000|2022-01-17 14:10:00|33086.39|33086.39|33093.23|33093.23|33097.54|33097.54|33066.37|33066.37|0
1642428900000|2022-01-17 14:15:00|33088.92|33088.92|33117.29|33117.29|33121.6|33121.6|33087.9|33087.9|0
1642429200000|2022-01-17 14:20:00|33121.6|33121.6|33091.45|33091.45|33121.6|33121.6|33091.45|33091.45|0
1642429500000|2022-01-17 14:25:00|33087.15|33087.15|33131.99|33131.99|33131.99|33131.99|33082.84|33082.84|0
1642429800000|2022-01-17 14:30:00|33130.21|33130.21|33122.35|33122.35|33145.66|33145.66|33098.29|33098.29|0
1642430100000|2022-01-17 14:35:00|33118.04|33118.04|33126.66|33126.66|33126.66|33126.66|33110.18|33110.18|0
1642430400000|2022-01-17 14:40:00|33118.04|33118.04|33149.21|33149.21|33160.36|33160.36|33105.88|33105.88|0
1642430700000|2022-01-17 14:45:00|33157.83|33157.83|33141.35|33141.35|33164.66|33164.66|33121.6|33121.6|0
1642431000000|2022-01-17 14:50:00|33137.05|33137.05|33141.35|33141.35|33149.97|33149.97|33130.96|33130.96|0
1642431300000|2022-01-17 14:55:00|33143.13|33143.13|33206.22|33206.22|33214.84|33214.84|33143.13|33143.13|0
1642431600000|2022-01-17 15:00:00|33210.53|33210.53|33131.99|33131.99|33232.06|33232.06|33131.99|33131.99|0
1642431900000|2022-01-17 15:05:00|33130.21|33130.21|33125.9|33125.9|33162.13|33162.13|33112.98|33112.98|0
1642432200000|2022-01-17 15:10:00|33121.6|33121.6|33125.15|33125.15|33134.79|33134.79|33095.01|33095.01|0
1642432500000|2022-01-17 15:15:00|33129.46|33129.46|33142.38|33142.38|33152.02|33152.02|33129.46|33129.46|0
1642432800000|2022-01-17 15:20:00|33150.99|33150.99|33144.91|33144.91|33164.66|33164.66|33117.29|33117.29|0
1642433100000|2022-01-17 15:25:00|33140.6|33140.6|33171.77|33171.77|33171.77|33171.77|33140.6|33140.6|0
1642433400000|2022-01-17 15:30:00|33167.46|33167.46|33185.44|33185.44|33194.06|33194.06|33142.38|33142.38|0
1642433700000|2022-01-17 15:35:00|33181.14|33181.14|33203.69|33203.69|33203.69|33203.69|33181.14|33181.14|0
1642434000000|2022-01-17 15:40:00|33208|33208|33220.92|33220.92|33225.23|33225.23|33201.92|33201.92|0
1642434300000|2022-01-17 15:45:00|33216.61|33216.61|33210.8|33210.8|33224.47|33224.47|33203.69|33203.69|0
1642434600000|2022-01-17 15:50:00|33215.11|33215.11|33228.03|33228.03|33228.03|33228.03|33179.63|33179.63|0
1642434900000|2022-01-17 15:55:00|33223.72|33223.72|33243.48|33243.48|33243.48|33243.48|33217.64|33217.64|0
1642435200000|2022-01-17 16:00:00|33239.17|33239.17|33156.05|33156.05|33239.17|33239.17|33156.05|33156.05|0
1642435500000|2022-01-17 16:05:00|33160.36|33160.36|33145.66|33145.66|33183.67|33183.67|33141.35|33141.35|0
1642435800000|2022-01-17 16:10:00|33149.97|33149.97|33126.66|33126.66|33149.97|33149.97|33118.79|33118.79|0
1642436100000|2022-01-17 16:15:00|33128.43|33128.43|33151.74|33151.74|33167.19|33167.19|33128.43|33128.43|0
1642436400000|2022-01-17 16:20:00|33143.13|33143.13|33170.75|33170.75|33183.67|33183.67|33143.13|33143.13|0
1642436700000|2022-01-17 16:25:00|33175.05|33175.05|33216.34|33216.34|33216.34|33216.34|33165.41|33165.41|0
1642493700000|2022-01-18 08:15:00|33035.47|33035.47|33080.31|33080.31|33093.23|33093.23|33031.16|33031.16|0
1642494000000|2022-01-18 08:20:00|33084.62|33084.62|33047.36|33047.36|33101.84|33101.84|33036.22|33036.22|0
1642494300000|2022-01-18 08:25:00|33043.06|33043.06|33038|33038|33057.75|33057.75|33025.08|33025.08|0
1642494600000|2022-01-18 08:30:00|33050.92|33050.92|33047.63|33047.63|33055.22|33055.22|33006.83|33006.83|0
1642494900000|2022-01-18 08:35:00|33054.74|33054.74|33005.32|33005.32|33054.74|33054.74|32955.42|32955.42|0
1642495200000|2022-01-18 08:40:00|33013.94|33013.94|33031.16|33031.16|33048.39|33048.39|33012.16|33012.16|0
1642495500000|2022-01-18 08:45:00|33026.85|33026.85|33028.36|33028.36|33036.97|33036.97|33018.24|33018.24|0
1642495800000|2022-01-18 08:50:00|33036.97|33036.97|33046.13|33046.13|33046.13|33046.13|33018.24|33018.24|0
1642496100000|2022-01-18 08:55:00|33041.82|33041.82|33065.13|33065.13|33067.66|33067.66|33027.88|33027.88|0
1642496400000|2022-01-18 09:00:00|33069.44|33069.44|33013.94|33013.94|33073.75|33073.75|33013.94|33013.94|0
1642496700000|2022-01-18 09:05:00|33017.49|33017.49|33001.02|33001.02|33023.57|33023.57|32990.63|32990.63|0
1642497000000|2022-01-18 09:10:00|33009.63|33009.63|33010.38|33010.38|33015.71|33015.71|32998.49|32998.49|0
1642497300000|2022-01-18 09:15:00|32997.46|32997.46|33006.07|33006.07|33006.07|33006.07|32985.29|32985.29|0
1642497600000|2022-01-18 09:20:00|32997.46|32997.46|32976.41|32976.41|32997.46|32997.46|32963.49|32963.49|0
1642497900000|2022-01-18 09:25:00|32993.63|32993.63|33039.5|33039.5|33048.87|33048.87|32978.19|32978.19|0
1642498200000|2022-01-18 09:30:00|33035.19|33035.19|33009.08|33009.08|33035.19|33035.19|33007.31|33007.31|0
1642498500000|2022-01-18 09:35:00|33000.47|33000.47|32979.42|32979.42|33013.39|33013.39|32979.42|32979.42|0
1642498800000|2022-01-18 09:40:00|32977.64|32977.64|33004.5|33004.5|33004.5|33004.5|32958.64|32958.64|0
1642499100000|2022-01-18 09:45:00|33006.28|33006.28|33047.84|33047.84|33050.37|33050.37|33001.97|33001.97|0
1642499400000|2022-01-18 09:50:00|33056.45|33056.45|33031.37|33031.37|33084.07|33084.07|33022.75|33022.75|0
1642499700000|2022-01-18 09:55:00|33029.59|33029.59|33047.09|33047.09|33047.09|33047.09|33020.98|33020.98|0
1642500000000|2022-01-18 10:00:00|33038.48|33038.48|33043.53|33043.53|33070.4|33070.4|33038.48|33038.48|0
1642500300000|2022-01-18 10:05:00|33039.23|33039.23|33061.79|33061.79|33079.01|33079.01|33037.45|33037.45|0
1642500600000|2022-01-18 10:10:00|33060.01|33060.01|33110.93|33110.93|33121.32|33121.32|33060.01|33060.01|0
1642500900000|2022-01-18 10:15:00|33106.63|33106.63|33080.79|33080.79|33110.93|33110.93|33080.79|33080.79|0
1642501200000|2022-01-18 10:20:00|33082.57|33082.57|33090.43|33090.43|33094.73|33094.73|33082.57|33082.57|0
1642501500000|2022-01-18 10:25:00|33107.65|33107.65|33131.24|33131.24|33139.85|33139.85|33107.65|33107.65|0
1642501800000|2022-01-18 10:30:00|33139.85|33139.85|33096.51|33096.51|33148.46|33148.46|33096.51|33096.51|0
1642502100000|2022-01-18 10:35:00|33092.2|33092.2|33092.2|33092.2|33092.2|33092.2|33079.28|33079.28|0
1642502400000|2022-01-18 10:40:00|33070.67|33070.67|33079.28|33079.28|33079.56|33079.56|33048.11|33048.11|0
1642502700000|2022-01-18 10:45:00|33083.59|33083.59|33111.21|33111.21|33111.21|33111.21|33079.28|33079.28|0
1642503000000|2022-01-18 10:50:00|33106.9|33106.9|33098.29|33098.29|33111.21|33111.21|33093.98|33093.98|0
1642503300000|2022-01-18 10:55:00|33106.9|33106.9|33114.76|33114.76|33120.85|33120.85|33086.12|33086.12|0
1642503600000|2022-01-18 11:00:00|33101.84|33101.84|33107.17|33107.17|33109.7|33109.7|33081.81|33081.81|0
1642503900000|2022-01-18 11:05:00|33108.95|33108.95|33134.79|33134.79|33139.1|33139.1|33105.4|33105.4|0
1642504200000|2022-01-18 11:10:00|33136.57|33136.57|33124.4|33124.4|33137.32|33137.32|33124.4|33124.4|0
1642504500000|2022-01-18 11:15:00|33128.71|33128.71|33158.1|33158.1|33164.18|33164.18|33128.71|33128.71|0
1642504800000|2022-01-18 11:20:00|33153.79|33153.79|33148.46|33148.46|33158.1|33158.1|33144.15|33144.15|0
1642505100000|2022-01-18 11:25:00|33153.79|33153.79|33162.41|33162.41|33166.71|33166.71|33145.93|33145.93|0
1642505400000|2022-01-18 11:30:00|33158.1|33158.1|33162.41|33162.41|33175.33|33175.33|33152.02|33152.02|0
1642505700000|2022-01-18 11:35:00|33158.1|33158.1|33136.57|33136.57|33158.1|33158.1|33118.32|33118.32|0
1642506000000|2022-01-18 11:40:00|33145.18|33145.18|33132.26|33132.26|33148.73|33148.73|33132.26|33132.26|0
1642506300000|2022-01-18 11:45:00|33140.87|33140.87|33127.95|33127.95|33140.87|33140.87|33123.65|33123.65|0
1642506600000|2022-01-18 11:50:00|33123.65|33123.65|33123.65|33123.65|33138.34|33138.34|33098.56|33098.56|0
1642506900000|2022-01-18 11:55:00|33127.95|33127.95|33114.28|33114.28|33136.57|33136.57|33109.98|33109.98|0
1642507200000|2022-01-18 12:00:00|33109.98|33109.98|33136.84|33136.84|33149.76|33149.76|33097.06|33097.06|0
1642507500000|2022-01-18 12:05:00|33141.15|33141.15|33155.09|33155.09|33159.4|33159.4|33136.84|33136.84|0
1642507800000|2022-01-18 12:10:00|33146.48|33146.48|33153.59|33153.59|33153.59|33153.59|33137.86|33137.86|0
1642508100000|2022-01-18 12:15:00|33155.36|33155.36|33151.06|33151.06|33159.67|33159.67|33146.75|33146.75|0
1642508400000|2022-01-18 12:20:00|33159.67|33159.67|33161.45|33161.45|33173.61|33173.61|33159.67|33159.67|0
1642508700000|2022-01-18 12:25:00|33157.14|33157.14|33167.53|33167.53|33167.53|33167.53|33155.36|33155.36|0
1642509000000|2022-01-18 12:30:00|33163.22|33163.22|33176.9|33176.9|33195.15|33195.15|33161.45|33161.45|0
1642509300000|2022-01-18 12:35:00|33168.28|33168.28|33169.04|33169.04|33170.81|33170.81|33157.89|33157.89|0
1642509600000|2022-01-18 12:40:00|33177.65|33177.65|33177.65|33177.65|33177.65|33177.65|33167.26|33167.26|0
1642509900000|2022-01-18 12:45:00|33175.87|33175.87|33175.87|33175.87|33175.87|33175.87|33167.26|33167.26|0
1642510200000|2022-01-18 12:50:00|33179.43|33179.43|33199.18|33199.18|33208.82|33208.82|33177.65|33177.65|0
1642510500000|2022-01-18 12:55:00|33194.87|33194.87|33180.18|33180.18|33199.18|33199.18|33180.18|33180.18|0
1642510800000|2022-01-18 13:00:00|33193.1|33193.1|33209.57|33209.57|33209.57|33209.57|33190.57|33190.57|0
1642511100000|2022-01-18 13:05:00|33211.35|33211.35|33211.35|33211.35|33215.65|33215.65|33202.74|33202.74|0
1642511400000|2022-01-18 13:10:00|33219.96|33219.96|33235.41|33235.41|33241.49|33241.49|33219.96|33219.96|0
1642511700000|2022-01-18 13:15:00|33231.1|33231.1|33226.8|33226.8|33248.33|33248.33|33222.49|33222.49|0
1642512000000|2022-01-18 13:20:00|33222.49|33222.49|33218.18|33218.18|33232.88|33232.88|33213.88|33213.88|0
1642512300000|2022-01-18 13:25:00|33213.88|33213.88|33265.56|33265.56|33265.56|33265.56|33213.88|33213.88|0
1642512600000|2022-01-18 13:30:00|33267.33|33267.33|33272.39|33272.39|33284.56|33284.56|33267.33|33267.33|0
1642512900000|2022-01-18 13:35:00|33268.08|33268.08|33253.39|33253.39|33268.08|33268.08|33240.47|33240.47|0
1642513200000|2022-01-18 13:40:00|33257.69|33257.69|33255.92|33255.92|33262|33262|33251.61|33251.61|0
1642513500000|2022-01-18 13:45:00|33260.22|33260.22|33256.67|33256.67|33260.22|33260.22|33241.22|33241.22|0
1642513800000|2022-01-18 13:50:00|33260.98|33260.98|33253.11|33253.11|33263.5|33263.5|33253.11|33253.11|0
1642514100000|2022-01-18 13:55:00|33251.34|33251.34|33286.81|33286.81|33299.73|33299.73|33251.34|33251.34|0
1642514400000|2022-01-18 14:00:00|33295.43|33295.43|33278.2|33278.2|33303.29|33303.29|33278.2|33278.2|0
1642514700000|2022-01-18 14:05:00|33282.51|33282.51|33256.4|33256.4|33282.51|33282.51|33256.4|33256.4|0
1642515000000|2022-01-18 14:10:00|33260.7|33260.7|33239.92|33239.92|33266.79|33266.79|33235.62|33235.62|0
1642515300000|2022-01-18 14:15:00|33238.15|33238.15|33222.7|33222.7|33239.92|33239.92|33220.92|33220.92|0
1642515600000|2022-01-18 14:20:00|33224.47|33224.47|33201.16|33201.16|33224.47|33224.47|33199.39|33199.39|0
1642515900000|2022-01-18 14:25:00|33205.47|33205.47|33198.63|33198.63|33221.94|33221.94|33186.47|33186.47|0
1642516200000|2022-01-18 14:30:00|33214.08|33214.08|33228.03|33228.03|33250.59|33250.59|33198.63|33198.63|0
1642516500000|2022-01-18 14:35:00|33223.72|33223.72|33181.41|33181.41|33232.33|33232.33|33140.87|33140.87|0
1642516800000|2022-01-18 14:40:00|33185.72|33185.72|33176.35|33176.35|33213.33|33213.33|33156.6|33156.6|0
1642517100000|2022-01-18 14:45:00|33172.04|33172.04|33258.17|33258.17|33258.17|33258.17|33172.04|33172.04|0
1642517400000|2022-01-18 14:50:00|33253.87|33253.87|33241.7|33241.7|33272.87|33272.87|33233.09|33233.09|0
1642517700000|2022-01-18 14:55:00|33233.09|33233.09|33238.42|33238.42|33249.56|33249.56|33196.86|33196.86|0
1642518000000|2022-01-18 15:00:00|33242.72|33242.72|33192.55|33192.55|33253.87|33253.87|33175.33|33175.33|0
1642518300000|2022-01-18 15:05:00|33188.24|33188.24|33231.31|33231.31|33235.62|33235.62|33112.23|33112.23|0
1642518600000|2022-01-18 15:10:00|33239.92|33239.92|33278.68|33278.68|33295.15|33295.15|33239.92|33239.92|0
1642518900000|2022-01-18 15:15:00|33274.37|33274.37|33211.55|33211.55|33298.71|33298.71|33211.55|33211.55|0
1642519200000|2022-01-18 15:20:00|33209.78|33209.78|33210.05|33210.05|33232.33|33232.33|33192.55|33192.55|0
1642519500000|2022-01-18 15:25:00|33211.83|33211.83|33242.72|33242.72|33242.72|33242.72|33189.27|33189.27|0
1642519800000|2022-01-18 15:30:00|33234.11|33234.11|33300.49|33300.49|33300.49|33300.49|33204.72|33204.72|0
1642520100000|2022-01-18 15:35:00|33296.18|33296.18|33285.79|33285.79|33313.41|33313.41|33273.62|33273.62|0
1642520400000|2022-01-18 15:40:00|33281.48|33281.48|33303.02|33303.02|33330.63|33330.63|33281.48|33281.48|0
1642520700000|2022-01-18 15:45:00|33307.32|33307.32|33283.26|33283.26|33315.93|33315.93|33272.87|33272.87|0
1642521000000|2022-01-18 15:50:00|33278.95|33278.95|33294.4|33294.4|33303.02|33303.02|33258.93|33258.93|0
1642521300000|2022-01-18 15:55:00|33285.79|33285.79|33329.88|33329.88|33350.66|33350.66|33278.95|33278.95|0
1642521600000|2022-01-18 16:00:00|33334.19|33334.19|33366.11|33366.11|33366.11|33366.11|33306.57|33306.57|0
1642521900000|2022-01-18 16:05:00|33361.8|33361.8|33337.74|33337.74|33370.41|33370.41|33319.49|33319.49|0
1642522200000|2022-01-18 16:10:00|33333.43|33333.43|33337.74|33337.74|33359.27|33359.27|33305.82|33305.82|0
1642522500000|2022-01-18 16:15:00|33333.43|33333.43|33323.8|33323.8|33337.74|33337.74|33287.57|33287.57|0
1642522800000|2022-01-18 16:20:00|33328.1|33328.1|33379.3|33379.3|33394|33394|33328.1|33328.1|0
1642523100000|2022-01-18 16:25:00|33381.08|33381.08|33400.83|33400.83|33410.47|33410.47|33348.13|33348.13|0
1642580100000|2022-01-19 08:15:00|33313.41|33313.41|33251.34|33251.34|33326.32|33326.32|33217.64|33217.64|0
1642580400000|2022-01-19 08:20:00|33247.03|33247.03|33202.94|33202.94|33247.03|33247.03|33184.69|33184.69|0
1642580700000|2022-01-19 08:25:00|33185.72|33185.72|33161.38|33161.38|33190.02|33190.02|33124.13|33124.13|0
1642581000000|2022-01-19 08:30:00|33157.07|33157.07|33175.33|33175.33|33224.47|33224.47|33157.07|33157.07|0
1642581300000|2022-01-19 08:35:00|33179.63|33179.63|33182.91|33182.91|33206.22|33206.22|33152.77|33152.77|0
1642581600000|2022-01-19 08:40:00|33187.22|33187.22|33145.93|33145.93|33196.11|33196.11|33137.32|33137.32|0
1642581900000|2022-01-19 08:45:00|33167.46|33167.46|33150.24|33150.24|33183.94|33183.94|33133.01|33133.01|0
1642582200000|2022-01-19 08:50:00|33145.93|33145.93|33218.39|33218.39|33222.7|33222.7|33133.01|33133.01|0
1642582500000|2022-01-19 08:55:00|33214.08|33214.08|33157.07|33157.07|33215.86|33215.86|33148.46|33148.46|0
1642582800000|2022-01-19 09:00:00|33161.38|33161.38|33159.6|33159.6|33178.61|33178.61|33120.85|33120.85|0
1642583100000|2022-01-19 09:05:00|33172.52|33172.52|33206.22|33206.22|33206.22|33206.22|33162.13|33162.13|0
1642583400000|2022-01-19 09:10:00|33197.61|33197.61|33213.06|33213.06|33232.06|33232.06|33197.61|33197.61|0
1642583700000|2022-01-19 09:15:00|33208.75|33208.75|33198.36|33198.36|33225.23|33225.23|33194.06|33194.06|0
1642584000000|2022-01-19 09:20:00|33194.06|33194.06|33211.28|33211.28|33224.2|33224.2|33189.75|33189.75|0
1642584300000|2022-01-19 09:25:00|33206.97|33206.97|33230.56|33230.56|33239.17|33239.17|33198.36|33198.36|0
1642584600000|2022-01-19 09:30:00|33228.78|33228.78|33259.2|33259.2|33271.37|33271.37|33228.78|33228.78|0
1642584900000|2022-01-19 09:35:00|33250.59|33250.59|33225.5|33225.5|33259.2|33259.2|33225.5|33225.5|0
1642585200000|2022-01-19 09:40:00|33234.11|33234.11|33223.72|33223.72|33245.25|33245.25|33223.72|33223.72|0
1642585500000|2022-01-19 09:45:00|33217.64|33217.64|33213.33|33213.33|33234.11|33234.11|33212.58|33212.58|0
1642585800000|2022-01-19 09:50:00|33201.16|33201.16|33244.5|33244.5|33244.5|33244.5|33201.16|33201.16|0
1642586100000|2022-01-19 09:55:00|33248.06|33248.06|33243|33243|33272.39|33272.39|33243|33243|0
1642586400000|2022-01-19 10:00:00|33230.08|33230.08|33229.05|33229.05|33247.3|33247.3|33224.75|33224.75|0
1642586700000|2022-01-19 10:05:00|33233.36|33233.36|33235.89|33235.89|33250.59|33250.59|33222.97|33222.97|0
1642587000000|2022-01-19 10:10:00|33231.58|33231.58|33249.83|33249.83|33251.61|33251.61|33231.58|33231.58|0
1642587300000|2022-01-19 10:15:00|33267.06|33267.06|33274.65|33274.65|33280.73|33280.73|33240.95|33240.95|0
1642587600000|2022-01-19 10:20:00|33276.42|33276.42|33267.06|33267.06|33284.29|33284.29|33267.06|33267.06|0
1642587900000|2022-01-19 10:25:00|33275.67|33275.67|33250.59|33250.59|33275.67|33275.67|33248.06|33248.06|0
1642588200000|2022-01-19 10:30:00|33246.28|33246.28|33256.67|33256.67|33273.14|33273.14|33246.28|33246.28|0
1642588500000|2022-01-19 10:35:00|33265.28|33265.28|33268.56|33268.56|33291.12|33291.12|33260.98|33260.98|0
1642588800000|2022-01-19 10:40:00|33259.95|33259.95|33180.66|33180.66|33261.73|33261.73|33180.66|33180.66|0
1642589100000|2022-01-19 10:45:00|33184.96|33184.96|33180.66|33180.66|33193.58|33193.58|33172.04|33172.04|0
1642589400000|2022-01-19 10:50:00|33184.96|33184.96|33211.83|33211.83|33211.83|33211.83|33184.21|33184.21|0
1642589700000|2022-01-19 10:55:00|33220.44|33220.44|33230.83|33230.83|33230.83|33230.83|33210.05|33210.05|0
1642590000000|2022-01-19 11:00:00|33226.52|33226.52|33217.91|33217.91|33230.83|33230.83|33201.44|33201.44|0
1642590300000|2022-01-19 11:05:00|33213.6|33213.6|33187.22|33187.22|33215.38|33215.38|33174.3|33174.3|0
1642590600000|2022-01-19 11:10:00|33185.44|33185.44|33186.19|33186.19|33190.5|33190.5|33177.58|33177.58|0
1642590900000|2022-01-19 11:15:00|33190.5|33190.5|33181.14|33181.14|33202.67|33202.67|33181.14|33181.14|0
1642591200000|2022-01-19 11:20:00|33186.47|33186.47|33164.66|33164.66|33186.47|33186.47|33156.05|33156.05|0
1642591500000|2022-01-19 11:25:00|33160.36|33160.36|33175.05|33175.05|33183.67|33183.67|33157.83|33157.83|0
1642591800000|2022-01-19 11:30:00|33183.67|33183.67|33191.53|33191.53|33208.75|33208.75|33183.67|33183.67|0
1642592100000|2022-01-19 11:35:00|33187.22|33187.22|33196.86|33196.86|33196.86|33196.86|33182.91|33182.91|0
1642592400000|2022-01-19 11:40:00|33192.55|33192.55|33192.55|33192.55|33196.86|33196.86|33184.69|33184.69|0
1642592700000|2022-01-19 11:45:00|33201.16|33201.16|33192.55|33192.55|33205.47|33205.47|33192.55|33192.55|0
1642593000000|2022-01-19 11:50:00|33194.33|33194.33|33198.63|33198.63|33211.55|33211.55|33190.02|33190.02|0
1642593300000|2022-01-19 11:55:00|33196.86|33196.86|33214.36|33214.36|33221.19|33221.19|33171.02|33171.02|0
1642593600000|2022-01-19 12:00:00|33205.74|33205.74|33191.05|33191.05|33217.91|33217.91|33191.05|33191.05|0
1642593900000|2022-01-19 12:05:00|33199.66|33199.66|33191.05|33191.05|33199.66|33199.66|33191.05|33191.05|0
1642594200000|2022-01-19 12:10:00|33186.74|33186.74|33170.27|33170.27|33186.74|33186.74|33170.27|33170.27|0
1642594500000|2022-01-19 12:15:00|33174.57|33174.57|33161.65|33161.65|33176.35|33176.35|33157.35|33157.35|0
1642594800000|2022-01-19 12:20:00|33157.35|33157.35|33172.04|33172.04|33172.04|33172.04|33157.35|33157.35|0
1642595100000|2022-01-19 12:25:00|33167.74|33167.74|33136.57|33136.57|33167.74|33167.74|33136.57|33136.57|0
1642595400000|2022-01-19 12:30:00|33140.12|33140.12|33153.79|33153.79|33155.57|33155.57|33140.12|33140.12|0
1642595700000|2022-01-19 12:35:00|33158.1|33158.1|33150.24|33150.24|33175.33|33175.33|33147.71|33147.71|0
1642596000000|2022-01-19 12:40:00|33152.02|33152.02|33158.1|33158.1|33158.1|33158.1|33139.85|33139.85|0
1642596300000|2022-01-19 12:45:00|33162.41|33162.41|33163.16|33163.16|33171.02|33171.02|33154.54|33154.54|0
1642596600000|2022-01-19 12:50:00|33166.71|33166.71|33178.88|33178.88|33183.19|33183.19|33165.96|33165.96|0
1642596900000|2022-01-19 12:55:00|33187.49|33187.49|33171.02|33171.02|33187.49|33187.49|33166.71|33166.71|0
1642597200000|2022-01-19 13:00:00|33174.57|33174.57|33178.88|33178.88|33182.43|33182.43|33174.57|33174.57|0
1642597500000|2022-01-19 13:05:00|33170.27|33170.27|33179.9|33179.9|33183.19|33183.19|33165.96|33165.96|0
1642597800000|2022-01-19 13:10:00|33171.29|33171.29|33161.65|33161.65|33171.29|33171.29|33161.65|33161.65|0
1642598100000|2022-01-19 13:15:00|33157.35|33157.35|33158.37|33158.37|33163.43|33163.43|33152.02|33152.02|0
1642598400000|2022-01-19 13:20:00|33154.07|33154.07|33163.7|33163.7|33164.46|33164.46|33149.76|33149.76|0
1642598700000|2022-01-19 13:25:00|33168.01|33168.01|33170.06|33170.06|33182.98|33182.98|33162.95|33162.95|0
1642599000000|2022-01-19 13:30:00|33171.84|33171.84|33155.36|33155.36|33193.37|33193.37|33155.36|33155.36|0
1642599300000|2022-01-19 13:35:00|33159.67|33159.67|33164.73|33164.73|33168.28|33168.28|33159.67|33159.67|0
1642599600000|2022-01-19 13:40:00|33173.34|33173.34|33184.48|33184.48|33186.26|33186.26|33173.34|33173.34|0
1642599900000|2022-01-19 13:45:00|33180.18|33180.18|33181.95|33181.95|33181.95|33181.95|33175.87|33175.87|0
1642600200000|2022-01-19 13:50:00|33186.26|33186.26|33208.82|33208.82|33208.82|33208.82|33186.26|33186.26|0
1642600500000|2022-01-19 13:55:00|33210.6|33210.6|33184.76|33184.76|33210.6|33210.6|33180.45|33180.45|0
1642600800000|2022-01-19 14:00:00|33182.98|33182.98|33155.36|33155.36|33184.76|33184.76|33155.36|33155.36|0
1642601100000|2022-01-19 14:05:00|33151.06|33151.06|33153.59|33153.59|33157.89|33157.89|33147.5|33147.5|0
1642601400000|2022-01-19 14:10:00|33149.28|33149.28|33141.42|33141.42|33153.59|33153.59|33141.42|33141.42|0
1642601700000|2022-01-19 14:15:00|33145.73|33145.73|33129.25|33129.25|33145.73|33145.73|33126.72|33126.72|0
1642602000000|2022-01-19 14:20:00|33137.86|33137.86|33143.95|33143.95|33143.95|33143.95|33124.95|33124.95|0
1642602300000|2022-01-19 14:25:00|33148.26|33148.26|33153.59|33153.59|33162.2|33162.2|33130|33130|0
1642602600000|2022-01-19 14:30:00|33149.28|33149.28|33183.73|33183.73|33192.34|33192.34|33112.03|33112.03|0
1642602900000|2022-01-19 14:35:00|33185.51|33185.51|33116.33|33116.33|33201.71|33201.71|33088.72|33088.72|0
1642603200000|2022-01-19 14:40:00|33120.64|33120.64|32994.45|32994.45|33140.39|33140.39|32985.84|32985.84|0
1642603500000|2022-01-19 14:45:00|32990.15|32990.15|32968.61|32968.61|32998.76|32998.76|32943.53|32943.53|0
1642603800000|2022-01-19 14:50:00|32972.92|32972.92|33031.71|33031.71|33040.32|33040.32|32972.92|32972.92|0
1642604100000|2022-01-19 14:55:00|33018.79|33018.79|32962.8|32962.8|33018.79|33018.79|32920.49|32920.49|0
1642604400000|2022-01-19 15:00:00|32958.5|32958.5|32912.63|32912.63|32958.5|32958.5|32873.87|32873.87|0
1642604700000|2022-01-19 15:05:00|32908.32|32908.32|32869.29|32869.29|32925.55|32925.55|32862.46|32862.46|0
1642605000000|2022-01-19 15:10:00|32873.6|32873.6|32873.12|32873.12|32880.71|32880.71|32824.72|32824.72|0
1642605300000|2022-01-19 15:15:00|32881.73|32881.73|32967.11|32967.11|32986.11|32986.11|32881.73|32881.73|0
1642605600000|2022-01-19 15:20:00|32971.42|32971.42|32969.91|32969.91|33003.34|33003.34|32958.5|32958.5|0
1642605900000|2022-01-19 15:25:00|32961.3|32961.3|33008.67|33008.67|33023.37|33023.37|32961.3|32961.3|0
1642606200000|2022-01-19 15:30:00|33004.36|33004.36|33019.06|33019.06|33065.68|33065.68|32995.75|32995.75|0
1642606500000|2022-01-19 15:35:00|33023.37|33023.37|33155.64|33155.64|33159.94|33159.94|33023.37|33023.37|0
1642606800000|2022-01-19 15:40:00|33151.33|33151.33|33172.86|33172.86|33196.92|33196.92|33151.33|33151.33|0
1642607100000|2022-01-19 15:45:00|33168.56|33168.56|33190.84|33190.84|33218.46|33218.46|33131.3|33131.3|0
1642607400000|2022-01-19 15:50:00|33182.23|33182.23|33186.53|33186.53|33215.93|33215.93|33177.92|33177.92|0
1642607700000|2022-01-19 15:55:00|33182.23|33182.23|33217.43|33217.43|33239.99|33239.99|33177.92|33177.92|0
1642608000000|2022-01-19 16:00:00|33208.82|33208.82|33184.48|33184.48|33213.13|33213.13|33180.18|33180.18|0
1642608300000|2022-01-19 16:05:00|33180.18|33180.18|33138.89|33138.89|33193.1|33193.1|33134.58|33134.58|0
1642608600000|2022-01-19 16:10:00|33134.58|33134.58|33209.57|33209.57|33209.57|33209.57|33134.58|33134.58|0
1642608900000|2022-01-19 16:15:00|33205.26|33205.26|33203.49|33203.49|33215.65|33215.65|33162.95|33162.95|0
1642609200000|2022-01-19 16:20:00|33207.79|33207.79|33191.59|33191.59|33226.8|33226.8|33187.29|33187.29|0
1642609500000|2022-01-19 16:25:00|33195.9|33195.9|33214.15|33214.15|33220.23|33220.23|33168.28|33168.28|0
1642666500000|2022-01-20 08:15:00|33189.34|33189.34|33333.77|33333.77|33360.64|33360.64|33189.34|33189.34|0
1642666800000|2022-01-20 08:20:00|33335.55|33335.55|33351|33351|33371.78|33371.78|33335.55|33335.55|0
1642667100000|2022-01-20 08:25:00|33346.69|33346.69|33326.66|33326.66|33366.45|33366.45|33326.66|33326.66|0
1642667400000|2022-01-20 08:30:00|33314.5|33314.5|33211.62|33211.62|33314.5|33314.5|33211.62|33211.62|0
1642667700000|2022-01-20 08:35:00|33209.84|33209.84|33155.64|33155.64|33263.57|33263.57|33155.64|33155.64|0
1642668000000|2022-01-20 08:40:00|33152.08|33152.08|33006.89|33006.89|33152.08|33152.08|33002.59|33002.59|0
1642668300000|2022-01-20 08:45:00|32998.28|32998.28|33037.04|33037.04|33057.82|33057.82|32988.64|32988.64|0
1642668600000|2022-01-20 08:50:00|33035.26|33035.26|33059.6|33059.6|33059.6|33059.6|33017.28|33017.28|0
1642668900000|2022-01-20 08:55:00|33055.29|33055.29|33018.79|33018.79|33055.29|33055.29|33011.95|33011.95|0
1642669200000|2022-01-20 09:00:00|33010.17|33010.17|33042.1|33042.1|33042.1|33042.1|33010.17|33010.17|0
1642669500000|2022-01-20 09:05:00|33046.4|33046.4|33003.82|33003.82|33046.4|33046.4|33003.82|33003.82|0
1642669800000|2022-01-20 09:10:00|33002.04|33002.04|33012.43|33012.43|33012.43|33012.43|32989.12|32989.12|0
1642670100000|2022-01-20 09:15:00|33021.04|33021.04|33033.96|33033.96|33038.27|33038.27|33021.04|33021.04|0
1642670400000|2022-01-20 09:20:00|33038.27|33038.27|33026.1|33026.1|33040.05|33040.05|33026.1|33026.1|0
1642670700000|2022-01-20 09:25:00|33021.8|33021.8|32965.81|32965.81|33022.82|33022.82|32957.2|32957.2|0
1642671000000|2022-01-20 09:30:00|32961.51|32961.51|32939.22|32939.22|32967.59|32967.59|32939.22|32939.22|0
1642671300000|2022-01-20 09:35:00|32952.14|32952.14|33004.09|33004.09|33004.09|33004.09|32952.14|32952.14|0
1642671600000|2022-01-20 09:40:00|33009.42|33009.42|33045.65|33045.65|33046.68|33046.68|33009.42|33009.42|0
1642671900000|2022-01-20 09:45:00|33049.96|33049.96|33017.01|33017.01|33058.57|33058.57|33017.01|33017.01|0
1642672200000|2022-01-20 09:50:00|33015.23|33015.23|32972.92|32972.92|33015.23|33015.23|32972.92|32972.92|0
1642672500000|2022-01-20 09:55:00|32977.23|32977.23|32924.52|32924.52|32977.23|32977.23|32924.52|32924.52|0
1642672800000|2022-01-20 10:00:00|32928.83|32928.83|32943.53|32943.53|32958.98|32958.98|32928.83|32928.83|0
1642673100000|2022-01-20 10:05:00|32939.22|32939.22|32969.37|32969.37|32971.9|32971.9|32939.22|32939.22|0
1642673400000|2022-01-20 10:10:00|32971.14|32971.14|32981.53|32981.53|32981.53|32981.53|32966.84|32966.84|0
1642673700000|2022-01-20 10:15:00|32983.31|32983.31|32989.39|32989.39|32993.7|32993.7|32974.7|32974.7|0
1642674000000|2022-01-20 10:20:00|32998.01|32998.01|33002.31|33002.31|33002.31|33002.31|32998.01|32998.01|0
1642674300000|2022-01-20 10:25:00|33000.54|33000.54|33001.29|33001.29|33005.6|33005.6|32988.37|32988.37|0
1642674600000|2022-01-20 10:30:00|32999.51|32999.51|33004.57|33004.57|33014.96|33014.96|32991.65|32991.65|0
1642674900000|2022-01-20 10:35:00|33008.88|33008.88|33008.88|33008.88|33023.57|33023.57|33002.79|33002.79|0
1642675200000|2022-01-20 10:40:00|33007.1|33007.1|32951.59|32951.59|33007.1|33007.1|32951.59|32951.59|0
1642675500000|2022-01-20 10:45:00|32949.82|32949.82|32960.21|32960.21|32966.29|32966.29|32945.51|32945.51|0
1642675800000|2022-01-20 10:50:00|32956.65|32956.65|32945.24|32945.24|32956.65|32956.65|32927.47|32927.47|0
1642676100000|2022-01-20 10:55:00|32934.57|32934.57|32912.5|32912.5|32934.57|32934.57|32883.1|32883.1|0
1642676400000|2022-01-20 11:00:00|32914.27|32914.27|32914.27|32914.27|32931.5|32931.5|32905.66|32905.66|0
1642676700000|2022-01-20 11:05:00|32909.97|32909.97|32907.44|32907.44|32911.74|32911.74|32892.47|32892.47|0
1642677000000|2022-01-20 11:10:00|32916.05|32916.05|32901.35|32901.35|32917.83|32917.83|32901.35|32901.35|0
1642677300000|2022-01-20 11:15:00|32904.91|32904.91|32915.3|32915.3|32916.05|32916.05|32900.6|32900.6|0
1642677600000|2022-01-20 11:20:00|32910.99|32910.99|32913.79|32913.79|32913.79|32913.79|32906.69|32906.69|0
1642677900000|2022-01-20 11:25:00|32909.49|32909.49|32903.4|32903.4|32913.79|32913.79|32899.1|32899.1|0
1642678200000|2022-01-20 11:30:00|32905.18|32905.18|32902.38|32902.38|32907.71|32907.71|32887.68|32887.68|0
1642678500000|2022-01-20 11:35:00|32907.71|32907.71|32890.96|32890.96|32907.71|32907.71|32886.66|32886.66|0
1642678800000|2022-01-20 11:40:00|32894.52|32894.52|32898.82|32898.82|32903.13|32903.13|32888.43|32888.43|0
1642679100000|2022-01-20 11:45:00|32904.16|32904.16|32891.24|32891.24|32904.16|32904.16|32881.6|32881.6|0
1642679400000|2022-01-20 11:50:00|32886.93|32886.93|32928.49|32928.49|32932.8|32932.8|32886.93|32886.93|0
1642679700000|2022-01-20 11:55:00|32932.8|32932.8|32908.74|32908.74|32942.44|32942.44|32904.43|32904.43|0
1642680000000|2022-01-20 12:00:00|32904.43|32904.43|32912.02|32912.02|32921.65|32921.65|32898.35|32898.35|0
1642680300000|2022-01-20 12:05:00|32915.57|32915.57|32906.96|32906.96|32915.57|32915.57|32906.96|32906.96|0
1642680600000|2022-01-20 12:10:00|32902.65|32902.65|32881.87|32881.87|32906.96|32906.96|32881.87|32881.87|0
1642680900000|2022-01-20 12:15:00|32886.18|32886.18|32919.13|32919.13|32927.74|32927.74|32886.18|32886.18|0
1642681200000|2022-01-20 12:20:00|32914.82|32914.82|32904.43|32904.43|32915.57|32915.57|32890.48|32890.48|0
1642681500000|2022-01-20 12:25:00|32900.87|32900.87|32914.82|32914.82|32914.82|32914.82|32896.57|32896.57|0
1642681800000|2022-01-20 12:30:00|32913.04|32913.04|32893.01|32893.01|32917.35|32917.35|32893.01|32893.01|0
1642682100000|2022-01-20 12:35:00|32888.71|32888.71|32872.23|32872.23|32888.71|32888.71|32859.31|32859.31|0
1642682400000|2022-01-20 12:40:00|32876.54|32876.54|32886.93|32886.93|32886.93|32886.93|32861.84|32861.84|0
1642682700000|2022-01-20 12:45:00|32891.24|32891.24|32882.62|32882.62|32893.01|32893.01|32878.32|32878.32|0
1642683000000|2022-01-20 12:50:00|32884.4|32884.4|32870.46|32870.46|32884.4|32884.4|32870.46|32870.46|0
1642683300000|2022-01-20 12:55:00|32866.15|32866.15|32855.01|32855.01|32872.23|32872.23|32850.7|32850.7|0
1642683600000|2022-01-20 13:00:00|32850.7|32850.7|32865.4|32865.4|32865.4|32865.4|32844.62|32844.62|0
1642683900000|2022-01-20 13:05:00|32863.62|32863.62|32831.7|32831.7|32867.93|32867.93|32831.7|32831.7|0
1642684200000|2022-01-20 13:10:00|32836|32836|32846.39|32846.39|32849.95|32849.95|32836|32836|0
1642684500000|2022-01-20 13:15:00|32855.01|32855.01|32846.39|32846.39|32855.01|32855.01|32837.78|32837.78|0
1642684800000|2022-01-20 13:20:00|32842.09|32842.09|32833.48|32833.48|32843.87|32843.87|32833.48|32833.48|0
1642685100000|2022-01-20 13:25:00|32824.86|32824.86|32841.34|32841.34|32847.42|32847.42|32824.86|32824.86|0
1642685400000|2022-01-20 13:30:00|32845.64|32845.64|32857.81|32857.81|32862.12|32862.12|32845.64|32845.64|0
1642685700000|2022-01-20 13:35:00|32853.5|32853.5|32844.89|32844.89|32853.5|32853.5|32838.81|32838.81|0
1642686000000|2022-01-20 13:40:00|32853.5|32853.5|32867.45|32867.45|32867.45|32867.45|32853.5|32853.5|0
1642686300000|2022-01-20 13:45:00|32861.36|32861.36|32847.42|32847.42|32863.14|32863.14|32847.42|32847.42|0
1642686600000|2022-01-20 13:50:00|32851.73|32851.73|32871|32871|32871|32871|32832.72|32832.72|0
1642686900000|2022-01-20 13:55:00|32866.7|32866.7|32864.92|32864.92|32866.7|32866.7|32847.69|32847.69|0
1642687200000|2022-01-20 14:00:00|32863.14|32863.14|32857.06|32857.06|32865.67|32865.67|32843.11|32843.11|0
1642687500000|2022-01-20 14:05:00|32852.75|32852.75|32876.06|32876.06|32876.06|32876.06|32850.22|32850.22|0
1642687800000|2022-01-20 14:10:00|32867.45|32867.45|32896.84|32896.84|32905.45|32905.45|32867.45|32867.45|0
1642688100000|2022-01-20 14:15:00|32905.45|32905.45|32909.01|32909.01|32915.84|32915.84|32905.45|32905.45|0
1642688400000|2022-01-20 14:20:00|32900.4|32900.4|32902.17|32902.17|32915.09|32915.09|32900.4|32900.4|0
1642688700000|2022-01-20 14:25:00|32897.87|32897.87|32877.09|32877.09|32925.48|32925.48|32877.09|32877.09|0
1642689000000|2022-01-20 14:30:00|32878.86|32878.86|32826.16|32826.16|32878.86|32878.86|32791.71|32791.71|0
1642689300000|2022-01-20 14:35:00|32821.85|32821.85|32669.35|32669.35|32821.85|32821.85|32665.04|32665.04|0
1642689600000|2022-01-20 14:40:00|32665.04|32665.04|32697.72|32697.72|32727.11|32727.11|32656.43|32656.43|0
1642689900000|2022-01-20 14:45:00|32689.11|32689.11|32636.13|32636.13|32689.11|32689.11|32616.65|32616.65|0
1642690200000|2022-01-20 14:50:00|32631.82|32631.82|32689.86|32689.86|32732.17|32732.17|32631.82|32631.82|0
1642690500000|2022-01-20 14:55:00|32685.55|32685.55|32725.06|32725.06|32737.98|32737.98|32664.02|32664.02|0
1642690800000|2022-01-20 15:00:00|32733.67|32733.67|32688.08|32688.08|32745.84|32745.84|32662.99|32662.99|0
1642691100000|2022-01-20 15:05:00|32692.39|32692.39|32760.54|32760.54|32763.07|32763.07|32692.39|32692.39|0
1642691400000|2022-01-20 15:10:00|32756.23|32756.23|32741.53|32741.53|32760.54|32760.54|32712.14|32712.14|0
1642691700000|2022-01-20 15:15:00|32724.31|32724.31|32799.3|32799.3|32803.6|32803.6|32724.31|32724.31|0
1642692000000|2022-01-20 15:20:00|32794.99|32794.99|32782.82|32782.82|32805.38|32805.38|32780.29|32780.29|0
1642692300000|2022-01-20 15:25:00|32778.52|32778.52|32816.25|32816.25|32830.95|32830.95|32777.49|32777.49|0
1642692600000|2022-01-20 15:30:00|32820.56|32820.56|32839.56|32839.56|32865.4|32865.4|32820.56|32820.56|0
1642692900000|2022-01-20 15:35:00|32843.87|32843.87|32827.39|32827.39|32859.31|32859.31|32827.39|32827.39|0
1642693200000|2022-01-20 15:40:00|32829.17|32829.17|32859.59|32859.59|32881.12|32881.12|32828.42|32828.42|0
1642693500000|2022-01-20 15:45:00|32863.89|32863.89|32909.76|32909.76|32909.76|32909.76|32859.59|32859.59|0
1642693800000|2022-01-20 15:50:00|32905.45|32905.45|32916.6|32916.6|32943.46|32943.46|32905.45|32905.45|0
1642694100000|2022-01-20 15:55:00|32914.82|32914.82|32918.37|32918.37|32929.52|32929.52|32905.45|32905.45|0
1642694400000|2022-01-20 16:00:00|32914.07|32914.07|32888.23|32888.23|32914.07|32914.07|32882.14|32882.14|0
1642694700000|2022-01-20 16:05:00|32892.53|32892.53|32930.54|32930.54|32940.93|32940.93|32892.53|32892.53|0
1642695000000|2022-01-20 16:10:00|32926.23|32926.23|32896.84|32896.84|32930.54|32930.54|32896.84|32896.84|0
1642695300000|2022-01-20 16:15:00|32909.76|32909.76|32892.53|32892.53|32909.76|32909.76|32882.14|32882.14|0
1642695600000|2022-01-20 16:20:00|32896.84|32896.84|32921.93|32921.93|32926.23|32926.23|32883.92|32883.92|0
1642695900000|2022-01-20 16:25:00|32923.71|32923.71|32917.62|32917.62|32923.71|32923.71|32883.17|32883.17|0
1642752900000|2022-01-21 08:15:00|33113.74|33113.74|33036.97|33036.97|33113.74|33113.74|33027.33|33027.33|0
1642753200000|2022-01-21 08:20:00|33045.58|33045.58|33035.19|33035.19|33056.73|33056.73|33023.03|33023.03|0
1642753500000|2022-01-21 08:25:00|33033.42|33033.42|33107.93|33107.93|33107.93|33107.93|33029.11|33029.11|0
1642753800000|2022-01-21 08:30:00|33095.01|33095.01|33089.67|33089.67|33095.01|33095.01|33076.76|33076.76|0
1642754100000|2022-01-21 08:35:00|33091.45|33091.45|33076|33076|33100.06|33100.06|33059.53|33059.53|0
1642754400000|2022-01-21 08:40:00|33071.7|33071.7|33128.98|33128.98|33128.98|33128.98|33071.7|33071.7|0
1642754700000|2022-01-21 08:45:00|33137.59|33137.59|33132.26|33132.26|33137.59|33137.59|33115.03|33115.03|0
1642755000000|2022-01-21 08:50:00|33149.49|33149.49|33154.54|33154.54|33157.35|33157.35|33133.01|33133.01|0
1642755300000|2022-01-21 08:55:00|33158.85|33158.85|33175.33|33175.33|33183.94|33183.94|33158.85|33158.85|0
1642755600000|2022-01-21 09:00:00|33171.02|33171.02|33154.54|33154.54|33171.02|33171.02|33144.15|33144.15|0
1642755900000|2022-01-21 09:05:00|33150.24|33150.24|33153.79|33153.79|33158.1|33158.1|33134.79|33134.79|0
1642756200000|2022-01-21 09:10:00|33149.49|33149.49|33133.01|33133.01|33149.49|33149.49|33124.4|33124.4|0
1642756500000|2022-01-21 09:15:00|33127.68|33127.68|33139.1|33139.1|33139.1|33139.1|33114.76|33114.76|0
1642756800000|2022-01-21 09:20:00|33140.87|33140.87|33145.18|33145.18|33145.18|33145.18|33132.26|33132.26|0
1642757100000|2022-01-21 09:25:00|33140.87|33140.87|33158.1|33158.1|33158.1|33158.1|33133.01|33133.01|0
1642757400000|2022-01-21 09:30:00|33153.79|33153.79|33133.01|33133.01|33162.41|33162.41|33133.01|33133.01|0
1642757700000|2022-01-21 09:35:00|33137.32|33137.32|33145.93|33145.93|33151.26|33151.26|33133.01|33133.01|0
1642758000000|2022-01-21 09:40:00|33151.26|33151.26|33150.24|33150.24|33164.18|33164.18|33150.24|33150.24|0
1642758300000|2022-01-21 09:45:00|33145.93|33145.93|33134.79|33134.79|33145.93|33145.93|33126.93|33126.93|0
1642758600000|2022-01-21 09:50:00|33152.02|33152.02|33160.63|33160.63|33169.24|33169.24|33143.4|33143.4|0
1642758900000|2022-01-21 09:55:00|33164.93|33164.93|33195.35|33195.35|33195.35|33195.35|33164.93|33164.93|0
1642759200000|2022-01-21 10:00:00|33193.58|33193.58|33205.74|33205.74|33214.36|33214.36|33176.35|33176.35|0
1642759500000|2022-01-21 10:05:00|33200.41|33200.41|33167.46|33167.46|33200.41|33200.41|33158.85|33158.85|0
1642760100000|2022-01-21 10:15:00|33171.77|33171.77|33210.8|33210.8|33263.78|33263.78|33171.77|33171.77|0
1642760400000|2022-01-21 10:20:00|33202.19|33202.19|33205.74|33205.74|33211.83|33211.83|33182.43|33182.43|0
1642760700000|2022-01-21 10:25:00|33207.52|33207.52|33306.09|33306.09|33306.09|33306.09|33203.97|33203.97|0
1642761000000|2022-01-21 10:30:00|33297.48|33297.48|33278.47|33278.47|33300.01|33300.01|33269.86|33269.86|0
1642761300000|2022-01-21 10:35:00|33269.86|33269.86|33286.34|33286.34|33288.86|33288.86|33264.53|33264.53|0
1642761600000|2022-01-21 10:40:00|33284.56|33284.56|33296.73|33296.73|33296.73|33296.73|33280.25|33280.25|0
1642761900000|2022-01-21 10:45:00|33292.42|33292.42|33256.19|33256.19|33292.42|33292.42|33247.3|33247.3|0
1642762200000|2022-01-21 10:50:00|33264.8|33264.8|33249.83|33249.83|33269.86|33269.86|33249.08|33249.08|0
1642762500000|2022-01-21 10:55:00|33245.53|33245.53|33273.42|33273.42|33273.42|33273.42|33239.44|33239.44|0
1642762800000|2022-01-21 11:00:00|33261.25|33261.25|33224.75|33224.75|33265.56|33265.56|33216.89|33216.89|0
1642763100000|2022-01-21 11:05:00|33219.42|33219.42|33181.41|33181.41|33222.97|33222.97|33177.85|33177.85|0
1642763400000|2022-01-21 11:10:00|33185.72|33185.72|33183.19|33183.19|33190.02|33190.02|33170.27|33170.27|0
1642763700000|2022-01-21 11:15:00|33178.88|33178.88|33162.41|33162.41|33178.88|33178.88|33153.79|33153.79|0
1642764000000|2022-01-21 11:20:00|33171.02|33171.02|33153.79|33153.79|33179.63|33179.63|33143.4|33143.4|0
1642764300000|2022-01-21 11:25:00|33158.1|33158.1|33158.85|33158.85|33164.18|33164.18|33142.65|33142.65|0
1642764600000|2022-01-21 11:30:00|33154.54|33154.54|33158.1|33158.1|33168.49|33168.49|33150.24|33150.24|0
1642764900000|2022-01-21 11:35:00|33163.43|33163.43|33160.9|33160.9|33169.51|33169.51|33137.32|33137.32|0
1642765200000|2022-01-21 11:40:00|33169.51|33169.51|33144.43|33144.43|33169.51|33169.51|33138.34|33138.34|0
1642765500000|2022-01-21 11:45:00|33148.73|33148.73|33152.02|33152.02|33153.04|33153.04|33124.4|33124.4|0
1642765800000|2022-01-21 11:50:00|33147.71|33147.71|33147.71|33147.71|33147.71|33147.71|33131.24|33131.24|0
1642766100000|2022-01-21 11:55:00|33145.93|33145.93|33138.07|33138.07|33146.68|33146.68|33133.76|33133.76|0
1642766400000|2022-01-21 12:00:00|33146.68|33146.68|33123.37|33123.37|33150.24|33150.24|33123.37|33123.37|0
1642766700000|2022-01-21 12:05:00|33119.07|33119.07|33089.67|33089.67|33119.07|33119.07|33066.37|33066.37|0
1642767000000|2022-01-21 12:10:00|33091.45|33091.45|33078.26|33078.26|33091.45|33091.45|33067.87|33067.87|0
1642767300000|2022-01-21 12:15:00|33080.04|33080.04|33049.62|33049.62|33080.04|33080.04|33041.76|33041.76|0
1642767600000|2022-01-21 12:20:00|33053.92|33053.92|33075.46|33075.46|33075.46|33075.46|33053.92|33053.92|0
1642767900000|2022-01-21 12:25:00|33071.15|33071.15|33081.54|33081.54|33085.85|33085.85|33071.15|33071.15|0
1642768200000|2022-01-21 12:30:00|33077.23|33077.23|33096.24|33096.24|33104.85|33104.85|33075.46|33075.46|0
1642768500000|2022-01-21 12:35:00|33091.93|33091.93|33113.46|33113.46|33113.46|33113.46|33091.93|33091.93|0
1642768800000|2022-01-21 12:40:00|33104.85|33104.85|33104.85|33104.85|33106.63|33106.63|33100.54|33100.54|0
1642769100000|2022-01-21 12:45:00|33106.63|33106.63|33098.01|33098.01|33106.63|33106.63|33087.62|33087.62|0
1642769400000|2022-01-21 12:50:00|33102.32|33102.32|33107.38|33107.38|33117.77|33117.77|33102.32|33102.32|0
1642769700000|2022-01-21 12:55:00|33094.46|33094.46|33106.35|33106.35|33106.35|33106.35|33087.35|33087.35|0
1642770000000|2022-01-21 13:00:00|33102.05|33102.05|33091.66|33091.66|33102.05|33102.05|33076.96|33076.96|0
1642770300000|2022-01-21 13:05:00|33093.44|33093.44|33103.83|33103.83|33107.38|33107.38|33089.13|33089.13|0
1642770600000|2022-01-21 13:10:00|33090.91|33090.91|33071.9|33071.9|33090.91|33090.91|33071.9|33071.9|0
1642770900000|2022-01-21 13:15:00|33084.82|33084.82|33067.6|33067.6|33084.82|33084.82|33057.21|33057.21|0
1642771200000|2022-01-21 13:20:00|33071.9|33071.9|33084.82|33084.82|33090.91|33090.91|33071.9|33071.9|0
1642771500000|2022-01-21 13:25:00|33089.13|33089.13|33076.21|33076.21|33089.13|33089.13|33067.6|33067.6|0
1642771800000|2022-01-21 13:30:00|33077.99|33077.99|33066.84|33066.84|33084.07|33084.07|33066.84|33066.84|0
1642772100000|2022-01-21 13:35:00|33065.07|33065.07|33061.51|33061.51|33069.37|33069.37|33057.21|33057.21|0
1642772400000|2022-01-21 13:40:00|33065.82|33065.82|33082.29|33082.29|33086.6|33086.6|33057.21|33057.21|0
1642772700000|2022-01-21 13:45:00|33085.85|33085.85|33096.24|33096.24|33104.85|33104.85|33085.85|33085.85|0
1642773000000|2022-01-21 13:50:00|33094.46|33094.46|33077.99|33077.99|33094.46|33094.46|33074.43|33074.43|0
1642773300000|2022-01-21 13:55:00|33082.29|33082.29|33070.13|33070.13|33086.6|33086.6|33070.13|33070.13|0
1642773600000|2022-01-21 14:00:00|33074.43|33074.43|33045.79|33045.79|33078.74|33078.74|33045.79|33045.79|0
1642773900000|2022-01-21 14:05:00|33041.48|33041.48|33032.87|33032.87|33041.48|33041.48|33022.48|33022.48|0
1642774200000|2022-01-21 14:10:00|33031.09|33031.09|33024.26|33024.26|33031.09|33031.09|33018.17|33018.17|0
1642774500000|2022-01-21 14:15:00|33019.95|33019.95|33013.87|33013.87|33019.95|33019.95|33011.34|33011.34|0
1642774800000|2022-01-21 14:20:00|33015.65|33015.65|33013.12|33013.12|33017.42|33017.42|33013.12|33013.12|0
1642775100000|2022-01-21 14:25:00|33017.42|33017.42|33027.06|33027.06|33027.06|33027.06|32990.83|32990.83|0
1642775400000|2022-01-21 14:30:00|33025.28|33025.28|33141.83|33141.83|33144.36|33144.36|33025.28|33025.28|0
1642775700000|2022-01-21 14:35:00|33146.14|33146.14|33203.15|33203.15|33216.07|33216.07|33141.83|33141.83|0
1642776000000|2022-01-21 14:40:00|33211.76|33211.76|33286|33286|33286|33286|33207.45|33207.45|0
1642776300000|2022-01-21 14:45:00|33281.69|33281.69|33369.87|33369.87|33369.87|33369.87|33273.08|33273.08|0
1642776600000|2022-01-21 14:50:00|33374.18|33374.18|33323.52|33323.52|33388.87|33388.87|33320.72|33320.72|0
1642776900000|2022-01-21 14:55:00|33319.22|33319.22|33398.78|33398.78|33427.15|33427.15|33314.91|33314.91|0
1642777200000|2022-01-21 15:00:00|33403.09|33403.09|33418.27|33418.27|33432.21|33432.21|33386.62|33386.62|0
1642777500000|2022-01-21 15:05:00|33422.57|33422.57|33405.35|33405.35|33432.96|33432.96|33398.51|33398.51|0
1642777800000|2022-01-21 15:10:00|33409.65|33409.65|33395.71|33395.71|33413.96|33413.96|33350.87|33350.87|0
1642778100000|2022-01-21 15:15:00|33387.09|33387.09|33361.26|33361.26|33387.09|33387.09|33325.78|33325.78|0
1642778400000|2022-01-21 15:20:00|33369.87|33369.87|33345.81|33345.81|33378.48|33378.48|33313.61|33313.61|0
1642778700000|2022-01-21 15:25:00|33337.19|33337.19|33255.1|33255.1|33350.11|33350.11|33255.1|33255.1|0
1642779000000|2022-01-21 15:30:00|33253.32|33253.32|33216.34|33216.34|33254.35|33254.35|33199.11|33199.11|0
1642779300000|2022-01-21 15:35:00|33212.03|33212.03|33186.19|33186.19|33224.2|33224.2|33186.19|33186.19|0
1642779600000|2022-01-21 15:40:00|33181.89|33181.89|33231.79|33231.79|33240.4|33240.4|33180.11|33180.11|0
1642779900000|2022-01-21 15:45:00|33227.48|33227.48|33217.36|33217.36|33259.4|33259.4|33205.95|33205.95|0
1642780200000|2022-01-21 15:50:00|33213.06|33213.06|33199.11|33199.11|33219.14|33219.14|33190.5|33190.5|0
1642780500000|2022-01-21 15:55:00|33203.42|33203.42|33213.81|33213.81|33224.95|33224.95|33197.34|33197.34|0
1642780800000|2022-01-21 16:00:00|33209.5|33209.5|33201.64|33201.64|33218.87|33218.87|33186.95|33186.95|0
1642781100000|2022-01-21 16:05:00|33205.95|33205.95|33205.2|33205.2|33214.56|33214.56|33192.28|33192.28|0
1642781400000|2022-01-21 16:10:00|33200.89|33200.89|33150.72|33150.72|33200.89|33200.89|33129.94|33129.94|0
1642781700000|2022-01-21 16:15:00|33155.02|33155.02|33177.58|33177.58|33186.19|33186.19|33150.72|33150.72|0
1642782000000|2022-01-21 16:20:00|33173.27|33173.27|33130.96|33130.96|33177.58|33177.58|33130.96|33130.96|0
1642782300000|2022-01-21 16:25:00|33126.66|33126.66|33091.18|33091.18|33126.66|33126.66|33089.4|33089.4|0
1643012100000|2022-01-24 08:15:00|33317.78|33317.78|33273.42|33273.42|33328.92|33328.92|33273.42|33273.42|0
1643012400000|2022-01-24 08:20:00|33260.5|33260.5|33356.26|33356.26|33380.33|33380.33|33260.5|33260.5|0
1643012700000|2022-01-24 08:25:00|33347.65|33347.65|33374.79|33374.79|33395.57|33395.57|33323.59|33323.59|0
1643013000000|2022-01-24 08:30:00|33376.57|33376.57|33376.57|33376.57|33388.73|33388.73|33359.07|33359.07|0
1643013300000|2022-01-24 08:35:00|33380.12|33380.12|33416.35|33416.35|33419.63|33419.63|33359.34|33359.34|0
1643013600000|2022-01-24 08:40:00|33418.13|33418.13|33417.1|33417.1|33433.57|33433.57|33404.93|33404.93|0
1643013900000|2022-01-24 08:45:00|33421.41|33421.41|33454.08|33454.08|33482.72|33482.72|33417.1|33417.1|0
1643014200000|2022-01-24 08:50:00|33445.47|33445.47|33514.65|33514.65|33523.26|33523.26|33445.47|33445.47|0
1643014500000|2022-01-24 08:55:00|33518.95|33518.95|33494.62|33494.62|33571.93|33571.93|33455.86|33455.86|0
1643014800000|2022-01-24 09:00:00|33492.84|33492.84|33530.85|33530.85|33552.65|33552.65|33471.31|33471.31|0
1643015100000|2022-01-24 09:05:00|33543.77|33543.77|33519.43|33519.43|33548.82|33548.82|33504.73|33504.73|0
1643015400000|2022-01-24 09:10:00|33510.82|33510.82|33569.6|33569.6|33599|33599|33510.82|33510.82|0
1643015700000|2022-01-24 09:15:00|33573.91|33573.91|33599.27|33599.27|33625.11|33625.11|33569.6|33569.6|0
1643016000000|2022-01-24 09:20:00|33590.66|33590.66|33557.71|33557.71|33590.66|33590.66|33543.01|33543.01|0
1643016300000|2022-01-24 09:25:00|33566.32|33566.32|33555.93|33555.93|33577.47|33577.47|33538.43|33538.43|0
1643016600000|2022-01-24 09:30:00|33560.24|33560.24|33620.8|33620.8|33638.78|33638.78|33550.6|33550.6|0
1643016900000|2022-01-24 09:35:00|33612.19|33612.19|33607.13|33607.13|33613.97|33613.97|33588.13|33588.13|0
1643017200000|2022-01-24 09:40:00|33602.83|33602.83|33641.1|33641.1|33656.83|33656.83|33585.6|33585.6|0
1643017500000|2022-01-24 09:45:00|33635.02|33635.02|33660.11|33660.11|33661.89|33661.89|33622.1|33622.1|0
1643017800000|2022-01-24 09:50:00|33658.33|33658.33|33661.89|33661.89|33727.51|33727.51|33654.02|33654.02|0
1643018100000|2022-01-24 09:55:00|33663.66|33663.66|33652.52|33652.52|33672.28|33672.28|33624.9|33624.9|0
1643018400000|2022-01-24 10:00:00|33648.21|33648.21|33600.57|33600.57|33648.21|33648.21|33576.51|33576.51|0
1643018700000|2022-01-24 10:05:00|33602.35|33602.35|33592.71|33592.71|33610.96|33610.96|33584.1|33584.1|0
1643019000000|2022-01-24 10:10:00|33597.01|33597.01|33648.97|33648.97|33653.27|33653.27|33597.01|33597.01|0
1643019300000|2022-01-24 10:15:00|33653.27|33653.27|33678.36|33678.36|33696.34|33696.34|33651.49|33651.49|0
1643019600000|2022-01-24 10:20:00|33676.58|33676.58|33723.2|33723.2|33723.2|33723.2|33667.97|33667.97|0
1643019900000|2022-01-24 10:25:00|33714.59|33714.59|33775.9|33775.9|33793.88|33793.88|33714.59|33714.59|0
1643020200000|2022-01-24 10:30:00|33774.13|33774.13|33816.71|33816.71|33822.8|33822.8|33771.6|33771.6|0
1643020500000|2022-01-24 10:35:00|33814.94|33814.94|33799.97|33799.97|33826.08|33826.08|33795.66|33795.66|0
1643020800000|2022-01-24 10:40:00|33798.19|33798.19|33735.57|33735.57|33798.19|33798.19|33735.57|33735.57|0
1643021100000|2022-01-24 10:45:00|33748.49|33748.49|33724.43|33724.43|33758.88|33758.88|33707.21|33707.21|0
1643021400000|2022-01-24 10:50:00|33720.88|33720.88|33751.02|33751.02|33751.02|33751.02|33716.57|33716.57|0
1643021700000|2022-01-24 10:55:00|33752.8|33752.8|33784.72|33784.72|33784.72|33784.72|33749.25|33749.25|0
1643022000000|2022-01-24 11:00:00|33782.95|33782.95|33771.8|33771.8|33806.26|33806.26|33770.78|33770.78|0
1643022300000|2022-01-24 11:05:00|33771.05|33771.05|33747.74|33747.74|33784.72|33784.72|33745.96|33745.96|0
1643022600000|2022-01-24 11:10:00|33756.35|33756.35|33790.05|33790.05|33813.36|33813.36|33756.35|33756.35|0
1643022900000|2022-01-24 11:15:00|33785.75|33785.75|33765.72|33765.72|33805.5|33805.5|33765.72|33765.72|0
1643023200000|2022-01-24 11:20:00|33761.41|33761.41|33786.5|33786.5|33804.75|33804.75|33757.86|33757.86|0
1643023500000|2022-01-24 11:25:00|33782.19|33782.19|33770.78|33770.78|33782.19|33782.19|33757.86|33757.86|0
1643023800000|2022-01-24 11:30:00|33766.47|33766.47|33675.76|33675.76|33766.47|33766.47|33667.15|33667.15|0
1643024100000|2022-01-24 11:35:00|33680.07|33680.07|33666.4|33666.4|33680.07|33680.07|33624.84|33624.84|0
1643024400000|2022-01-24 11:40:00|33673.23|33673.23|33725.18|33725.18|33725.18|33725.18|33662.84|33662.84|0
1643024700000|2022-01-24 11:45:00|33720.88|33720.88|33670.7|33670.7|33720.88|33720.88|33663.87|33663.87|0
1643025000000|2022-01-24 11:50:00|33660.31|33660.31|33614.72|33614.72|33663.87|33663.87|33614.72|33614.72|0
1643025300000|2022-01-24 11:55:00|33619.03|33619.03|33650.47|33650.47|33687.45|33687.45|33619.03|33619.03|0
1643025600000|2022-01-24 12:00:00|33654.78|33654.78|33700.37|33700.37|33702.9|33702.9|33651.22|33651.22|0
1643025900000|2022-01-24 12:05:00|33696.06|33696.06|33723.41|33723.41|33723.41|33723.41|33669.95|33669.95|0
1643026200000|2022-01-24 12:10:00|33725.18|33725.18|33667.42|33667.42|33746.72|33746.72|33667.42|33667.42|0
1643026500000|2022-01-24 12:15:00|33671.73|33671.73|33702.9|33702.9|33702.9|33702.9|33661.34|33661.34|0
1643026800000|2022-01-24 12:20:00|33694.29|33694.29|33687.18|33687.18|33701.12|33701.12|33677.81|33677.81|0
1643027100000|2022-01-24 12:25:00|33685.4|33685.4|33697.57|33697.57|33706.18|33706.18|33685.4|33685.4|0
1643027400000|2022-01-24 12:30:00|33706.18|33706.18|33714.04|33714.04|33714.79|33714.79|33687.18|33687.18|0
1643027700000|2022-01-24 12:35:00|33718.35|33718.35|33776.11|33776.11|33784.72|33784.72|33714.79|33714.79|0
1643028000000|2022-01-24 12:40:00|33780.42|33780.42|33796.62|33796.62|33808.78|33808.78|33780.42|33780.42|0
1643028300000|2022-01-24 12:45:00|33805.23|33805.23|33818.15|33818.15|33824.23|33824.23|33788|33788|0
1643028600000|2022-01-24 12:50:00|33809.54|33809.54|33908.11|33908.11|33908.11|33908.11|33809.54|33809.54|0
1643028900000|2022-01-24 12:55:00|33909.88|33909.88|33895.19|33895.19|33909.88|33909.88|33882.27|33882.27|0
1643029200000|2022-01-24 13:00:00|33886.57|33886.57|33885.55|33885.55|33895.94|33895.94|33876.94|33876.94|0
1643029500000|2022-01-24 13:05:00|33889.86|33889.86|33988.7|33988.7|33993.76|33993.76|33889.86|33889.86|0
1643029800000|2022-01-24 13:10:00|33990.48|33990.48|33954.25|33954.25|33990.48|33990.48|33954.25|33954.25|0
1643030100000|2022-01-24 13:15:00|33958.55|33958.55|33986.44|33986.44|33992.53|33992.53|33946.66|33946.66|0
1643030400000|2022-01-24 13:20:00|33984.66|33984.66|34007.22|34007.22|34033.33|34033.33|33978.58|33978.58|0
1643030700000|2022-01-24 13:25:00|34002.92|34002.92|34014.06|34014.06|34014.06|34014.06|33985.69|33985.69|0
1643031000000|2022-01-24 13:30:00|34009.75|34009.75|33982.14|33982.14|34014.06|34014.06|33977.83|33977.83|0
1643031300000|2022-01-24 13:35:00|33977.83|33977.83|34119.26|34119.26|34119.26|34119.26|33937.29|33937.29|0
1643031600000|2022-01-24 13:40:00|34122.81|34122.81|34061.7|34061.7|34127.12|34127.12|34057.4|34057.4|0
1643031900000|2022-01-24 13:45:00|34063.48|34063.48|34055.14|34055.14|34074.62|34074.62|34038.12|34038.12|0
1643032200000|2022-01-24 13:50:00|34053.36|34053.36|34041.95|34041.95|34058.42|34058.42|34036.89|34036.89|0
1643032500000|2022-01-24 13:55:00|34043.72|34043.72|34104.29|34104.29|34108.59|34108.59|34042.97|34042.97|0
1643032800000|2022-01-24 14:00:00|34099.98|34099.98|34135.46|34135.46|34139.77|34139.77|34041.2|34041.2|0
1643033100000|2022-01-24 14:05:00|34133.68|34133.68|34182.62|34182.62|34184.4|34184.4|34067.03|34067.03|0
1643033400000|2022-01-24 14:10:00|34184.4|34184.4|34217.83|34217.83|34223.91|34223.91|34160.82|34160.82|0
1643033700000|2022-01-24 14:15:00|34213.52|34213.52|34211.74|34211.74|34222.13|34222.13|34179.82|34179.82|0
1643034000000|2022-01-24 14:20:00|34203.13|34203.13|34192.47|34192.47|34230.47|34230.47|34166.63|34166.63|0
1643034300000|2022-01-24 14:25:00|34183.86|34183.86|34174.7|34174.7|34209.42|34209.42|34134.16|34134.16|0
1643034600000|2022-01-24 14:30:00|34179|34179|34141.75|34141.75|34183.31|34183.31|34107.3|34107.3|0
1643034900000|2022-01-24 14:35:00|34137.44|34137.44|34170.87|34170.87|34179.48|34179.48|34112.36|34112.36|0
1643035200000|2022-01-24 14:40:00|34166.56|34166.56|34096.84|34096.84|34170.87|34170.87|34090|34090|0
1643035500000|2022-01-24 14:45:00|34092.53|34092.53|34039.08|34039.08|34103.68|34103.68|34027.66|34027.66|0
1643035800000|2022-01-24 14:50:00|34052|34052|34041.61|34041.61|34058.08|34058.08|34028.69|34028.69|0
1643036100000|2022-01-24 14:55:00|34037.3|34037.3|34041.61|34041.61|34069.98|34069.98|34007.91|34007.91|0
1643036400000|2022-01-24 15:00:00|34037.3|34037.3|33962.79|33962.79|34060.61|34060.61|33962.79|33962.79|0
1643036700000|2022-01-24 15:05:00|33954.93|33954.93|33954.66|33954.66|33971.13|33971.13|33913.37|33913.37|0
1643037000000|2022-01-24 15:10:00|33950.35|33950.35|33819.86|33819.86|33963.27|33963.27|33819.86|33819.86|0
1643037300000|2022-01-24 15:15:00|33844.19|33844.19|33865.45|33865.45|33865.45|33865.45|33831.75|33831.75|0
1643037600000|2022-01-24 15:20:00|33867.23|33867.23|33908.04|33908.04|33920.96|33920.96|33854.31|33854.31|0
1643037900000|2022-01-24 15:25:00|33909.82|33909.82|33991.64|33991.64|33997.72|33997.72|33909.82|33909.82|0
1643038200000|2022-01-24 15:30:00|33993.42|33993.42|33974.41|33974.41|33999.5|33999.5|33950.35|33950.35|0
1643038500000|2022-01-24 15:35:00|33978.72|33978.72|33972.16|33972.16|33980.02|33980.02|33944.27|33944.27|0
1643038800000|2022-01-24 15:40:00|33967.85|33967.85|33930.6|33930.6|33975.44|33975.44|33917.68|33917.68|0
1643039100000|2022-01-24 15:45:00|33917.68|33917.68|33846.45|33846.45|33917.68|33917.68|33843.92|33843.92|0
1643039400000|2022-01-24 15:50:00|33842.14|33842.14|33831.28|33831.28|33846.72|33846.72|33810.49|33810.49|0
1643039700000|2022-01-24 15:55:00|33826.97|33826.97|33833.53|33833.53|33864.97|33864.97|33790.74|33790.74|0
1643040000000|2022-01-24 16:00:00|33829.22|33829.22|33913.85|33913.85|33918.16|33918.16|33814.53|33814.53|0
1643040300000|2022-01-24 16:05:00|33922.46|33922.46|33898.13|33898.13|33928.27|33928.27|33883.43|33883.43|0
1643040600000|2022-01-24 16:10:00|33902.43|33902.43|33862.65|33862.65|33913.58|33913.58|33856.57|33856.57|0
1643040900000|2022-01-24 16:15:00|33866.96|33866.96|33808.92|33808.92|33871.26|33871.26|33794.23|33794.23|0
1643041200000|2022-01-24 16:20:00|33813.23|33813.23|33753.21|33753.21|33817.54|33817.54|33727.85|33727.85|0
1643041500000|2022-01-24 16:25:00|33754.99|33754.99|33708.64|33708.64|33769.69|33769.69|33664.28|33664.28|0
1643098500000|2022-01-25 08:15:00|33336.85|33336.85|33282.65|33282.65|33346.49|33346.49|33222.08|33222.08|0
1643098800000|2022-01-25 08:20:00|33291.26|33291.26|33337.61|33337.61|33337.61|33337.61|33205.61|33205.61|0
1643099100000|2022-01-25 08:25:00|33339.38|33339.38|33168.56|33168.56|33352.3|33352.3|33164.26|33164.26|0
1643099400000|2022-01-25 08:30:00|33172.87|33172.87|33061.11|33061.11|33178.2|33178.2|33061.11|33061.11|0
1643099700000|2022-01-25 08:35:00|33065.41|33065.41|32979.76|32979.76|33099.11|33099.11|32946.06|32946.06|0
1643100000000|2022-01-25 08:40:00|32984.07|32984.07|32979.28|32979.28|33001.29|33001.29|32881.19|32881.19|0
1643100300000|2022-01-25 08:45:00|32981.06|32981.06|32881.46|32881.46|32989.67|32989.67|32847.01|32847.01|0
1643100600000|2022-01-25 08:50:00|32872.85|32872.85|32904.02|32904.02|32959.53|32959.53|32826.23|32826.23|0
1643100900000|2022-01-25 08:55:00|32905.8|32905.8|32977.03|32977.03|32991.72|32991.72|32891.1|32891.1|0
1643101200000|2022-01-25 09:00:00|32989.47|32989.47|32978.05|32978.05|33001.36|33001.36|32926.85|32926.85|0
1643101500000|2022-01-25 09:05:00|32976.27|32976.27|32979.08|32979.08|33005.67|33005.67|32919.54|32919.54|0
1643101800000|2022-01-25 09:10:00|32983.38|32983.38|33021.66|33021.66|33034.58|33034.58|32953.24|32953.24|0
1643102100000|2022-01-25 09:15:00|33017.36|33017.36|33094.39|33094.39|33098.7|33098.7|33017.36|33017.36|0
1643102400000|2022-01-25 09:20:00|33097.95|33097.95|33091.11|33091.11|33101.5|33101.5|33048.8|33048.8|0
1643102700000|2022-01-25 09:25:00|33086.81|33086.81|33157.21|33157.21|33157.21|33157.21|33059.94|33059.94|0
1643103000000|2022-01-25 09:30:00|33164.32|33164.32|33218.53|33218.53|33254.76|33254.76|33164.32|33164.32|0
1643103300000|2022-01-25 09:35:00|33214.22|33214.22|33212.45|33212.45|33241.84|33241.84|33212.45|33212.45|0
1643103600000|2022-01-25 09:40:00|33225.36|33225.36|33256.54|33256.54|33258.31|33258.31|33202.06|33202.06|0
1643103900000|2022-01-25 09:45:00|33269.45|33269.45|33288.46|33288.46|33292.76|33292.76|33265.15|33265.15|0
1643104200000|2022-01-25 09:50:00|33275.54|33275.54|33323.66|33323.66|33328.99|33328.99|33271.98|33271.98|0
1643104500000|2022-01-25 09:55:00|33315.05|33315.05|33296.8|33296.8|33324.41|33324.41|33295.02|33295.02|0
1643104800000|2022-01-25 10:00:00|33293.24|33293.24|33200.76|33200.76|33293.24|33293.24|33186.06|33186.06|0
1643105100000|2022-01-25 10:05:00|33192.14|33192.14|33226.6|33226.6|33247.38|33247.38|33192.14|33192.14|0
1643105400000|2022-01-25 10:10:00|33224.82|33224.82|33243.82|33243.82|33256.74|33256.74|33224.82|33224.82|0
1643105700000|2022-01-25 10:15:00|33245.6|33245.6|33243.82|33243.82|33271.44|33271.44|33224.82|33224.82|0
1643106000000|2022-01-25 10:20:00|33248.13|33248.13|33242.04|33242.04|33252.43|33252.43|33210.12|33210.12|0
1643106300000|2022-01-25 10:25:00|33233.43|33233.43|33200.48|33200.48|33235.96|33235.96|33196.18|33196.18|0
1643106600000|2022-01-25 10:30:00|33204.79|33204.79|33203.49|33203.49|33228.85|33228.85|33191.6|33191.6|0
1643106900000|2022-01-25 10:35:00|33207.8|33207.8|33208.82|33208.82|33230.63|33230.63|33196.66|33196.66|0
1643107200000|2022-01-25 10:40:00|33210.6|33210.6|33217.92|33217.92|33253.67|33253.67|33182.06|33182.06|0
1643107500000|2022-01-25 10:45:00|33213.61|33213.61|33175.33|33175.33|33230.08|33230.08|33167.74|33167.74|0
1643107800000|2022-01-25 10:50:00|33179.64|33179.64|33244.78|33244.78|33250.86|33250.86|33174.31|33174.31|0
1643108100000|2022-01-25 10:55:00|33240.47|33240.47|33185.72|33185.72|33256.95|33256.95|33181.41|33181.41|0
1643108400000|2022-01-25 11:00:00|33189.27|33189.27|33244.78|33244.78|33252.64|33252.64|33183.19|33183.19|0
1643108700000|2022-01-25 11:05:00|33236.17|33236.17|33189.27|33189.27|33236.17|33236.17|33187.5|33187.5|0
1643109000000|2022-01-25 11:10:00|33193.58|33193.58|33207.53|33207.53|33207.53|33207.53|33186.75|33186.75|0
1643109300000|2022-01-25 11:15:00|33211.83|33211.83|33189.27|33189.27|33217.92|33217.92|33184.97|33184.97|0
1643109600000|2022-01-25 11:20:00|33185.72|33185.72|33192.56|33192.56|33205.75|33205.75|33183.94|33183.94|0
1643109900000|2022-01-25 11:25:00|33196.11|33196.11|33191.8|33191.8|33200.42|33200.42|33185.72|33185.72|0
1643110200000|2022-01-25 11:30:00|33188.25|33188.25|33228.03|33228.03|33228.03|33228.03|33172.53|33172.53|0
1643110500000|2022-01-25 11:35:00|33240.95|33240.95|33230.84|33230.84|33245.26|33245.26|33228.03|33228.03|0
1643110800000|2022-01-25 11:40:00|33227.28|33227.28|33224.75|33224.75|33229.06|33229.06|33189.27|33189.27|0
1643111100000|2022-01-25 11:45:00|33229.06|33229.06|33246.28|33246.28|33252.37|33252.37|33229.06|33229.06|0
1643111400000|2022-01-25 11:50:00|33248.06|33248.06|33259.2|33259.2|33278.48|33278.48|33239.45|33239.45|0
1643111700000|2022-01-25 11:55:00|33267.82|33267.82|33322.02|33322.02|33334.94|33334.94|33266.04|33266.04|0
1643112000000|2022-01-25 12:00:00|33326.33|33326.33|33296.18|33296.18|33341.03|33341.03|33296.18|33296.18|0
1643112300000|2022-01-25 12:05:00|33291.88|33291.88|33319.49|33319.49|33328.11|33328.11|33277.18|33277.18|0
1643112600000|2022-01-25 12:10:00|33323.8|33323.8|33291.61|33291.61|33330.64|33330.64|33291.61|33291.61|0
1643112900000|2022-01-25 12:15:00|33287.3|33287.3|33288.32|33288.32|33290.85|33290.85|33278.69|33278.69|0
1643113200000|2022-01-25 12:20:00|33279.71|33279.71|33261.46|33261.46|33290.85|33290.85|33261.46|33261.46|0
1643113500000|2022-01-25 12:25:00|33265.77|33265.77|33234.87|33234.87|33273.63|33273.63|33230.56|33230.56|0
1643113800000|2022-01-25 12:30:00|33230.56|33230.56|33223.45|33223.45|33234.87|33234.87|33216.62|33216.62|0
1643114100000|2022-01-25 12:35:00|33227.76|33227.76|33235.62|33235.62|33244.23|33244.23|33227.76|33227.76|0
1643114400000|2022-01-25 12:40:00|33227.01|33227.01|33235.62|33235.62|33235.62|33235.62|33219.15|33219.15|0
1643114700000|2022-01-25 12:45:00|33231.31|33231.31|33280.46|33280.46|33280.46|33280.46|33231.31|33231.31|0
1643115000000|2022-01-25 12:50:00|33282.24|33282.24|33288.32|33288.32|33295.16|33295.16|33273.63|33273.63|0
1643115300000|2022-01-25 12:55:00|33286.55|33286.55|33237.4|33237.4|33288.32|33288.32|33235.62|33235.62|0
1643115600000|2022-01-25 13:00:00|33246.01|33246.01|33206.98|33206.98|33258.93|33258.93|33202.67|33202.67|0
1643115900000|2022-01-25 13:05:00|33211.29|33211.29|33181.89|33181.89|33225.98|33225.98|33181.89|33181.89|0
1643116200000|2022-01-25 13:10:00|33177.59|33177.59|33200.9|33200.9|33206.98|33206.98|33177.59|33177.59|0
1643116500000|2022-01-25 13:15:00|33205.2|33205.2|33252.09|33252.09|33258.18|33258.18|33205.2|33205.2|0
1643116800000|2022-01-25 13:20:00|33247.79|33247.79|33209.78|33209.78|33247.79|33247.79|33196.86|33196.86|0
1643117100000|2022-01-25 13:25:00|33204.45|33204.45|33196.11|33196.11|33209.03|33209.03|33189.75|33189.75|0
1643117400000|2022-01-25 13:30:00|33191.8|33191.8|33196.86|33196.86|33200.42|33200.42|33187.5|33187.5|0
1643117700000|2022-01-25 13:35:00|33201.17|33201.17|33227.01|33227.01|33241.7|33241.7|33201.17|33201.17|0
1643118000000|2022-01-25 13:40:00|33218.4|33218.4|33256.4|33256.4|33287.84|33287.84|33212.31|33212.31|0
1643118300000|2022-01-25 13:45:00|33252.09|33252.09|33288.12|33288.12|33288.12|33288.12|33239.18|33239.18|0
1643118600000|2022-01-25 13:50:00|33275.2|33275.2|33298.78|33298.78|33300.56|33300.56|33267.34|33267.34|0
1643118900000|2022-01-25 13:55:00|33303.09|33303.09|33279.03|33279.03|33306.64|33306.64|33275.47|33275.47|0
1643119200000|2022-01-25 14:00:00|33283.33|33283.33|33318.54|33318.54|33327.15|33327.15|33279.4|33279.4|0
1643119500000|2022-01-25 14:05:00|33320.31|33320.31|33302.06|33302.06|33322.09|33322.09|33295.23|33295.23|0
1643119800000|2022-01-25 14:10:00|33297.76|33297.76|33308.15|33308.15|33318.54|33318.54|33297.76|33297.76|0
1643120100000|2022-01-25 14:15:00|33309.92|33309.92|33353.53|33353.53|33357.84|33357.84|33309.17|33309.17|0
1643120400000|2022-01-25 14:20:00|33355.31|33355.31|33327.7|33327.7|33362.42|33362.42|33323.39|33323.39|0
1643120700000|2022-01-25 14:25:00|33332|33332|33339.32|33339.32|33341.37|33341.37|33302.34|33302.34|0
1643121000000|2022-01-25 14:30:00|33341.09|33341.09|33461.2|33461.2|33487.79|33487.79|33321.34|33321.34|0
1643121300000|2022-01-25 14:35:00|33452.58|33452.58|33417.86|33417.86|33459.42|33459.42|33380.12|33380.12|0
1643121600000|2022-01-25 14:40:00|33413.55|33413.55|33305.34|33305.34|33422.16|33422.16|33294.58|33294.58|0
1643121900000|2022-01-25 14:45:00|33301.04|33301.04|33322.57|33322.57|33395.78|33395.78|33301.04|33301.04|0
1643122200000|2022-01-25 14:50:00|33324.35|33324.35|33289.14|33289.14|33324.35|33324.35|33289.14|33289.14|0
1643122500000|2022-01-25 14:55:00|33297.76|33297.76|33229.81|33229.81|33298.51|33298.51|33199.66|33199.66|0
1643122800000|2022-01-25 15:00:00|33235.14|33235.14|33137.6|33137.6|33251.62|33251.62|33134.04|33134.04|0
1643123100000|2022-01-25 15:05:00|33141.9|33141.9|33059.81|33059.81|33152.29|33152.29|33046.89|33046.89|0
1643123400000|2022-01-25 15:10:00|33055.5|33055.5|33088.72|33088.72|33093.03|33093.03|33027.13|33027.13|0
1643123700000|2022-01-25 15:15:00|33093.03|33093.03|33145.73|33145.73|33175.12|33175.12|33070.47|33070.47|0
1643124000000|2022-01-25 15:20:00|33147.88|33147.88|33251.51|33251.51|33266.96|33266.96|33147.88|33147.88|0
1643124300000|2022-01-25 15:25:00|33249.36|33249.36|33308.69|33308.69|33326.67|33326.67|33245.05|33245.05|0
1643124600000|2022-01-25 15:30:00|33325.92|33325.92|33378.89|33378.89|33387.51|33387.51|33314.78|33314.78|0
1643124900000|2022-01-25 15:35:00|33380.67|33380.67|33369.26|33369.26|33391.06|33391.06|33354.56|33354.56|0
1643125200000|2022-01-25 15:40:00|33382.18|33382.18|33459.49|33459.49|33474.93|33474.93|33373.56|33373.56|0
1643125500000|2022-01-25 15:45:00|33463.79|33463.79|33437.95|33437.95|33480.27|33480.27|33437.95|33437.95|0
1643125800000|2022-01-25 15:50:00|33433.65|33433.65|33476.71|33476.71|33512.94|33512.94|33433.65|33433.65|0
1643126100000|2022-01-25 15:55:00|33472.41|33472.41|33462.77|33462.77|33485.32|33485.32|33444.79|33444.79|0
1643126400000|2022-01-25 16:00:00|33454.15|33454.15|33452.65|33452.65|33471.38|33471.38|33425.51|33425.51|0
1643126700000|2022-01-25 16:05:00|33450.87|33450.87|33438.71|33438.71|33450.87|33450.87|33424.01|33424.01|0
1643127000000|2022-01-25 16:10:00|33440.48|33440.48|33432.62|33432.62|33453.4|33453.4|33430.09|33430.09|0
1643127300000|2022-01-25 16:15:00|33436.93|33436.93|33494.21|33494.21|33501.05|33501.05|33432.62|33432.62|0
1643127600000|2022-01-25 16:20:00|33492.43|33492.43|33488.88|33488.88|33501.05|33501.05|33464.07|33464.07|0
1643127900000|2022-01-25 16:25:00|33490.66|33490.66|33479.24|33479.24|33518.27|33518.27|33474.93|33474.93|0
1643184900000|2022-01-26 08:15:00|33564.69|33564.69|33508.43|33508.43|33568.99|33568.99|33476.51|33476.51|0
1643185200000|2022-01-26 08:20:00|33512.73|33512.73|33601.67|33601.67|33601.67|33601.67|33512.73|33512.73|0
1643185500000|2022-01-26 08:25:00|33580.13|33580.13|33550.19|33550.19|33588.47|33588.47|33546.43|33546.43|0
1643185800000|2022-01-26 08:30:00|33541.58|33541.58|33551.22|33551.22|33555.53|33555.53|33536.52|33536.52|0
1643186100000|2022-01-26 08:35:00|33555.53|33555.53|33581.37|33581.37|33602.15|33602.15|33555.53|33555.53|0
1643186400000|2022-01-26 08:40:00|33585.67|33585.67|33535.5|33535.5|33594.28|33594.28|33521.55|33521.55|0
1643186700000|2022-01-26 08:45:00|33531.19|33531.19|33549.17|33549.17|33549.92|33549.92|33513.69|33513.69|0
1643187000000|2022-01-26 08:50:00|33566.4|33566.4|33504.43|33504.43|33566.4|33566.4|33502.28|33502.28|0
1643187300000|2022-01-26 08:55:00|33493.66|33493.66|33530.92|33530.92|33530.92|33530.92|33490.11|33490.11|0
1643187600000|2022-01-26 09:00:00|33522.31|33522.31|33511.64|33511.64|33556.01|33556.01|33511.64|33511.64|0
1643187900000|2022-01-26 09:05:00|33520.26|33520.26|33525.59|33525.59|33529.89|33529.89|33501.25|33501.25|0
1643188200000|2022-01-26 09:10:00|33529.89|33529.89|33520.53|33520.53|33538.51|33538.51|33520.53|33520.53|0
1643188500000|2022-01-26 09:15:00|33524.84|33524.84|33515.2|33515.2|33528.12|33528.12|33509.11|33509.11|0
1643188800000|2022-01-26 09:20:00|33511.64|33511.64|33515.95|33515.95|33532.42|33532.42|33510.89|33510.89|0
1643189100000|2022-01-26 09:25:00|33520.26|33520.26|33522.03|33522.03|33525.31|33525.31|33495.92|33495.92|0
1643189400000|2022-01-26 09:30:00|33530.65|33530.65|33517.73|33517.73|33530.65|33530.65|33509.11|33509.11|0
1643189700000|2022-01-26 09:35:00|33522.03|33522.03|33543.09|33543.09|33564.62|33564.62|33511.64|33511.64|0
1643190000000|2022-01-26 09:40:00|33546.64|33546.64|33557.03|33557.03|33560.31|33560.31|33525.86|33525.86|0
1643190300000|2022-01-26 09:45:00|33558.81|33558.81|33555.25|33555.25|33558.81|33558.81|33546.64|33546.64|0
1643190600000|2022-01-26 09:50:00|33557.03|33557.03|33473.43|33473.43|33561.34|33561.34|33469.12|33469.12|0
1643190900000|2022-01-26 09:55:00|33469.12|33469.12|33439.25|33439.25|33470.42|33470.42|33403.5|33403.5|0
1643191200000|2022-01-26 10:00:00|33445.34|33445.34|33464.34|33464.34|33464.34|33464.34|33437.47|33437.47|0
1643191500000|2022-01-26 10:05:00|33462.56|33462.56|33491.95|33491.95|33491.95|33491.95|33458.25|33458.25|0
1643191800000|2022-01-26 10:10:00|33483.34|33483.34|33458.25|33458.25|33483.34|33483.34|33458.25|33458.25|0
1643192100000|2022-01-26 10:15:00|33449.64|33449.64|33480.81|33480.81|33489.43|33489.43|33449.64|33449.64|0
1643192400000|2022-01-26 10:20:00|33482.59|33482.59|33441.03|33441.03|33482.59|33482.59|33441.03|33441.03|0
1643192700000|2022-01-26 10:25:00|33445.34|33445.34|33443.56|33443.56|33456.48|33456.48|33441.03|33441.03|0
1643193000000|2022-01-26 10:30:00|33447.86|33447.86|33466.87|33466.87|33466.87|33466.87|33447.86|33447.86|0
1643193300000|2022-01-26 10:35:00|33462.56|33462.56|33450.39|33450.39|33464.34|33464.34|33447.86|33447.86|0
1643193600000|2022-01-26 10:40:00|33443.93|33443.93|33453.68|33453.68|33453.68|33453.68|33443.93|33443.93|0
1643193900000|2022-01-26 10:45:00|33449.37|33449.37|33466.59|33466.59|33466.59|33466.59|33432.89|33432.89|0
1643194200000|2022-01-26 10:50:00|33453.68|33453.68|33463.31|33463.31|33471.93|33471.93|33453.68|33453.68|0
1643194500000|2022-01-26 10:55:00|33459.01|33459.01|33481.56|33481.56|33481.56|33481.56|33448.62|33448.62|0
1643194800000|2022-01-26 11:00:00|33478.01|33478.01|33485.87|33485.87|33485.87|33485.87|33460.78|33460.78|0
1643195100000|2022-01-26 11:05:00|33481.56|33481.56|33544.18|33544.18|33544.18|33544.18|33475.48|33475.48|0
1643195400000|2022-01-26 11:10:00|33535.57|33535.57|33520.87|33520.87|33544.18|33544.18|33519.09|33519.09|0
1643195700000|2022-01-26 11:15:00|33516.56|33516.56|33479.31|33479.31|33516.56|33516.56|33479.31|33479.31|0
1643196000000|2022-01-26 11:20:00|33487.92|33487.92|33462.08|33462.08|33487.92|33487.92|33462.08|33462.08|0
1643196300000|2022-01-26 11:25:00|33466.39|33466.39|33458.53|33458.53|33466.39|33466.39|33458.53|33458.53|0
1643196600000|2022-01-26 11:30:00|33467.14|33467.14|33492.23|33492.23|33492.23|33492.23|33448.89|33448.89|0
1643196900000|2022-01-26 11:35:00|33496.53|33496.53|33526.95|33526.95|33526.95|33526.95|33486.14|33486.14|0
1643197200000|2022-01-26 11:40:00|33522.65|33522.65|33549.78|33549.78|33561.2|33561.2|33522.65|33522.65|0
1643197500000|2022-01-26 11:45:00|33548.01|33548.01|33543.7|33543.7|33557.64|33557.64|33535.09|33535.09|0
1643197800000|2022-01-26 11:50:00|33550.81|33550.81|33614.65|33614.65|33614.65|33614.65|33550.81|33550.81|0
1643198100000|2022-01-26 11:55:00|33618.21|33618.21|33641.52|33641.52|33650.13|33650.13|33618.21|33618.21|0
1643198400000|2022-01-26 12:00:00|33637.21|33637.21|33612.12|33612.12|33637.21|33637.21|33599.96|33599.96|0
1643198700000|2022-01-26 12:05:00|33620.74|33620.74|33660.79|33660.79|33660.79|33660.79|33616.43|33616.43|0
1643199000000|2022-01-26 12:10:00|33652.18|33652.18|33630.37|33630.37|33652.18|33652.18|33617.46|33617.46|0
1643199300000|2022-01-26 12:15:00|33617.46|33617.46|33575.89|33575.89|33617.46|33617.46|33575.89|33575.89|0
1643199600000|2022-01-26 12:20:00|33577.67|33577.67|33577.67|33577.67|33583.76|33583.76|33562.98|33562.98|0
1643199900000|2022-01-26 12:25:00|33575.89|33575.89|33589.57|33589.57|33595.65|33595.65|33575.89|33575.89|0
1643200200000|2022-01-26 12:30:00|33598.18|33598.18|33627.09|33627.09|33630.37|33630.37|33598.18|33598.18|0
1643200500000|2022-01-26 12:35:00|33618.48|33618.48|33638.24|33638.24|33640.01|33640.01|33618.48|33618.48|0
1643200800000|2022-01-26 12:40:00|33633.93|33633.93|33595.17|33595.17|33633.93|33633.93|33579.45|33579.45|0
1643201100000|2022-01-26 12:45:00|33593.39|33593.39|33589.09|33589.09|33602.01|33602.01|33589.09|33589.09|0
1643201400000|2022-01-26 12:50:00|33587.31|33587.31|33581.23|33581.23|33591.62|33591.62|33581.23|33581.23|0
1643201700000|2022-01-26 12:55:00|33589.84|33589.84|33576.17|33576.17|33593.39|33593.39|33576.17|33576.17|0
1643202000000|2022-01-26 13:00:00|33571.86|33571.86|33591.62|33591.62|33595.92|33595.92|33570.08|33570.08|0
1643202300000|2022-01-26 13:05:00|33589.84|33589.84|33580.2|33580.2|33595.92|33595.92|33580.2|33580.2|0
1643202600000|2022-01-26 13:10:00|33584.51|33584.51|33572.61|33572.61|33584.51|33584.51|33571.59|33571.59|0
1643202900000|2022-01-26 13:15:00|33581.23|33581.23|33587.31|33587.31|33587.31|33587.31|33578.7|33578.7|0
1643203200000|2022-01-26 13:20:00|33583|33583|33562.22|33562.22|33583|33583|33557.92|33557.92|0
1643203500000|2022-01-26 13:25:00|33570.84|33570.84|33562.98|33562.98|33570.84|33570.84|33558.67|33558.67|0
1643203800000|2022-01-26 13:30:00|33558.67|33558.67|33561.2|33561.2|33567.28|33567.28|33546.5|33546.5|0
1643204100000|2022-01-26 13:35:00|33559.42|33559.42|33549.03|33549.03|33559.42|33559.42|33546.5|33546.5|0
1643204400000|2022-01-26 13:40:00|33555.11|33555.11|33579.45|33579.45|33583.76|33583.76|33550.81|33550.81|0
1643204700000|2022-01-26 13:45:00|33583.76|33583.76|33567.28|33567.28|33589.84|33589.84|33565.5|33565.5|0
1643205000000|2022-01-26 13:50:00|33563.73|33563.73|33535.09|33535.09|33565.5|33565.5|33524.7|33524.7|0
1643205300000|2022-01-26 13:55:00|33539.39|33539.39|33535.09|33535.09|33548.01|33548.01|33530.78|33530.78|0
1643205600000|2022-01-26 14:00:00|33539.39|33539.39|33539.39|33539.39|33566.26|33566.26|33539.39|33539.39|0
1643205900000|2022-01-26 14:05:00|33535.09|33535.09|33501.39|33501.39|33539.39|33539.39|33496.33|33496.33|0
1643206200000|2022-01-26 14:10:00|33510|33510|33471.72|33471.72|33510|33510|33469.19|33469.19|0
1643206500000|2022-01-26 14:15:00|33476.03|33476.03|33465.64|33465.64|33476.78|33476.78|33463.86|33463.86|0
1643206800000|2022-01-26 14:20:00|33463.86|33463.86|33464.61|33464.61|33481.84|33481.84|33460.3|33460.3|0
1643207100000|2022-01-26 14:25:00|33460.3|33460.3|33469.94|33469.94|33482.86|33482.86|33460.3|33460.3|0
1643207400000|2022-01-26 14:30:00|33474.25|33474.25|33539.12|33539.12|33540.9|33540.9|33457.02|33457.02|0
1643207700000|2022-01-26 14:35:00|33547.73|33547.73|33547.73|33547.73|33577.13|33577.13|33532.28|33532.28|0
1643208000000|2022-01-26 14:40:00|33552.04|33552.04|33545.96|33545.96|33556.35|33556.35|33492.5|33492.5|0
1643208300000|2022-01-26 14:45:00|33554.57|33554.57|33621.49|33621.49|33634.41|33634.41|33554.57|33554.57|0
1643208600000|2022-01-26 14:50:00|33617.18|33617.18|33564.48|33564.48|33636.19|33636.19|33564.48|33564.48|0
1643208900000|2022-01-26 14:55:00|33560.17|33560.17|33515.81|33515.81|33564.48|33564.48|33470.97|33470.97|0
1643209200000|2022-01-26 15:00:00|33520.12|33520.12|33494.28|33494.28|33520.12|33520.12|33463.11|33463.11|0
1643209500000|2022-01-26 15:05:00|33481.36|33481.36|33498.58|33498.58|33515.81|33515.81|33467.41|33467.41|0
1643209800000|2022-01-26 15:10:00|33494.28|33494.28|33413.96|33413.96|33496.05|33496.05|33413.96|33413.96|0
1643210100000|2022-01-26 15:15:00|33422.57|33422.57|33428.66|33428.66|33432.96|33432.96|33398.24|33398.24|0
1643210400000|2022-01-26 15:20:00|33432.96|33432.96|33415.74|33415.74|33466.66|33466.66|33400.66|33400.66|0
1643210700000|2022-01-26 15:25:00|33407.12|33407.12|33316.14|33316.14|33407.12|33407.12|33307.53|33307.53|0
1643211000000|2022-01-26 15:30:00|33320.45|33320.45|33297.14|33297.14|33332.61|33332.61|33279.91|33279.91|0
1643211300000|2022-01-26 15:35:00|33292.83|33292.83|33263.92|33263.92|33322.22|33322.22|33259.61|33259.61|0
1643211600000|2022-01-26 15:40:00|33268.22|33268.22|33274.31|33274.31|33294.34|33294.34|33266.72|33266.72|0
1643211900000|2022-01-26 15:45:00|33278.61|33278.61|33298.64|33298.64|33298.64|33298.64|33261.39|33261.39|0
1643212200000|2022-01-26 15:50:00|33302.95|33302.95|33344.03|33344.03|33345.81|33345.81|33302.95|33302.95|0
1643212500000|2022-01-26 15:55:00|33339.72|33339.72|33353.67|33353.67|33378.75|33378.75|33339.72|33339.72|0
1643212800000|2022-01-26 16:00:00|33345.06|33345.06|33316.69|33316.69|33345.06|33345.06|33303.77|33303.77|0
1643213100000|2022-01-26 16:05:00|33312.38|33312.38|33336.72|33336.72|33341.77|33341.77|33303.77|33303.77|0
1643213400000|2022-01-26 16:10:00|33341.02|33341.02|33323.8|33323.8|33350.66|33350.66|33319.49|33319.49|0
1643213700000|2022-01-26 16:15:00|33319.49|33319.49|33344.58|33344.58|33357.5|33357.5|33315.18|33315.18|0
1643214000000|2022-01-26 16:20:00|33348.88|33348.88|33413|33413|33413|33413|33342.05|33342.05|0
1643214300000|2022-01-26 16:25:00|33409.45|33409.45|33384.36|33384.36|33449.23|33449.23|33384.36|33384.36|0
1643271300000|2022-01-27 08:15:00|33609.66|33609.66|33670.5|33670.5|33697.36|33697.36|33599.27|33599.27|0
1643271600000|2022-01-27 08:20:00|33674.8|33674.8|33677.61|33677.61|33686.22|33686.22|33626.41|33626.41|0
1643271900000|2022-01-27 08:25:00|33681.91|33681.91|33588.4|33588.4|33681.91|33681.91|33588.4|33588.4|0
1643272200000|2022-01-27 08:30:00|33592.71|33592.71|33612.74|33612.74|33617.04|33617.04|33526.06|33526.06|0
1643272500000|2022-01-27 08:35:00|33623.13|33623.13|33605.15|33605.15|33651.77|33651.77|33605.15|33605.15|0
1643272800000|2022-01-27 08:40:00|33609.46|33609.46|33582.59|33582.59|33628.46|33628.46|33578.28|33578.28|0
1643273100000|2022-01-27 08:45:00|33592.98|33592.98|33600.09|33600.09|33638.85|33638.85|33588.67|33588.67|0
1643273400000|2022-01-27 08:50:00|33594.76|33594.76|33665.71|33665.71|33671.8|33671.8|33580.06|33580.06|0
1643273700000|2022-01-27 08:55:00|33674.33|33674.33|33744.8|33744.8|33766.33|33766.33|33674.33|33674.33|0
1643274000000|2022-01-27 09:00:00|33727.57|33727.57|33727.57|33727.57|33740.49|33740.49|33702.49|33702.49|0
1643274300000|2022-01-27 09:05:00|33731.88|33731.88|33719.99|33719.99|33745.83|33745.83|33687.04|33687.04|0
1643274600000|2022-01-27 09:10:00|33718.21|33718.21|33705.02|33705.02|33733.66|33733.66|33705.02|33705.02|0
1643274900000|2022-01-27 09:15:00|33709.32|33709.32|33675.35|33675.35|33713.36|33713.36|33671.04|33671.04|0
1643275200000|2022-01-27 09:20:00|33679.66|33679.66|33690.05|33690.05|33694.35|33694.35|33677.13|33677.13|0
1643275500000|2022-01-27 09:25:00|33681.43|33681.43|33636.32|33636.32|33690.05|33690.05|33636.32|33636.32|0
1643275800000|2022-01-27 09:30:00|33638.1|33638.1|33585.12|33585.12|33649.24|33649.24|33585.12|33585.12|0
1643276100000|2022-01-27 09:35:00|33578.01|33578.01|33547.59|33547.59|33578.01|33578.01|33538.23|33538.23|0
1643276400000|2022-01-27 09:40:00|33551.9|33551.9|33589.91|33589.91|33589.91|33589.91|33551.9|33551.9|0
1643276700000|2022-01-27 09:45:00|33594.21|33594.21|33588.4|33588.4|33618.55|33618.55|33588.4|33588.4|0
1643277000000|2022-01-27 09:50:00|33592.71|33592.71|33539.73|33539.73|33592.71|33592.71|33534.67|33534.67|0
1643277300000|2022-01-27 09:55:00|33534.4|33534.4|33502.75|33502.75|33540.76|33540.76|33488.05|33488.05|0
1643277600000|2022-01-27 10:00:00|33494.14|33494.14|33498.44|33498.44|33502.75|33502.75|33481.22|33481.22|0
1643277900000|2022-01-27 10:05:00|33496.67|33496.67|33552.93|33552.93|33556.48|33556.48|33488.05|33488.05|0
1643278200000|2022-01-27 10:10:00|33551.15|33551.15|33544.31|33544.31|33551.15|33551.15|33530.37|33530.37|0
1643278500000|2022-01-27 10:15:00|33540.01|33540.01|33526.06|33526.06|33557.23|33557.23|33521.75|33521.75|0
1643278800000|2022-01-27 10:20:00|33521.75|33521.75|33536.45|33536.45|33540.76|33540.76|33518.2|33518.2|0
1643279100000|2022-01-27 10:25:00|33540.76|33540.76|33548.62|33548.62|33556.48|33556.48|33536.18|33536.18|0
1643279400000|2022-01-27 10:30:00|33544.31|33544.31|33543.29|33543.29|33583.34|33583.34|33543.29|33543.29|0
1643279700000|2022-01-27 10:35:00|33546.84|33546.84|33475.89|33475.89|33546.84|33546.84|33460.44|33460.44|0
1643280000000|2022-01-27 10:40:00|33481.22|33481.22|33507.54|33507.54|33527.84|33527.84|33481.22|33481.22|0
1643280300000|2022-01-27 10:45:00|33503.23|33503.23|33498.92|33498.92|33526.54|33526.54|33494.62|33494.62|0
1643280600000|2022-01-27 10:50:00|33503.23|33503.23|33509.31|33509.31|33516.15|33516.15|33498.92|33498.92|0
1643280900000|2022-01-27 10:55:00|33522.23|33522.23|33543.77|33543.77|33543.77|33543.77|33508.29|33508.29|0
1643281200000|2022-01-27 11:00:00|33545.54|33545.54|33534.4|33534.4|33566.32|33566.32|33522.23|33522.23|0
1643281500000|2022-01-27 11:05:00|33538.71|33538.71|33549.1|33549.1|33550.87|33550.87|33504.26|33504.26|0
1643281800000|2022-01-27 11:10:00|33550.87|33550.87|33567.35|33567.35|33567.35|33567.35|33538.71|33538.71|0
1643282100000|2022-01-27 11:15:00|33563.04|33563.04|33541.24|33541.24|33563.04|33563.04|33534.4|33534.4|0
1643282400000|2022-01-27 11:20:00|33545.54|33545.54|33531.87|33531.87|33559.49|33559.49|33531.87|33531.87|0
1643282700000|2022-01-27 11:25:00|33540.48|33540.48|33564.07|33564.07|33568.37|33568.37|33540.48|33540.48|0
1643283000000|2022-01-27 11:30:00|33565.84|33565.84|33566.6|33566.6|33578.76|33578.76|33557.98|33557.98|0
1643283300000|2022-01-27 11:35:00|33579.52|33579.52|33567.35|33567.35|33579.52|33579.52|33563.04|33563.04|0
1643283600000|2022-01-27 11:40:00|33575.96|33575.96|33579.52|33579.52|33604.6|33604.6|33561.26|33561.26|0
1643283900000|2022-01-27 11:45:00|33583.82|33583.82|33608.43|33608.43|33612.74|33612.74|33573.43|33573.43|0
1643284200000|2022-01-27 11:50:00|33621.35|33621.35|33684.44|33684.44|33686.22|33686.22|33621.35|33621.35|0
1643284500000|2022-01-27 11:55:00|33662.91|33662.91|33653.27|33653.27|33662.91|33662.91|33633.52|33633.52|0
1643284800000|2022-01-27 12:00:00|33657.58|33657.58|33656.83|33656.83|33674.05|33674.05|33639.6|33639.6|0
1643285100000|2022-01-27 12:05:00|33643.91|33643.91|33629.21|33629.21|33650.74|33650.74|33629.21|33629.21|0
1643285400000|2022-01-27 12:10:00|33642.13|33642.13|33666.46|33666.46|33675.08|33675.08|33642.13|33642.13|0
1643285700000|2022-01-27 12:15:00|33670.02|33670.02|33656.07|33656.07|33687.24|33687.24|33647.46|33647.46|0
1643286000000|2022-01-27 12:20:00|33664.69|33664.69|33613.49|33613.49|33664.69|33664.69|33613.49|33613.49|0
1643286300000|2022-01-27 12:25:00|33617.8|33617.8|33641.86|33641.86|33641.86|33641.86|33617.8|33617.8|0
1643286600000|2022-01-27 12:30:00|33650.47|33650.47|33614.99|33614.99|33656.55|33656.55|33614.99|33614.99|0
1643286900000|2022-01-27 12:35:00|33619.3|33619.3|33632.22|33632.22|33632.22|33632.22|33619.3|33619.3|0
1643287200000|2022-01-27 12:40:00|33634|33634|33681.91|33681.91|33698.39|33698.39|33634|33634|0
1643287500000|2022-01-27 12:45:00|33680.14|33680.14|33695.86|33695.86|33699.41|33699.41|33678.36|33678.36|0
1643287800000|2022-01-27 12:50:00|33688|33688|33697.64|33697.64|33697.64|33697.64|33679.38|33679.38|0
1643288100000|2022-01-27 12:55:00|33710.55|33710.55|33710.55|33710.55|33714.86|33714.86|33708.78|33708.78|0
1643288400000|2022-01-27 13:00:00|33714.86|33714.86|33683.69|33683.69|33719.17|33719.17|33683.69|33683.69|0
1643288700000|2022-01-27 13:05:00|33692.3|33692.3|33677.61|33677.61|33696.61|33696.61|33667.22|33667.22|0
1643289000000|2022-01-27 13:10:00|33679.38|33679.38|33676.85|33676.85|33679.38|33679.38|33657.85|33657.85|0
1643289300000|2022-01-27 13:15:00|33678.63|33678.63|33692.85|33692.85|33712.6|33712.6|33678.63|33678.63|0
1643289600000|2022-01-27 13:20:00|33694.63|33694.63|33710.08|33710.08|33714.38|33714.38|33692.85|33692.85|0
1643289900000|2022-01-27 13:25:00|33731.61|33731.61|33711.85|33711.85|33737.69|33737.69|33710.08|33710.08|0
1643290200000|2022-01-27 13:30:00|33720.47|33720.47|33717.18|33717.18|33744.05|33744.05|33716.16|33716.16|0
1643290500000|2022-01-27 13:35:00|33712.88|33712.88|33709.32|33709.32|33726.82|33726.82|33706.79|33706.79|0
1643290800000|2022-01-27 13:40:00|33717.94|33717.94|33725.8|33725.8|33725.8|33725.8|33690.32|33690.32|0
1643291100000|2022-01-27 13:45:00|33727.57|33727.57|33724.77|33724.77|33750.88|33750.88|33720.47|33720.47|0
1643291400000|2022-01-27 13:50:00|33720.47|33720.47|33725.52|33725.52|33725.52|33725.52|33709.05|33709.05|0
1643291700000|2022-01-27 13:55:00|33721.22|33721.22|33776.45|33776.45|33776.45|33776.45|33721.22|33721.22|0
1643292000000|2022-01-27 14:00:00|33793.68|33793.68|33784.58|33784.58|33803.59|33803.59|33775.97|33775.97|0
1643292300000|2022-01-27 14:05:00|33780.28|33780.28|33764.56|33764.56|33782.81|33782.81|33764.56|33764.56|0
1643292600000|2022-01-27 14:10:00|33768.86|33768.86|33780.28|33780.28|33782.81|33782.81|33753.41|33753.41|0
1643292900000|2022-01-27 14:15:00|33783.83|33783.83|33807.89|33807.89|33811.45|33811.45|33783.83|33783.83|0
1643293200000|2022-01-27 14:20:00|33812.2|33812.2|33787.11|33787.11|33816.51|33816.51|33782.81|33782.81|0
1643293500000|2022-01-27 14:25:00|33791.42|33791.42|33793.95|33793.95|33806.87|33806.87|33785.34|33785.34|0
1643293800000|2022-01-27 14:30:00|33789.64|33789.64|33805.09|33805.09|33817.26|33817.26|33772.42|33772.42|0
1643294100000|2022-01-27 14:35:00|33796.48|33796.48|33841.59|33841.59|33864.15|33864.15|33774.19|33774.19|0
1643294400000|2022-01-27 14:40:00|33845.9|33845.9|33828.4|33828.4|33881.38|33881.38|33809.4|33809.4|0
1643294700000|2022-01-27 14:45:00|33832.71|33832.71|33873.52|33873.52|33873.52|33873.52|33792.17|33792.17|0
1643295000000|2022-01-27 14:50:00|33869.21|33869.21|33881.1|33881.1|33902.91|33902.91|33844.87|33844.87|0
1643295300000|2022-01-27 14:55:00|33879.33|33879.33|33872.22|33872.22|33895.8|33895.8|33858.55|33858.55|0
1643295600000|2022-01-27 15:00:00|33867.91|33867.91|33841.32|33841.32|33867.91|33867.91|33797.98|33797.98|0
1643295900000|2022-01-27 15:05:00|33839.54|33839.54|33820.54|33820.54|33854.24|33854.24|33816.23|33816.23|0
1643296200000|2022-01-27 15:10:00|33816.23|33816.23|33818.76|33818.76|33844.6|33844.6|33785.06|33785.06|0
1643296500000|2022-01-27 15:15:00|33823.07|33823.07|33829.43|33829.43|33839.54|33839.54|33802.56|33802.56|0
1643296800000|2022-01-27 15:20:00|33838.04|33838.04|33800.51|33800.51|33847.4|33847.4|33778.98|33778.98|0
1643297100000|2022-01-27 15:25:00|33802.29|33802.29|33763.26|33763.26|33829.9|33829.9|33758.95|33758.95|0
1643297400000|2022-01-27 15:30:00|33767.56|33767.56|33780.76|33780.76|33812.68|33812.68|33760.73|33760.73|0
1643297700000|2022-01-27 15:35:00|33776.45|33776.45|33720.94|33720.94|33780.76|33780.76|33720.94|33720.94|0
1643298000000|2022-01-27 15:40:00|33722.72|33722.72|33748.83|33748.83|33759.22|33759.22|33722.72|33722.72|0
1643298300000|2022-01-27 15:45:00|33753.14|33753.14|33752.39|33752.39|33765.31|33765.31|33731.61|33731.61|0
1643298600000|2022-01-27 15:50:00|33750.61|33750.61|33664.21|33664.21|33750.61|33750.61|33664.21|33664.21|0
1643298900000|2022-01-27 15:55:00|33672.82|33672.82|33654.84|33654.84|33679.66|33679.66|33650.54|33650.54|0
1643299200000|2022-01-27 16:00:00|33659.15|33659.15|33650.26|33650.26|33670.29|33670.29|33632.29|33632.29|0
1643299500000|2022-01-27 16:05:00|33648.49|33648.49|33648.49|33648.49|33684.99|33684.99|33638.1|33638.1|0
1643299800000|2022-01-27 16:10:00|33650.26|33650.26|33633.79|33633.79|33650.26|33650.26|33625.93|33625.93|0
1643300100000|2022-01-27 16:15:00|33632.01|33632.01|33604.4|33604.4|33632.01|33632.01|33582.86|33582.86|0
1643300400000|2022-01-27 16:20:00|33600.09|33600.09|33610.48|33610.48|33619.09|33619.09|33593.25|33593.25|0
1643300700000|2022-01-27 16:25:00|33612.26|33612.26|33625.18|33625.18|33631.26|33631.26|33594.76|33594.76|0
1643357700000|2022-01-28 08:15:00|33695.45|33695.45|33744.32|33744.32|33780.82|33780.82|33695.45|33695.45|0
1643358000000|2022-01-28 08:20:00|33748.63|33748.63|33740.29|33740.29|33753.69|33753.69|33678.43|33678.43|0
1643358300000|2022-01-28 08:25:00|33744.59|33744.59|33694.42|33694.42|33763.6|33763.6|33694.42|33694.42|0
1643358600000|2022-01-28 08:30:00|33697.98|33697.98|33697.98|33697.98|33722.04|33722.04|33685.81|33685.81|0
1643358900000|2022-01-28 08:35:00|33699.75|33699.75|33644.52|33644.52|33746.37|33746.37|33626.27|33626.27|0
1643359200000|2022-01-28 08:40:00|33646.3|33646.3|33615.88|33615.88|33646.3|33646.3|33575.34|33575.34|0
1643359500000|2022-01-28 08:45:00|33612.32|33612.32|33642.74|33642.74|33661.75|33661.75|33603.71|33603.71|0
1643359800000|2022-01-28 08:50:00|33638.44|33638.44|33628.8|33628.8|33680.75|33680.75|33620.19|33620.19|0
1643360100000|2022-01-28 08:55:00|33624.49|33624.49|33640.69|33640.69|33640.69|33640.69|33533.51|33533.51|0
1643360400000|2022-01-28 09:00:00|33632.08|33632.08|33565.43|33565.43|33632.08|33632.08|33547.45|33547.45|0
1643360700000|2022-01-28 09:05:00|33569.74|33569.74|33637.41|33637.41|33637.41|33637.41|33561.13|33561.13|0
1643361000000|2022-01-28 09:10:00|33654.64|33654.64|33660.72|33660.72|33665.03|33665.03|33626|33626|0
1643361300000|2022-01-28 09:15:00|33658.94|33658.94|33671.38|33671.38|33678.49|33678.49|33608.02|33608.02|0
1643361600000|2022-01-28 09:20:00|33680|33680|33648.07|33648.07|33687.86|33687.86|33643.02|33643.02|0
1643361900000|2022-01-28 09:25:00|33642.74|33642.74|33572.54|33572.54|33642.74|33642.74|33568.23|33568.23|0
1643362200000|2022-01-28 09:30:00|33568.23|33568.23|33604.46|33604.46|33616.63|33616.63|33566.46|33566.46|0
1643362500000|2022-01-28 09:35:00|33600.16|33600.16|33569.74|33569.74|33606.99|33606.99|33563.66|33563.66|0
1643362800000|2022-01-28 09:40:00|33571.52|33571.52|33608.77|33608.77|33624.22|33624.22|33571.52|33571.52|0
1643363100000|2022-01-28 09:45:00|33604.46|33604.46|33600.16|33600.16|33608.77|33608.77|33583.68|33583.68|0
1643363400000|2022-01-28 09:50:00|33608.77|33608.77|33566.18|33566.18|33608.77|33608.77|33561.88|33561.88|0
1643363700000|2022-01-28 09:55:00|33567.96|33567.96|33576.85|33576.85|33610.55|33610.55|33567.96|33567.96|0
1643364000000|2022-01-28 10:00:00|33578.62|33578.62|33571.52|33571.52|33587.24|33587.24|33552.51|33552.51|0
1643364300000|2022-01-28 10:05:00|33567.96|33567.96|33561.13|33561.13|33587.99|33587.99|33556.82|33556.82|0
1643364600000|2022-01-28 10:10:00|33569.74|33569.74|33605.49|33605.49|33614.1|33614.1|33569.74|33569.74|0
1643364900000|2022-01-28 10:15:00|33603.71|33603.71|33554.29|33554.29|33605.49|33605.49|33554.29|33554.29|0
1643365200000|2022-01-28 10:20:00|33558.6|33558.6|33575.07|33575.07|33582.93|33582.93|33554.29|33554.29|0
1643365500000|2022-01-28 10:25:00|33570.76|33570.76|33556.07|33556.07|33579.38|33579.38|33548.21|33548.21|0
1643365800000|2022-01-28 10:30:00|33561.4|33561.4|33480.81|33480.81|33565.71|33565.71|33477.25|33477.25|0
1643366100000|2022-01-28 10:35:00|33485.11|33485.11|33467.61|33467.61|33514.51|33514.51|33457.22|33457.22|0
1643366400000|2022-01-28 10:40:00|33469.39|33469.39|33548.21|33548.21|33548.21|33548.21|33469.39|33469.39|0
1643366700000|2022-01-28 10:45:00|33549.98|33549.98|33511.98|33511.98|33562.9|33562.9|33485.11|33485.11|0
1643367000000|2022-01-28 10:50:00|33507.67|33507.67|33454.97|33454.97|33507.67|33507.67|33446.08|33446.08|0
1643367300000|2022-01-28 10:55:00|33450.66|33450.66|33435.96|33435.96|33454.97|33454.97|33423.05|33423.05|0
1643367600000|2022-01-28 11:00:00|33431.66|33431.66|33401.24|33401.24|33435.96|33435.96|33401.24|33401.24|0
1643367900000|2022-01-28 11:05:00|33396.93|33396.93|33386.82|33386.82|33398.71|33398.71|33375.4|33375.4|0
1643368200000|2022-01-28 11:10:00|33385.04|33385.04|33372.12|33372.12|33392.9|33392.9|33361.73|33361.73|0
1643368500000|2022-01-28 11:15:00|33370.34|33370.34|33317.37|33317.37|33372.12|33372.12|33304.45|33304.45|0
1643368800000|2022-01-28 11:20:00|33320.92|33320.92|33346.01|33346.01|33353.87|33353.87|33308.75|33308.75|0
1643369100000|2022-01-28 11:25:00|33333.09|33333.09|33427.35|33427.35|33435.96|33435.96|33331.31|33331.31|0
1643369400000|2022-01-28 11:30:00|33431.66|33431.66|33412.66|33412.66|33435.96|33435.96|33396.93|33396.93|0
1643369700000|2022-01-28 11:35:00|33416.96|33416.96|33355.65|33355.65|33433.44|33433.44|33355.65|33355.65|0
1643370000000|2022-01-28 11:40:00|33351.34|33351.34|33357.15|33357.15|33357.15|33357.15|33318.39|33318.39|0
1643370300000|2022-01-28 11:45:00|33370.07|33370.07|33430.63|33430.63|33430.63|33430.63|33370.07|33370.07|0
1643370600000|2022-01-28 11:50:00|33434.94|33434.94|33385.52|33385.52|33434.94|33434.94|33370.82|33370.82|0
1643370900000|2022-01-28 11:55:00|33383.74|33383.74|33398.44|33398.44|33407.05|33407.05|33379.43|33379.43|0
1643371200000|2022-01-28 12:00:00|33394.13|33394.13|33373.62|33373.62|33394.13|33394.13|33369.32|33369.32|0
1643371500000|2022-01-28 12:05:00|33368.29|33368.29|33387.3|33387.3|33401.99|33401.99|33351.07|33351.07|0
1643371800000|2022-01-28 12:10:00|33382.99|33382.99|33414.16|33414.16|33414.16|33414.16|33376.91|33376.91|0
1643372100000|2022-01-28 12:15:00|33409.85|33409.85|33406.3|33406.3|33409.85|33409.85|33393.38|33393.38|0
1643372400000|2022-01-28 12:20:00|33410.61|33410.61|33380.94|33380.94|33436.44|33436.44|33380.94|33380.94|0
1643372700000|2022-01-28 12:25:00|33385.25|33385.25|33320.38|33320.38|33385.25|33385.25|33318.6|33318.6|0
1643373000000|2022-01-28 12:30:00|33318.6|33318.6|33315.32|33315.32|33328.99|33328.99|33309.99|33309.99|0
1643373300000|2022-01-28 12:35:00|33317.09|33317.09|33290.23|33290.23|33337.87|33337.87|33285.92|33285.92|0
1643373600000|2022-01-28 12:40:00|33294.54|33294.54|33263.37|33263.37|33303.15|33303.15|33263.37|33263.37|0
1643373900000|2022-01-28 12:45:00|33265.14|33265.14|33257.28|33257.28|33265.14|33265.14|33236.5|33236.5|0
1643374200000|2022-01-28 12:50:00|33261.59|33261.59|33229.67|33229.67|33261.59|33261.59|33219.28|33219.28|0
1643374500000|2022-01-28 12:55:00|33219.28|33219.28|33218.52|33218.52|33223.58|33223.58|33176.96|33176.96|0
1643374800000|2022-01-28 13:00:00|33222.83|33222.83|33252.5|33252.5|33252.5|33252.5|33208.13|33208.13|0
1643375100000|2022-01-28 13:05:00|33250.72|33250.72|33273.76|33273.76|33297.34|33297.34|33250.72|33250.72|0
1643375400000|2022-01-28 13:10:00|33278.06|33278.06|33332.54|33332.54|33343.68|33343.68|33278.06|33278.06|0
1643375700000|2022-01-28 13:15:00|33328.24|33328.24|33337.87|33337.87|33359.41|33359.41|33325.71|33325.71|0
1643376000000|2022-01-28 13:20:00|33342.18|33342.18|33342.18|33342.18|33375.88|33375.88|33342.18|33342.18|0
1643376300000|2022-01-28 13:25:00|33340.4|33340.4|33326.73|33326.73|33352.57|33352.57|33326.73|33326.73|0
1643376600000|2022-01-28 13:30:00|33332.82|33332.82|33371.09|33371.09|33373.62|33373.62|33332.06|33332.06|0
1643376900000|2022-01-28 13:35:00|33375.4|33375.4|33339.92|33339.92|33377.93|33377.93|33336.37|33336.37|0
1643377200000|2022-01-28 13:40:00|33335.62|33335.62|33382.24|33382.24|33390.1|33390.1|33330.29|33330.29|0
1643377500000|2022-01-28 13:45:00|33385.79|33385.79|33381.21|33381.21|33411.36|33411.36|33370.82|33370.82|0
1643377800000|2022-01-28 13:50:00|33385.52|33385.52|33358.93|33358.93|33398.44|33398.44|33352.84|33352.84|0
1643378100000|2022-01-28 13:55:00|33363.23|33363.23|33422.77|33422.77|33422.77|33422.77|33358.93|33358.93|0
1643378400000|2022-01-28 14:00:00|33424.55|33424.55|33432.68|33432.68|33444.58|33444.58|33412.66|33412.66|0
1643378700000|2022-01-28 14:05:00|33441.3|33441.3|33456.75|33456.75|33473.22|33473.22|33430.91|33430.91|0
1643379000000|2022-01-28 14:10:00|33461.05|33461.05|33479.3|33479.3|33495.78|33495.78|33461.05|33461.05|0
1643379300000|2022-01-28 14:15:00|33487.16|33487.16|33509.72|33509.72|33509.72|33509.72|33474.24|33474.24|0
1643379600000|2022-01-28 14:20:00|33511.5|33511.5|33492.5|33492.5|33526.19|33526.19|33492.5|33492.5|0
1643379900000|2022-01-28 14:25:00|33496.8|33496.8|33484.16|33484.16|33511.77|33511.77|33475.54|33475.54|0
1643380200000|2022-01-28 14:30:00|33480.6|33480.6|33487.16|33487.16|33511.5|33511.5|33419.29|33419.29|0
1643380500000|2022-01-28 14:35:00|33495.78|33495.78|33447.11|33447.11|33511.23|33511.23|33429.88|33429.88|0
1643380800000|2022-01-28 14:40:00|33442.8|33442.8|33449.16|33449.16|33488.67|33488.67|33432.41|33432.41|0
1643381100000|2022-01-28 14:45:00|33440.54|33440.54|33470.21|33470.21|33477.8|33477.8|33411.15|33411.15|0
1643381400000|2022-01-28 14:50:00|33478.82|33478.82|33450.18|33450.18|33512.52|33512.52|33439.04|33439.04|0
1643381700000|2022-01-28 14:55:00|33454.49|33454.49|33453.74|33453.74|33469.19|33469.19|33439.79|33439.79|0
1643382000000|2022-01-28 15:00:00|33449.43|33449.43|33445.12|33445.12|33465.9|33465.9|33428.65|33428.65|0
1643382300000|2022-01-28 15:05:00|33453.74|33453.74|33520.38|33520.38|33520.38|33520.38|33452.98|33452.98|0
1643382600000|2022-01-28 15:10:00|33516.08|33516.08|33542.19|33542.19|33542.19|33542.19|33505.69|33505.69|0
1643382900000|2022-01-28 15:15:00|33533.58|33533.58|33505.69|33505.69|33561.94|33561.94|33501.38|33501.38|0
1643383200000|2022-01-28 15:20:00|33503.91|33503.91|33505.69|33505.69|33505.69|33505.69|33466.66|33466.66|0
1643383500000|2022-01-28 15:25:00|33520.38|33520.38|33554.84|33554.84|33554.84|33554.84|33512.52|33512.52|0
1643383800000|2022-01-28 15:30:00|33556.61|33556.61|33485.39|33485.39|33565.23|33565.23|33476.77|33476.77|0
1643384100000|2022-01-28 15:35:00|33487.16|33487.16|33463.85|33463.85|33500.08|33500.08|33453.46|33453.46|0
1643384400000|2022-01-28 15:40:00|33459.55|33459.55|33404.79|33404.79|33463.85|33463.85|33404.79|33404.79|0
1643384700000|2022-01-28 15:45:00|33400.49|33400.49|33422.02|33422.02|33422.02|33422.02|33363.99|33363.99|0
1643385000000|2022-01-28 15:50:00|33417.71|33417.71|33450.66|33450.66|33454.97|33454.97|33411.63|33411.63|0
1643385300000|2022-01-28 15:55:00|33454.97|33454.97|33439.25|33439.25|33456.75|33456.75|33384.77|33384.77|0
1643385600000|2022-01-28 16:00:00|33443.55|33443.55|33403.02|33403.02|33451.41|33451.41|33401.24|33401.24|0
1643385900000|2022-01-28 16:05:00|33404.79|33404.79|33398.98|33398.98|33429.13|33429.13|33397.21|33397.21|0
1643386200000|2022-01-28 16:10:00|33397.21|33397.21|33393.17|33393.17|33406.84|33406.84|33385.31|33385.31|0
1643386500000|2022-01-28 16:15:00|33397.48|33397.48|33460.57|33460.57|33464.13|33464.13|33391.4|33391.4|0
1643386800000|2022-01-28 16:20:00|33464.88|33464.88|33449.16|33449.16|33477.8|33477.8|33434.46|33434.46|0
1643387100000|2022-01-28 16:25:00|33444.85|33444.85|33482.38|33482.38|33509.99|33509.99|33444.85|33444.85|0
1643616900000|2022-01-31 08:15:00|33321.06|33321.06|33455.38|33455.38|33469.32|33469.32|33321.06|33321.06|0
1643617200000|2022-01-31 08:20:00|33451.83|33451.83|33497.69|33497.69|33503.02|33503.02|33451.83|33451.83|0
1643617500000|2022-01-31 08:25:00|33501.25|33501.25|33487.58|33487.58|33530.16|33530.16|33474.66|33474.66|0
1643617800000|2022-01-31 08:30:00|33485.8|33485.8|33454.63|33454.63|33485.8|33485.8|33434.87|33434.87|0
1643618100000|2022-01-31 08:35:00|33467.55|33467.55|33481.49|33481.49|33510.89|33510.89|33467.55|33467.55|0
1643618400000|2022-01-31 08:40:00|33477.94|33477.94|33470.83|33470.83|33484.77|33484.77|33464.75|33464.75|0
1643618700000|2022-01-31 08:45:00|33462.22|33462.22|33385.93|33385.93|33466.52|33466.52|33374.79|33374.79|0
1643619000000|2022-01-31 08:50:00|33377.32|33377.32|33404.18|33404.18|33429.27|33429.27|33364.4|33364.4|0
1643619300000|2022-01-31 08:55:00|33405.96|33405.96|33449.3|33449.3|33449.3|33449.3|33405.96|33405.96|0
1643619600000|2022-01-31 09:00:00|33453.6|33453.6|33487.58|33487.58|33511.64|33511.64|33453.6|33453.6|0
1643619900000|2022-01-31 09:05:00|33484.02|33484.02|33504.05|33504.05|33516.97|33516.97|33484.02|33484.02|0
1643620200000|2022-01-31 09:10:00|33508.36|33508.36|33526.33|33526.33|33526.33|33526.33|33500.5|33500.5|0
1643620500000|2022-01-31 09:15:00|33513.41|33513.41|33516.97|33516.97|33538.5|33538.5|33496.94|33496.94|0
1643620800000|2022-01-31 09:20:00|33515.19|33515.19|33548.14|33548.14|33556.75|33556.75|33515.19|33515.19|0
1643621100000|2022-01-31 09:25:00|33542.06|33542.06|33542.06|33542.06|33542.06|33542.06|33515.19|33515.19|0
1643621400000|2022-01-31 09:30:00|33550.67|33550.67|33537.75|33537.75|33563.86|33563.86|33533.44|33533.44|0
1643621700000|2022-01-31 09:35:00|33542.06|33542.06|33552.45|33552.45|33552.45|33552.45|33531.67|33531.67|0
1643622000000|2022-01-31 09:40:00|33543.83|33543.83|33516.22|33516.22|33551.69|33551.69|33516.22|33516.22|0
1643622300000|2022-01-31 09:45:00|33507.6|33507.6|33541.58|33541.58|33551.97|33551.97|33507.6|33507.6|0
1643622600000|2022-01-31 09:50:00|33545.88|33545.88|33525.38|33525.38|33546.16|33546.16|33525.38|33525.38|0
1643622900000|2022-01-31 09:55:00|33523.6|33523.6|33519.29|33519.29|33540.82|33540.82|33506.37|33506.37|0
1643623200000|2022-01-31 10:00:00|33517.52|33517.52|33482.52|33482.52|33517.52|33517.52|33469.6|33469.6|0
1643623500000|2022-01-31 10:05:00|33478.21|33478.21|33501.79|33501.79|33510.41|33510.41|33475.68|33475.68|0
1643623800000|2022-01-31 10:10:00|33510.41|33510.41|33481.01|33481.01|33513.96|33513.96|33476.71|33476.71|0
1643624100000|2022-01-31 10:15:00|33475.68|33475.68|33486.82|33486.82|33489.35|33489.35|33473.9|33473.9|0
1643624400000|2022-01-31 10:20:00|33491.13|33491.13|33508.36|33508.36|33512.66|33512.66|33491.13|33491.13|0
1643624700000|2022-01-31 10:25:00|33511.91|33511.91|33503.3|33503.3|33511.91|33511.91|33496.19|33496.19|0
1643625000000|2022-01-31 10:30:00|33501.52|33501.52|33508.36|33508.36|33516.97|33516.97|33483.27|33483.27|0
1643625300000|2022-01-31 10:35:00|33504.05|33504.05|33494.41|33494.41|33505.83|33505.83|33490.11|33490.11|0
1643625600000|2022-01-31 10:40:00|33498.72|33498.72|33510.89|33510.89|33510.89|33510.89|33488.33|33488.33|0
1643625900000|2022-01-31 10:45:00|33514.44|33514.44|33516.22|33516.22|33527.36|33527.36|33509.38|33509.38|0
1643626200000|2022-01-31 10:50:00|33511.91|33511.91|33509.38|33509.38|33519.77|33519.77|33509.38|33509.38|0
1643626500000|2022-01-31 10:55:00|33513.69|33513.69|33551.69|33551.69|33551.69|33551.69|33498.99|33498.99|0
1643626800000|2022-01-31 11:00:00|33547.39|33547.39|33584.64|33584.64|33590.73|33590.73|33547.39|33547.39|0
1643627100000|2022-01-31 11:05:00|33593.25|33593.25|33627.98|33627.98|33635.84|33635.84|33593.25|33593.25|0
1643627400000|2022-01-31 11:10:00|33636.59|33636.59|33614.03|33614.03|33646.98|33646.98|33605.42|33605.42|0
1643627700000|2022-01-31 11:15:00|33612.26|33612.26|33621.9|33621.9|33628.73|33628.73|33611.51|33611.51|0
1643628000000|2022-01-31 11:20:00|33623.67|33623.67|33635.84|33635.84|33646.98|33646.98|33623.67|33623.67|0
1643628300000|2022-01-31 11:25:00|33627.23|33627.23|33616.56|33616.56|33627.23|33627.23|33599.34|33599.34|0
1643628600000|2022-01-31 11:30:00|33620.87|33620.87|33623.67|33623.67|33626.95|33626.95|33591.75|33591.75|0
1643628900000|2022-01-31 11:35:00|33619.37|33619.37|33627.23|33627.23|33635.09|33635.09|33612.53|33612.53|0
1643629200000|2022-01-31 11:40:00|33631.53|33631.53|33596.06|33596.06|33631.53|33631.53|33596.06|33596.06|0
1643629500000|2022-01-31 11:45:00|33600.36|33600.36|33582.11|33582.11|33608.98|33608.98|33582.11|33582.11|0
1643629800000|2022-01-31 11:50:00|33590.73|33590.73|33576.03|33576.03|33599.34|33599.34|33571.72|33571.72|0
1643630100000|2022-01-31 11:55:00|33567.42|33567.42|33543.08|33543.08|33567.42|33567.42|33543.08|33543.08|0
1643630400000|2022-01-31 12:00:00|33544.86|33544.86|33577.05|33577.05|33589.97|33589.97|33544.86|33544.86|0
1643630700000|2022-01-31 12:05:00|33564.13|33564.13|33560.58|33560.58|33572.75|33572.75|33554.5|33554.5|0
1643631000000|2022-01-31 12:10:00|33564.89|33564.89|33563.11|33563.11|33569.19|33569.19|33558.8|33558.8|0
1643631300000|2022-01-31 12:15:00|33557.03|33557.03|33576.78|33576.78|33580.34|33580.34|33552.72|33552.72|0
1643631600000|2022-01-31 12:20:00|33589.7|33589.7|33590.73|33590.73|33609.73|33609.73|33589.7|33589.7|0
1643631900000|2022-01-31 12:25:00|33595.03|33595.03|33607.95|33607.95|33607.95|33607.95|33595.03|33595.03|0
1643632200000|2022-01-31 12:30:00|33603.64|33603.64|33610.48|33610.48|33612.26|33612.26|33603.64|33603.64|0
1643632500000|2022-01-31 12:35:00|33612.26|33612.26|33595.03|33595.03|33614.03|33614.03|33595.03|33595.03|0
1643632800000|2022-01-31 12:40:00|33590.73|33590.73|33565.64|33565.64|33590.73|33590.73|33565.64|33565.64|0
1643633100000|2022-01-31 12:45:00|33569.94|33569.94|33570.97|33570.97|33573.5|33573.5|33565.64|33565.64|0
1643633400000|2022-01-31 12:50:00|33567.42|33567.42|33601.12|33601.12|33609.73|33609.73|33567.42|33567.42|0
1643633700000|2022-01-31 12:55:00|33596.81|33596.81|33605.42|33605.42|33605.42|33605.42|33592.5|33592.5|0
1643634000000|2022-01-31 13:00:00|33596.81|33596.81|33575.28|33575.28|33602.89|33602.89|33575.28|33575.28|0
1643634300000|2022-01-31 13:05:00|33570.97|33570.97|33571.72|33571.72|33584.64|33584.64|33555.25|33555.25|0
1643634600000|2022-01-31 13:10:00|33580.34|33580.34|33588.2|33588.2|33596.81|33596.81|33576.03|33576.03|0
1643634900000|2022-01-31 13:15:00|33589.97|33589.97|33572.75|33572.75|33594.28|33594.28|33572.75|33572.75|0
1643635200000|2022-01-31 13:20:00|33577.05|33577.05|33574.52|33574.52|33582.39|33582.39|33574.52|33574.52|0
1643635500000|2022-01-31 13:25:00|33572.75|33572.75|33585.67|33585.67|33585.67|33585.67|33559.83|33559.83|0
1643635800000|2022-01-31 13:30:00|33581.36|33581.36|33586.69|33586.69|33603.92|33603.92|33564.13|33564.13|0
1643636100000|2022-01-31 13:35:00|33591|33591|33603.17|33603.17|33615.33|33615.33|33591|33591|0
1643636400000|2022-01-31 13:40:00|33598.86|33598.86|33559.08|33559.08|33600.64|33600.64|33559.08|33559.08|0
1643636700000|2022-01-31 13:45:00|33567.69|33567.69|33558.05|33558.05|33572|33572|33558.05|33558.05|0
1643637000000|2022-01-31 13:50:00|33562.36|33562.36|33551.97|33551.97|33562.36|33562.36|33551.97|33551.97|0
1643637300000|2022-01-31 13:55:00|33556.27|33556.27|33541.58|33541.58|33558.8|33558.8|33541.58|33541.58|0
1643637600000|2022-01-31 14:00:00|33545.88|33545.88|33518.27|33518.27|33545.88|33545.88|33518.27|33518.27|0
1643637900000|2022-01-31 14:05:00|33516.49|33516.49|33523.6|33523.6|33523.6|33523.6|33509.65|33509.65|0
1643638200000|2022-01-31 14:10:00|33527.91|33527.91|33527.91|33527.91|33544.38|33544.38|33514.99|33514.99|0
1643638500000|2022-01-31 14:15:00|33523.6|33523.6|33523.6|33523.6|33529.68|33529.68|33517.52|33517.52|0
1643638800000|2022-01-31 14:20:00|33521.82|33521.82|33519.29|33519.29|33530.43|33530.43|33519.29|33519.29|0
1643639100000|2022-01-31 14:25:00|33517.52|33517.52|33492.43|33492.43|33527.91|33527.91|33492.43|33492.43|0
1643639400000|2022-01-31 14:30:00|33483.82|33483.82|33439.73|33439.73|33499.26|33499.26|33429.34|33429.34|0
1643639700000|2022-01-31 14:35:00|33436.17|33436.17|33488.6|33488.6|33520.52|33520.52|33436.17|33436.17|0
1643640000000|2022-01-31 14:40:00|33484.29|33484.29|33541.3|33541.3|33541.3|33541.3|33481.77|33481.77|0
1643640300000|2022-01-31 14:45:00|33545.61|33545.61|33585.39|33585.39|33598.31|33598.31|33526.61|33526.61|0
1643640600000|2022-01-31 14:50:00|33576.78|33576.78|33557.03|33557.03|33591.48|33591.48|33545.88|33545.88|0
1643640900000|2022-01-31 14:55:00|33552.72|33552.72|33635.09|33635.09|33635.09|33635.09|33544.11|33544.11|0
1643641200000|2022-01-31 15:00:00|33630.78|33630.78|33579.58|33579.58|33630.78|33630.78|33579.58|33579.58|0
1643641500000|2022-01-31 15:05:00|33566.66|33566.66|33561.33|33561.33|33582.11|33582.11|33547.39|33547.39|0
1643641800000|2022-01-31 15:10:00|33557.03|33557.03|33604.67|33604.67|33604.67|33604.67|33542.33|33542.33|0
1643642100000|2022-01-31 15:15:00|33602.89|33602.89|33567.42|33567.42|33608.98|33608.98|33548.41|33548.41|0
1643642400000|2022-01-31 15:20:00|33563.11|33563.11|33544.11|33544.11|33575.28|33575.28|33531.19|33531.19|0
1643642700000|2022-01-31 15:25:00|33539.8|33539.8|33534.74|33534.74|33562.36|33562.36|33534.74|33534.74|0
1643643000000|2022-01-31 15:30:00|33530.43|33530.43|33504.32|33504.32|33539.05|33539.05|33494.96|33494.96|0
1643643300000|2022-01-31 15:35:00|33500.02|33500.02|33464.54|33464.54|33508.63|33508.63|33455.93|33455.93|0
1643643600000|2022-01-31 15:40:00|33460.23|33460.23|33440.2|33440.2|33479.99|33479.99|33435.9|33435.9|0
1643643900000|2022-01-31 15:45:00|33444.51|33444.51|33486.07|33486.07|33486.07|33486.07|33429.81|33429.81|0
1643644200000|2022-01-31 15:50:00|33490.38|33490.38|33525.1|33525.1|33525.1|33525.1|33490.38|33490.38|0
1643644500000|2022-01-31 15:55:00|33529.41|33529.41|33536.25|33536.25|33547.39|33547.39|33521.55|33521.55|0
1643644800000|2022-01-31 16:00:00|33540.55|33540.55|33521.55|33521.55|33552.72|33552.72|33510.41|33510.41|0
1643645100000|2022-01-31 16:05:00|33517.24|33517.24|33533.72|33533.72|33533.72|33533.72|33508.63|33508.63|0
1643645400000|2022-01-31 16:10:00|33538.02|33538.02|33530.16|33530.16|33569.94|33569.94|33530.16|33530.16|0
1643645700000|2022-01-31 16:15:00|33525.85|33525.85|33531.94|33531.94|33540.55|33540.55|33517.24|33517.24|0
1643646000000|2022-01-31 16:20:00|33536.25|33536.25|33530.16|33530.16|33538.02|33538.02|33509.38|33509.38|0
1643646300000|2022-01-31 16:25:00|33525.85|33525.85|33457.43|33457.43|33525.85|33525.85|33425.23|33425.23|0
1643703300000|2022-02-01 08:15:00|33403.43|33403.43|33321.33|33321.33|33413.82|33413.82|33308.41|33308.41|0
1643703600000|2022-02-01 08:20:00|33325.64|33325.64|33285.58|33285.58|33334.25|33334.25|33271.91|33271.91|0
1643703900000|2022-02-01 08:25:00|33289.89|33289.89|33089.47|33089.47|33289.89|33289.89|33085.16|33085.16|0
1643704200000|2022-02-01 08:30:00|33088.44|33088.44|33115.79|33115.79|33130.76|33130.76|33060.55|33060.55|0
1643704500000|2022-02-01 08:35:00|33120.09|33120.09|33182.43|33182.43|33206.5|33206.5|33102.87|33102.87|0
1643704800000|2022-02-01 08:40:00|33178.13|33178.13|33129.19|33129.19|33182.43|33182.43|33101.57|33101.57|0
1643705100000|2022-02-01 08:45:00|33124.88|33124.88|33186.19|33186.19|33187.97|33187.97|33124.88|33124.88|0
1643705400000|2022-02-01 08:50:00|33177.58|33177.58|33193.58|33193.58|33193.58|33193.58|33156.05|33156.05|0
1643705700000|2022-02-01 08:55:00|33206.5|33206.5|33133.76|33133.76|33206.5|33206.5|33133.76|33133.76|0
1643706000000|2022-02-01 09:00:00|33146.68|33146.68|33176.08|33176.08|33201.92|33201.92|33131.99|33131.99|0
1643706300000|2022-02-01 09:05:00|33171.77|33171.77|33148.46|33148.46|33173.55|33173.55|33140.6|33140.6|0
1643706600000|2022-02-01 09:10:00|33144.15|33144.15|33103.62|33103.62|33148.46|33148.46|33103.62|33103.62|0
1643706900000|2022-02-01 09:15:00|33101.84|33101.84|33210.8|33210.8|33226.52|33226.52|33101.84|33101.84|0
1643707200000|2022-02-01 09:20:00|33206.5|33206.5|33235.14|33235.14|33235.14|33235.14|33185.72|33185.72|0
1643707500000|2022-02-01 09:25:00|33224.75|33224.75|33200.41|33200.41|33248.06|33248.06|33193.58|33193.58|0
1643707800000|2022-02-01 09:30:00|33213.33|33213.33|33248.06|33248.06|33273.14|33273.14|33213.33|33213.33|0
1643708100000|2022-02-01 09:35:00|33260.98|33260.98|33311.15|33311.15|33311.15|33311.15|33252.36|33252.36|0
1643708400000|2022-02-01 09:40:00|33306.84|33306.84|33328.38|33328.38|33342.32|33342.32|33303.29|33303.29|0
1643708700000|2022-02-01 09:45:00|33332.68|33332.68|33408.21|33408.21|33408.21|33408.21|33332.68|33332.68|0
1643709000000|2022-02-01 09:50:00|33409.99|33409.99|33485.73|33485.73|33485.73|33485.73|33408.21|33408.21|0
1643709300000|2022-02-01 09:55:00|33487.51|33487.51|33465.7|33465.7|33506.51|33506.51|33457.09|33457.09|0
1643709600000|2022-02-01 10:00:00|33461.4|33461.4|33466.73|33466.73|33475.34|33475.34|33413.27|33413.27|0
1643709900000|2022-02-01 10:05:00|33479.65|33479.65|33454.56|33454.56|33479.65|33479.65|33454.56|33454.56|0
1643710200000|2022-02-01 10:10:00|33450.25|33450.25|33437.34|33437.34|33471.79|33471.79|33432|33432|0
1643710500000|2022-02-01 10:15:00|33433.03|33433.03|33409.45|33409.45|33433.03|33433.03|33405.14|33405.14|0
1643710800000|2022-02-01 10:20:00|33418.06|33418.06|33413.75|33413.75|33418.06|33418.06|33399.06|33399.06|0
1643711100000|2022-02-01 10:25:00|33418.06|33418.06|33408.42|33408.42|33418.06|33418.06|33399.81|33399.81|0
1643711400000|2022-02-01 10:30:00|33404.11|33404.11|33402.34|33402.34|33419.84|33419.84|33391.2|33391.2|0
1643711700000|2022-02-01 10:35:00|33398.03|33398.03|33456.82|33456.82|33465.43|33465.43|33398.03|33398.03|0
1643712000000|2022-02-01 10:40:00|33448.2|33448.2|33479.37|33479.37|33481.15|33481.15|33448.2|33448.2|0
1643712300000|2022-02-01 10:45:00|33483.68|33483.68|33492.29|33492.29|33492.29|33492.29|33475.07|33475.07|0
1643712600000|2022-02-01 10:50:00|33500.91|33500.91|33486.21|33486.21|33500.91|33500.91|33477.6|33477.6|0
1643712900000|2022-02-01 10:55:00|33490.52|33490.52|33527.02|33527.02|33535.63|33535.63|33490.52|33490.52|0
1643713200000|2022-02-01 11:00:00|33544.25|33544.25|33570.36|33570.36|33570.36|33570.36|33541.72|33541.72|0
1643713500000|2022-02-01 11:05:00|33578.97|33578.97|33573.91|33573.91|33592.91|33592.91|33573.91|33573.91|0
1643713800000|2022-02-01 11:10:00|33572.13|33572.13|33563.52|33563.52|33572.13|33572.13|33559.21|33559.21|0
1643714100000|2022-02-01 11:15:00|33567.83|33567.83|33571.38|33571.38|33590.39|33590.39|33565.3|33565.3|0
1643714400000|2022-02-01 11:20:00|33575.69|33575.69|33571.38|33571.38|33580|33580|33554.16|33554.16|0
1643714700000|2022-02-01 11:25:00|33573.16|33573.16|33612.94|33612.94|33612.94|33612.94|33568.85|33568.85|0
1643715000000|2022-02-01 11:30:00|33617.25|33617.25|33599.27|33599.27|33639.05|33639.05|33599.27|33599.27|0
1643715300000|2022-02-01 11:35:00|33597.49|33597.49|33598.25|33598.25|33606.11|33606.11|33590.66|33590.66|0
1643715600000|2022-02-01 11:40:00|33593.94|33593.94|33621.56|33621.56|33625.11|33625.11|33593.94|33593.94|0
1643715900000|2022-02-01 11:45:00|33626.89|33626.89|33623.33|33623.33|33635.5|33635.5|33620.8|33620.8|0
1643716200000|2022-02-01 11:50:00|33625.11|33625.11|33615.47|33615.47|33625.11|33625.11|33598.25|33598.25|0
1643716500000|2022-02-01 11:55:00|33606.86|33606.86|33603.3|33603.3|33621.56|33621.56|33597.97|33597.97|0
1643716800000|2022-02-01 12:00:00|33616.22|33616.22|33584.3|33584.3|33620.53|33620.53|33584.3|33584.3|0
1643717100000|2022-02-01 12:05:00|33582.52|33582.52|33599|33599|33605.08|33605.08|33582.52|33582.52|0
1643717400000|2022-02-01 12:10:00|33594.69|33594.69|33601.53|33601.53|33607.61|33607.61|33590.39|33590.39|0
1643717700000|2022-02-01 12:15:00|33605.83|33605.83|33597.22|33597.22|33616.22|33616.22|33597.22|33597.22|0
1643718000000|2022-02-01 12:20:00|33601.53|33601.53|33614.45|33614.45|33614.45|33614.45|33597.22|33597.22|0
1643718300000|2022-02-01 12:25:00|33605.83|33605.83|33622.31|33622.31|33622.31|33622.31|33601.53|33601.53|0
1643718600000|2022-02-01 12:30:00|33618|33618|33613.69|33613.69|33618|33618|33607.61|33607.61|0
1643718900000|2022-02-01 12:35:00|33622.31|33622.31|33637|33637|33641.31|33641.31|33622.31|33622.31|0
1643719200000|2022-02-01 12:40:00|33641.31|33641.31|33605.08|33605.08|33641.31|33641.31|33600.78|33600.78|0
1643719500000|2022-02-01 12:45:00|33609.39|33609.39|33638.03|33638.03|33646.64|33646.64|33603.3|33603.3|0
1643719800000|2022-02-01 12:50:00|33655.26|33655.26|33682.87|33682.87|33682.87|33682.87|33644.87|33644.87|0
1643720100000|2022-02-01 12:55:00|33684.65|33684.65|33696.82|33696.82|33706.18|33706.18|33684.65|33684.65|0
1643720400000|2022-02-01 13:00:00|33692.51|33692.51|33653.75|33653.75|33692.51|33692.51|33653.75|33653.75|0
1643720700000|2022-02-01 13:05:00|33639.05|33639.05|33625.11|33625.11|33643.36|33643.36|33620.05|33620.05|0
1643721000000|2022-02-01 13:10:00|33620.8|33620.8|33635.77|33635.77|33638.3|33638.3|33616.5|33616.5|0
1643721300000|2022-02-01 13:15:00|33637.55|33637.55|33623.61|33623.61|33637.55|33637.55|33623.61|33623.61|0
1643721600000|2022-02-01 13:20:00|33625.38|33625.38|33629.69|33629.69|33638.3|33638.3|33621.08|33621.08|0
1643721900000|2022-02-01 13:25:00|33634|33634|33613.22|33613.22|33646.16|33646.16|33611.44|33611.44|0
1643722200000|2022-02-01 13:30:00|33608.91|33608.91|33601.05|33601.05|33617.52|33617.52|33601.05|33601.05|0
1643722500000|2022-02-01 13:35:00|33596.74|33596.74|33670.23|33670.23|33670.23|33670.23|33596.74|33596.74|0
1643722800000|2022-02-01 13:40:00|33668.45|33668.45|33702.15|33702.15|33706.45|33706.45|33668.45|33668.45|0
1643723100000|2022-02-01 13:45:00|33706.45|33706.45|33669.2|33669.2|33715.07|33715.07|33669.2|33669.2|0
1643723400000|2022-02-01 13:50:00|33670.98|33670.98|33662.36|33662.36|33670.98|33670.98|33653.75|33653.75|0
1643723700000|2022-02-01 13:55:00|33664.14|33664.14|33635.5|33635.5|33664.14|33664.14|33635.5|33635.5|0
1643724000000|2022-02-01 14:00:00|33639.81|33639.81|33589.36|33589.36|33639.81|33639.81|33589.36|33589.36|0
1643724300000|2022-02-01 14:05:00|33587.58|33587.58|33597.97|33597.97|33615.2|33615.2|33587.58|33587.58|0
1643724600000|2022-02-01 14:10:00|33589.36|33589.36|33590.86|33590.86|33602.28|33602.28|33580.47|33580.47|0
1643724900000|2022-02-01 14:15:00|33595.17|33595.17|33593.39|33593.39|33597.7|33597.7|33593.39|33593.39|0
1643725200000|2022-02-01 14:20:00|33595.17|33595.17|33592.37|33592.37|33602.01|33602.01|33585.53|33585.53|0
1643725500000|2022-02-01 14:25:00|33594.15|33594.15|33615.95|33615.95|33615.95|33615.95|33591.62|33591.62|0
1643725800000|2022-02-01 14:30:00|33611.64|33611.64|33616.7|33616.7|33627.09|33627.09|33550.33|33550.33|0
1643726100000|2022-02-01 14:35:00|33621.01|33621.01|33635.71|33635.71|33671.94|33671.94|33587.31|33587.31|0
1643726400000|2022-02-01 14:40:00|33631.4|33631.4|33665.1|33665.1|33675.49|33675.49|33618.48|33618.48|0
1643726700000|2022-02-01 14:45:00|33669.41|33669.41|33634.95|33634.95|33679.8|33679.8|33615.95|33615.95|0
1643727000000|2022-02-01 14:50:00|33626.34|33626.34|33602.01|33602.01|33656.49|33656.49|33591.62|33591.62|0
1643727300000|2022-02-01 14:55:00|33593.39|33593.39|33583|33583|33627.85|33627.85|33583|33583|0
1643727600000|2022-02-01 15:00:00|33574.39|33574.39|33602.76|33602.76|33627.85|33627.85|33556.14|33556.14|0
1643727900000|2022-02-01 15:05:00|33594.15|33594.15|33563.45|33563.45|33594.15|33594.15|33563.45|33563.45|0
1643728200000|2022-02-01 15:10:00|33554.84|33554.84|33520.39|33520.39|33557.37|33557.37|33520.39|33520.39|0
1643728500000|2022-02-01 15:15:00|33511.78|33511.78|33504.67|33504.67|33529|33529|33497.08|33497.08|0
1643728800000|2022-02-01 15:20:00|33506.44|33506.44|33508.22|33508.22|33508.22|33508.22|33477.05|33477.05|0
1643729100000|2022-02-01 15:25:00|33503.92|33503.92|33476.03|33476.03|33531.53|33531.53|33476.03|33476.03|0
1643729400000|2022-02-01 15:30:00|33484.64|33484.64|33455.25|33455.25|33488.95|33488.95|33443.08|33443.08|0
1643729700000|2022-02-01 15:35:00|33459.55|33459.55|33468.92|33468.92|33476.78|33476.78|33456.75|33456.75|0
1643730000000|2022-02-01 15:40:00|33467.14|33467.14|33485.87|33485.87|33485.87|33485.87|33437.47|33437.47|0
1643730300000|2022-02-01 15:45:00|33477.26|33477.26|33507.68|33507.68|33511.98|33511.98|33477.26|33477.26|0
1643730600000|2022-02-01 15:50:00|33511.98|33511.98|33531.74|33531.74|33540.35|33540.35|33503.37|33503.37|0
1643730900000|2022-02-01 15:55:00|33536.04|33536.04|33586.97|33586.97|33591.28|33591.28|33536.04|33536.04|0
1643731200000|2022-02-01 16:00:00|33585.19|33585.19|33566.19|33566.19|33593.81|33593.81|33548.96|33548.96|0
1643731500000|2022-02-01 16:05:00|33570.5|33570.5|33559.35|33559.35|33577.6|33577.6|33548.96|33548.96|0
1643731800000|2022-02-01 16:10:00|33563.66|33563.66|33572.27|33572.27|33580.89|33580.89|33536.04|33536.04|0
1643732100000|2022-02-01 16:15:00|33580.89|33580.89|33556.55|33556.55|33593.81|33593.81|33552.25|33552.25|0
1643732400000|2022-02-01 16:20:00|33552.25|33552.25|33524.36|33524.36|33556.28|33556.28|33514.99|33514.99|0
1643732700000|2022-02-01 16:25:00|33526.13|33526.13|33458.46|33458.46|33542.61|33542.61|33458.46|33458.46|0
1643789700000|2022-02-02 08:15:00|33276.36|33276.36|33325.78|33325.78|33341.23|33341.23|33257.35|33257.35|0
1643790000000|2022-02-02 08:20:00|33330.09|33330.09|33397.21|33397.21|33398.99|33398.99|33293.58|33293.58|0
1643790300000|2022-02-02 08:25:00|33372.88|33372.88|33398.72|33398.72|33398.72|33398.72|33337.13|33337.13|0
1643790600000|2022-02-02 08:30:00|33394.41|33394.41|33424.08|33424.08|33424.08|33424.08|33342.46|33342.46|0
1643790900000|2022-02-02 08:35:00|33419.77|33419.77|33421.27|33421.27|33442.33|33442.33|33392.91|33392.91|0
1643791200000|2022-02-02 08:40:00|33429.89|33429.89|33422.3|33422.3|33457.02|33457.02|33422.3|33422.3|0
1643791500000|2022-02-02 08:45:00|33413.69|33413.69|33391.13|33391.13|33417.99|33417.99|33386.82|33386.82|0
1643791800000|2022-02-02 08:50:00|33378.21|33378.21|33402.27|33402.27|33402.27|33402.27|33372.13|33372.13|0
1643792100000|2022-02-02 08:55:00|33393.66|33393.66|33435.22|33435.22|33451.69|33451.69|33393.66|33393.66|0
1643792400000|2022-02-02 09:00:00|33430.91|33430.91|33431.66|33431.66|33453.2|33453.2|33418.74|33418.74|0
1643792700000|2022-02-02 09:05:00|33440.28|33440.28|33448.14|33448.14|33448.14|33448.14|33417.99|33417.99|0
1643793000000|2022-02-02 09:10:00|33443.83|33443.83|33382.52|33382.52|33468.92|33468.92|33382.52|33382.52|0
1643793300000|2022-02-02 09:15:00|33378.96|33378.96|33428.86|33428.86|33428.86|33428.86|33377.18|33377.18|0
1643793600000|2022-02-02 09:20:00|33424.55|33424.55|33389.83|33389.83|33424.55|33424.55|33377.66|33377.66|0
1643793900000|2022-02-02 09:25:00|33402.75|33402.75|33401.72|33401.72|33432.14|33432.14|33396.67|33396.67|0
1643794200000|2022-02-02 09:30:00|33393.11|33393.11|33407.81|33407.81|33407.81|33407.81|33388.8|33388.8|0
1643794500000|2022-02-02 09:35:00|33412.11|33412.11|33380.19|33380.19|33412.11|33412.11|33366.25|33366.25|0
1643794800000|2022-02-02 09:40:00|33393.11|33393.11|33431.87|33431.87|33431.87|33431.87|33387.03|33387.03|0
1643795100000|2022-02-02 09:45:00|33436.18|33436.18|33453.68|33453.68|33473.7|33473.7|33436.18|33436.18|0
1643795400000|2022-02-02 09:50:00|33466.59|33466.59|33493.46|33493.46|33505.63|33505.63|33453.68|33453.68|0
1643795700000|2022-02-02 09:55:00|33497.77|33497.77|33508.7|33508.7|33528.46|33528.46|33489.15|33489.15|0
1643796000000|2022-02-02 10:00:00|33505.15|33505.15|33513.76|33513.76|33513.76|33513.76|33492.23|33492.23|0
1643796300000|2022-02-02 10:05:00|33503.37|33503.37|33513.49|33513.49|33524.9|33524.9|33501.59|33501.59|0
1643796600000|2022-02-02 10:10:00|33509.18|33509.18|33510.96|33510.96|33510.96|33510.96|33496.26|33496.26|0
1643796900000|2022-02-02 10:15:00|33506.65|33506.65|33511.71|33511.71|33511.71|33511.71|33492.71|33492.71|0
1643797200000|2022-02-02 10:20:00|33509.93|33509.93|33541.1|33541.1|33558.33|33558.33|33509.93|33509.93|0
1643797500000|2022-02-02 10:25:00|33536.8|33536.8|33534.27|33534.27|33548.96|33548.96|33521.35|33521.35|0
1643797800000|2022-02-02 10:30:00|33536.04|33536.04|33581.16|33581.16|33581.16|33581.16|33536.04|33536.04|0
1643798100000|2022-02-02 10:35:00|33589.77|33589.77|33628.8|33628.8|33628.8|33628.8|33584.71|33584.71|0
1643798400000|2022-02-02 10:40:00|33633.11|33633.11|33622.72|33622.72|33634.89|33634.89|33614.11|33614.11|0
1643798700000|2022-02-02 10:45:00|33608.02|33608.02|33621.69|33621.69|33626|33626|33600.16|33600.16|0
1643799000000|2022-02-02 10:50:00|33623.47|33623.47|33596.61|33596.61|33623.47|33623.47|33590.52|33590.52|0
1643799300000|2022-02-02 10:55:00|33588|33588|33588|33588|33589.77|33589.77|33578.36|33578.36|0
1643799600000|2022-02-02 11:00:00|33586.22|33586.22|33583.69|33583.69|33594.08|33594.08|33572.55|33572.55|0
1643799900000|2022-02-02 11:05:00|33579.38|33579.38|33560.38|33560.38|33579.38|33579.38|33551.77|33551.77|0
1643800200000|2022-02-02 11:10:00|33556.82|33556.82|33562.91|33562.91|33562.91|33562.91|33552.52|33552.52|0
1643800500000|2022-02-02 11:15:00|33559.35|33559.35|33561.13|33561.13|33561.13|33561.13|33530.71|33530.71|0
1643800800000|2022-02-02 11:20:00|33552.52|33552.52|33516.29|33516.29|33565.44|33565.44|33511.98|33511.98|0
1643801100000|2022-02-02 11:25:00|33524.9|33524.9|33518.07|33518.07|33526.68|33526.68|33516.29|33516.29|0
1643801400000|2022-02-02 11:30:00|33519.84|33519.84|33530.99|33530.99|33530.99|33530.99|33519.84|33519.84|0
1643801700000|2022-02-02 11:35:00|33535.29|33535.29|33525.65|33525.65|33535.29|33535.29|33517.04|33517.04|0
1643802000000|2022-02-02 11:40:00|33527.43|33527.43|33515.54|33515.54|33543.15|33543.15|33515.54|33515.54|0
1643802300000|2022-02-02 11:45:00|33511.98|33511.98|33520.6|33520.6|33524.9|33524.9|33503.37|33503.37|0
1643802600000|2022-02-02 11:50:00|33522.37|33522.37|33544.93|33544.93|33551.01|33551.01|33522.37|33522.37|0
1643802900000|2022-02-02 11:55:00|33536.32|33536.32|33546.71|33546.71|33555.32|33555.32|33536.32|33536.32|0
1643803200000|2022-02-02 12:00:00|33538.09|33538.09|33538.85|33538.85|33540.62|33540.62|33521.62|33521.62|0
1643803500000|2022-02-02 12:05:00|33543.15|33543.15|33518.07|33518.07|33543.15|33543.15|33509.45|33509.45|0
1643803800000|2022-02-02 12:10:00|33519.84|33519.84|33503.37|33503.37|33528.46|33528.46|33503.37|33503.37|0
1643804100000|2022-02-02 12:15:00|33505.15|33505.15|33530.23|33530.23|33536.32|33536.32|33505.15|33505.15|0
1643804400000|2022-02-02 12:20:00|33543.15|33543.15|33542.4|33542.4|33555.32|33555.32|33542.4|33542.4|0
1643804700000|2022-02-02 12:25:00|33538.85|33538.85|33496.53|33496.53|33543.15|33543.15|33496.53|33496.53|0
1643805000000|2022-02-02 12:30:00|33500.84|33500.84|33497.77|33497.77|33505.63|33505.63|33473.7|33473.7|0
1643805300000|2022-02-02 12:35:00|33495.99|33495.99|33517.52|33517.52|33517.52|33517.52|33495.99|33495.99|0
1643805600000|2022-02-02 12:40:00|33508.91|33508.91|33521.55|33521.55|33521.55|33521.55|33506.86|33506.86|0
1643805900000|2022-02-02 12:45:00|33530.17|33530.17|33491.14|33491.14|33530.17|33530.17|33491.14|33491.14|0
1643806200000|2022-02-02 12:50:00|33492.91|33492.91|33471.11|33471.11|33492.91|33492.91|33469.33|33469.33|0
1643806500000|2022-02-02 12:55:00|33466.8|33466.8|33465.78|33465.78|33475.41|33475.41|33452.86|33452.86|0
1643806800000|2022-02-02 13:00:00|33461.47|33461.47|33459.96|33459.96|33472.88|33472.88|33454.63|33454.63|0
1643807100000|2022-02-02 13:05:00|33447.05|33447.05|33461.74|33461.74|33461.74|33461.74|33447.05|33447.05|0
1643807400000|2022-02-02 13:10:00|33466.05|33466.05|33459.21|33459.21|33474.66|33474.66|33454.91|33454.91|0
1643807700000|2022-02-02 13:15:00|33443.49|33443.49|33438.91|33438.91|33453.88|33453.88|33438.91|33438.91|0
1643808000000|2022-02-02 13:20:00|33430.3|33430.3|33443.22|33443.22|33443.22|33443.22|33430.3|33430.3|0
1643808300000|2022-02-02 13:25:00|33451.83|33451.83|33445.75|33445.75|33462.22|33462.22|33441.44|33441.44|0
1643808600000|2022-02-02 13:30:00|33441.44|33441.44|33428.52|33428.52|33445.75|33445.75|33419.91|33419.91|0
1643808900000|2022-02-02 13:35:00|33424.21|33424.21|33387.23|33387.23|33424.21|33424.21|33374.31|33374.31|0
1643809200000|2022-02-02 13:40:00|33378.62|33378.62|33384.7|33384.7|33400.15|33400.15|33378.62|33378.62|0
1643809500000|2022-02-02 13:45:00|33393.32|33393.32|33448.34|33448.34|33448.34|33448.34|33389.01|33389.01|0
1643809800000|2022-02-02 13:50:00|33444.79|33444.79|33427.29|33427.29|33445.54|33445.54|33427.29|33427.29|0
1643810100000|2022-02-02 13:55:00|33422.98|33422.98|33421.96|33421.96|33427.29|33427.29|33418.68|33418.68|0
1643810400000|2022-02-02 14:00:00|33426.27|33426.27|33396.87|33396.87|33426.27|33426.27|33393.32|33393.32|0
1643810700000|2022-02-02 14:05:00|33401.18|33401.18|33401.18|33401.18|33413.35|33413.35|33401.18|33401.18|0
1643811000000|2022-02-02 14:10:00|33402.96|33402.96|33352.78|33352.78|33402.96|33402.96|33348.48|33348.48|0
1643811300000|2022-02-02 14:15:00|33361.39|33361.39|33383.2|33383.2|33383.2|33383.2|33352.78|33352.78|0
1643811600000|2022-02-02 14:20:00|33387.51|33387.51|33392.84|33392.84|33393.59|33393.59|33378.89|33378.89|0
1643811900000|2022-02-02 14:25:00|33391.06|33391.06|33383.95|33383.95|33403.98|33403.98|33383.95|33383.95|0
1643812200000|2022-02-02 14:30:00|33366.73|33366.73|33360.64|33360.64|33417.65|33417.65|33315.8|33315.8|0
1643812500000|2022-02-02 14:35:00|33362.42|33362.42|33403.23|33403.23|33416.15|33416.15|33293.52|33293.52|0
1643812800000|2022-02-02 14:40:00|33407.54|33407.54|33454.91|33454.91|33465.3|33465.3|33401.45|33401.45|0
1643813100000|2022-02-02 14:45:00|33447.05|33447.05|33485.05|33485.05|33489.36|33489.36|33438.43|33438.43|0
1643813400000|2022-02-02 14:50:00|33480.75|33480.75|33494.42|33494.42|33510.89|33510.89|33440.21|33440.21|0
1643813700000|2022-02-02 14:55:00|33492.64|33492.64|33431.05|33431.05|33502|33502|33431.05|33431.05|0
1643814000000|2022-02-02 15:00:00|33422.44|33422.44|33367.21|33367.21|33424.97|33424.97|33364.68|33364.68|0
1643814300000|2022-02-02 15:05:00|33375.82|33375.82|33374.79|33374.79|33397.35|33397.35|33370.49|33370.49|0
1643814600000|2022-02-02 15:10:00|33370.49|33370.49|33362.63|33362.63|33380.6|33380.6|33362.63|33362.63|0
1643814900000|2022-02-02 15:15:00|33364.4|33364.4|33377.6|33377.6|33389.76|33389.76|33345.4|33345.4|0
1643815200000|2022-02-02 15:20:00|33373.29|33373.29|33406.24|33406.24|33432.08|33432.08|33368.98|33368.98|0
1643815500000|2022-02-02 15:25:00|33414.85|33414.85|33415.12|33415.12|33425.51|33425.51|33408.01|33408.01|0
1643815800000|2022-02-02 15:30:00|33419.43|33419.43|33392.57|33392.57|33419.43|33419.43|33383.2|33383.2|0
1643816100000|2022-02-02 15:35:00|33383.95|33383.95|33409.79|33409.79|33424.49|33424.49|33379.65|33379.65|0
1643816400000|2022-02-02 15:40:00|33405.48|33405.48|33358.87|33358.87|33409.79|33409.79|33358.87|33358.87|0
1643816700000|2022-02-02 15:45:00|33363.17|33363.17|33373.56|33373.56|33388.26|33388.26|33363.17|33363.17|0
1643817000000|2022-02-02 15:50:00|33371.79|33371.79|33384.98|33384.98|33396.12|33396.12|33361.39|33361.39|0
1643817300000|2022-02-02 15:55:00|33389.28|33389.28|33423.74|33423.74|33432.35|33432.35|33389.28|33389.28|0
1643817600000|2022-02-02 16:00:00|33428.04|33428.04|33428.79|33428.79|33440.96|33440.96|33411.57|33411.57|0
1643817900000|2022-02-02 16:05:00|33427.02|33427.02|33412.59|33412.59|33437.68|33437.68|33410.82|33410.82|0
1643818200000|2022-02-02 16:10:00|33416.9|33416.9|33433.37|33433.37|33437.68|33437.68|33415.12|33415.12|0
1643818500000|2022-02-02 16:15:00|33429.07|33429.07|33418.68|33418.68|33433.37|33433.37|33418.68|33418.68|0
1643818800000|2022-02-02 16:20:00|33420.45|33420.45|33444.79|33444.79|33444.79|33444.79|33399.67|33399.67|0
1643819100000|2022-02-02 16:25:00|33443.01|33443.01|33429.07|33429.07|33449.85|33449.85|33422.98|33422.98|0
1643876100000|2022-02-03 08:15:00|33625.18|33625.18|33581.3|33581.3|33625.18|33625.18|33581.3|33581.3|0
1643876400000|2022-02-03 08:20:00|33576.99|33576.99|33596.75|33596.75|33605.36|33605.36|33564.82|33564.82|0
1643876700000|2022-02-03 08:25:00|33601.05|33601.05|33603.31|33603.31|33615|33615|33589.64|33589.64|0
1643877000000|2022-02-03 08:30:00|33601.53|33601.53|33637.01|33637.01|33637.01|33637.01|33601.53|33601.53|0
1643877300000|2022-02-03 08:35:00|33632.7|33632.7|33635.23|33635.23|33648.15|33648.15|33621.29|33621.29|0
1643877600000|2022-02-03 08:40:00|33633.46|33633.46|33661.34|33661.34|33674.26|33674.26|33633.46|33633.46|0
1643877900000|2022-02-03 08:45:00|33657.04|33657.04|33696.82|33696.82|33696.82|33696.82|33657.04|33657.04|0
1643878200000|2022-02-03 08:50:00|33688.21|33688.21|33692.79|33692.79|33692.79|33692.79|33675.29|33675.29|0
1643878500000|2022-02-03 08:55:00|33697.09|33697.09|33689.51|33689.51|33710.29|33710.29|33689.51|33689.51|0
1643878800000|2022-02-03 09:00:00|33693.06|33693.06|33708.3|33708.3|33708.3|33708.3|33684.45|33684.45|0
1643879100000|2022-02-03 09:05:00|33712.61|33712.61|33648.22|33648.22|33712.61|33712.61|33637.83|33637.83|0
1643879400000|2022-02-03 09:10:00|33650|33650|33701.19|33701.19|33705.5|33705.5|33650|33650|0
1643879700000|2022-02-03 09:15:00|33696.89|33696.89|33685.75|33685.75|33696.89|33696.89|33669.27|33669.27|0
1643880000000|2022-02-03 09:20:00|33690.05|33690.05|33659.91|33659.91|33706.53|33706.53|33659.91|33659.91|0
1643880300000|2022-02-03 09:25:00|33668.52|33668.52|33625.46|33625.46|33672.07|33672.07|33625.46|33625.46|0
1643880600000|2022-02-03 09:30:00|33630.79|33630.79|33668.04|33668.04|33683.49|33683.49|33630.79|33630.79|0
1643880900000|2022-02-03 09:35:00|33666.26|33666.26|33676.65|33676.65|33687.8|33687.8|33653.34|33653.34|0
1643881200000|2022-02-03 09:40:00|33663.73|33663.73|33606.45|33606.45|33668.04|33668.04|33597.84|33597.84|0
1643881500000|2022-02-03 09:45:00|33602.15|33602.15|33608.23|33608.23|33656.63|33656.63|33595.31|33595.31|0
1643881800000|2022-02-03 09:50:00|33612.54|33612.54|33592.03|33592.03|33634.07|33634.07|33590.25|33590.25|0
1643882100000|2022-02-03 09:55:00|33596.33|33596.33|33601.39|33601.39|33601.67|33601.67|33583.42|33583.42|0
1643882400000|2022-02-03 10:00:00|33592.78|33592.78|33597.84|33597.84|33603.17|33603.17|33588.47|33588.47|0
1643882700000|2022-02-03 10:05:00|33599.62|33599.62|33624.43|33624.43|33633.04|33633.04|33596.06|33596.06|0
1643883000000|2022-02-03 10:10:00|33628.74|33628.74|33629.49|33629.49|33639.88|33639.88|33616.57|33616.57|0
1643883300000|2022-02-03 10:15:00|33633.8|33633.8|33641.66|33641.66|33648.49|33648.49|33632.02|33632.02|0
1643883600000|2022-02-03 10:20:00|33624.43|33624.43|33653.82|33653.82|33653.82|33653.82|33624.43|33624.43|0
1643883900000|2022-02-03 10:25:00|33655.6|33655.6|33672.07|33672.07|33680.69|33680.69|33655.6|33655.6|0
1643884200000|2022-02-03 10:30:00|33670.3|33670.3|33648.76|33648.76|33678.16|33678.16|33643.43|33643.43|0
1643884500000|2022-02-03 10:35:00|33657.38|33657.38|33665.24|33665.24|33681.71|33681.71|33657.38|33657.38|0
1643884800000|2022-02-03 10:40:00|33663.46|33663.46|33633.32|33633.32|33663.46|33663.46|33633.32|33633.32|0
1643885100000|2022-02-03 10:45:00|33641.93|33641.93|33645.48|33645.48|33654.1|33654.1|33641.18|33641.18|0
1643885400000|2022-02-03 10:50:00|33641.93|33641.93|33637.62|33637.62|33641.93|33641.93|33634.07|33634.07|0
1643885700000|2022-02-03 10:55:00|33633.32|33633.32|33652.32|33652.32|33652.32|33652.32|33624.43|33624.43|0
1643886000000|2022-02-03 11:00:00|33648.01|33648.01|33615.34|33615.34|33649.79|33649.79|33615.34|33615.34|0
1643886300000|2022-02-03 11:05:00|33619.64|33619.64|33660.18|33660.18|33677.41|33677.41|33614.31|33614.31|0
1643886600000|2022-02-03 11:10:00|33645.48|33645.48|33633.32|33633.32|33645.48|33645.48|33633.32|33633.32|0
1643886900000|2022-02-03 11:15:00|33637.62|33637.62|33648.01|33648.01|33656.63|33656.63|33635.09|33635.09|0
1643887200000|2022-02-03 11:20:00|33639.4|33639.4|33661.68|33661.68|33679.94|33679.94|33639.4|33639.4|0
1643887500000|2022-02-03 11:25:00|33659.91|33659.91|33700.72|33700.72|33705.02|33705.02|33659.91|33659.91|0
1643887800000|2022-02-03 11:30:00|33698.94|33698.94|33710.08|33710.08|33710.08|33710.08|33690.33|33690.33|0
1643888100000|2022-02-03 11:35:00|33701.47|33701.47|33718.69|33718.69|33723|33723|33699.69|33699.69|0
1643888400000|2022-02-03 11:40:00|33714.39|33714.39|33675.63|33675.63|33714.39|33714.39|33673.85|33673.85|0
1643888700000|2022-02-03 11:45:00|33679.94|33679.94|33679.94|33679.94|33684.24|33684.24|33675.63|33675.63|0
1643889000000|2022-02-03 11:50:00|33671.32|33671.32|33675.63|33675.63|33675.63|33675.63|33660.93|33660.93|0
1643889300000|2022-02-03 11:55:00|33673.85|33673.85|33703.24|33703.24|33705.77|33705.77|33673.85|33673.85|0
1643889600000|2022-02-03 12:00:00|33707.55|33707.55|33537|33537|33707.55|33707.55|33532.7|33532.7|0
1643889900000|2022-02-03 12:05:00|33545.62|33545.62|33487.1|33487.1|33575.01|33575.01|33473.16|33473.16|0
1643890200000|2022-02-03 12:10:00|33485.32|33485.32|33506.86|33506.86|33506.86|33506.86|33481.02|33481.02|0
1643890500000|2022-02-03 12:15:00|33510.41|33510.41|33544.86|33544.86|33544.86|33544.86|33508.63|33508.63|0
1643890800000|2022-02-03 12:20:00|33531.94|33531.94|33557.03|33557.03|33565.64|33565.64|33514.72|33514.72|0
1643891100000|2022-02-03 12:25:00|33558.81|33558.81|33544.11|33544.11|33558.81|33558.81|33538.03|33538.03|0
1643891400000|2022-02-03 12:30:00|33548.42|33548.42|33549.17|33549.17|33569.95|33569.95|33536.25|33536.25|0
1643891700000|2022-02-03 12:35:00|33553.48|33553.48|33618.35|33618.35|33627.98|33627.98|33553.48|33553.48|0
1643892000000|2022-02-03 12:40:00|33605.43|33605.43|33601.12|33601.12|33622.65|33622.65|33596.81|33596.81|0
1643892300000|2022-02-03 12:45:00|33614.04|33614.04|33612.26|33612.26|33614.04|33614.04|33577.81|33577.81|0
1643892600000|2022-02-03 12:50:00|33615.82|33615.82|33627.98|33627.98|33633.04|33633.04|33615.82|33615.82|0
1643892900000|2022-02-03 12:55:00|33619.37|33619.37|33670.3|33670.3|33678.91|33678.91|33605.43|33605.43|0
1643893200000|2022-02-03 13:00:00|33665.99|33665.99|33690.33|33690.33|33698.94|33698.94|33663.46|33663.46|0
1643893500000|2022-02-03 13:05:00|33686.02|33686.02|33696.41|33696.41|33724.03|33724.03|33673.1|33673.1|0
1643893800000|2022-02-03 13:10:00|33705.02|33705.02|33688.55|33688.55|33709.33|33709.33|33678.16|33678.16|0
1643894100000|2022-02-03 13:15:00|33690.33|33690.33|33712.88|33712.88|33712.88|33712.88|33687.8|33687.8|0
1643894400000|2022-02-03 13:20:00|33708.58|33708.58|33698.94|33698.94|33712.88|33712.88|33694.63|33694.63|0
1643894700000|2022-02-03 13:25:00|33703.24|33703.24|33672.07|33672.07|33703.24|33703.24|33667.77|33667.77|0
1643895000000|2022-02-03 13:30:00|33661.68|33661.68|33677.41|33677.41|33682.46|33682.46|33654.85|33654.85|0
1643895300000|2022-02-03 13:35:00|33673.1|33673.1|33654.85|33654.85|33679.94|33679.94|33654.85|33654.85|0
1643895600000|2022-02-03 13:40:00|33659.15|33659.15|33635.09|33635.09|33673.1|33673.1|33635.09|33635.09|0
1643895900000|2022-02-03 13:45:00|33633.32|33633.32|33624.7|33624.7|33641.93|33641.93|33606.45|33606.45|0
1643896200000|2022-02-03 13:50:00|33629.01|33629.01|33620.4|33620.4|33629.01|33629.01|33604.67|33604.67|0
1643896500000|2022-02-03 13:55:00|33616.09|33616.09|33620.4|33620.4|33622.17|33622.17|33607.48|33607.48|0
1643896800000|2022-02-03 14:00:00|33611.78|33611.78|33585.19|33585.19|33611.78|33611.78|33570.5|33570.5|0
1643897100000|2022-02-03 14:05:00|33580.89|33580.89|33605.97|33605.97|33614.59|33614.59|33551.49|33551.49|0
1643897400000|2022-02-03 14:10:00|33601.67|33601.67|33656.9|33656.9|33665.51|33665.51|33601.67|33601.67|0
1643897700000|2022-02-03 14:15:00|33652.59|33652.59|33612.81|33612.81|33652.59|33652.59|33601.67|33601.67|0
1643898000000|2022-02-03 14:20:00|33608.5|33608.5|33600.64|33600.64|33612.81|33612.81|33587.72|33587.72|0
1643898300000|2022-02-03 14:25:00|33596.33|33596.33|33579.86|33579.86|33612.81|33612.81|33579.86|33579.86|0
1643898600000|2022-02-03 14:30:00|33584.17|33584.17|33489.9|33489.9|33661.96|33661.96|33481.29|33481.29|0
1643898900000|2022-02-03 14:35:00|33486.35|33486.35|33419.7|33419.7|33486.35|33486.35|33382.45|33382.45|0
1643899200000|2022-02-03 14:40:00|33424.01|33424.01|33448.07|33448.07|33454.15|33454.15|33402.48|33402.48|0
1643899500000|2022-02-03 14:45:00|33435.15|33435.15|33456.41|33456.41|33485.05|33485.05|33430.84|33430.84|0
1643899800000|2022-02-03 14:50:00|33452.1|33452.1|33495.44|33495.44|33523.06|33523.06|33444.24|33444.24|0
1643900100000|2022-02-03 14:55:00|33499.75|33499.75|33505.08|33505.08|33539.53|33539.53|33495.44|33495.44|0
1643900400000|2022-02-03 15:00:00|33509.39|33509.39|33544.86|33544.86|33544.86|33544.86|33509.39|33509.39|0
1643900700000|2022-02-03 15:05:00|33546.64|33546.64|33537|33537|33550.95|33550.95|33536.25|33536.25|0
1643901000000|2022-02-03 15:10:00|33541.31|33541.31|33561.34|33561.34|33565.64|33565.64|33530.92|33530.92|0
1643901300000|2022-02-03 15:15:00|33565.64|33565.64|33569.95|33569.95|33597.57|33597.57|33559.56|33559.56|0
1643901600000|2022-02-03 15:20:00|33571.73|33571.73|33627.71|33627.71|33632.02|33632.02|33561.34|33561.34|0
1643901900000|2022-02-03 15:25:00|33623.4|33623.4|33614.04|33614.04|33653.82|33653.82|33607.96|33607.96|0
1643902200000|2022-02-03 15:30:00|33609.73|33609.73|33604.67|33604.67|33629.76|33629.76|33596.81|33596.81|0
1643902500000|2022-02-03 15:35:00|33602.9|33602.9|33598.59|33598.59|33611.51|33611.51|33581.37|33581.37|0
1643902800000|2022-02-03 15:40:00|33602.9|33602.9|33610.76|33610.76|33635.85|33635.85|33601.12|33601.12|0
1643903100000|2022-02-03 15:45:00|33615.07|33615.07|33656.35|33656.35|33656.35|33656.35|33604.67|33604.67|0
1643903400000|2022-02-03 15:50:00|33652.05|33652.05|33602.62|33602.62|33652.05|33652.05|33594.01|33594.01|0
1643903700000|2022-02-03 15:55:00|33604.4|33604.4|33618.35|33618.35|33622.65|33622.65|33600.1|33600.1|0
1643904000000|2022-02-03 16:00:00|33614.04|33614.04|33575.01|33575.01|33614.04|33614.04|33570.7|33570.7|0
1643904300000|2022-02-03 16:05:00|33570.7|33570.7|33570.7|33570.7|33583.62|33583.62|33541.31|33541.31|0
1643904600000|2022-02-03 16:10:00|33575.01|33575.01|33564.62|33564.62|33581.84|33581.84|33556.01|33556.01|0
1643904900000|2022-02-03 16:15:00|33568.92|33568.92|33596.54|33596.54|33596.54|33596.54|33568.92|33568.92|0
1643905200000|2022-02-03 16:20:00|33600.85|33600.85|33630.24|33630.24|33630.24|33630.24|33592.23|33592.23|0
1643905500000|2022-02-03 16:25:00|33634.55|33634.55|33625.39|33625.39|33660.87|33660.87|33606.39|33606.39|0
1643962500000|2022-02-04 08:15:00|33696.41|33696.41|33714.39|33714.39|33724.78|33724.78|33674.6|33674.6|0
1643962800000|2022-02-04 08:20:00|33723|33723|33748.84|33748.84|33754.17|33754.17|33712.61|33712.61|0
1643963100000|2022-02-04 08:25:00|33744.53|33744.53|33753.15|33753.15|33757.45|33757.45|33710.08|33710.08|0
1643963400000|2022-02-04 08:30:00|33766.06|33766.06|33781.79|33781.79|33820.54|33820.54|33761.76|33761.76|0
1643963700000|2022-02-04 08:35:00|33783.56|33783.56|33867.71|33867.71|33867.71|33867.71|33781.79|33781.79|0
1643964000000|2022-02-04 08:40:00|33876.32|33876.32|33901.14|33901.14|33901.14|33901.14|33847.68|33847.68|0
1643964300000|2022-02-04 08:45:00|33906.47|33906.47|33854.79|33854.79|33924.72|33924.72|33854.79|33854.79|0
1643964600000|2022-02-04 08:50:00|33850.48|33850.48|33889.24|33889.24|33895.33|33895.33|33842.62|33842.62|0
1643964900000|2022-02-04 08:55:00|33884.94|33884.94|33864.91|33864.91|33893.55|33893.55|33864.91|33864.91|0
1643965200000|2022-02-04 09:00:00|33866.68|33866.68|33867.44|33867.44|33875.3|33875.3|33856.29|33856.29|0
1643965500000|2022-02-04 09:05:00|33863.13|33863.13|33848.71|33848.71|33866.68|33866.68|33847.68|33847.68|0
1643965800000|2022-02-04 09:10:00|33844.4|33844.4|33844.4|33844.4|33849.73|33849.73|33834.01|33834.01|0
1643966100000|2022-02-04 09:15:00|33857.32|33857.32|33892.04|33892.04|33892.04|33892.04|33857.32|33857.32|0
1643966400000|2022-02-04 09:20:00|33893.82|33893.82|33899.15|33899.15|33907.77|33907.77|33888.76|33888.76|0
1643966700000|2022-02-04 09:25:00|33894.85|33894.85|33894.85|33894.85|33927.52|33927.52|33886.99|33886.99|0
1643967000000|2022-02-04 09:30:00|33912.07|33912.07|33899.15|33899.15|33916.38|33916.38|33884.46|33884.46|0
1643967300000|2022-02-04 09:35:00|33907.77|33907.77|33873.04|33873.04|33912.07|33912.07|33860.12|33860.12|0
1643967600000|2022-02-04 09:40:00|33877.35|33877.35|33896.35|33896.35|33899.91|33899.91|33877.35|33877.35|0
1643967900000|2022-02-04 09:45:00|33901.68|33901.68|33895.6|33895.6|33929.3|33929.3|33888.76|33888.76|0
1643968200000|2022-02-04 09:50:00|33904.21|33904.21|33941.47|33941.47|33951.86|33951.86|33904.21|33904.21|0
1643968500000|2022-02-04 09:55:00|33939.69|33939.69|33927.52|33927.52|33940.44|33940.44|33923.22|33923.22|0
1643968800000|2022-02-04 10:00:00|33931.83|33931.83|33918.91|33918.91|33936.13|33936.13|33918.91|33918.91|0
1643969100000|2022-02-04 10:05:00|33920.69|33920.69|33984.53|33984.53|33988.84|33988.84|33920.69|33920.69|0
1643969400000|2022-02-04 10:10:00|33988.09|33988.09|33987.81|33987.81|33999.23|33999.23|33983.51|33983.51|0
1643969700000|2022-02-04 10:15:00|33992.12|33992.12|34036.21|34036.21|34040.52|34040.52|33992.12|33992.12|0
1643970000000|2022-02-04 10:20:00|34031.9|34031.9|33995.67|33995.67|34031.9|34031.9|33990.34|33990.34|0
1643970300000|2022-02-04 10:25:00|34012.9|34012.9|34035.46|34035.46|34046.6|34046.6|34012.9|34012.9|0
1643970600000|2022-02-04 10:30:00|34033.68|34033.68|34008.59|34008.59|34033.68|34033.68|33992.12|33992.12|0
1643970900000|2022-02-04 10:35:00|34013.92|34013.92|33963|33963|34022.54|34022.54|33960.47|33960.47|0
1643971200000|2022-02-04 10:40:00|33941.47|33941.47|33956.91|33956.91|33965.53|33965.53|33935.38|33935.38|0
1643971500000|2022-02-04 10:45:00|33953.36|33953.36|33952.61|33952.61|33980.22|33980.22|33948.3|33948.3|0
1643971800000|2022-02-04 10:50:00|33956.91|33956.91|33941.19|33941.19|33974.14|33974.14|33941.19|33941.19|0
1643972100000|2022-02-04 10:55:00|33945.5|33945.5|33944.75|33944.75|33953.36|33953.36|33944.75|33944.75|0
1643972400000|2022-02-04 11:00:00|33946.52|33946.52|33947.28|33947.28|33955.14|33955.14|33908.52|33908.52|0
1643972700000|2022-02-04 11:05:00|33951.58|33951.58|33944|33944|33969.08|33969.08|33942.22|33942.22|0
1643973000000|2022-02-04 11:10:00|33935.38|33935.38|33903.46|33903.46|33935.38|33935.38|33903.46|33903.46|0
1643973300000|2022-02-04 11:15:00|33899.15|33899.15|33919.93|33919.93|33919.93|33919.93|33894.85|33894.85|0
1643973600000|2022-02-04 11:20:00|33915.63|33915.63|33926.02|33926.02|33928.55|33928.55|33911.32|33911.32|0
1643973900000|2022-02-04 11:25:00|33930.32|33930.32|33957.19|33957.19|33961.49|33961.49|33930.32|33930.32|0
1643974200000|2022-02-04 11:30:00|33955.41|33955.41|33965.8|33965.8|33976.19|33976.19|33952.88|33952.88|0
1643974500000|2022-02-04 11:35:00|33961.49|33961.49|33969.36|33969.36|33969.36|33969.36|33952.13|33952.13|0
1643974800000|2022-02-04 11:40:00|33965.05|33965.05|33954.66|33954.66|33965.05|33965.05|33952.88|33952.88|0
1643975100000|2022-02-04 11:45:00|33946.8|33946.8|33941.74|33941.74|33952.88|33952.88|33933.88|33933.88|0
1643975400000|2022-02-04 11:50:00|33937.43|33937.43|33910.57|33910.57|33937.43|33937.43|33891.57|33891.57|0
1643975700000|2022-02-04 11:55:00|33912.35|33912.35|33860.4|33860.4|33922.74|33922.74|33860.4|33860.4|0
1643976000000|2022-02-04 12:00:00|33864.7|33864.7|33911.32|33911.32|33911.32|33911.32|33850.01|33850.01|0
1643976300000|2022-02-04 12:05:00|33915.63|33915.63|33922.74|33922.74|33925.27|33925.27|33902.71|33902.71|0
1643976600000|2022-02-04 12:10:00|33918.43|33918.43|33920.21|33920.21|33932.37|33932.37|33905.51|33905.51|0
1643976900000|2022-02-04 12:15:00|33923.76|33923.76|33930.6|33930.6|33934.9|33934.9|33921.98|33921.98|0
1643977200000|2022-02-04 12:20:00|33917.68|33917.68|33920.21|33920.21|33928.82|33928.82|33911.59|33911.59|0
1643977500000|2022-02-04 12:25:00|33924.51|33924.51|33932.37|33932.37|33932.37|33932.37|33924.51|33924.51|0
1643977800000|2022-02-04 12:30:00|33930.6|33930.6|33951.38|33951.38|33956.71|33956.71|33923.76|33923.76|0
1643978100000|2022-02-04 12:35:00|33955.68|33955.68|33932.37|33932.37|33957.46|33957.46|33932.37|33932.37|0
1643978400000|2022-02-04 12:40:00|33930.6|33930.6|33921.98|33921.98|33930.6|33930.6|33921.98|33921.98|0
1643978700000|2022-02-04 12:45:00|33926.29|33926.29|33919.45|33919.45|33934.9|33934.9|33909.06|33909.06|0
1643979000000|2022-02-04 12:50:00|33917.68|33917.68|33920.96|33920.96|33933.88|33933.88|33903.73|33903.73|0
1643979300000|2022-02-04 12:55:00|33930.6|33930.6|33940.24|33940.24|33942.01|33942.01|33930.6|33930.6|0
1643979600000|2022-02-04 13:00:00|33944.54|33944.54|33940.24|33940.24|33955.68|33955.68|33940.24|33940.24|0
1643979900000|2022-02-04 13:05:00|33944.54|33944.54|33984.32|33984.32|33984.32|33984.32|33944.54|33944.54|0
1643980200000|2022-02-04 13:10:00|33988.63|33988.63|34011.94|34011.94|34018.02|34018.02|33976.46|33976.46|0
1643980500000|2022-02-04 13:15:00|34013.72|34013.72|33987.61|33987.61|34018.02|34018.02|33977.22|33977.22|0
1643980800000|2022-02-04 13:20:00|33983.3|33983.3|33985.08|33985.08|33987.61|33987.61|33977.22|33977.22|0
1643981100000|2022-02-04 13:25:00|33989.38|33989.38|34018.02|34018.02|34020.55|34020.55|33989.38|33989.38|0
1643981400000|2022-02-04 13:30:00|34016.25|34016.25|34008.39|34008.39|34043.11|34043.11|33992.94|33992.94|0
1643981700000|2022-02-04 13:35:00|34012.69|34012.69|34050.7|34050.7|34056.78|34056.78|34008.39|34008.39|0
1643982000000|2022-02-04 13:40:00|34055.01|34055.01|34017|34017|34073.26|34073.26|34017|34017|0
1643982300000|2022-02-04 13:45:00|34012.69|34012.69|34008.39|34008.39|34029.92|34029.92|34002.3|34002.3|0
1643982600000|2022-02-04 13:50:00|33999.77|33999.77|33935.93|33935.93|34003.33|34003.33|33934.15|33934.15|0
1643982900000|2022-02-04 13:55:00|33940.24|33940.24|33894.09|33894.09|33940.24|33940.24|33894.09|33894.09|0
1643983200000|2022-02-04 14:00:00|33892.32|33892.32|33905.24|33905.24|33905.24|33905.24|33878.37|33878.37|0
1643983500000|2022-02-04 14:05:00|33900.93|33900.93|33951.1|33951.1|33951.1|33951.1|33894.85|33894.85|0
1643983800000|2022-02-04 14:10:00|33955.41|33955.41|33956.44|33956.44|33958.21|33958.21|33938.18|33938.18|0
1643984100000|2022-02-04 14:15:00|33960.74|33960.74|33952.88|33952.88|33960.74|33960.74|33939.96|33939.96|0
1643984400000|2022-02-04 14:20:00|33948.58|33948.58|34034.98|34034.98|34034.98|34034.98|33948.58|33948.58|0
1643984700000|2022-02-04 14:25:00|34036.75|34036.75|34042.84|34042.84|34047.14|34047.14|34021.31|34021.31|0
1643985000000|2022-02-04 14:30:00|34038.53|34038.53|34166.22|34166.22|34166.22|34166.22|33985.83|33985.83|0
1643985300000|2022-02-04 14:35:00|34161.92|34161.92|34170.53|34170.53|34198.14|34198.14|34147.97|34147.97|0
1643985600000|2022-02-04 14:40:00|34166.22|34166.22|34131.02|34131.02|34194.11|34194.11|34131.02|34131.02|0
1643985900000|2022-02-04 14:45:00|34139.63|34139.63|34072.23|34072.23|34143.94|34143.94|34072.23|34072.23|0
1643986200000|2022-02-04 14:50:00|34076.54|34076.54|34045.37|34045.37|34076.54|34076.54|34038.53|34038.53|0
1643986500000|2022-02-04 14:55:00|34048.92|34048.92|33985.08|33985.08|34048.92|34048.92|33973.93|33973.93|0
1643986800000|2022-02-04 15:00:00|33989.38|33989.38|33888.28|33888.28|33993.69|33993.69|33888.28|33888.28|0
1643987100000|2022-02-04 15:05:00|33901.2|33901.2|33848.5|33848.5|33901.2|33901.2|33848.5|33848.5|0
1643987400000|2022-02-04 15:10:00|33844.19|33844.19|33830.52|33830.52|33864.97|33864.97|33829.77|33829.77|0
1643987700000|2022-02-04 15:15:00|33839.14|33839.14|33825.46|33825.46|33876.39|33876.39|33811.52|33811.52|0
1643988000000|2022-02-04 15:20:00|33834.08|33834.08|33799.63|33799.63|33834.08|33834.08|33783.15|33783.15|0
1643988300000|2022-02-04 15:25:00|33803.93|33803.93|33703.58|33703.58|33803.93|33803.93|33703.58|33703.58|0
1643988600000|2022-02-04 15:30:00|33694.97|33694.97|33693.95|33693.95|33731.2|33731.2|33687.11|33687.11|0
1643988900000|2022-02-04 15:35:00|33689.64|33689.64|33615.88|33615.88|33693.95|33693.95|33609.8|33609.8|0
1643989200000|2022-02-04 15:40:00|33611.58|33611.58|33709.12|33709.12|33715.21|33715.21|33602.96|33602.96|0
1643989500000|2022-02-04 15:45:00|33704.82|33704.82|33722.31|33722.31|33729.15|33729.15|33691.9|33691.9|0
1643989800000|2022-02-04 15:50:00|33718.01|33718.01|33710.15|33710.15|33739.54|33739.54|33710.15|33710.15|0
1643990100000|2022-02-04 15:55:00|33705.84|33705.84|33743.85|33743.85|33752.46|33752.46|33697.23|33697.23|0
1643990400000|2022-02-04 16:00:00|33739.54|33739.54|33732.71|33732.71|33754.99|33754.99|33732.71|33732.71|0
1643990700000|2022-02-04 16:05:00|33737.01|33737.01|33736.26|33736.26|33749.18|33749.18|33724.09|33724.09|0
1643991000000|2022-02-04 16:10:00|33731.95|33731.95|33768.18|33768.18|33781.1|33781.1|33725.87|33725.87|0
1643991300000|2022-02-04 16:15:00|33772.49|33772.49|33768.46|33768.46|33783.15|33783.15|33759.57|33759.57|0
1643991600000|2022-02-04 16:20:00|33766.68|33766.68|33770.98|33770.98|33783.9|33783.9|33760.59|33760.59|0
1643991900000|2022-02-04 16:25:00|33775.29|33775.29|33759.84|33759.84|33789.24|33789.24|33749.45|33749.45|0
1644221700000|2022-02-07 08:15:00|33883.23|33883.23|33765.65|33765.65|33888.56|33888.56|33761.35|33761.35|0
1644222000000|2022-02-07 08:20:00|33774.27|33774.27|33771.46|33771.46|33790.74|33790.74|33771.46|33771.46|0
1644222300000|2022-02-07 08:25:00|33773.24|33773.24|33757.79|33757.79|33787.19|33787.19|33745.62|33745.62|0
1644222600000|2022-02-07 08:30:00|33762.1|33762.1|33752.73|33752.73|33780.35|33780.35|33742.34|33742.34|0
1644222900000|2022-02-07 08:35:00|33744.12|33744.12|33712.2|33712.2|33761.35|33761.35|33712.2|33712.2|0
1644223200000|2022-02-07 08:40:00|33710.42|33710.42|33726.89|33726.89|33726.89|33726.89|33701.81|33701.81|0
1644223500000|2022-02-07 08:45:00|33739.81|33739.81|33777.34|33777.34|33790.26|33790.26|33739.81|33739.81|0
1644223800000|2022-02-07 08:50:00|33794.57|33794.57|33804.2|33804.2|33824.99|33824.99|33777.34|33777.34|0
1644224100000|2022-02-07 08:55:00|33808.51|33808.51|33807.76|33807.76|33829.29|33829.29|33799.9|33799.9|0
1644224400000|2022-02-07 09:00:00|33816.37|33816.37|33790.53|33790.53|33824.99|33824.99|33782.67|33782.67|0
1644224700000|2022-02-07 09:05:00|33777.61|33777.61|33810.29|33810.29|33810.29|33810.29|33761.89|33761.89|0
1644225000000|2022-02-07 09:10:00|33797.37|33797.37|33803.18|33803.18|33809.26|33809.26|33789.51|33789.51|0
1644225300000|2022-02-07 09:15:00|33798.87|33798.87|33850.07|33850.07|33851.1|33851.1|33790.26|33790.26|0
1644225600000|2022-02-07 09:20:00|33837.15|33837.15|33826.76|33826.76|33845.77|33845.77|33818.9|33818.9|0
1644225900000|2022-02-07 09:25:00|33835.38|33835.38|33874.89|33874.89|33883.5|33883.5|33835.38|33835.38|0
1644226200000|2022-02-07 09:30:00|33879.19|33879.19|33883.77|33883.77|33901|33901|33879.19|33879.19|0
1644226500000|2022-02-07 09:35:00|33888.08|33888.08|33870.85|33870.85|33894.91|33894.91|33870.85|33870.85|0
1644226800000|2022-02-07 09:40:00|33879.47|33879.47|33879.47|33879.47|33892.38|33892.38|33879.47|33879.47|0
1644227100000|2022-02-07 09:45:00|33875.91|33875.91|33863.74|33863.74|33880.22|33880.22|33858.69|33858.69|0
1644227400000|2022-02-07 09:50:00|33859.44|33859.44|33859.44|33859.44|33865.52|33865.52|33848.29|33848.29|0
1644227700000|2022-02-07 09:55:00|33863.74|33863.74|33849.8|33849.8|33863.74|33863.74|33845.49|33845.49|0
1644228000000|2022-02-07 10:00:00|33854.11|33854.11|33838.11|33838.11|33882.47|33882.47|33838.11|33838.11|0
1644228300000|2022-02-07 10:05:00|33842.42|33842.42|33814.53|33814.53|33842.42|33842.42|33814.53|33814.53|0
1644228600000|2022-02-07 10:10:00|33812.75|33812.75|33840.64|33840.64|33844.95|33844.95|33808.44|33808.44|0
1644228900000|2022-02-07 10:15:00|33836.33|33836.33|33810.49|33810.49|33836.33|33836.33|33801.88|33801.88|0
1644229200000|2022-02-07 10:20:00|33819.11|33819.11|33816.58|33816.58|33820.88|33820.88|33807.97|33807.97|0
1644229500000|2022-02-07 10:25:00|33825.19|33825.19|33827.99|33827.99|33840.91|33840.91|33825.19|33825.19|0
1644229800000|2022-02-07 10:30:00|33836.61|33836.61|33815.07|33815.07|33836.61|33836.61|33815.07|33815.07|0
1644230100000|2022-02-07 10:35:00|33827.99|33827.99|33832.3|33832.3|33834.83|33834.83|33821.91|33821.91|0
1644230400000|2022-02-07 10:40:00|33827.99|33827.99|33846.24|33846.24|33850.55|33850.55|33827.99|33827.99|0
1644230700000|2022-02-07 10:45:00|33850.55|33850.55|33871.33|33871.33|33875.64|33875.64|33850.55|33850.55|0
1644231000000|2022-02-07 10:50:00|33879.94|33879.94|33867.02|33867.02|33892.86|33892.86|33864.5|33864.5|0
1644231300000|2022-02-07 10:55:00|33875.64|33875.64|33853.35|33853.35|33875.64|33875.64|33849.05|33849.05|0
1644231600000|2022-02-07 11:00:00|33861.97|33861.97|33857.66|33857.66|33868.05|33868.05|33853.35|33853.35|0
1644231900000|2022-02-07 11:05:00|33849.05|33849.05|33826.76|33826.76|33853.35|33853.35|33820.68|33820.68|0
1644232200000|2022-02-07 11:10:00|33823.21|33823.21|33801.68|33801.68|33823.21|33823.21|33797.37|33797.37|0
1644232500000|2022-02-07 11:15:00|33797.37|33797.37|33805.98|33805.98|33812.07|33812.07|33797.37|33797.37|0
1644232800000|2022-02-07 11:20:00|33810.29|33810.29|33791.29|33791.29|33810.29|33810.29|33786.98|33786.98|0
1644233100000|2022-02-07 11:25:00|33795.59|33795.59|33788|33788|33815.62|33815.62|33788|33788|0
1644233400000|2022-02-07 11:30:00|33792.31|33792.31|33796.62|33796.62|33796.62|33796.62|33788|33788|0
1644233700000|2022-02-07 11:35:00|33792.31|33792.31|33779.39|33779.39|33795.87|33795.87|33779.39|33779.39|0
1644234000000|2022-02-07 11:40:00|33781.17|33781.17|33764.69|33764.69|33783.7|33783.7|33764.69|33764.69|0
1644234300000|2022-02-07 11:45:00|33768.25|33768.25|33755.33|33755.33|33776.86|33776.86|33755.33|33755.33|0
1644234600000|2022-02-07 11:50:00|33751.02|33751.02|33741.38|33741.38|33765.72|33765.72|33741.38|33741.38|0
1644234900000|2022-02-07 11:55:00|33737.08|33737.08|33751.02|33751.02|33759.64|33759.64|33737.08|33737.08|0
1644235200000|2022-02-07 12:00:00|33746.72|33746.72|33742.68|33742.68|33771.32|33771.32|33742.68|33742.68|0
1644235500000|2022-02-07 12:05:00|33746.99|33746.99|33696.06|33696.06|33752.05|33752.05|33696.06|33696.06|0
1644235800000|2022-02-07 12:10:00|33700.37|33700.37|33701.4|33701.4|33710.76|33710.76|33696.06|33696.06|0
1644236100000|2022-02-07 12:15:00|33710.01|33710.01|33684.17|33684.17|33710.01|33710.01|33684.17|33684.17|0
1644236400000|2022-02-07 12:20:00|33692.78|33692.78|33700.64|33700.64|33700.64|33700.64|33686.7|33686.7|0
1644236700000|2022-02-07 12:25:00|33696.34|33696.34|33678.09|33678.09|33696.34|33696.34|33673.78|33673.78|0
1644237000000|2022-02-07 12:30:00|33682.39|33682.39|33665.17|33665.17|33682.39|33682.39|33665.17|33665.17|0
1644237300000|2022-02-07 12:35:00|33669.47|33669.47|33678.09|33678.09|33679.86|33679.86|33669.47|33669.47|0
1644237600000|2022-02-07 12:40:00|33673.78|33673.78|33671.25|33671.25|33675.56|33675.56|33669.47|33669.47|0
1644237900000|2022-02-07 12:45:00|33666.94|33666.94|33679.11|33679.11|33679.11|33679.11|33654.02|33654.02|0
1644238200000|2022-02-07 12:50:00|33683.42|33683.42|33670.5|33670.5|33683.42|33683.42|33670.5|33670.5|0
1644238500000|2022-02-07 12:55:00|33666.19|33666.19|33669.47|33669.47|33673.78|33673.78|33656.55|33656.55|0
1644238800000|2022-02-07 13:00:00|33673.78|33673.78|33673.03|33673.03|33679.86|33679.86|33671.25|33671.25|0
1644239100000|2022-02-07 13:05:00|33669.47|33669.47|33666.94|33666.94|33679.11|33679.11|33654.78|33654.78|0
1644239400000|2022-02-07 13:10:00|33671.25|33671.25|33679.11|33679.11|33679.11|33679.11|33664.41|33664.41|0
1644239700000|2022-02-07 13:15:00|33670.5|33670.5|33680.89|33680.89|33680.89|33680.89|33658.33|33658.33|0
1644240000000|2022-02-07 13:20:00|33676.58|33676.58|33685.19|33685.19|33688.75|33688.75|33676.58|33676.58|0
1644240300000|2022-02-07 13:25:00|33680.89|33680.89|33679.11|33679.11|33680.89|33680.89|33676.58|33676.58|0
1644240600000|2022-02-07 13:30:00|33677.33|33677.33|33703.45|33703.45|33703.45|33703.45|33677.33|33677.33|0
1644240900000|2022-02-07 13:35:00|33701.67|33701.67|33699.14|33699.14|33705.98|33705.98|33691.28|33691.28|0
1644241200000|2022-02-07 13:40:00|33690.53|33690.53|33675.83|33675.83|33694.83|33694.83|33674.05|33674.05|0
1644241500000|2022-02-07 13:45:00|33680.14|33680.14|33688|33688|33690.53|33690.53|33670.5|33670.5|0
1644241800000|2022-02-07 13:50:00|33692.3|33692.3|33674.05|33674.05|33692.3|33692.3|33665.44|33665.44|0
1644242100000|2022-02-07 13:55:00|33672.28|33672.28|33678.36|33678.36|33678.36|33678.36|33667.97|33667.97|0
1644242400000|2022-02-07 14:00:00|33682.67|33682.67|33690.53|33690.53|33690.53|33690.53|33678.36|33678.36|0
1644242700000|2022-02-07 14:05:00|33681.91|33681.91|33688|33688|33688|33688|33679.38|33679.38|0
1644243000000|2022-02-07 14:10:00|33679.38|33679.38|33642.13|33642.13|33688|33688|33642.13|33642.13|0
1644243300000|2022-02-07 14:15:00|33637.82|33637.82|33592.98|33592.98|33637.82|33637.82|33592.98|33592.98|0
1644243600000|2022-02-07 14:20:00|33597.29|33597.29|33594.01|33594.01|33606.93|33606.93|33587.92|33587.92|0
1644243900000|2022-02-07 14:25:00|33589.7|33589.7|33644.93|33644.93|33646.71|33646.71|33589.7|33589.7|0
1644244200000|2022-02-07 14:30:00|33657.85|33657.85|33517.24|33517.24|33682.19|33682.19|33504.32|33504.32|0
1644244500000|2022-02-07 14:35:00|33521.55|33521.55|33519.02|33519.02|33563.11|33563.11|33506.1|33506.1|0
1644244800000|2022-02-07 14:40:00|33523.33|33523.33|33469.12|33469.12|33526.88|33526.88|33450.87|33450.87|0
1644245100000|2022-02-07 14:45:00|33464.81|33464.81|33517.52|33517.52|33526.13|33526.13|33464.81|33464.81|0
1644245400000|2022-02-07 14:50:00|33508.9|33508.9|33509.65|33509.65|33522.57|33522.57|33473.43|33473.43|0
1644245700000|2022-02-07 14:55:00|33518.27|33518.27|33503.57|33503.57|33528.66|33528.66|33499.26|33499.26|0
1644246000000|2022-02-07 15:00:00|33507.88|33507.88|33564.89|33564.89|33573.5|33573.5|33503.57|33503.57|0
1644246300000|2022-02-07 15:05:00|33569.19|33569.19|33531.94|33531.94|33570.97|33570.97|33530.16|33530.16|0
1644246600000|2022-02-07 15:10:00|33533.72|33533.72|33552.72|33552.72|33552.72|33552.72|33516.49|33516.49|0
1644246900000|2022-02-07 15:15:00|33554.5|33554.5|33580.34|33580.34|33601.87|33601.87|33548.41|33548.41|0
1644247200000|2022-02-07 15:20:00|33576.03|33576.03|33584.64|33584.64|33597.56|33597.56|33569.94|33569.94|0
1644247500000|2022-02-07 15:25:00|33588.95|33588.95|33567.14|33567.14|33597.56|33597.56|33562.08|33562.08|0
1644247800000|2022-02-07 15:30:00|33562.84|33562.84|33639.6|33639.6|33643.91|33643.91|33562.84|33562.84|0
1644248100000|2022-02-07 15:35:00|33643.91|33643.91|33641.1|33641.1|33649.72|33649.72|33618.82|33618.82|0
1644248400000|2022-02-07 15:40:00|33645.41|33645.41|33704.2|33704.2|33704.2|33704.2|33645.41|33645.41|0
1644248700000|2022-02-07 15:45:00|33708.5|33708.5|33697.36|33697.36|33721.42|33721.42|33684.44|33684.44|0
1644249000000|2022-02-07 15:50:00|33693.06|33693.06|33674.8|33674.8|33697.36|33697.36|33663.66|33663.66|0
1644249300000|2022-02-07 15:55:00|33676.58|33676.58|33669.75|33669.75|33689.5|33689.5|33655.05|33655.05|0
1644249600000|2022-02-07 16:00:00|33665.44|33665.44|33663.66|33663.66|33665.44|33665.44|33644.66|33644.66|0
1644249900000|2022-02-07 16:05:00|33667.97|33667.97|33706.25|33706.25|33719.17|33719.17|33661.13|33661.13|0
1644250200000|2022-02-07 16:10:00|33710.55|33710.55|33732.09|33732.09|33736.39|33736.39|33697.64|33697.64|0
1644250500000|2022-02-07 16:15:00|33736.39|33736.39|33759.7|33759.7|33764.01|33764.01|33736.39|33736.39|0
1644250800000|2022-02-07 16:20:00|33764.01|33764.01|33759.43|33759.43|33771.6|33771.6|33733.59|33733.59|0
1644251100000|2022-02-07 16:25:00|33763.74|33763.74|33755.12|33755.12|33774.13|33774.13|33749.04|33749.04|0
1644308100000|2022-02-08 08:15:00|34012.83|34012.83|33974.07|33974.07|34017.13|34017.13|33929.71|33929.71|0
1644308400000|2022-02-08 08:20:00|33977.62|33977.62|33962.17|33962.17|33987.26|33987.26|33961.15|33961.15|0
1644308700000|2022-02-08 08:25:00|33958.62|33958.62|33958.62|33958.62|33971.54|33971.54|33945.7|33945.7|0
1644309000000|2022-02-08 08:30:00|33941.39|33941.39|34002.71|34002.71|34002.71|34002.71|33924.17|33924.17|0
1644309300000|2022-02-08 08:35:00|34011.32|34011.32|34010.57|34010.57|34029.57|34029.57|33998.4|33998.4|0
1644309600000|2022-02-08 08:40:00|34014.88|34014.88|34000.45|34000.45|34044.27|34044.27|33998.68|33998.68|0
1644309900000|2022-02-08 08:45:00|33996.15|33996.15|34048.37|34048.37|34049.88|34049.88|33996.15|33996.15|0
1644310200000|2022-02-08 08:50:00|34046.59|34046.59|34037.23|34037.23|34063.07|34063.07|34026.84|34026.84|0
1644310500000|2022-02-08 08:55:00|34028.62|34028.62|33980.49|33980.49|34032.92|34032.92|33980.49|33980.49|0
1644310800000|2022-02-08 09:00:00|33984.8|33984.8|33988.35|33988.35|34001.27|34001.27|33977.21|33977.21|0
1644311100000|2022-02-08 09:05:00|33992.66|33992.66|33957.93|33957.93|33992.66|33992.66|33957.93|33957.93|0
1644311400000|2022-02-08 09:10:00|33953.63|33953.63|33951.58|33951.58|33964.5|33964.5|33932.58|33932.58|0
1644311700000|2022-02-08 09:15:00|33944.47|33944.47|33974.61|33974.61|33991.84|33991.84|33931.55|33931.55|0
1644312000000|2022-02-08 09:20:00|33976.39|33976.39|34045.84|34045.84|34075.99|34075.99|33976.39|33976.39|0
1644312300000|2022-02-08 09:25:00|34050.15|34050.15|34045.84|34045.84|34066.62|34066.62|34045.84|34045.84|0
1644312600000|2022-02-08 09:30:00|34041.54|34041.54|34058.76|34058.76|34063.07|34063.07|34039.76|34039.76|0
1644312900000|2022-02-08 09:35:00|34054.45|34054.45|34035.93|34035.93|34064.57|34064.57|34035.93|34035.93|0
1644313200000|2022-02-08 09:40:00|34037.71|34037.71|34040.24|34040.24|34044.54|34044.54|34031.62|34031.62|0
1644313500000|2022-02-08 09:45:00|34035.93|34035.93|34036.68|34036.68|34050.63|34050.63|34035.93|34035.93|0
1644313800000|2022-02-08 09:50:00|34040.99|34040.99|33970.31|33970.31|34047.07|34047.07|33968.53|33968.53|0
1644314100000|2022-02-08 09:55:00|33966|33966|33966|33966|33975.64|33975.64|33949.53|33949.53|0
1644314400000|2022-02-08 10:00:00|33957.39|33957.39|33961.7|33961.7|33966|33966|33944.47|33944.47|0
1644314700000|2022-02-08 10:05:00|33966|33966|33999.7|33999.7|33999.7|33999.7|33966|33966|0
1644315000000|2022-02-08 10:10:00|34004.01|34004.01|33991.84|33991.84|34004.01|34004.01|33987.53|33987.53|0
1644315300000|2022-02-08 10:15:00|33987.53|33987.53|33976.39|33976.39|34002.23|34002.23|33967.78|33967.78|0
1644315600000|2022-02-08 10:20:00|33972.84|33972.84|33949.53|33949.53|33980.7|33980.7|33949.53|33949.53|0
1644315900000|2022-02-08 10:25:00|33953.83|33953.83|33952.06|33952.06|33953.83|33953.83|33918.36|33918.36|0
1644316200000|2022-02-08 10:30:00|33950.28|33950.28|33977.9|33977.9|33992.59|33992.59|33950.28|33950.28|0
1644316500000|2022-02-08 10:35:00|33967.51|33967.51|33926.97|33926.97|33967.51|33967.51|33926.97|33926.97|0
1644316800000|2022-02-08 10:40:00|33931.28|33931.28|33943.44|33943.44|33949.53|33949.53|33918.36|33918.36|0
1644317100000|2022-02-08 10:45:00|33947.75|33947.75|33937.36|33937.36|33967.51|33967.51|33937.36|33937.36|0
1644317400000|2022-02-08 10:50:00|33933.81|33933.81|33953.83|33953.83|33953.83|33953.83|33933.81|33933.81|0
1644317700000|2022-02-08 10:55:00|33956.36|33956.36|33963.2|33963.2|33977.9|33977.9|33956.36|33956.36|0
1644318000000|2022-02-08 11:00:00|33967.51|33967.51|34005.51|34005.51|34005.51|34005.51|33961.42|33961.42|0
1644318300000|2022-02-08 11:05:00|34003.74|34003.74|34011.32|34011.32|34014.13|34014.13|34002.71|34002.71|0
1644318600000|2022-02-08 11:10:00|34009.55|34009.55|33986.24|33986.24|34013.1|34013.1|33986.24|33986.24|0
1644318900000|2022-02-08 11:15:00|33990.54|33990.54|33983.43|33983.43|33994.85|33994.85|33976.6|33976.6|0
1644319200000|2022-02-08 11:20:00|33979.13|33979.13|33968.74|33968.74|33981.66|33981.66|33964.43|33964.43|0
1644319500000|2022-02-08 11:25:00|33973.04|33973.04|33991.29|33991.29|33991.29|33991.29|33973.04|33973.04|0
1644319800000|2022-02-08 11:30:00|33995.6|33995.6|33998.13|33998.13|34008.52|34008.52|33995.6|33995.6|0
1644320100000|2022-02-08 11:35:00|34002.44|34002.44|33966.21|33966.21|34002.44|34002.44|33955.82|33955.82|0
1644320400000|2022-02-08 11:40:00|33970.51|33970.51|33974.07|33974.07|33991.29|33991.29|33970.51|33970.51|0
1644320700000|2022-02-08 11:45:00|33969.76|33969.76|33974.82|33974.82|33974.82|33974.82|33968.74|33968.74|0
1644321000000|2022-02-08 11:50:00|33976.6|33976.6|33980.15|33980.15|33985.21|33985.21|33967.99|33967.99|0
1644321300000|2022-02-08 11:55:00|33978.38|33978.38|34003.46|34003.46|34003.46|34003.46|33955.82|33955.82|0
1644321600000|2022-02-08 12:00:00|33999.16|33999.16|33980.15|33980.15|33999.16|33999.16|33980.15|33980.15|0
1644321900000|2022-02-08 12:05:00|33984.46|33984.46|33997.65|33997.65|34001.21|34001.21|33979.4|33979.4|0
1644322200000|2022-02-08 12:10:00|33989.04|33989.04|33988.29|33988.29|34001.21|34001.21|33988.29|33988.29|0
1644322500000|2022-02-08 12:15:00|33982.2|33982.2|33940.64|33940.64|33982.2|33982.2|33940.64|33940.64|0
1644322800000|2022-02-08 12:20:00|33942.42|33942.42|33963.95|33963.95|33965.73|33965.73|33942.42|33942.42|0
1644323100000|2022-02-08 12:25:00|33968.26|33968.26|33986.51|33986.51|33989.04|33989.04|33968.26|33968.26|0
1644323400000|2022-02-08 12:30:00|33990.82|33990.82|34008.04|34008.04|34011.6|34011.6|33990.82|33990.82|0
1644323700000|2022-02-08 12:35:00|34012.35|34012.35|34016.65|34016.65|34025.27|34025.27|34012.35|34012.35|0
1644324000000|2022-02-08 12:40:00|34020.96|34020.96|34045.3|34045.3|34058.22|34058.22|34020.96|34020.96|0
1644324300000|2022-02-08 12:45:00|34049.6|34049.6|34080.77|34080.77|34080.77|34080.77|34049.6|34049.6|0
1644324600000|2022-02-08 12:50:00|34082.55|34082.55|34089.39|34089.39|34098|34098|34080.77|34080.77|0
1644324900000|2022-02-08 12:55:00|34091.16|34091.16|34112.7|34112.7|34117|34117|34085.08|34085.08|0
1644325200000|2022-02-08 13:00:00|34114.47|34114.47|34132.72|34132.72|34149.95|34149.95|34111.94|34111.94|0
1644325500000|2022-02-08 13:05:00|34129.17|34129.17|34109.41|34109.41|34142.36|34142.36|34109.41|34109.41|0
1644325800000|2022-02-08 13:10:00|34111.19|34111.19|34159.59|34159.59|34162.12|34162.12|34106.88|34106.88|0
1644326100000|2022-02-08 13:15:00|34157.81|34157.81|34201.9|34201.9|34206.21|34206.21|34157.81|34157.81|0
1644326400000|2022-02-08 13:20:00|34206.21|34206.21|34195.82|34195.82|34210.51|34210.51|34188.98|34188.98|0
1644326700000|2022-02-08 13:25:00|34197.59|34197.59|34146.67|34146.67|34197.59|34197.59|34146.67|34146.67|0
1644327000000|2022-02-08 13:30:00|34150.97|34150.97|34143.11|34143.11|34159.59|34159.59|34141.34|34141.34|0
1644327300000|2022-02-08 13:35:00|34141.34|34141.34|34155.28|34155.28|34168.2|34168.2|34141.34|34141.34|0
1644327600000|2022-02-08 13:40:00|34145.64|34145.64|34148.17|34148.17|34153.5|34153.5|34144.89|34144.89|0
1644327900000|2022-02-08 13:45:00|34152.48|34152.48|34173.26|34173.26|34181.87|34181.87|34152.48|34152.48|0
1644328200000|2022-02-08 13:50:00|34175.04|34175.04|34206.21|34206.21|34210.51|34210.51|34175.04|34175.04|0
1644328500000|2022-02-08 13:55:00|34201.9|34201.9|34181.12|34181.12|34201.9|34201.9|34181.12|34181.12|0
1644328800000|2022-02-08 14:00:00|34179.34|34179.34|34183.65|34183.65|34197.59|34197.59|34177.57|34177.57|0
1644329100000|2022-02-08 14:05:00|34181.87|34181.87|34160.07|34160.07|34181.87|34181.87|34157.54|34157.54|0
1644329400000|2022-02-08 14:10:00|34161.84|34161.84|34177.57|34177.57|34177.57|34177.57|34161.84|34161.84|0
1644329700000|2022-02-08 14:15:00|34175.79|34175.79|34186.18|34186.18|34186.18|34186.18|34170.46|34170.46|0
1644330000000|2022-02-08 14:20:00|34184.4|34184.4|34190.48|34190.48|34190.48|34190.48|34180.09|34180.09|0
1644330300000|2022-02-08 14:25:00|34194.79|34194.79|34207.23|34207.23|34220.9|34220.9|34182.9|34182.9|0
1644330600000|2022-02-08 14:30:00|34202.93|34202.93|34310.11|34310.11|34321.25|34321.25|34202.93|34202.93|0
1644330900000|2022-02-08 14:35:00|34314.41|34314.41|34213.32|34213.32|34318.72|34318.72|34186.45|34186.45|0
1644331200000|2022-02-08 14:40:00|34226.23|34226.23|34250.57|34250.57|34263.49|34263.49|34200.4|34200.4|0
1644331500000|2022-02-08 14:45:00|34254.88|34254.88|34254.88|34254.88|34301.5|34301.5|34229.04|34229.04|0
1644331800000|2022-02-08 14:50:00|34253.1|34253.1|34253.1|34253.1|34254.88|34254.88|34219.4|34219.4|0
1644332100000|2022-02-08 14:55:00|34257.41|34257.41|34276.41|34276.41|34286.05|34286.05|34248.79|34248.79|0
1644332400000|2022-02-08 15:00:00|34272.1|34272.1|34273.13|34273.13|34276.41|34276.41|34232.32|34232.32|0
1644332700000|2022-02-08 15:05:00|34271.35|34271.35|34279.21|34279.21|34298.21|34298.21|34271.35|34271.35|0
1644333000000|2022-02-08 15:10:00|34274.9|34274.9|34273.13|34273.13|34287.82|34287.82|34249.82|34249.82|0
1644333300000|2022-02-08 15:15:00|34281.74|34281.74|34232.32|34232.32|34296.44|34296.44|34232.32|34232.32|0
1644333600000|2022-02-08 15:20:00|34236.62|34236.62|34260.96|34260.96|34260.96|34260.96|34236.62|34236.62|0
1644333900000|2022-02-08 15:25:00|34265.27|34265.27|34286.8|34286.8|34298.21|34298.21|34258.43|34258.43|0
1644334200000|2022-02-08 15:30:00|34291.1|34291.1|34301.5|34301.5|34305.8|34305.8|34274.63|34274.63|0
1644334500000|2022-02-08 15:35:00|34305.8|34305.8|34344.83|34344.83|34365.61|34365.61|34305.8|34305.8|0
1644334800000|2022-02-08 15:40:00|34349.14|34349.14|34286.8|34286.8|34355.22|34355.22|34286.8|34286.8|0
1644335100000|2022-02-08 15:45:00|34282.49|34282.49|34267.8|34267.8|34286.8|34286.8|34261.71|34261.71|0
1644335400000|2022-02-08 15:50:00|34272.1|34272.1|34200.12|34200.12|34272.1|34272.1|34200.12|34200.12|0
1644335700000|2022-02-08 15:55:00|34194.04|34194.04|34194.04|34194.04|34206.21|34206.21|34191.51|34191.51|0
1644336000000|2022-02-08 16:00:00|34189.73|34189.73|34178.59|34178.59|34207.98|34207.98|34171.75|34171.75|0
1644336300000|2022-02-08 16:05:00|34174.28|34174.28|34165.67|34165.67|34188.98|34188.98|34152.75|34152.75|0
1644336600000|2022-02-08 16:10:00|34161.36|34161.36|34165.67|34165.67|34170.73|34170.73|34153.5|34153.5|0
1644336900000|2022-02-08 16:15:00|34167.45|34167.45|34186.45|34186.45|34197.87|34197.87|34154.53|34154.53|0
1644337200000|2022-02-08 16:20:00|34190.76|34190.76|34174.28|34174.28|34190.76|34190.76|34167.45|34167.45|0
1644337500000|2022-02-08 16:25:00|34178.59|34178.59|34172.51|34172.51|34178.59|34178.59|34168.2|34168.2|0
1644394500000|2022-02-09 08:15:00|34095.4|34095.4|34104.77|34104.77|34160|34160|34081.94|34081.94|0
1644394800000|2022-02-09 08:20:00|34109.07|34109.07|34175.72|34175.72|34209.69|34209.69|34108.32|34108.32|0
1644395100000|2022-02-09 08:25:00|34184.33|34184.33|34153.16|34153.16|34192.95|34192.95|34136.69|34136.69|0
1644395400000|2022-02-09 08:30:00|34157.47|34157.47|34170.66|34170.66|34192.95|34192.95|34157.47|34157.47|0
1644395700000|2022-02-09 08:35:00|34174.22|34174.22|34171.21|34171.21|34188.16|34188.16|34159.04|34159.04|0
1644396000000|2022-02-09 08:40:00|34184.13|34184.13|34176.27|34176.27|34213.52|34213.52|34165.88|34165.88|0
1644396300000|2022-02-09 08:45:00|34178.04|34178.04|34167.65|34167.65|34178.04|34178.04|34132.93|34132.93|0
1644396600000|2022-02-09 08:50:00|34171.96|34171.96|34223.16|34223.16|34223.16|34223.16|34167.65|34167.65|0
1644396900000|2022-02-09 08:55:00|34210.24|34210.24|34236.35|34236.35|34236.35|34236.35|34199.1|34199.1|0
1644397200000|2022-02-09 09:00:00|34234.57|34234.57|34224.94|34224.94|34234.57|34234.57|34207.71|34207.71|0
1644397500000|2022-02-09 09:05:00|34223.16|34223.16|34225.96|34225.96|34232.8|34232.8|34220.63|34220.63|0
1644397800000|2022-02-09 09:10:00|34217.35|34217.35|34227.74|34227.74|34231.02|34231.02|34213.04|34213.04|0
1644398100000|2022-02-09 09:15:00|34223.43|34223.43|34200.12|34200.12|34225.96|34225.96|34162.87|34162.87|0
1644398400000|2022-02-09 09:20:00|34195.82|34195.82|34169.7|34169.7|34196.57|34196.57|34167.93|34167.93|0
1644398700000|2022-02-09 09:25:00|34178.32|34178.32|34168.68|34168.68|34193.01|34193.01|34157.54|34157.54|0
1644399000000|2022-02-09 09:30:00|34160.07|34160.07|34149.68|34149.68|34161.84|34161.84|34145.37|34145.37|0
1644399300000|2022-02-09 09:35:00|34145.37|34145.37|34152.21|34152.21|34165.12|34165.12|34128.9|34128.9|0
1644399600000|2022-02-09 09:40:00|34147.9|34147.9|34107.36|34107.36|34147.9|34147.9|34100.53|34100.53|0
1644399900000|2022-02-09 09:45:00|34103.06|34103.06|34117.75|34117.75|34128.14|34128.14|34096.97|34096.97|0
1644400200000|2022-02-09 09:50:00|34112.42|34112.42|34115.98|34115.98|34126.37|34126.37|34103.81|34103.81|0
1644400500000|2022-02-09 09:55:00|34120.28|34120.28|34151.45|34151.45|34174.01|34174.01|34120.28|34120.28|0
1644400800000|2022-02-09 10:00:00|34155.76|34155.76|34086.79|34086.79|34155.76|34155.76|34082.48|34082.48|0
1644401100000|2022-02-09 10:05:00|34078.18|34078.18|34099.98|34099.98|34101.76|34101.76|34065.26|34065.26|0
1644401400000|2022-02-09 10:10:00|34095.68|34095.68|34069.84|34069.84|34099.23|34099.23|34069.84|34069.84|0
1644401700000|2022-02-09 10:15:00|34061.22|34061.22|34026.77|34026.77|34061.22|34061.22|34018.16|34018.16|0
1644402000000|2022-02-09 10:20:00|34030.33|34030.33|34045.77|34045.77|34045.77|34045.77|34030.33|34030.33|0
1644402300000|2022-02-09 10:25:00|34044|34044|34026.77|34026.77|34044|34044|34020.69|34020.69|0
1644402600000|2022-02-09 10:30:00|34018.16|34018.16|34018.91|34018.91|34040.44|34040.44|33999.91|33999.91|0
1644402900000|2022-02-09 10:35:00|34022.47|34022.47|34042.97|34042.97|34050.08|34050.08|34022.47|34022.47|0
1644403200000|2022-02-09 10:40:00|34044.75|34044.75|34042.97|34042.97|34044.75|34044.75|34027.52|34027.52|0
1644403500000|2022-02-09 10:45:00|34041.2|34041.2|34060.2|34060.2|34070.59|34070.59|34041.2|34041.2|0
1644403800000|2022-02-09 10:50:00|34055.89|34055.89|34079.2|34079.2|34091.37|34091.37|34043.72|34043.72|0
1644404100000|2022-02-09 10:55:00|34074.89|34074.89|34118.98|34118.98|34123.29|34123.29|34074.89|34074.89|0
1644404400000|2022-02-09 11:00:00|34117.21|34117.21|34163.83|34163.83|34163.83|34163.83|34108.59|34108.59|0
1644404700000|2022-02-09 11:05:00|34168.13|34168.13|34195.75|34195.75|34200.06|34200.06|34155.21|34155.21|0
1644405000000|2022-02-09 11:10:00|34204.36|34204.36|34185.36|34185.36|34204.36|34204.36|34181.05|34181.05|0
1644405300000|2022-02-09 11:15:00|34189.67|34189.67|34196.5|34196.5|34196.5|34196.5|34184.33|34184.33|0
1644405600000|2022-02-09 11:20:00|34200.81|34200.81|34183.58|34183.58|34200.81|34200.81|34181.8|34181.8|0
1644405900000|2022-02-09 11:25:00|34192.2|34192.2|34198.28|34198.28|34198.28|34198.28|34181.05|34181.05|0
1644406200000|2022-02-09 11:30:00|34193.97|34193.97|34193.97|34193.97|34202.59|34202.59|34193.97|34193.97|0
1644406500000|2022-02-09 11:35:00|34198.28|34198.28|34200.81|34200.81|34207.64|34207.64|34194.72|34194.72|0
1644406800000|2022-02-09 11:40:00|34196.5|34196.5|34204.36|34204.36|34215.5|34215.5|34192.2|34192.2|0
1644407100000|2022-02-09 11:45:00|34200.06|34200.06|34207.92|34207.92|34216.53|34216.53|34198.28|34198.28|0
1644407400000|2022-02-09 11:50:00|34209.69|34209.69|34219.33|34219.33|34221.86|34221.86|34209.69|34209.69|0
1644407700000|2022-02-09 11:55:00|34217.55|34217.55|34215.03|34215.03|34230.47|34230.47|34215.03|34215.03|0
1644408000000|2022-02-09 12:00:00|34219.33|34219.33|34215.78|34215.78|34227.94|34227.94|34201.08|34201.08|0
1644408300000|2022-02-09 12:05:00|34211.47|34211.47|34204.64|34204.64|34223.64|34223.64|34200.33|34200.33|0
1644408600000|2022-02-09 12:10:00|34208.94|34208.94|34208.19|34208.19|34222.13|34222.13|34208.19|34208.19|0
1644408900000|2022-02-09 12:15:00|34203.88|34203.88|34219.61|34219.61|34219.61|34219.61|34199.58|34199.58|0
1644409200000|2022-02-09 12:20:00|34217.83|34217.83|34230|34230|34242.91|34242.91|34211.74|34211.74|0
1644409500000|2022-02-09 12:25:00|34225.69|34225.69|34228.22|34228.22|34230|34230|34215.3|34215.3|0
1644409800000|2022-02-09 12:30:00|34224.66|34224.66|34230.75|34230.75|34230.75|34230.75|34217.83|34217.83|0
1644410100000|2022-02-09 12:35:00|34235.05|34235.05|34224.66|34224.66|34264.45|34264.45|34224.66|34224.66|0
1644410400000|2022-02-09 12:40:00|34220.36|34220.36|34235.05|34235.05|34235.05|34235.05|34220.36|34220.36|0
1644410700000|2022-02-09 12:45:00|34230.75|34230.75|34222.89|34222.89|34237.58|34237.58|34222.89|34222.89|0
1644411000000|2022-02-09 12:50:00|34227.19|34227.19|34198.55|34198.55|34227.19|34227.19|34198.55|34198.55|0
1644411300000|2022-02-09 12:55:00|34194.25|34194.25|34214|34214|34218.31|34218.31|34190.69|34190.69|0
1644411600000|2022-02-09 13:00:00|34209.69|34209.69|34164.58|34164.58|34209.69|34209.69|34162.8|34162.8|0
1644411900000|2022-02-09 13:05:00|34168.89|34168.89|34181.05|34181.05|34191.44|34191.44|34164.58|34164.58|0
1644412200000|2022-02-09 13:10:00|34185.36|34185.36|34189.67|34189.67|34210.45|34210.45|34179.28|34179.28|0
1644412500000|2022-02-09 13:15:00|34193.97|34193.97|34193.97|34193.97|34208.67|34208.67|34189.67|34189.67|0
1644412800000|2022-02-09 13:20:00|34195.75|34195.75|34202.59|34202.59|34218.31|34218.31|34193.22|34193.22|0
1644413100000|2022-02-09 13:25:00|34198.28|34198.28|34195.48|34195.48|34205.11|34205.11|34187.62|34187.62|0
1644413400000|2022-02-09 13:30:00|34199.78|34199.78|34210.17|34210.17|34210.17|34210.17|34188.64|34188.64|0
1644413700000|2022-02-09 13:35:00|34208.4|34208.4|34199.78|34199.78|34208.4|34208.4|34189.39|34189.39|0
1644414000000|2022-02-09 13:40:00|34204.09|34204.09|34204.09|34204.09|34210.17|34210.17|34195.48|34195.48|0
1644414300000|2022-02-09 13:45:00|34199.78|34199.78|34199.78|34199.78|34210.17|34210.17|34195.48|34195.48|0
1644414600000|2022-02-09 13:50:00|34195.48|34195.48|34199.78|34199.78|34199.78|34199.78|34191.17|34191.17|0
1644414900000|2022-02-09 13:55:00|34204.09|34204.09|34207.64|34207.64|34207.64|34207.64|34189.39|34189.39|0
1644415200000|2022-02-09 14:00:00|34203.34|34203.34|34218.03|34218.03|34222.34|34222.34|34203.34|34203.34|0
1644415500000|2022-02-09 14:05:00|34219.81|34219.81|34202.31|34202.31|34219.81|34219.81|34202.31|34202.31|0
1644415800000|2022-02-09 14:10:00|34206.62|34206.62|34204.09|34204.09|34212.7|34212.7|34202.31|34202.31|0
1644416100000|2022-02-09 14:15:00|34199.78|34199.78|34197.25|34197.25|34199.78|34199.78|34191.17|34191.17|0
1644416400000|2022-02-09 14:20:00|34195.48|34195.48|34194.45|34194.45|34199.03|34199.03|34191.92|34191.92|0
1644416700000|2022-02-09 14:25:00|34196.23|34196.23|34260.35|34260.35|34289.74|34289.74|34195.48|34195.48|0
1644417000000|2022-02-09 14:30:00|34268.96|34268.96|34307.99|34307.99|34367.53|34367.53|34254.26|34254.26|0
1644417300000|2022-02-09 14:35:00|34312.3|34312.3|34314.07|34314.07|34370.06|34370.06|34293.29|34293.29|0
1644417600000|2022-02-09 14:40:00|34318.38|34318.38|34375.12|34375.12|34389.81|34389.81|34318.38|34318.38|0
1644417900000|2022-02-09 14:45:00|34370.81|34370.81|34398.43|34398.43|34398.43|34398.43|34350.03|34350.03|0
1644418200000|2022-02-09 14:50:00|34402.73|34402.73|34367.26|34367.26|34423.51|34423.51|34358.64|34358.64|0
1644418500000|2022-02-09 14:55:00|34371.56|34371.56|34378.4|34378.4|34393.85|34393.85|34348.25|34348.25|0
1644418800000|2022-02-09 15:00:00|34374.09|34374.09|34267.66|34267.66|34378.4|34378.4|34265.13|34265.13|0
1644419100000|2022-02-09 15:05:00|34254.74|34254.74|34282.36|34282.36|34286.66|34286.66|34250.44|34250.44|0
1644419400000|2022-02-09 15:10:00|34284.14|34284.14|34336.09|34336.09|34336.09|34336.09|34281.61|34281.61|0
1644419700000|2022-02-09 15:15:00|34331.78|34331.78|34376.89|34376.89|34376.89|34376.89|34331.78|34331.78|0
1644420000000|2022-02-09 15:20:00|34381.2|34381.2|34338.14|34338.14|34382.98|34382.98|34338.14|34338.14|0
1644420300000|2022-02-09 15:25:00|34329.52|34329.52|34357.41|34357.41|34366.03|34366.03|34329.52|34329.52|0
1644420600000|2022-02-09 15:30:00|34353.11|34353.11|34339.91|34339.91|34353.11|34353.11|34306.21|34306.21|0
1644420900000|2022-02-09 15:35:00|34333.83|34333.83|34346.75|34346.75|34347.77|34347.77|34325.22|34325.22|0
1644421200000|2022-02-09 15:40:00|34342.44|34342.44|34341.69|34341.69|34352.83|34352.83|34333.08|34333.08|0
1644421500000|2022-02-09 15:45:00|34346|34346|34389.61|34389.61|34393.91|34393.91|34341.69|34341.69|0
1644421800000|2022-02-09 15:50:00|34385.3|34385.3|34431.92|34431.92|34431.92|34431.92|34385.3|34385.3|0
1644422100000|2022-02-09 15:55:00|34430.14|34430.14|34411.89|34411.89|34430.14|34430.14|34390.36|34390.36|0
1644422400000|2022-02-09 16:00:00|34403.28|34403.28|34367.05|34367.05|34412.92|34412.92|34367.05|34367.05|0
1644422700000|2022-02-09 16:05:00|34358.44|34358.44|34366.3|34366.3|34373.13|34373.13|34352.35|34352.35|0
1644423000000|2022-02-09 16:10:00|34364.52|34364.52|34364.52|34364.52|34382.77|34382.77|34364.52|34364.52|0
1644423300000|2022-02-09 16:15:00|34368.83|34368.83|34330.82|34330.82|34368.83|34368.83|34330.82|34330.82|0
1644423600000|2022-02-09 16:20:00|34332.6|34332.6|34316.12|34316.12|34333.35|34333.35|34307.51|34307.51|0
1644423900000|2022-02-09 16:25:00|34317.9|34317.9|34325.49|34325.49|34347.3|34347.3|34317.9|34317.9|0
1644480900000|2022-02-10 08:15:00|34501.64|34501.64|34522.9|34522.9|34527.21|34527.21|34484.14|34484.14|0
1644481200000|2022-02-10 08:20:00|34518.6|34518.6|34593.1|34593.1|34593.1|34593.1|34515.04|34515.04|0
1644481500000|2022-02-10 08:25:00|34606.02|34606.02|34591.33|34591.33|34606.02|34606.02|34584.49|34584.49|0
1644481800000|2022-02-10 08:30:00|34595.63|34595.63|34643.55|34643.55|34682.31|34682.31|34591.33|34591.33|0
1644482100000|2022-02-10 08:35:00|34640|34640|34623.8|34623.8|34654.69|34654.69|34615.18|34615.18|0
1644482400000|2022-02-10 08:40:00|34636.72|34636.72|34637.74|34637.74|34695.5|34695.5|34636.72|34636.72|0
1644482700000|2022-02-10 08:45:00|34633.43|34633.43|34688.67|34688.67|34688.67|34688.67|34631.66|34631.66|0
1644483000000|2022-02-10 08:50:00|34701.59|34701.59|34621.27|34621.27|34705.14|34705.14|34598.98|34598.98|0
1644483300000|2022-02-10 08:55:00|34606.57|34606.57|34642.8|34642.8|34642.8|34642.8|34600.49|34600.49|0
1644483600000|2022-02-10 09:00:00|34638.49|34638.49|34618.74|34618.74|34644.58|34644.58|34597.2|34597.2|0
1644483900000|2022-02-10 09:05:00|34613.41|34613.41|34617.71|34617.71|34638.49|34638.49|34604.79|34604.79|0
1644484200000|2022-02-10 09:10:00|34626.33|34626.33|34611.63|34611.63|34626.33|34626.33|34603.02|34603.02|0
1644484500000|2022-02-10 09:15:00|34607.32|34607.32|34600.97|34600.97|34628.85|34628.85|34600.97|34600.97|0
1644484800000|2022-02-10 09:20:00|34605.27|34605.27|34583.47|34583.47|34605.27|34605.27|34583.47|34583.47|0
1644485100000|2022-02-10 09:25:00|34579.16|34579.16|34598.44|34598.44|34628.58|34628.58|34579.16|34579.16|0
1644485400000|2022-02-10 09:30:00|34602.74|34602.74|34597.41|34597.41|34603.49|34603.49|34594.88|34594.88|0
1644485700000|2022-02-10 09:35:00|34600.97|34600.97|34613.13|34613.13|34650.11|34650.11|34600.97|34600.97|0
1644486000000|2022-02-10 09:40:00|34616.69|34616.69|34603.02|34603.02|34633.16|34633.16|34590.85|34590.85|0
1644486300000|2022-02-10 09:45:00|34607.32|34607.32|34604.79|34604.79|34629.88|34629.88|34604.79|34604.79|0
1644486600000|2022-02-10 09:50:00|34587.57|34587.57|34600.49|34600.49|34600.49|34600.49|34578.95|34578.95|0
1644486900000|2022-02-10 09:55:00|34604.79|34604.79|34597.96|34597.96|34604.79|34604.79|34591.87|34591.87|0
1644487200000|2022-02-10 10:00:00|34602.26|34602.26|34631.66|34631.66|34642.05|34642.05|34597.96|34597.96|0
1644487500000|2022-02-10 10:05:00|34627.35|34627.35|34622.02|34622.02|34635.21|34635.21|34597.96|34597.96|0
1644487800000|2022-02-10 10:10:00|34617.71|34617.71|34644.58|34644.58|34647.11|34647.11|34617.71|34617.71|0
1644488100000|2022-02-10 10:15:00|34642.8|34642.8|34638.49|34638.49|34644.58|34644.58|34631.66|34631.66|0
1644488400000|2022-02-10 10:20:00|34629.88|34629.88|34608.35|34608.35|34642.8|34642.8|34604.04|34604.04|0
1644488700000|2022-02-10 10:25:00|34621.27|34621.27|34631.66|34631.66|34644.58|34644.58|34612.65|34612.65|0
1644489000000|2022-02-10 10:30:00|34635.96|34635.96|34621.27|34621.27|34635.96|34635.96|34608.35|34608.35|0
1644489300000|2022-02-10 10:35:00|34625.57|34625.57|34602.26|34602.26|34631.66|34631.66|34602.26|34602.26|0
1644489600000|2022-02-10 10:40:00|34604.04|34604.04|34605.82|34605.82|34614.43|34614.43|34604.04|34604.04|0
1644489900000|2022-02-10 10:45:00|34602.26|34602.26|34607.6|34607.6|34616.96|34616.96|34602.26|34602.26|0
1644490200000|2022-02-10 10:50:00|34611.9|34611.9|34602.26|34602.26|34616.21|34616.21|34594.4|34594.4|0
1644490500000|2022-02-10 10:55:00|34598.71|34598.71|34649.63|34649.63|34649.63|34649.63|34598.71|34598.71|0
1644490800000|2022-02-10 11:00:00|34645.33|34645.33|34642.53|34642.53|34664.33|34664.33|34640|34640|0
1644491100000|2022-02-10 11:05:00|34655.45|34655.45|34646.08|34646.08|34655.45|34655.45|34633.91|34633.91|0
1644491400000|2022-02-10 11:10:00|34650.39|34650.39|34638.22|34638.22|34650.39|34650.39|34633.91|34633.91|0
1644491700000|2022-02-10 11:15:00|34633.91|34633.91|34623.8|34623.8|34641.77|34641.77|34607.32|34607.32|0
1644492000000|2022-02-10 11:20:00|34620.24|34620.24|34594.13|34594.13|34633.16|34633.16|34594.13|34594.13|0
1644492300000|2022-02-10 11:25:00|34589.82|34589.82|34592.08|34592.08|34599.94|34599.94|34574.1|34574.1|0
1644492600000|2022-02-10 11:30:00|34587.77|34587.77|34578.89|34578.89|34596.39|34596.39|34574.58|34574.58|0
1644492900000|2022-02-10 11:35:00|34583.19|34583.19|34606.78|34606.78|34606.78|34606.78|34577.11|34577.11|0
1644493200000|2022-02-10 11:40:00|34611.08|34611.08|34606.02|34606.02|34614.64|34614.64|34606.02|34606.02|0
1644493500000|2022-02-10 11:45:00|34597.41|34597.41|34576.36|34576.36|34597.41|34597.41|34565.59|34565.59|0
1644493800000|2022-02-10 11:50:00|34579.91|34579.91|34606.5|34606.5|34610.81|34610.81|34571.3|34571.3|0
1644494100000|2022-02-10 11:55:00|34602.2|34602.2|34586.47|34586.47|34606.5|34606.5|34582.17|34582.17|0
1644494400000|2022-02-10 12:00:00|34573.56|34573.56|34567.47|34567.47|34615.12|34615.12|34567.47|34567.47|0
1644494700000|2022-02-10 12:05:00|34558.86|34558.86|34551.75|34551.75|34576.08|34576.08|34549.97|34549.97|0
1644495000000|2022-02-10 12:10:00|34560.36|34560.36|34556.06|34556.06|34564.67|34564.67|34552.5|34552.5|0
1644495300000|2022-02-10 12:15:00|34560.36|34560.36|34585.72|34585.72|34585.72|34585.72|34560.36|34560.36|0
1644495600000|2022-02-10 12:20:00|34590.03|34590.03|34582.92|34582.92|34594.34|34594.34|34582.92|34582.92|0
1644495900000|2022-02-10 12:25:00|34578.61|34578.61|34593.31|34593.31|34593.31|34593.31|34570|34570|0
1644496200000|2022-02-10 12:30:00|34597.62|34597.62|34576.08|34576.08|34597.62|34597.62|34576.08|34576.08|0
1644496500000|2022-02-10 12:35:00|34571.78|34571.78|34580.39|34580.39|34580.39|34580.39|34558.86|34558.86|0
1644496800000|2022-02-10 12:40:00|34571.78|34571.78|34571.78|34571.78|34580.39|34580.39|34571.78|34571.78|0
1644497100000|2022-02-10 12:45:00|34567.47|34567.47|34559.61|34559.61|34576.84|34576.84|34559.61|34559.61|0
1644497400000|2022-02-10 12:50:00|34563.92|34563.92|34560.36|34560.36|34568.22|34568.22|34560.36|34560.36|0
1644497700000|2022-02-10 12:55:00|34564.67|34564.67|34570|34570|34574.31|34574.31|34545.67|34545.67|0
1644498000000|2022-02-10 13:00:00|34565.69|34565.69|34557.83|34557.83|34565.69|34565.69|34557.83|34557.83|0
1644498300000|2022-02-10 13:05:00|34553.53|34553.53|34552.78|34552.78|34570|34570|34552.78|34552.78|0
1644498600000|2022-02-10 13:10:00|34557.08|34557.08|34561.39|34561.39|34563.17|34563.17|34555.3|34555.3|0
1644498900000|2022-02-10 13:15:00|34564.94|34564.94|34590.78|34590.78|34590.78|34590.78|34562.41|34562.41|0
1644499200000|2022-02-10 13:20:00|34586.47|34586.47|34590.03|34590.03|34590.03|34590.03|34571.78|34571.78|0
1644499500000|2022-02-10 13:25:00|34594.34|34594.34|34571.78|34571.78|34594.34|34594.34|34571.78|34571.78|0
1644499800000|2022-02-10 13:30:00|34563.17|34563.17|34577.59|34577.59|34606.23|34606.23|34548.95|34548.95|0
1644500100000|2022-02-10 13:35:00|34590.51|34590.51|34656.68|34656.68|34656.68|34656.68|34581.9|34581.9|0
1644500400000|2022-02-10 13:40:00|34652.37|34652.37|34597.89|34597.89|34652.37|34652.37|34597.89|34597.89|0
1644500700000|2022-02-10 13:45:00|34606.5|34606.5|34645.26|34645.26|34645.26|34645.26|34597.89|34597.89|0
1644501000000|2022-02-10 13:50:00|34640.95|34640.95|34630.84|34630.84|34664.54|34664.54|34630.84|34630.84|0
1644501300000|2022-02-10 13:55:00|34622.22|34622.22|34654.15|34654.15|34658.45|34658.45|34600.69|34600.69|0
1644501600000|2022-02-10 14:00:00|34662.76|34662.76|34653.12|34653.12|34662.76|34662.76|34621.2|34621.2|0
1644501900000|2022-02-10 14:05:00|34666.04|34666.04|34684.29|34684.29|34694.68|34694.68|34666.04|34666.04|0
1644502200000|2022-02-10 14:10:00|34675.68|34675.68|34647.04|34647.04|34697.21|34697.21|34647.04|34647.04|0
1644502500000|2022-02-10 14:15:00|34638.43|34638.43|34647.04|34647.04|34664.26|34664.26|34638.43|34638.43|0
1644502800000|2022-02-10 14:20:00|34651.34|34651.34|34660.71|34660.71|34664.26|34664.26|34651.34|34651.34|0
1644503100000|2022-02-10 14:25:00|34652.1|34652.1|34711.64|34711.64|34711.64|34711.64|34647.79|34647.79|0
1644503400000|2022-02-10 14:30:00|34707.33|34707.33|34666.79|34666.79|34756.75|34756.75|34662.49|34662.49|0
1644503700000|2022-02-10 14:35:00|34671.1|34671.1|34670.35|34670.35|34713.41|34713.41|34656.4|34656.4|0
1644504000000|2022-02-10 14:40:00|34657.43|34657.43|34702.27|34702.27|34731.39|34731.39|34647.79|34647.79|0
1644504300000|2022-02-10 14:45:00|34706.58|34706.58|34705.83|34705.83|34754.97|34754.97|34695.43|34695.43|0
1644504600000|2022-02-10 14:50:00|34701.52|34701.52|34646.01|34646.01|34720.52|34720.52|34641.71|34641.71|0
1644504900000|2022-02-10 14:55:00|34641.71|34641.71|34683.27|34683.27|34683.27|34683.27|34631.32|34631.32|0
1644505200000|2022-02-10 15:00:00|34678.96|34678.96|34639.18|34639.18|34696.19|34696.19|34632.34|34632.34|0
1644505500000|2022-02-10 15:05:00|34630.56|34630.56|34618.4|34618.4|34639.18|34639.18|34601.17|34601.17|0
1644505800000|2022-02-10 15:10:00|34622.7|34622.7|34629.54|34629.54|34642.46|34642.46|34616.62|34616.62|0
1644506100000|2022-02-10 15:15:00|34633.85|34633.85|34650.32|34650.32|34650.32|34650.32|34620.93|34620.93|0
1644506400000|2022-02-10 15:20:00|34654.63|34654.63|34635.14|34635.14|34659.96|34659.96|34635.14|34635.14|0
1644506700000|2022-02-10 15:25:00|34639.45|34639.45|34626.53|34626.53|34639.45|34639.45|34588.53|34588.53|0
1644507000000|2022-02-10 15:30:00|34617.92|34617.92|34551.27|34551.27|34617.92|34617.92|34542.66|34542.66|0
1644507300000|2022-02-10 15:35:00|34549.49|34549.49|34545.94|34545.94|34549.49|34549.49|34521.88|34521.88|0
1644507600000|2022-02-10 15:40:00|34547.72|34547.72|34585.72|34585.72|34585.72|34585.72|34536.3|34536.3|0
1644507900000|2022-02-10 15:45:00|34581.42|34581.42|34590.3|34590.3|34598.92|34598.92|34572.8|34572.8|0
1644508200000|2022-02-10 15:50:00|34594.61|34594.61|34603.22|34603.22|34605|34605|34581.69|34581.69|0
1644508500000|2022-02-10 15:55:00|34607.53|34607.53|34600.69|34600.69|34613.61|34613.61|34592.08|34592.08|0
1644508800000|2022-02-10 16:00:00|34596.39|34596.39|34574.85|34574.85|34605|34605|34570.55|34570.55|0
1644509100000|2022-02-10 16:05:00|34579.16|34579.16|34599.94|34599.94|34626.8|34626.8|34579.16|34579.16|0
1644509400000|2022-02-10 16:10:00|34604.25|34604.25|34592.08|34592.08|34604.25|34604.25|34592.08|34592.08|0
1644509700000|2022-02-10 16:15:00|34587.77|34587.77|34566.24|34566.24|34597.41|34597.41|34566.24|34566.24|0
1644510000000|2022-02-10 16:20:00|34557.63|34557.63|34575.13|34575.13|34588.05|34588.05|34555.1|34555.1|0
1644510300000|2022-02-10 16:25:00|34573.35|34573.35|34591.33|34591.33|34591.33|34591.33|34546.49|34546.49|0
1644567300000|2022-02-11 08:15:00|34583.74|34583.74|34701.31|34701.31|34709.93|34709.93|34583.74|34583.74|0
1644567600000|2022-02-11 08:20:00|34679.78|34679.78|34638.22|34638.22|34736.79|34736.79|34603.02|34603.02|0
1644567900000|2022-02-11 08:25:00|34643.55|34643.55|34627.35|34627.35|34659.27|34659.27|34606.57|34606.57|0
1644568200000|2022-02-11 08:30:00|34635.96|34635.96|34664.6|34664.6|34686.89|34686.89|34615.18|34615.18|0
1644568500000|2022-02-11 08:35:00|34668.91|34668.91|34624.82|34624.82|34676.02|34676.02|34624.82|34624.82|0
1644568800000|2022-02-11 08:40:00|34629.13|34629.13|34628.1|34628.1|34629.13|34629.13|34532.33|34532.33|0
1644569100000|2022-02-11 08:45:00|34641.02|34641.02|34683.61|34683.61|34688.67|34688.67|34616.96|34616.96|0
1644569400000|2022-02-11 08:50:00|34674.99|34674.99|34662.83|34662.83|34694.75|34694.75|34654.21|34654.21|0
1644569700000|2022-02-11 08:55:00|34658.52|34658.52|34607.6|34607.6|34660.3|34660.3|34591.12|34591.12|0
1644570000000|2022-02-11 09:00:00|34620.51|34620.51|34673.97|34673.97|34673.97|34673.97|34598.98|34598.98|0
1644570300000|2022-02-11 09:05:00|34682.58|34682.58|34638.49|34638.49|34686.89|34686.89|34638.49|34638.49|0
1644570600000|2022-02-11 09:10:00|34625.57|34625.57|34723.87|34723.87|34723.87|34723.87|34608.35|34608.35|0
1644570900000|2022-02-11 09:15:00|34715.26|34715.26|34767.21|34767.21|34780.13|34780.13|34680.05|34680.05|0
1644571200000|2022-02-11 09:20:00|34762.9|34762.9|34734.53|34734.53|34765.43|34765.43|34713.75|34713.75|0
1644571500000|2022-02-11 09:25:00|34738.84|34738.84|34754.29|34754.29|34758.59|34758.59|34709.45|34709.45|0
1644571800000|2022-02-11 09:30:00|34741.37|34741.37|34712.73|34712.73|34745.68|34745.68|34673.97|34673.97|0
1644572100000|2022-02-11 09:35:00|34708.42|34708.42|34715.26|34715.26|34752.51|34752.51|34693.72|34693.72|0
1644572400000|2022-02-11 09:40:00|34710.95|34710.95|34723.87|34723.87|34736.79|34736.79|34706.64|34706.64|0
1644572700000|2022-02-11 09:45:00|34715.26|34715.26|34720.32|34720.32|34747.93|34747.93|34710.95|34710.95|0
1644573000000|2022-02-11 09:50:00|34718.54|34718.54|34697.76|34697.76|34718.54|34718.54|34667.61|34667.61|0
1644573300000|2022-02-11 09:55:00|34699.54|34699.54|34684.09|34684.09|34699.54|34699.54|34659|34659|0
1644573600000|2022-02-11 10:00:00|34682.31|34682.31|34671.92|34671.92|34688.39|34688.39|34663.31|34663.31|0
1644573900000|2022-02-11 10:05:00|34667.61|34667.61|34580.46|34580.46|34667.61|34667.61|34580.46|34580.46|0
1644574200000|2022-02-11 10:10:00|34589.07|34589.07|34582.24|34582.24|34631.38|34631.38|34582.24|34582.24|0
1644574500000|2022-02-11 10:15:00|34577.93|34577.93|34632.41|34632.41|34632.41|34632.41|34577.93|34577.93|0
1644574800000|2022-02-11 10:20:00|34623.8|34623.8|34651.41|34651.41|34671.17|34671.17|34609.1|34609.1|0
1644575100000|2022-02-11 10:25:00|34649.63|34649.63|34722.37|34722.37|34730.98|34730.98|34623.04|34623.04|0
1644575400000|2022-02-11 10:30:00|34713.75|34713.75|34690.44|34690.44|34713.75|34713.75|34690.44|34690.44|0
1644575700000|2022-02-11 10:35:00|34686.89|34686.89|34689.42|34689.42|34712.73|34712.73|34663.58|34663.58|0
1644576000000|2022-02-11 10:40:00|34680.81|34680.81|34672.19|34672.19|34698.03|34698.03|34668.64|34668.64|0
1644576300000|2022-02-11 10:45:00|34676.5|34676.5|34723.12|34723.12|34748.2|34748.2|34676.5|34676.5|0
1644576600000|2022-02-11 10:50:00|34724.9|34724.9|34729.2|34729.2|34737.81|34737.81|34711.98|34711.98|0
1644576900000|2022-02-11 10:55:00|34730.98|34730.98|34711.98|34711.98|34730.98|34730.98|34699.06|34699.06|0
1644577200000|2022-02-11 11:00:00|34694.75|34694.75|34681.08|34681.08|34703.36|34703.36|34673.22|34673.22|0
1644577500000|2022-02-11 11:05:00|34694|34694|34684.36|34684.36|34718.81|34718.81|34671.44|34671.44|0
1644577800000|2022-02-11 11:10:00|34687.91|34687.91|34671.44|34671.44|34702.61|34702.61|34671.44|34671.44|0
1644578100000|2022-02-11 11:15:00|34673.22|34673.22|34647.38|34647.38|34677.52|34677.52|34647.38|34647.38|0
1644578400000|2022-02-11 11:20:00|34643.07|34643.07|34597.96|34597.96|34643.07|34643.07|34591.12|34591.12|0
1644578700000|2022-02-11 11:25:00|34602.26|34602.26|34651.68|34651.68|34660.3|34660.3|34583.26|34583.26|0
1644579000000|2022-02-11 11:30:00|34655.99|34655.99|34675.75|34675.75|34687.16|34687.16|34655.99|34655.99|0
1644579300000|2022-02-11 11:35:00|34680.05|34680.05|34675.75|34675.75|34696.53|34696.53|34654.21|34654.21|0
1644579600000|2022-02-11 11:40:00|34667.13|34667.13|34627.35|34627.35|34668.16|34668.16|34627.35|34627.35|0
1644579900000|2022-02-11 11:45:00|34618.74|34618.74|34647.11|34647.11|34647.11|34647.11|34610.88|34610.88|0
1644580200000|2022-02-11 11:50:00|34642.8|34642.8|34669.66|34669.66|34669.66|34669.66|34632.41|34632.41|0
1644580500000|2022-02-11 11:55:00|34673.97|34673.97|34667.13|34667.13|34673.97|34673.97|34654.97|34654.97|0
1644580800000|2022-02-11 12:00:00|34662.83|34662.83|34701.59|34701.59|34705.89|34705.89|34658.52|34658.52|0
1644581100000|2022-02-11 12:05:00|34697.28|34697.28|34633.43|34633.43|34697.28|34697.28|34614.43|34614.43|0
1644581400000|2022-02-11 12:10:00|34637.74|34637.74|34629.13|34629.13|34637.74|34637.74|34620.51|34620.51|0
1644581700000|2022-02-11 12:15:00|34665.36|34665.36|34619.76|34619.76|34665.36|34665.36|34619.76|34619.76|0
1644582000000|2022-02-11 12:20:00|34615.46|34615.46|34614.43|34614.43|34628.38|34628.38|34614.43|34614.43|0
1644582300000|2022-02-11 12:25:00|34623.04|34623.04|34602.26|34602.26|34629.13|34629.13|34602.26|34602.26|0
1644582600000|2022-02-11 12:30:00|34606.57|34606.57|34627.35|34627.35|34658.52|34658.52|34606.57|34606.57|0
1644582900000|2022-02-11 12:35:00|34614.43|34614.43|34616.96|34616.96|34625.57|34625.57|34604.04|34604.04|0
1644583200000|2022-02-11 12:40:00|34612.65|34612.65|34616.96|34616.96|34616.96|34616.96|34604.04|34604.04|0
1644583500000|2022-02-11 12:45:00|34612.65|34612.65|34631.66|34631.66|34631.66|34631.66|34612.65|34612.65|0
1644583800000|2022-02-11 12:50:00|34633.43|34633.43|34632.68|34632.68|34641.29|34641.29|34619.76|34619.76|0
1644584100000|2022-02-11 12:55:00|34634.46|34634.46|34626.6|34626.6|34634.46|34634.46|34617.99|34617.99|0
1644584400000|2022-02-11 13:00:00|34622.29|34622.29|34650.93|34650.93|34659.55|34659.55|34617.99|34617.99|0
1644584700000|2022-02-11 13:05:00|34633.71|34633.71|34641.57|34641.57|34641.57|34641.57|34624.34|34624.34|0
1644585000000|2022-02-11 13:10:00|34639.79|34639.79|34636.99|34636.99|34641.29|34641.29|34624.07|34624.07|0
1644585300000|2022-02-11 13:15:00|34628.38|34628.38|34655.99|34655.99|34660.3|34660.3|34616.21|34616.21|0
1644585600000|2022-02-11 13:20:00|34651.68|34651.68|34741.37|34741.37|34759.62|34759.62|34651.68|34651.68|0
1644585900000|2022-02-11 13:25:00|34732.76|34732.76|34707.94|34707.94|34757.84|34757.84|34703.64|34703.64|0
1644586200000|2022-02-11 13:30:00|34712.25|34712.25|34692.97|34692.97|34717.31|34717.31|34684.36|34684.36|0
1644586500000|2022-02-11 13:35:00|34696.53|34696.53|34714.78|34714.78|34717.31|34717.31|34668.91|34668.91|0
1644586800000|2022-02-11 13:40:00|34749.23|34749.23|34716.28|34716.28|34753.54|34753.54|34705.14|34705.14|0
1644587100000|2022-02-11 13:45:00|34714.5|34714.5|34692.97|34692.97|34714.5|34714.5|34675.75|34675.75|0
1644587400000|2022-02-11 13:50:00|34718.81|34718.81|34725.92|34725.92|34732|34732|34703.36|34703.36|0
1644587700000|2022-02-11 13:55:00|34713|34713|34683.61|34683.61|34716.56|34716.56|34683.61|34683.61|0
1644588000000|2022-02-11 14:00:00|34679.3|34679.3|34673.97|34673.97|34696.53|34696.53|34652.44|34652.44|0
1644588300000|2022-02-11 14:05:00|34665.36|34665.36|34653.94|34653.94|34680.05|34680.05|34651.41|34651.41|0
1644588600000|2022-02-11 14:10:00|34662.55|34662.55|34710.95|34710.95|34732.48|34732.48|34649.63|34649.63|0
1644588900000|2022-02-11 14:15:00|34715.26|34715.26|34745.68|34745.68|34762.9|34762.9|34715.26|34715.26|0
1644589200000|2022-02-11 14:20:00|34758.59|34758.59|34761.12|34761.12|34801.66|34801.66|34754.29|34754.29|0
1644589500000|2022-02-11 14:25:00|34765.43|34765.43|34756.82|34756.82|34782.66|34782.66|34720.59|34720.59|0
1644589800000|2022-02-11 14:30:00|34752.51|34752.51|35093.06|35093.06|35097.37|35097.37|34752.51|34752.51|0
1644590100000|2022-02-11 14:35:00|35088.76|35088.76|35136.13|35136.13|35174.13|35174.13|35058.99|35058.99|0
1644590400000|2022-02-11 14:40:00|35127.51|35127.51|35161.21|35161.21|35178.71|35178.71|35096.34|35096.34|0
1644590700000|2022-02-11 14:45:00|35178.44|35178.44|35242.29|35242.29|35250.9|35250.9|35145.01|35145.01|0
1644591000000|2022-02-11 14:50:00|35259.51|35259.51|35314.74|35314.74|35369.98|35369.98|35242.29|35242.29|0
1644591300000|2022-02-11 14:55:00|35319.05|35319.05|35203.25|35203.25|35341.33|35341.33|35157.39|35157.39|0
1644591600000|2022-02-11 15:00:00|35201.1|35201.1|35226.84|35226.84|35240.78|35240.78|35177.42|35177.42|0
1644591900000|2022-02-11 15:05:00|35225.06|35225.06|35218.22|35218.22|35225.06|35225.06|35190.61|35190.61|0
1644592200000|2022-02-11 15:10:00|35213.92|35213.92|35168.32|35168.32|35213.92|35213.92|35162.24|35162.24|0
1644592500000|2022-02-11 15:15:00|35185.55|35185.55|35116.65|35116.65|35185.55|35185.55|35112.34|35112.34|0
1644592800000|2022-02-11 15:20:00|35112.34|35112.34|35146.79|35146.79|35150.35|35150.35|35090.81|35090.81|0
1644593100000|2022-02-11 15:25:00|35155.4|35155.4|35124.51|35124.51|35185.82|35185.82|35118.42|35118.42|0
1644593400000|2022-02-11 15:30:00|35120.2|35120.2|35139.2|35139.2|35146.04|35146.04|35092.58|35092.58|0
1644593700000|2022-02-11 15:35:00|35130.59|35130.59|35184.05|35184.05|35211.66|35211.66|35117.67|35117.67|0
1644594000000|2022-02-11 15:40:00|35179.74|35179.74|35191.91|35191.91|35220.55|35220.55|35179.74|35179.74|0
1644594300000|2022-02-11 15:45:00|35200.52|35200.52|35242.08|35242.08|35263.61|35263.61|35174.68|35174.68|0
1644594600000|2022-02-11 15:50:00|35246.39|35246.39|35306.68|35306.68|35306.68|35306.68|35246.39|35246.39|0
1644594900000|2022-02-11 15:55:00|35310.98|35310.98|35307.43|35307.43|35312.76|35312.76|35298.82|35298.82|0
1644595200000|2022-02-11 16:00:00|35298.82|35298.82|35336.07|35336.07|35336.07|35336.07|35294.51|35294.51|0
1644595500000|2022-02-11 16:05:00|35353.3|35353.3|35343.66|35343.66|35360.13|35360.13|35337.57|35337.57|0
1644595800000|2022-02-11 16:10:00|35352.27|35352.27|35409.28|35409.28|35430.81|35430.81|35341.88|35341.88|0
1644596100000|2022-02-11 16:15:00|35404.97|35404.97|35412.83|35412.83|35436.9|35436.9|35387.75|35387.75|0
1644596400000|2022-02-11 16:20:00|35408.53|35408.53|35444.76|35444.76|35448.31|35448.31|35398.14|35398.14|0
1644596700000|2022-02-11 16:25:00|35436.14|35436.14|35475.65|35475.65|35524.05|35524.05|35436.14|35436.14|0
1644826500000|2022-02-14 08:15:00|35495.96|35495.96|35570.2|35570.2|35579.83|35579.83|35456.93|35456.93|0
1644826800000|2022-02-14 08:20:00|35557.28|35557.28|35585.1|35585.1|35618.05|35618.05|35514.69|35514.69|0
1644827100000|2022-02-14 08:25:00|35567.87|35567.87|35546.55|35546.55|35593.44|35593.44|35519.96|35519.96|0
1644827400000|2022-02-14 08:30:00|35555.16|35555.16|35588.86|35588.86|35604.31|35604.31|35525.77|35525.77|0
1644827700000|2022-02-14 08:35:00|35585.3|35585.3|35604.31|35604.31|35649.42|35649.42|35553.38|35553.38|0
1644828000000|2022-02-14 08:40:00|35612.92|35612.92|35595.97|35595.97|35639.03|35639.03|35530.35|35530.35|0
1644828300000|2022-02-14 08:45:00|35591.66|35591.66|35526.31|35526.31|35605.88|35605.88|35526.31|35526.31|0
1644828600000|2022-02-14 08:50:00|35530.62|35530.62|35574.44|35574.44|35588.38|35588.38|35512.37|35512.37|0
1644828900000|2022-02-14 08:55:00|35576.21|35576.21|35648.94|35648.94|35663.64|35663.64|35554.68|35554.68|0
1644829200000|2022-02-14 09:00:00|35652.5|35652.5|35647.44|35647.44|35665.42|35665.42|35628.16|35628.16|0
1644829500000|2022-02-14 09:05:00|35645.66|35645.66|35745.26|35745.26|35755.65|35755.65|35641.36|35641.36|0
1644829800000|2022-02-14 09:10:00|35758.18|35758.18|35808.62|35808.62|35822.3|35822.3|35751.34|35751.34|0
1644830100000|2022-02-14 09:15:00|35821.54|35821.54|35891.47|35891.47|35897.56|35897.56|35798.23|35798.23|0
1644830400000|2022-02-14 09:20:00|35900.08|35900.08|35907.95|35907.95|35954.56|35954.56|35882.86|35882.86|0
1644830700000|2022-02-14 09:25:00|35916.56|35916.56|35902.61|35902.61|35937.34|35937.34|35888.67|35888.67|0
1644831000000|2022-02-14 09:30:00|35894|35894|35872.2|35872.2|35899.06|35899.06|35854.97|35854.97|0
1644831300000|2022-02-14 09:35:00|35867.89|35867.89|35866.86|35866.86|35893.73|35893.73|35841.03|35841.03|0
1644831600000|2022-02-14 09:40:00|35862.56|35862.56|35845.06|35845.06|35871.17|35871.17|35837.47|35837.47|0
1644831900000|2022-02-14 09:45:00|35837.95|35837.95|35836.92|35836.92|35849.84|35849.84|35817.92|35817.92|0
1644832200000|2022-02-14 09:50:00|35832.62|35832.62|35846.56|35846.56|35850.87|35850.87|35830.84|35830.84|0
1644832500000|2022-02-14 09:55:00|35844.79|35844.79|35911.43|35911.43|35911.43|35911.43|35840.48|35840.48|0
1644832800000|2022-02-14 10:00:00|35913.21|35913.21|35916.76|35916.76|35916.76|35916.76|35881.29|35881.29|0
1644833100000|2022-02-14 10:05:00|35912.46|35912.46|35974.53|35974.53|35978.83|35978.83|35912.46|35912.46|0
1644833400000|2022-02-14 10:10:00|35976.3|35976.3|35960.85|35960.85|35995.31|35995.31|35922.1|35922.1|0
1644833700000|2022-02-14 10:15:00|35965.16|35965.16|35962.63|35962.63|35978.08|35978.08|35954.02|35954.02|0
1644834000000|2022-02-14 10:20:00|35964.41|35964.41|35951.76|35951.76|35996.6|35996.6|35948.21|35948.21|0
1644834300000|2022-02-14 10:25:00|35956.07|35956.07|35937.82|35937.82|35956.07|35956.07|35920.59|35920.59|0
1644834600000|2022-02-14 10:30:00|35935.29|35935.29|35910.95|35910.95|35943.15|35943.15|35906.65|35906.65|0
1644834900000|2022-02-14 10:35:00|35915.26|35915.26|35852.44|35852.44|35919.57|35919.57|35818.74|35818.74|0
1644835200000|2022-02-14 10:40:00|35848.13|35848.13|35786.55|35786.55|35878.28|35878.28|35772.87|35772.87|0
1644835500000|2022-02-14 10:45:00|35777.93|35777.93|35822.3|35822.3|35835.21|35835.21|35777.93|35777.93|0
1644835800000|2022-02-14 10:50:00|35826.6|35826.6|35792.9|35792.9|35832.69|35832.69|35779.98|35779.98|0
1644836100000|2022-02-14 10:55:00|35797.21|35797.21|35718.39|35718.39|35797.21|35797.21|35718.39|35718.39|0
1644836400000|2022-02-14 11:00:00|35722.7|35722.7|35725.98|35725.98|35739.93|35739.93|35717.37|35717.37|0
1644836700000|2022-02-14 11:05:00|35734.59|35734.59|35789.07|35789.07|35789.07|35789.07|35730.29|35730.29|0
1644837000000|2022-02-14 11:10:00|35793.38|35793.38|35781.21|35781.21|35793.38|35793.38|35750.04|35750.04|0
1644837300000|2022-02-14 11:15:00|35785.52|35785.52|35795.91|35795.91|35808.83|35808.83|35776.91|35776.91|0
1644837600000|2022-02-14 11:20:00|35813.14|35813.14|35803.5|35803.5|35829.61|35829.61|35802.75|35802.75|0
1644837900000|2022-02-14 11:25:00|35807.05|35807.05|35818.19|35818.19|35860.51|35860.51|35807.05|35807.05|0
1644838200000|2022-02-14 11:30:00|35816.42|35816.42|35810.33|35810.33|35818.95|35818.95|35798.44|35798.44|0
1644838500000|2022-02-14 11:35:00|35801.72|35801.72|35854.42|35854.42|35854.42|35854.42|35801.72|35801.72|0
1644838800000|2022-02-14 11:40:00|35850.12|35850.12|35865.57|35865.57|35871.65|35871.65|35845.81|35845.81|0
1644839100000|2022-02-14 11:45:00|35856.95|35856.95|35864.54|35864.54|35868.85|35868.85|35831.87|35831.87|0
1644839400000|2022-02-14 11:50:00|35873.15|35873.15|35847.31|35847.31|35877.46|35877.46|35847.31|35847.31|0
1644839700000|2022-02-14 11:55:00|35851.62|35851.62|35830.84|35830.84|35851.62|35851.62|35820.45|35820.45|0
1644840000000|2022-02-14 12:00:00|35835.15|35835.15|35820.45|35820.45|35835.15|35835.15|35790.31|35790.31|0
1644840300000|2022-02-14 12:05:00|35818.67|35818.67|35781.42|35781.42|35829.06|35829.06|35781.42|35781.42|0
1644840600000|2022-02-14 12:10:00|35777.11|35777.11|35788.26|35788.26|35796.12|35796.12|35777.11|35777.11|0
1644840900000|2022-02-14 12:15:00|35790.03|35790.03|35779.64|35779.64|35805.48|35805.48|35779.64|35779.64|0
1644841200000|2022-02-14 12:20:00|35783.95|35783.95|35776.09|35776.09|35783.95|35783.95|35753.8|35753.8|0
1644841500000|2022-02-14 12:25:00|35767.48|35767.48|35807.53|35807.53|35830.84|35830.84|35764.95|35764.95|0
1644841800000|2022-02-14 12:30:00|35811.09|35811.09|35848.34|35848.34|35897.01|35897.01|35811.09|35811.09|0
1644842100000|2022-02-14 12:35:00|35846.56|35846.56|35930.44|35930.44|35945.13|35945.13|35831.87|35831.87|0
1644842400000|2022-02-14 12:40:00|35939.05|35939.05|35993.53|35993.53|36016.84|36016.84|35939.05|35939.05|0
1644842700000|2022-02-14 12:45:00|36002.14|36002.14|36008.98|36008.98|36075.63|36075.63|35989.22|35989.22|0
1644843000000|2022-02-14 12:50:00|36004.67|36004.67|35954.5|35954.5|36004.67|36004.67|35926.88|35926.88|0
1644843300000|2022-02-14 12:55:00|35956.28|35956.28|35957.78|35957.78|35988.2|35988.2|35954.22|35954.22|0
1644843600000|2022-02-14 13:00:00|35966.39|35966.39|35992.23|35992.23|36023.4|36023.4|35966.39|35966.39|0
1644843900000|2022-02-14 13:05:00|35970.7|35970.7|36005.15|36005.15|36005.15|36005.15|35967.9|35967.9|0
1644844200000|2022-02-14 13:10:00|35996.54|35996.54|35905.83|35905.83|35996.54|35996.54|35905.83|35905.83|0
1644844500000|2022-02-14 13:15:00|35910.13|35910.13|35928.39|35928.39|35928.39|35928.39|35901.52|35901.52|0
1644844800000|2022-02-14 13:20:00|35924.08|35924.08|35945.88|35945.88|35951.22|35951.22|35915.47|35915.47|0
1644845100000|2022-02-14 13:25:00|35944.11|35944.11|35968.44|35968.44|35968.44|35968.44|35944.11|35944.11|0
1644845400000|2022-02-14 13:30:00|35972.75|35972.75|35959.83|35959.83|35992.02|35992.02|35957.3|35957.3|0
1644845700000|2022-02-14 13:35:00|35946.91|35946.91|35991|35991|35999.61|35999.61|35946.91|35946.91|0
1644846000000|2022-02-14 13:40:00|35995.31|35995.31|35940.83|35940.83|36008.23|36008.23|35936.52|35936.52|0
1644846300000|2022-02-14 13:45:00|35945.13|35945.13|35923.6|35923.6|35945.13|35945.13|35919.29|35919.29|0
1644846600000|2022-02-14 13:50:00|35932.21|35932.21|35959.08|35959.08|35959.08|35959.08|35932.21|35932.21|0
1644846900000|2022-02-14 13:55:00|35963.38|35963.38|35974.53|35974.53|35997.84|35997.84|35963.38|35963.38|0
1644847200000|2022-02-14 14:00:00|35961.61|35961.61|35927.63|35927.63|35965.91|35965.91|35920.05|35920.05|0
1644847500000|2022-02-14 14:05:00|35929.41|35929.41|35957.03|35957.03|35963.11|35963.11|35929.41|35929.41|0
1644847800000|2022-02-14 14:10:00|35953.47|35953.47|35955.73|35955.73|35960.31|35960.31|35916.97|35916.97|0
1644848100000|2022-02-14 14:15:00|35951.42|35951.42|35975.21|35975.21|35997.02|35997.02|35947.12|35947.12|0
1644848400000|2022-02-14 14:20:00|35966.6|35966.6|35981.29|35981.29|35996.26|35996.26|35962.29|35962.29|0
1644848700000|2022-02-14 14:25:00|35976.99|35976.99|36041.31|36041.31|36041.31|36041.31|35960.24|35960.24|0
1644849000000|2022-02-14 14:30:00|36037.01|36037.01|35847.73|35847.73|36051.7|36051.7|35847.73|35847.73|0
1644849300000|2022-02-14 14:35:00|35852.03|35852.03|35764.61|35764.61|35856.34|35856.34|35707.6|35707.6|0
1644849600000|2022-02-14 14:40:00|35768.91|35768.91|35688.32|35688.32|35805.89|35805.89|35688.32|35688.32|0
1644849900000|2022-02-14 14:45:00|35679.71|35679.71|35718.74|35718.74|35740.27|35740.27|35612.31|35612.31|0
1644850200000|2022-02-14 14:50:00|35723.05|35723.05|35754.22|35754.22|35771.44|35771.44|35699.74|35699.74|0
1644850500000|2022-02-14 14:55:00|35758.52|35758.52|35820.86|35820.86|35820.86|35820.86|35740.27|35740.27|0
1644850800000|2022-02-14 15:00:00|35816.56|35816.56|35797.55|35797.55|35846.7|35846.7|35787.92|35787.92|0
1644851100000|2022-02-14 15:05:00|35799.33|35799.33|35858.12|35858.12|35872.81|35872.81|35786.41|35786.41|0
1644851400000|2022-02-14 15:10:00|35862.42|35862.42|35807.94|35807.94|35875.34|35875.34|35807.94|35807.94|0
1644851700000|2022-02-14 15:15:00|35806.17|35806.17|35782.86|35782.86|35810.47|35810.47|35743.07|35743.07|0
1644852000000|2022-02-14 15:20:00|35791.47|35791.47|35802.89|35802.89|35817.85|35817.85|35775.27|35775.27|0
1644852300000|2022-02-14 15:25:00|35807.19|35807.19|35769.19|35769.19|35817.58|35817.58|35762.35|35762.35|0
1644852600000|2022-02-14 15:30:00|35777.8|35777.8|35808.97|35808.97|35823.67|35823.67|35756.27|35756.27|0
1644852900000|2022-02-14 15:35:00|35800.36|35800.36|35804.66|35804.66|35859.89|35859.89|35789.97|35789.97|0
1644853200000|2022-02-14 15:40:00|35808.97|35808.97|35798.58|35798.58|35808.97|35808.97|35770.21|35770.21|0
1644853500000|2022-02-14 15:45:00|35794.27|35794.27|35753.74|35753.74|35816.08|35816.08|35749.43|35749.43|0
1644853800000|2022-02-14 15:50:00|35745.12|35745.12|35713.2|35713.2|35758.04|35758.04|35700.28|35700.28|0
1644854100000|2022-02-14 15:55:00|35717.51|35717.51|35730.43|35730.43|35752.98|35752.98|35715.73|35715.73|0
1644854400000|2022-02-14 16:00:00|35734.73|35734.73|35719.28|35719.28|35750.46|35750.46|35714.23|35714.23|0
1644854700000|2022-02-14 16:05:00|35710.67|35710.67|35664.05|35664.05|35710.67|35710.67|35651.13|35651.13|0
1644855000000|2022-02-14 16:10:00|35665.83|35665.83|35675.47|35675.47|35697|35697|35665.83|35665.83|0
1644855300000|2022-02-14 16:15:00|35679.77|35679.77|35738.29|35738.29|35759.07|35759.07|35679.77|35679.77|0
1644855600000|2022-02-14 16:20:00|35733.98|35733.98|35673.69|35673.69|35733.98|35733.98|35667.61|35667.61|0
1644855900000|2022-02-14 16:25:00|35669.38|35669.38|35678.75|35678.75|35723.86|35723.86|35663.3|35663.3|0
1644912900000|2022-02-15 08:15:00|35766.72|35766.72|35877.19|35877.19|35877.19|35877.19|35760.64|35760.64|0
1644913200000|2022-02-15 08:20:00|35872.88|35872.88|35974.73|35974.73|35979.04|35979.04|35858.94|35858.94|0
1644913500000|2022-02-15 08:25:00|35980.06|35980.06|35983.62|35983.62|36000.09|36000.09|35936.73|35936.73|0
1644913800000|2022-02-15 08:30:00|35992.23|35992.23|36093.88|36093.88|36110.83|36110.83|35983.62|35983.62|0
1644914100000|2022-02-15 08:35:00|36092.1|36092.1|35967.42|35967.42|36092.1|36092.1|35945.88|35945.88|0
1644914400000|2022-02-15 08:40:00|35963.11|35963.11|35980.06|35980.06|36005.42|36005.42|35949.92|35949.92|0
1644914700000|2022-02-15 08:45:00|35984.37|35984.37|35961.81|35961.81|35984.37|35984.37|35938.5|35938.5|0
1644915000000|2022-02-15 08:50:00|35953.2|35953.2|35900.22|35900.22|35958.26|35958.26|35895.17|35895.17|0
1644915300000|2022-02-15 08:55:00|35895.92|35895.92|35889.08|35889.08|35957.23|35957.23|35884.78|35884.78|0
1644915600000|2022-02-15 09:00:00|35880.47|35880.47|35823.94|35823.94|35880.47|35880.47|35776.29|35776.29|0
1644915900000|2022-02-15 09:05:00|35825.72|35825.72|35934.95|35934.95|35939.26|35939.26|35824.96|35824.96|0
1644916200000|2022-02-15 09:10:00|35931.39|35931.39|35927.36|35927.36|35942.06|35942.06|35906.31|35906.31|0
1644916500000|2022-02-15 09:15:00|35931.67|35931.67|35989.16|35989.16|35989.16|35989.16|35928.87|35928.87|0
1644916800000|2022-02-15 09:20:00|35984.85|35984.85|35969.88|35969.88|36019.03|36019.03|35961.27|35961.27|0
1644917100000|2022-02-15 09:25:00|35965.57|35965.57|35978.49|35978.49|35978.49|35978.49|35938.44|35938.44|0
1644917400000|2022-02-15 09:30:00|35980.27|35980.27|35978.49|35978.49|35991.69|35991.69|35951.9|35951.9|0
1644917700000|2022-02-15 09:35:00|35969.88|35969.88|35974.94|35974.94|35998.25|35998.25|35962.77|35962.77|0
1644918000000|2022-02-15 09:40:00|35970.63|35970.63|36004.33|36004.33|36004.33|36004.33|35966.33|35966.33|0
1644918300000|2022-02-15 09:45:00|36011.44|36011.44|36023.88|36023.88|36032.49|36032.49|35979.52|35979.52|0
1644918600000|2022-02-15 09:50:00|36015.27|36015.27|36066.47|36066.47|36066.47|36066.47|35998.79|35998.79|0
1644918900000|2022-02-15 09:55:00|36061.13|36061.13|36054.57|36054.57|36064.69|36064.69|36020.6|36020.6|0
1644919200000|2022-02-15 10:00:00|36063.18|36063.18|36045.96|36045.96|36079.66|36079.66|36045.96|36045.96|0
1644919500000|2022-02-15 10:05:00|36044.18|36044.18|36050.27|36050.27|36066.74|36066.74|36021.62|36021.62|0
1644919800000|2022-02-15 10:10:00|36024.43|36024.43|36016.84|36016.84|36035.57|36035.57|36005.42|36005.42|0
1644920100000|2022-02-15 10:15:00|36008.23|36008.23|35983.89|35983.89|36010.76|36010.76|35977.81|35977.81|0
1644920400000|2022-02-15 10:20:00|35987.45|35987.45|35840.96|35840.96|36010.76|36010.76|35840.96|35840.96|0
1644920700000|2022-02-15 10:25:00|35845.26|35845.26|35836.92|35836.92|35851.62|35851.62|35785.73|35785.73|0
1644921000000|2022-02-15 10:30:00|35826.53|35826.53|35837.68|35837.68|35862.76|35862.76|35821.2|35821.2|0
1644921300000|2022-02-15 10:35:00|35850.6|35850.6|35790.78|35790.78|35864.27|35864.27|35790.78|35790.78|0
1644921600000|2022-02-15 10:40:00|35792.56|35792.56|35799.67|35799.67|35830.84|35830.84|35792.56|35792.56|0
1644921900000|2022-02-15 10:45:00|35807.53|35807.53|35830.09|35830.09|35830.09|35830.09|35793.59|35793.59|0
1644922200000|2022-02-15 10:50:00|35828.31|35828.31|35818.67|35818.67|35846.56|35846.56|35810.06|35810.06|0
1644922500000|2022-02-15 10:55:00|35820.45|35820.45|35828.58|35828.58|35843.01|35843.01|35815.39|35815.39|0
1644922800000|2022-02-15 11:00:00|35830.36|35830.36|35836.45|35836.45|35845.06|35845.06|35828.58|35828.58|0
1644923100000|2022-02-15 11:05:00|35828.58|35828.58|35828.11|35828.11|35848.89|35848.89|35817.44|35817.44|0
1644923400000|2022-02-15 11:10:00|35822.77|35822.77|35870.42|35870.42|35878.01|35878.01|35821|35821|0
1644923700000|2022-02-15 11:15:00|35873.97|35873.97|35873.7|35873.7|35895.23|35895.23|35866.86|35866.86|0
1644924000000|2022-02-15 11:20:00|35886.62|35886.62|35889.15|35889.15|35897.76|35897.76|35867.62|35867.62|0
1644924300000|2022-02-15 11:25:00|35878.76|35878.76|35846.08|35846.08|35878.76|35878.76|35844.31|35844.31|0
1644924600000|2022-02-15 11:30:00|35854.7|35854.7|35820.24|35820.24|35866.86|35866.86|35820.24|35820.24|0
1644924900000|2022-02-15 11:35:00|35824.55|35824.55|35817.72|35817.72|35828.86|35828.86|35813.41|35813.41|0
1644925200000|2022-02-15 11:40:00|35809.1|35809.1|35766.04|35766.04|35810.88|35810.88|35739.17|35739.17|0
1644925500000|2022-02-15 11:45:00|35778.96|35778.96|35752.09|35752.09|35791.88|35791.88|35743.48|35743.48|0
1644925800000|2022-02-15 11:50:00|35747.79|35747.79|35755.65|35755.65|35775.4|35775.4|35737.4|35737.4|0
1644926100000|2022-02-15 11:55:00|35742.73|35742.73|35778.96|35778.96|35802.27|35802.27|35729.81|35729.81|0
1644926400000|2022-02-15 12:00:00|35748.81|35748.81|35797.96|35797.96|35797.96|35797.96|35748.81|35748.81|0
1644926700000|2022-02-15 12:05:00|35799.74|35799.74|35775.68|35775.68|35812.66|35812.66|35772.12|35772.12|0
1644927000000|2022-02-15 12:10:00|35784.29|35784.29|35814.43|35814.43|35835.21|35835.21|35784.29|35784.29|0
1644927300000|2022-02-15 12:15:00|35810.13|35810.13|35842.8|35842.8|35848.89|35848.89|35810.13|35810.13|0
1644927600000|2022-02-15 12:20:00|35844.58|35844.58|35878.28|35878.28|35878.28|35878.28|35844.58|35844.58|0
1644927900000|2022-02-15 12:25:00|35869.67|35869.67|35882.59|35882.59|35888.67|35888.67|35865.36|35865.36|0
1644928200000|2022-02-15 12:30:00|35885.12|35885.12|35905.9|35905.9|35905.9|35905.9|35876.5|35876.5|0
1644928500000|2022-02-15 12:35:00|35901.59|35901.59|35916.29|35916.29|35932.76|35932.76|35894.75|35894.75|0
1644928800000|2022-02-15 12:40:00|35911.98|35911.98|35916.29|35916.29|35924.9|35924.9|35899.81|35899.81|0
1644929100000|2022-02-15 12:45:00|35920.59|35920.59|35903.37|35903.37|35949.23|35949.23|35903.37|35903.37|0
1644929400000|2022-02-15 12:50:00|35894.75|35894.75|35894|35894|35894.75|35894.75|35875.75|35875.75|0
1644929700000|2022-02-15 12:55:00|35889.69|35889.69|35888.67|35888.67|35898.31|35898.31|35886.14|35886.14|0
1644930000000|2022-02-15 13:00:00|35890.45|35890.45|35901.59|35901.59|35905.9|35905.9|35882.59|35882.59|0
1644930300000|2022-02-15 13:05:00|35897.28|35897.28|35908.42|35908.42|35912.73|35912.73|35892.98|35892.98|0
1644930600000|2022-02-15 13:10:00|35912.73|35912.73|35905.9|35905.9|35914.51|35914.51|35894.75|35894.75|0
1644930900000|2022-02-15 13:15:00|35910.2|35910.2|35903.37|35903.37|35918.81|35918.81|35888.67|35888.67|0
1644931200000|2022-02-15 13:20:00|35899.06|35899.06|35921.62|35921.62|35921.62|35921.62|35899.06|35899.06|0
1644931500000|2022-02-15 13:25:00|35918.06|35918.06|35894.75|35894.75|35918.06|35918.06|35894.75|35894.75|0
1644931800000|2022-02-15 13:30:00|35891.2|35891.2|35917.31|35917.31|35938.09|35938.09|35889.42|35889.42|0
1644932100000|2022-02-15 13:35:00|35915.53|35915.53|35900.84|35900.84|35915.53|35915.53|35898.31|35898.31|0
1644932400000|2022-02-15 13:40:00|35902.61|35902.61|35944.17|35944.17|35944.17|35944.17|35902.61|35902.61|0
1644932700000|2022-02-15 13:45:00|35945.95|35945.95|35910.47|35910.47|35952.04|35952.04|35903.64|35903.64|0
1644933000000|2022-02-15 13:50:00|35895.78|35895.78|35906.92|35906.92|35917.31|35917.31|35895.78|35895.78|0
1644933300000|2022-02-15 13:55:00|35903.37|35903.37|35893.73|35893.73|35903.37|35903.37|35893.73|35893.73|0
1644933600000|2022-02-15 14:00:00|35885.12|35885.12|35891.2|35891.2|35897.28|35897.28|35883.34|35883.34|0
1644933900000|2022-02-15 14:05:00|35895.51|35895.51|35908.7|35908.7|35908.7|35908.7|35895.51|35895.51|0
1644934200000|2022-02-15 14:10:00|35906.92|35906.92|35948|35948|35972.06|35972.06|35905.14|35905.14|0
1644934500000|2022-02-15 14:15:00|35951.56|35951.56|35980.2|35980.2|35988.81|35988.81|35942.94|35942.94|0
1644934800000|2022-02-15 14:20:00|35978.42|35978.42|35929|35929|35984.5|35984.5|35929|35929|0
1644935100000|2022-02-15 14:25:00|35924.69|35924.69|35949.78|35949.78|35965.23|35965.23|35922.92|35922.92|0
1644935400000|2022-02-15 14:30:00|35951.56|35951.56|35904.19|35904.19|35971.58|35971.58|35864.4|35864.4|0
1644935700000|2022-02-15 14:35:00|35899.88|35899.88|35974.39|35974.39|35987.31|35987.31|35886.96|35886.96|0
1644936000000|2022-02-15 14:40:00|35972.61|35972.61|35958.94|35958.94|36004.53|36004.53|35943.22|35943.22|0
1644936300000|2022-02-15 14:45:00|35963.24|35963.24|36086.63|36086.63|36116.02|36116.02|35963.24|35963.24|0
1644936600000|2022-02-15 14:50:00|36082.32|36082.32|36066.87|36066.87|36122.86|36122.86|36046.09|36046.09|0
1644936900000|2022-02-15 14:55:00|36071.18|36071.18|36061.27|36061.27|36119.3|36119.3|36059.49|36059.49|0
1644937200000|2022-02-15 15:00:00|36065.58|36065.58|36087.11|36087.11|36134.48|36134.48|36039.46|36039.46|0
1644937500000|2022-02-15 15:05:00|36091.41|36091.41|36162.85|36162.85|36177.54|36177.54|36077.47|36077.47|0
1644937800000|2022-02-15 15:10:00|36164.62|36164.62|36191.49|36191.49|36200.1|36200.1|36147.4|36147.4|0
1644938100000|2022-02-15 15:15:00|36195.79|36195.79|36186.16|36186.16|36216.57|36216.57|36173.24|36173.24|0
1644938400000|2022-02-15 15:20:00|36184.38|36184.38|36139.54|36139.54|36184.38|36184.38|36139.54|36139.54|0
1644938700000|2022-02-15 15:25:00|36130.92|36130.92|36134.48|36134.48|36134.48|36134.48|36099.75|36099.75|0
1644939000000|2022-02-15 15:30:00|36130.17|36130.17|36066.81|36066.81|36134.48|36134.48|36066.81|36066.81|0
1644939300000|2022-02-15 15:35:00|36062.5|36062.5|36061|36061|36073.16|36073.16|36037.41|36037.41|0
1644939600000|2022-02-15 15:40:00|36052.38|36052.38|36026.27|36026.27|36080.75|36080.75|36026.27|36026.27|0
1644939900000|2022-02-15 15:45:00|36028.05|36028.05|36013.62|36013.62|36033.38|36033.38|36007.54|36007.54|0
1644940200000|2022-02-15 15:50:00|36005.01|36005.01|35978.15|35978.15|36005.01|36005.01|35958.39|35958.39|0
1644940500000|2022-02-15 15:55:00|35982.45|35982.45|35991.07|35991.07|35991.07|35991.07|35965.23|35965.23|0
1644940800000|2022-02-15 16:00:00|35995.37|35995.37|35979.92|35979.92|36007.54|36007.54|35979.92|35979.92|0
1644941100000|2022-02-15 16:05:00|35975.62|35975.62|35973.84|35973.84|35990.31|35990.31|35965.23|35965.23|0
1644941400000|2022-02-15 16:10:00|35969.53|35969.53|35992.84|35992.84|35998.18|35998.18|35946.98|35946.98|0
1644941700000|2022-02-15 16:15:00|35991.07|35991.07|35972.82|35972.82|36015.88|36015.88|35964.2|35964.2|0
1644942000000|2022-02-15 16:20:00|35971.04|35971.04|35965.98|35965.98|35991.07|35991.07|35959.9|35959.9|0
1644942300000|2022-02-15 16:25:00|35970.29|35970.29|35914.03|35914.03|35978.9|35978.9|35912.25|35912.25|0
1644999300000|2022-02-16 08:15:00|36089.64|36089.64|36127.92|36127.92|36159.84|36159.84|36089.64|36089.64|0
1644999600000|2022-02-16 08:20:00|36136.53|36136.53|36083.55|36083.55|36146.17|36146.17|36057.71|36057.71|0
1644999900000|2022-02-16 08:25:00|36074.94|36074.94|36060.24|36060.24|36080|36080|36049.85|36049.85|0
1645000200000|2022-02-16 08:30:00|36058.47|36058.47|36061.27|36061.27|36073.16|36073.16|36039.46|36039.46|0
1645000500000|2022-02-16 08:35:00|36065.58|36065.58|36090.93|36090.93|36107.14|36107.14|36063.05|36063.05|0
1645000800000|2022-02-16 08:40:00|36086.63|36086.63|36070.15|36070.15|36093.74|36093.74|36065.1|36065.1|0
1645001100000|2022-02-16 08:45:00|36078.77|36078.77|36053.68|36053.68|36078.77|36078.77|36013.15|36013.15|0
1645001400000|2022-02-16 08:50:00|36062.29|36062.29|36053.68|36053.68|36083.83|36083.83|36049.37|36049.37|0
1645001700000|2022-02-16 08:55:00|36049.37|36049.37|36056.96|36056.96|36061.27|36061.27|36019.98|36019.98|0
1645002000000|2022-02-16 09:00:00|36052.66|36052.66|36030.1|36030.1|36053.41|36053.41|36025.79|36025.79|0
1645002300000|2022-02-16 09:05:00|36043.02|36043.02|35996.4|35996.4|36043.02|36043.02|35996.4|35996.4|0
1645002600000|2022-02-16 09:10:00|36000.7|36000.7|36031.88|36031.88|36044.79|36044.79|35984.23|35984.23|0
1645002900000|2022-02-16 09:15:00|36040.49|36040.49|36062.29|36062.29|36075.21|36075.21|36040.49|36040.49|0
1645003200000|2022-02-16 09:20:00|36066.6|36066.6|36038.23|36038.23|36066.6|36066.6|36023.54|36023.54|0
1645003500000|2022-02-16 09:25:00|36042.54|36042.54|36044.32|36044.32|36048.62|36048.62|36031.4|36031.4|0
1645003800000|2022-02-16 09:30:00|36048.62|36048.62|36038.98|36038.98|36076.24|36076.24|36038.98|36038.98|0
1645004100000|2022-02-16 09:35:00|36030.37|36030.37|35998.45|35998.45|36035.7|36035.7|35998.45|35998.45|0
1645004400000|2022-02-16 09:40:00|36003.78|36003.78|35980.47|35980.47|36003.78|36003.78|35980.47|35980.47|0
1645004700000|2022-02-16 09:45:00|35984.78|35984.78|35959.69|35959.69|35984.78|35984.78|35930.3|35930.3|0
1645005000000|2022-02-16 09:50:00|35968.3|35968.3|35928.52|35928.52|35968.3|35968.3|35924.21|35924.21|0
1645005300000|2022-02-16 09:55:00|35932.83|35932.83|35841.37|35841.37|35932.83|35932.83|35841.37|35841.37|0
1645005600000|2022-02-16 10:00:00|35845.67|35845.67|35826.67|35826.67|35854.28|35854.28|35821.61|35821.61|0
1645005900000|2022-02-16 10:05:00|35830.98|35830.98|35784.36|35784.36|35843.14|35843.14|35780.05|35780.05|0
1645006200000|2022-02-16 10:10:00|35782.58|35782.58|35751.41|35751.41|35791.19|35791.19|35751.41|35751.41|0
1645006500000|2022-02-16 10:15:00|35747.1|35747.1|35652.09|35652.09|35755.71|35755.71|35643.47|35643.47|0
1645006800000|2022-02-16 10:20:00|35656.39|35656.39|35604.71|35604.71|35702.26|35702.26|35591.8|35591.8|0
1645007100000|2022-02-16 10:25:00|35601.16|35601.16|35605.47|35605.47|35622.69|35622.69|35582.16|35582.16|0
1645007400000|2022-02-16 10:30:00|35601.16|35601.16|35619.41|35619.41|35652.84|35652.84|35601.16|35601.16|0
1645007700000|2022-02-16 10:35:00|35632.33|35632.33|35594.05|35594.05|35636.64|35636.64|35576.83|35576.83|0
1645008000000|2022-02-16 10:40:00|35589.75|35589.75|35654.62|35654.62|35667.53|35667.53|35589.75|35589.75|0
1645008300000|2022-02-16 10:45:00|35658.92|35658.92|35670.06|35670.06|35712.38|35712.38|35650.31|35650.31|0
1645008600000|2022-02-16 10:50:00|35665.76|35665.76|35658.65|35658.65|35672.59|35672.59|35648.53|35648.53|0
1645008900000|2022-02-16 10:55:00|35654.34|35654.34|35606.7|35606.7|35654.34|35654.34|35606.7|35606.7|0
1645009200000|2022-02-16 11:00:00|35611|35611|35608.48|35608.48|35627.48|35627.48|35586.19|35586.19|0
1645009500000|2022-02-16 11:05:00|35612.03|35612.03|35656.12|35656.12|35664.73|35664.73|35612.03|35612.03|0
1645009800000|2022-02-16 11:10:00|35651.81|35651.81|35636.09|35636.09|35651.81|35651.81|35599.11|35599.11|0
1645010100000|2022-02-16 11:15:00|35640.4|35640.4|35669.04|35669.04|35674.85|35674.85|35640.4|35640.4|0
1645010400000|2022-02-16 11:20:00|35664.73|35664.73|35651.81|35651.81|35673.35|35673.35|35651.81|35651.81|0
1645010700000|2022-02-16 11:25:00|35660.43|35660.43|35698.43|35698.43|35698.43|35698.43|35660.43|35660.43|0
1645011000000|2022-02-16 11:30:00|35701.99|35701.99|35660.43|35660.43|35701.99|35701.99|35652.84|35652.84|0
1645011300000|2022-02-16 11:35:00|35664.73|35664.73|35702.74|35702.74|35702.74|35702.74|35664.73|35664.73|0
1645011600000|2022-02-16 11:40:00|35707.05|35707.05|35691.32|35691.32|35707.05|35707.05|35681.96|35681.96|0
1645011900000|2022-02-16 11:45:00|35694.88|35694.88|35682.98|35682.98|35707.8|35707.8|35674.1|35674.1|0
1645012200000|2022-02-16 11:50:00|35674.37|35674.37|35686.26|35686.26|35688.04|35688.04|35658.65|35658.65|0
1645012500000|2022-02-16 11:55:00|35681.96|35681.96|35700.96|35700.96|35705.27|35705.27|35681.96|35681.96|0
1645012800000|2022-02-16 12:00:00|35709.57|35709.57|35708.07|35708.07|35748.61|35748.61|35708.07|35708.07|0
1645013100000|2022-02-16 12:05:00|35706.29|35706.29|35687.29|35687.29|35716.68|35716.68|35670.06|35670.06|0
1645013400000|2022-02-16 12:10:00|35691.6|35691.6|35678.68|35678.68|35691.6|35691.6|35670.06|35670.06|0
1645013700000|2022-02-16 12:15:00|35687.29|35687.29|35689.82|35689.82|35691.6|35691.6|35681.21|35681.21|0
1645014000000|2022-02-16 12:20:00|35681.21|35681.21|35721.74|35721.74|35721.74|35721.74|35670.82|35670.82|0
1645014300000|2022-02-16 12:25:00|35726.05|35726.05|35765.83|35765.83|35765.83|35765.83|35722.49|35722.49|0
1645014600000|2022-02-16 12:30:00|35774.44|35774.44|35744.3|35744.3|35774.44|35774.44|35739.99|35739.99|0
1645014900000|2022-02-16 12:35:00|35739.99|35739.99|35724.27|35724.27|35739.99|35739.99|35709.57|35709.57|0
1645015200000|2022-02-16 12:40:00|35726.05|35726.05|35757.97|35757.97|35775.2|35775.2|35726.05|35726.05|0
1645015500000|2022-02-16 12:45:00|35753.66|35753.66|35712.86|35712.86|35753.66|35753.66|35699.94|35699.94|0
1645015800000|2022-02-16 12:50:00|35708.55|35708.55|35740.75|35740.75|35740.75|35740.75|35704.24|35704.24|0
1645016100000|2022-02-16 12:55:00|35732.13|35732.13|35731.86|35731.86|35732.13|35732.13|35714.63|35714.63|0
1645016400000|2022-02-16 13:00:00|35736.17|35736.17|35745.53|35745.53|35757.7|35757.7|35726.53|35726.53|0
1645016700000|2022-02-16 13:05:00|35741.22|35741.22|35728.3|35728.3|35741.22|35741.22|35724|35724|0
1645017000000|2022-02-16 13:10:00|35724.75|35724.75|35698.16|35698.16|35726.53|35726.53|35698.16|35698.16|0
1645017300000|2022-02-16 13:15:00|35706.77|35706.77|35674.85|35674.85|35706.77|35706.77|35660.15|35660.15|0
1645017600000|2022-02-16 13:20:00|35678.4|35678.4|35641.15|35641.15|35688.79|35688.79|35636.84|35636.84|0
1645017900000|2022-02-16 13:25:00|35645.46|35645.46|35655.85|35655.85|35662.68|35662.68|35645.46|35645.46|0
1645018200000|2022-02-16 13:30:00|35668.77|35668.77|35663.71|35663.71|35680.93|35680.93|35660.15|35660.15|0
1645018500000|2022-02-16 13:35:00|35668.01|35668.01|35662.68|35662.68|35678.4|35678.4|35662.68|35662.68|0
1645018800000|2022-02-16 13:40:00|35666.99|35666.99|35661.93|35661.93|35671.3|35671.3|35658.38|35658.38|0
1645019100000|2022-02-16 13:45:00|35657.62|35657.62|35611.76|35611.76|35666.24|35666.24|35607.45|35607.45|0
1645019400000|2022-02-16 13:50:00|35608.2|35608.2|35578.81|35578.81|35608.2|35608.2|35565.89|35565.89|0
1645019700000|2022-02-16 13:55:00|35574.5|35574.5|35572.73|35572.73|35574.5|35574.5|35543.33|35543.33|0
1645020000000|2022-02-16 14:00:00|35564.11|35564.11|35567.67|35567.67|35576.28|35576.28|35555.5|35555.5|0
1645020300000|2022-02-16 14:05:00|35563.36|35563.36|35557.28|35557.28|35567.67|35567.67|35540.05|35540.05|0
1645020600000|2022-02-16 14:10:00|35561.58|35561.58|35541.55|35541.55|35578.06|35578.06|35537.25|35537.25|0
1645020900000|2022-02-16 14:15:00|35532.94|35532.94|35509.63|35509.63|35541.55|35541.55|35507.86|35507.86|0
1645021200000|2022-02-16 14:20:00|35513.94|35513.94|35448.32|35448.32|35513.94|35513.94|35448.32|35448.32|0
1645021500000|2022-02-16 14:25:00|35452.62|35452.62|35552.7|35552.7|35552.7|35552.7|35446.54|35446.54|0
1645021800000|2022-02-16 14:30:00|35544.08|35544.08|35719.42|35719.42|35756.4|35756.4|35544.08|35544.08|0
1645022100000|2022-02-16 14:35:00|35728.03|35728.03|35806.57|35806.57|35810.88|35810.88|35662.41|35662.41|0
1645022400000|2022-02-16 14:40:00|35802.27|35802.27|35854.22|35854.22|35888.67|35888.67|35786.07|35786.07|0
1645022700000|2022-02-16 14:45:00|35858.52|35858.52|35768.09|35768.09|35870.69|35870.69|35768.09|35768.09|0
1645023000000|2022-02-16 14:50:00|35772.39|35772.39|35794.95|35794.95|35850.18|35850.18|35768.09|35768.09|0
1645023300000|2022-02-16 14:55:00|35790.65|35790.65|35776.7|35776.7|35790.65|35790.65|35744.78|35744.78|0
1645023600000|2022-02-16 15:00:00|35773.15|35773.15|35744.78|35744.78|35806.85|35806.85|35736.92|35736.92|0
1645023900000|2022-02-16 15:05:00|35753.39|35753.39|35781.01|35781.01|35793.93|35793.93|35753.39|35753.39|0
1645024200000|2022-02-16 15:10:00|35793.93|35793.93|35796.46|35796.46|35824.07|35824.07|35789.62|35789.62|0
1645024500000|2022-02-16 15:15:00|35792.9|35792.9|35782.51|35782.51|35808.35|35808.35|35782.51|35782.51|0
1645024800000|2022-02-16 15:20:00|35786.82|35786.82|35743.48|35743.48|35791.88|35791.88|35726.25|35726.25|0
1645025100000|2022-02-16 15:25:00|35747.79|35747.79|35771.1|35771.1|35790.1|35790.1|35747.79|35747.79|0
1645025400000|2022-02-16 15:30:00|35775.4|35775.4|35730.56|35730.56|35779.71|35779.71|35730.56|35730.56|0
1645025700000|2022-02-16 15:35:00|35734.87|35734.87|35739.93|35739.93|35758.93|35758.93|35709.03|35709.03|0
1645026000000|2022-02-16 15:40:00|35735.62|35735.62|35771.1|35771.1|35779.71|35779.71|35728.78|35728.78|0
1645026300000|2022-02-16 15:45:00|35758.93|35758.93|35796.18|35796.18|35802.27|35802.27|35758.93|35758.93|0
1645026600000|2022-02-16 15:50:00|35794.41|35794.41|35742.46|35742.46|35803.02|35803.02|35742.46|35742.46|0
1645026900000|2022-02-16 15:55:00|35738.9|35738.9|35743.21|35743.21|35751.82|35751.82|35724.2|35724.2|0
1645027200000|2022-02-16 16:00:00|35734.59|35734.59|35782.24|35782.24|35782.99|35782.99|35734.59|35734.59|0
1645027500000|2022-02-16 16:05:00|35777.93|35777.93|35796.94|35796.94|35801.24|35801.24|35773.63|35773.63|0
1645027800000|2022-02-16 16:10:00|35795.16|35795.16|35899.81|35899.81|35899.81|35899.81|35795.16|35795.16|0
1645028100000|2022-02-16 16:15:00|35904.12|35904.12|35898.03|35898.03|35908.42|35908.42|35885.12|35885.12|0
1645028400000|2022-02-16 16:20:00|35893.73|35893.73|35894.75|35894.75|35908.42|35908.42|35873.97|35873.97|0
1645028700000|2022-02-16 16:25:00|35892.98|35892.98|35922.37|35922.37|35929.21|35929.21|35888.67|35888.67|0
1645085700000|2022-02-17 08:15:00|35669.66|35669.66|35687.64|35687.64|35735.28|35735.28|35669.66|35669.66|0
1645086000000|2022-02-17 08:20:00|35704.87|35704.87|35612.38|35612.38|35738.57|35738.57|35612.38|35612.38|0
1645086300000|2022-02-17 08:25:00|35615.93|35615.93|35570.34|35570.34|35617.71|35617.71|35494.81|35494.81|0
1645086600000|2022-02-17 08:30:00|35578.95|35578.95|35591.12|35591.12|35614.43|35614.43|35553.11|35553.11|0
1645086900000|2022-02-17 08:35:00|35589.34|35589.34|35611.15|35611.15|35611.15|35611.15|35542.45|35542.45|0
1645087200000|2022-02-17 08:40:00|35602.54|35602.54|35531.58|35531.58|35611.15|35611.15|35531.58|35531.58|0
1645087500000|2022-02-17 08:45:00|35527.28|35527.28|35523.93|35523.93|35559.68|35559.68|35479.36|35479.36|0
1645087800000|2022-02-17 08:50:00|35529.26|35529.26|35494.81|35494.81|35569.04|35569.04|35490.5|35490.5|0
1645088100000|2022-02-17 08:55:00|35486.19|35486.19|35457.07|35457.07|35486.19|35486.19|35423.37|35423.37|0
1645088400000|2022-02-17 09:00:00|35474.3|35474.3|35423.85|35423.85|35482.91|35482.91|35411.96|35411.96|0
1645088700000|2022-02-17 09:05:00|35419.55|35419.55|35461.86|35461.86|35492.28|35492.28|35419.55|35419.55|0
1645089000000|2022-02-17 09:10:00|35457.55|35457.55|35410.45|35410.45|35459.33|35459.33|35388.65|35388.65|0
1645089300000|2022-02-17 09:15:00|35419.07|35419.07|35449.49|35449.49|35457.83|35457.83|35414.76|35414.76|0
1645089600000|2022-02-17 09:20:00|35458.1|35458.1|35469.51|35469.51|35471.29|35471.29|35439.85|35439.85|0
1645089900000|2022-02-17 09:25:00|35463.43|35463.43|35435.34|35435.34|35484.48|35484.48|35435.34|35435.34|0
1645090200000|2022-02-17 09:30:00|35433.56|35433.56|35437.86|35437.86|35454.34|35454.34|35430|35430|0
1645090500000|2022-02-17 09:35:00|35442.17|35442.17|35382.36|35382.36|35442.17|35442.17|35356.52|35356.52|0
1645090800000|2022-02-17 09:40:00|35395.28|35395.28|35433.56|35433.56|35435.34|35435.34|35395.28|35395.28|0
1645091100000|2022-02-17 09:45:00|35435.34|35435.34|35503.49|35503.49|35503.49|35503.49|35423.17|35423.17|0
1645091400000|2022-02-17 09:50:00|35499.18|35499.18|35499.93|35499.93|35516.41|35516.41|35495.63|35495.63|0
1645091700000|2022-02-17 09:55:00|35487.01|35487.01|35492.07|35492.07|35495.63|35495.63|35473.82|35473.82|0
1645092000000|2022-02-17 10:00:00|35487.77|35487.77|35432.26|35432.26|35499.18|35499.18|35432.26|35432.26|0
1645092300000|2022-02-17 10:05:00|35437.59|35437.59|35441.9|35441.9|35466.98|35466.98|35426.18|35426.18|0
1645092600000|2022-02-17 10:10:00|35450.51|35450.51|35487.77|35487.77|35490.57|35490.57|35441.9|35441.9|0
1645092900000|2022-02-17 10:15:00|35494.87|35494.87|35452.29|35452.29|35496.65|35496.65|35452.29|35452.29|0
1645093200000|2022-02-17 10:20:00|35454.07|35454.07|35407.45|35407.45|35456.59|35456.59|35407.45|35407.45|0
1645093500000|2022-02-17 10:25:00|35398.83|35398.83|35409.22|35409.22|35418.86|35418.86|35390.97|35390.97|0
1645093800000|2022-02-17 10:30:00|35404.92|35404.92|35399.59|35399.59|35416.06|35416.06|35390.97|35390.97|0
1645094100000|2022-02-17 10:35:00|35390.97|35390.97|35392.75|35392.75|35397.06|35397.06|35371.97|35371.97|0
1645094400000|2022-02-17 10:40:00|35397.06|35397.06|35423.92|35423.92|35423.92|35423.92|35397.06|35397.06|0
1645094700000|2022-02-17 10:45:00|35419.61|35419.61|35407.17|35407.17|35434.31|35434.31|35396.78|35396.78|0
1645095000000|2022-02-17 10:50:00|35408.95|35408.95|35421.87|35421.87|35426.18|35426.18|35396.03|35396.03|0
1645095300000|2022-02-17 10:55:00|35426.18|35426.18|35449.76|35449.76|35460.9|35460.9|35426.18|35426.18|0
1645095600000|2022-02-17 11:00:00|35458.37|35458.37|35461.93|35461.93|35487.01|35487.01|35449.76|35449.76|0
1645095900000|2022-02-17 11:05:00|35458.37|35458.37|35452.29|35452.29|35460.9|35460.9|35441.9|35441.9|0
1645096200000|2022-02-17 11:10:00|35447.98|35447.98|35455.84|35455.84|35472.04|35472.04|35435.06|35435.06|0
1645096500000|2022-02-17 11:15:00|35460.15|35460.15|35482.71|35482.71|35482.71|35482.71|35454.07|35454.07|0
1645096800000|2022-02-17 11:20:00|35487.01|35487.01|35496.38|35496.38|35518.18|35518.18|35487.01|35487.01|0
1645097100000|2022-02-17 11:25:00|35499.93|35499.93|35507.79|35507.79|35507.79|35507.79|35482.71|35482.71|0
1645097400000|2022-02-17 11:30:00|35509.57|35509.57|35506.77|35506.77|35509.57|35509.57|35481.68|35481.68|0
1645097700000|2022-02-17 11:35:00|35502.46|35502.46|35533.63|35533.63|35539.72|35539.72|35502.46|35502.46|0
1645098000000|2022-02-17 11:40:00|35530.08|35530.08|35515.38|35515.38|35534.38|35534.38|35496.38|35496.38|0
1645098300000|2022-02-17 11:45:00|35520.71|35520.71|35525.02|35525.02|35526.8|35526.8|35514.63|35514.63|0
1645098600000|2022-02-17 11:50:00|35516.41|35516.41|35485.99|35485.99|35516.41|35516.41|35469.51|35469.51|0
1645098900000|2022-02-17 11:55:00|35490.29|35490.29|35494.33|35494.33|35512.58|35512.58|35474.57|35474.57|0
1645099200000|2022-02-17 12:00:00|35496.11|35496.11|35579.98|35579.98|35583.53|35583.53|35496.11|35496.11|0
1645099500000|2022-02-17 12:05:00|35590.37|35590.37|35562.75|35562.75|35592.15|35592.15|35562.75|35562.75|0
1645099800000|2022-02-17 12:10:00|35558.45|35558.45|35534.11|35534.11|35567.06|35567.06|35534.11|35534.11|0
1645100100000|2022-02-17 12:15:00|35529.8|35529.8|35525.5|35525.5|35531.58|35531.58|35521.19|35521.19|0
1645100400000|2022-02-17 12:20:00|35523.72|35523.72|35544.5|35544.5|35544.5|35544.5|35519.41|35519.41|0
1645100700000|2022-02-17 12:25:00|35548.81|35548.81|35560.22|35560.22|35564.53|35564.53|35544.5|35544.5|0
1645101000000|2022-02-17 12:30:00|35564.53|35564.53|35582.78|35582.78|35582.78|35582.78|35564.53|35564.53|0
1645101300000|2022-02-17 12:35:00|35574.17|35574.17|35591.39|35591.39|35603.56|35603.56|35574.17|35574.17|0
1645101600000|2022-02-17 12:40:00|35587.09|35587.09|35585.31|35585.31|35587.09|35587.09|35581|35581|0
1645101900000|2022-02-17 12:45:00|35581|35581|35581.76|35581.76|35593.92|35593.92|35581|35581|0
1645102200000|2022-02-17 12:50:00|35586.06|35586.06|35585.31|35585.31|35593.92|35593.92|35581.76|35581.76|0
1645102500000|2022-02-17 12:55:00|35587.09|35587.09|35576.7|35576.7|35587.09|35587.09|35560.22|35560.22|0
1645102800000|2022-02-17 13:00:00|35574.92|35574.92|35579.23|35579.23|35600.01|35600.01|35570.61|35570.61|0
1645103100000|2022-02-17 13:05:00|35583.53|35583.53|35568.08|35568.08|35587.09|35587.09|35549.83|35549.83|0
1645103400000|2022-02-17 13:10:00|35559.47|35559.47|35547.3|35547.3|35568.08|35568.08|35547.3|35547.3|0
1645103700000|2022-02-17 13:15:00|35551.61|35551.61|35561.25|35561.25|35561.25|35561.25|35536.91|35536.91|0
1645104000000|2022-02-17 13:20:00|35565.55|35565.55|35576.7|35576.7|35580.25|35580.25|35565.55|35565.55|0
1645104300000|2022-02-17 13:25:00|35572.39|35572.39|35549.83|35549.83|35572.39|35572.39|35543|35543|0
1645104600000|2022-02-17 13:30:00|35545.53|35545.53|35589.62|35589.62|35595.7|35595.7|35545.53|35545.53|0
1645104900000|2022-02-17 13:35:00|35585.31|35585.31|35591.39|35591.39|35595.7|35595.7|35585.31|35585.31|0
1645105200000|2022-02-17 13:40:00|35582.78|35582.78|35589.62|35589.62|35600.01|35600.01|35576.7|35576.7|0
1645105500000|2022-02-17 13:45:00|35581|35581|35584.28|35584.28|35594.68|35594.68|35576.7|35576.7|0
1645105800000|2022-02-17 13:50:00|35588.59|35588.59|35592.15|35592.15|35598.23|35598.23|35579.98|35579.98|0
1645106100000|2022-02-17 13:55:00|35593.92|35593.92|35615.73|35615.73|35615.73|35615.73|35583.53|35583.53|0
1645106400000|2022-02-17 14:00:00|35611.42|35611.42|35605.34|35605.34|35615.73|35615.73|35597.48|35597.48|0
1645106700000|2022-02-17 14:05:00|35603.56|35603.56|35609.17|35609.17|35617.78|35617.78|35589.14|35589.14|0
1645107000000|2022-02-17 14:10:00|35613.47|35613.47|35600.28|35600.28|35628.17|35628.17|35591.67|35591.67|0
1645107300000|2022-02-17 14:15:00|35608.89|35608.89|35603.83|35603.83|35618.53|35618.53|35603.83|35603.83|0
1645107600000|2022-02-17 14:20:00|35608.14|35608.14|35609.92|35609.92|35618.53|35618.53|35602.06|35602.06|0
1645107900000|2022-02-17 14:25:00|35608.14|35608.14|35587.63|35587.63|35618.53|35618.53|35587.63|35587.63|0
1645108200000|2022-02-17 14:30:00|35579.02|35579.02|35560.77|35560.77|35601.3|35601.3|35528.09|35528.09|0
1645108500000|2022-02-17 14:35:00|35565.08|35565.08|35575.47|35575.47|35603.08|35603.08|35559.74|35559.74|0
1645108800000|2022-02-17 14:40:00|35571.16|35571.16|35609.92|35609.92|35637.53|35637.53|35562.55|35562.55|0
1645109100000|2022-02-17 14:45:00|35622.84|35622.84|35674.51|35674.51|35697.82|35697.82|35622.84|35622.84|0
1645109400000|2022-02-17 14:50:00|35670.21|35670.21|35653.73|35653.73|35681.35|35681.35|35646.9|35646.9|0
1645109700000|2022-02-17 14:55:00|35655.51|35655.51|35590.91|35590.91|35659.07|35659.07|35584.83|35584.83|0
1645110000000|2022-02-17 15:00:00|35595.22|35595.22|35551.88|35551.88|35610.67|35610.67|35502.73|35502.73|0
1645110300000|2022-02-17 15:05:00|35556.19|35556.19|35576.7|35576.7|35587.09|35587.09|35544.77|35544.77|0
1645110600000|2022-02-17 15:10:00|35558.45|35558.45|35602.81|35602.81|35624.34|35624.34|35554.14|35554.14|0
1645110900000|2022-02-17 15:15:00|35607.12|35607.12|35689.96|35689.96|35694.27|35694.27|35607.12|35607.12|0
1645111200000|2022-02-17 15:20:00|35685.66|35685.66|35685.66|35685.66|35703.91|35703.91|35681.35|35681.35|0
1645111500000|2022-02-17 15:25:00|35681.35|35681.35|35725.44|35725.44|35730.77|35730.77|35666.65|35666.65|0
1645111800000|2022-02-17 15:30:00|35716.83|35716.83|35756.34|35756.34|35777.12|35777.12|35715.05|35715.05|0
1645112100000|2022-02-17 15:35:00|35752.03|35752.03|35730.5|35730.5|35758.12|35758.12|35728.72|35728.72|0
1645112400000|2022-02-17 15:40:00|35726.19|35726.19|35728.99|35728.99|35734.81|35734.81|35705.69|35705.69|0
1645112700000|2022-02-17 15:45:00|35724.69|35724.69|35726.47|35726.47|35733.3|35733.3|35703.91|35703.91|0
1645113000000|2022-02-17 15:50:00|35730.77|35730.77|35779.92|35779.92|35779.92|35779.92|35722.16|35722.16|0
1645113300000|2022-02-17 15:55:00|35784.23|35784.23|35767|35767|35797.15|35797.15|35746.22|35746.22|0
1645113600000|2022-02-17 16:00:00|35762.69|35762.69|35795.37|35795.37|35795.37|35795.37|35758.39|35758.39|0
1645113900000|2022-02-17 16:05:00|35803.98|35803.98|35789.29|35789.29|35814.37|35814.37|35786.76|35786.76|0
1645114200000|2022-02-17 16:10:00|35793.59|35793.59|35792.29|35792.29|35802.21|35802.21|35773.56|35773.56|0
1645114500000|2022-02-17 16:15:00|35796.6|35796.6|35768.98|35768.98|35806.99|35806.99|35767.21|35767.21|0
1645114800000|2022-02-17 16:20:00|35764.68|35764.68|35705.14|35705.14|35764.68|35764.68|35705.14|35705.14|0
1645115100000|2022-02-17 16:25:00|35709.45|35709.45|35746.7|35746.7|35757.09|35757.09|35696.53|35696.53|0
1645172100000|2022-02-18 08:15:00|35943.63|35943.63|35932.76|35932.76|35967.22|35967.22|35887.65|35887.65|0
1645172400000|2022-02-18 08:20:00|35945.68|35945.68|35845.61|35845.61|35957.85|35957.85|35845.61|35845.61|0
1645172700000|2022-02-18 08:25:00|35837|35837|35910.96|35910.96|35917.79|35917.79|35820.25|35820.25|0
1645173000000|2022-02-18 08:30:00|35902.35|35902.35|35914.51|35914.51|35937.82|35937.82|35898.04|35898.04|0
1645173300000|2022-02-18 08:35:00|35906.65|35906.65|35925.93|35925.93|35938.85|35938.85|35889.43|35889.43|0
1645173600000|2022-02-18 08:40:00|35934.54|35934.54|35918.07|35918.07|35934.54|35934.54|35882.59|35882.59|0
1645173900000|2022-02-18 08:45:00|35926.68|35926.68|35908.43|35908.43|35930.24|35930.24|35889.43|35889.43|0
1645174200000|2022-02-18 08:50:00|35917.04|35917.04|35898.31|35898.31|35929.21|35929.21|35898.31|35898.31|0
1645174500000|2022-02-18 08:55:00|35894.01|35894.01|35930.24|35930.24|35930.24|35930.24|35894.01|35894.01|0
1645174800000|2022-02-18 09:00:00|35934.54|35934.54|35941.65|35941.65|35949.51|35949.51|35915.81|35915.81|0
1645175100000|2022-02-18 09:05:00|35950.26|35950.26|35918.61|35918.61|35958.88|35958.88|35918.61|35918.61|0
1645175400000|2022-02-18 09:10:00|35910|35910|35886.69|35886.69|35910|35910|35872.75|35872.75|0
1645175700000|2022-02-18 09:15:00|35891|35891|35893.53|35893.53|35895.3|35895.3|35880.61|35880.61|0
1645176000000|2022-02-18 09:20:00|35889.22|35889.22|35864.89|35864.89|35896.06|35896.06|35864.89|35864.89|0
1645176300000|2022-02-18 09:25:00|35869.19|35869.19|35884.16|35884.16|35888.47|35888.47|35858.8|35858.8|0
1645176600000|2022-02-18 09:30:00|35880.61|35880.61|35862.36|35862.36|35903.92|35903.92|35862.36|35862.36|0
1645176900000|2022-02-18 09:35:00|35866.66|35866.66|35857.03|35857.03|35866.66|35866.66|35837.27|35837.27|0
1645177200000|2022-02-18 09:40:00|35858.8|35858.8|35934.81|35934.81|35934.81|35934.81|35858.8|35858.8|0
1645177500000|2022-02-18 09:45:00|35936.59|35936.59|35892.5|35892.5|35936.59|35936.59|35892.5|35892.5|0
1645177800000|2022-02-18 09:50:00|35890.72|35890.72|35863.11|35863.11|35890.72|35890.72|35863.11|35863.11|0
1645178100000|2022-02-18 09:55:00|35867.42|35867.42|35876.03|35876.03|35926.2|35926.2|35867.42|35867.42|0
1645178400000|2022-02-18 10:00:00|35880.33|35880.33|35901.87|35901.87|35912.26|35912.26|35880.33|35880.33|0
1645178700000|2022-02-18 10:05:00|35898.31|35898.31|35881.09|35881.09|35910.48|35910.48|35872.47|35872.47|0
1645179300000|2022-02-18 10:15:00|35879.31|35879.31|35904.4|35904.4|35945.2|35945.2|35860.58|35860.58|0
1645179600000|2022-02-18 10:20:00|35900.09|35900.09|35862.84|35862.84|35904.4|35904.4|35858.53|35858.53|0
1645179900000|2022-02-18 10:25:00|35859.28|35859.28|35847.11|35847.11|35859.28|35859.28|35837.48|35837.48|0
1645180200000|2022-02-18 10:30:00|35851.42|35851.42|35809.86|35809.86|35851.42|35851.42|35803.78|35803.78|0
1645180500000|2022-02-18 10:35:00|35814.17|35814.17|35831.39|35831.39|35835.7|35835.7|35804.53|35804.53|0
1645180800000|2022-02-18 10:40:00|35827.09|35827.09|35842.81|35842.81|35842.81|35842.81|35822.78|35822.78|0
1645181100000|2022-02-18 10:45:00|35863.59|35863.59|35873.23|35873.23|35897.56|35897.56|35863.59|35863.59|0
1645181400000|2022-02-18 10:50:00|35871.45|35871.45|35860.31|35860.31|35871.45|35871.45|35846.36|35846.36|0
1645181700000|2022-02-18 10:55:00|35864.61|35864.61|35851.69|35851.69|35873.23|35873.23|35851.69|35851.69|0
1645182000000|2022-02-18 11:00:00|35847.39|35847.39|35760.23|35760.23|35851.69|35851.69|35760.23|35760.23|0
1645182300000|2022-02-18 11:05:00|35755.93|35755.93|35759.96|35759.96|35768.85|35768.85|35747.31|35747.31|0
1645182600000|2022-02-18 11:10:00|35764.27|35764.27|35747.04|35747.04|35783.27|35783.27|35745.26|35745.26|0
1645182900000|2022-02-18 11:15:00|35748.82|35748.82|35773.9|35773.9|35779.99|35779.99|35748.82|35748.82|0
1645183200000|2022-02-18 11:20:00|35769.6|35769.6|35734.12|35734.12|35769.6|35769.6|35734.12|35734.12|0
1645183500000|2022-02-18 11:25:00|35728.04|35728.04|35714.09|35714.09|35736.65|35736.65|35701.92|35701.92|0
1645183800000|2022-02-18 11:30:00|35712.32|35712.32|35762.49|35762.49|35762.49|35762.49|35712.32|35712.32|0
1645184100000|2022-02-18 11:35:00|35753.88|35753.88|35758.93|35758.93|35758.93|35758.93|35729.54|35729.54|0
1645184400000|2022-02-18 11:40:00|35763.24|35763.24|35742.46|35742.46|35763.24|35763.24|35742.46|35742.46|0
1645184700000|2022-02-18 11:45:00|35738.15|35738.15|35695.84|35695.84|35746.77|35746.77|35695.84|35695.84|0
1645185000000|2022-02-18 11:50:00|35694.06|35694.06|35685.45|35685.45|35701.92|35701.92|35685.45|35685.45|0
1645185300000|2022-02-18 11:55:00|35681.14|35681.14|35690.03|35690.03|35690.03|35690.03|35677.86|35677.86|0
1645185600000|2022-02-18 12:00:00|35694.34|35694.34|35680.39|35680.39|35698.64|35698.64|35652.78|35652.78|0
1645185900000|2022-02-18 12:05:00|35693.31|35693.31|35758.18|35758.18|35761.74|35761.74|35693.31|35693.31|0
1645186200000|2022-02-18 12:10:00|35762.49|35762.49|35812.94|35812.94|35815.46|35815.46|35762.49|35762.49|0
1645186500000|2022-02-18 12:15:00|35802.55|35802.55|35813.96|35813.96|35813.96|35813.96|35793.93|35793.93|0
1645186800000|2022-02-18 12:20:00|35809.65|35809.65|35826.88|35826.88|35828.66|35828.66|35801.04|35801.04|0
1645187100000|2022-02-18 12:25:00|35832.21|35832.21|35820.04|35820.04|35877.05|35877.05|35820.04|35820.04|0
1645187400000|2022-02-18 12:30:00|35824.35|35824.35|35780.26|35780.26|35828.66|35828.66|35780.26|35780.26|0
1645187700000|2022-02-18 12:35:00|35771.65|35771.65|35797.76|35797.76|35797.76|35797.76|35764.81|35764.81|0
1645188000000|2022-02-18 12:40:00|35802.07|35802.07|35776.98|35776.98|35828.18|35828.18|35776.98|35776.98|0
1645188300000|2022-02-18 12:45:00|35778.76|35778.76|35799.54|35799.54|35803.84|35803.84|35778.76|35778.76|0
1645188600000|2022-02-18 12:50:00|35803.84|35803.84|35806.65|35806.65|35809.93|35809.93|35797.01|35797.01|0
1645188900000|2022-02-18 12:55:00|35810.95|35810.95|35818.54|35818.54|35818.54|35818.54|35803.09|35803.09|0
1645189200000|2022-02-18 13:00:00|35814.23|35814.23|35827.9|35827.9|35832.21|35832.21|35808.9|35808.9|0
1645189500000|2022-02-18 13:05:00|35823.6|35823.6|35819.29|35819.29|35840.07|35840.07|35819.29|35819.29|0
1645189800000|2022-02-18 13:10:00|35827.9|35827.9|35823.6|35823.6|35829.68|35829.68|35816.76|35816.76|0
1645190100000|2022-02-18 13:15:00|35819.29|35819.29|35790.65|35790.65|35821.07|35821.07|35778.76|35778.76|0
1645190400000|2022-02-18 13:20:00|35786.34|35786.34|35782.79|35782.79|35796.73|35796.73|35782.79|35782.79|0
1645190700000|2022-02-18 13:25:00|35781.01|35781.01|35780.26|35780.26|35794.21|35794.21|35768.85|35768.85|0
1645191000000|2022-02-18 13:30:00|35775.95|35775.95|35763.79|35763.79|35796.73|35796.73|35750.87|35750.87|0
1645191300000|2022-02-18 13:35:00|35768.09|35768.09|35782.04|35782.04|35783.81|35783.81|35751.62|35751.62|0
1645191600000|2022-02-18 13:40:00|35786.34|35786.34|35786.34|35786.34|35794.96|35794.96|35786.34|35786.34|0
1645191900000|2022-02-18 13:45:00|35784.57|35784.57|35801.04|35801.04|35801.04|35801.04|35775.95|35775.95|0
1645192200000|2022-02-18 13:50:00|35796.73|35796.73|35792.43|35792.43|35801.04|35801.04|35786.34|35786.34|0
1645192500000|2022-02-18 13:55:00|35790.65|35790.65|35808.9|35808.9|35808.9|35808.9|35785.59|35785.59|0
1645192800000|2022-02-18 14:00:00|35798.51|35798.51|35765.84|35765.84|35798.51|35798.51|35761.53|35761.53|0
1645193100000|2022-02-18 14:05:00|35767.61|35767.61|35769.12|35769.12|35774.45|35774.45|35763.31|35763.31|0
1645193400000|2022-02-18 14:10:00|35772.67|35772.67|35783.81|35783.81|35784.84|35784.84|35770.9|35770.9|0
1645193700000|2022-02-18 14:15:00|35767.34|35767.34|35782.31|35782.31|35782.31|35782.31|35767.34|35767.34|0
1645194000000|2022-02-18 14:20:00|35786.62|35786.62|35775.2|35775.2|35786.62|35786.62|35764.81|35764.81|0
1645194300000|2022-02-18 14:25:00|35783.81|35783.81|35799.54|35799.54|35812.46|35812.46|35775.95|35775.95|0
1645194600000|2022-02-18 14:30:00|35808.15|35808.15|35799.54|35799.54|35863.38|35863.38|35780.53|35780.53|0
1645194900000|2022-02-18 14:35:00|35795.98|35795.98|35841.1|35841.1|35841.1|35841.1|35783.06|35783.06|0
1645195200000|2022-02-18 14:40:00|35845.4|35845.4|35752.17|35752.17|35863.65|35863.65|35752.17|35752.17|0
1645195500000|2022-02-18 14:45:00|35747.86|35747.86|35796.26|35796.26|35817.79|35817.79|35703.77|35703.77|0
1645195800000|2022-02-18 14:50:00|35794.48|35794.48|35716.69|35716.69|35794.48|35794.48|35686.27|35686.27|0
1645196100000|2022-02-18 14:55:00|35721|35721|35727.83|35727.83|35741.78|35741.78|35708.83|35708.83|0
1645196400000|2022-02-18 15:00:00|35736.44|35736.44|35765.84|35765.84|35797.01|35797.01|35727.83|35727.83|0
1645196700000|2022-02-18 15:05:00|35770.14|35770.14|35760.78|35760.78|35770.14|35770.14|35750.39|35750.39|0
1645197000000|2022-02-18 15:10:00|35756.47|35756.47|35766.11|35766.11|35777.25|35777.25|35746.08|35746.08|0
1645197300000|2022-02-18 15:15:00|35770.42|35770.42|35778|35778|35787.64|35787.64|35752.92|35752.92|0
1645197600000|2022-02-18 15:20:00|35782.31|35782.31|35778.76|35778.76|35809.17|35809.17|35761.15|35761.15|0
1645197900000|2022-02-18 15:25:00|35787.37|35787.37|35797.01|35797.01|35807.4|35807.4|35783.06|35783.06|0
1645198200000|2022-02-18 15:30:00|35792.7|35792.7|35784.84|35784.84|35798.78|35798.78|35772.67|35772.67|0
1645198500000|2022-02-18 15:35:00|35789.15|35789.15|35776.23|35776.23|35797.01|35797.01|35776.23|35776.23|0
1645198800000|2022-02-18 15:40:00|35771.92|35771.92|35727.08|35727.08|35771.92|35771.92|35701.24|35701.24|0
1645199100000|2022-02-18 15:45:00|35744.3|35744.3|35731.39|35731.39|35767.61|35767.61|35721|35721|0
1645199400000|2022-02-18 15:50:00|35735.69|35735.69|35739.25|35739.25|35760.78|35760.78|35731.39|35731.39|0
1645199700000|2022-02-18 15:55:00|35741.02|35741.02|35761.05|35761.05|35767.89|35767.89|35741.02|35741.02|0
1645200000000|2022-02-18 16:00:00|35759.27|35759.27|35708.08|35708.08|35765.36|35765.36|35699.46|35699.46|0
1645200300000|2022-02-18 16:05:00|35706.3|35706.3|35714.16|35714.16|35722.77|35722.77|35701.99|35701.99|0
1645200600000|2022-02-18 16:10:00|35718.47|35718.47|35711.63|35711.63|35724.55|35724.55|35707.32|35707.32|0
1645200900000|2022-02-18 16:15:00|35707.32|35707.32|35705.82|35705.82|35720.52|35720.52|35698.71|35698.71|0
1645201200000|2022-02-18 16:20:00|35710.13|35710.13|35705.07|35705.07|35717.99|35717.99|35697.21|35697.21|0
1645201500000|2022-02-18 16:25:00|35709.37|35709.37|35699.74|35699.74|35725.85|35725.85|35695.43|35695.43|0
1645431300000|2022-02-21 08:15:00|35618.39|35618.39|35630.56|35630.56|35670.34|35670.34|35614.84|35614.84|0
1645431600000|2022-02-21 08:20:00|35634.87|35634.87|35652.09|35652.09|35657.42|35657.42|35632.34|35632.34|0
1645431900000|2022-02-21 08:25:00|35650.31|35650.31|35606.98|35606.98|35663.23|35663.23|35584.15|35584.15|0
1645432200000|2022-02-21 08:30:00|35619.9|35619.9|35576.08|35576.08|35624.2|35624.2|35567.47|35567.47|0
1645432500000|2022-02-21 08:35:00|35567.47|35567.47|35645.26|35645.26|35647.03|35647.03|35509.43|35509.43|0
1645432800000|2022-02-21 08:40:00|35647.03|35647.03|35699.46|35699.46|35699.46|35699.46|35639.92|35639.92|0
1645433100000|2022-02-21 08:45:00|35695.16|35695.16|35680.46|35680.46|35698.71|35698.71|35633.84|35633.84|0
1645433400000|2022-02-21 08:50:00|35676.15|35676.15|35668.29|35668.29|35696.93|35696.93|35655.37|35655.37|0
1645433700000|2022-02-21 08:55:00|35670.07|35670.07|35633.57|35633.57|35678.68|35678.68|35612.03|35612.03|0
1645434000000|2022-02-21 09:00:00|35620.65|35620.65|35574.78|35574.78|35624.95|35624.95|35561.86|35561.86|0
1645434300000|2022-02-21 09:05:00|35561.86|35561.86|35586.95|35586.95|35586.95|35586.95|35532.47|35532.47|0
1645434600000|2022-02-21 09:10:00|35582.64|35582.64|35602.4|35602.4|35617.09|35617.09|35582.64|35582.64|0
1645434900000|2022-02-21 09:15:00|35600.62|35600.62|35592.01|35592.01|35655.1|35655.1|35587.7|35587.7|0
1645435200000|2022-02-21 09:20:00|35596.31|35596.31|35558.03|35558.03|35596.31|35596.31|35549.42|35549.42|0
1645435500000|2022-02-21 09:25:00|35553.73|35553.73|35576.28|35576.28|35580.59|35580.59|35540.81|35540.81|0
1645435800000|2022-02-21 09:30:00|35580.59|35580.59|35540.81|35540.81|35589.2|35589.2|35527.89|35527.89|0
1645436100000|2022-02-21 09:35:00|35539.03|35539.03|35574.51|35574.51|35574.51|35574.51|35537.25|35537.25|0
1645436400000|2022-02-21 09:40:00|35570.2|35570.2|35539.03|35539.03|35583.12|35583.12|35539.03|35539.03|0
1645436700000|2022-02-21 09:45:00|35534.72|35534.72|35507.11|35507.11|35547.64|35547.64|35507.11|35507.11|0
1645437000000|2022-02-21 09:50:00|35505.33|35505.33|35466.57|35466.57|35509.64|35509.64|35462.27|35462.27|0
1645437300000|2022-02-21 09:55:00|35462.27|35462.27|35458.71|35458.71|35466.57|35466.57|35424.26|35424.26|0
1645437600000|2022-02-21 10:00:00|35456.93|35456.93|35475.94|35475.94|35478.47|35478.47|35456.93|35456.93|0
1645437900000|2022-02-21 10:05:00|35467.32|35467.32|35483.8|35483.8|35485.58|35485.58|35465.55|35465.55|0
1645438200000|2022-02-21 10:10:00|35492.41|35492.41|35505.33|35505.33|35528.64|35528.64|35492.41|35492.41|0
1645438500000|2022-02-21 10:15:00|35513.94|35513.94|35509.64|35509.64|35532.95|35532.95|35509.64|35509.64|0
1645438800000|2022-02-21 10:20:00|35521.8|35521.8|35576.28|35576.28|35576.28|35576.28|35517.5|35517.5|0
1645439100000|2022-02-21 10:25:00|35567.67|35567.67|35561.32|35561.32|35571.98|35571.98|35535.48|35535.48|0
1645439400000|2022-02-21 10:30:00|35552.7|35552.7|35569.18|35569.18|35596.79|35596.79|35552.7|35552.7|0
1645439700000|2022-02-21 10:35:00|35564.87|35564.87|35546.62|35546.62|35577.79|35577.79|35544.84|35544.84|0
1645440000000|2022-02-21 10:40:00|35555.23|35555.23|35532.95|35532.95|35555.23|35555.23|35532.95|35532.95|0
1645440300000|2022-02-21 10:45:00|35531.17|35531.17|35507.59|35507.59|35531.17|35531.17|35498.97|35498.97|0
1645440600000|2022-02-21 10:50:00|35503.28|35503.28|35477.44|35477.44|35507.59|35507.59|35471.36|35471.36|0
1645440900000|2022-02-21 10:55:00|35481.75|35481.75|35493.92|35493.92|35498.22|35498.22|35481.75|35481.75|0
1645441200000|2022-02-21 11:00:00|35489.61|35489.61|35538.01|35538.01|35538.01|35538.01|35481.75|35481.75|0
1645441500000|2022-02-21 11:05:00|35542.31|35542.31|35490.36|35490.36|35542.31|35542.31|35477.44|35477.44|0
1645441800000|2022-02-21 11:10:00|35486.05|35486.05|35492.89|35492.89|35492.89|35492.89|35472.11|35472.11|0
1645442100000|2022-02-21 11:15:00|35491.11|35491.11|35517.98|35517.98|35517.98|35517.98|35489.34|35489.34|0
1645442400000|2022-02-21 11:20:00|35509.36|35509.36|35488.58|35488.58|35509.36|35509.36|35475.66|35475.66|0
1645442700000|2022-02-21 11:25:00|35492.89|35492.89|35494.67|35494.67|35494.67|35494.67|35482.5|35482.5|0
1645443000000|2022-02-21 11:30:00|35503.28|35503.28|35494.67|35494.67|35511.89|35511.89|35486.05|35486.05|0
1645443300000|2022-02-21 11:35:00|35492.89|35492.89|35505.06|35505.06|35505.06|35505.06|35475.66|35475.66|0
1645443600000|2022-02-21 11:40:00|35500.75|35500.75|35501.78|35501.78|35509.36|35509.36|35487.83|35487.83|0
1645443900000|2022-02-21 11:45:00|35506.08|35506.08|35509.64|35509.64|35520.03|35520.03|35506.08|35506.08|0
1645444200000|2022-02-21 11:50:00|35507.86|35507.86|35505.33|35505.33|35524.33|35524.33|35482.02|35482.02|0
1645444500000|2022-02-21 11:55:00|35509.64|35509.64|35543.34|35543.34|35545.11|35545.11|35486.33|35486.33|0
1645444800000|2022-02-21 12:00:00|35530.42|35530.42|35517.5|35517.5|35530.42|35530.42|35513.19|35513.19|0
1645445100000|2022-02-21 12:05:00|35512.17|35512.17|35487.08|35487.08|35512.17|35512.17|35468.08|35468.08|0
1645445400000|2022-02-21 12:10:00|35485.3|35485.3|35507.86|35507.86|35525.09|35525.09|35485.3|35485.3|0
1645445700000|2022-02-21 12:15:00|35509.64|35509.64|35484.55|35484.55|35509.64|35509.64|35484.55|35484.55|0
1645446000000|2022-02-21 12:20:00|35475.94|35475.94|35478.47|35478.47|35484.55|35484.55|35455.16|35455.16|0
1645446300000|2022-02-21 12:25:00|35476.69|35476.69|35493.16|35493.16|35493.16|35493.16|35474.91|35474.91|0
1645446600000|2022-02-21 12:30:00|35484.55|35484.55|35437.39|35437.39|35484.55|35484.55|35407.72|35407.72|0
1645446900000|2022-02-21 12:35:00|35435.61|35435.61|35444.22|35444.22|35444.22|35444.22|35427.75|35427.75|0
1645447200000|2022-02-21 12:40:00|35435.61|35435.61|35386.94|35386.94|35435.61|35435.61|35353.99|35353.99|0
1645447500000|2022-02-21 12:45:00|35388.72|35388.72|35366.16|35366.16|35405.94|35405.94|35366.16|35366.16|0
1645447800000|2022-02-21 12:50:00|35353.24|35353.24|35326.38|35326.38|35363.63|35363.63|35321.04|35321.04|0
1645448100000|2022-02-21 12:55:00|35330.68|35330.68|35349.68|35349.68|35349.68|35349.68|35326.38|35326.38|0
1645448400000|2022-02-21 13:00:00|35358.3|35358.3|35355.02|35355.02|35382.63|35382.63|35353.24|35353.24|0
1645448700000|2022-02-21 13:05:00|35353.24|35353.24|35319.54|35319.54|35353.24|35353.24|35315.23|35315.23|0
1645449000000|2022-02-21 13:10:00|35315.23|35315.23|35307.37|35307.37|35315.23|35315.23|35298.76|35298.76|0
1645449300000|2022-02-21 13:15:00|35311.68|35311.68|35206|35206|35311.68|35311.68|35206|35206|0
1645449600000|2022-02-21 13:20:00|35201.69|35201.69|35249.06|35249.06|35249.06|35249.06|35160.13|35160.13|0
1645449900000|2022-02-21 13:25:00|35253.37|35253.37|35250.09|35250.09|35301.02|35301.02|35250.09|35250.09|0
1645450200000|2022-02-21 13:30:00|35241.48|35241.48|35259.45|35259.45|35265.54|35265.54|35231.09|35231.09|0
1645450500000|2022-02-21 13:35:00|35268.07|35268.07|35256.17|35256.17|35301.77|35301.77|35256.17|35256.17|0
1645450800000|2022-02-21 13:40:00|35251.87|35251.87|35270.12|35270.12|35307.37|35307.37|35251.87|35251.87|0
1645451100000|2022-02-21 13:45:00|35265.81|35265.81|35268.61|35268.61|35272.17|35272.17|35246.06|35246.06|0
1645451400000|2022-02-21 13:50:00|35264.31|35264.31|35212.36|35212.36|35268.61|35268.61|35200.19|35200.19|0
1645451700000|2022-02-21 13:55:00|35199.44|35199.44|35228.08|35228.08|35271.42|35271.42|35183.99|35183.99|0
1645452000000|2022-02-21 14:00:00|35231.63|35231.63|35221.99|35221.99|35261.03|35261.03|35221.99|35221.99|0
1645452300000|2022-02-21 14:05:00|35217.69|35217.69|35160.68|35160.68|35217.69|35217.69|35140.65|35140.65|0
1645452600000|2022-02-21 14:10:00|35169.29|35169.29|35177.15|35177.15|35177.15|35177.15|35154.6|35154.6|0
1645452900000|2022-02-21 14:15:00|35180.71|35180.71|35124.18|35124.18|35197.93|35197.93|35115.56|35115.56|0
1645453200000|2022-02-21 14:20:00|35115.56|35115.56|35156.1|35156.1|35156.1|35156.1|35086.17|35086.17|0
1645453500000|2022-02-21 14:25:00|35160.41|35160.41|35194.11|35194.11|35194.11|35194.11|35158.63|35158.63|0
1645453800000|2022-02-21 14:30:00|35198.41|35198.41|35210.85|35210.85|35210.85|35210.85|35179.41|35179.41|0
1645454100000|2022-02-21 14:35:00|35219.47|35219.47|35307.65|35307.65|35310.17|35310.17|35219.47|35219.47|0
1645454400000|2022-02-21 14:40:00|35311.95|35311.95|35250.64|35250.64|35311.95|35311.95|35250.64|35250.64|0
1645454700000|2022-02-21 14:45:00|35246.33|35246.33|35236.69|35236.69|35246.33|35246.33|35204.02|35204.02|0
1645455000000|2022-02-21 14:50:00|35241|35241|35277.23|35277.23|35287.62|35287.62|35241|35241|0
1645455300000|2022-02-21 14:55:00|35272.92|35272.92|35261.78|35261.78|35291.92|35291.92|35261.78|35261.78|0
1645455600000|2022-02-21 15:00:00|35253.17|35253.17|35239.97|35239.97|35266.08|35266.08|35228.08|35228.08|0
1645455900000|2022-02-21 15:05:00|35244.28|35244.28|35293.7|35293.7|35302.31|35302.31|35244.28|35244.28|0
1645456200000|2022-02-21 15:10:00|35302.31|35302.31|35314.48|35314.48|35323.09|35323.09|35302.31|35302.31|0
1645456500000|2022-02-21 15:15:00|35301.56|35301.56|35323.37|35323.37|35334.51|35334.51|35286.11|35286.11|0
1645456800000|2022-02-21 15:20:00|35331.98|35331.98|35339.84|35339.84|35357.07|35357.07|35323.37|35323.37|0
1645457100000|2022-02-21 15:25:00|35335.53|35335.53|35350.98|35350.98|35350.98|35350.98|35327.67|35327.67|0
1645457400000|2022-02-21 15:30:00|35349.21|35349.21|35341.34|35341.34|35353.51|35353.51|35341.34|35341.34|0
1645457700000|2022-02-21 15:35:00|35337.04|35337.04|35337.04|35337.04|35345.65|35345.65|35326.65|35326.65|0
1645458000000|2022-02-21 15:40:00|35341.34|35341.34|35371.76|35371.76|35371.76|35371.76|35341.34|35341.34|0
1645458300000|2022-02-21 15:45:00|35373.54|35373.54|35321.59|35321.59|35377.85|35377.85|35321.59|35321.59|0
1645458600000|2022-02-21 15:50:00|35318.04|35318.04|35347.7|35347.7|35347.7|35347.7|35318.04|35318.04|0
1645458900000|2022-02-21 15:55:00|35343.4|35343.4|35346.2|35346.2|35354.81|35354.81|35338.34|35338.34|0
1645459200000|2022-02-21 16:00:00|35341.89|35341.89|35334.03|35334.03|35346.2|35346.2|35333.28|35333.28|0
1645459500000|2022-02-21 16:05:00|35329.72|35329.72|35294.25|35294.25|35329.72|35329.72|35292.47|35292.47|0
1645459800000|2022-02-21 16:10:00|35289.94|35289.94|35251.18|35251.18|35291.72|35291.72|35249.4|35249.4|0
1645460100000|2022-02-21 16:15:00|35255.49|35255.49|35271.69|35271.69|35277.77|35277.77|35251.93|35251.93|0
1645460400000|2022-02-21 16:20:00|35250.16|35250.16|35231.15|35231.15|35250.16|35250.16|35226.85|35226.85|0
1645460700000|2022-02-21 16:25:00|35234.71|35234.71|35177.97|35177.97|35236.49|35236.49|35177.97|35177.97|0
1645517700000|2022-02-22 08:15:00|34691.68|34691.68|34652.65|34652.65|34712.47|34712.47|34609.32|34609.32|0
1645518000000|2022-02-22 08:20:00|34660.51|34660.51|34751.98|34751.98|34766.67|34766.67|34656.21|34656.21|0
1645518300000|2022-02-22 08:25:00|34756.28|34756.28|34799.35|34799.35|34895.11|34895.11|34702.55|34702.55|0
1645518600000|2022-02-22 08:30:00|34807.96|34807.96|34878.64|34878.64|34933.12|34933.12|34806.93|34806.93|0
1645518900000|2022-02-22 08:35:00|34874.33|34874.33|34845.69|34845.69|34874.33|34874.33|34792.99|34792.99|0
1645519200000|2022-02-22 08:40:00|34847.47|34847.47|34791.49|34791.49|34847.47|34847.47|34791.49|34791.49|0
1645519500000|2022-02-22 08:45:00|34789.71|34789.71|34845.97|34845.97|34879.67|34879.67|34775.01|34775.01|0
1645519800000|2022-02-22 08:50:00|34837.35|34837.35|34655.93|34655.93|34856.36|34856.36|34655.93|34655.93|0
1645520100000|2022-02-22 08:55:00|34660.24|34660.24|34803.93|34803.93|34803.93|34803.93|34651.63|34651.63|0
1645520400000|2022-02-22 09:00:00|34825.46|34825.46|34829.49|34829.49|34838.38|34838.38|34753.48|34753.48|0
1645520700000|2022-02-22 09:05:00|34833.8|34833.8|34761.82|34761.82|34846.72|34846.72|34747.12|34747.12|0
1645521000000|2022-02-22 09:10:00|34765.37|34765.37|34758.54|34758.54|34767.15|34767.15|34741.31|34741.31|0
1645521300000|2022-02-22 09:15:00|34767.15|34767.15|34797.57|34797.57|34825.19|34825.19|34767.15|34767.15|0
1645521600000|2022-02-22 09:20:00|34784.65|34784.65|34757.03|34757.03|34788.96|34788.96|34740.56|34740.56|0
1645521900000|2022-02-22 09:25:00|34765.65|34765.65|34750.68|34750.68|34782.12|34782.12|34729.14|34729.14|0
1645522200000|2022-02-22 09:30:00|34746.37|34746.37|34811.99|34811.99|34816.3|34816.3|34733.45|34733.45|0
1645522500000|2022-02-22 09:35:00|34816.3|34816.3|34843.44|34843.44|34852.05|34852.05|34811.99|34811.99|0
1645522800000|2022-02-22 09:40:00|34839.13|34839.13|34830.24|34830.24|34847.74|34847.74|34817.32|34817.32|0
1645523100000|2022-02-22 09:45:00|34835.58|34835.58|34777.27|34777.27|34835.58|34835.58|34774.74|34774.74|0
1645523400000|2022-02-22 09:50:00|34773.71|34773.71|34822.38|34822.38|34829.22|34829.22|34758.27|34758.27|0
1645523700000|2022-02-22 09:55:00|34826.69|34826.69|34811.99|34811.99|34826.69|34826.69|34772.21|34772.21|0
1645524000000|2022-02-22 10:00:00|34807.69|34807.69|34822.38|34822.38|34826.69|34826.69|34791.21|34791.21|0
1645524300000|2022-02-22 10:05:00|34825.94|34825.94|34825.19|34825.19|34845.97|34845.97|34825.19|34825.19|0
1645524600000|2022-02-22 10:10:00|34823.41|34823.41|34810.49|34810.49|34823.41|34823.41|34808.71|34808.71|0
1645524900000|2022-02-22 10:15:00|34806.18|34806.18|34832.02|34832.02|34833.8|34833.8|34797.57|34797.57|0
1645525200000|2022-02-22 10:20:00|34833.8|34833.8|34830.24|34830.24|34833.8|34833.8|34819.1|34819.1|0
1645525500000|2022-02-22 10:25:00|34832.02|34832.02|34819.1|34819.1|34835.95|34835.95|34819.1|34819.1|0
1645525800000|2022-02-22 10:30:00|34832.02|34832.02|34832.02|34832.02|34832.02|34832.02|34827.71|34827.71|0
1645526100000|2022-02-22 10:35:00|34833.8|34833.8|34833.8|34833.8|34838.11|34838.11|34813.77|34813.77|0
1645526400000|2022-02-22 10:40:00|34839.88|34839.88|34835.58|34835.58|34857.11|34857.11|34823.41|34823.41|0
1645526700000|2022-02-22 10:45:00|34839.88|34839.88|34861.69|34861.69|34861.69|34861.69|34834.82|34834.82|0
1645527000000|2022-02-22 10:50:00|34857.38|34857.38|34817.6|34817.6|34857.38|34857.38|34815.82|34815.82|0
1645527300000|2022-02-22 10:55:00|34808.98|34808.98|34825.19|34825.19|34837.35|34837.35|34786.43|34786.43|0
1645527600000|2022-02-22 11:00:00|34829.49|34829.49|34850.17|34850.17|34850.17|34850.17|34829.49|34829.49|0
1645527900000|2022-02-22 11:05:00|34848.02|34848.02|34835.85|34835.85|34851.95|34851.95|34835.85|34835.85|0
1645528200000|2022-02-22 11:10:00|34831.54|34831.54|34849.79|34849.79|34854.1|34854.1|34827.24|34827.24|0
1645528500000|2022-02-22 11:15:00|34855.12|34855.12|34855.12|34855.12|34859.43|34859.43|34853.35|34853.35|0
1645528800000|2022-02-22 11:20:00|34859.43|34859.43|34856.63|34856.63|34868.04|34868.04|34835.85|34835.85|0
1645529100000|2022-02-22 11:25:00|34858.41|34858.41|34841.93|34841.93|34859.16|34859.16|34841.93|34841.93|0
1645529400000|2022-02-22 11:30:00|34846.24|34846.24|34850.55|34850.55|34855.88|34855.88|34842.68|34842.68|0
1645529700000|2022-02-22 11:35:00|34846.24|34846.24|34842.68|34842.68|34850.55|34850.55|34838.38|34838.38|0
1645530000000|2022-02-22 11:40:00|34844.46|34844.46|34838.38|34838.38|34858.41|34858.41|34821.15|34821.15|0
1645530300000|2022-02-22 11:45:00|34836.6|34836.6|34840.91|34840.91|34840.91|34840.91|34827.99|34827.99|0
1645530600000|2022-02-22 11:50:00|34845.21|34845.21|34855.6|34855.6|34864.22|34864.22|34839.13|34839.13|0
1645530900000|2022-02-22 11:55:00|34857.38|34857.38|34867.77|34867.77|34867.77|34867.77|34857.38|34857.38|0
1645531200000|2022-02-22 12:00:00|34869.55|34869.55|34888.55|34888.55|34888.55|34888.55|34865.24|34865.24|0
1645531500000|2022-02-22 12:05:00|34884.25|34884.25|34892.11|34892.11|34893.88|34893.88|34884.25|34884.25|0
1645531800000|2022-02-22 12:10:00|34896.41|34896.41|34848.77|34848.77|34905.03|34905.03|34844.46|34844.46|0
1645532100000|2022-02-22 12:15:00|34853.07|34853.07|34900.24|34900.24|34910.63|34910.63|34853.07|34853.07|0
1645532400000|2022-02-22 12:20:00|34895.93|34895.93|34871.33|34871.33|34900.24|34900.24|34854.1|34854.1|0
1645532700000|2022-02-22 12:25:00|34875.63|34875.63|34876.66|34876.66|34881.72|34881.72|34868.8|34868.8|0
1645533000000|2022-02-22 12:30:00|34872.35|34872.35|34868.8|34868.8|34880.96|34880.96|34867.02|34867.02|0
1645533300000|2022-02-22 12:35:00|34873.1|34873.1|34854.1|34854.1|34880.96|34880.96|34837.63|34837.63|0
1645533600000|2022-02-22 12:40:00|34858.41|34858.41|34874.88|34874.88|34874.88|34874.88|34858.41|34858.41|0
1645533900000|2022-02-22 12:45:00|34879.19|34879.19|34871.33|34871.33|34885.27|34885.27|34848.77|34848.77|0
1645534200000|2022-02-22 12:50:00|34869.55|34869.55|34877.41|34877.41|34878.16|34878.16|34865.24|34865.24|0
1645534500000|2022-02-22 12:55:00|34881.72|34881.72|34876.66|34876.66|34885.27|34885.27|34868.04|34868.04|0
1645534800000|2022-02-22 13:00:00|34872.35|34872.35|34876.66|34876.66|34885.27|34885.27|34868.04|34868.04|0
1645535100000|2022-02-22 13:05:00|34872.35|34872.35|35012.21|35012.21|35012.21|35012.21|34870.57|34870.57|0
1645535400000|2022-02-22 13:10:00|35015.76|35015.76|35001.82|35001.82|35022.6|35022.6|34979.53|34979.53|0
1645535700000|2022-02-22 13:15:00|35010.43|35010.43|35040.58|35040.58|35044.13|35044.13|35010.43|35010.43|0
1645536000000|2022-02-22 13:20:00|35038.8|35038.8|35045.64|35045.64|35072.5|35072.5|35030.19|35030.19|0
1645536300000|2022-02-22 13:25:00|35049.94|35049.94|35062.11|35062.11|35062.11|35062.11|35032.72|35032.72|0
1645536600000|2022-02-22 13:30:00|35066.42|35066.42|35105.17|35105.17|35105.17|35105.17|35066.42|35066.42|0
1645536900000|2022-02-22 13:35:00|35096.56|35096.56|35109.48|35109.48|35118.09|35118.09|35092.25|35092.25|0
1645537200000|2022-02-22 13:40:00|35113.79|35113.79|35149.26|35149.26|35149.26|35149.26|35105.17|35105.17|0
1645537500000|2022-02-22 13:45:00|35144.96|35144.96|35138.87|35138.87|35149.26|35149.26|35134.57|35134.57|0
1645537800000|2022-02-22 13:50:00|35134.57|35134.57|35156.1|35156.1|35173.33|35173.33|35134.57|35134.57|0
1645538100000|2022-02-22 13:55:00|35157.88|35157.88|35150.77|35150.77|35162.18|35162.18|35136.07|35136.07|0
1645538400000|2022-02-22 14:00:00|35155.07|35155.07|35151.79|35151.79|35179.41|35179.41|35151.79|35151.79|0
1645538700000|2022-02-22 14:05:00|35156.1|35156.1|35218.17|35218.17|35218.17|35218.17|35156.1|35156.1|0
1645539000000|2022-02-22 14:10:00|35219.94|35219.94|35232.86|35232.86|35232.86|35232.86|35207.03|35207.03|0
1645539300000|2022-02-22 14:15:00|35224.25|35224.25|35217.42|35217.42|35226.03|35226.03|35205.25|35205.25|0
1645539600000|2022-02-22 14:20:00|35221.72|35221.72|35225|35225|35238.95|35238.95|35210.31|35210.31|0
1645539900000|2022-02-22 14:25:00|35216.39|35216.39|35197.39|35197.39|35225|35225|35184.47|35184.47|0
1645540200000|2022-02-22 14:30:00|35206|35206|35111.26|35111.26|35206|35206|35046.66|35046.66|0
1645540500000|2022-02-22 14:35:00|35109.48|35109.48|35125.95|35125.95|35187|35187|35068.94|35068.94|0
1645540800000|2022-02-22 14:40:00|35121.65|35121.65|35089.72|35089.72|35165.74|35165.74|35060.33|35060.33|0
1645541100000|2022-02-22 14:45:00|35094.03|35094.03|35123.42|35123.42|35140.65|35140.65|35047.41|35047.41|0
1645541400000|2022-02-22 14:50:00|35117.34|35117.34|35154.32|35154.32|35162.18|35162.18|35084.39|35084.39|0
1645541700000|2022-02-22 14:55:00|35162.94|35162.94|35230.33|35230.33|35230.33|35230.33|35128.48|35128.48|0
1645542000000|2022-02-22 15:00:00|35221.72|35221.72|35199.44|35199.44|35234.64|35234.64|35176.88|35176.88|0
1645542300000|2022-02-22 15:05:00|35203.74|35203.74|35163.96|35163.96|35206.27|35206.27|35128.48|35128.48|0
1645542600000|2022-02-22 15:10:00|35159.65|35159.65|35160.68|35160.68|35164.99|35164.99|35123.42|35123.42|0
1645542900000|2022-02-22 15:15:00|35182.21|35182.21|35202.24|35202.24|35216.94|35216.94|35182.21|35182.21|0
1645543200000|2022-02-22 15:20:00|35189.32|35189.32|35153.84|35153.84|35204.02|35204.02|35136.62|35136.62|0
1645543500000|2022-02-22 15:25:00|35145.23|35145.23|35236.96|35236.96|35254.19|35254.19|35145.23|35145.23|0
1645543800000|2022-02-22 15:30:00|35233.41|35233.41|35237.72|35237.72|35254.94|35254.94|35221.24|35221.24|0
1645544100000|2022-02-22 15:35:00|35233.41|35233.41|35297.26|35297.26|35297.26|35297.26|35223.02|35223.02|0
1645544400000|2022-02-22 15:40:00|35292.95|35292.95|35317.28|35317.28|35327.67|35327.67|35280.03|35280.03|0
1645544700000|2022-02-22 15:45:00|35308.67|35308.67|35317.28|35317.28|35366.43|35366.43|35302.59|35302.59|0
1645545000000|2022-02-22 15:50:00|35312.98|35312.98|35341.34|35341.34|35364.65|35364.65|35294.73|35294.73|0
1645545300000|2022-02-22 15:55:00|35332.73|35332.73|35335.26|35335.26|35361.37|35361.37|35311.2|35311.2|0
1645545600000|2022-02-22 16:00:00|35339.57|35339.57|35378.6|35378.6|35387.21|35387.21|35339.57|35339.57|0
1645545900000|2022-02-22 16:05:00|35382.91|35382.91|35413.05|35413.05|35423.44|35423.44|35382.91|35382.91|0
1645546200000|2022-02-22 16:10:00|35414.83|35414.83|35423.44|35423.44|35432.05|35432.05|35402.66|35402.66|0
1645546500000|2022-02-22 16:15:00|35427.75|35427.75|35402.66|35402.66|35430.28|35430.28|35394.05|35394.05|0
1645546800000|2022-02-22 16:20:00|35398.35|35398.35|35414.83|35414.83|35429.52|35429.52|35395.82|35395.82|0
1645547100000|2022-02-22 16:25:00|35401.91|35401.91|35406.22|35406.22|35418.38|35418.38|35368.96|35368.96|0
1645604100000|2022-02-23 08:15:00|35345.17|35345.17|35286.39|35286.39|35349.48|35349.48|35277.77|35277.77|0
1645604400000|2022-02-23 08:20:00|35295|35295|35349.48|35349.48|35363.42|35363.42|35295|35295|0
1645604700000|2022-02-23 08:25:00|35353.79|35353.79|35364.93|35364.93|35379.62|35379.62|35324.39|35324.39|0
1645605000000|2022-02-23 08:30:00|35369.23|35369.23|35463.98|35463.98|35468.28|35468.28|35356.31|35356.31|0
1645605300000|2022-02-23 08:35:00|35476.14|35476.14|35395.82|35395.82|35478.67|35478.67|35395.82|35395.82|0
1645605600000|2022-02-23 08:40:00|35404.44|35404.44|35345.65|35345.65|35421.18|35421.18|35341.34|35341.34|0
1645605900000|2022-02-23 08:45:00|35347.43|35347.43|35381.88|35381.88|35395.82|35395.82|35344.9|35344.9|0
1645606200000|2022-02-23 08:50:00|35380.1|35380.1|35404.44|35404.44|35411.27|35411.27|35380.1|35380.1|0
1645606500000|2022-02-23 08:55:00|35400.13|35400.13|35404.44|35404.44|35408.74|35408.74|35391.52|35391.52|0
1645606800000|2022-02-23 09:00:00|35413.05|35413.05|35396.58|35396.58|35420.91|35420.91|35381.88|35381.88|0
1645607100000|2022-02-23 09:05:00|35392.27|35392.27|35369.71|35369.71|35406.97|35406.97|35369.71|35369.71|0
1645607400000|2022-02-23 09:10:00|35365.41|35365.41|35373.75|35373.75|35382.36|35382.36|35341.82|35341.82|0
1645607700000|2022-02-23 09:15:00|35371.97|35371.97|35387.69|35387.69|35394.53|35394.53|35352.97|35352.97|0
1645608000000|2022-02-23 09:20:00|35385.91|35385.91|35373.47|35373.47|35409.98|35409.98|35364.86|35364.86|0
1645608300000|2022-02-23 09:25:00|35371.7|35371.7|35367.12|35367.12|35376|35376|35348.39|35348.39|0
1645608600000|2022-02-23 09:30:00|35365.34|35365.34|35378.26|35378.26|35386.12|35386.12|35360.28|35360.28|0
1645608900000|2022-02-23 09:35:00|35376.48|35376.48|35365.34|35365.34|35378.26|35378.26|35362.81|35362.81|0
1645609200000|2022-02-23 09:40:00|35356.73|35356.73|35367.87|35367.87|35383.59|35383.59|35356.73|35356.73|0
1645609500000|2022-02-23 09:45:00|35371.42|35371.42|35363.56|35363.56|35398.29|35398.29|35361.79|35361.79|0
1645609800000|2022-02-23 09:50:00|35359.26|35359.26|35317.22|35317.22|35367.12|35367.12|35311.88|35311.88|0
1645610100000|2022-02-23 09:55:00|35315.44|35315.44|35210.03|35210.03|35315.44|35315.44|35208.26|35208.26|0
1645610400000|2022-02-23 10:00:00|35214.34|35214.34|35329.38|35329.38|35329.38|35329.38|35210.03|35210.03|0
1645610700000|2022-02-23 10:05:00|35325.08|35325.08|35316.46|35316.46|35370.19|35370.19|35312.16|35312.16|0
1645611000000|2022-02-23 10:10:00|35312.16|35312.16|35299.72|35299.72|35316.19|35316.19|35278.18|35278.18|0
1645611300000|2022-02-23 10:15:00|35291.1|35291.1|35360.55|35360.55|35377.78|35377.78|35291.1|35291.1|0
1645611600000|2022-02-23 10:20:00|35369.17|35369.17|35350.64|35350.64|35388.17|35388.17|35350.64|35350.64|0
1645611900000|2022-02-23 10:25:00|35352.42|35352.42|35362.06|35362.06|35362.06|35362.06|35339.5|35339.5|0
1645612200000|2022-02-23 10:30:00|35360.28|35360.28|35384.62|35384.62|35384.62|35384.62|35359.53|35359.53|0
1645612500000|2022-02-23 10:35:00|35376|35376|35404.37|35404.37|35412.98|35412.98|35368.14|35368.14|0
1645612800000|2022-02-23 10:40:00|35421.6|35421.6|35456.05|35456.05|35465.69|35465.69|35421.6|35421.6|0
1645613100000|2022-02-23 10:45:00|35447.44|35447.44|35466.17|35466.17|35483.39|35483.39|35447.44|35447.44|0
1645613400000|2022-02-23 10:50:00|35464.39|35464.39|35471.5|35471.5|35524.2|35524.2|35462.61|35462.61|0
1645613700000|2022-02-23 10:55:00|35454.27|35454.27|35440.33|35440.33|35463.64|35463.64|35423.1|35423.1|0
1645614000000|2022-02-23 11:00:00|35438.55|35438.55|35512.78|35512.78|35533.57|35533.57|35438.55|35438.55|0
1645614300000|2022-02-23 11:05:00|35517.09|35517.09|35467.94|35467.94|35525.7|35525.7|35466.17|35466.17|0
1645614600000|2022-02-23 11:10:00|35476.56|35476.56|35422.08|35422.08|35476.56|35476.56|35422.08|35422.08|0
1645614900000|2022-02-23 11:15:00|35418.52|35418.52|35445.39|35445.39|35449.69|35449.69|35418.52|35418.52|0
1645615200000|2022-02-23 11:20:00|35449.69|35449.69|35457.55|35457.55|35461.86|35461.86|35447.16|35447.16|0
1645615500000|2022-02-23 11:25:00|35466.17|35466.17|35445.39|35445.39|35466.17|35466.17|35428.16|35428.16|0
1645615800000|2022-02-23 11:30:00|35443.61|35443.61|35468.7|35468.7|35468.7|35468.7|35443.61|35443.61|0
1645616100000|2022-02-23 11:35:00|35466.92|35466.92|35470.47|35470.47|35483.39|35483.39|35462.61|35462.61|0
1645616400000|2022-02-23 11:40:00|35468.7|35468.7|35468.7|35468.7|35490.23|35490.23|35455.78|35455.78|0
1645616700000|2022-02-23 11:45:00|35477.31|35477.31|35523.93|35523.93|35523.93|35523.93|35468.7|35468.7|0
1645617000000|2022-02-23 11:50:00|35506.7|35506.7|35489.48|35489.48|35515.31|35515.31|35489.48|35489.48|0
1645617300000|2022-02-23 11:55:00|35480.86|35480.86|35494.53|35494.53|35503.15|35503.15|35460.08|35460.08|0
1645617600000|2022-02-23 12:00:00|35490.23|35490.23|35472.25|35472.25|35493.78|35493.78|35467.94|35467.94|0
1645617900000|2022-02-23 12:05:00|35476.56|35476.56|35461.11|35461.11|35508.48|35508.48|35461.11|35461.11|0
1645618200000|2022-02-23 12:10:00|35462.88|35462.88|35498.36|35498.36|35506.97|35506.97|35458.58|35458.58|0
1645618500000|2022-02-23 12:15:00|35494.05|35494.05|35475.8|35475.8|35494.05|35494.05|35475.8|35475.8|0
1645618800000|2022-02-23 12:20:00|35471.5|35471.5|35463.64|35463.64|35480.11|35480.11|35461.11|35461.11|0
1645619100000|2022-02-23 12:25:00|35459.33|35459.33|35456.8|35456.8|35485.44|35485.44|35456.8|35456.8|0
1645619400000|2022-02-23 12:30:00|35461.11|35461.11|35438.82|35438.82|35487.97|35487.97|35428.43|35428.43|0
1645619700000|2022-02-23 12:35:00|35434.52|35434.52|35450.99|35450.99|35461.38|35461.38|35424.13|35424.13|0
1645620000000|2022-02-23 12:40:00|35442.38|35442.38|35453.52|35453.52|35455.3|35455.3|35436.29|35436.29|0
1645620300000|2022-02-23 12:45:00|35449.21|35449.21|35459.6|35459.6|35475.05|35475.05|35449.21|35449.21|0
1645620600000|2022-02-23 12:50:00|35455.3|35455.3|35442.1|35442.1|35455.3|35455.3|35433.49|35433.49|0
1645620900000|2022-02-23 12:55:00|35437.8|35437.8|35437.05|35437.05|35457.83|35457.83|35424.13|35424.13|0
1645621200000|2022-02-23 13:00:00|35441.35|35441.35|35426.66|35426.66|35441.35|35441.35|35418.04|35418.04|0
1645621500000|2022-02-23 13:05:00|35418.04|35418.04|35424.88|35424.88|35429.18|35429.18|35407.65|35407.65|0
1645621800000|2022-02-23 13:10:00|35429.18|35429.18|35429.18|35429.18|35442.1|35442.1|35424.88|35424.88|0
1645622100000|2022-02-23 13:15:00|35437.8|35437.8|35438.82|35438.82|35446.41|35446.41|35424.88|35424.88|0
1645622400000|2022-02-23 13:20:00|35443.13|35443.13|35424.88|35424.88|35443.13|35443.13|35416.27|35416.27|0
1645622700000|2022-02-23 13:25:00|35429.18|35429.18|35423.85|35423.85|35452.49|35452.49|35423.85|35423.85|0
1645623000000|2022-02-23 13:30:00|35428.16|35428.16|35455.78|35455.78|35468.7|35468.7|35428.16|35428.16|0
1645623300000|2022-02-23 13:35:00|35451.47|35451.47|35443.88|35443.88|35461.11|35461.11|35443.88|35443.88|0
1645623600000|2022-02-23 13:40:00|35448.19|35448.19|35458.58|35458.58|35468.97|35468.97|35443.88|35443.88|0
1645623900000|2022-02-23 13:45:00|35462.88|35462.88|35469.72|35469.72|35492.28|35492.28|35454.27|35454.27|0
1645624200000|2022-02-23 13:50:00|35461.11|35461.11|35463.64|35463.64|35463.64|35463.64|35451.47|35451.47|0
1645624500000|2022-02-23 13:55:00|35467.94|35467.94|35466.17|35466.17|35480.11|35480.11|35459.33|35459.33|0
1645624800000|2022-02-23 14:00:00|35461.86|35461.86|35455.78|35455.78|35470.47|35470.47|35443.61|35443.61|0
1645625100000|2022-02-23 14:05:00|35457.55|35457.55|35465.41|35465.41|35479.09|35479.09|35457.55|35457.55|0
1645625400000|2022-02-23 14:10:00|35475.8|35475.8|35450.72|35450.72|35475.8|35475.8|35450.72|35450.72|0
1645625700000|2022-02-23 14:15:00|35455.02|35455.02|35440.33|35440.33|35467.94|35467.94|35440.33|35440.33|0
1645626000000|2022-02-23 14:20:00|35436.02|35436.02|35447.44|35447.44|35456.05|35456.05|35429.18|35429.18|0
1645626300000|2022-02-23 14:25:00|35445.66|35445.66|35451.74|35451.74|35451.74|35451.74|35437.8|35437.8|0
1645626600000|2022-02-23 14:30:00|35447.44|35447.44|35562.21|35562.21|35566.51|35566.51|35416.27|35416.27|0
1645626900000|2022-02-23 14:35:00|35549.29|35549.29|35548.53|35548.53|35575.13|35575.13|35525.23|35525.23|0
1645627200000|2022-02-23 14:40:00|35544.23|35544.23|35606.3|35606.3|35614.91|35614.91|35528.51|35528.51|0
1645627500000|2022-02-23 14:45:00|35616.96|35616.96|35648.61|35648.61|35675.47|35675.47|35616.96|35616.96|0
1645627800000|2022-02-23 14:50:00|35652.92|35652.92|35569.04|35569.04|35652.92|35652.92|35569.04|35569.04|0
1645628100000|2022-02-23 14:55:00|35573.35|35573.35|35581.96|35581.96|35626.05|35626.05|35569.04|35569.04|0
1645628400000|2022-02-23 15:00:00|35580.18|35580.18|35577.66|35577.66|35592.35|35592.35|35565.49|35565.49|0
1645628700000|2022-02-23 15:05:00|35569.04|35569.04|35551.82|35551.82|35594.88|35594.88|35526.73|35526.73|0
1645629000000|2022-02-23 15:10:00|35547.51|35547.51|35505.2|35505.2|35564.74|35564.74|35488.72|35488.72|0
1645629300000|2022-02-23 15:15:00|35496.58|35496.58|35465.41|35465.41|35513.81|35513.81|35462.88|35462.88|0
1645629600000|2022-02-23 15:20:00|35456.8|35456.8|35352.15|35352.15|35456.8|35456.8|35349.62|35349.62|0
1645629900000|2022-02-23 15:25:00|35353.92|35353.92|35348.59|35348.59|35365.07|35365.07|35298.42|35298.42|0
1645630200000|2022-02-23 15:30:00|35344.29|35344.29|35377.23|35377.23|35388.38|35388.38|35338.2|35338.2|0
1645630500000|2022-02-23 15:35:00|35381.54|35381.54|35403.07|35403.07|35403.07|35403.07|35379.01|35379.01|0
1645630800000|2022-02-23 15:40:00|35407.38|35407.38|35382.29|35382.29|35407.38|35407.38|35367.6|35367.6|0
1645631100000|2022-02-23 15:45:00|35386.6|35386.6|35443.61|35443.61|35452.22|35452.22|35377.99|35377.99|0
1645631400000|2022-02-23 15:50:00|35439.3|35439.3|35431.44|35431.44|35466.92|35466.92|35414.22|35414.22|0
1645631700000|2022-02-23 15:55:00|35427.13|35427.13|35419.27|35419.27|35440.05|35440.05|35419.27|35419.27|0
1645632000000|2022-02-23 16:00:00|35410.66|35410.66|35397.74|35397.74|35425.36|35425.36|35387.35|35387.35|0
1645632300000|2022-02-23 16:05:00|35393.43|35393.43|35383.04|35383.04|35393.43|35393.43|35355.43|35355.43|0
1645632600000|2022-02-23 16:10:00|35378.74|35378.74|35431.44|35431.44|35435.75|35435.75|35368.35|35368.35|0
1645632900000|2022-02-23 16:15:00|35429.66|35429.66|35423.58|35423.58|35444.36|35444.36|35408.88|35408.88|0
1645633200000|2022-02-23 16:20:00|35419.27|35419.27|35412.44|35412.44|35419.27|35419.27|35397.74|35397.74|0
1645633500000|2022-02-23 16:25:00|35416.74|35416.74|35408.4|35408.4|35435.27|35435.27|35398.01|35398.01|0
1645690500000|2022-02-24 08:15:00|35101.08|35101.08|35141.68|35141.68|35236.9|35236.9|35083.85|35083.85|0
1645690800000|2022-02-24 08:20:00|35120.15|35120.15|35161.78|35161.78|35161.78|35161.78|35074.35|35074.35|0
1645691100000|2022-02-24 08:25:00|35163.55|35163.55|35054.87|35054.87|35170.39|35170.39|35012.28|35012.28|0
1645691400000|2022-02-24 08:30:00|35049.53|35049.53|35178.52|35178.52|35216.53|35216.53|35036.62|35036.62|0
1645691700000|2022-02-24 08:35:00|35165.6|35165.6|35005.44|35005.44|35165.6|35165.6|34988.22|34988.22|0
1645692000000|2022-02-24 08:40:00|35001.89|35001.89|35021.92|35021.92|35047.01|35047.01|34870.65|34870.65|0
1645692300000|2022-02-24 08:45:00|35023.7|35023.7|34906.4|34906.4|35038.39|35038.39|34906.4|34906.4|0
1645692600000|2022-02-24 08:50:00|34889.17|34889.17|34877.28|34877.28|34934.28|34934.28|34876.25|34876.25|0
1645692900000|2022-02-24 08:55:00|34885.89|34885.89|34961.63|34961.63|34976.6|34976.6|34879.8|34879.8|0
1645693200000|2022-02-24 09:00:00|34957.32|34957.32|34957.32|34957.32|34970.24|34970.24|34929.43|34929.43|0
1645693500000|2022-02-24 09:05:00|34953.01|34953.01|34950.96|34950.96|35022.67|35022.67|34936.27|34936.27|0
1645693800000|2022-02-24 09:10:00|34955.27|34955.27|34928.13|34928.13|34963.88|34963.88|34818.42|34818.42|0
1645694100000|2022-02-24 09:15:00|34932.44|34932.44|34935.72|34935.72|35008.73|35008.73|34923.55|34923.55|0
1645694400000|2022-02-24 09:20:00|34927.11|34927.11|34877.21|34877.21|34928.13|34928.13|34877.21|34877.21|0
1645694700000|2022-02-24 09:25:00|34875.43|34875.43|34800.17|34800.17|34881.51|34881.51|34765.72|34765.72|0
1645695000000|2022-02-24 09:30:00|34801.95|34801.95|34806.25|34806.25|34847.06|34847.06|34781.44|34781.44|0
1645695300000|2022-02-24 09:35:00|34797.64|34797.64|34764.69|34764.69|34799.42|34799.42|34728.46|34728.46|0
1645695600000|2022-02-24 09:40:00|34790.53|34790.53|34798.87|34798.87|34812.82|34812.82|34773.79|34773.79|0
1645695900000|2022-02-24 09:45:00|34794.57|34794.57|34789.23|34789.23|34830.8|34830.8|34781.65|34781.65|0
1645696200000|2022-02-24 09:50:00|34797.85|34797.85|34763.6|34763.6|34816.85|34816.85|34743.09|34743.09|0
1645696500000|2022-02-24 09:55:00|34756.49|34756.49|34667.83|34667.83|34756.49|34756.49|34667.83|34667.83|0
1645696800000|2022-02-24 10:00:00|34676.45|34676.45|34606.52|34606.52|34686.09|34686.09|34575.35|34575.35|0
1645697100000|2022-02-24 10:05:00|34610.82|34610.82|34752.73|34752.73|34752.73|34752.73|34600.43|34600.43|0
1645697400000|2022-02-24 10:10:00|34757.04|34757.04|34635.16|34635.16|34761.35|34761.35|34635.16|34635.16|0
1645697700000|2022-02-24 10:15:00|34648.08|34648.08|34606.79|34606.79|34665.58|34665.58|34579.18|34579.18|0
1645698000000|2022-02-24 10:20:00|34608.57|34608.57|34423.32|34423.32|34611.1|34611.1|34406.85|34406.85|0
1645698300000|2022-02-24 10:25:00|34419.02|34419.02|34527.7|34527.7|34529.48|34529.48|34408.63|34408.63|0
1645698600000|2022-02-24 10:30:00|34523.4|34523.4|34426.88|34426.88|34524.7|34524.7|34422.57|34422.57|0
1645698900000|2022-02-24 10:35:00|34435.49|34435.49|34482.86|34482.86|34490.72|34490.72|34385.04|34385.04|0
1645699200000|2022-02-24 10:40:00|34474.25|34474.25|34495.3|34495.3|34507.2|34507.2|34474.25|34474.25|0
1645699500000|2022-02-24 10:45:00|34491|34491|34352.37|34352.37|34491|34491|34352.37|34352.37|0
1645699800000|2022-02-24 10:50:00|34348.81|34348.81|34308.28|34308.28|34367.07|34367.07|34303.97|34303.97|0
1645700100000|2022-02-24 10:55:00|34321.2|34321.2|34443.08|34443.08|34451.69|34451.69|34321.2|34321.2|0
1645700400000|2022-02-24 11:00:00|34434.47|34434.47|34380.74|34380.74|34463.11|34463.11|34362.76|34362.76|0
1645700700000|2022-02-24 11:05:00|34389.35|34389.35|34405.07|34405.07|34409.38|34409.38|34355.65|34355.65|0
1645701000000|2022-02-24 11:10:00|34409.38|34409.38|34363.51|34363.51|34409.38|34409.38|34307.25|34307.25|0
1645701300000|2022-02-24 11:15:00|34359.96|34359.96|34278.13|34278.13|34361.73|34361.73|34270.27|34270.27|0
1645701600000|2022-02-24 11:20:00|34273.83|34273.83|34291.6|34291.6|34310.6|34310.6|34223.93|34223.93|0
1645701900000|2022-02-24 11:25:00|34282.99|34282.99|34214.29|34214.29|34319.22|34319.22|34209.98|34209.98|0
1645702200000|2022-02-24 11:30:00|34222.9|34222.9|34147.91|34147.91|34243.68|34243.68|34136.5|34136.5|0
1645702500000|2022-02-24 11:35:00|34143.61|34143.61|34155.5|34155.5|34168.42|34168.42|34085.57|34085.57|0
1645702800000|2022-02-24 11:40:00|34159.81|34159.81|34234.8|34234.8|34234.8|34234.8|34118.25|34118.25|0
1645703100000|2022-02-24 11:45:00|34230.49|34230.49|34244.43|34244.43|34290.3|34290.3|34218.6|34218.6|0
1645703400000|2022-02-24 11:50:00|34253.05|34253.05|34268.77|34268.77|34275.6|34275.6|34231.51|34231.51|0
1645703700000|2022-02-24 11:55:00|34262.69|34262.69|34298.91|34298.91|34303.22|34303.22|34250.52|34250.52|0
1645704000000|2022-02-24 12:00:00|34281.69|34281.69|34209.71|34209.71|34313.61|34313.61|34196.79|34196.79|0
1645704300000|2022-02-24 12:05:00|34214.02|34214.02|34226.94|34226.94|34234.52|34234.52|34199.32|34199.32|0
1645704600000|2022-02-24 12:10:00|34235.55|34235.55|34270|34270|34274.31|34274.31|34214.77|34214.77|0
1645704900000|2022-02-24 12:15:00|34274.31|34274.31|34189.68|34189.68|34290.78|34290.78|34189.68|34189.68|0
1645705200000|2022-02-24 12:20:00|34185.37|34185.37|34140.26|34140.26|34195.76|34195.76|34140.26|34140.26|0
1645705500000|2022-02-24 12:25:00|34143.81|34143.81|34118.73|34118.73|34152.43|34152.43|34105.81|34105.81|0
1645705800000|2022-02-24 12:30:00|34123.03|34123.03|34108.06|34108.06|34140.26|34140.26|34094.39|34094.39|0
1645706100000|2022-02-24 12:35:00|34101.98|34101.98|34041.14|34041.14|34101.98|34101.98|34030.75|34030.75|0
1645706400000|2022-02-24 12:40:00|34036.84|34036.84|33925.83|33925.83|34036.84|34036.84|33917.21|33917.21|0
1645706700000|2022-02-24 12:45:00|33930.13|33930.13|33931.16|33931.16|33935.47|33935.47|33907.85|33907.85|0
1645707000000|2022-02-24 12:50:00|33922.55|33922.55|33916.19|33916.19|33944.83|33944.83|33913.66|33913.66|0
1645707300000|2022-02-24 12:55:00|33912.63|33912.63|33977.03|33977.03|33978.8|33978.8|33893.9|33893.9|0
1645707600000|2022-02-24 13:00:00|33972.72|33972.72|33990.22|33990.22|34013.53|34013.53|33952.21|33952.21|0
1645707900000|2022-02-24 13:05:00|33995.55|33995.55|33960.07|33960.07|34031.78|34031.78|33960.07|33960.07|0
1645708200000|2022-02-24 13:10:00|33951.46|33951.46|33950.71|33950.71|33980.85|33980.85|33941.07|33941.07|0
1645708500000|2022-02-24 13:15:00|33959.32|33959.32|33985.91|33985.91|34011|34011|33903.82|33903.82|0
1645708800000|2022-02-24 13:20:00|33977.3|33977.3|33962.6|33962.6|33983.38|33983.38|33940.04|33940.04|0
1645709100000|2022-02-24 13:25:00|33966.91|33966.91|33961.85|33961.85|33990.49|33990.49|33958.3|33958.3|0
1645709400000|2022-02-24 13:30:00|33965.4|33965.4|33977.57|33977.57|34020.91|34020.91|33953.24|33953.24|0
1645709700000|2022-02-24 13:35:00|33975.79|33975.79|34087.28|34087.28|34108.06|34108.06|33964.38|33964.38|0
1645710000000|2022-02-24 13:40:00|34091.59|34091.59|34166.85|34166.85|34175.46|34175.46|34080.45|34080.45|0
1645710300000|2022-02-24 13:45:00|34162.54|34162.54|34190.91|34190.91|34195.22|34195.22|34133.9|34133.9|0
1645710600000|2022-02-24 13:50:00|34192.69|34192.69|34191.19|34191.19|34230.7|34230.7|34161.79|34161.79|0
1645710900000|2022-02-24 13:55:00|34189.41|34189.41|34162.54|34162.54|34197.27|34197.27|34158.24|34158.24|0
1645711200000|2022-02-24 14:00:00|34171.16|34171.16|34144.57|34144.57|34191.94|34191.94|34129.87|34129.87|0
1645711500000|2022-02-24 14:05:00|34148.87|34148.87|34029.25|34029.25|34154.2|34154.2|34029.25|34029.25|0
1645711800000|2022-02-24 14:10:00|34016.33|34016.33|34046.48|34046.48|34059.39|34059.39|33984.41|33984.41|0
1645712100000|2022-02-24 14:15:00|34059.39|34059.39|34090.57|34090.57|34103.48|34103.48|34043.95|34043.95|0
1645712400000|2022-02-24 14:20:00|34086.26|34086.26|34043.95|34043.95|34100.96|34100.96|34031.03|34031.03|0
1645712700000|2022-02-24 14:25:00|34039.64|34039.64|34053.31|34053.31|34061.92|34061.92|33937.79|33937.79|0
1645713000000|2022-02-24 14:30:00|34049|34049|34396.33|34396.33|34403.91|34403.91|34040.39|34040.39|0
1645713300000|2022-02-24 14:35:00|34379.1|34379.1|34209.1|34209.1|34445.47|34445.47|34161.73|34161.73|0
1645713600000|2022-02-24 14:40:00|34211.63|34211.63|34258.72|34258.72|34369.46|34369.46|34208.07|34208.07|0
1645713900000|2022-02-24 14:45:00|34256.95|34256.95|34129.74|34129.74|34256.95|34256.95|34068.42|34068.42|0
1645714200000|2022-02-24 14:50:00|34131.51|34131.51|34126.45|34126.45|34262.01|34262.01|34109.23|34109.23|0
1645714500000|2022-02-24 14:55:00|34113.53|34113.53|34181.69|34181.69|34181.69|34181.69|34050.44|34050.44|0
1645714800000|2022-02-24 15:00:00|34190.3|34190.3|34074.78|34074.78|34226.53|34226.53|34064.11|34064.11|0
1645715100000|2022-02-24 15:05:00|34083.39|34083.39|34015.72|34015.72|34098.57|34098.57|34015.72|34015.72|0
1645715400000|2022-02-24 15:10:00|34020.02|34020.02|34003.55|34003.55|34034.72|34034.72|33979.97|33979.97|0
1645715700000|2022-02-24 15:15:00|33999.24|33999.24|33960.21|33960.21|34007.1|34007.1|33910.31|33910.31|0
1645716000000|2022-02-24 15:20:00|33964.52|33964.52|33922.21|33922.21|34055.77|34055.77|33859.11|33859.11|0
1645716300000|2022-02-24 15:25:00|33909.29|33909.29|33815.77|33815.77|33922.21|33922.21|33814|33814|0
1645716600000|2022-02-24 15:30:00|33814|33814|33829.45|33829.45|33833.75|33833.75|33741.27|33741.27|0
1645716900000|2022-02-24 15:35:00|33820.83|33820.83|33710.1|33710.1|33820.83|33820.83|33690.07|33690.07|0
1645717200000|2022-02-24 15:40:00|33701.48|33701.48|33753.16|33753.16|33778.25|33778.25|33652.06|33652.06|0
1645717500000|2022-02-24 15:45:00|33754.94|33754.94|33807.91|33807.91|33820.83|33820.83|33745.3|33745.3|0
1645717800000|2022-02-24 15:50:00|33802.58|33802.58|33783.58|33783.58|33824.11|33824.11|33770.66|33770.66|0
1645718100000|2022-02-24 15:55:00|33785.36|33785.36|33746.33|33746.33|33837.31|33837.31|33744.55|33744.55|0
1645718400000|2022-02-24 16:00:00|33744.55|33744.55|33630.26|33630.26|33748.85|33748.85|33614.81|33614.81|0
1645718700000|2022-02-24 16:05:00|33625.95|33625.95|33689.32|33689.32|33697.93|33697.93|33616.31|33616.31|0
1645719000000|2022-02-24 16:10:00|33691.09|33691.09|33631.28|33631.28|33691.09|33691.09|33629.5|33629.5|0
1645719300000|2022-02-24 16:15:00|33626.97|33626.97|33611.25|33611.25|33644.47|33644.47|33596.83|33596.83|0
1645719600000|2022-02-24 16:20:00|33602.64|33602.64|33564.63|33564.63|33618.36|33618.36|33559.58|33559.58|0
1645719900000|2022-02-24 16:25:00|33566.41|33566.41|33568.67|33568.67|33619.11|33619.11|33544.33|33544.33|0
1645776900000|2022-02-25 08:15:00|34031.92|34031.92|34082.36|34082.36|34139.37|34139.37|33960.21|33960.21|0
1645777200000|2022-02-25 08:20:00|34068.42|34068.42|33990.63|33990.63|34073.75|34073.75|33982.02|33982.02|0
1645777500000|2022-02-25 08:25:00|33999.24|33999.24|34028.64|34028.64|34081.34|34081.34|33977.44|33977.44|0
1645777800000|2022-02-25 08:30:00|34063.09|34063.09|34013.19|34013.19|34071.97|34071.97|34013.19|34013.19|0
1645778100000|2022-02-25 08:35:00|34014.96|34014.96|34005.05|34005.05|34021.05|34021.05|33869.5|33869.5|0
1645778400000|2022-02-25 08:40:00|34006.83|34006.83|33959.19|33959.19|34048.39|34048.39|33959.19|33959.19|0
1645778700000|2022-02-25 08:45:00|33955.63|33955.63|33936.42|33936.42|33959.73|33959.73|33907.51|33907.51|0
1645779000000|2022-02-25 08:50:00|33953.65|33953.65|34079.84|34079.84|34079.84|34079.84|33928.56|33928.56|0
1645779300000|2022-02-25 08:55:00|34071.22|34071.22|34010.39|34010.39|34071.97|34071.97|33980.24|33980.24|0
1645779600000|2022-02-25 09:00:00|34012.16|34012.16|33979.97|33979.97|34049.14|34049.14|33970.33|33970.33|0
1645779900000|2022-02-25 09:05:00|33984.27|33984.27|33988.58|33988.58|34026.59|34026.59|33909.49|33909.49|0
1645780200000|2022-02-25 09:10:00|33979.97|33979.97|33977.16|33977.16|33985.03|33985.03|33940.94|33940.94|0
1645780500000|2022-02-25 09:15:00|33972.86|33972.86|34031.64|34031.64|34048.12|34048.12|33972.86|33972.86|0
1645780800000|2022-02-25 09:20:00|34029.87|34029.87|33968.55|33968.55|34033.42|34033.42|33966.77|33966.77|0
1645781100000|2022-02-25 09:25:00|33964.25|33964.25|33953.86|33953.86|33968.55|33968.55|33931.3|33931.3|0
1645781400000|2022-02-25 09:30:00|33955.63|33955.63|33993.16|33993.16|34019|34019|33948.8|33948.8|0
1645781700000|2022-02-25 09:35:00|34010.39|34010.39|33993.91|33993.91|34018.25|34018.25|33963.77|33963.77|0
1645782000000|2022-02-25 09:40:00|33980.99|33980.99|34040.8|34040.8|34045.11|34045.11|33976.69|33976.69|0
1645782300000|2022-02-25 09:45:00|34032.19|34032.19|34126.45|34126.45|34132.54|34132.54|34003.82|34003.82|0
1645782600000|2022-02-25 09:50:00|34135.07|34135.07|34108.2|34108.2|34144.71|34144.71|34078.81|34078.81|0
1645782900000|2022-02-25 09:55:00|34109.98|34109.98|34142.18|34142.18|34201.99|34201.99|34109.98|34109.98|0
1645783200000|2022-02-25 10:00:00|34140.4|34140.4|34156.87|34156.87|34178.41|34178.41|34117.84|34117.84|0
1645783500000|2022-02-25 10:05:00|34162.2|34162.2|34231.11|34231.11|34231.11|34231.11|34141.42|34141.42|0
1645783800000|2022-02-25 10:10:00|34256.95|34256.95|34279.78|34279.78|34279.78|34279.78|34214.63|34214.63|0
1645784100000|2022-02-25 10:15:00|34285.11|34285.11|34374.31|34374.31|34374.31|34374.31|34283.33|34283.33|0
1645784400000|2022-02-25 10:20:00|34370.01|34370.01|34321.34|34321.34|34384.7|34384.7|34312.72|34312.72|0
1645784700000|2022-02-25 10:25:00|34323.12|34323.12|34275.74|34275.74|34326.67|34326.67|34272.19|34272.19|0
1645785000000|2022-02-25 10:30:00|34277.52|34277.52|34273.21|34273.21|34319.83|34319.83|34273.21|34273.21|0
1645785300000|2022-02-25 10:35:00|34285.38|34285.38|34270.69|34270.69|34295.77|34295.77|34268.16|34268.16|0
1645785600000|2022-02-25 10:40:00|34266.38|34266.38|34269.66|34269.66|34272.46|34272.46|34238.49|34238.49|0
1645785900000|2022-02-25 10:45:00|34273.97|34273.97|34287.16|34287.16|34290.71|34290.71|34235.96|34235.96|0
1645786200000|2022-02-25 10:50:00|34282.85|34282.85|34280.05|34280.05|34317.3|34317.3|34276.5|34276.5|0
1645786500000|2022-02-25 10:55:00|34284.36|34284.36|34347.45|34347.45|34347.45|34347.45|34280.05|34280.05|0
1645786800000|2022-02-25 11:00:00|34334.53|34334.53|34270.41|34270.41|34334.53|34334.53|34259.27|34259.27|0
1645787100000|2022-02-25 11:05:00|34274.72|34274.72|34285.86|34285.86|34287.64|34287.64|34259|34259|0
1645787400000|2022-02-25 11:10:00|34294.47|34294.47|34316.28|34316.28|34317.03|34317.03|34285.86|34285.86|0
1645787700000|2022-02-25 11:15:00|34311.97|34311.97|34376.84|34376.84|34385.46|34385.46|34305.89|34305.89|0
1645788000000|2022-02-25 11:20:00|34368.23|34368.23|34368.5|34368.5|34377.12|34377.12|34335.56|34335.56|0
1645788300000|2022-02-25 11:25:00|34366.73|34366.73|34439.94|34439.94|34439.94|34439.94|34348.47|34348.47|0
1645788600000|2022-02-25 11:30:00|34443.49|34443.49|34452.1|34452.1|34462.49|34462.49|34421.96|34421.96|0
1645788900000|2022-02-25 11:35:00|34453.88|34453.88|34416.63|34416.63|34470.08|34470.08|34392.29|34392.29|0
1645789200000|2022-02-25 11:40:00|34420.93|34420.93|34320.86|34320.86|34422.71|34422.71|34304.38|34304.38|0
1645789500000|2022-02-25 11:45:00|34331.25|34331.25|34316.28|34316.28|34349.5|34349.5|34305.14|34305.14|0
1645789800000|2022-02-25 11:50:00|34311.97|34311.97|34275.47|34275.47|34316.28|34316.28|34268.36|34268.36|0
1645790100000|2022-02-25 11:55:00|34258.24|34258.24|34252.91|34252.91|34299.81|34299.81|34252.91|34252.91|0
1645790400000|2022-02-25 12:00:00|34257.22|34257.22|34318.54|34318.54|34318.54|34318.54|34253.67|34253.67|0
1645790700000|2022-02-25 12:05:00|34335.76|34335.76|34376.57|34376.57|34385.18|34385.18|34331.46|34331.46|0
1645791000000|2022-02-25 12:10:00|34372.26|34372.26|34332.75|34332.75|34381.9|34381.9|34330.98|34330.98|0
1645791300000|2022-02-25 12:15:00|34328.45|34328.45|34355.31|34355.31|34355.31|34355.31|34324.14|34324.14|0
1645791600000|2022-02-25 12:20:00|34351|34351|34373.56|34373.56|34403.71|34403.71|34351|34351|0
1645791900000|2022-02-25 12:25:00|34366.45|34366.45|34380.4|34380.4|34393.32|34393.32|34354.29|34354.29|0
1645792200000|2022-02-25 12:30:00|34384.7|34384.7|34359.62|34359.62|34396.87|34396.87|34359.62|34359.62|0
1645792500000|2022-02-25 12:35:00|34349.23|34349.23|34305.62|34305.62|34349.23|34349.23|34303.84|34303.84|0
1645792800000|2022-02-25 12:40:00|34309.92|34309.92|34279.78|34279.78|34309.92|34309.92|34269.11|34269.11|0
1645793100000|2022-02-25 12:45:00|34281.55|34281.55|34273.21|34273.21|34291.94|34291.94|34238.49|34238.49|0
1645793400000|2022-02-25 12:50:00|34268.91|34268.91|34352.78|34352.78|34352.78|34352.78|34260.3|34260.3|0
1645793700000|2022-02-25 12:55:00|34365.7|34365.7|34357.09|34357.09|34394.34|34394.34|34325.92|34325.92|0
1645794000000|2022-02-25 13:00:00|34348.47|34348.47|34279.03|34279.03|34352.78|34352.78|34258.24|34258.24|0
1645794300000|2022-02-25 13:05:00|34283.33|34283.33|34276.22|34276.22|34320.31|34320.31|34243.28|34243.28|0
1645794600000|2022-02-25 13:10:00|34280.53|34280.53|34366.73|34366.73|34368.5|34368.5|34267.88|34267.88|0
1645794900000|2022-02-25 13:15:00|34353.81|34353.81|34380.4|34380.4|34391.06|34391.06|34342.39|34342.39|0
1645795200000|2022-02-25 13:20:00|34389.01|34389.01|34404.73|34404.73|34432.35|34432.35|34379.65|34379.65|0
1645795500000|2022-02-25 13:25:00|34409.04|34409.04|34394.34|34394.34|34417.65|34417.65|34375.34|34375.34|0
1645795800000|2022-02-25 13:30:00|34402.95|34402.95|34430.84|34430.84|34430.84|34430.84|34339.86|34339.86|0
1645796100000|2022-02-25 13:35:00|34439.46|34439.46|34454.15|34454.15|34481.02|34481.02|34439.46|34439.46|0
1645796400000|2022-02-25 13:40:00|34455.93|34455.93|34426.26|34426.26|34477.46|34477.46|34409.04|34409.04|0
1645796700000|2022-02-25 13:45:00|34424.49|34424.49|34327.69|34327.69|34425.24|34425.24|34325.92|34325.92|0
1645797000000|2022-02-25 13:50:00|34323.39|34323.39|34356.06|34356.06|34370.76|34370.76|34323.39|34323.39|0
1645797300000|2022-02-25 13:55:00|34360.37|34360.37|34421.69|34421.69|34436.38|34436.38|34360.37|34360.37|0
1645797600000|2022-02-25 14:00:00|34419.91|34419.91|34446.77|34446.77|34458.19|34458.19|34394.82|34394.82|0
1645797900000|2022-02-25 14:05:00|34448.55|34448.55|34451.35|34451.35|34461.47|34461.47|34433.85|34433.85|0
1645798200000|2022-02-25 14:10:00|34455.66|34455.66|34466.8|34466.8|34466.8|34466.8|34433.1|34433.1|0
1645798500000|2022-02-25 14:15:00|34481.5|34481.5|34485.05|34485.05|34499.75|34499.75|34462.49|34462.49|0
1645798800000|2022-02-25 14:20:00|34486.83|34486.83|34483.27|34483.27|34488.61|34488.61|34445.27|34445.27|0
1645799100000|2022-02-25 14:25:00|34485.05|34485.05|34459.21|34459.21|34511.64|34511.64|34413.35|34413.35|0
1645799400000|2022-02-25 14:30:00|34446.29|34446.29|34673.3|34673.3|34673.3|34673.3|34439.46|34439.46|0
1645799700000|2022-02-25 14:35:00|34669|34669|34814.19|34814.19|34890.95|34890.95|34669|34669|0
1645800000000|2022-02-25 14:40:00|34831.41|34831.41|34743.99|34743.99|34884.12|34884.12|34743.99|34743.99|0
1645800300000|2022-02-25 14:45:00|34756.91|34756.91|34765.04|34765.04|34778.71|34778.71|34723.48|34723.48|0
1645800600000|2022-02-25 14:50:00|34760.73|34760.73|34834.22|34834.22|34859.3|34859.3|34747.81|34747.81|0
1645800900000|2022-02-25 14:55:00|34825.6|34825.6|34856.5|34856.5|34890.47|34890.47|34816.99|34816.99|0
1645801200000|2022-02-25 15:00:00|34865.11|34865.11|34871.95|34871.95|34959.1|34959.1|34817.74|34817.74|0
1645801500000|2022-02-25 15:05:00|34873.73|34873.73|34900.32|34900.32|34906.4|34906.4|34862.31|34862.31|0
1645801800000|2022-02-25 15:10:00|34902.09|34902.09|34942.63|34942.63|34942.63|34942.63|34877.01|34877.01|0
1645802100000|2022-02-25 15:15:00|34946.94|34946.94|34946.94|34946.94|34977.08|34977.08|34934.02|34934.02|0
1645802400000|2022-02-25 15:20:00|34945.16|34945.16|34896.01|34896.01|34949.47|34949.47|34890.68|34890.68|0
1645802700000|2022-02-25 15:25:00|34887.4|34887.4|34917.54|34917.54|34956.3|34956.3|34883.09|34883.09|0
1645803000000|2022-02-25 15:30:00|34913.24|34913.24|34849.12|34849.12|34926.16|34926.16|34837.7|34837.7|0
1645803300000|2022-02-25 15:35:00|34844.81|34844.81|34875.23|34875.23|34884.6|34884.6|34831.89|34831.89|0
1645803600000|2022-02-25 15:40:00|34879.54|34879.54|34815.69|34815.69|34879.54|34879.54|34813.91|34813.91|0
1645803900000|2022-02-25 15:45:00|34811.39|34811.39|34799.97|34799.97|34811.39|34811.39|34756.91|34756.91|0
1645804200000|2022-02-25 15:50:00|34791.36|34791.36|34762.99|34762.99|34814.67|34814.67|34759.43|34759.43|0
1645804500000|2022-02-25 15:55:00|34767.3|34767.3|34723.21|34723.21|34781.24|34781.24|34705.98|34705.98|0
1645804800000|2022-02-25 16:00:00|34736.12|34736.12|34770.85|34770.85|34773.38|34773.38|34722.45|34722.45|0
1645805100000|2022-02-25 16:05:00|34775.16|34775.16|34812.14|34812.14|34843.31|34843.31|34766.54|34766.54|0
1645805400000|2022-02-25 16:10:00|34816.44|34816.44|34780.69|34780.69|34825.81|34825.81|34780.69|34780.69|0
1645805700000|2022-02-25 16:15:00|34778.92|34778.92|34745.22|34745.22|34785|34785|34737.36|34737.36|0
1645806000000|2022-02-25 16:20:00|34753.83|34753.83|34726.49|34726.49|34770.58|34770.58|34726.49|34726.49|0
1645806300000|2022-02-25 16:25:00|34722.18|34722.18|34721.16|34721.16|34728.26|34728.26|34695.32|34695.32|0
1646036100000|2022-02-28 08:15:00|34149.42|34149.42|34102.53|34102.53|34204.66|34204.66|34102.53|34102.53|0
1646036400000|2022-02-28 08:20:00|34089.61|34089.61|34006.22|34006.22|34115.45|34115.45|33988.99|33988.99|0
1646036700000|2022-02-28 08:25:00|34010.52|34010.52|34006.22|34006.22|34067.81|34067.81|33982.91|33982.91|0
1646037000000|2022-02-28 08:30:00|34014.83|34014.83|34037.87|34037.87|34060.43|34060.43|33958.57|33958.57|0
1646037300000|2022-02-28 08:35:00|34046.48|34046.48|33893.91|33893.91|34071.57|34071.57|33885.3|33885.3|0
1646037600000|2022-02-28 08:40:00|33902.52|33902.52|33925.56|33925.56|33954.95|33954.95|33885.3|33885.3|0
1646037900000|2022-02-28 08:45:00|33929.87|33929.87|33944.84|33944.84|33996.79|33996.79|33929.87|33929.87|0
1646038200000|2022-02-28 08:50:00|33949.14|33949.14|33963.84|33963.84|34021.12|34021.12|33949.14|33949.14|0
1646038500000|2022-02-28 08:55:00|33968.14|33968.14|33951.94|33951.94|33970.67|33970.67|33933.69|33933.69|0
1646038800000|2022-02-28 09:00:00|33950.17|33950.17|33973.48|33973.48|33987.42|33987.42|33937.25|33937.25|0
1646039100000|2022-02-28 09:05:00|33964.86|33964.86|33933.21|33933.21|34016.06|34016.06|33922.55|33922.55|0
1646039400000|2022-02-28 09:10:00|33928.91|33928.91|33972.25|33972.25|33974.02|33974.02|33928.91|33928.91|0
1646039700000|2022-02-28 09:15:00|33976.55|33976.55|34017.09|34017.09|34051.06|34051.06|33972.25|33972.25|0
1646040000000|2022-02-28 09:20:00|34008.47|34008.47|34072.32|34072.32|34074.85|34074.85|34008.47|34008.47|0
1646040300000|2022-02-28 09:25:00|34074.1|34074.1|33970.2|33970.2|34074.1|34074.1|33970.2|33970.2|0
1646040600000|2022-02-28 09:30:00|33971.97|33971.97|33983.87|33983.87|33993.5|33993.5|33950.17|33950.17|0
1646040900000|2022-02-28 09:35:00|33970.95|33970.95|34021.87|34021.87|34026.18|34026.18|33969.17|33969.17|0
1646041200000|2022-02-28 09:40:00|34020.1|34020.1|34078.88|34078.88|34086.74|34086.74|34005.4|34005.4|0
1646041500000|2022-02-28 09:45:00|34074.58|34074.58|34036.57|34036.57|34104.72|34104.72|34023.65|34023.65|0
1646041800000|2022-02-28 09:50:00|34027.96|34027.96|34014.01|34014.01|34061.66|34061.66|34014.01|34014.01|0
1646042100000|2022-02-28 09:55:00|34015.79|34015.79|33969.92|33969.92|34033.02|34033.02|33933.69|33933.69|0
1646042400000|2022-02-28 10:00:00|33987.15|33987.15|33955.23|33955.23|33994.26|33994.26|33955.23|33955.23|0
1646042700000|2022-02-28 10:05:00|33946.61|33946.61|33943.06|33943.06|33975.25|33975.25|33943.06|33943.06|0
1646043000000|2022-02-28 10:10:00|33930.14|33930.14|33893.64|33893.64|33930.14|33930.14|33893.64|33893.64|0
1646043300000|2022-02-28 10:15:00|33897.94|33897.94|33887.55|33887.55|33897.94|33897.94|33861.71|33861.71|0
1646043600000|2022-02-28 10:20:00|33889.33|33889.33|33887.55|33887.55|33897.94|33897.94|33880.72|33880.72|0
1646043900000|2022-02-28 10:25:00|33883.25|33883.25|33853.1|33853.1|33883.25|33883.25|33830.54|33830.54|0
1646044200000|2022-02-28 10:30:00|33840.18|33840.18|33839.16|33839.16|33840.18|33840.18|33821.93|33821.93|0
1646044500000|2022-02-28 10:35:00|33847.77|33847.77|33795.34|33795.34|33860.96|33860.96|33795.34|33795.34|0
1646044800000|2022-02-28 10:40:00|33803.95|33803.95|33793.56|33793.56|33803.95|33803.95|33762.39|33762.39|0
1646045100000|2022-02-28 10:45:00|33789.26|33789.26|33855.9|33855.9|33855.9|33855.9|33789.26|33789.26|0
1646045400000|2022-02-28 10:50:00|33860.21|33860.21|33879.97|33879.97|33901.77|33901.77|33860.21|33860.21|0
1646045700000|2022-02-28 10:55:00|33881.74|33881.74|33886.32|33886.32|33894.93|33894.93|33864.52|33864.52|0
1646046000000|2022-02-28 11:00:00|33884.54|33884.54|33944.36|33944.36|33963.36|33963.36|33883.79|33883.79|0
1646046300000|2022-02-28 11:05:00|33940.05|33940.05|33940.8|33940.8|33956.52|33956.52|33922.07|33922.07|0
1646046600000|2022-02-28 11:10:00|33927.88|33927.88|33934.72|33934.72|33945.86|33945.86|33924.33|33924.33|0
1646046900000|2022-02-28 11:15:00|33930.41|33930.41|33884.27|33884.27|33934.72|33934.72|33873.13|33873.13|0
1646047200000|2022-02-28 11:20:00|33888.58|33888.58|33920.5|33920.5|33942.03|33942.03|33888.58|33888.58|0
1646047500000|2022-02-28 11:25:00|33929.11|33929.11|33870.6|33870.6|33942.03|33942.03|33869.85|33869.85|0
1646047800000|2022-02-28 11:30:00|33879.21|33879.21|33875.93|33875.93|33887.83|33887.83|33869.85|33869.85|0
1646048100000|2022-02-28 11:35:00|33880.24|33880.24|33908.88|33908.88|33915.71|33915.71|33880.24|33880.24|0
1646048400000|2022-02-28 11:40:00|33913.19|33913.19|33869.1|33869.1|33917.49|33917.49|33864.79|33864.79|0
1646048700000|2022-02-28 11:45:00|33873.4|33873.4|33867.05|33867.05|33877.71|33877.71|33852.35|33852.35|0
1646049000000|2022-02-28 11:50:00|33868.82|33868.82|33861.23|33861.23|33899.24|33899.24|33861.23|33861.23|0
1646049300000|2022-02-28 11:55:00|33863.01|33863.01|33886.32|33886.32|33919.27|33919.27|33863.01|33863.01|0
1646049600000|2022-02-28 12:00:00|33884.54|33884.54|33950.17|33950.17|33953.72|33953.72|33884.54|33884.54|0
1646049900000|2022-02-28 12:05:00|33954.47|33954.47|33945.11|33945.11|33956.25|33956.25|33906.08|33906.08|0
1646050200000|2022-02-28 12:10:00|33943.33|33943.33|33935.47|33935.47|33956.25|33956.25|33925.08|33925.08|0
1646050500000|2022-02-28 12:15:00|33931.16|33931.16|33978.81|33978.81|33978.81|33978.81|33931.16|33931.16|0
1646050800000|2022-02-28 12:20:00|33983.11|33983.11|34033.29|34033.29|34046.96|34046.96|33983.11|33983.11|0
1646051100000|2022-02-28 12:25:00|34037.59|34037.59|34040.88|34040.88|34084.21|34084.21|34021.87|34021.87|0
1646051400000|2022-02-28 12:30:00|34049.49|34049.49|34038.35|34038.35|34058.1|34058.1|34028.71|34028.71|0
1646051700000|2022-02-28 12:35:00|34027.96|34027.96|33958.03|33958.03|34048.74|34048.74|33958.03|33958.03|0
1646052000000|2022-02-28 12:40:00|33962.33|33962.33|33951.19|33951.19|33968.42|33968.42|33928.63|33928.63|0
1646052300000|2022-02-28 12:45:00|33946.89|33946.89|33960.08|33960.08|33971.49|33971.49|33944.36|33944.36|0
1646052600000|2022-02-28 12:50:00|33958.3|33958.3|34000.61|34000.61|34004.92|34004.92|33951.46|33951.46|0
1646052900000|2022-02-28 12:55:00|33992|33992|33943.33|33943.33|33996.31|33996.31|33917.49|33917.49|0
1646053200000|2022-02-28 13:00:00|33921.8|33921.8|33908.88|33908.88|33921.8|33921.8|33874.43|33874.43|0
1646053500000|2022-02-28 13:05:00|33900.27|33900.27|33881.26|33881.26|33900.27|33900.27|33851.12|33851.12|0
1646053800000|2022-02-28 13:10:00|33876.96|33876.96|33845.51|33845.51|33876.96|33876.96|33845.51|33845.51|0
1646054100000|2022-02-28 13:15:00|33832.59|33832.59|33793.08|33793.08|33873.4|33873.4|33793.08|33793.08|0
1646054400000|2022-02-28 13:20:00|33788.78|33788.78|33737.1|33737.1|33793.08|33793.08|33737.1|33737.1|0
1646054700000|2022-02-28 13:25:00|33741.41|33741.41|33791.31|33791.31|33791.31|33791.31|33739.63|33739.63|0
1646055000000|2022-02-28 13:30:00|33782.69|33782.69|33796.36|33796.36|33804.23|33804.23|33763.69|33763.69|0
1646055300000|2022-02-28 13:35:00|33794.59|33794.59|33760.89|33760.89|33796.36|33796.36|33756.58|33756.58|0
1646055600000|2022-02-28 13:40:00|33756.58|33756.58|33719.33|33719.33|33760.89|33760.89|33719.33|33719.33|0
1646055900000|2022-02-28 13:45:00|33722.88|33722.88|33703.13|33703.13|33730.74|33730.74|33693.49|33693.49|0
1646056200000|2022-02-28 13:50:00|33685.9|33685.9|33704.15|33704.15|33704.9|33704.9|33666.15|33666.15|0
1646056500000|2022-02-28 13:55:00|33708.46|33708.46|33733.54|33733.54|33740.38|33740.38|33708.46|33708.46|0
1646056800000|2022-02-28 14:00:00|33735.32|33735.32|33712.56|33712.56|33749.27|33749.27|33712.56|33712.56|0
1646057100000|2022-02-28 14:05:00|33716.86|33716.86|33758.43|33758.43|33783.51|33783.51|33716.86|33716.86|0
1646057400000|2022-02-28 14:10:00|33756.65|33756.65|33770.59|33770.59|33775.65|33775.65|33756.65|33756.65|0
1646057700000|2022-02-28 14:15:00|33774.15|33774.15|33773.12|33773.12|33778.45|33778.45|33754.12|33754.12|0
1646058000000|2022-02-28 14:20:00|33777.43|33777.43|33743.46|33743.46|33777.43|33777.43|33715.57|33715.57|0
1646058300000|2022-02-28 14:25:00|33745.23|33745.23|33714.06|33714.06|33751.32|33751.32|33714.06|33714.06|0
1646058600000|2022-02-28 14:30:00|33712.29|33712.29|33802.72|33802.72|33899.79|33899.79|33670.72|33670.72|0
1646058900000|2022-02-28 14:35:00|33794.11|33794.11|33898.49|33898.49|33907.1|33907.1|33781.94|33781.94|0
1646059200000|2022-02-28 14:40:00|33894.18|33894.18|33891.93|33891.93|33916.74|33916.74|33855.42|33855.42|0
1646059500000|2022-02-28 14:45:00|33887.62|33887.62|33879.76|33879.76|33908.4|33908.4|33849.61|33849.61|0
1646059800000|2022-02-28 14:50:00|33881.54|33881.54|33808.81|33808.81|33944.63|33944.63|33800.19|33800.19|0
1646060100000|2022-02-28 14:55:00|33804.5|33804.5|33789.05|33789.05|33804.5|33804.5|33750.02|33750.02|0
1646060400000|2022-02-28 15:00:00|33787.27|33787.27|33684.88|33684.88|33787.27|33787.27|33676.26|33676.26|0
1646060700000|2022-02-28 15:05:00|33683.1|33683.1|33579.2|33579.2|33683.1|33683.1|33561.97|33561.97|0
1646061000000|2022-02-28 15:10:00|33574.89|33574.89|33602.23|33602.23|33655.69|33655.69|33564.5|33564.5|0
1646061300000|2022-02-28 15:15:00|33597.93|33597.93|33619.46|33619.46|33623.01|33623.01|33585.01|33585.01|0
1646061600000|2022-02-28 15:20:00|33621.24|33621.24|33610.09|33610.09|33629.1|33629.1|33585.01|33585.01|0
1646061900000|2022-02-28 15:25:00|33614.4|33614.4|33642.56|33642.56|33669.91|33669.91|33614.4|33614.4|0
1646062200000|2022-02-28 15:30:00|33646.87|33646.87|33676.26|33676.26|33688.43|33688.43|33627.87|33627.87|0
1646062500000|2022-02-28 15:35:00|33680.57|33680.57|33694.79|33694.79|33758.63|33758.63|33676.26|33676.26|0
1646062800000|2022-02-28 15:40:00|33703.4|33703.4|33721.38|33721.38|33728.49|33728.49|33692.74|33692.74|0
1646063100000|2022-02-28 15:45:00|33725.68|33725.68|33718.1|33718.1|33729.99|33729.99|33698.07|33698.07|0
1646063400000|2022-02-28 15:50:00|33719.87|33719.87|33763.96|33763.96|33763.96|33763.96|33700.87|33700.87|0
1646063700000|2022-02-28 15:55:00|33759.66|33759.66|33787.55|33787.55|33796.16|33796.16|33746.74|33746.74|0
1646064000000|2022-02-28 16:00:00|33778.93|33778.93|33788.57|33788.57|33812.63|33812.63|33778.93|33778.93|0
1646064300000|2022-02-28 16:05:00|33784.26|33784.26|33857.47|33857.47|33867.86|33867.86|33779.96|33779.96|0
1646064600000|2022-02-28 16:10:00|33848.86|33848.86|33817.69|33817.69|33858.98|33858.98|33817.69|33817.69|0
1646064900000|2022-02-28 16:15:00|33813.38|33813.38|33860.28|33860.28|33868.89|33868.89|33802.99|33802.99|0
1646065200000|2022-02-28 16:20:00|33864.58|33864.58|33914.76|33914.76|33925.15|33925.15|33864.58|33864.58|0
1646065500000|2022-02-28 16:25:00|33912.98|33912.98|33900.81|33900.81|33948.46|33948.46|33865.34|33865.34|0
1646122500000|2022-03-01 08:15:00|34155.03|34155.03|34083.8|34083.8|34184.15|34184.15|34053.66|34053.66|0
1646122800000|2022-03-01 08:20:00|34088.11|34088.11|33983.45|33983.45|34105.33|34105.33|33941.14|33941.14|0
1646123100000|2022-03-01 08:25:00|33985.23|33985.23|34076.97|34076.97|34076.97|34076.97|33950.78|33950.78|0
1646123400000|2022-03-01 08:30:00|34068.35|34068.35|34095.49|34095.49|34124.13|34124.13|34054.68|34054.68|0
1646123700000|2022-03-01 08:35:00|34086.88|34086.88|34168.49|34168.49|34172.8|34172.8|34086.88|34086.88|0
1646124000000|2022-03-01 08:40:00|34166.72|34166.72|34152.77|34152.77|34166.72|34166.72|34114.77|34114.77|0
1646124300000|2022-03-01 08:45:00|34149.22|34149.22|34177.11|34177.11|34198.64|34198.64|34145.94|34145.94|0
1646124600000|2022-03-01 08:50:00|34181.41|34181.41|34169.25|34169.25|34181.41|34181.41|34109.71|34109.71|0
1646124900000|2022-03-01 08:55:00|34156.33|34156.33|34170.75|34170.75|34183.67|34183.67|34125.91|34125.91|0
1646125200000|2022-03-01 09:00:00|34179.36|34179.36|34178.61|34178.61|34186.47|34186.47|34151.75|34151.75|0
1646125500000|2022-03-01 09:05:00|34174.3|34174.3|34139.58|34139.58|34174.3|34174.3|34111.21|34111.21|0
1646125800000|2022-03-01 09:10:00|34143.89|34143.89|34062.54|34062.54|34143.89|34143.89|34045.32|34045.32|0
1646126100000|2022-03-01 09:15:00|34064.32|34064.32|34041.01|34041.01|34064.32|34064.32|34009.09|34009.09|0
1646126400000|2022-03-01 09:20:00|34036.7|34036.7|33965|33965|34041.01|34041.01|33960.69|33960.69|0
1646126700000|2022-03-01 09:25:00|33956.38|33956.38|33936.36|33936.36|33967.53|33967.53|33883.65|33883.65|0
1646127000000|2022-03-01 09:30:00|33940.66|33940.66|33999.72|33999.72|34016.95|34016.95|33932.05|33932.05|0
1646127300000|2022-03-01 09:35:00|34004.03|34004.03|33963.22|33963.22|34030.76|34030.76|33955.36|33955.36|0
1646127600000|2022-03-01 09:40:00|33967.53|33967.53|33925.21|33925.21|33986.53|33986.53|33890.76|33890.76|0
1646127900000|2022-03-01 09:45:00|33929.52|33929.52|33983.73|33983.73|33985.5|33985.5|33904.16|33904.16|0
1646128200000|2022-03-01 09:50:00|33985.5|33985.5|33964.72|33964.72|33986.26|33986.26|33956.86|33956.86|0
1646128500000|2022-03-01 09:55:00|33969.03|33969.03|34053.18|34053.18|34061.79|34061.79|33965.48|33965.48|0
1646128800000|2022-03-01 10:00:00|34048.87|34048.87|34019.48|34019.48|34086.88|34086.88|34019.48|34019.48|0
1646129100000|2022-03-01 10:05:00|34023.78|34023.78|33998.7|33998.7|34056.73|34056.73|33998.7|33998.7|0
1646129400000|2022-03-01 10:10:00|34007.31|34007.31|34042.79|34042.79|34078.26|34078.26|34007.31|34007.31|0
1646129700000|2022-03-01 10:15:00|34051.4|34051.4|34137.8|34137.8|34139.58|34139.58|34051.4|34051.4|0
1646130000000|2022-03-01 10:20:00|34133.5|34133.5|34112.72|34112.72|34133.5|34133.5|34098.02|34098.02|0
1646130300000|2022-03-01 10:25:00|34117.02|34117.02|34129.19|34129.19|34129.19|34129.19|34091.18|34091.18|0
1646130600000|2022-03-01 10:30:00|34120.58|34120.58|34122.35|34122.35|34137.8|34137.8|34091.94|34091.94|0
1646130900000|2022-03-01 10:35:00|34109.43|34109.43|34088.65|34088.65|34134.52|34134.52|34088.65|34088.65|0
1646131200000|2022-03-01 10:40:00|34092.96|34092.96|34129.94|34129.94|34160.36|34160.36|34057.48|34057.48|0
1646131500000|2022-03-01 10:45:00|34131.72|34131.72|34168.97|34168.97|34184.42|34184.42|34123.11|34123.11|0
1646131800000|2022-03-01 10:50:00|34164.67|34164.67|34161.11|34161.11|34204.45|34204.45|34161.11|34161.11|0
1646132100000|2022-03-01 10:55:00|34159.33|34159.33|34099.52|34099.52|34159.33|34159.33|34076.21|34076.21|0
1646132400000|2022-03-01 11:00:00|34090.91|34090.91|34026.79|34026.79|34093.44|34093.44|34004.99|34004.99|0
1646132700000|2022-03-01 11:05:00|34028.57|34028.57|33995.62|33995.62|34038.96|34038.96|33995.62|33995.62|0
1646133000000|2022-03-01 11:10:00|33993.84|33993.84|33973.06|33973.06|33998.15|33998.15|33956.59|33956.59|0
1646133300000|2022-03-01 11:15:00|33968.76|33968.76|33991.32|33991.32|33998.9|33998.9|33966.98|33966.98|0
1646133600000|2022-03-01 11:20:00|33994.87|33994.87|33982.7|33982.7|34001.71|34001.71|33975.59|33975.59|0
1646133900000|2022-03-01 11:25:00|33978.4|33978.4|33992.07|33992.07|33999.93|33999.93|33977.37|33977.37|0
1646134200000|2022-03-01 11:30:00|33987.76|33987.76|33998.15|33998.15|34012.85|34012.85|33968.76|33968.76|0
1646134500000|2022-03-01 11:35:00|33999.93|33999.93|33988.51|33988.51|34023.24|34023.24|33979.9|33979.9|0
1646134800000|2022-03-01 11:40:00|33992.82|33992.82|33924.39|33924.39|33992.82|33992.82|33924.39|33924.39|0
1646135100000|2022-03-01 11:45:00|33907.17|33907.17|33893.22|33893.22|33919.82|33919.82|33888.92|33888.92|0
1646135400000|2022-03-01 11:50:00|33888.92|33888.92|33806.07|33806.07|33888.92|33888.92|33789.6|33789.6|0
1646135700000|2022-03-01 11:55:00|33804.29|33804.29|33831.16|33831.16|33839.02|33839.02|33781.74|33781.74|0
1646136000000|2022-03-01 12:00:00|33844.08|33844.08|33858.77|33858.77|33900.06|33900.06|33844.08|33844.08|0
1646136300000|2022-03-01 12:05:00|33850.16|33850.16|33888.92|33888.92|33888.92|33888.92|33848.38|33848.38|0
1646136600000|2022-03-01 12:10:00|33887.14|33887.14|33928.7|33928.7|33928.7|33928.7|33884.61|33884.61|0
1646136900000|2022-03-01 12:15:00|33937.31|33937.31|33926.92|33926.92|33943.4|33943.4|33926.92|33926.92|0
1646137200000|2022-03-01 12:20:00|33930.48|33930.48|33939.09|33939.09|33951.26|33951.26|33926.17|33926.17|0
1646137500000|2022-03-01 12:25:00|33934.79|33934.79|33959.87|33959.87|33968.48|33968.48|33934.79|33934.79|0
1646137800000|2022-03-01 12:30:00|33951.26|33951.26|33967.73|33967.73|33976.35|33976.35|33946.95|33946.95|0
1646138100000|2022-03-01 12:35:00|33972.04|33972.04|33956.59|33956.59|33980.65|33980.65|33933.28|33933.28|0
1646138400000|2022-03-01 12:40:00|33947.98|33947.98|33928.22|33928.22|33960.9|33960.9|33920.36|33920.36|0
1646138700000|2022-03-01 12:45:00|33926.45|33926.45|33946.2|33946.2|33946.2|33946.2|33920.36|33920.36|0
1646139000000|2022-03-01 12:50:00|33941.89|33941.89|33861.3|33861.3|33949.75|33949.75|33853.44|33853.44|0
1646139300000|2022-03-01 12:55:00|33874.22|33874.22|33875.25|33875.25|33884.61|33884.61|33854.47|33854.47|0
1646139600000|2022-03-01 13:00:00|33888.17|33888.17|33884.88|33884.88|33915.03|33915.03|33871.97|33871.97|0
1646139900000|2022-03-01 13:05:00|33881.33|33881.33|33916.05|33916.05|33926.45|33926.45|33881.33|33881.33|0
1646140200000|2022-03-01 13:10:00|33911.75|33911.75|33928.22|33928.22|33932.53|33932.53|33906.42|33906.42|0
1646140500000|2022-03-01 13:15:00|33923.92|33923.92|33961.17|33961.17|33961.17|33961.17|33919.61|33919.61|0
1646140800000|2022-03-01 13:20:00|33952.56|33952.56|33952.56|33952.56|33980.17|33980.17|33948.25|33948.25|0
1646141100000|2022-03-01 13:25:00|33956.11|33956.11|33979.42|33979.42|33994.12|33994.12|33951.8|33951.8|0
1646141400000|2022-03-01 13:30:00|33984.75|33984.75|33966.77|33966.77|33986.53|33986.53|33955.36|33955.36|0
1646141700000|2022-03-01 13:35:00|33962.47|33962.47|33952.83|33952.83|33976.41|33976.41|33948.52|33948.52|0
1646142000000|2022-03-01 13:40:00|33944.22|33944.22|33987.83|33987.83|33988.85|33988.85|33944.22|33944.22|0
1646142300000|2022-03-01 13:45:00|33979.21|33979.21|34005.05|34005.05|34009.36|34009.36|33977.44|33977.44|0
1646142600000|2022-03-01 13:50:00|34000.75|34000.75|34005.05|34005.05|34009.36|34009.36|33990.36|33990.36|0
1646142900000|2022-03-01 13:55:00|34009.36|34009.36|33981.74|33981.74|34011.89|34011.89|33981.74|33981.74|0
1646143200000|2022-03-01 14:00:00|33983.52|33983.52|33949.07|33949.07|33983.52|33983.52|33941.96|33941.96|0
1646143500000|2022-03-01 14:05:00|33953.38|33953.38|33931.36|33931.36|33953.38|33953.38|33906|33906|0
1646143800000|2022-03-01 14:10:00|33933.14|33933.14|33934.17|33934.17|33941|33941|33925.55|33925.55|0
1646144100000|2022-03-01 14:15:00|33929.86|33929.86|33874.63|33874.63|33938.47|33938.47|33874.63|33874.63|0
1646144400000|2022-03-01 14:20:00|33878.93|33878.93|33906.82|33906.82|33909.35|33909.35|33878.93|33878.93|0
1646144700000|2022-03-01 14:25:00|33908.6|33908.6|33960.55|33960.55|33960.55|33960.55|33908.6|33908.6|0
1646145000000|2022-03-01 14:30:00|33956.25|33956.25|34034.51|34034.51|34034.51|34034.51|33956.25|33956.25|0
1646145300000|2022-03-01 14:35:00|34030.21|34030.21|34113.06|34113.06|34113.06|34113.06|34000.81|34000.81|0
1646145600000|2022-03-01 14:40:00|34108.75|34108.75|34116.61|34116.61|34140.67|34140.67|34076.83|34076.83|0
1646145900000|2022-03-01 14:45:00|34120.92|34120.92|34099.38|34099.38|34120.92|34120.92|34054.27|34054.27|0
1646146200000|2022-03-01 14:50:00|34101.16|34101.16|33998.49|33998.49|34101.16|34101.16|33994.18|33994.18|0
1646146500000|2022-03-01 14:55:00|34002.8|34002.8|33952.62|33952.62|34013.94|34013.94|33926.79|33926.79|0
1646146800000|2022-03-01 15:00:00|33956.18|33956.18|34033.97|34033.97|34046.89|34046.89|33943.26|33943.26|0
1646147100000|2022-03-01 15:05:00|34029.66|34029.66|33924.26|33924.26|34045.38|34045.38|33907.03|33907.03|0
1646147400000|2022-03-01 15:10:00|33919.95|33919.95|33818.58|33818.58|33919.95|33919.95|33797.04|33797.04|0
1646147700000|2022-03-01 15:15:00|33809.96|33809.96|33765.12|33765.12|33817.83|33817.83|33751.18|33751.18|0
1646148000000|2022-03-01 15:20:00|33763.34|33763.34|33747.9|33747.9|33821.11|33821.11|33747.9|33747.9|0
1646148300000|2022-03-01 15:25:00|33756.51|33756.51|33758.29|33758.29|33771.21|33771.21|33729.65|33729.65|0
1646148600000|2022-03-01 15:30:00|33761.84|33761.84|33736|33736|33783.65|33783.65|33734.22|33734.22|0
1646148900000|2022-03-01 15:35:00|33737.78|33737.78|33663.27|33663.27|33755.01|33755.01|33663.27|33663.27|0
1646149200000|2022-03-01 15:40:00|33667.58|33667.58|33731.42|33731.42|33733.2|33733.2|33664.02|33664.02|0
1646149500000|2022-03-01 15:45:00|33733.2|33733.2|33853.3|33853.3|33853.3|33853.3|33715.97|33715.97|0
1646149800000|2022-03-01 15:50:00|33844.69|33844.69|33842.91|33842.91|33871.55|33871.55|33826.44|33826.44|0
1646150100000|2022-03-01 15:55:00|33838.61|33838.61|33832.52|33832.52|33849.75|33849.75|33804.91|33804.91|0
1646150400000|2022-03-01 16:00:00|33823.91|33823.91|33811.74|33811.74|33833.27|33833.27|33779.82|33779.82|0
1646150700000|2022-03-01 16:05:00|33807.43|33807.43|33715.7|33715.7|33807.43|33807.43|33692.39|33692.39|0
1646151000000|2022-03-01 16:10:00|33720.01|33720.01|33776.26|33776.26|33780.57|33780.57|33713.92|33713.92|0
1646151300000|2022-03-01 16:15:00|33767.65|33767.65|33714.95|33714.95|33782.35|33782.35|33714.95|33714.95|0
1646151600000|2022-03-01 16:20:00|33719.26|33719.26|33697.72|33697.72|33737.51|33737.51|33697.72|33697.72|0
1646151900000|2022-03-01 16:25:00|33702.03|33702.03|33626.77|33626.77|33702.03|33702.03|33624.99|33624.99|0
1646208900000|2022-03-02 08:15:00|33855.35|33855.35|33818.3|33818.3|33880.81|33880.81|33743.8|33743.8|0
1646209200000|2022-03-02 08:20:00|33814|33814|33834.3|33834.3|33856.58|33856.58|33799.57|33799.57|0
1646209500000|2022-03-02 08:25:00|33842.91|33842.91|33718.23|33718.23|33842.91|33842.91|33716.45|33716.45|0
1646209800000|2022-03-02 08:30:00|33705.31|33705.31|33648.51|33648.51|33753.43|33753.43|33647.76|33647.76|0
1646210100000|2022-03-02 08:35:00|33652.81|33652.81|33699.71|33699.71|33728.07|33728.07|33652.81|33652.81|0
1646210400000|2022-03-02 08:40:00|33705.04|33705.04|33682.48|33682.48|33744.07|33744.07|33682.48|33682.48|0
1646210700000|2022-03-02 08:45:00|33699.71|33699.71|33775.45|33775.45|33779.75|33779.75|33699.71|33699.71|0
1646211000000|2022-03-02 08:50:00|33771.14|33771.14|33761.77|33761.77|33795.47|33795.47|33730.6|33730.6|0
1646211300000|2022-03-02 08:55:00|33753.16|33753.16|33703.74|33703.74|33774.69|33774.69|33681.18|33681.18|0
1646211600000|2022-03-02 09:00:00|33705.52|33705.52|33753.91|33753.91|33777.22|33777.22|33687.27|33687.27|0
1646211900000|2022-03-02 09:05:00|33750.36|33750.36|33745.3|33745.3|33765.06|33765.06|33728.83|33728.83|0
1646212200000|2022-03-02 09:10:00|33740.99|33740.99|33796.5|33796.5|33824.39|33824.39|33740.99|33740.99|0
1646212500000|2022-03-02 09:15:00|33822.34|33822.34|33799.3|33799.3|33833.48|33833.48|33787.89|33787.89|0
1646212800000|2022-03-02 09:20:00|33797.52|33797.52|33782.55|33782.55|33811.2|33811.2|33776.47|33776.47|0
1646213100000|2022-03-02 09:25:00|33784.33|33784.33|33806.89|33806.89|33813.72|33813.72|33740.24|33740.24|0
1646213400000|2022-03-02 09:30:00|33808.67|33808.67|33765.33|33765.33|33874.56|33874.56|33749.88|33749.88|0
1646213700000|2022-03-02 09:35:00|33761.02|33761.02|33693.62|33693.62|33761.02|33761.02|33680.7|33680.7|0
1646214000000|2022-03-02 09:40:00|33695.4|33695.4|33715.15|33715.15|33734.16|33734.16|33695.4|33695.4|0
1646214300000|2022-03-02 09:45:00|33719.46|33719.46|33764.58|33764.58|33774.97|33774.97|33706.54|33706.54|0
1646214600000|2022-03-02 09:50:00|33773.19|33773.19|33774.21|33774.21|33818.3|33818.3|33772.44|33772.44|0
1646214900000|2022-03-02 09:55:00|33791.44|33791.44|33725.82|33725.82|33791.44|33791.44|33718.98|33718.98|0
1646215200000|2022-03-02 10:00:00|33706.81|33706.81|33677.42|33677.42|33711.12|33711.12|33677.42|33677.42|0
1646215500000|2022-03-02 10:05:00|33673.11|33673.11|33615.08|33615.08|33673.11|33673.11|33591.77|33591.77|0
1646215800000|2022-03-02 10:10:00|33606.47|33606.47|33644.47|33644.47|33670.31|33670.31|33554.52|33554.52|0
1646216100000|2022-03-02 10:15:00|33640.17|33640.17|33674.89|33674.89|33687.81|33687.81|33609|33609|0
1646216400000|2022-03-02 10:20:00|33679.2|33679.2|33686.03|33686.03|33686.31|33686.31|33651.58|33651.58|0
1646216700000|2022-03-02 10:25:00|33690.34|33690.34|33721.78|33721.78|33734.7|33734.7|33667.78|33667.78|0
1646217000000|2022-03-02 10:30:00|33713.17|33713.17|33704.29|33704.29|33731.42|33731.42|33685.28|33685.28|0
1646217300000|2022-03-02 10:35:00|33720.01|33720.01|33726.09|33726.09|33751.18|33751.18|33713.17|33713.17|0
1646217600000|2022-03-02 10:40:00|33703.53|33703.53|33733.68|33733.68|33733.68|33733.68|33680.98|33680.98|0
1646217900000|2022-03-02 10:45:00|33735.46|33735.46|33718.23|33718.23|33761.29|33761.29|33709.62|33709.62|0
1646218200000|2022-03-02 10:50:00|33713.92|33713.92|33674.89|33674.89|33713.92|33713.92|33666.28|33666.28|0
1646218500000|2022-03-02 10:55:00|33678.45|33678.45|33667.3|33667.3|33703.53|33703.53|33652.61|33652.61|0
1646218800000|2022-03-02 11:00:00|33658.69|33658.69|33657.94|33657.94|33671.61|33671.61|33621.44|33621.44|0
1646219100000|2022-03-02 11:05:00|33653.63|33653.63|33740.79|33740.79|33744.34|33744.34|33653.63|33653.63|0
1646219400000|2022-03-02 11:10:00|33723.56|33723.56|33750.9|33750.9|33779.55|33779.55|33717.48|33717.48|0
1646219700000|2022-03-02 11:15:00|33752.68|33752.68|33764.85|33764.85|33764.85|33764.85|33729.37|33729.37|0
1646220000000|2022-03-02 11:20:00|33769.16|33769.16|33722.54|33722.54|33779.55|33779.55|33702.78|33702.78|0
1646220300000|2022-03-02 11:25:00|33713.92|33713.92|33761.57|33761.57|33761.57|33761.57|33713.92|33713.92|0
1646220600000|2022-03-02 11:30:00|33765.87|33765.87|33857.61|33857.61|33857.61|33857.61|33765.87|33765.87|0
1646220900000|2022-03-02 11:35:00|33855.83|33855.83|33844.69|33844.69|33855.83|33855.83|33822.13|33822.13|0
1646221200000|2022-03-02 11:40:00|33857.61|33857.61|33827.46|33827.46|33857.61|33857.61|33801.62|33801.62|0
1646221500000|2022-03-02 11:45:00|33829.24|33829.24|33871.07|33871.07|33871.07|33871.07|33829.24|33829.24|0
1646221800000|2022-03-02 11:50:00|33872.85|33872.85|33860.68|33860.68|33872.85|33872.85|33845.99|33845.99|0
1646222100000|2022-03-02 11:55:00|33866.02|33866.02|33879.96|33879.96|33895.41|33895.41|33855.63|33855.63|0
1646222400000|2022-03-02 12:00:00|33875.65|33875.65|33814.54|33814.54|33875.65|33875.65|33814.54|33814.54|0
1646222700000|2022-03-02 12:05:00|33816.32|33816.32|33869.3|33869.3|33871.83|33871.83|33816.32|33816.32|0
1646223000000|2022-03-02 12:10:00|33873.6|33873.6|33866.77|33866.77|33873.6|33873.6|33826.98|33826.98|0
1646223300000|2022-03-02 12:15:00|33862.46|33862.46|33863.21|33863.21|33892.61|33892.61|33854.6|33854.6|0
1646223600000|2022-03-02 12:20:00|33859.66|33859.66|33829.99|33829.99|33859.66|33859.66|33806.68|33806.68|0
1646223900000|2022-03-02 12:25:00|33825.69|33825.69|33810.24|33810.24|33842.16|33842.16|33801.62|33801.62|0
1646224200000|2022-03-02 12:30:00|33799.85|33799.85|33709.62|33709.62|33799.85|33799.85|33707.09|33707.09|0
1646224500000|2022-03-02 12:35:00|33713.17|33713.17|33772.98|33772.98|33779.07|33779.07|33713.17|33713.17|0
1646224800000|2022-03-02 12:40:00|33764.37|33764.37|33817.07|33817.07|33825.69|33825.69|33764.37|33764.37|0
1646225100000|2022-03-02 12:45:00|33808.46|33808.46|33745.37|33745.37|33808.46|33808.46|33745.37|33745.37|0
1646225400000|2022-03-02 12:50:00|33758.29|33758.29|33768.68|33768.68|33790.21|33790.21|33747.9|33747.9|0
1646225700000|2022-03-02 12:55:00|33760.06|33760.06|33783.65|33783.65|33783.65|33783.65|33755.76|33755.76|0
1646226000000|2022-03-02 13:00:00|33796.57|33796.57|33804.43|33804.43|33831.29|33831.29|33796.57|33796.57|0
1646226300000|2022-03-02 13:05:00|33791.51|33791.51|33787.95|33787.95|33813.04|33813.04|33779.34|33779.34|0
1646226600000|2022-03-02 13:10:00|33789.73|33789.73|33782.89|33782.89|33798.34|33798.34|33770.73|33770.73|0
1646226900000|2022-03-02 13:15:00|33769.97|33769.97|33778.59|33778.59|33787.2|33787.2|33765.67|33765.67|0
1646227200000|2022-03-02 13:20:00|33782.89|33782.89|33727.39|33727.39|33782.89|33782.89|33716.25|33716.25|0
1646227500000|2022-03-02 13:25:00|33730.94|33730.94|33677.22|33677.22|33730.94|33730.94|33677.22|33677.22|0
1646227800000|2022-03-02 13:30:00|33681.52|33681.52|33674.14|33674.14|33694.44|33694.44|33653.63|33653.63|0
1646228100000|2022-03-02 13:35:00|33665.53|33665.53|33675.64|33675.64|33675.64|33675.64|33622.19|33622.19|0
1646228400000|2022-03-02 13:40:00|33673.87|33673.87|33674.89|33674.89|33674.89|33674.89|33657.39|33657.39|0
1646228700000|2022-03-02 13:45:00|33679.2|33679.2|33660.95|33660.95|33679.2|33679.2|33627.25|33627.25|0
1646229000000|2022-03-02 13:50:00|33656.64|33656.64|33727.6|33727.6|33731.9|33731.9|33656.64|33656.64|0
1646229300000|2022-03-02 13:55:00|33723.29|33723.29|33742.77|33742.77|33742.77|33742.77|33700.73|33700.73|0
1646229600000|2022-03-02 14:00:00|33738.46|33738.46|33804.09|33804.09|33806.62|33806.62|33738.46|33738.46|0
1646229900000|2022-03-02 14:05:00|33795.47|33795.47|33825.89|33825.89|33834.5|33834.5|33785.08|33785.08|0
1646230200000|2022-03-02 14:10:00|33821.59|33821.59|33824.11|33824.11|33829.45|33829.45|33811.2|33811.2|0
1646230500000|2022-03-02 14:15:00|33828.42|33828.42|33818.03|33818.03|33833.75|33833.75|33798.28|33798.28|0
1646230800000|2022-03-02 14:20:00|33809.42|33809.42|33820.56|33820.56|33820.56|33820.56|33782.55|33782.55|0
1646231100000|2022-03-02 14:25:00|33822.34|33822.34|33855.29|33855.29|33867.45|33867.45|33822.34|33822.34|0
1646231400000|2022-03-02 14:30:00|33850.98|33850.98|33925.11|33925.11|33927.26|33927.26|33850.98|33850.98|0
1646231700000|2022-03-02 14:35:00|33927.26|33927.26|33928.29|33928.29|33968.07|33968.07|33913.59|33913.59|0
1646232000000|2022-03-02 14:40:00|33923.98|33923.98|33812.49|33812.49|33941.21|33941.21|33808.19|33808.19|0
1646232300000|2022-03-02 14:45:00|33821.11|33821.11|33859.11|33859.11|33877.36|33877.36|33821.11|33821.11|0
1646232600000|2022-03-02 14:50:00|33854.81|33854.81|33850.5|33850.5|33897.12|33897.12|33831.5|33831.5|0
1646232900000|2022-03-02 14:55:00|33846.19|33846.19|33819.81|33819.81|33851.25|33851.25|33791.44|33791.44|0
1646233200000|2022-03-02 15:00:00|33824.11|33824.11|33987.55|33987.55|33991.86|33991.86|33824.11|33824.11|0
1646233500000|2022-03-02 15:05:00|33983.25|33983.25|34002.25|34002.25|34061.04|34061.04|33959.94|33959.94|0
1646233800000|2022-03-02 15:10:00|34010.86|34010.86|33963.22|33963.22|34015.17|34015.17|33935.88|33935.88|0
1646234100000|2022-03-02 15:15:00|33967.53|33967.53|33960.69|33960.69|33973.61|33973.61|33944.22|33944.22|0
1646234400000|2022-03-02 15:20:00|33969.3|33969.3|33993.37|33993.37|34014.9|34014.9|33956.38|33956.38|0
1646234700000|2022-03-02 15:25:00|33996.92|33996.92|33979.97|33979.97|34005.81|34005.81|33952.83|33952.83|0
1646235000000|2022-03-02 15:30:00|33971.35|33971.35|33983.52|33983.52|33993.91|33993.91|33933.35|33933.35|0
1646235300000|2022-03-02 15:35:00|33979.21|33979.21|33938.68|33938.68|34006.08|34006.08|33925.76|33925.76|0
1646235600000|2022-03-02 15:40:00|33942.99|33942.99|33963.49|33963.49|33982.5|33982.5|33912.84|33912.84|0
1646235900000|2022-03-02 15:45:00|33950.57|33950.57|34013.67|34013.67|34019.75|34019.75|33948.8|33948.8|0
1646236200000|2022-03-02 15:50:00|34011.89|34011.89|33989.61|33989.61|34022.28|34022.28|33963.49|33963.49|0
1646236500000|2022-03-02 15:55:00|33993.91|33993.91|34026.86|34026.86|34046.61|34046.61|33993.91|33993.91|0
1646236800000|2022-03-02 16:00:00|34035.47|34035.47|34112.78|34112.78|34141.42|34141.42|34022.55|34022.55|0
1646237100000|2022-03-02 16:05:00|34108.48|34108.48|34059.33|34059.33|34112.78|34112.78|34049.96|34049.96|0
1646237400000|2022-03-02 16:10:00|34057.55|34057.55|34118.11|34118.11|34120.64|34120.64|34053.24|34053.24|0
1646237700000|2022-03-02 16:15:00|34113.81|34113.81|34140.67|34140.67|34175.12|34175.12|34103.42|34103.42|0
1646238000000|2022-03-02 16:20:00|34142.45|34142.45|34109.5|34109.5|34148.53|34148.53|34099.86|34099.86|0
1646238300000|2022-03-02 16:25:00|34118.11|34118.11|34098.09|34098.09|34170.07|34170.07|34098.09|34098.09|0
1646295300000|2022-03-03 08:15:00|33904.71|33904.71|33851.25|33851.25|33916.12|33916.12|33838.33|33838.33|0
1646295600000|2022-03-03 08:20:00|33842.64|33842.64|33830.95|33830.95|33869.23|33869.23|33778.25|33778.25|0
1646295900000|2022-03-03 08:25:00|33874.02|33874.02|33730.88|33730.88|33877.57|33877.57|33705.79|33705.79|0
1646296200000|2022-03-03 08:30:00|33732.65|33732.65|33786.86|33786.86|33804.09|33804.09|33726.57|33726.57|0
1646296500000|2022-03-03 08:35:00|33773.94|33773.94|33720.69|33720.69|33773.94|33773.94|33707.02|33707.02|0
1646296800000|2022-03-03 08:40:00|33725|33725|33700.66|33700.66|33756.17|33756.17|33680.16|33680.16|0
1646297100000|2022-03-03 08:45:00|33704.97|33704.97|33685.69|33685.69|33733.34|33733.34|33673.8|33673.8|0
1646297400000|2022-03-03 08:50:00|33677.08|33677.08|33778.93|33778.93|33778.93|33778.93|33672.77|33672.77|0
1646297700000|2022-03-03 08:55:00|33787.55|33787.55|33756.65|33756.65|33787.55|33787.55|33717.62|33717.62|0
1646298000000|2022-03-03 09:00:00|33778.18|33778.18|33706.47|33706.47|33778.18|33778.18|33702.92|33702.92|0
1646298300000|2022-03-03 09:05:00|33702.17|33702.17|33755.14|33755.14|33798.21|33798.21|33702.17|33702.17|0
1646298600000|2022-03-03 09:10:00|33756.92|33756.92|33785.29|33785.29|33839.77|33839.77|33756.92|33756.92|0
1646298900000|2022-03-03 09:15:00|33789.6|33789.6|33765.53|33765.53|33798.21|33798.21|33761.23|33761.23|0
1646299200000|2022-03-03 09:20:00|33778.45|33778.45|33709.28|33709.28|33778.45|33778.45|33673.8|33673.8|0
1646299500000|2022-03-03 09:25:00|33711.05|33711.05|33675.58|33675.58|33719.67|33719.67|33662.66|33662.66|0
1646299800000|2022-03-03 09:30:00|33677.35|33677.35|33713.58|33713.58|33713.58|33713.58|33659.1|33659.1|0
1646300100000|2022-03-03 09:35:00|33717.89|33717.89|33744|33744|33787.07|33787.07|33717.89|33717.89|0
1646300400000|2022-03-03 09:40:00|33748.31|33748.31|33807.09|33807.09|33807.09|33807.09|33744|33744|0
1646300700000|2022-03-03 09:45:00|33802.79|33802.79|33803.81|33803.81|33821.04|33821.04|33789.87|33789.87|0
1646301000000|2022-03-03 09:50:00|33812.43|33812.43|33821.79|33821.79|33851.18|33851.18|33809.62|33809.62|0
1646301300000|2022-03-03 09:55:00|33820.01|33820.01|33758.43|33758.43|33820.01|33820.01|33748.79|33748.79|0
1646301600000|2022-03-03 10:00:00|33760.2|33760.2|33771.34|33771.34|33773.12|33773.12|33743.73|33743.73|0
1646301900000|2022-03-03 10:05:00|33775.65|33775.65|33734.36|33734.36|33786.04|33786.04|33734.36|33734.36|0
1646302200000|2022-03-03 10:10:00|33730.06|33730.06|33728.01|33728.01|33751.59|33751.59|33726.23|33726.23|0
1646302500000|2022-03-03 10:15:00|33732.31|33732.31|33690|33690|33732.31|33732.31|33688.98|33688.98|0
1646302800000|2022-03-03 10:20:00|33685.69|33685.69|33636.27|33636.27|33702.92|33702.92|33636.27|33636.27|0
1646303100000|2022-03-03 10:25:00|33638.05|33638.05|33676.06|33676.06|33676.06|33676.06|33629.44|33629.44|0
1646303400000|2022-03-03 10:30:00|33679.61|33679.61|33689.25|33689.25|33723.97|33723.97|33677.83|33677.83|0
1646303700000|2022-03-03 10:35:00|33697.86|33697.86|33643.38|33643.38|33710.78|33710.78|33643.38|33643.38|0
1646304000000|2022-03-03 10:40:00|33651.99|33651.99|33631.21|33631.21|33652.75|33652.75|33608.66|33608.66|0
1646304300000|2022-03-03 10:45:00|33626.91|33626.91|33617.27|33617.27|33628.69|33628.69|33600.8|33600.8|0
1646304600000|2022-03-03 10:50:00|33621.58|33621.58|33597.24|33597.24|33621.58|33621.58|33592.94|33592.94|0
1646304900000|2022-03-03 10:55:00|33601.55|33601.55|33578.24|33578.24|33601.55|33601.55|33547.07|33547.07|0
1646305200000|2022-03-03 11:00:00|33580.02|33580.02|33597.99|33597.99|33612.69|33612.69|33560.74|33560.74|0
1646305500000|2022-03-03 11:05:00|33599.77|33599.77|33574.68|33574.68|33605.85|33605.85|33570.38|33570.38|0
1646305800000|2022-03-03 11:10:00|33570.38|33570.38|33581.52|33581.52|33604.83|33604.83|33570.38|33570.38|0
1646306100000|2022-03-03 11:15:00|33585.83|33585.83|33549.12|33549.12|33587.6|33587.6|33530.87|33530.87|0
1646306400000|2022-03-03 11:20:00|33544.81|33544.81|33525.06|33525.06|33552.67|33552.67|33523.28|33523.28|0
1646306700000|2022-03-03 11:25:00|33523.28|33523.28|33517.2|33517.2|33531.89|33531.89|33506.81|33506.81|0
1646307000000|2022-03-03 11:30:00|33521.5|33521.5|33535.45|33535.45|33535.45|33535.45|33508.58|33508.58|0
1646307300000|2022-03-03 11:35:00|33531.14|33531.14|33436.12|33436.12|33531.14|33531.14|33427.51|33427.51|0
1646307600000|2022-03-03 11:40:00|33440.43|33440.43|33419.65|33419.65|33453.35|33453.35|33402.42|33402.42|0
1646307900000|2022-03-03 11:45:00|33423.96|33423.96|33386.98|33386.98|33434.35|33434.35|33378.36|33378.36|0
1646308200000|2022-03-03 11:50:00|33378.36|33378.36|33429.29|33429.29|33431.07|33431.07|33345.42|33345.42|0
1646308500000|2022-03-03 11:55:00|33442.21|33442.21|33462.99|33462.99|33486.3|33486.3|33442.21|33442.21|0
1646308800000|2022-03-03 12:00:00|33467.3|33467.3|33494.91|33494.91|33494.91|33494.91|33437.9|33437.9|0
1646309100000|2022-03-03 12:05:00|33486.3|33486.3|33430.04|33430.04|33486.3|33486.3|33412.82|33412.82|0
1646309400000|2022-03-03 12:10:00|33438.65|33438.65|33385.2|33385.2|33442.96|33442.96|33380.89|33380.89|0
1646309700000|2022-03-03 12:15:00|33389.51|33389.51|33393.81|33393.81|33428.26|33428.26|33385.2|33385.2|0
1646310000000|2022-03-03 12:20:00|33398.12|33398.12|33404.48|33404.48|33408.78|33408.78|33389.51|33389.51|0
1646310300000|2022-03-03 12:25:00|33408.03|33408.03|33412.34|33412.34|33454.65|33454.65|33408.03|33408.03|0
1646310600000|2022-03-03 12:30:00|33416.64|33416.64|33384.72|33384.72|33420.95|33420.95|33344.18|33344.18|0
1646310900000|2022-03-03 12:35:00|33376.11|33376.11|33395.86|33395.86|33395.86|33395.86|33367.49|33367.49|0
1646311200000|2022-03-03 12:40:00|33400.17|33400.17|33381.17|33381.17|33413.09|33413.09|33370.78|33370.78|0
1646311500000|2022-03-03 12:45:00|33376.86|33376.86|33366.47|33366.47|33381.17|33381.17|33349.24|33349.24|0
1646311800000|2022-03-03 12:50:00|33357.86|33357.86|33346.44|33346.44|33368.25|33368.25|33342.89|33342.89|0
1646312100000|2022-03-03 12:55:00|33359.36|33359.36|33375.08|33375.08|33388.75|33388.75|33359.36|33359.36|0
1646312400000|2022-03-03 13:00:00|33366.47|33366.47|33409.81|33409.81|33414.11|33414.11|33357.86|33357.86|0
1646312700000|2022-03-03 13:05:00|33405.5|33405.5|33395.86|33395.86|33409.81|33409.81|33387.25|33387.25|0
1646313000000|2022-03-03 13:10:00|33400.17|33400.17|33372.55|33372.55|33416.64|33416.64|33368.25|33368.25|0
1646313300000|2022-03-03 13:15:00|33376.86|33376.86|33348.22|33348.22|33376.86|33376.86|33337.08|33337.08|0
1646313600000|2022-03-03 13:20:00|33339.6|33339.6|33357.58|33357.58|33373.03|33373.03|33333.52|33333.52|0
1646313900000|2022-03-03 13:25:00|33355.81|33355.81|33257.99|33257.99|33360.11|33360.11|33257.99|33257.99|0
1646314200000|2022-03-03 13:30:00|33266.6|33266.6|33310.42|33310.42|33319.3|33319.3|33245.07|33245.07|0
1646314500000|2022-03-03 13:35:00|33312.19|33312.19|33283.07|33283.07|33320.06|33320.06|33278.77|33278.77|0
1646314800000|2022-03-03 13:40:00|33287.38|33287.38|33269.13|33269.13|33287.38|33287.38|33251.9|33251.9|0
1646315100000|2022-03-03 13:45:00|33264.82|33264.82|33254.43|33254.43|33270.91|33270.91|33232.15|33232.15|0
1646315400000|2022-03-03 13:50:00|33250.13|33250.13|33286.63|33286.63|33286.63|33286.63|33244.04|33244.04|0
1646315700000|2022-03-03 13:55:00|33282.32|33282.32|33269.4|33269.4|33303.1|33303.1|33254.71|33254.71|0
1646316000000|2022-03-03 14:00:00|33265.1|33265.1|33227.84|33227.84|33273.71|33273.71|33227.84|33227.84|0
1646316300000|2022-03-03 14:05:00|33224.29|33224.29|33258.74|33258.74|33275.97|33275.97|33217.45|33217.45|0
1646316600000|2022-03-03 14:10:00|33254.43|33254.43|33189.56|33189.56|33267.35|33267.35|33189.56|33189.56|0
1646316900000|2022-03-03 14:15:00|33191.34|33191.34|33174.11|33174.11|33195.65|33195.65|33172.34|33172.34|0
1646317200000|2022-03-03 14:20:00|33182.73|33182.73|33152.58|33152.58|33217.45|33217.45|33152.58|33152.58|0
1646317500000|2022-03-03 14:25:00|33161.2|33161.2|33129|33129|33163.72|33163.72|33111.77|33111.77|0
1646317800000|2022-03-03 14:30:00|33133.31|33133.31|33110.48|33110.48|33168.51|33168.51|33053.74|33053.74|0
1646318100000|2022-03-03 14:35:00|33114.03|33114.03|33052.44|33052.44|33168.24|33168.24|33015.46|33015.46|0
1646318400000|2022-03-03 14:40:00|33048.13|33048.13|33161.88|33161.88|33167.96|33167.96|33026.6|33026.6|0
1646318700000|2022-03-03 14:45:00|33166.19|33166.19|33105.62|33105.62|33195.58|33195.58|33088.4|33088.4|0
1646319000000|2022-03-03 14:50:00|33114.24|33114.24|33028.86|33028.86|33127.16|33127.16|33014.16|33014.16|0
1646319300000|2022-03-03 14:55:00|33024.55|33024.55|33014.43|33014.43|33056.47|33056.47|33009.1|33009.1|0
1646319600000|2022-03-03 15:00:00|33010.13|33010.13|32939.93|32939.93|33022.02|33022.02|32921.95|32921.95|0
1646319900000|2022-03-03 15:05:00|32948.54|32948.54|33019.22|33019.22|33029.61|33029.61|32944.23|32944.23|0
1646320200000|2022-03-03 15:10:00|33023.53|33023.53|33014.91|33014.91|33033.92|33033.92|32981.21|32981.21|0
1646320500000|2022-03-03 15:15:00|33019.22|33019.22|33022.77|33022.77|33027.83|33027.83|32970.82|32970.82|0
1646320800000|2022-03-03 15:20:00|33027.08|33027.08|33017.44|33017.44|33070.15|33070.15|33013.14|33013.14|0
1646321100000|2022-03-03 15:25:00|33013.89|33013.89|32987.02|32987.02|33037.2|33037.2|32987.02|32987.02|0
1646321400000|2022-03-03 15:30:00|32991.33|32991.33|32960.16|32960.16|32999.94|32999.94|32955.85|32955.85|0
1646321700000|2022-03-03 15:35:00|32964.47|32964.47|32963.72|32963.72|32985.25|32985.25|32935.83|32935.83|0
1646322000000|2022-03-03 15:40:00|32959.41|32959.41|32946.97|32946.97|32974.86|32974.86|32941.91|32941.91|0
1646322300000|2022-03-03 15:45:00|32948.75|32948.75|32954.83|32954.83|32971.3|32971.3|32925.44|32925.44|0
1646322600000|2022-03-03 15:50:00|32956.61|32956.61|33021.2|33021.2|33024.76|33024.76|32956.61|32956.61|0
1646322900000|2022-03-03 15:55:00|33016.9|33016.9|32971.78|32971.78|33022.98|33022.98|32969.25|32969.25|0
1646323200000|2022-03-03 16:00:00|32962.9|32962.9|32891.94|32891.94|32966.45|32966.45|32891.94|32891.94|0
1646323500000|2022-03-03 16:05:00|32887.64|32887.64|32999.94|32999.94|32999.94|32999.94|32873.69|32873.69|0
1646323800000|2022-03-03 16:10:00|32995.64|32995.64|32939.11|32939.11|33004.25|33004.25|32930.49|32930.49|0
1646324100000|2022-03-03 16:15:00|32943.41|32943.41|32900.83|32900.83|32943.41|32943.41|32890.44|32890.44|0
1646324400000|2022-03-03 16:20:00|32896.52|32896.52|32892.22|32892.22|32932|32932|32877.52|32877.52|0
1646324700000|2022-03-03 16:25:00|32896.52|32896.52|32799.73|32799.73|32902.61|32902.61|32796.17|32796.17|0
1646381700000|2022-03-04 08:15:00|32617.7|32617.7|32564.45|32564.45|32617.7|32617.7|32538.61|32538.61|0
1646382000000|2022-03-04 08:20:00|32551.53|32551.53|32523.91|32523.91|32576.62|32576.62|32392.4|32392.4|0
1646382300000|2022-03-04 08:25:00|32515.3|32515.3|32566.5|32566.5|32582.97|32582.97|32509.49|32509.49|0
1646382600000|2022-03-04 08:30:00|32579.42|32579.42|32518.58|32518.58|32579.42|32579.42|32489.94|32489.94|0
1646382900000|2022-03-04 08:35:00|32531.5|32531.5|32537.59|32537.59|32601.7|32601.7|32519.61|32519.61|0
1646383200000|2022-03-04 08:40:00|32533.28|32533.28|32459.32|32459.32|32533.28|32533.28|32441.82|32441.82|0
1646383500000|2022-03-04 08:45:00|32457.54|32457.54|32596.64|32596.64|32605.26|32605.26|32456.51|32456.51|0
1646383800000|2022-03-04 08:50:00|32591.31|32591.31|32528.97|32528.97|32591.31|32591.31|32479.82|32479.82|0
1646384100000|2022-03-04 08:55:00|32537.59|32537.59|32524.12|32524.12|32537.59|32537.59|32439.29|32439.29|0
1646384400000|2022-03-04 09:00:00|32528.43|32528.43|32421.24|32421.24|32528.43|32528.43|32421.24|32421.24|0
1646384700000|2022-03-04 09:05:00|32425.55|32425.55|32284.39|32284.39|32429.86|32429.86|32284.39|32284.39|0
1646385000000|2022-03-04 09:10:00|32288.7|32288.7|32133.6|32133.6|32288.7|32288.7|32129.29|32129.29|0
1646385300000|2022-03-04 09:15:00|32137.91|32137.91|32228.89|32228.89|32241.81|32241.81|32131.07|32131.07|0
1646385600000|2022-03-04 09:20:00|32230.67|32230.67|32154.65|32154.65|32230.67|32230.67|32126.76|32126.76|0
1646385900000|2022-03-04 09:25:00|32141.73|32141.73|32186.85|32186.85|32228.41|32228.41|32116.65|32116.65|0
1646386200000|2022-03-04 09:30:00|32173.93|32173.93|32330.26|32330.26|32348.51|32348.51|32149.6|32149.6|0
1646386500000|2022-03-04 09:35:00|32334.57|32334.57|32238.53|32238.53|32360.41|32360.41|32234.22|32234.22|0
1646386800000|2022-03-04 09:40:00|32234.22|32234.22|32176.84|32176.84|32238.53|32238.53|32151.1|32151.1|0
1646387100000|2022-03-04 09:45:00|32175.06|32175.06|32078.16|32078.16|32175.06|32175.06|32078.16|32078.16|0
1646387400000|2022-03-04 09:50:00|32073.86|32073.86|31938.51|31938.51|32082.47|32082.47|31938.51|31938.51|0
1646387700000|2022-03-04 09:55:00|31934.2|31934.2|31827.29|31827.29|31979.05|31979.05|31695.3|31695.3|0
1646388000000|2022-03-04 10:00:00|31831.6|31831.6|31793.87|31793.87|31831.6|31831.6|31669.19|31669.19|0
1646388300000|2022-03-04 10:05:00|31776.64|31776.64|31693.52|31693.52|31787.78|31787.78|31676.29|31676.29|0
1646388600000|2022-03-04 10:10:00|31697.07|31697.07|31674.52|31674.52|31735.83|31735.83|31661.6|31661.6|0
1646388900000|2022-03-04 10:15:00|31665.9|31665.9|31673.29|31673.29|31762.22|31762.22|31656.06|31656.06|0
1646389200000|2022-03-04 10:20:00|31668.98|31668.98|31696.32|31696.32|31739.66|31739.66|31640.34|31640.34|0
1646389500000|2022-03-04 10:25:00|31700.63|31700.63|31829.34|31829.34|31837.96|31837.96|31700.63|31700.63|0
1646389800000|2022-03-04 10:30:00|31825.04|31825.04|31801.46|31801.46|31825.04|31825.04|31773.09|31773.09|0
1646390100000|2022-03-04 10:35:00|31805.01|31805.01|31746.22|31746.22|31862.77|31862.77|31732.28|31732.28|0
1646390400000|2022-03-04 10:40:00|31759.14|31759.14|31753.81|31753.81|31763.45|31763.45|31713.28|31713.28|0
1646390700000|2022-03-04 10:45:00|31758.12|31758.12|31746.7|31746.7|31782.18|31782.18|31688.94|31688.94|0
1646391000000|2022-03-04 10:50:00|31755.32|31755.32|31733.78|31733.78|31815.88|31815.88|31728.72|31728.72|0
1646391300000|2022-03-04 10:55:00|31739.11|31739.11|31739.87|31739.87|31771.04|31771.04|31729.48|31729.48|0
1646391600000|2022-03-04 11:00:00|31741.64|31741.64|31809.04|31809.04|31830.58|31830.58|31741.64|31741.64|0
1646391900000|2022-03-04 11:05:00|31807.27|31807.27|31937.76|31937.76|31947.12|31947.12|31796.12|31796.12|0
1646392200000|2022-03-04 11:10:00|31933.45|31933.45|31868.85|31868.85|31943.09|31943.09|31868.85|31868.85|0
1646392500000|2022-03-04 11:15:00|31886.08|31886.08|31870.36|31870.36|31891.14|31891.14|31848.07|31848.07|0
1646392800000|2022-03-04 11:20:00|31878.97|31878.97|31913.7|31913.7|31920.81|31920.81|31860.99|31860.99|0
1646393100000|2022-03-04 11:25:00|31909.39|31909.39|31919.78|31919.78|31932.7|31932.7|31900.78|31900.78|0
1646393400000|2022-03-04 11:30:00|31924.09|31924.09|31909.39|31909.39|31927.64|31927.64|31845.55|31845.55|0
1646393700000|2022-03-04 11:35:00|31900.78|31900.78|31848.35|31848.35|31900.78|31900.78|31835.43|31835.43|0
1646394000000|2022-03-04 11:40:00|31852.65|31852.65|31882.8|31882.8|31904.33|31904.33|31850.88|31850.88|0
1646394300000|2022-03-04 11:45:00|31874.19|31874.19|31901.8|31901.8|31906.11|31906.11|31844.79|31844.79|0
1646394600000|2022-03-04 11:50:00|31897.5|31897.5|31844.79|31844.79|31897.5|31897.5|31841.51|31841.51|0
1646394900000|2022-03-04 11:55:00|31840.49|31840.49|31820.46|31820.46|31861.27|31861.27|31814.37|31814.37|0
1646395200000|2022-03-04 12:00:00|31829.07|31829.07|31814.1|31814.1|31850.6|31850.6|31779.65|31779.65|0
1646395500000|2022-03-04 12:05:00|31809.8|31809.8|31763.66|31763.66|31809.8|31809.8|31749.98|31749.98|0
1646395800000|2022-03-04 12:10:00|31724.9|31724.9|31744.93|31744.93|31781.91|31781.91|31724.9|31724.9|0
1646396100000|2022-03-04 12:15:00|31753.54|31753.54|31751.76|31751.76|31804.46|31804.46|31747.45|31747.45|0
1646396400000|2022-03-04 12:20:00|31747.45|31747.45|31722.37|31722.37|31757.84|31757.84|31722.37|31722.37|0
1646396700000|2022-03-04 12:25:00|31718.06|31718.06|31691.95|31691.95|31722.37|31722.37|31676.5|31676.5|0
1646397000000|2022-03-04 12:30:00|31696.26|31696.26|31705.89|31705.89|31714.51|31714.51|31677.25|31677.25|0
1646397300000|2022-03-04 12:35:00|31701.59|31701.59|31694.27|31694.27|31726.95|31726.95|31686.41|31686.41|0
1646397600000|2022-03-04 12:40:00|31698.58|31698.58|31798.17|31798.17|31798.17|31798.17|31689.97|31689.97|0
1646397900000|2022-03-04 12:45:00|31802.48|31802.48|31870.63|31870.63|31881.02|31881.02|31802.48|31802.48|0
1646398200000|2022-03-04 12:50:00|31874.94|31874.94|31858.74|31858.74|31879.25|31879.25|31822.24|31822.24|0
1646398500000|2022-03-04 12:55:00|31850.12|31850.12|31853.41|31853.41|31857.71|31857.71|31825.79|31825.79|0
1646398800000|2022-03-04 13:00:00|31849.1|31849.1|31816.15|31816.15|31870.63|31870.63|31811.85|31811.85|0
1646399100000|2022-03-04 13:05:00|31807.54|31807.54|31837.41|31837.41|31846.02|31846.02|31777.12|31777.12|0
1646399400000|2022-03-04 13:10:00|31833.1|31833.1|31880|31880|31880|31880|31828.8|31828.8|0
1646399700000|2022-03-04 13:15:00|31875.69|31875.69|31903.31|31903.31|31907.61|31907.61|31867.08|31867.08|0
1646400000000|2022-03-04 13:20:00|31907.61|31907.61|31949.17|31949.17|31949.17|31949.17|31901.8|31901.8|0
1646400300000|2022-03-04 13:25:00|31957.79|31957.79|32035.58|32035.58|32035.58|32035.58|31957.79|31957.79|0
1646400600000|2022-03-04 13:30:00|32026.96|32026.96|32009.74|32009.74|32059.91|32059.91|32001.12|32001.12|0
1646400900000|2022-03-04 13:35:00|32018.35|32018.35|31982.12|31982.12|32059.91|32059.91|31982.12|31982.12|0
1646401200000|2022-03-04 13:40:00|31986.43|31986.43|31886.08|31886.08|31988.96|31988.96|31881.02|31881.02|0
1646401500000|2022-03-04 13:45:00|31894.69|31894.69|31881.5|31881.5|31911.17|31911.17|31859.97|31859.97|0
1646401800000|2022-03-04 13:50:00|31877.19|31877.19|31948.15|31948.15|31953.48|31953.48|31872.89|31872.89|0
1646402100000|2022-03-04 13:55:00|31935.23|31935.23|32009.74|32009.74|32009.74|32009.74|31930.17|31930.17|0
1646402400000|2022-03-04 14:00:00|32007.96|32007.96|31995.04|31995.04|32053.83|32053.83|31990.73|31990.73|0
1646402700000|2022-03-04 14:05:00|32005.43|32005.43|32010.49|32010.49|32020.88|32020.88|31987.18|31987.18|0
1646403000000|2022-03-04 14:10:00|32019.1|32019.1|31983.9|31983.9|32040.91|32040.91|31983.9|31983.9|0
1646403300000|2022-03-04 14:15:00|31979.59|31979.59|31978.84|31978.84|31989.23|31989.23|31951.22|31951.22|0
1646403600000|2022-03-04 14:20:00|31968.45|31968.45|32017.6|32017.6|32070.3|32070.3|31968.45|31968.45|0
1646403900000|2022-03-04 14:25:00|32026.21|32026.21|31990.73|31990.73|32084.72|32084.72|31990.73|31990.73|0
1646404200000|2022-03-04 14:30:00|32007.96|32007.96|32113.09|32113.09|32119.18|32119.18|31869.88|31869.88|0
1646404500000|2022-03-04 14:35:00|32121.71|32121.71|31989.44|31989.44|32162.24|32162.24|31980.82|31980.82|0
1646404800000|2022-03-04 14:40:00|31998.05|31998.05|32112.07|32112.07|32130.05|32130.05|31971.19|31971.19|0
1646405100000|2022-03-04 14:45:00|32116.37|32116.37|32032.23|32032.23|32120.41|32120.41|32023.62|32023.62|0
1646405400000|2022-03-04 14:50:00|32027.92|32027.92|32025.39|32025.39|32055.81|32055.81|32001.33|32001.33|0
1646405700000|2022-03-04 14:55:00|32016.78|32016.78|32143.24|32143.24|32151.85|32151.85|32008.17|32008.17|0
1646406000000|2022-03-04 15:00:00|32130.32|32130.32|32093.82|32093.82|32168.33|32168.33|32090.26|32090.26|0
1646406300000|2022-03-04 15:05:00|32098.12|32098.12|31996.27|31996.27|32098.12|32098.12|31985.88|31985.88|0
1646406600000|2022-03-04 15:10:00|31991.97|31991.97|32020.33|32020.33|32036.81|32036.81|31940.01|31940.01|0
1646406900000|2022-03-04 15:15:00|32007.41|32007.41|32141.94|32141.94|32164.5|32164.5|31988.41|31988.41|0
1646407200000|2022-03-04 15:20:00|32133.33|32133.33|32084.66|32084.66|32139.89|32139.89|32057.04|32057.04|0
1646407500000|2022-03-04 15:25:00|32080.35|32080.35|32113.78|32113.78|32122.39|32122.39|32039.82|32039.82|0
1646407800000|2022-03-04 15:30:00|32109.47|32109.47|32114.53|32114.53|32129.23|32129.23|32071.47|32071.47|0
1646408100000|2022-03-04 15:35:00|32110.22|32110.22|32194.1|32194.1|32208.79|32208.79|32110.22|32110.22|0
1646408400000|2022-03-04 15:40:00|32181.18|32181.18|32136.06|32136.06|32194.1|32194.1|32110.98|32110.98|0
1646408700000|2022-03-04 15:45:00|32137.84|32137.84|32165.73|32165.73|32181.18|32181.18|32093|32093|0
1646409000000|2022-03-04 15:50:00|32157.12|32157.12|32192.59|32192.59|32236.68|32236.68|32146.73|32146.73|0
1646409300000|2022-03-04 15:55:00|32188.29|32188.29|32168.8|32168.8|32193.62|32193.62|32144.47|32144.47|0
1646409600000|2022-03-04 16:00:00|32167.03|32167.03|32152.33|32152.33|32204.01|32204.01|32152.33|32152.33|0
1646409900000|2022-03-04 16:05:00|32148.78|32148.78|32158.14|32158.14|32176.39|32176.39|32128|32128|0
1646410200000|2022-03-04 16:10:00|32149.53|32149.53|32104.69|32104.69|32153.83|32153.83|32098.6|32098.6|0
1646410500000|2022-03-04 16:15:00|32100.38|32100.38|32151.58|32151.58|32162.72|32162.72|32096.07|32096.07|0
1646410800000|2022-03-04 16:20:00|32149.8|32149.8|32118.63|32118.63|32149.8|32149.8|32089.99|32089.99|0
1646411100000|2022-03-04 16:25:00|32112.55|32112.55|32015.48|32015.48|32129.77|32129.77|32000.03|32000.03|0
1646640900000|2022-03-07 08:15:00|30749.39|30749.39|30625.46|30625.46|30818.84|30818.84|30595.04|30595.04|0
1646641200000|2022-03-07 08:20:00|30621.15|30621.15|30460.24|30460.24|30634.07|30634.07|30448.07|30448.07|0
1646641500000|2022-03-07 08:25:00|30453.13|30453.13|30408.29|30408.29|30530.17|30530.17|30348.48|30348.48|0
1646641800000|2022-03-07 08:30:00|30403.98|30403.98|30459.97|30459.97|30459.97|30459.97|30268.16|30268.16|0
1646642100000|2022-03-07 08:35:00|30447.05|30447.05|30456.21|30456.21|30489.63|30489.63|30392.84|30392.84|0
1646642400000|2022-03-07 08:40:00|30454.43|30454.43|30288.19|30288.19|30454.43|30454.43|30219.76|30219.76|0
1646642700000|2022-03-07 08:45:00|30292.49|30292.49|30309.17|30309.17|30432.08|30432.08|30230.9|30230.9|0
1646643000000|2022-03-07 08:50:00|30304.87|30304.87|30335.56|30335.56|30428.04|30428.04|30284.84|30284.84|0
1646643300000|2022-03-07 08:55:00|30348.48|30348.48|30500.57|30500.57|30524.63|30524.63|30348.48|30348.48|0
1646643600000|2022-03-07 09:00:00|30504.88|30504.88|30348.54|30348.54|30524.15|30524.15|30341.71|30341.71|0
1646643900000|2022-03-07 09:05:00|30352.1|30352.1|30443.08|30443.08|30524.9|30524.9|30352.1|30352.1|0
1646644200000|2022-03-07 09:10:00|30437.75|30437.75|30591.07|30591.07|30616.16|30616.16|30437|30437|0
1646644500000|2022-03-07 09:15:00|30599.69|30599.69|30583.48|30583.48|30636.46|30636.46|30547.26|30547.26|0
1646644800000|2022-03-07 09:20:00|30585.26|30585.26|30455.52|30455.52|30597.43|30597.43|30451.21|30451.21|0
1646645100000|2022-03-07 09:25:00|30462.63|30462.63|30445.13|30445.13|30520.39|30520.39|30413.21|30413.21|0
1646645400000|2022-03-07 09:30:00|30455.52|30455.52|30540.42|30540.42|30544.73|30544.73|30423.33|30423.33|0
1646645700000|2022-03-07 09:35:00|30544.73|30544.73|30561.2|30561.2|30583.76|30583.76|30506.45|30506.45|0
1646646000000|2022-03-07 09:40:00|30569.81|30569.81|30605.29|30605.29|30634.96|30634.96|30526.47|30526.47|0
1646646300000|2022-03-07 09:45:00|30613.9|30613.9|30474.52|30474.52|30613.9|30613.9|30465.16|30465.16|0
1646646600000|2022-03-07 09:50:00|30461.6|30461.6|30565.23|30565.23|30590.32|30590.32|30440.82|30440.82|0
1646646900000|2022-03-07 09:55:00|30573.85|30573.85|30619.99|30619.99|30634.68|30634.68|30565.23|30565.23|0
1646647200000|2022-03-07 10:00:00|30624.29|30624.29|30606.79|30606.79|30643.3|30643.3|30593.87|30593.87|0
1646647500000|2022-03-07 10:05:00|30600.71|30600.71|30613.9|30613.9|30626.82|30626.82|30555.87|30555.87|0
1646647800000|2022-03-07 10:10:00|30609.6|30609.6|30625.04|30625.04|30636.94|30636.94|30568.04|30568.04|0
1646648100000|2022-03-07 10:15:00|30626.82|30626.82|30609.32|30609.32|30641.52|30641.52|30573.09|30573.09|0
1646648400000|2022-03-07 10:20:00|30605.77|30605.77|30629.08|30629.08|30686.09|30686.09|30605.77|30605.77|0
1646648700000|2022-03-07 10:25:00|30637.69|30637.69|30637.69|30637.69|30719.04|30719.04|30637.69|30637.69|0
1646649000000|2022-03-07 10:30:00|30633.38|30633.38|30662.23|30662.23|30683.01|30683.01|30599.41|30599.41|0
1646649300000|2022-03-07 10:35:00|30649.31|30649.31|30578.84|30578.84|30657.93|30657.93|30578.09|30578.09|0
1646649600000|2022-03-07 10:40:00|30582.39|30582.39|30604.95|30604.95|30625.73|30625.73|30577.33|30577.33|0
1646649900000|2022-03-07 10:45:00|30613.56|30613.56|30587.72|30587.72|30625.73|30625.73|30505.63|30505.63|0
1646650200000|2022-03-07 10:50:00|30583.42|30583.42|30567.7|30567.7|30592.03|30592.03|30525.38|30525.38|0
1646650500000|2022-03-07 10:55:00|30571.25|30571.25|30534.75|30534.75|30611.79|30611.79|30534.75|30534.75|0
1646650800000|2022-03-07 11:00:00|30526.13|30526.13|30511.71|30511.71|30526.13|30526.13|30467.35|30467.35|0
1646651100000|2022-03-07 11:05:00|30508.16|30508.16|30554.02|30554.02|30571.25|30571.25|30476.99|30476.99|0
1646651400000|2022-03-07 11:10:00|30566.94|30566.94|30615.61|30615.61|30673.65|30673.65|30566.94|30566.94|0
1646651700000|2022-03-07 11:15:00|30613.84|30613.84|30571.25|30571.25|30613.84|30613.84|30521.83|30521.83|0
1646652000000|2022-03-07 11:20:00|30563.39|30563.39|30561.88|30561.88|30645.76|30645.76|30561.88|30561.88|0
1646652300000|2022-03-07 11:25:00|30566.19|30566.19|30579.86|30579.86|30607.75|30607.75|30555.8|30555.8|0
1646652600000|2022-03-07 11:30:00|30584.17|30584.17|30618.14|30618.14|30674.4|30674.4|30584.17|30584.17|0
1646652900000|2022-03-07 11:35:00|30622.45|30622.45|30562.64|30562.64|30622.45|30622.45|30560.86|30560.86|0
1646653200000|2022-03-07 11:40:00|30566.94|30566.94|30665.51|30665.51|30674.13|30674.13|30560.86|30560.86|0
1646653500000|2022-03-07 11:45:00|30669.82|30669.82|30651.09|30651.09|30708.1|30708.1|30633.59|30633.59|0
1646653800000|2022-03-07 11:50:00|30655.4|30655.4|30665.79|30665.79|30666.81|30666.81|30613.84|30613.84|0
1646654100000|2022-03-07 11:55:00|30670.09|30670.09|30672.9|30672.9|30732.43|30732.43|30670.09|30670.09|0
1646654400000|2022-03-07 12:00:00|30681.51|30681.51|30841.39|30841.39|30854.31|30854.31|30681.51|30681.51|0
1646654700000|2022-03-07 12:05:00|30854.31|30854.31|30788.69|30788.69|30878.65|30878.65|30788.69|30788.69|0
1646655000000|2022-03-07 12:10:00|30792.25|30792.25|30876.87|30876.87|30922.46|30922.46|30779.33|30779.33|0
1646655300000|2022-03-07 12:15:00|30883.98|30883.98|30863.2|30863.2|30915.9|30915.9|30839.14|30839.14|0
1646655600000|2022-03-07 12:20:00|30867.51|30867.51|30882.2|30882.2|30921.23|30921.23|30854.59|30854.59|0
1646655900000|2022-03-07 12:25:00|30889.31|30889.31|30946.32|30946.32|30946.32|30946.32|30852.06|30852.06|0
1646656200000|2022-03-07 12:30:00|30953.43|30953.43|30974.96|30974.96|31029.17|31029.17|30948.85|30948.85|0
1646656500000|2022-03-07 12:35:00|30970.66|30970.66|30955.21|30955.21|31024.38|31024.38|30946.59|30946.59|0
1646656800000|2022-03-07 12:40:00|30953.43|30953.43|30935.18|30935.18|30972.43|30972.43|30916.93|30916.93|0
1646657100000|2022-03-07 12:45:00|30938.73|30938.73|30935.18|30935.18|30993.96|30993.96|30927.32|30927.32|0
1646657400000|2022-03-07 12:50:00|30926.57|30926.57|30895.87|30895.87|30956.71|30956.71|30876.12|30876.12|0
1646657700000|2022-03-07 12:55:00|30896.63|30896.63|30739.27|30739.27|30932.1|30932.1|30735.72|30735.72|0
1646658000000|2022-03-07 13:00:00|30752.19|30752.19|30788.96|30788.96|30810.22|30810.22|30752.19|30752.19|0
1646658300000|2022-03-07 13:05:00|30784.66|30784.66|30793.54|30793.54|30811.52|30811.52|30736.26|30736.26|0
1646658600000|2022-03-07 13:10:00|30789.24|30789.24|30816.1|30816.1|30819.66|30819.66|30789.24|30789.24|0
1646658900000|2022-03-07 13:15:00|30817.88|30817.88|30841.19|30841.19|30849.05|30849.05|30809.27|30809.27|0
1646659200000|2022-03-07 13:20:00|30845.49|30845.49|30825.74|30825.74|30855.88|30855.88|30779.87|30779.87|0
1646659500000|2022-03-07 13:25:00|30830.05|30830.05|30833.33|30833.33|30879.19|30879.19|30824.71|30824.71|0
1646659800000|2022-03-07 13:30:00|30841.94|30841.94|30845.22|30845.22|30845.22|30845.22|30764.15|30764.15|0
1646660100000|2022-03-07 13:35:00|30836.61|30836.61|30953.43|30953.43|30953.43|30953.43|30832.3|30832.3|0
1646660400000|2022-03-07 13:40:00|30962.04|30962.04|30870.58|30870.58|30979.54|30979.54|30866.27|30866.27|0
1646660700000|2022-03-07 13:45:00|30874.89|30874.89|30913.92|30913.92|30928.62|30928.62|30866.27|30866.27|0
1646661000000|2022-03-07 13:50:00|30909.61|30909.61|30847.27|30847.27|30909.61|30909.61|30847.27|30847.27|0
1646661300000|2022-03-07 13:55:00|30860.19|30860.19|30825.74|30825.74|30872.36|30872.36|30825.74|30825.74|0
1646661600000|2022-03-07 14:00:00|30834.35|30834.35|30955.48|30955.48|30955.48|30955.48|30830.8|30830.8|0
1646661900000|2022-03-07 14:05:00|30953.7|30953.7|31025.68|31025.68|31047.21|31047.21|30953.7|30953.7|0
1646662200000|2022-03-07 14:10:00|31042.91|31042.91|31088.77|31088.77|31093.83|31093.83|31029.99|31029.99|0
1646662500000|2022-03-07 14:15:00|31076.61|31076.61|31077.36|31077.36|31077.36|31077.36|31019.6|31019.6|0
1646662800000|2022-03-07 14:20:00|31092.06|31092.06|31120.97|31120.97|31157.2|31157.2|31092.06|31092.06|0
1646663100000|2022-03-07 14:25:00|31125.28|31125.28|31095.13|31095.13|31141.75|31141.75|31080.43|31080.43|0
1646663400000|2022-03-07 14:30:00|31099.44|31099.44|31232.94|31232.94|31234.72|31234.72|31050.29|31050.29|0
1646663700000|2022-03-07 14:35:00|31236.49|31236.49|31122.47|31122.47|31293.23|31293.23|31097.11|31097.11|0
1646664000000|2022-03-07 14:40:00|31126.78|31126.78|31109.28|31109.28|31153.37|31153.37|31098.14|31098.14|0
1646664300000|2022-03-07 14:45:00|31113.59|31113.59|31118.92|31118.92|31175.18|31175.18|31087|31087|0
1646664600000|2022-03-07 14:50:00|31120.7|31120.7|31148.59|31148.59|31180.24|31180.24|31049.74|31049.74|0
1646664900000|2022-03-07 14:55:00|31150.36|31150.36|31135.67|31135.67|31210.17|31210.17|31125.28|31125.28|0
1646665200000|2022-03-07 15:00:00|31131.36|31131.36|31145.03|31145.03|31175.93|31175.93|31094.86|31094.86|0
1646665500000|2022-03-07 15:05:00|31149.34|31149.34|31154.67|31154.67|31200.26|31200.26|31132.86|31132.86|0
1646665800000|2022-03-07 15:10:00|31163.28|31163.28|31076.61|31076.61|31179.76|31179.76|31076.61|31076.61|0
1646666100000|2022-03-07 15:15:00|31085.22|31085.22|31099.16|31099.16|31137.17|31137.17|31074.08|31074.08|0
1646666400000|2022-03-07 15:20:00|31100.94|31100.94|31017.82|31017.82|31116.66|31116.66|31004.9|31004.9|0
1646666700000|2022-03-07 15:25:00|31013.51|31013.51|31013.51|31013.51|31053.3|31053.3|30996.29|30996.29|0
1646667000000|2022-03-07 15:30:00|31015.29|31015.29|31044.41|31044.41|31096.64|31096.64|31013.51|31013.51|0
1646667300000|2022-03-07 15:35:00|31048.72|31048.72|31060.89|31060.89|31102.45|31102.45|31041.13|31041.13|0
1646667600000|2022-03-07 15:40:00|31059.11|31059.11|31152.62|31152.62|31164.79|31164.79|31059.11|31059.11|0
1646667900000|2022-03-07 15:45:00|31144.01|31144.01|31187.07|31187.07|31197.46|31197.46|31130.06|31130.06|0
1646668200000|2022-03-07 15:50:00|31180.99|31180.99|31144.01|31144.01|31225.62|31225.62|31129.31|31129.31|0
1646668500000|2022-03-07 15:55:00|31152.62|31152.62|31157.95|31157.95|31193.43|31193.43|31096.36|31096.36|0
1646668800000|2022-03-07 16:00:00|31149.34|31149.34|31167.32|31167.32|31189.87|31189.87|31120.7|31120.7|0
1646669100000|2022-03-07 16:05:00|31171.62|31171.62|31120.7|31120.7|31175.18|31175.18|31105.25|31105.25|0
1646669400000|2022-03-07 16:10:00|31124.25|31124.25|31120.7|31120.7|31132.86|31132.86|31091.3|31091.3|0
1646669700000|2022-03-07 16:15:00|31116.39|31116.39|31130.33|31130.33|31168.34|31168.34|31116.39|31116.39|0
1646670000000|2022-03-07 16:20:00|31121.72|31121.72|31102.72|31102.72|31146.81|31146.81|31102.72|31102.72|0
1646670300000|2022-03-07 16:25:00|31100.94|31100.94|31013.79|31013.79|31132.86|31132.86|31013.79|31013.79|0
1646727300000|2022-03-08 08:15:00|30739.4|30739.4|30691.76|30691.76|30739.4|30739.4|30562.77|30562.77|0
1646727600000|2022-03-08 08:20:00|30697.09|30697.09|30796.69|30796.69|30874.2|30874.2|30697.09|30697.09|0
1646727900000|2022-03-08 08:25:00|30813.91|30813.91|30802.02|30802.02|30867.64|30867.64|30767.29|30767.29|0
1646728200000|2022-03-08 08:30:00|30803.79|30803.79|30776.93|30776.93|30886.92|30886.92|30776.93|30776.93|0
1646728500000|2022-03-08 08:35:00|30764.01|30764.01|30746.51|30746.51|30844.33|30844.33|30733.59|30733.59|0
1646728800000|2022-03-08 08:40:00|30750.07|30750.07|30610.69|30610.69|30766.54|30766.54|30592.44|30592.44|0
1646729100000|2022-03-08 08:45:00|30614.99|30614.99|30574.94|30574.94|30691.01|30691.01|30564.55|30564.55|0
1646729400000|2022-03-08 08:50:00|30579.24|30579.24|30532.63|30532.63|30624.84|30624.84|30529.07|30529.07|0
1646729700000|2022-03-08 08:55:00|30536.93|30536.93|30714.32|30714.32|30714.32|30714.32|30536.93|30536.93|0
1646730000000|2022-03-08 09:00:00|30722.93|30722.93|30817.19|30817.19|30849.12|30849.12|30670.23|30670.23|0
1646730300000|2022-03-08 09:05:00|30815.42|30815.42|30742.41|30742.41|30815.42|30815.42|30715.55|30715.55|0
1646730600000|2022-03-08 09:10:00|30744.19|30744.19|30783.97|30783.97|30809.81|30809.81|30713.29|30713.29|0
1646730900000|2022-03-08 09:15:00|30796.89|30796.89|30807.28|30807.28|30814.12|30814.12|30764.97|30764.97|0
1646731200000|2022-03-08 09:20:00|30811.59|30811.59|30698.05|30698.05|30811.59|30811.59|30698.05|30698.05|0
1646731500000|2022-03-08 09:25:00|30706.66|30706.66|30729.97|30729.97|30767.23|30767.23|30693.74|30693.74|0
1646731800000|2022-03-08 09:30:00|30734.28|30734.28|30760.12|30760.12|30786.98|30786.98|30705.64|30705.64|0
1646732100000|2022-03-08 09:35:00|30751.5|30751.5|30745.42|30745.42|30769.48|30769.48|30741.11|30741.11|0
1646732400000|2022-03-08 09:40:00|30736.81|30736.81|30634.68|30634.68|30737.56|30737.56|30632.91|30632.91|0
1646732700000|2022-03-08 09:45:00|30647.6|30647.6|30626.34|30626.34|30651.16|30651.16|30606.31|30606.31|0
1646733000000|2022-03-08 09:50:00|30622.04|30622.04|30633.18|30633.18|30650.4|30650.4|30587.31|30587.31|0
1646733300000|2022-03-08 09:55:00|30654.71|30654.71|30692.44|30692.44|30694.22|30694.22|30636.46|30636.46|0
1646733600000|2022-03-08 10:00:00|30694.22|30694.22|30617.46|30617.46|30708.92|30708.92|30617.46|30617.46|0
1646733900000|2022-03-08 10:05:00|30613.15|30613.15|30575.62|30575.62|30617.46|30617.46|30554.09|30554.09|0
1646734200000|2022-03-08 10:10:00|30579.93|30579.93|30554.57|30554.57|30599.69|30599.69|30545.48|30545.48|0
1646734500000|2022-03-08 10:15:00|30563.18|30563.18|30503.64|30503.64|30583.21|30583.21|30502.62|30502.62|0
1646734800000|2022-03-08 10:20:00|30507.95|30507.95|30568.79|30568.79|30582.46|30582.46|30507.95|30507.95|0
1646735100000|2022-03-08 10:25:00|30570.56|30570.56|30679.52|30679.52|30688.14|30688.14|30570.56|30570.56|0
1646735400000|2022-03-08 10:30:00|30675.22|30675.22|30640.49|30640.49|30679.52|30679.52|30607.82|30607.82|0
1646735700000|2022-03-08 10:35:00|30644.05|30644.05|30591.07|30591.07|30663.8|30663.8|30591.07|30591.07|0
1646736000000|2022-03-08 10:40:00|30589.29|30589.29|30617.94|30617.94|30626.55|30626.55|30579.66|30579.66|0
1646736300000|2022-03-08 10:45:00|30630.86|30630.86|30706.87|30706.87|30709.4|30709.4|30617.94|30617.94|0
1646736600000|2022-03-08 10:50:00|30705.09|30705.09|30657.72|30657.72|30730.45|30730.45|30642.27|30642.27|0
1646736900000|2022-03-08 10:55:00|30662.03|30662.03|30645.83|30645.83|30668.11|30668.11|30630.1|30630.1|0
1646737200000|2022-03-08 11:00:00|30641.52|30641.52|30624.02|30624.02|30641.52|30641.52|30586.01|30586.01|0
1646737500000|2022-03-08 11:05:00|30619.71|30619.71|30626.82|30626.82|30632.15|30632.15|30599.69|30599.69|0
1646737800000|2022-03-08 11:10:00|30631.13|30631.13|30684.86|30684.86|30695.25|30695.25|30631.13|30631.13|0
1646738100000|2022-03-08 11:15:00|30680.55|30680.55|30715|30715|30719.31|30719.31|30664.83|30664.83|0
1646738400000|2022-03-08 11:20:00|30716.78|30716.78|30740.09|30740.09|30745.42|30745.42|30705.64|30705.64|0
1646738700000|2022-03-08 11:25:00|30748.7|30748.7|30786.71|30786.71|30798.88|30798.88|30748.7|30748.7|0
1646739000000|2022-03-08 11:30:00|30788.49|30788.49|30763.4|30763.4|30794.57|30794.57|30762.65|30762.65|0
1646739300000|2022-03-08 11:35:00|30759.09|30759.09|30736.53|30736.53|30767.7|30767.7|30734.76|30734.76|0
1646739600000|2022-03-08 11:40:00|30740.84|30740.84|30737.29|30737.29|30740.84|30740.84|30707.89|30707.89|0
1646739900000|2022-03-08 11:45:00|30732.98|30732.98|30749.45|30749.45|30758.07|30758.07|30724.37|30724.37|0
1646740200000|2022-03-08 11:50:00|30745.15|30745.15|30743.37|30743.37|30770.23|30770.23|30740.84|30740.84|0
1646740500000|2022-03-08 11:55:00|30745.15|30745.15|30759.84|30759.84|30764.15|30764.15|30740.84|30740.84|0
1646740800000|2022-03-08 12:00:00|30764.15|30764.15|30781.65|30781.65|30781.65|30781.65|30743.37|30743.37|0
1646741100000|2022-03-08 12:05:00|30790.26|30790.26|30790.54|30790.54|30816.37|30816.37|30785.96|30785.96|0
1646741400000|2022-03-08 12:10:00|30786.23|30786.23|30787.73|30787.73|30790.54|30790.54|30767.98|30767.98|0
1646741700000|2022-03-08 12:15:00|30783.43|30783.43|30834.08|30834.08|30860.94|30860.94|30757.31|30757.31|0
1646742000000|2022-03-08 12:20:00|30842.69|30842.69|30860.94|30860.94|30869.56|30869.56|30822.94|30822.94|0
1646742300000|2022-03-08 12:25:00|30862.72|30862.72|30835.86|30835.86|30867.03|30867.03|30798.88|30798.88|0
1646742600000|2022-03-08 12:30:00|30827.24|30827.24|30805.44|30805.44|30827.24|30827.24|30776.04|30776.04|0
1646742900000|2022-03-08 12:35:00|30801.13|30801.13|30766.41|30766.41|30807.22|30807.22|30753.49|30753.49|0
1646743200000|2022-03-08 12:40:00|30762.1|30762.1|30756.02|30756.02|30775.02|30775.02|30739.54|30739.54|0
1646743500000|2022-03-08 12:45:00|30760.32|30760.32|30776.8|30776.8|30814.05|30814.05|30748.16|30748.16|0
1646743800000|2022-03-08 12:50:00|30763.88|30763.88|30737.01|30737.01|30765.65|30765.65|30721.29|30721.29|0
1646744100000|2022-03-08 12:55:00|30741.32|30741.32|30773.52|30773.52|30773.52|30773.52|30731.95|30731.95|0
1646744400000|2022-03-08 13:00:00|30769.21|30769.21|30752.74|30752.74|30782.13|30782.13|30722.32|30722.32|0
1646744700000|2022-03-08 13:05:00|30761.35|30761.35|30701.54|30701.54|30761.35|30761.35|30701.54|30701.54|0
1646745000000|2022-03-08 13:10:00|30705.84|30705.84|30666.06|30666.06|30705.84|30705.84|30647.81|30647.81|0
1646745300000|2022-03-08 13:15:00|30670.37|30670.37|30662.51|30662.51|30699.76|30699.76|30659.98|30659.98|0
1646745600000|2022-03-08 13:20:00|30653.89|30653.89|30614.86|30614.86|30653.89|30653.89|30601.94|30601.94|0
1646745900000|2022-03-08 13:25:00|30610.55|30610.55|30622.72|30622.72|30631.33|30631.33|30608.78|30608.78|0
1646746200000|2022-03-08 13:30:00|30618.42|30618.42|30677.95|30677.95|30699.49|30699.49|30608.03|30608.03|0
1646746500000|2022-03-08 13:35:00|30684.04|30684.04|30754.24|30754.24|30754.24|30754.24|30684.04|30684.04|0
1646746800000|2022-03-08 13:40:00|30741.32|30741.32|30767.43|30767.43|30776.8|30776.8|30737.01|30737.01|0
1646747100000|2022-03-08 13:45:00|30780.35|30780.35|30817.61|30817.61|30822.66|30822.66|30771.74|30771.74|0
1646747400000|2022-03-08 13:50:00|30813.3|30813.3|30833.05|30833.05|30845.22|30845.22|30792.52|30792.52|0
1646747700000|2022-03-08 13:55:00|30834.83|30834.83|30784.66|30784.66|30843.44|30843.44|30774.27|30774.27|0
1646748000000|2022-03-08 14:00:00|30780.35|30780.35|30793.27|30793.27|30809.74|30809.74|30780.35|30780.35|0
1646748300000|2022-03-08 14:05:00|30788.96|30788.96|30858.41|30858.41|30858.41|30858.41|30787.46|30787.46|0
1646748600000|2022-03-08 14:10:00|30856.64|30856.64|30865.52|30865.52|30878.44|30878.44|30828.27|30828.27|0
1646748900000|2022-03-08 14:15:00|30867.3|30867.3|30871.61|30871.61|30882|30882|30856.91|30856.91|0
1646749200000|2022-03-08 14:20:00|30875.91|30875.91|30910.91|30910.91|30910.91|30910.91|30875.91|30875.91|0
1646749500000|2022-03-08 14:25:00|30906.6|30906.6|30896.97|30896.97|30906.6|30906.6|30886.58|30886.58|0
1646749800000|2022-03-08 14:30:00|30892.66|30892.66|30925.06|30925.06|30964.09|30964.09|30892.66|30892.66|0
1646750100000|2022-03-08 14:35:00|30929.37|30929.37|30854.11|30854.11|30973.73|30973.73|30854.11|30854.11|0
1646750400000|2022-03-08 14:40:00|30845.49|30845.49|30793.82|30793.82|30868.8|30868.8|30706.39|30706.39|0
1646750700000|2022-03-08 14:45:00|30789.51|30789.51|30777.62|30777.62|30789.51|30789.51|30723.14|30723.14|0
1646751000000|2022-03-08 14:50:00|30775.84|30775.84|30734.55|30734.55|30803.45|30803.45|30725.94|30725.94|0
1646751300000|2022-03-08 14:55:00|30743.16|30743.16|30790.54|30790.54|30803.45|30803.45|30708.71|30708.71|0
1646751600000|2022-03-08 15:00:00|30786.23|30786.23|30756.84|30756.84|30814.6|30814.6|30731|30731|0
1646751900000|2022-03-08 15:05:00|30761.14|30761.14|30745.21|30745.21|30810.56|30810.56|30745.21|30745.21|0
1646752200000|2022-03-08 15:10:00|30748.77|30748.77|30772.83|30772.83|30810.56|30810.56|30718.35|30718.35|0
1646752500000|2022-03-08 15:15:00|30777.14|30777.14|30822.25|30822.25|30827.31|30827.31|30762.44|30762.44|0
1646752800000|2022-03-08 15:20:00|30817.95|30817.95|30743.16|30743.16|30819.45|30819.45|30742.96|30742.96|0
1646753100000|2022-03-08 15:25:00|30744.94|30744.94|30762.17|30762.17|30776.86|30776.86|30711.24|30711.24|0
1646753400000|2022-03-08 15:30:00|30763.94|30763.94|30801.95|30801.95|30813.84|30813.84|30752.8|30752.8|0
1646753700000|2022-03-08 15:35:00|30793.34|30793.34|30899.02|30899.02|30899.02|30899.02|30793.34|30793.34|0
1646754000000|2022-03-08 15:40:00|30890.4|30890.4|30837.7|30837.7|30900.04|30900.04|30819.72|30819.72|0
1646754300000|2022-03-08 15:45:00|30835.92|30835.92|30801.2|30801.2|30859.98|30859.98|30790.06|30790.06|0
1646754600000|2022-03-08 15:50:00|30802.98|30802.98|30801.47|30801.47|30821.23|30821.23|30790.06|30790.06|0
1646754900000|2022-03-08 15:55:00|30805.78|30805.78|30789.3|30789.3|30830.86|30830.86|30743.44|30743.44|0
1646755200000|2022-03-08 16:00:00|30793.61|30793.61|30825.81|30825.81|30827.58|30827.58|30771.33|30771.33|0
1646755500000|2022-03-08 16:05:00|30821.5|30821.5|30830.11|30830.11|30851.65|30851.65|30810.08|30810.08|0
1646755800000|2022-03-08 16:10:00|30837.97|30837.97|30911.46|30911.46|30928.68|30928.68|30829.36|30829.36|0
1646756100000|2022-03-08 16:15:00|30915.76|30915.76|30921.09|30921.09|30937.57|30937.57|30892.45|30892.45|0
1646756400000|2022-03-08 16:20:00|30922.87|30922.87|30894.98|30894.98|30931.48|30931.48|30863.81|30863.81|0
1646756700000|2022-03-08 16:25:00|30890.68|30890.68|30935.04|30935.04|30945.43|30945.43|30880.29|30880.29|0
1646813700000|2022-03-09 08:15:00|31540.54|31540.54|31440.67|31440.67|31540.54|31540.54|31348.66|31348.66|0
1646814000000|2022-03-09 08:20:00|31453.59|31453.59|31561.32|31561.32|31627.21|31627.21|31449.28|31449.28|0
1646814300000|2022-03-09 08:25:00|31557.76|31557.76|31594.54|31594.54|31655.85|31655.85|31540.54|31540.54|0
1646814600000|2022-03-09 08:30:00|31598.09|31598.09|31425.29|31425.29|31598.09|31598.09|31421.73|31421.73|0
1646814900000|2022-03-09 08:35:00|31420.98|31420.98|31418.45|31418.45|31462.06|31462.06|31407.04|31407.04|0
1646815200000|2022-03-09 08:40:00|31414.15|31414.15|31340.39|31340.39|31423.51|31423.51|31335.33|31335.33|0
1646815500000|2022-03-09 08:45:00|31343.94|31343.94|31415.44|31415.44|31415.44|31415.44|31302.38|31302.38|0
1646815800000|2022-03-09 08:50:00|31411.14|31411.14|31450.65|31450.65|31470.68|31470.68|31373.88|31373.88|0
1646816100000|2022-03-09 08:55:00|31454.2|31454.2|31620.92|31620.92|31620.92|31620.92|31452.42|31452.42|0
1646816400000|2022-03-09 09:00:00|31608|31608|31741.78|31741.78|31741.78|31741.78|31589.75|31589.75|0
1646816700000|2022-03-09 09:05:00|31738.22|31738.22|31613.06|31613.06|31740|31740|31613.06|31613.06|0
1646817000000|2022-03-09 09:10:00|31596.59|31596.59|31550.45|31550.45|31605.2|31605.2|31540.06|31540.06|0
1646817300000|2022-03-09 09:15:00|31555.78|31555.78|31670.82|31670.82|31670.82|31670.82|31530.69|31530.69|0
1646817600000|2022-03-09 09:20:00|31683.74|31683.74|31533.5|31533.5|31689.83|31689.83|31520.58|31520.58|0
1646817900000|2022-03-09 09:25:00|31535.27|31535.27|31562.41|31562.41|31603.7|31603.7|31518.8|31518.8|0
1646818200000|2022-03-09 09:30:00|31566.72|31566.72|31549.97|31549.97|31625.23|31625.23|31541.36|31541.36|0
1646818500000|2022-03-09 09:35:00|31551.75|31551.75|31556.81|31556.81|31568.97|31568.97|31494.46|31494.46|0
1646818800000|2022-03-09 09:40:00|31542.11|31542.11|31550.72|31550.72|31563.64|31563.64|31484.07|31484.07|0
1646819100000|2022-03-09 09:45:00|31548.94|31548.94|31526.11|31526.11|31567.2|31567.2|31511.69|31511.69|0
1646819400000|2022-03-09 09:50:00|31527.89|31527.89|31512.17|31512.17|31536.5|31536.5|31505.33|31505.33|0
1646819700000|2022-03-09 09:55:00|31513.95|31513.95|31551.75|31551.75|31568.22|31568.22|31513.95|31513.95|0
1646820000000|2022-03-09 10:00:00|31549.97|31549.97|31542.86|31542.86|31549.97|31549.97|31499.52|31499.52|0
1646820300000|2022-03-09 10:05:00|31547.17|31547.17|31627.01|31627.01|31627.01|31627.01|31539.58|31539.58|0
1646820600000|2022-03-09 10:10:00|31631.31|31631.31|31640.95|31640.95|31680.73|31680.73|31620.92|31620.92|0
1646820900000|2022-03-09 10:15:00|31649.56|31649.56|31623.45|31623.45|31665.01|31665.01|31623.45|31623.45|0
1646821200000|2022-03-09 10:20:00|31621.68|31621.68|31640.68|31640.68|31642.46|31642.46|31555.78|31555.78|0
1646821500000|2022-03-09 10:25:00|31646.01|31646.01|31659.68|31659.68|31663.99|31663.99|31607.73|31607.73|0
1646821800000|2022-03-09 10:30:00|31657.9|31657.9|31676.91|31676.91|31703.77|31703.77|31652.57|31652.57|0
1646822100000|2022-03-09 10:35:00|31668.29|31668.29|31619.9|31619.9|31684.77|31684.77|31615.59|31615.59|0
1646822400000|2022-03-09 10:40:00|31624.2|31624.2|31573.01|31573.01|31653.6|31653.6|31573.01|31573.01|0
1646822700000|2022-03-09 10:45:00|31569.45|31569.45|31674.86|31674.86|31674.86|31674.86|31552.98|31552.98|0
1646823000000|2022-03-09 10:50:00|31666.24|31666.24|31572.73|31572.73|31674.11|31674.11|31557.28|31557.28|0
1646823300000|2022-03-09 10:55:00|31568.43|31568.43|31495.97|31495.97|31572.73|31572.73|31459.74|31459.74|0
1646823600000|2022-03-09 11:00:00|31497.75|31497.75|31486.33|31486.33|31497.75|31497.75|31461.52|31461.52|0
1646823900000|2022-03-09 11:05:00|31482.02|31482.02|31445.52|31445.52|31501.03|31501.03|31445.52|31445.52|0
1646824200000|2022-03-09 11:10:00|31454.13|31454.13|31364.93|31364.93|31462.75|31462.75|31364.93|31364.93|0
1646824500000|2022-03-09 11:15:00|31363.15|31363.15|31423.72|31423.72|31440.94|31440.94|31361.38|31361.38|0
1646824800000|2022-03-09 11:20:00|31432.33|31432.33|31416.88|31416.88|31445.25|31445.25|31401.16|31401.16|0
1646825100000|2022-03-09 11:25:00|31415.1|31415.1|31478.47|31478.47|31478.47|31478.47|31415.1|31415.1|0
1646825400000|2022-03-09 11:30:00|31482.78|31482.78|31441.97|31441.97|31488.86|31488.86|31429.05|31429.05|0
1646825700000|2022-03-09 11:35:00|31448.05|31448.05|31425.49|31425.49|31448.05|31448.05|31387.49|31387.49|0
1646826000000|2022-03-09 11:40:00|31430.83|31430.83|31401.91|31401.91|31439.44|31439.44|31401.91|31401.91|0
1646826300000|2022-03-09 11:45:00|31395.83|31395.83|31361.85|31361.85|31395.83|31395.83|31326.65|31326.65|0
1646826600000|2022-03-09 11:50:00|31360.08|31360.08|31357.82|31357.82|31375.05|31375.05|31337.04|31337.04|0
1646826900000|2022-03-09 11:55:00|31359.6|31359.6|31258.5|31258.5|31359.6|31359.6|31254.19|31254.19|0
1646827200000|2022-03-09 12:00:00|31260.28|31260.28|31240.25|31240.25|31308.67|31308.67|31240.25|31240.25|0
1646827500000|2022-03-09 12:05:00|31248.86|31248.86|31242.03|31242.03|31271.42|31271.42|31220.49|31220.49|0
1646827800000|2022-03-09 12:10:00|31235.94|31235.94|31267.59|31267.59|31267.59|31267.59|31216.67|31216.67|0
1646828100000|2022-03-09 12:15:00|31258.98|31258.98|31199.92|31199.92|31258.98|31258.98|31195.61|31195.61|0
1646828400000|2022-03-09 12:20:00|31201.7|31201.7|31222.48|31222.48|31245.79|31245.79|31201.7|31201.7|0
1646828700000|2022-03-09 12:25:00|31235.4|31235.4|31235.4|31235.4|31244.01|31244.01|31224.25|31224.25|0
1646829000000|2022-03-09 12:30:00|31239.7|31239.7|31244.76|31244.76|31249.07|31249.07|31239.7|31239.7|0
1646829300000|2022-03-09 12:35:00|31257.68|31257.68|31240.18|31240.18|31260.21|31260.21|31231.57|31231.57|0
1646829600000|2022-03-09 12:40:00|31241.96|31241.96|31263.49|31263.49|31297.19|31297.19|31238.4|31238.4|0
1646829900000|2022-03-09 12:45:00|31259.18|31259.18|31351.94|31351.94|31356.25|31356.25|31259.18|31259.18|0
1646830200000|2022-03-09 12:50:00|31353.72|31353.72|31339.78|31339.78|31364.86|31364.86|31321.53|31321.53|0
1646830500000|2022-03-09 12:55:00|31338|31338|31363.09|31363.09|31363.09|31363.09|31338|31338|0
1646830800000|2022-03-09 13:00:00|31367.39|31367.39|31417.84|31417.84|31417.84|31417.84|31335.47|31335.47|0
1646831100000|2022-03-09 13:05:00|31422.15|31422.15|31405.67|31405.67|31430.76|31430.76|31390.97|31390.97|0
1646831400000|2022-03-09 13:10:00|31401.36|31401.36|31423.65|31423.65|31423.65|31423.65|31381.34|31381.34|0
1646831700000|2022-03-09 13:15:00|31427.2|31427.2|31388.17|31388.17|31428.98|31428.98|31388.17|31388.17|0
1646832000000|2022-03-09 13:20:00|31375.25|31375.25|31384.62|31384.62|31390.7|31390.7|31369.17|31369.17|0
1646832300000|2022-03-09 13:25:00|31378.53|31378.53|31426.18|31426.18|31426.18|31426.18|31378.53|31378.53|0
1646832600000|2022-03-09 13:30:00|31430.49|31430.49|31461.66|31461.66|31461.66|31461.66|31419.34|31419.34|0
1646832900000|2022-03-09 13:35:00|31463.43|31463.43|31474.58|31474.58|31480.66|31480.66|31463.43|31463.43|0
1646833200000|2022-03-09 13:40:00|31472.8|31472.8|31441.9|31441.9|31484.21|31484.21|31441.9|31441.9|0
1646833500000|2022-03-09 13:45:00|31438.35|31438.35|31453.79|31453.79|31477.1|31477.1|31432.26|31432.26|0
1646833800000|2022-03-09 13:50:00|31458.1|31458.1|31468.49|31468.49|31469.24|31469.24|31441.63|31441.63|0
1646834100000|2022-03-09 13:55:00|31472.8|31472.8|31494.33|31494.33|31494.33|31494.33|31472.8|31472.8|0
1646834400000|2022-03-09 14:00:00|31502.94|31502.94|31528.3|31528.3|31537.67|31537.67|31479.63|31479.63|0
1646834700000|2022-03-09 14:05:00|31532.61|31532.61|31703.7|31703.7|31708.01|31708.01|31528.3|31528.3|0
1646835000000|2022-03-09 14:10:00|31718.4|31718.4|31685.18|31685.18|31781.49|31781.49|31672.26|31672.26|0
1646835300000|2022-03-09 14:15:00|31686.96|31686.96|31602.33|31602.33|31686.96|31686.96|31602.33|31602.33|0
1646835600000|2022-03-09 14:20:00|31600.56|31600.56|31584.83|31584.83|31621.81|31621.81|31576.22|31576.22|0
1646835900000|2022-03-09 14:25:00|31586.61|31586.61|31644.37|31644.37|31667.95|31667.95|31586.61|31586.61|0
1646836200000|2022-03-09 14:30:00|31646.15|31646.15|31743.97|31743.97|31787.78|31787.78|31616|31616|0
1646836500000|2022-03-09 14:35:00|31739.66|31739.66|31861.54|31861.54|31884.85|31884.85|31739.66|31739.66|0
1646836800000|2022-03-09 14:40:00|31865.85|31865.85|31897.02|31897.02|31918.55|31918.55|31794.41|31794.41|0
1646837100000|2022-03-09 14:45:00|31905.63|31905.63|31944.66|31944.66|31975.56|31975.56|31883.35|31883.35|0
1646837400000|2022-03-09 14:50:00|31940.35|31940.35|31770.35|31770.35|31944.66|31944.66|31687.23|31687.23|0
1646837700000|2022-03-09 14:55:00|31778.96|31778.96|31840.28|31840.28|31868.92|31868.92|31770.35|31770.35|0
1646838000000|2022-03-09 15:00:00|31874.73|31874.73|31848.89|31848.89|31911.99|31911.99|31823.81|31823.81|0
1646838300000|2022-03-09 15:05:00|31844.59|31844.59|31779.44|31779.44|31844.59|31844.59|31709.52|31709.52|0
1646838600000|2022-03-09 15:10:00|31775.14|31775.14|31791.61|31791.61|31839.26|31839.26|31775.14|31775.14|0
1646838900000|2022-03-09 15:15:00|31787.3|31787.3|31737.13|31737.13|31825.31|31825.31|31737.13|31737.13|0
1646839200000|2022-03-09 15:20:00|31745.74|31745.74|31736.86|31736.86|31779.44|31779.44|31683.4|31683.4|0
1646839500000|2022-03-09 15:25:00|31741.16|31741.16|31836.45|31836.45|31840.76|31840.76|31741.16|31741.16|0
1646839800000|2022-03-09 15:30:00|31840.76|31840.76|31733.58|31733.58|31842.54|31842.54|31724.96|31724.96|0
1646840100000|2022-03-09 15:35:00|31729.27|31729.27|31743.21|31743.21|31766.52|31766.52|31724.96|31724.96|0
1646840400000|2022-03-09 15:40:00|31747.52|31747.52|31752.85|31752.85|31767.55|31767.55|31728.52|31728.52|0
1646840700000|2022-03-09 15:45:00|31757.16|31757.16|31821.28|31821.28|31822.03|31822.03|31757.16|31757.16|0
1646841000000|2022-03-09 15:50:00|31825.58|31825.58|31796.19|31796.19|31829.14|31829.14|31781.49|31781.49|0
1646841300000|2022-03-09 15:55:00|31791.88|31791.88|31780.74|31780.74|31806.58|31806.58|31760.71|31760.71|0
1646841600000|2022-03-09 16:00:00|31772.13|31772.13|31781.49|31781.49|31791.13|31791.13|31746.02|31746.02|0
1646841900000|2022-03-09 16:05:00|31777.19|31777.19|31741.71|31741.71|31794.41|31794.41|31737.4|31737.4|0
1646842200000|2022-03-09 16:10:00|31746.02|31746.02|31713.07|31713.07|31747.79|31747.79|31697.62|31697.62|0
1646842500000|2022-03-09 16:15:00|31717.38|31717.38|31811.64|31811.64|31828.87|31828.87|31702.68|31702.68|0
1646842800000|2022-03-09 16:20:00|31815.95|31815.95|31748.27|31748.27|31822.03|31822.03|31742.19|31742.19|0
1646843100000|2022-03-09 16:25:00|31754.36|31754.36|31766.52|31766.52|31810.61|31810.61|31743.21|31743.21|0
1646900100000|2022-03-10 08:15:00|31851.42|31851.42|31895.99|31895.99|31895.99|31895.99|31755.38|31755.38|0
1646900400000|2022-03-10 08:20:00|31904.6|31904.6|31885.6|31885.6|31915.75|31915.75|31851.9|31851.9|0
1646900700000|2022-03-10 08:25:00|31889.91|31889.91|31913.97|31913.97|31939.06|31939.06|31861.27|31861.27|0
1646901000000|2022-03-10 08:30:00|31905.36|31905.36|31831.6|31831.6|31912.94|31912.94|31761.4|31761.4|0
1646901300000|2022-03-10 08:35:00|31833.38|31833.38|31824.76|31824.76|31866.33|31866.33|31801.18|31801.18|0
1646901600000|2022-03-10 08:40:00|31833.38|31833.38|31876.99|31876.99|31878.77|31878.77|31810.34|31810.34|0
1646901900000|2022-03-10 08:45:00|31894.21|31894.21|31741.16|31741.16|31897.77|31897.77|31741.16|31741.16|0
1646902200000|2022-03-10 08:50:00|31749.78|31749.78|31777.12|31777.12|31783.96|31783.96|31733.03|31733.03|0
1646902500000|2022-03-10 08:55:00|31785.73|31785.73|31787.78|31787.78|31844.79|31844.79|31768.51|31768.51|0
1646902800000|2022-03-10 09:00:00|31792.09|31792.09|31998.12|31998.12|31998.12|31998.12|31792.09|31792.09|0
1646903100000|2022-03-10 09:05:00|31993.81|31993.81|32090.6|32090.6|32105.3|32105.3|31968.72|31968.72|0
1646903400000|2022-03-10 09:10:00|32081.99|32081.99|32017.12|32017.12|32120|32120|32017.12|32017.12|0
1646903700000|2022-03-10 09:15:00|32015.34|32015.34|32064.01|32064.01|32064.01|32064.01|32001.4|32001.4|0
1646904000000|2022-03-10 09:20:00|32068.32|32068.32|31977.34|31977.34|32068.32|32068.32|31969.48|31969.48|0
1646904300000|2022-03-10 09:25:00|31981.64|31981.64|31920.33|31920.33|32016.09|32016.09|31920.33|31920.33|0
1646904600000|2022-03-10 09:30:00|31916.02|31916.02|31934|31934|31945.14|31945.14|31870.91|31870.91|0
1646904900000|2022-03-10 09:35:00|31925.39|31925.39|31904.6|31904.6|31925.39|31925.39|31891.69|31891.69|0
1646905200000|2022-03-10 09:40:00|31908.16|31908.16|31904.6|31904.6|31945.41|31945.41|31900.3|31900.3|0
1646905500000|2022-03-10 09:45:00|31908.91|31908.91|31825.79|31825.79|31908.91|31908.91|31796.4|31796.4|0
1646905800000|2022-03-10 09:50:00|31843.02|31843.02|31789.29|31789.29|31890.66|31890.66|31778.9|31778.9|0
1646906100000|2022-03-10 09:55:00|31787.51|31787.51|31810.82|31810.82|31855.94|31855.94|31726.95|31726.95|0
1646906400000|2022-03-10 10:00:00|31806.51|31806.51|31845.55|31845.55|31868.85|31868.85|31774.59|31774.59|0
1646906700000|2022-03-10 10:05:00|31836.93|31836.93|31779.92|31779.92|31854.16|31854.16|31761.67|31761.67|0
1646907000000|2022-03-10 10:10:00|31778.15|31778.15|31706.17|31706.17|31817.93|31817.93|31706.17|31706.17|0
1646907300000|2022-03-10 10:15:00|31697.55|31697.55|31659.55|31659.55|31748.48|31748.48|31615.46|31615.46|0
1646907600000|2022-03-10 10:20:00|31657.77|31657.77|31643.83|31643.83|31685.39|31685.39|31605.82|31605.82|0
1646907900000|2022-03-10 10:25:00|31652.44|31652.44|31716.28|31716.28|31737.06|31737.06|31652.44|31652.44|0
1646908200000|2022-03-10 10:30:00|31707.67|31707.67|31717.31|31717.31|31721.62|31721.62|31671.44|31671.44|0
1646908500000|2022-03-10 10:35:00|31730.23|31730.23|31661.05|31661.05|31732.01|31732.01|31655.99|31655.99|0
1646908800000|2022-03-10 10:40:00|31652.44|31652.44|31733.78|31733.78|31742.4|31742.4|31652.44|31652.44|0
1646909100000|2022-03-10 10:45:00|31730.23|31730.23|31767.48|31767.48|31770.76|31770.76|31727.7|31727.7|0
1646909400000|2022-03-10 10:50:00|31776.1|31776.1|31757.84|31757.84|31776.1|31776.1|31745.95|31745.95|0
1646909700000|2022-03-10 10:55:00|31759.62|31759.62|31747.45|31747.45|31772.54|31772.54|31727.7|31727.7|0
1646910000000|2022-03-10 11:00:00|31751.76|31751.76|31753.54|31753.54|31770.01|31770.01|31747.45|31747.45|0
1646910300000|2022-03-10 11:05:00|31749.23|31749.23|31768.99|31768.99|31789.02|31789.02|31749.23|31749.23|0
1646910600000|2022-03-10 11:10:00|31777.6|31777.6|31771.79|31771.79|31808.02|31808.02|31764.68|31764.68|0
1646910900000|2022-03-10 11:15:00|31770.01|31770.01|31774.32|31774.32|31791.54|31791.54|31765.71|31765.71|0
1646911200000|2022-03-10 11:20:00|31770.01|31770.01|31756.07|31756.07|31774.05|31774.05|31747.45|31747.45|0
1646911500000|2022-03-10 11:25:00|31751.76|31751.76|31762.15|31762.15|31802.69|31802.69|31751.76|31751.76|0
1646911800000|2022-03-10 11:30:00|31766.46|31766.46|31770.76|31770.76|31770.76|31770.76|31753.54|31753.54|0
1646912100000|2022-03-10 11:35:00|31766.46|31766.46|31804.19|31804.19|31813.08|31813.08|31753.54|31753.54|0
1646912400000|2022-03-10 11:40:00|31799.88|31799.88|31788.74|31788.74|31810.27|31810.27|31775.82|31775.82|0
1646912700000|2022-03-10 11:45:00|31790.52|31790.52|31819.64|31819.64|31823.19|31823.19|31780.13|31780.13|0
1646913000000|2022-03-10 11:50:00|31821.42|31821.42|31746.16|31746.16|31834.34|31834.34|31746.16|31746.16|0
1646913300000|2022-03-10 11:55:00|31750.46|31750.46|31790.25|31790.25|31790.25|31790.25|31743.63|31743.63|0
1646913600000|2022-03-10 12:00:00|31794.55|31794.55|31717.52|31717.52|31794.55|31794.55|31700.29|31700.29|0
1646913900000|2022-03-10 12:05:00|31719.29|31719.29|31750.46|31750.46|31760.85|31760.85|31719.29|31719.29|0
1646914200000|2022-03-10 12:10:00|31746.16|31746.16|31779.1|31779.1|31792.02|31792.02|31746.16|31746.16|0
1646914500000|2022-03-10 12:15:00|31770.49|31770.49|31794.83|31794.83|31812.05|31812.05|31751.49|31751.49|0
1646914800000|2022-03-10 12:20:00|31787.72|31787.72|31770.49|31770.49|31787.72|31787.72|31761.88|31761.88|0
1646915100000|2022-03-10 12:25:00|31761.88|31761.88|31785.94|31785.94|31803.17|31803.17|31731.73|31731.73|0
1646915400000|2022-03-10 12:30:00|31773.02|31773.02|31749.71|31749.71|31785.94|31785.94|31741.1|31741.1|0
1646915700000|2022-03-10 12:35:00|31758.32|31758.32|31740.82|31740.82|31758.32|31758.32|31740.82|31740.82|0
1646916000000|2022-03-10 12:40:00|31749.44|31749.44|31758.32|31758.32|31761.88|31761.88|31716.01|31716.01|0
1646916300000|2022-03-10 12:45:00|31760.1|31760.1|31712.73|31712.73|31764.41|31764.41|31566.99|31566.99|0
1646916600000|2022-03-10 12:50:00|31725.65|31725.65|31709.93|31709.93|31729.96|31729.96|31691.2|31691.2|0
1646916900000|2022-03-10 12:55:00|31714.23|31714.23|31728.93|31728.93|31736.79|31736.79|31645.06|31645.06|0
1646917200000|2022-03-10 13:00:00|31720.32|31720.32|31743.63|31743.63|31756.55|31756.55|31720.32|31720.32|0
1646917500000|2022-03-10 13:05:00|31739.32|31739.32|31745.4|31745.4|31765.43|31765.43|31723.87|31723.87|0
1646917800000|2022-03-10 13:10:00|31749.71|31749.71|31747.18|31747.18|31762.63|31762.63|31709.93|31709.93|0
1646918100000|2022-03-10 13:15:00|31742.87|31742.87|31785.94|31785.94|31785.94|31785.94|31742.87|31742.87|0
1646918400000|2022-03-10 13:20:00|31794.55|31794.55|31910.35|31910.35|31910.35|31910.35|31794.55|31794.55|0
1646918700000|2022-03-10 13:25:00|31912.13|31912.13|31894.15|31894.15|31933.66|31933.66|31870.84|31870.84|0
1646919000000|2022-03-10 13:30:00|31902.76|31902.76|31903.79|31903.79|31912.4|31912.4|31870.84|31870.84|0
1646919300000|2022-03-10 13:35:00|31899.48|31899.48|31895.17|31895.17|31905.56|31905.56|31865.78|31865.78|0
1646919600000|2022-03-10 13:40:00|31899.48|31899.48|31980.82|31980.82|31980.82|31980.82|31899.48|31899.48|0
1646919900000|2022-03-10 13:45:00|31985.13|31985.13|31983.63|31983.63|32056.08|32056.08|31969.68|31969.68|0
1646920200000|2022-03-10 13:50:00|31992.24|31992.24|32008.71|32008.71|32021.63|32021.63|31957.79|31957.79|0
1646920500000|2022-03-10 13:55:00|32000.1|32000.1|32017.33|32017.33|32025.94|32025.94|31991.49|31991.49|0
1646920800000|2022-03-10 14:00:00|32021.63|32021.63|32074.33|32074.33|32074.33|32074.33|32021.63|32021.63|0
1646921100000|2022-03-10 14:05:00|32072.56|32072.56|32036.33|32036.33|32081.17|32081.17|32019.1|32019.1|0
1646921400000|2022-03-10 14:10:00|32040.63|32040.63|32040.63|32040.63|32044.94|32044.94|32032.02|32032.02|0
1646921700000|2022-03-10 14:15:00|32023.41|32023.41|32021.63|32021.63|32030.24|32030.24|31997.57|31997.57|0
1646922000000|2022-03-10 14:20:00|32025.94|32025.94|32051.03|32051.03|32055.33|32055.33|32025.94|32025.94|0
1646922300000|2022-03-10 14:25:00|32025.94|32025.94|32016.3|32016.3|32030.24|32030.24|31961.07|31961.07|0
1646922600000|2022-03-10 14:30:00|32019.85|32019.85|32088.76|32088.76|32088.76|32088.76|31967.15|31967.15|0
1646922900000|2022-03-10 14:35:00|32094.09|32094.09|32044.67|32044.67|32139.96|32139.96|32029.97|32029.97|0
1646923200000|2022-03-10 14:40:00|32061.89|32061.89|32190.88|32190.88|32199.5|32199.5|32061.14|32061.14|0
1646923500000|2022-03-10 14:45:00|32186.58|32186.58|32246.87|32246.87|32255.48|32255.48|32180.49|32180.49|0
1646923800000|2022-03-10 14:50:00|32255.48|32255.48|32349.74|32349.74|32360.13|32360.13|32236.48|32236.48|0
1646924100000|2022-03-10 14:55:00|32332.52|32332.52|32387.54|32387.54|32418.44|32418.44|32306.68|32306.68|0
1646924400000|2022-03-10 15:00:00|32396.16|32396.16|32358.63|32358.63|32423.5|32423.5|32350.02|32350.02|0
1646924700000|2022-03-10 15:05:00|32355.07|32355.07|32417.42|32417.42|32417.42|32417.42|32342.16|32342.16|0
1646925000000|2022-03-10 15:10:00|32421.72|32421.72|32377.63|32377.63|32426.03|32426.03|32370.8|32370.8|0
1646925300000|2022-03-10 15:15:00|32369.02|32369.02|32348.24|32348.24|32382.69|32382.69|32329.99|32329.99|0
1646925600000|2022-03-10 15:20:00|32356.85|32356.85|32314.27|32314.27|32361.16|32361.16|32299.57|32299.57|0
1646925900000|2022-03-10 15:25:00|32318.57|32318.57|32353.78|32353.78|32380.91|32380.91|32318.57|32318.57|0
1646926200000|2022-03-10 15:30:00|32358.08|32358.08|32396.09|32396.09|32421.93|32421.93|32353.78|32353.78|0
1646926500000|2022-03-10 15:35:00|32404.7|32404.7|32399.37|32399.37|32404.7|32404.7|32372.51|32372.51|0
1646926800000|2022-03-10 15:40:00|32395.06|32395.06|32422.68|32422.68|32440.93|32440.93|32395.06|32395.06|0
1646927100000|2022-03-10 15:45:00|32426.23|32426.23|32384.67|32384.67|32426.23|32426.23|32380.37|32380.37|0
1646927400000|2022-03-10 15:50:00|32386.45|32386.45|32377.09|32377.09|32395.06|32395.06|32369.23|32369.23|0
1646927700000|2022-03-10 15:55:00|32385.7|32385.7|32302.85|32302.85|32385.7|32385.7|32296.02|32296.02|0
1646928000000|2022-03-10 16:00:00|32298.54|32298.54|32255.21|32255.21|32339.08|32339.08|32233.67|32233.67|0
1646928300000|2022-03-10 16:05:00|32256.98|32256.98|32244.06|32244.06|32293.21|32293.21|32240.51|32240.51|0
1646928600000|2022-03-10 16:10:00|32248.37|32248.37|32225.06|32225.06|32248.37|32248.37|32206.06|32206.06|0
1646928900000|2022-03-10 16:15:00|32221.51|32221.51|32213.65|32213.65|32221.51|32221.51|32200.73|32200.73|0
1646929200000|2022-03-10 16:20:00|32215.42|32215.42|32198.2|32198.2|32249.12|32249.12|32194.64|32194.64|0
1646929500000|2022-03-10 16:25:00|32193.89|32193.89|32146.25|32146.25|32198.2|32198.2|32088.49|32088.49|0
1646986500000|2022-03-11 08:15:00|32495.48|32495.48|32224.31|32224.31|32518.79|32518.79|32199.22|32199.22|0
1646986800000|2022-03-11 08:20:00|32228.62|32228.62|32176.19|32176.19|32241.54|32241.54|32071.26|32071.26|0
1646987100000|2022-03-11 08:25:00|32189.11|32189.11|32274|32274|32285.9|32285.9|32189.11|32189.11|0
1646987400000|2022-03-11 08:30:00|32256.78|32256.78|32286.44|32286.44|32299.36|32299.36|32236|32236|0
1646987700000|2022-03-11 08:35:00|32290.75|32290.75|32245.64|32245.64|32323.7|32323.7|32218.02|32218.02|0
1646988000000|2022-03-11 08:40:00|32254.25|32254.25|32299.36|32299.36|32299.36|32299.36|32228.41|32228.41|0
1646988300000|2022-03-11 08:45:00|32295.06|32295.06|32274.28|32274.28|32346.73|32346.73|32274.28|32274.28|0
1646988600000|2022-03-11 08:50:00|32291.5|32291.5|32342.7|32342.7|32363.48|32363.48|32291.5|32291.5|0
1646988900000|2022-03-11 08:55:00|32347.01|32347.01|32383.51|32383.51|32395.4|32395.4|32342.7|32342.7|0
1646989200000|2022-03-11 09:00:00|32392.12|32392.12|32313.04|32313.04|32413.66|32413.66|32304.42|32304.42|0
1646989500000|2022-03-11 09:05:00|32314.81|32314.81|32324.45|32324.45|32362.46|32362.46|32306.2|32306.2|0
1646989800000|2022-03-11 09:10:00|32315.84|32315.84|32379.96|32379.96|32384.26|32384.26|32314.06|32314.06|0
1646990100000|2022-03-11 09:15:00|32384.26|32384.26|32354.87|32354.87|32386.04|32386.04|32354.87|32354.87|0
1646990400000|2022-03-11 09:20:00|32359.18|32359.18|32352.34|32352.34|32379.96|32379.96|32339.42|32339.42|0
1646990700000|2022-03-11 09:25:00|32343.73|32343.73|32298.61|32298.61|32369.57|32369.57|32298.61|32298.61|0
1646991000000|2022-03-11 09:30:00|32300.39|32300.39|32256.3|32256.3|32315.09|32315.09|32250.22|32250.22|0
1646991300000|2022-03-11 09:35:00|32269.22|32269.22|32273.8|32273.8|32296.08|32296.08|32269.22|32269.22|0
1646991600000|2022-03-11 09:40:00|32291.02|32291.02|32259.85|32259.85|32291.02|32291.02|32238.32|32238.32|0
1646991900000|2022-03-11 09:45:00|32255.55|32255.55|32285.69|32285.69|32297.11|32297.11|32246.93|32246.93|0
1646992200000|2022-03-11 09:50:00|32290|32290|32355.14|32355.14|32365.53|32365.53|32278.1|32278.1|0
1646992500000|2022-03-11 09:55:00|32351.59|32351.59|32367.31|32367.31|32384.54|32384.54|32342.97|32342.97|0
1646992800000|2022-03-11 10:00:00|32380.23|32380.23|32354.39|32354.39|32392.4|32392.4|32354.39|32354.39|0
1646993100000|2022-03-11 10:05:00|32337.92|32337.92|32328.28|32328.28|32363.75|32363.75|32326.77|32326.77|0
1646993400000|2022-03-11 10:10:00|32334.36|32334.36|32301.41|32301.41|32349.06|32349.06|32301.41|32301.41|0
1646993700000|2022-03-11 10:15:00|32310.03|32310.03|32341.2|32341.2|32349.81|32349.81|32310.03|32310.03|0
1646994000000|2022-03-11 10:20:00|32342.97|32342.97|32393.9|32393.9|32393.9|32393.9|32342.97|32342.97|0
1646994300000|2022-03-11 10:25:00|32395.68|32395.68|32382.76|32382.76|32450.91|32450.91|32374.14|32374.14|0
1646994600000|2022-03-11 10:30:00|32387.06|32387.06|32371.07|32371.07|32387.06|32387.06|32353.84|32353.84|0
1646994900000|2022-03-11 10:35:00|32366.76|32366.76|32342.16|32342.16|32369.29|32369.29|32312.76|32312.76|0
1646995200000|2022-03-11 10:40:00|32337.85|32337.85|32340.38|32340.38|32363.69|32363.69|32329.99|32329.99|0
1646995500000|2022-03-11 10:45:00|32323.15|32323.15|32379.41|32379.41|32379.41|32379.41|32323.15|32323.15|0
1646995800000|2022-03-11 10:50:00|32370.8|32370.8|32276.26|32276.26|32370.8|32370.8|32271.95|32271.95|0
1646996100000|2022-03-11 10:55:00|32278.04|32278.04|32308.46|32308.46|32318.85|32318.85|32269.42|32269.42|0
1646996400000|2022-03-11 11:00:00|32314.54|32314.54|32291.23|32291.23|32320.62|32320.62|32291.23|32291.23|0
1646996700000|2022-03-11 11:05:00|32286.92|32286.92|32330.26|32330.26|32356.1|32356.1|32257.53|32257.53|0
1646997000000|2022-03-11 11:10:00|32334.57|32334.57|32337.37|32337.37|32341.68|32341.68|32310.51|32310.51|0
1646997300000|2022-03-11 11:15:00|32341.68|32341.68|32328.76|32328.76|32343.45|32343.45|32322.67|32322.67|0
1646997600000|2022-03-11 11:20:00|32326.98|32326.98|32516.05|32516.05|32570.26|32570.26|32325.2|32325.2|0
1646997900000|2022-03-11 11:25:00|32498.83|32498.83|32445.1|32445.1|32720.3|32720.3|32339.69|32339.69|0
1646998200000|2022-03-11 11:30:00|32440.79|32440.79|32606.01|32606.01|32616.4|32616.4|32390.62|32390.62|0
1646998500000|2022-03-11 11:35:00|32597.4|32597.4|32546.95|32546.95|32601.7|32601.7|32502.86|32502.86|0
1646998800000|2022-03-11 11:40:00|32548.73|32548.73|32565.2|32565.2|32617.9|32617.9|32548.73|32548.73|0
1646999100000|2022-03-11 11:45:00|32560.89|32560.89|32534.03|32534.03|32615.37|32615.37|32524.67|32524.67|0
1646999400000|2022-03-11 11:50:00|32521.11|32521.11|32474.22|32474.22|32530.48|32530.48|32433.68|32433.68|0
1646999700000|2022-03-11 11:55:00|32478.53|32478.53|32505.39|32505.39|32526.92|32526.92|32437.99|32437.99|0
1647000000000|2022-03-11 12:00:00|32496.78|32496.78|32444.07|32444.07|32515.78|32515.78|32420.49|32420.49|0
1647000300000|2022-03-11 12:05:00|32454.46|32454.46|32517.83|32517.83|32517.83|32517.83|32454.46|32454.46|0
1647000600000|2022-03-11 12:10:00|32523.16|32523.16|32488.44|32488.44|32577.64|32577.64|32488.44|32488.44|0
1647000900000|2022-03-11 12:15:00|32479.82|32479.82|32418.71|32418.71|32505.66|32505.66|32415.43|32415.43|0
1647001200000|2022-03-11 12:20:00|32423.02|32423.02|32398.69|32398.69|32423.02|32423.02|32373.6|32373.6|0
1647001500000|2022-03-11 12:25:00|32388.3|32388.3|32372.57|32372.57|32400.19|32400.19|32345.71|32345.71|0
1647001800000|2022-03-11 12:30:00|32376.88|32376.88|32346.73|32346.73|32385.49|32385.49|32338.12|32338.12|0
1647002100000|2022-03-11 12:35:00|32359.65|32359.65|32402.72|32402.72|32402.72|32402.72|32346.73|32346.73|0
1647002400000|2022-03-11 12:40:00|32399.16|32399.16|32401.69|32401.69|32401.69|32401.69|32376.61|32376.61|0
1647002700000|2022-03-11 12:45:00|32388.77|32388.77|32386.25|32386.25|32404.22|32404.22|32377.63|32377.63|0
1647003000000|2022-03-11 12:50:00|32377.63|32377.63|32379.14|32379.14|32379.14|32379.14|32357.6|32357.6|0
1647003300000|2022-03-11 12:55:00|32374.83|32374.83|32380.91|32380.91|32385.22|32385.22|32354.8|32354.8|0
1647003600000|2022-03-11 13:00:00|32384.47|32384.47|32402.72|32402.72|32402.72|32402.72|32343.93|32343.93|0
1647003900000|2022-03-11 13:05:00|32410.58|32410.58|32423.5|32423.5|32434.64|32434.64|32381.19|32381.19|0
1647004200000|2022-03-11 13:10:00|32427.81|32427.81|32389.05|32389.05|32435.67|32435.67|32389.05|32389.05|0
1647004500000|2022-03-11 13:15:00|32385.49|32385.49|32408.8|32408.8|32430.61|32430.61|32376.88|32376.88|0
1647004800000|2022-03-11 13:20:00|32413.11|32413.11|32435.67|32435.67|32436.69|32436.69|32413.11|32413.11|0
1647005100000|2022-03-11 13:25:00|32439.97|32439.97|32430.34|32430.34|32451.12|32451.12|32413.86|32413.86|0
1647005400000|2022-03-11 13:30:00|32440.73|32440.73|32438.95|32438.95|32465.81|32465.81|32432.11|32432.11|0
1647005700000|2022-03-11 13:35:00|32437.17|32437.17|32461.51|32461.51|32463.28|32463.28|32434.64|32434.64|0
1647006000000|2022-03-11 13:40:00|32457.2|32457.2|32465.81|32465.81|32467.59|32467.59|32449.34|32449.34|0
1647006300000|2022-03-11 13:45:00|32470.12|32470.12|32429.58|32429.58|32477.23|32477.23|32416.94|32416.94|0
1647006600000|2022-03-11 13:50:00|32433.89|32433.89|32450.36|32450.36|32463.28|32463.28|32433.89|32433.89|0
1647006900000|2022-03-11 13:55:00|32441.75|32441.75|32405.52|32405.52|32454.67|32454.67|32405.52|32405.52|0
1647007200000|2022-03-11 14:00:00|32407.3|32407.3|32413.38|32413.38|32439.97|32439.97|32407.3|32407.3|0
1647007500000|2022-03-11 14:05:00|32409.83|32409.83|32424.52|32424.52|32439.22|32439.22|32409.83|32409.83|0
1647007800000|2022-03-11 14:10:00|32428.83|32428.83|32360.41|32360.41|32428.83|32428.83|32338.6|32338.6|0
1647008100000|2022-03-11 14:15:00|32369.02|32369.02|32330.74|32330.74|32371.55|32371.55|32330.74|32330.74|0
1647008400000|2022-03-11 14:20:00|32339.35|32339.35|32340.11|32340.11|32358.36|32358.36|32339.35|32339.35|0
1647008700000|2022-03-11 14:25:00|32331.49|32331.49|32340.38|32340.38|32370.52|32370.52|32306.41|32306.41|0
1647009000000|2022-03-11 14:30:00|32344.68|32344.68|32444.01|32444.01|32465.54|32465.54|32336.07|32336.07|0
1647009300000|2022-03-11 14:35:00|32431.09|32431.09|32389.25|32389.25|32445.51|32445.51|32379.89|32379.89|0
1647009600000|2022-03-11 14:40:00|32376.33|32376.33|32357.06|32357.06|32376.33|32376.33|32306.88|32306.88|0
1647009900000|2022-03-11 14:45:00|32352.75|32352.75|32447.77|32447.77|32447.77|32447.77|32352.75|32352.75|0
1647010200000|2022-03-11 14:50:00|32444.21|32444.21|32360.34|32360.34|32444.21|32444.21|32351.73|32351.73|0
1647010500000|2022-03-11 14:55:00|32351.73|32351.73|32421.93|32421.93|32434.85|32434.85|32348.17|32348.17|0
1647010800000|2022-03-11 15:00:00|32420.15|32420.15|32364.92|32364.92|32424.46|32424.46|32334.77|32334.77|0
1647011100000|2022-03-11 15:05:00|32360.61|32360.61|32365.94|32365.94|32402.17|32402.17|32351.25|32351.25|0
1647011400000|2022-03-11 15:10:00|32374.56|32374.56|32426.23|32426.23|32447.77|32447.77|32364.17|32364.17|0
1647011700000|2022-03-11 15:15:00|32422.68|32422.68|32435.87|32435.87|32463.49|32463.49|32413.32|32413.32|0
1647012000000|2022-03-11 15:20:00|32431.57|32431.57|32407.23|32407.23|32444.49|32444.49|32394.31|32394.31|0
1647012300000|2022-03-11 15:25:00|32411.54|32411.54|32433.82|32433.82|32442.44|32442.44|32387.96|32387.96|0
1647012600000|2022-03-11 15:30:00|32438.13|32438.13|32513.39|32513.39|32515.92|32515.92|32431.29|32431.29|0
1647012900000|2022-03-11 15:35:00|32526.31|32526.31|32421.66|32421.66|32526.31|32526.31|32421.66|32421.66|0
1647013200000|2022-03-11 15:40:00|32430.27|32430.27|32452.07|32452.07|32468.55|32468.55|32430.27|32430.27|0
1647013500000|2022-03-11 15:45:00|32453.85|32453.85|32475.38|32475.38|32503.27|32503.27|32447.77|32447.77|0
1647013800000|2022-03-11 15:50:00|32471.08|32471.08|32495.14|32495.14|32499.44|32499.44|32458.91|32458.91|0
1647014100000|2022-03-11 15:55:00|32493.36|32493.36|32311.94|32311.94|32493.36|32493.36|32271.41|32271.41|0
1647014400000|2022-03-11 16:00:00|32307.64|32307.64|32069.21|32069.21|32324.86|32324.86|32026.14|32026.14|0
1647014700000|2022-03-11 16:05:00|32047.68|32047.68|31690.24|31690.24|32047.68|32047.68|31640.17|31640.17|0
1647015000000|2022-03-11 16:10:00|31694.55|31694.55|31856.14|31856.14|31869.06|31869.06|31638.29|31638.29|0
1647015300000|2022-03-11 16:15:00|31847.53|31847.53|31840.42|31840.42|31928.6|31928.6|31793.8|31793.8|0
1647015600000|2022-03-11 16:20:00|31836.11|31836.11|31840.52|31840.52|31866.26|31866.26|31824.7|31824.7|0
1647015900000|2022-03-11 16:25:00|31844.08|31844.08|31863.73|31863.73|31863.73|31863.73|31742.12|31742.12|0
1647245700000|2022-03-14 08:15:00|31319.68|31319.68|31260.89|31260.89|31329.31|31329.31|31236.55|31236.55|0
1647246000000|2022-03-14 08:20:00|31256.58|31256.58|31277.09|31277.09|31396.44|31396.44|31230.74|31230.74|0
1647246300000|2022-03-14 08:25:00|31271.76|31271.76|31136.21|31136.21|31271.76|31271.76|31113.65|31113.65|0
1647246600000|2022-03-14 08:30:00|31127.59|31127.59|31056.37|31056.37|31137.98|31137.98|31050.28|31050.28|0
1647246900000|2022-03-14 08:35:00|31054.59|31054.59|31113.65|31113.65|31113.65|31113.65|31009.75|31009.75|0
1647247200000|2022-03-14 08:40:00|31122.26|31122.26|31178.25|31178.25|31178.25|31178.25|31118.71|31118.71|0
1647247500000|2022-03-14 08:45:00|31182.55|31182.55|31326.72|31326.72|31336.36|31336.36|31169.63|31169.63|0
1647247800000|2022-03-14 08:50:00|31331.02|31331.02|31266.91|31266.91|31393.37|31393.37|31253.99|31253.99|0
1647248100000|2022-03-14 08:55:00|31279.83|31279.83|31299.85|31299.85|31314.55|31314.55|31230.68|31230.68|0
1647248400000|2022-03-14 09:00:00|31305.19|31305.19|31257.81|31257.81|31326.24|31326.24|31253.51|31253.51|0
1647248700000|2022-03-14 09:05:00|31256.04|31256.04|31262.12|31262.12|31288.98|31288.98|31241.34|31241.34|0
1647249000000|2022-03-14 09:10:00|31253.51|31253.51|31353.1|31353.1|31390.08|31390.08|31245.65|31245.65|0
1647249300000|2022-03-14 09:15:00|31348.8|31348.8|31342.71|31342.71|31385.03|31385.03|31342.71|31342.71|0
1647249600000|2022-03-14 09:20:00|31351.33|31351.33|31430.14|31430.14|31444.84|31444.84|31347.02|31347.02|0
1647249900000|2022-03-14 09:25:00|31438.75|31438.75|31517.57|31517.57|31534.79|31534.79|31438.75|31438.75|0
1647250200000|2022-03-14 09:30:00|31519.34|31519.34|31573.07|31573.07|31573.07|31573.07|31451.95|31451.95|0
1647250500000|2022-03-14 09:35:00|31560.15|31560.15|31600.69|31600.69|31602.47|31602.47|31541.15|31541.15|0
1647250800000|2022-03-14 09:40:00|31606.02|31606.02|31659|31659|31705.62|31705.62|31606.02|31606.02|0
1647251100000|2022-03-14 09:45:00|31657.22|31657.22|31739.59|31739.59|31749.23|31749.23|31655.44|31655.44|0
1647251400000|2022-03-14 09:50:00|31752.51|31752.51|31784.43|31784.43|31793.04|31793.04|31717.03|31717.03|0
1647251700000|2022-03-14 09:55:00|31788.74|31788.74|31782.38|31782.38|31818.88|31818.88|31756.54|31756.54|0
1647252000000|2022-03-14 10:00:00|31786.69|31786.69|31770.21|31770.21|31798.85|31798.85|31755.52|31755.52|0
1647252300000|2022-03-14 10:05:00|31774.52|31774.52|31692.15|31692.15|31778.83|31778.83|31692.15|31692.15|0
1647252600000|2022-03-14 10:10:00|31687.84|31687.84|31658.45|31658.45|31692.15|31692.15|31654.9|31654.9|0
1647252900000|2022-03-14 10:15:00|31671.37|31671.37|31678.21|31678.21|31726.6|31726.6|31671.37|31671.37|0
1647253200000|2022-03-14 10:20:00|31669.59|31669.59|31597.13|31597.13|31669.59|31669.59|31597.13|31597.13|0
1647253500000|2022-03-14 10:25:00|31588.52|31588.52|31612.58|31612.58|31612.58|31612.58|31556.33|31556.33|0
1647253800000|2022-03-14 10:30:00|31603.97|31603.97|31605.75|31605.75|31667.82|31667.82|31579.91|31579.91|0
1647254100000|2022-03-14 10:35:00|31588.52|31588.52|31608.28|31608.28|31631.59|31631.59|31567.74|31567.74|0
1647254400000|2022-03-14 10:40:00|31612.58|31612.58|31674.92|31674.92|31686.07|31686.07|31603.97|31603.97|0
1647254700000|2022-03-14 10:45:00|31670.62|31670.62|31694.95|31694.95|31694.95|31694.95|31662|31662|0
1647255000000|2022-03-14 10:50:00|31693.18|31693.18|31692.9|31692.9|31701.79|31701.79|31658.45|31658.45|0
1647255300000|2022-03-14 10:55:00|31697.21|31697.21|31634.12|31634.12|31701.52|31701.52|31625.5|31625.5|0
1647255600000|2022-03-14 11:00:00|31638.42|31638.42|31627.28|31627.28|31650.59|31650.59|31608.28|31608.28|0
1647255900000|2022-03-14 11:05:00|31635.89|31635.89|31631.59|31631.59|31674.65|31674.65|31631.59|31631.59|0
1647256200000|2022-03-14 11:10:00|31640.2|31640.2|31644.51|31644.51|31672.12|31672.12|31631.59|31631.59|0
1647256500000|2022-03-14 11:15:00|31635.89|31635.89|31585.72|31585.72|31635.89|31635.89|31585.72|31585.72|0
1647256800000|2022-03-14 11:20:00|31594.33|31594.33|31581.41|31581.41|31596.11|31596.11|31544.16|31544.16|0
1647257100000|2022-03-14 11:25:00|31585.72|31585.72|31505.13|31505.13|31585.72|31585.72|31494.74|31494.74|0
1647257400000|2022-03-14 11:30:00|31496.51|31496.51|31504.38|31504.38|31548.47|31548.47|31496.51|31496.51|0
1647257700000|2022-03-14 11:35:00|31500.07|31500.07|31496.51|31496.51|31525.16|31525.16|31488.65|31488.65|0
1647258000000|2022-03-14 11:40:00|31500.82|31500.82|31512.99|31512.99|31531.24|31531.24|31500.82|31500.82|0
1647258300000|2022-03-14 11:45:00|31504.38|31504.38|31528.44|31528.44|31545.66|31545.66|31504.38|31504.38|0
1647258600000|2022-03-14 11:50:00|31545.66|31545.66|31541.36|31541.36|31570.75|31570.75|31519.07|31519.07|0
1647258900000|2022-03-14 11:55:00|31537.05|31537.05|31557.08|31557.08|31566.44|31566.44|31527.68|31527.68|0
1647259200000|2022-03-14 12:00:00|31548.47|31548.47|31566.72|31566.72|31569.25|31569.25|31531.24|31531.24|0
1647259500000|2022-03-14 12:05:00|31579.64|31579.64|31577.86|31577.86|31579.64|31579.64|31560.63|31560.63|0
1647259800000|2022-03-14 12:10:00|31573.55|31573.55|31571.77|31571.77|31597.61|31597.61|31550.24|31550.24|0
1647260100000|2022-03-14 12:15:00|31573.55|31573.55|31552.02|31552.02|31602.95|31602.95|31547.71|31547.71|0
1647260400000|2022-03-14 12:20:00|31556.33|31556.33|31531.24|31531.24|31556.33|31556.33|31526.93|31526.93|0
1647260700000|2022-03-14 12:25:00|31533.02|31533.02|31518.32|31518.32|31533.02|31533.02|31512.24|31512.24|0
1647261000000|2022-03-14 12:30:00|31509.71|31509.71|31504.65|31504.65|31517.57|31517.57|31489.95|31489.95|0
1647261300000|2022-03-14 12:35:00|31500.34|31500.34|31439.03|31439.03|31507.18|31507.18|31439.03|31439.03|0
1647261600000|2022-03-14 12:40:00|31440.8|31440.8|31400.27|31400.27|31444.36|31444.36|31400.27|31400.27|0
1647261900000|2022-03-14 12:45:00|31395.96|31395.96|31366.57|31366.57|31400.27|31400.27|31366.57|31366.57|0
1647262200000|2022-03-14 12:50:00|31362.26|31362.26|31372.92|31372.92|31401.57|31401.57|31362.26|31362.26|0
1647262500000|2022-03-14 12:55:00|31371.15|31371.15|31310.58|31310.58|31371.15|31371.15|31289.05|31289.05|0
1647262800000|2022-03-14 13:00:00|31306.28|31306.28|31290.56|31290.56|31306.28|31306.28|31269.02|31269.02|0
1647263100000|2022-03-14 13:05:00|31299.17|31299.17|31301.97|31301.97|31310.58|31310.58|31289.05|31289.05|0
1647263400000|2022-03-14 13:10:00|31306.28|31306.28|31328.83|31328.83|31337.45|31337.45|31305.53|31305.53|0
1647263700000|2022-03-14 13:15:00|31327.06|31327.06|31303.75|31303.75|31327.06|31327.06|31290.83|31290.83|0
1647264000000|2022-03-14 13:20:00|31308.05|31308.05|31305.53|31305.53|31311.61|31311.61|31292.61|31292.61|0
1647264300000|2022-03-14 13:25:00|31309.83|31309.83|31332.39|31332.39|31365.06|31365.06|31309.83|31309.83|0
1647264600000|2022-03-14 13:30:00|31349.62|31349.62|31234.09|31234.09|31380.79|31380.79|31201.14|31201.14|0
1647264900000|2022-03-14 13:35:00|31238.4|31238.4|31177.08|31177.08|31250.57|31250.57|31124.38|31124.38|0
1647265200000|2022-03-14 13:40:00|31168.47|31168.47|31231.56|31231.56|31244.48|31244.48|31145.91|31145.91|0
1647265500000|2022-03-14 13:45:00|31235.87|31235.87|31147.69|31147.69|31236.62|31236.62|31134.77|31134.77|0
1647265800000|2022-03-14 13:50:00|31152|31152|31219.12|31219.12|31282.97|31282.97|31152|31152|0
1647266100000|2022-03-14 13:55:00|31223.43|31223.43|31353.17|31353.17|31357.48|31357.48|31201.9|31201.9|0
1647266400000|2022-03-14 14:00:00|31361.78|31361.78|31376.48|31376.48|31417.01|31417.01|31327.33|31327.33|0
1647266700000|2022-03-14 14:05:00|31385.09|31385.09|31355.97|31355.97|31411.96|31411.96|31322.27|31322.27|0
1647267000000|2022-03-14 14:10:00|31351.67|31351.67|31330.89|31330.89|31368.89|31368.89|31322.27|31322.27|0
1647267300000|2022-03-14 14:15:00|31329.11|31329.11|31300.47|31300.47|31329.11|31329.11|31270.32|31270.32|0
1647267600000|2022-03-14 14:20:00|31309.08|31309.08|31317.97|31317.97|31336.7|31336.7|31296.16|31296.16|0
1647267900000|2022-03-14 14:25:00|31322.27|31322.27|31355.97|31355.97|31383.59|31383.59|31306.82|31306.82|0
1647268200000|2022-03-14 14:30:00|31347.36|31347.36|31317.21|31317.21|31357.75|31357.75|31309.35|31309.35|0
1647268500000|2022-03-14 14:35:00|31308.6|31308.6|31373.2|31373.2|31385.37|31385.37|31308.6|31308.6|0
1647268800000|2022-03-14 14:40:00|31364.58|31364.58|31416.54|31416.54|31425.15|31425.15|31315.44|31315.44|0
1647269100000|2022-03-14 14:45:00|31414.76|31414.76|31477.85|31477.85|31490.77|31490.77|31393.23|31393.23|0
1647269400000|2022-03-14 14:50:00|31476.07|31476.07|31539.17|31539.17|31547.03|31547.03|31476.07|31476.07|0
1647269700000|2022-03-14 14:55:00|31526.25|31526.25|31565.01|31565.01|31569.31|31569.31|31516.61|31516.61|0
1647270000000|2022-03-14 15:00:00|31556.39|31556.39|31551.33|31551.33|31578.95|31578.95|31538.42|31538.42|0
1647270300000|2022-03-14 15:05:00|31553.11|31553.11|31564.25|31564.25|31605.81|31605.81|31549.56|31549.56|0
1647270600000|2022-03-14 15:10:00|31568.56|31568.56|31591.87|31591.87|31596.18|31596.18|31555.64|31555.64|0
1647270900000|2022-03-14 15:15:00|31587.56|31587.56|31610.12|31610.12|31619.76|31619.76|31570.34|31570.34|0
1647271200000|2022-03-14 15:20:00|31605.81|31605.81|31582.5|31582.5|31618.73|31618.73|31564.53|31564.53|0
1647271500000|2022-03-14 15:25:00|31578.2|31578.2|31544.5|31544.5|31578.2|31578.2|31540.19|31540.19|0
1647271800000|2022-03-14 15:30:00|31540.94|31540.94|31541.7|31541.7|31558.92|31558.92|31504.44|31504.44|0
1647272100000|2022-03-14 15:35:00|31528.78|31528.78|31517.63|31517.63|31545.25|31545.25|31500.41|31500.41|0
1647272400000|2022-03-14 15:40:00|31513.33|31513.33|31533.36|31533.36|31545.25|31545.25|31503.21|31503.21|0
1647272700000|2022-03-14 15:45:00|31537.66|31537.66|31535.89|31535.89|31547.03|31547.03|31520.44|31520.44|0
1647273000000|2022-03-14 15:50:00|31531.58|31531.58|31546.28|31546.28|31547.03|31547.03|31500.41|31500.41|0
1647273300000|2022-03-14 15:55:00|31524.74|31524.74|31506.49|31506.49|31541.97|31541.97|31499.66|31499.66|0
1647273600000|2022-03-14 16:00:00|31504.72|31504.72|31521.46|31521.46|31553.11|31553.11|31496.1|31496.1|0
1647273900000|2022-03-14 16:05:00|31525.77|31525.77|31544.77|31544.77|31570.61|31570.61|31525.77|31525.77|0
1647274200000|2022-03-14 16:10:00|31553.38|31553.38|31498.9|31498.9|31553.38|31553.38|31497.13|31497.13|0
1647274500000|2022-03-14 16:15:00|31494.6|31494.6|31517.91|31517.91|31524.74|31524.74|31485.99|31485.99|0
1647274800000|2022-03-14 16:20:00|31526.52|31526.52|31565.28|31565.28|31565.28|31565.28|31511.82|31511.82|0
1647275100000|2022-03-14 16:25:00|31578.2|31578.2|31538.42|31538.42|31609.37|31609.37|31538.42|31538.42|0
1647332100000|2022-03-15 08:15:00|31169.7|31169.7|31157.26|31157.26|31208.46|31208.46|31119.25|31119.25|0
1647332400000|2022-03-15 08:20:00|31148.65|31148.65|31169.91|31169.91|31191.71|31191.71|31130.4|31130.4|0
1647332700000|2022-03-15 08:25:00|31178.52|31178.52|31283.38|31283.38|31296.3|31296.3|31178.52|31178.52|0
1647333000000|2022-03-15 08:30:00|31279.07|31279.07|31260.55|31260.55|31302.11|31302.11|31229.75|31229.75|0
1647333300000|2022-03-15 08:35:00|31273.47|31273.47|31327.68|31327.68|31344.9|31344.9|31261.3|31261.3|0
1647333600000|2022-03-15 08:40:00|31325.9|31325.9|31258.5|31258.5|31330.21|31330.21|31236.97|31236.97|0
1647333900000|2022-03-15 08:45:00|31262.81|31262.81|31425.29|31425.29|31434.93|31434.93|31262.81|31262.81|0
1647334200000|2022-03-15 08:50:00|31420.98|31420.98|31486.33|31486.33|31490.64|31490.64|31416.67|31416.67|0
1647334500000|2022-03-15 08:55:00|31490.64|31490.64|31457.21|31457.21|31503.08|31503.08|31429.59|31429.59|0
1647334800000|2022-03-15 09:00:00|31465.82|31465.82|31437.45|31437.45|31479.02|31479.02|31428.84|31428.84|0
1647335100000|2022-03-15 09:05:00|31428.84|31428.84|31459.53|31459.53|31464.59|31464.59|31407.31|31407.31|0
1647335400000|2022-03-15 09:10:00|31469.17|31469.17|31441.56|31441.56|31469.17|31469.17|31413.67|31413.67|0
1647335700000|2022-03-15 09:15:00|31438|31438|31361.99|31361.99|31463.84|31463.84|31361.99|31361.99|0
1647336000000|2022-03-15 09:20:00|31358.43|31358.43|31399.24|31399.24|31405.33|31405.33|31358.43|31358.43|0
1647336300000|2022-03-15 09:25:00|31403.55|31403.55|31424.33|31424.33|31449.42|31449.42|31399.24|31399.24|0
1647336600000|2022-03-15 09:30:00|31420.02|31420.02|31449.42|31449.42|31459.81|31459.81|31420.02|31420.02|0
1647336900000|2022-03-15 09:35:00|31447.64|31447.64|31481.61|31481.61|31481.61|31481.61|31430.41|31430.41|0
1647337200000|2022-03-15 09:40:00|31473|31473|31555.85|31555.85|31555.85|31555.85|31462.61|31462.61|0
1647337500000|2022-03-15 09:45:00|31534.31|31534.31|31587.77|31587.77|31600.69|31600.69|31534.31|31534.31|0
1647337800000|2022-03-15 09:50:00|31592.08|31592.08|31584.49|31584.49|31602.47|31602.47|31574.85|31574.85|0
1647338100000|2022-03-15 09:55:00|31593.1|31593.1|31612.1|31612.1|31616.41|31616.41|31582.71|31582.71|0
1647338400000|2022-03-15 10:00:00|31608.55|31608.55|31627.55|31627.55|31643.27|31643.27|31588.52|31588.52|0
1647338700000|2022-03-15 10:05:00|31636.17|31636.17|31683.81|31683.81|31692.42|31692.42|31636.17|31636.17|0
1647339000000|2022-03-15 10:10:00|31675.2|31675.2|31690.92|31690.92|31702.06|31702.06|31671.64|31671.64|0
1647339300000|2022-03-15 10:15:00|31687.36|31687.36|31652.64|31652.64|31700.28|31700.28|31636.17|31636.17|0
1647339600000|2022-03-15 10:20:00|31658.72|31658.72|31651.61|31651.61|31667.34|31667.34|31648.33|31648.33|0
1647339900000|2022-03-15 10:25:00|31660.23|31660.23|31664.53|31664.53|31682.79|31682.79|31660.23|31660.23|0
1647340200000|2022-03-15 10:30:00|31668.84|31668.84|31702.54|31702.54|31704.32|31704.32|31660.98|31660.98|0
1647340500000|2022-03-15 10:35:00|31700.76|31700.76|31743.08|31743.08|31764.61|31764.61|31700.76|31700.76|0
1647340800000|2022-03-15 10:40:00|31751.69|31751.69|31732.96|31732.96|31751.69|31751.69|31702.54|31702.54|0
1647341100000|2022-03-15 10:45:00|31720.04|31720.04|31732.21|31732.21|31734.74|31734.74|31704.59|31704.59|0
1647341400000|2022-03-15 10:50:00|31736.51|31736.51|31778.07|31778.07|31782.38|31782.38|31734.74|31734.74|0
1647341700000|2022-03-15 10:55:00|31779.85|31779.85|31733.98|31733.98|31790.24|31790.24|31733.98|31733.98|0
1647342000000|2022-03-15 11:00:00|31738.29|31738.29|31758.32|31758.32|31758.32|31758.32|31708.9|31708.9|0
1647342300000|2022-03-15 11:05:00|31766.93|31766.93|31793.04|31793.04|31795.57|31795.57|31749.71|31749.71|0
1647342600000|2022-03-15 11:10:00|31791.27|31791.27|31724.62|31724.62|31791.27|31791.27|31720.31|31720.31|0
1647342900000|2022-03-15 11:15:00|31728.93|31728.93|31672.67|31672.67|31730.7|31730.7|31672.67|31672.67|0
1647343200000|2022-03-15 11:20:00|31676.97|31676.97|31670.14|31670.14|31694.2|31694.2|31657.97|31657.97|0
1647343500000|2022-03-15 11:25:00|31673.69|31673.69|31670.14|31670.14|31688.39|31688.39|31648.61|31648.61|0
1647343800000|2022-03-15 11:30:00|31674.45|31674.45|31709.92|31709.92|31722.84|31722.84|31670.14|31670.14|0
1647344100000|2022-03-15 11:35:00|31714.23|31714.23|31698.78|31698.78|31733.23|31733.23|31678|31678|0
1647344400000|2022-03-15 11:40:00|31685.86|31685.86|31668.36|31668.36|31693.45|31693.45|31652.16|31652.16|0
1647344700000|2022-03-15 11:45:00|31664.06|31664.06|31690.92|31690.92|31695.23|31695.23|31655.44|31655.44|0
1647345000000|2022-03-15 11:50:00|31695.23|31695.23|31689.41|31689.41|31702.33|31702.33|31689.41|31689.41|0
1647345300000|2022-03-15 11:55:00|31687.64|31687.64|31696.25|31696.25|31702.33|31702.33|31674.72|31674.72|0
1647345600000|2022-03-15 12:00:00|31683.33|31683.33|31650.38|31650.38|31683.33|31683.33|31641.77|31641.77|0
1647345900000|2022-03-15 12:05:00|31653.94|31653.94|31678|31678|31688.39|31688.39|31653.94|31653.94|0
1647346200000|2022-03-15 12:10:00|31673.69|31673.69|31677.25|31677.25|31694.47|31694.47|31671.16|31671.16|0
1647346500000|2022-03-15 12:15:00|31672.94|31672.94|31706.64|31706.64|31706.64|31706.64|31672.94|31672.94|0
1647346800000|2022-03-15 12:20:00|31721.34|31721.34|31736.79|31736.79|31741.09|31741.09|31718.81|31718.81|0
1647347100000|2022-03-15 12:25:00|31742.87|31742.87|31742.87|31742.87|31746.42|31746.42|31742.12|31742.12|0
1647347400000|2022-03-15 12:30:00|31751.48|31751.48|31730.7|31730.7|31755.79|31755.79|31709.92|31709.92|0
1647347700000|2022-03-15 12:35:00|31726.4|31726.4|31820.39|31820.39|31824.69|31824.69|31726.4|31726.4|0
1647348000000|2022-03-15 12:40:00|31818.61|31818.61|31835.84|31835.84|31853.06|31853.06|31791.75|31791.75|0
1647348300000|2022-03-15 12:45:00|31831.53|31831.53|31892.09|31892.09|31927.57|31927.57|31831.53|31831.53|0
1647348600000|2022-03-15 12:50:00|31887.79|31887.79|31852.31|31852.31|31892.09|31892.09|31852.31|31852.31|0
1647348900000|2022-03-15 12:55:00|31854.09|31854.09|31853.33|31853.33|31879.17|31879.17|31836.86|31836.86|0
1647349200000|2022-03-15 13:00:00|31866.25|31866.25|31908.84|31908.84|31910.62|31910.62|31857.64|31857.64|0
1647349500000|2022-03-15 13:05:00|31904.53|31904.53|31864.75|31864.75|31919.23|31919.23|31864.75|31864.75|0
1647349800000|2022-03-15 13:10:00|31869.06|31869.06|31973.71|31973.71|31975.86|31975.86|31869.06|31869.06|0
1647350100000|2022-03-15 13:15:00|31978.02|31978.02|32069.48|32069.48|32069.48|32069.48|31973.71|31973.71|0
1647350400000|2022-03-15 13:20:00|32067.32|32067.32|32076.31|32076.31|32091.01|32091.01|32063.39|32063.39|0
1647350700000|2022-03-15 13:25:00|32095.32|32095.32|32097.09|32097.09|32135.85|32135.85|32044.39|32044.39|0
1647351000000|2022-03-15 13:30:00|32084.17|32084.17|31935.43|31935.43|32084.17|32084.17|31909.86|31909.86|0
1647351300000|2022-03-15 13:35:00|31918.2|31918.2|31954.43|31954.43|31994.97|31994.97|31905.28|31905.28|0
1647351600000|2022-03-15 13:40:00|31956.21|31956.21|31930.1|31930.1|31996.75|31996.75|31916.43|31916.43|0
1647351900000|2022-03-15 13:45:00|31934.41|31934.41|31977.74|31977.74|31977.74|31977.74|31912.87|31912.87|0
1647352200000|2022-03-15 13:50:00|31969.13|31969.13|31925.04|31925.04|31972.41|31972.41|31925.04|31925.04|0
1647352500000|2022-03-15 13:55:00|31916.43|31916.43|31933.65|31933.65|31965.58|31965.58|31904.26|31904.26|0
1647352800000|2022-03-15 14:00:00|31925.04|31925.04|31856.62|31856.62|31943.02|31943.02|31856.62|31856.62|0
1647353100000|2022-03-15 14:05:00|31865.23|31865.23|31853.81|31853.81|31869.53|31869.53|31815.05|31815.05|0
1647353400000|2022-03-15 14:10:00|31858.12|31858.12|31909.8|31909.8|31909.8|31909.8|31858.12|31858.12|0
1647353700000|2022-03-15 14:15:00|31905.49|31905.49|31991.62|31991.62|32008.85|32008.85|31899.41|31899.41|0
1647354000000|2022-03-15 14:20:00|31993.4|31993.4|31998.46|31998.46|32014.93|32014.93|31966.53|31966.53|0
1647354300000|2022-03-15 14:25:00|32007.07|32007.07|32040.77|32040.77|32062.57|32062.57|32007.07|32007.07|0
1647354600000|2022-03-15 14:30:00|32042.55|32042.55|32094.22|32094.22|32125.39|32125.39|32042.55|32042.55|0
1647354900000|2022-03-15 14:35:00|32081.3|32081.3|32052.18|32052.18|32081.3|32081.3|32037.21|32037.21|0
1647355200000|2022-03-15 14:40:00|32055.74|32055.74|32043.57|32043.57|32060.05|32060.05|32003.79|32003.79|0
1647355500000|2022-03-15 14:45:00|32045.35|32045.35|32065.38|32065.38|32073.99|32073.99|32035.98|32035.98|0
1647355800000|2022-03-15 14:50:00|32061.07|32061.07|32083.63|32083.63|32103.38|32103.38|32026.35|32026.35|0
1647356100000|2022-03-15 14:55:00|32081.85|32081.85|32096.82|32096.82|32114.05|32114.05|32072.49|32072.49|0
1647356400000|2022-03-15 15:00:00|32093.27|32093.27|32096.82|32096.82|32149.52|32149.52|32084.65|32084.65|0
1647356700000|2022-03-15 15:05:00|32091.49|32091.49|32123.68|32123.68|32127.99|32127.99|32082.88|32082.88|0
1647357000000|2022-03-15 15:10:00|32115.07|32115.07|32148.77|32148.77|32153.83|32153.83|32110.76|32110.76|0
1647357300000|2022-03-15 15:15:00|32144.46|32144.46|32097.57|32097.57|32144.46|32144.46|32080.35|32080.35|0
1647357600000|2022-03-15 15:20:00|32099.35|32099.35|32128.74|32128.74|32128.74|32128.74|32088.96|32088.96|0
1647357900000|2022-03-15 15:25:00|32124.44|32124.44|32102.9|32102.9|32137.36|32137.36|32098.6|32098.6|0
1647358200000|2022-03-15 15:30:00|32107.21|32107.21|32122.66|32122.66|32129.49|32129.49|32097.57|32097.57|0
1647358500000|2022-03-15 15:35:00|32126.97|32126.97|32121.91|32121.91|32140.91|32140.91|32115.82|32115.82|0
1647358800000|2022-03-15 15:40:00|32126.21|32126.21|32134.83|32134.83|32134.83|32134.83|32107.96|32107.96|0
1647359100000|2022-03-15 15:45:00|32130.52|32130.52|32161.69|32161.69|32174.61|32174.61|32130.52|32130.52|0
1647359400000|2022-03-15 15:50:00|32157.38|32157.38|32110.97|32110.97|32214.39|32214.39|32110.97|32110.97|0
1647359700000|2022-03-15 15:55:00|32112.75|32112.75|32076.79|32076.79|32118.08|32118.08|32052.46|32052.46|0
1647360000000|2022-03-15 16:00:00|32068.18|32068.18|32031.68|32031.68|32087.93|32087.93|32027.37|32027.37|0
1647360300000|2022-03-15 16:05:00|32027.37|32027.37|32062.85|32062.85|32062.85|32062.85|32009.12|32009.12|0
1647360600000|2022-03-15 16:10:00|32067.15|32067.15|32051.71|32051.71|32068.93|32068.93|32030.92|32030.92|0
1647360900000|2022-03-15 16:15:00|32049.93|32049.93|32054.23|32054.23|32075.77|32075.77|32049.93|32049.93|0
1647361200000|2022-03-15 16:20:00|32058.54|32058.54|32087.93|32087.93|32092.24|32092.24|32052.46|32052.46|0
1647361500000|2022-03-15 16:25:00|32083.63|32083.63|32141.66|32141.66|32146.72|32146.72|32080.07|32080.07|0
1647418500000|2022-03-16 08:15:00|32007.34|32007.34|32018.21|32018.21|32114.53|32114.53|31997.7|31997.7|0
1647418800000|2022-03-16 08:20:00|32005.29|32005.29|32042.82|32042.82|32079.8|32079.8|31984.51|31984.51|0
1647419100000|2022-03-16 08:25:00|32035.71|32035.71|31962.71|31962.71|32044.32|32044.32|31925.73|31925.73|0
1647419400000|2022-03-16 08:30:00|31949.79|31949.79|31820.32|31820.32|31964.21|31964.21|31820.32|31820.32|0
1647419700000|2022-03-16 08:35:00|31816.77|31816.77|31840.35|31840.35|31901.66|31901.66|31791.68|31791.68|0
1647420000000|2022-03-16 08:40:00|31836.04|31836.04|31781.83|31781.83|31849.99|31849.99|31781.83|31781.83|0
1647420300000|2022-03-16 08:45:00|31786.14|31786.14|31765.36|31765.36|31824.15|31824.15|31765.36|31765.36|0
1647420600000|2022-03-16 08:50:00|31773.97|31773.97|31797.56|31797.56|31812.25|31812.25|31769.67|31769.67|0
1647420900000|2022-03-16 08:55:00|31793.25|31793.25|31820.87|31820.87|31856.34|31856.34|31788.94|31788.94|0
1647421200000|2022-03-16 09:00:00|31819.09|31819.09|31763.58|31763.58|31819.09|31819.09|31754.97|31754.97|0
1647421500000|2022-03-16 09:05:00|31767.14|31767.14|31722.02|31722.02|31767.14|31767.14|31722.02|31722.02|0
1647421800000|2022-03-16 09:10:00|31713.41|31713.41|31716.42|31716.42|31746.08|31746.08|31683.74|31683.74|0
1647422100000|2022-03-16 09:15:00|31707.8|31707.8|31669.8|31669.8|31707.8|31707.8|31652.57|31652.57|0
1647422400000|2022-03-16 09:20:00|31665.49|31665.49|31691.6|31691.6|31701.99|31701.99|31665.49|31665.49|0
1647422700000|2022-03-16 09:25:00|31695.91|31695.91|31703.02|31703.02|31711.63|31711.63|31692.63|31692.63|0
1647423000000|2022-03-16 09:30:00|31707.33|31707.33|31730.64|31730.64|31730.64|31730.64|31707.33|31707.33|0
1647423300000|2022-03-16 09:35:00|31713.41|31713.41|31700.97|31700.97|31726.33|31726.33|31698.44|31698.44|0
1647423600000|2022-03-16 09:40:00|31705.28|31705.28|31663.72|31663.72|31705.28|31705.28|31663.72|31663.72|0
1647423900000|2022-03-16 09:45:00|31659.41|31659.41|31687.02|31687.02|31687.02|31687.02|31641.16|31641.16|0
1647424200000|2022-03-16 09:50:00|31691.33|31691.33|31699.67|31699.67|31717.92|31717.92|31662.69|31662.69|0
1647424500000|2022-03-16 09:55:00|31701.45|31701.45|31728.31|31728.31|31732.62|31732.62|31701.45|31701.45|0
1647424800000|2022-03-16 10:00:00|31724.01|31724.01|31729.06|31729.06|31752.37|31752.37|31710.06|31710.06|0
1647425100000|2022-03-16 10:05:00|31733.37|31733.37|31757.23|31757.23|31757.23|31757.23|31722.98|31722.98|0
1647425400000|2022-03-16 10:10:00|31765.84|31765.84|31766.86|31766.86|31846.43|31846.43|31752.17|31752.17|0
1647425700000|2022-03-16 10:15:00|31771.17|31771.17|31775.48|31775.48|31775.48|31775.48|31741.03|31741.03|0
1647426000000|2022-03-16 10:20:00|31773.7|31773.7|31771.17|31771.17|31777.25|31777.25|31760.78|31760.78|0
1647426300000|2022-03-16 10:25:00|31775.48|31775.48|31765.84|31765.84|31797.01|31797.01|31761.53|31761.53|0
1647426600000|2022-03-16 10:30:00|31770.15|31770.15|31719.97|31719.97|31786.62|31786.62|31719.97|31719.97|0
1647426900000|2022-03-16 10:35:00|31707.05|31707.05|31692.08|31692.08|31707.05|31707.05|31651.27|31651.27|0
1647427200000|2022-03-16 10:40:00|31700.7|31700.7|31718.2|31718.2|31728.59|31728.59|31698.17|31698.17|0
1647427500000|2022-03-16 10:45:00|31705.28|31705.28|31700.97|31700.97|31705.28|31705.28|31663.72|31663.72|0
1647427800000|2022-03-16 10:50:00|31709.58|31709.58|31742.53|31742.53|31760.51|31760.51|31709.58|31709.58|0
1647428100000|2022-03-16 10:55:00|31751.14|31751.14|31738.98|31738.98|31759.76|31759.76|31722.5|31722.5|0
1647428400000|2022-03-16 11:00:00|31748.61|31748.61|31752.17|31752.17|31760.78|31760.78|31713.14|31713.14|0
1647428700000|2022-03-16 11:05:00|31753.95|31753.95|31752.17|31752.17|31774.73|31774.73|31752.17|31752.17|0
1647429000000|2022-03-16 11:10:00|31747.86|31747.86|31754.7|31754.7|31759|31759|31740|31740|0
1647429300000|2022-03-16 11:15:00|31760.03|31760.03|31831.73|31831.73|31831.73|31831.73|31752.17|31752.17|0
1647429600000|2022-03-16 11:20:00|31823.12|31823.12|31798.79|31798.79|31859.35|31859.35|31798.79|31798.79|0
1647429900000|2022-03-16 11:25:00|31794.48|31794.48|31799.06|31799.06|31799.06|31799.06|31777.25|31777.25|0
1647430200000|2022-03-16 11:30:00|31794.75|31794.75|31798.31|31798.31|31798.31|31798.31|31775|31775|0
1647430500000|2022-03-16 11:35:00|31800.09|31800.09|31777.53|31777.53|31808.7|31808.7|31777.53|31777.53|0
1647430800000|2022-03-16 11:40:00|31773.22|31773.22|31756.75|31756.75|31773.22|31773.22|31742.05|31742.05|0
1647431100000|2022-03-16 11:45:00|31761.05|31761.05|31757.5|31757.5|31769.67|31769.67|31739.52|31739.52|0
1647431400000|2022-03-16 11:50:00|31759.28|31759.28|31783.61|31783.61|31783.61|31783.61|31759.28|31759.28|0
1647431700000|2022-03-16 11:55:00|31787.17|31787.17|31813|31813|31813|31813|31787.17|31787.17|0
1647432000000|2022-03-16 12:00:00|31817.31|31817.31|31799.81|31799.81|31832.01|31832.01|31799.81|31799.81|0
1647432300000|2022-03-16 12:05:00|31801.59|31801.59|31797.28|31797.28|31816.29|31816.29|31791.2|31791.2|0
1647432600000|2022-03-16 12:10:00|31795.51|31795.51|31783.34|31783.34|31799.81|31799.81|31778.28|31778.28|0
1647432900000|2022-03-16 12:15:00|31781.56|31781.56|31782.31|31782.31|31788.4|31788.4|31768.37|31768.37|0
1647433200000|2022-03-16 12:20:00|31790.93|31790.93|31775.48|31775.48|31810.95|31810.95|31765.09|31765.09|0
1647433500000|2022-03-16 12:25:00|31773.7|31773.7|31822.1|31822.1|31832.49|31832.49|31769.39|31769.39|0
1647433800000|2022-03-16 12:30:00|31813.48|31813.48|31784.84|31784.84|31820.32|31820.32|31780.54|31780.54|0
1647434100000|2022-03-16 12:35:00|31786.62|31786.62|31803.09|31803.09|31803.09|31803.09|31786.62|31786.62|0
1647434400000|2022-03-16 12:40:00|31798.79|31798.79|31791.95|31791.95|31804.87|31804.87|31787.64|31787.64|0
1647434700000|2022-03-16 12:45:00|31785.87|31785.87|31762.28|31762.28|31790.93|31790.93|31757.98|31757.98|0
1647435000000|2022-03-16 12:50:00|31749.37|31749.37|31733.92|31733.92|31753.67|31753.67|31715.67|31715.67|0
1647435300000|2022-03-16 12:55:00|31742.53|31742.53|31694.13|31694.13|31742.53|31742.53|31694.13|31694.13|0
1647435600000|2022-03-16 13:00:00|31702.75|31702.75|31727.35|31727.35|31731.66|31731.66|31702.75|31702.75|0
1647435900000|2022-03-16 13:05:00|31731.66|31731.66|31747.38|31747.38|31760.3|31760.3|31727.35|31727.35|0
1647436200000|2022-03-16 13:10:00|31743.08|31743.08|31763.1|31763.1|31770.96|31770.96|31720.52|31720.52|0
1647436500000|2022-03-16 13:15:00|31754.49|31754.49|31771.72|31771.72|31771.72|31771.72|31743.08|31743.08|0
1647436800000|2022-03-16 13:20:00|31788.94|31788.94|31762.08|31762.08|31793.25|31793.25|31751.69|31751.69|0
1647437100000|2022-03-16 13:25:00|31766.39|31766.39|31756.75|31756.75|31772.47|31772.47|31747.11|31747.11|0
1647437400000|2022-03-16 13:30:00|31761.05|31761.05|31757.77|31757.77|31843.15|31843.15|31749.91|31749.91|0
1647437700000|2022-03-16 13:35:00|31756|31756|31778.28|31778.28|31787.92|31787.92|31705.82|31705.82|0
1647438000000|2022-03-16 13:40:00|31780.06|31780.06|31808.7|31808.7|31811.23|31811.23|31779.3|31779.3|0
1647438300000|2022-03-16 13:45:00|31804.39|31804.39|31823.12|31823.12|31823.12|31823.12|31752.44|31752.44|0
1647438600000|2022-03-16 13:50:00|31831.73|31831.73|31832.49|31832.49|31878.35|31878.35|31823.87|31823.87|0
1647438900000|2022-03-16 13:55:00|31836.79|31836.79|31918.89|31918.89|31948.28|31948.28|31832.49|31832.49|0
1647439200000|2022-03-16 14:00:00|31914.58|31914.58|31897.36|31897.36|31931.06|31931.06|31880.88|31880.88|0
1647439500000|2022-03-16 14:05:00|31893.05|31893.05|31881.91|31881.91|31905.97|31905.97|31849.23|31849.23|0
1647439800000|2022-03-16 14:10:00|31877.6|31877.6|31978.22|31978.22|31978.22|31978.22|31869.74|31869.74|0
1647440100000|2022-03-16 14:15:00|31982.53|31982.53|31990.66|31990.66|32060.86|32060.86|31963.8|31963.8|0
1647440400000|2022-03-16 14:20:00|31986.36|31986.36|32025.11|32025.11|32063.39|32063.39|31975.97|31975.97|0
1647440700000|2022-03-16 14:25:00|32033.73|32033.73|32029.42|32029.42|32072.76|32072.76|32021.83|32021.83|0
1647441000000|2022-03-16 14:30:00|32020.81|32020.81|32045.89|32045.89|32082.12|32082.12|32016.5|32016.5|0
1647441300000|2022-03-16 14:35:00|32050.2|32050.2|32060.59|32060.59|32060.59|32060.59|32014.72|32014.72|0
1647441600000|2022-03-16 14:40:00|32064.9|32064.9|32019.51|32019.51|32064.9|32064.9|31936.39|31936.39|0
1647441900000|2022-03-16 14:45:00|32015.2|32015.2|32039.26|32039.26|32045.35|32045.35|31985.81|31985.81|0
1647442200000|2022-03-16 14:50:00|32034.96|32034.96|32076.25|32076.25|32076.25|32076.25|32023.82|32023.82|0
1647442500000|2022-03-16 14:55:00|32080.55|32080.55|32128.2|32128.2|32130.73|32130.73|32059.77|32059.77|0
1647442800000|2022-03-16 15:00:00|32123.89|32123.89|32144.19|32144.19|32149.25|32149.25|32081.58|32081.58|0
1647443100000|2022-03-16 15:05:00|32135.58|32135.58|32115.55|32115.55|32143.17|32143.17|32104.41|32104.41|0
1647443400000|2022-03-16 15:10:00|32119.86|32119.86|32075.77|32075.77|32126.69|32126.69|32075.77|32075.77|0
1647443700000|2022-03-16 15:15:00|32067.15|32067.15|32090.74|32090.74|32094.02|32094.02|32067.15|32067.15|0
1647444000000|2022-03-16 15:20:00|32081.37|32081.37|32115.07|32115.07|32115.07|32115.07|32073.51|32073.51|0
1647444300000|2022-03-16 15:25:00|32119.38|32119.38|32135.37|32135.37|32140.16|32140.16|32111.79|32111.79|0
1647444600000|2022-03-16 15:30:00|32139.68|32139.68|32122.18|32122.18|32150.07|32150.07|32097.09|32097.09|0
1647444900000|2022-03-16 15:35:00|32117.87|32117.87|32073.51|32073.51|32117.87|32117.87|32054.51|32054.51|0
1647445200000|2022-03-16 15:40:00|32069.2|32069.2|32092.51|32092.51|32096.82|32096.82|32052.73|32052.73|0
1647445500000|2022-03-16 15:45:00|32083.9|32083.9|32120.13|32120.13|32124.44|32124.44|32083.9|32083.9|0
1647445800000|2022-03-16 15:50:00|32115.82|32115.82|32100.85|32100.85|32128.74|32128.74|32096.55|32096.55|0
1647446100000|2022-03-16 15:55:00|32105.16|32105.16|32108.71|32108.71|32125.19|32125.19|32105.16|32105.16|0
1647446400000|2022-03-16 16:00:00|32106.94|32106.94|32119.1|32119.1|32138.11|32138.11|32102.63|32102.63|0
1647446700000|2022-03-16 16:05:00|32123.41|32123.41|32100.1|32100.1|32123.41|32123.41|32100.1|32100.1|0
1647447000000|2022-03-16 16:10:00|32098.32|32098.32|32110.49|32110.49|32123.41|32123.41|32098.32|32098.32|0
1647447300000|2022-03-16 16:15:00|32114.8|32114.8|32101.88|32101.88|32123.41|32123.41|32098.32|32098.32|0
1647447600000|2022-03-16 16:20:00|32097.57|32097.57|32114.05|32114.05|32120.13|32120.13|32089.71|32089.71|0
1647447900000|2022-03-16 16:25:00|32109.74|32109.74|32124.44|32124.44|32145.97|32145.97|32102.63|32102.63|0
1647504900000|2022-03-17 08:15:00|32010.76|32010.76|32056.35|32056.35|32064.96|32064.96|31963.11|31963.11|0
1647505200000|2022-03-17 08:20:00|32064.96|32064.96|32053.07|32053.07|32129.08|32129.08|32035.84|32035.84|0
1647505500000|2022-03-17 08:25:00|32044.46|32044.46|32098.19|32098.19|32128.33|32128.33|32044.46|32044.46|0
1647505800000|2022-03-17 08:30:00|32093.88|32093.88|31989.98|31989.98|32103.24|32103.24|31986.42|31986.42|0
1647506100000|2022-03-17 08:35:00|31986.42|31986.42|32033.04|32033.04|32033.04|32033.04|31944.86|31944.86|0
1647506400000|2022-03-17 08:40:00|32024.43|32024.43|31938.51|31938.51|32033.04|32033.04|31921.28|31921.28|0
1647506700000|2022-03-17 08:45:00|31945.61|31945.61|31914.44|31914.44|31966.12|31966.12|31902.28|31902.28|0
1647507000000|2022-03-17 08:50:00|31927.36|31927.36|31916.97|31916.97|31962.09|31962.09|31913.42|31913.42|0
1647507300000|2022-03-17 08:55:00|31921.28|31921.28|31941.03|31941.03|31944.59|31944.59|31917.73|31917.73|0
1647507600000|2022-03-17 09:00:00|31949.65|31949.65|31940.01|31940.01|31965.1|31965.1|31929.62|31929.62|0
1647507900000|2022-03-17 09:05:00|31948.62|31948.62|31975.21|31975.21|32029.69|32029.69|31948.62|31948.62|0
1647508200000|2022-03-17 09:10:00|31962.29|31962.29|31946.57|31946.57|31971.66|31971.66|31909.32|31909.32|0
1647508500000|2022-03-17 09:15:00|31950.13|31950.13|31987.38|31987.38|32015|32015|31948.35|31948.35|0
1647508800000|2022-03-17 09:20:00|31991.69|31991.69|31991.69|31991.69|31995.24|31995.24|31962.29|31962.29|0
1647509100000|2022-03-17 09:25:00|31983.07|31983.07|31957.24|31957.24|31983.07|31983.07|31957.24|31957.24|0
1647509400000|2022-03-17 09:30:00|31948.62|31948.62|31915.67|31915.67|31948.62|31948.62|31915.67|31915.67|0
1647509700000|2022-03-17 09:35:00|31912.12|31912.12|31931.4|31931.4|31946.09|31946.09|31907.81|31907.81|0
1647510000000|2022-03-17 09:40:00|31935.7|31935.7|31967.9|31967.9|31985.12|31985.12|31935.7|31935.7|0
1647510300000|2022-03-17 09:45:00|31980.82|31980.82|32000.57|32000.57|32009.19|32009.19|31961.82|31961.82|0
1647510600000|2022-03-17 09:50:00|31998.8|31998.8|32003.1|32003.1|32011.72|32011.72|31971.18|31971.18|0
1647510900000|2022-03-17 09:55:00|32007.41|32007.41|32028.94|32028.94|32036.8|32036.8|31994.49|31994.49|0
1647511200000|2022-03-17 10:00:00|32009.94|32009.94|31940.76|31940.76|32009.94|32009.94|31920.46|31920.46|0
1647511500000|2022-03-17 10:05:00|31942.54|31942.54|31944.04|31944.04|31991.69|31991.69|31924.01|31924.01|0
1647511800000|2022-03-17 10:10:00|31945.82|31945.82|32009.19|32009.19|32009.19|32009.19|31928.59|31928.59|0
1647512100000|2022-03-17 10:15:00|32000.57|32000.57|32001.6|32001.6|32022.38|32022.38|31984.37|31984.37|0
1647512400000|2022-03-17 10:20:00|32005.15|32005.15|32044.94|32044.94|32053.55|32053.55|31999.07|31999.07|0
1647512700000|2022-03-17 10:25:00|32040.63|32040.63|32077.88|32077.88|32077.88|32077.88|32027.71|32027.71|0
1647513000000|2022-03-17 10:30:00|32073.58|32073.58|32064.96|32064.96|32075.35|32075.35|32042.41|32042.41|0
1647513300000|2022-03-17 10:35:00|32063.19|32063.19|32059.63|32059.63|32063.19|32063.19|32018.07|32018.07|0
1647513600000|2022-03-17 10:40:00|32063.94|32063.94|32107.28|32107.28|32116.64|32116.64|32063.94|32063.94|0
1647513900000|2022-03-17 10:45:00|32102.97|32102.97|32106.53|32106.53|32119.44|32119.44|32090.05|32090.05|0
1647514200000|2022-03-17 10:50:00|32108.3|32108.3|32148.84|32148.84|32148.84|32148.84|32099.69|32099.69|0
1647514500000|2022-03-17 10:55:00|32152.39|32152.39|32121.49|32121.49|32157.72|32157.72|32106.8|32106.8|0
1647514800000|2022-03-17 11:00:00|32119.72|32119.72|32095.38|32095.38|32119.72|32119.72|32082.46|32082.46|0
1647515100000|2022-03-17 11:05:00|32091.08|32091.08|32083.97|32083.97|32099.69|32099.69|32075.35|32075.35|0
1647515400000|2022-03-17 11:10:00|32079.66|32079.66|32094.36|32094.36|32115.89|32115.89|32071.8|32071.8|0
1647515700000|2022-03-17 11:15:00|32085.74|32085.74|32082.19|32082.19|32094.36|32094.36|32073.58|32073.58|0
1647516000000|2022-03-17 11:20:00|32086.5|32086.5|32101.19|32101.19|32101.19|32101.19|32077.88|32077.88|0
1647516300000|2022-03-17 11:25:00|32096.89|32096.89|32103.72|32103.72|32108.03|32108.03|32096.89|32096.89|0
1647516600000|2022-03-17 11:30:00|32089.03|32089.03|32103.72|32103.72|32103.72|32103.72|32089.03|32089.03|0
1647516900000|2022-03-17 11:35:00|32099.42|32099.42|32182.26|32182.26|32186.57|32186.57|32097.64|32097.64|0
1647517200000|2022-03-17 11:40:00|32198.74|32198.74|32222.8|32222.8|32222.8|32222.8|32185.82|32185.82|0
1647517500000|2022-03-17 11:45:00|32221.02|32221.02|32233.94|32233.94|32250.42|32250.42|32219.25|32219.25|0
1647517800000|2022-03-17 11:50:00|32226.08|32226.08|32256.5|32256.5|32256.5|32256.5|32221.77|32221.77|0
1647518100000|2022-03-17 11:55:00|32252.19|32252.19|32173.11|32173.11|32265.11|32265.11|32173.11|32173.11|0
1647518400000|2022-03-17 12:00:00|32194.91|32194.91|32333.26|32333.26|32341.13|32341.13|32174.88|32174.88|0
1647518700000|2022-03-17 12:05:00|32320.34|32320.34|32328.21|32328.21|32339.35|32339.35|32303.12|32303.12|0
1647519000000|2022-03-17 12:10:00|32323.9|32323.9|32341.88|32341.88|32359.1|32359.1|32304.9|32304.9|0
1647519300000|2022-03-17 12:15:00|32343.65|32343.65|32280.56|32280.56|32343.65|32343.65|32264.09|32264.09|0
1647519600000|2022-03-17 12:20:00|32271.95|32271.95|32306.67|32306.67|32306.67|32306.67|32261.56|32261.56|0
1647519900000|2022-03-17 12:25:00|32315.29|32315.29|32294.51|32294.51|32337.84|32337.84|32272.97|32272.97|0
1647520200000|2022-03-17 12:30:00|32298.81|32298.81|32341.13|32341.13|32341.13|32341.13|32282.34|32282.34|0
1647520500000|2022-03-17 12:35:00|32349.74|32349.74|32383.44|32383.44|32398.13|32398.13|32349.74|32349.74|0
1647520800000|2022-03-17 12:40:00|32379.13|32379.13|32398.13|32398.13|32408.52|32408.52|32374.82|32374.82|0
1647521100000|2022-03-17 12:45:00|32402.44|32402.44|32452.61|32452.61|32454.39|32454.39|32402.44|32402.44|0
1647521400000|2022-03-17 12:50:00|32444|32444|32420.69|32420.69|32444|32444|32416.39|32416.39|0
1647521700000|2022-03-17 12:55:00|32425|32425|32394.85|32394.85|32425|32425|32384.46|32384.46|0
1647522000000|2022-03-17 13:00:00|32393.08|32393.08|32401.69|32401.69|32401.69|32401.69|32361.15|32361.15|0
1647522300000|2022-03-17 13:05:00|32403.47|32403.47|32394.85|32394.85|32408.8|32408.8|32382.69|32382.69|0
1647522600000|2022-03-17 13:10:00|32399.16|32399.16|32366.21|32366.21|32399.16|32399.16|32357.6|32357.6|0
1647522900000|2022-03-17 13:15:00|32364.43|32364.43|32362.66|32362.66|32385.22|32385.22|32355.82|32355.82|0
1647523200000|2022-03-17 13:20:00|32359.1|32359.1|32354.04|32354.04|32370.52|32370.52|32346.18|32346.18|0
1647523500000|2022-03-17 13:25:00|32352.27|32352.27|32360.4|32360.4|32373.32|32373.32|32328.96|32328.96|0
1647523800000|2022-03-17 13:30:00|32347.48|32347.48|32387.27|32387.27|32420.97|32420.97|32322.4|32322.4|0
1647524100000|2022-03-17 13:35:00|32391.57|32391.57|32370.79|32370.79|32408.8|32408.8|32331.01|32331.01|0
1647524400000|2022-03-17 13:40:00|32357.87|32357.87|32401.96|32401.96|32439.97|32439.97|32357.87|32357.87|0
1647524700000|2022-03-17 13:45:00|32406.27|32406.27|32414.88|32414.88|32432.11|32432.11|32379.4|32379.4|0
1647525000000|2022-03-17 13:50:00|32416.66|32416.66|32240.3|32240.3|32416.66|32416.66|32232.44|32232.44|0
1647525300000|2022-03-17 13:55:00|32231.69|32231.69|32270.44|32270.44|32293|32293|32231.69|32231.69|0
1647525600000|2022-03-17 14:00:00|32274.75|32274.75|32280.83|32280.83|32305.92|32305.92|32265.39|32265.39|0
1647525900000|2022-03-17 14:05:00|32267.92|32267.92|32313.78|32313.78|32313.78|32313.78|32267.92|32267.92|0
1647526200000|2022-03-17 14:10:00|32309.48|32309.48|32297.31|32297.31|32322.4|32322.4|32271.47|32271.47|0
1647526500000|2022-03-17 14:15:00|32305.92|32305.92|32381.18|32381.18|32412.35|32412.35|32301.61|32301.61|0
1647526800000|2022-03-17 14:20:00|32382.96|32382.96|32360.67|32360.67|32394.37|32394.37|32359.65|32359.65|0
1647527100000|2022-03-17 14:25:00|32352.06|32352.06|32328.75|32328.75|32364.98|32364.98|32322.67|32322.67|0
1647527400000|2022-03-17 14:30:00|32333.06|32333.06|32338.12|32338.12|32363.2|32363.2|32314.81|32314.81|0
1647527700000|2022-03-17 14:35:00|32339.89|32339.89|32326.97|32326.97|32354.59|32354.59|32318.36|32318.36|0
1647528000000|2022-03-17 14:40:00|32322.67|32322.67|32277.55|32277.55|32322.67|32322.67|32261.08|32261.08|0
1647528300000|2022-03-17 14:45:00|32281.86|32281.86|32232.44|32232.44|32301.89|32301.89|32232.44|32232.44|0
1647528600000|2022-03-17 14:50:00|32241.05|32241.05|32227.38|32227.38|32241.05|32241.05|32205.85|32205.85|0
1647528900000|2022-03-17 14:55:00|32218.77|32218.77|32224.1|32224.1|32245.63|32245.63|32218.77|32218.77|0
1647529200000|2022-03-17 15:00:00|32228.4|32228.4|32305.44|32305.44|32309.75|32309.75|32228.4|32228.4|0
1647529500000|2022-03-17 15:05:00|32301.14|32301.14|32302.91|32302.91|32320.14|32320.14|32286.44|32286.44|0
1647529800000|2022-03-17 15:10:00|32301.14|32301.14|32242.35|32242.35|32301.14|32301.14|32238.04|32238.04|0
1647530100000|2022-03-17 15:15:00|32246.66|32246.66|32289.99|32289.99|32298.61|32298.61|32246.66|32246.66|0
1647530400000|2022-03-17 15:20:00|32285.69|32285.69|32299.63|32299.63|32302.91|32302.91|32277.07|32277.07|0
1647530700000|2022-03-17 15:25:00|32295.33|32295.33|32294.3|32294.3|32315.08|32315.08|32285.69|32285.69|0
1647531000000|2022-03-17 15:30:00|32285.69|32285.69|32311.05|32311.05|32311.05|32311.05|32274.54|32274.54|0
1647531300000|2022-03-17 15:35:00|32306.74|32306.74|32345.5|32345.5|32354.11|32354.11|32294.57|32294.57|0
1647531600000|2022-03-17 15:40:00|32341.19|32341.19|32317.88|32317.88|32341.19|32341.19|32310.02|32310.02|0
1647531900000|2022-03-17 15:45:00|32313.58|32313.58|32336.89|32336.89|32336.89|32336.89|32310.02|32310.02|0
1647532200000|2022-03-17 15:50:00|32332.58|32332.58|32354.86|32354.86|32356.64|32356.64|32332.58|32332.58|0
1647532500000|2022-03-17 15:55:00|32356.64|32356.64|32352.33|32352.33|32360.95|32360.95|32341.94|32341.94|0
1647532800000|2022-03-17 16:00:00|32358.42|32358.42|32430.12|32430.12|32450.9|32450.9|32358.42|32358.42|0
1647533100000|2022-03-17 16:05:00|32436.21|32436.21|32462.8|32462.8|32476.74|32476.74|32436.21|32436.21|0
1647533400000|2022-03-17 16:10:00|32458.49|32458.49|32432.65|32432.65|32462.05|32462.05|32432.65|32432.65|0
1647533700000|2022-03-17 16:15:00|32436.96|32436.96|32465.6|32465.6|32469.91|32469.91|32414.4|32414.4|0
1647534000000|2022-03-17 16:20:00|32469.91|32469.91|32453.43|32453.43|32493.22|32493.22|32438.74|32438.74|0
1647534300000|2022-03-17 16:25:00|32462.05|32462.05|32557.34|32557.34|32557.34|32557.34|32451.66|32451.66|0
1647591300000|2022-03-18 08:15:00|32579.62|32579.62|32613.05|32613.05|32672.86|32672.86|32579.62|32579.62|0
1647591600000|2022-03-18 08:20:00|32600.13|32600.13|32630.27|32630.27|32638.89|32638.89|32591.51|32591.51|0
1647591900000|2022-03-18 08:25:00|32643.19|32643.19|32621.66|32621.66|32668.28|32668.28|32583.65|32583.65|0
1647592200000|2022-03-18 08:30:00|32619.88|32619.88|32654.33|32654.33|32654.33|32654.33|32556.52|32556.52|0
1647592500000|2022-03-18 08:35:00|32656.11|32656.11|32739.98|32739.98|32752.9|32752.9|32648.25|32648.25|0
1647592800000|2022-03-18 08:40:00|32738.21|32738.21|32777.99|32777.99|32795.22|32795.22|32738.21|32738.21|0
1647593100000|2022-03-18 08:45:00|32769.38|32769.38|32724.54|32724.54|32782.3|32782.3|32699.45|32699.45|0
1647593400000|2022-03-18 08:50:00|32726.31|32726.31|32797.27|32797.27|32811.96|32811.96|32726.31|32726.31|0
1647593700000|2022-03-18 08:55:00|32787.63|32787.63|32793.71|32793.71|32827.41|32827.41|32783.32|32783.32|0
1647594000000|2022-03-18 09:00:00|32802.33|32802.33|32844.91|32844.91|32849.22|32849.22|32780.79|32780.79|0
1647594300000|2022-03-18 09:05:00|32843.13|32843.13|32821.6|32821.6|32843.13|32843.13|32811.21|32811.21|0
1647594600000|2022-03-18 09:10:00|32815.52|32815.52|32801.57|32801.57|32818.05|32818.05|32767.12|32767.12|0
1647594900000|2022-03-18 09:15:00|32788.65|32788.65|32760.01|32760.01|32791.18|32791.18|32760.01|32760.01|0
1647595200000|2022-03-18 09:20:00|32772.93|32772.93|32779.02|32779.02|32789.41|32789.41|32766.85|32766.85|0
1647595500000|2022-03-18 09:25:00|32777.24|32777.24|32814.77|32814.77|32842.38|32842.38|32764.32|32764.32|0
1647595800000|2022-03-18 09:30:00|32819.07|32819.07|32818.05|32818.05|32851.75|32851.75|32791.46|32791.46|0
1647596100000|2022-03-18 09:35:00|32826.66|32826.66|32863.91|32863.91|32863.91|32863.91|32813.74|32813.74|0
1647596400000|2022-03-18 09:40:00|32872.53|32872.53|32922.7|32922.7|32922.7|32922.7|32872.53|32872.53|0
1647596700000|2022-03-18 09:45:00|32927.01|32927.01|32867.47|32867.47|32927.01|32927.01|32859.61|32859.61|0
1647597000000|2022-03-18 09:50:00|32852.77|32852.77|32879.64|32879.64|32879.64|32879.64|32842.38|32842.38|0
1647597300000|2022-03-18 09:55:00|32896.86|32896.86|32896.11|32896.11|32899.66|32899.66|32883.94|32883.94|0
1647597600000|2022-03-18 10:00:00|32900.42|32900.42|32927.28|32927.28|32940.95|32940.95|32900.42|32900.42|0
1647597900000|2022-03-18 10:05:00|32925.5|32925.5|32981.01|32981.01|32983.54|32983.54|32921.2|32921.2|0
1647598500000|2022-03-18 10:15:00|32925.02|32925.02|32830.49|32830.49|32959.48|32959.48|32817.57|32817.57|0
1647598800000|2022-03-18 10:20:00|32839.1|32839.1|32852.02|32852.02|32891.8|32891.8|32839.1|32839.1|0
1647599100000|2022-03-18 10:25:00|32864.94|32864.94|32876.35|32876.35|32887.5|32887.5|32847.71|32847.71|0
1647599400000|2022-03-18 10:30:00|32880.66|32880.66|32907.25|32907.25|32933.09|32933.09|32880.66|32880.66|0
1647599700000|2022-03-18 10:35:00|32902.95|32902.95|32908.28|32908.28|32925.5|32925.5|32898.64|32898.64|0
1647600000000|2022-03-18 10:40:00|32916.89|32916.89|32926.26|32926.26|32944.51|32944.51|32915.11|32915.11|0
1647600300000|2022-03-18 10:45:00|32931.59|32931.59|32939.93|32939.93|32989.35|32989.35|32931.59|32931.59|0
1647600600000|2022-03-18 10:50:00|32947.79|32947.79|32942.46|32942.46|32966.04|32966.04|32926.26|32926.26|0
1647600900000|2022-03-18 10:55:00|32946.01|32946.01|32890.03|32890.03|32960.71|32960.71|32855.57|32855.57|0
1647601200000|2022-03-18 11:00:00|32885.72|32885.72|32948.06|32948.06|32956.67|32956.67|32859.61|32859.61|0
1647601500000|2022-03-18 11:05:00|32928.03|32928.03|32856.33|32856.33|32931.59|32931.59|32841.63|32841.63|0
1647601800000|2022-03-18 11:10:00|32830.49|32830.49|32797.81|32797.81|32830.49|32830.49|32781.34|32781.34|0
1647602100000|2022-03-18 11:15:00|32802.12|32802.12|32828.98|32828.98|32849.76|32849.76|32802.12|32802.12|0
1647602400000|2022-03-18 11:20:00|32841.9|32841.9|32839.37|32839.37|32853.32|32853.32|32816.06|32816.06|0
1647602700000|2022-03-18 11:25:00|32847.99|32847.99|32857.62|32857.62|32857.62|32857.62|32822.15|32822.15|0
1647603000000|2022-03-18 11:30:00|32861.93|32861.93|32871.57|32871.57|32880.18|32880.18|32846.48|32846.48|0
1647603300000|2022-03-18 11:35:00|32875.12|32875.12|32932.88|32932.88|32941.5|32941.5|32869.04|32869.04|0
1647603600000|2022-03-18 11:40:00|32928.58|32928.58|32945.8|32945.8|32947.58|32947.58|32907.8|32907.8|0
1647603900000|2022-03-18 11:45:00|32932.88|32932.88|32931.11|32931.11|32939.72|32939.72|32918.19|32918.19|0
1647604200000|2022-03-18 11:50:00|32935.41|32935.41|32932.61|32932.61|32935.41|32935.41|32911.08|32911.08|0
1647604500000|2022-03-18 11:55:00|32936.92|32936.92|32929.06|32929.06|32986.07|32986.07|32929.06|32929.06|0
1647604800000|2022-03-18 12:00:00|32932.61|32932.61|32978.48|32978.48|32991.4|32991.4|32932.61|32932.61|0
1647605100000|2022-03-18 12:05:00|33021.54|33021.54|32928.03|32928.03|33021.54|33021.54|32928.03|32928.03|0
1647605400000|2022-03-18 12:10:00|32945.53|32945.53|32959.2|32959.2|32979.98|32979.98|32939.45|32939.45|0
1647605700000|2022-03-18 12:15:00|32955.65|32955.65|32948.81|32948.81|32955.65|32955.65|32915.11|32915.11|0
1647606000000|2022-03-18 12:20:00|32953.12|32953.12|32917.92|32917.92|32954.14|32954.14|32911.83|32911.83|0
1647606300000|2022-03-18 12:25:00|32922.22|32922.22|32924.75|32924.75|32930.83|32930.83|32917.92|32917.92|0
1647606600000|2022-03-18 12:30:00|32929.06|32929.06|32924|32924|32929.06|32929.06|32916.14|32916.14|0
1647606900000|2022-03-18 12:35:00|32932.61|32932.61|32924.75|32924.75|32936.92|32936.92|32917.92|32917.92|0
1647607200000|2022-03-18 12:40:00|32933.36|32933.36|32955.92|32955.92|32955.92|32955.92|32933.36|32933.36|0
1647607500000|2022-03-18 12:45:00|32960.23|32960.23|32983.54|32983.54|33006.85|33006.85|32955.92|32955.92|0
1647607800000|2022-03-18 12:50:00|32979.23|32979.23|32926.53|32926.53|32979.23|32979.23|32926.53|32926.53|0
1647608100000|2022-03-18 12:55:00|32921.2|32921.2|32929.06|32929.06|32929.06|32929.06|32916.14|32916.14|0
1647608400000|2022-03-18 13:00:00|32937.67|32937.67|32940.2|32940.2|32954.14|32954.14|32921.2|32921.2|0
1647608700000|2022-03-18 13:05:00|32941.98|32941.98|32941.22|32941.22|32946.28|32946.28|32937.67|32937.67|0
1647609000000|2022-03-18 13:10:00|32937.67|32937.67|32925.5|32925.5|32946.28|32946.28|32925.5|32925.5|0
1647609300000|2022-03-18 13:15:00|32927.28|32927.28|32933.36|32933.36|32939.45|32939.45|32922.97|32922.97|0
1647609600000|2022-03-18 13:20:00|32937.67|32937.67|32927.28|32927.28|32937.67|32937.67|32905.75|32905.75|0
1647609900000|2022-03-18 13:25:00|32931.59|32931.59|32911.83|32911.83|32932.61|32932.61|32911.83|32911.83|0
1647610200000|2022-03-18 13:30:00|32916.14|32916.14|32866.99|32866.99|32928.31|32928.31|32849.76|32849.76|0
1647610500000|2022-03-18 13:35:00|32862.68|32862.68|32925.02|32925.02|32942.25|32942.25|32862.68|32862.68|0
1647610800000|2022-03-18 13:40:00|32942.25|32942.25|32960.5|32960.5|32999.26|32999.26|32925.02|32925.02|0
1647611100000|2022-03-18 13:45:00|32969.11|32969.11|32946.56|32946.56|32977.73|32977.73|32946.56|32946.56|0
1647611400000|2022-03-18 13:50:00|32948.33|32948.33|33003.57|33003.57|33028.65|33028.65|32948.33|32948.33|0
1647611700000|2022-03-18 13:55:00|33016.49|33016.49|33057.02|33057.02|33057.02|33057.02|33003.57|33003.57|0
1647612000000|2022-03-18 14:00:00|33058.8|33058.8|33023.32|33023.32|33058.8|33058.8|32983.54|32983.54|0
1647612300000|2022-03-18 14:05:00|33027.63|33027.63|32978.21|32978.21|33057.77|33057.77|32958.45|32958.45|0
1647612600000|2022-03-18 14:10:00|32969.59|32969.59|32941.98|32941.98|33010.13|33010.13|32933.36|32933.36|0
1647612900000|2022-03-18 14:15:00|32950.59|32950.59|32902.19|32902.19|32950.59|32950.59|32887.5|32887.5|0
1647613200000|2022-03-18 14:20:00|32906.5|32906.5|32908.28|32908.28|32929.06|32929.06|32906.5|32906.5|0
1647613500000|2022-03-18 14:25:00|32903.97|32903.97|32934.39|32934.39|32985.31|32985.31|32884.97|32884.97|0
1647613800000|2022-03-18 14:30:00|32932.61|32932.61|32950.86|32950.86|32966.31|32966.31|32922.22|32922.22|0
1647614100000|2022-03-18 14:35:00|32968.09|32968.09|33062.35|33062.35|33077.05|33077.05|32955.17|32955.17|0
1647614400000|2022-03-18 14:40:00|33049.43|33049.43|33058.8|33058.8|33060.58|33060.58|33027.63|33027.63|0
1647614700000|2022-03-18 14:45:00|33063.1|33063.1|33088.94|33088.94|33093.25|33093.25|33053.47|33053.47|0
1647615000000|2022-03-18 14:50:00|33093.25|33093.25|33087.17|33087.17|33093.25|33093.25|33061.33|33061.33|0
1647615300000|2022-03-18 14:55:00|33082.86|33082.86|33128.18|33128.18|33167.96|33167.96|33057.77|33057.77|0
1647615600000|2022-03-18 15:00:00|33129.96|33129.96|33077.53|33077.53|33146.43|33146.43|33062.83|33062.83|0
1647615900000|2022-03-18 15:05:00|33073.22|33073.22|33043.83|33043.83|33079.31|33079.31|33039.52|33039.52|0
1647616200000|2022-03-18 15:10:00|33039.52|33039.52|32984.29|32984.29|33056.75|33056.75|32984.29|32984.29|0
1647616500000|2022-03-18 15:15:00|32982.51|32982.51|32960.98|32960.98|32982.51|32982.51|32941.98|32941.98|0
1647616800000|2022-03-18 15:20:00|32956.67|32956.67|32936.92|32936.92|32960.23|32960.23|32930.83|32930.83|0
1647617100000|2022-03-18 15:25:00|32941.22|32941.22|32969.87|32969.87|32969.87|32969.87|32926.53|32926.53|0
1647617400000|2022-03-18 15:30:00|32965.56|32965.56|32942.25|32942.25|32975.95|32975.95|32938.7|32938.7|0
1647617700000|2022-03-18 15:35:00|32937.94|32937.94|32949.09|32949.09|32975.95|32975.95|32929.33|32929.33|0
1647618000000|2022-03-18 15:40:00|32944.78|32944.78|32931.86|32931.86|32950.86|32950.86|32909.3|32909.3|0
1647618300000|2022-03-18 15:45:00|32936.17|32936.17|32963.78|32963.78|32963.78|32963.78|32934.39|32934.39|0
1647618600000|2022-03-18 15:50:00|32955.17|32955.17|32934.39|32934.39|32963.78|32963.78|32934.39|32934.39|0
1647618900000|2022-03-18 15:55:00|32936.17|32936.17|32959.48|32959.48|32967.34|32967.34|32936.17|32936.17|0
1647619200000|2022-03-18 16:00:00|32955.17|32955.17|32978.48|32978.48|32987.09|32987.09|32955.17|32955.17|0
1647619500000|2022-03-18 16:05:00|32982.79|32982.79|32919.32|32919.32|32982.79|32982.79|32907.53|32907.53|0
1647619800000|2022-03-18 16:10:00|32921.47|32921.47|32894.88|32894.88|32927.18|32927.18|32894.88|32894.88|0
1647620100000|2022-03-18 16:15:00|32899.19|32899.19|32908.07|32908.07|32919.21|32919.21|32899.19|32899.19|0
1647620400000|2022-03-18 16:20:00|32903.76|32903.76|32904.52|32904.52|32913.13|32913.13|32885.51|32885.51|0
1647620700000|2022-03-18 16:25:00|32908.82|32908.82|32952.37|32952.37|32963.03|32963.03|32905.27|32905.27|0
1647850500000|2022-03-21 08:15:00|33134.81|33134.81|33095.57|33095.57|33172.34|33172.34|33095.57|33095.57|0
1647850800000|2022-03-21 08:20:00|33097.35|33097.35|33182.25|33182.25|33199.47|33199.47|33085.18|33085.18|0
1647851100000|2022-03-21 08:25:00|33177.94|33177.94|33168.3|33168.3|33192.64|33192.64|33150.33|33150.33|0
1647851400000|2022-03-21 08:30:00|33166.53|33166.53|33154.09|33154.09|33166.53|33166.53|33108.49|33108.49|0
1647851700000|2022-03-21 08:35:00|33158.39|33158.39|33225.04|33225.04|33229.35|33229.35|33150.81|33150.81|0
1647852000000|2022-03-21 08:40:00|33226.82|33226.82|33196.67|33196.67|33235.43|33235.43|33196.67|33196.67|0
1647852300000|2022-03-21 08:45:00|33200.98|33200.98|33205.29|33205.29|33209.59|33209.59|33184.5|33184.5|0
1647852600000|2022-03-21 08:50:00|33218.2|33218.2|33207.81|33207.81|33231.12|33231.12|33200.98|33200.98|0
1647852900000|2022-03-21 08:55:00|33225.04|33225.04|33225.04|33225.04|33245.82|33245.82|33223.26|33223.26|0
1647853200000|2022-03-21 09:00:00|33216.43|33216.43|33193.87|33193.87|33226.82|33226.82|33193.12|33193.12|0
1647853500000|2022-03-21 09:05:00|33186.01|33186.01|33133.03|33133.03|33213.62|33213.62|33133.03|33133.03|0
1647853800000|2022-03-21 09:10:00|33115.81|33115.81|33126.68|33126.68|33162.43|33162.43|33115.81|33115.81|0
1647854100000|2022-03-21 09:15:00|33109.45|33109.45|33111.23|33111.23|33144.93|33144.93|33096.53|33096.53|0
1647854400000|2022-03-21 09:20:00|33072.47|33072.47|33082.11|33082.11|33098.31|33098.31|33055.24|33055.24|0
1647854700000|2022-03-21 09:25:00|33080.33|33080.33|33021.54|33021.54|33080.33|33080.33|33017.24|33017.24|0
1647855000000|2022-03-21 09:30:00|33025.85|33025.85|33044.1|33044.1|33052.71|33052.71|33025.85|33025.85|0
1647855300000|2022-03-21 09:35:00|33048.41|33048.41|32994.68|32994.68|33048.41|33048.41|32994.68|32994.68|0
1647855600000|2022-03-21 09:40:00|33003.29|33003.29|33030.16|33030.16|33030.16|33030.16|33003.29|33003.29|0
1647855900000|2022-03-21 09:45:00|33021.54|33021.54|32994.68|32994.68|33031.93|33031.93|32981.76|32981.76|0
1647856200000|2022-03-21 09:50:00|32986.07|32986.07|33003.29|33003.29|33003.29|33003.29|32986.07|32986.07|0
1647856500000|2022-03-21 09:55:00|32998.99|32998.99|33026.6|33026.6|33030.91|33030.91|32998.99|32998.99|0
1647856800000|2022-03-21 10:00:00|33024.83|33024.83|33010.88|33010.88|33024.83|33024.83|32961.73|32961.73|0
1647857100000|2022-03-21 10:05:00|33006.57|33006.57|33025.58|33025.58|33035.97|33035.97|33002.27|33002.27|0
1647857400000|2022-03-21 10:10:00|33023.8|33023.8|33052.44|33052.44|33052.44|33052.44|33010.88|33010.88|0
1647857700000|2022-03-21 10:15:00|33054.22|33054.22|33062.83|33062.83|33067.14|33067.14|33048.13|33048.13|0
1647858000000|2022-03-21 10:20:00|33059.28|33059.28|33058.52|33058.52|33070.69|33070.69|33050.66|33050.66|0
1647858300000|2022-03-21 10:25:00|33062.83|33062.83|33069.67|33069.67|33069.67|33069.67|33042.05|33042.05|0
1647858600000|2022-03-21 10:30:00|33082.59|33082.59|33076.78|33076.78|33091.47|33091.47|33073.22|33073.22|0
1647858900000|2022-03-21 10:35:00|33068.16|33068.16|33095.03|33095.03|33105.42|33105.42|33068.16|33068.16|0
1647859200000|2022-03-21 10:40:00|33099.33|33099.33|33132.01|33132.01|33141.65|33141.65|33099.33|33099.33|0
1647859500000|2022-03-21 10:45:00|33140.62|33140.62|33158.87|33158.87|33169.26|33169.26|33136.31|33136.31|0
1647859800000|2022-03-21 10:50:00|33152.79|33152.79|33148.48|33148.48|33157.09|33157.09|33144.18|33144.18|0
1647860100000|2022-03-21 10:55:00|33152.04|33152.04|33161.67|33161.67|33170.29|33170.29|33152.04|33152.04|0
1647860400000|2022-03-21 11:00:00|33157.37|33157.37|33200.71|33200.71|33200.71|33200.71|33157.37|33157.37|0
1647860700000|2022-03-21 11:05:00|33205.01|33205.01|33202.48|33202.48|33213.62|33213.62|33198.93|33198.93|0
1647861000000|2022-03-21 11:10:00|33206.79|33206.79|33223.26|33223.26|33230.1|33230.1|33205.01|33205.01|0
1647861300000|2022-03-21 11:15:00|33218.96|33218.96|33224.02|33224.02|33230.1|33230.1|33217.18|33217.18|0
1647861600000|2022-03-21 11:20:00|33228.32|33228.32|33196.13|33196.13|33234.41|33234.41|33195.37|33195.37|0
1647861900000|2022-03-21 11:25:00|33194.35|33194.35|33194.35|33194.35|33197.9|33197.9|33194.35|33194.35|0
1647862200000|2022-03-21 11:30:00|33196.13|33196.13|33240.97|33240.97|33240.97|33240.97|33196.13|33196.13|0
1647862500000|2022-03-21 11:35:00|33245.27|33245.27|33252.38|33252.38|33261|33261|33234.13|33234.13|0
1647862800000|2022-03-21 11:40:00|33248.08|33248.08|33244.52|33244.52|33254.16|33254.16|33235.91|33235.91|0
1647863100000|2022-03-21 11:45:00|33240.22|33240.22|33213.35|33213.35|33240.97|33240.97|33211.57|33211.57|0
1647863400000|2022-03-21 11:50:00|33216.91|33216.91|33199.68|33199.68|33231.6|33231.6|33199.68|33199.68|0
1647863700000|2022-03-21 11:55:00|33203.99|33203.99|33217.93|33217.93|33227.57|33227.57|33182.45|33182.45|0
1647864000000|2022-03-21 12:00:00|33226.54|33226.54|33196.4|33196.4|33226.54|33226.54|33186.76|33186.76|0
1647864300000|2022-03-21 12:05:00|33200.71|33200.71|33199.95|33199.95|33208.57|33208.57|33191.34|33191.34|0
1647864600000|2022-03-21 12:10:00|33208.57|33208.57|33193.87|33193.87|33218.96|33218.96|33193.87|33193.87|0
1647864900000|2022-03-21 12:15:00|33180.95|33180.95|33193.87|33193.87|33211.1|33211.1|33155.86|33155.86|0
1647865200000|2022-03-21 12:20:00|33198.18|33198.18|33202.48|33202.48|33202.48|33202.48|33193.87|33193.87|0
1647865500000|2022-03-21 12:25:00|33206.79|33206.79|33220.73|33220.73|33229.35|33229.35|33189.56|33189.56|0
1647865800000|2022-03-21 12:30:00|33212.12|33212.12|33251.9|33251.9|33251.9|33251.9|33212.12|33212.12|0
1647866100000|2022-03-21 12:35:00|33256.21|33256.21|33283.83|33283.83|33288.13|33288.13|33250.13|33250.13|0
1647866400000|2022-03-21 12:40:00|33279.52|33279.52|33299.28|33299.28|33309.67|33309.67|33279.52|33279.52|0
1647866700000|2022-03-21 12:45:00|33286.36|33286.36|33224.77|33224.77|33286.36|33286.36|33220.46|33220.46|0
1647867000000|2022-03-21 12:50:00|33220.46|33220.46|33200.71|33200.71|33220.46|33220.46|33195.37|33195.37|0
1647867300000|2022-03-21 12:55:00|33196.4|33196.4|33164.48|33164.48|33205.01|33205.01|33164.48|33164.48|0
1647867600000|2022-03-21 13:00:00|33155.86|33155.86|33141.17|33141.17|33164.48|33164.48|33141.17|33141.17|0
1647867900000|2022-03-21 13:05:00|33158.39|33158.39|33189.84|33189.84|33189.84|33189.84|33149.78|33149.78|0
1647868200000|2022-03-21 13:10:00|33185.53|33185.53|33181.22|33181.22|33185.53|33185.53|33181.22|33181.22|0
1647868500000|2022-03-21 13:15:00|33185.53|33185.53|33148.55|33148.55|33185.53|33185.53|33148.55|33148.55|0
1647868800000|2022-03-21 13:20:00|33146.77|33146.77|33166.53|33166.53|33166.53|33166.53|33144.99|33144.99|0
1647869100000|2022-03-21 13:25:00|33162.22|33162.22|33138.91|33138.91|33162.22|33162.22|33121.68|33121.68|0
1647869400000|2022-03-21 13:30:00|33130.3|33130.3|33159.69|33159.69|33188.06|33188.06|33125.99|33125.99|0
1647869700000|2022-03-21 13:35:00|33164|33164|33209.59|33209.59|33273.44|33273.44|33159.69|33159.69|0
1647870000000|2022-03-21 13:40:00|33200.98|33200.98|33050.73|33050.73|33250.13|33250.13|33044.65|33044.65|0
1647870300000|2022-03-21 13:45:00|33046.42|33046.42|33064.68|33064.68|33142.47|33142.47|33046.42|33046.42|0
1647870600000|2022-03-21 13:50:00|33056.81|33056.81|33123.19|33123.19|33131.8|33131.8|33044.65|33044.65|0
1647870900000|2022-03-21 13:55:00|33127.5|33127.5|33136.11|33136.11|33159.42|33159.42|33116.35|33116.35|0
1647871200000|2022-03-21 14:00:00|33140.41|33140.41|33118.88|33118.88|33142.19|33142.19|33093.04|33093.04|0
1647871500000|2022-03-21 14:05:00|33114.58|33114.58|33113.82|33113.82|33163.72|33163.72|33093.8|33093.8|0
1647871800000|2022-03-21 14:10:00|33118.13|33118.13|33117.11|33117.11|33135.36|33135.36|33108.49|33108.49|0
1647872100000|2022-03-21 14:15:00|33112.8|33112.8|33155.11|33155.11|33155.11|33155.11|33097.35|33097.35|0
1647872400000|2022-03-21 14:20:00|33159.42|33159.42|33146.5|33146.5|33168.03|33168.03|33137.89|33137.89|0
1647872700000|2022-03-21 14:25:00|33142.19|33142.19|33108.49|33108.49|33142.19|33142.19|33089.49|33089.49|0
1647873000000|2022-03-21 14:30:00|33104.94|33104.94|33101.38|33101.38|33104.94|33104.94|33079.85|33079.85|0
1647873300000|2022-03-21 14:35:00|33105.69|33105.69|33094.55|33094.55|33149.78|33149.78|33090.24|33090.24|0
1647873600000|2022-03-21 14:40:00|33090.24|33090.24|33107.47|33107.47|33107.47|33107.47|33078.07|33078.07|0
1647873900000|2022-03-21 14:45:00|33116.08|33116.08|33095.3|33095.3|33128.25|33128.25|33090.99|33090.99|0
1647874200000|2022-03-21 14:50:00|33090.99|33090.99|33118.88|33118.88|33118.88|33118.88|33073.77|33073.77|0
1647874500000|2022-03-21 14:55:00|33108.49|33108.49|33122.44|33122.44|33127.5|33127.5|33108.49|33108.49|0
1647874800000|2022-03-21 15:00:00|33126.74|33126.74|33120.66|33120.66|33128.52|33128.52|33107.74|33107.74|0
1647875100000|2022-03-21 15:05:00|33118.88|33118.88|33099.13|33099.13|33124.97|33124.97|33081.9|33081.9|0
1647875400000|2022-03-21 15:10:00|33103.43|33103.43|33131.05|33131.05|33131.05|33131.05|33099.13|33099.13|0
1647875700000|2022-03-21 15:15:00|33135.36|33135.36|33121.41|33121.41|33135.36|33135.36|33093.8|33093.8|0
1647876000000|2022-03-21 15:20:00|33112.8|33112.8|33088.74|33088.74|33112.8|33112.8|33080.12|33080.12|0
1647876300000|2022-03-21 15:25:00|33093.04|33093.04|33075.82|33075.82|33094.82|33094.82|33067.2|33067.2|0
1647876600000|2022-03-21 15:30:00|33080.12|33080.12|33102.41|33102.41|33108.49|33108.49|33075.82|33075.82|0
1647876900000|2022-03-21 15:35:00|33093.8|33093.8|33081.63|33081.63|33112.8|33112.8|33068.71|33068.71|0
1647877200000|2022-03-21 15:40:00|33079.85|33079.85|33045.88|33045.88|33082.38|33082.38|33045.88|33045.88|0
1647877500000|2022-03-21 15:45:00|33050.18|33050.18|33036.24|33036.24|33050.18|33050.18|33031.93|33031.93|0
1647877800000|2022-03-21 15:50:00|33038.02|33038.02|33016.49|33016.49|33038.02|33038.02|33007.6|33007.6|0
1647878100000|2022-03-21 15:55:00|33018.26|33018.26|33003.57|33003.57|33024.35|33024.35|33003.57|33003.57|0
1647878400000|2022-03-21 16:00:00|32990.65|32990.65|33028.65|33028.65|33034.74|33034.74|32986.34|32986.34|0
1647878700000|2022-03-21 16:05:00|33020.04|33020.04|33026.88|33026.88|33031.18|33031.18|33013.96|33013.96|0
1647879000000|2022-03-21 16:10:00|33022.57|33022.57|33014.98|33014.98|33040.82|33040.82|33014.98|33014.98|0
1647879300000|2022-03-21 16:15:00|33013.2|33013.2|33034.26|33034.26|33038.56|33038.56|32998.51|32998.51|0
1647879600000|2022-03-21 16:20:00|33038.56|33038.56|33024.62|33024.62|33038.56|33038.56|33016.01|33016.01|0
1647879900000|2022-03-21 16:25:00|33026.4|33026.4|33031.45|33031.45|33037.54|33037.54|33016.01|33016.01|0
1647936900000|2022-03-22 08:15:00|33236.93|33236.93|33281.3|33281.3|33307.14|33307.14|33228.32|33228.32|0
1647937200000|2022-03-22 08:20:00|33285.6|33285.6|33395.86|33395.86|33408.78|33408.78|33285.6|33285.6|0
1647937500000|2022-03-22 08:25:00|33387.25|33387.25|33433.87|33433.87|33436.4|33436.4|33356.83|33356.83|0
1647937800000|2022-03-22 08:30:00|33442.48|33442.48|33486.57|33486.57|33486.57|33486.57|33406.25|33406.25|0
1647938100000|2022-03-22 08:35:00|33482.26|33482.26|33499.01|33499.01|33543.85|33543.85|33477.96|33477.96|0
1647938400000|2022-03-22 08:40:00|33490.4|33490.4|33468.59|33468.59|33496.21|33496.21|33468.59|33468.59|0
1647938700000|2022-03-22 08:45:00|33459.98|33459.98|33489.1|33489.1|33509.88|33509.88|33459.98|33459.98|0
1647939000000|2022-03-22 08:50:00|33480.49|33480.49|33518.77|33518.77|33518.77|33518.77|33438.17|33438.17|0
1647939300000|2022-03-22 08:55:00|33510.15|33510.15|33570.24|33570.24|33574.55|33574.55|33476.45|33476.45|0
1647939600000|2022-03-22 09:00:00|33566.68|33566.68|33553.01|33553.01|33572.77|33572.77|33540.85|33540.85|0
1647939900000|2022-03-22 09:05:00|33551.24|33551.24|33574.55|33574.55|33589.99|33589.99|33546.93|33546.93|0
1647940200000|2022-03-22 09:10:00|33578.85|33578.85|33555.54|33555.54|33578.85|33578.85|33546.93|33546.93|0
1647940500000|2022-03-22 09:15:00|33557.32|33557.32|33504.89|33504.89|33563.4|33563.4|33499.56|33499.56|0
1647940800000|2022-03-22 09:20:00|33501.33|33501.33|33525.4|33525.4|33550.48|33550.48|33501.33|33501.33|0
1647941100000|2022-03-22 09:25:00|33521.09|33521.09|33545.42|33545.42|33554.79|33554.79|33518.56|33518.56|0
1647941400000|2022-03-22 09:30:00|33541.12|33541.12|33541.87|33541.87|33563.4|33563.4|33534.01|33534.01|0
1647941700000|2022-03-22 09:35:00|33559.1|33559.1|33549.46|33549.46|33559.1|33559.1|33532.23|33532.23|0
1647942000000|2022-03-22 09:40:00|33545.9|33545.9|33564.15|33564.15|33577.07|33577.07|33545.9|33545.9|0
1647942300000|2022-03-22 09:45:00|33559.85|33559.85|33597.1|33597.1|33597.1|33597.1|33559.85|33559.85|0
1647942600000|2022-03-22 09:50:00|33601.41|33601.41|33626.5|33626.5|33626.5|33626.5|33588.49|33588.49|0
1647942900000|2022-03-22 09:55:00|33635.11|33635.11|33641.19|33641.19|33649.81|33649.81|33626.5|33626.5|0
1647943200000|2022-03-22 10:00:00|33649.81|33649.81|33660.95|33660.95|33665.25|33665.25|33635.11|33635.11|0
1647943500000|2022-03-22 10:05:00|33656.64|33656.64|33633.33|33633.33|33665.25|33665.25|33631.55|33631.55|0
1647943800000|2022-03-22 10:10:00|33629.03|33629.03|33650.56|33650.56|33663.48|33663.48|33629.03|33629.03|0
1647944100000|2022-03-22 10:15:00|33663.48|33663.48|33695.95|33695.95|33695.95|33695.95|33663.48|33663.48|0
1647944400000|2022-03-22 10:20:00|33687.33|33687.33|33697.72|33697.72|33717.48|33717.48|33683.03|33683.03|0
1647944700000|2022-03-22 10:25:00|33689.11|33689.11|33683.78|33683.78|33706.34|33706.34|33666.55|33666.55|0
1647945000000|2022-03-22 10:30:00|33682|33682|33683.03|33683.03|33698.47|33698.47|33664.02|33664.02|0
1647945300000|2022-03-22 10:35:00|33674.41|33674.41|33637.64|33637.64|33674.41|33674.41|33637.64|33637.64|0
1647945600000|2022-03-22 10:40:00|33641.94|33641.94|33666.28|33666.28|33666.28|33666.28|33621.92|33621.92|0
1647945900000|2022-03-22 10:45:00|33661.97|33661.97|33654.86|33654.86|33679.2|33679.2|33646.25|33646.25|0
1647946200000|2022-03-22 10:50:00|33646.25|33646.25|33612.55|33612.55|33654.86|33654.86|33606.47|33606.47|0
1647946500000|2022-03-22 10:55:00|33616.86|33616.86|33634.08|33634.08|33634.08|33634.08|33615.08|33615.08|0
1647946800000|2022-03-22 11:00:00|33629.78|33629.78|33615.08|33615.08|33635.86|33635.86|33572.77|33572.77|0
1647947100000|2022-03-22 11:05:00|33628|33628|33645.23|33645.23|33651.31|33651.31|33628|33628|0
1647947400000|2022-03-22 11:10:00|33649.53|33649.53|33673.59|33673.59|33673.59|33673.59|33621.92|33621.92|0
1647947700000|2022-03-22 11:15:00|33669.29|33669.29|33641.94|33641.94|33669.29|33669.29|33639.14|33639.14|0
1647948000000|2022-03-22 11:20:00|33638.39|33638.39|33633.06|33633.06|33652.06|33652.06|33615.83|33615.83|0
1647948300000|2022-03-22 11:25:00|33624.45|33624.45|33631.55|33631.55|33640.92|33640.92|33619.39|33619.39|0
1647948600000|2022-03-22 11:30:00|33627.25|33627.25|33648.03|33648.03|33661.7|33661.7|33622.94|33622.94|0
1647948900000|2022-03-22 11:35:00|33652.33|33652.33|33625.47|33625.47|33665.25|33665.25|33621.16|33621.16|0
1647949200000|2022-03-22 11:40:00|33629.78|33629.78|33647.76|33647.76|33647.76|33647.76|33621.16|33621.16|0
1647949500000|2022-03-22 11:45:00|33643.45|33643.45|33670.31|33670.31|33670.31|33670.31|33639.14|33639.14|0
1647949800000|2022-03-22 11:50:00|33672.09|33672.09|33698.2|33698.2|33724.04|33724.04|33667.78|33667.78|0
1647950100000|2022-03-22 11:55:00|33702.51|33702.51|33753.71|33753.71|33783.85|33783.85|33702.51|33702.51|0
1647950400000|2022-03-22 12:00:00|33766.63|33766.63|33756.99|33756.99|33775.24|33775.24|33751.93|33751.93|0
1647950700000|2022-03-22 12:05:00|33752.68|33752.68|33731.15|33731.15|33765.6|33765.6|33731.15|33731.15|0
1647951000000|2022-03-22 12:10:00|33727.6|33727.6|33717.96|33717.96|33745.57|33745.57|33717.96|33717.96|0
1647951300000|2022-03-22 12:15:00|33722.26|33722.26|33715.43|33715.43|33737.99|33737.99|33715.43|33715.43|0
1647951600000|2022-03-22 12:20:00|33711.12|33711.12|33667.03|33667.03|33711.12|33711.12|33662.72|33662.72|0
1647951900000|2022-03-22 12:25:00|33679.95|33679.95|33622.94|33622.94|33679.95|33679.95|33612.55|33612.55|0
1647952200000|2022-03-22 12:30:00|33627.25|33627.25|33627.25|33627.25|33640.17|33640.17|33606.47|33606.47|0
1647952500000|2022-03-22 12:35:00|33622.94|33622.94|33615.08|33615.08|33623.69|33623.69|33610.77|33610.77|0
1647952800000|2022-03-22 12:40:00|33619.39|33619.39|33617.61|33617.61|33640.44|33640.44|33601.89|33601.89|0
1647953100000|2022-03-22 12:45:00|33615.83|33615.83|33601.89|33601.89|33615.83|33615.83|33597.58|33597.58|0
1647953400000|2022-03-22 12:50:00|33606.19|33606.19|33596.83|33596.83|33610.5|33610.5|33591.5|33591.5|0
1647953700000|2022-03-22 12:55:00|33592.52|33592.52|33619.66|33619.66|33621.44|33621.44|33592.52|33592.52|0
1647954000000|2022-03-22 13:00:00|33621.44|33621.44|33643.99|33643.99|33655.89|33655.89|33613.58|33613.58|0
1647954300000|2022-03-22 13:05:00|33642.22|33642.22|33636.89|33636.89|33661.22|33661.22|33636.89|33636.89|0
1647954600000|2022-03-22 13:10:00|33632.58|33632.58|33629.78|33629.78|33641.19|33641.19|33621.16|33621.16|0
1647954900000|2022-03-22 13:15:00|33625.47|33625.47|33654.86|33654.86|33672.09|33672.09|33625.47|33625.47|0
1647955200000|2022-03-22 13:20:00|33650.56|33650.56|33637.36|33637.36|33659.17|33659.17|33615.08|33615.08|0
1647955500000|2022-03-22 13:25:00|33641.67|33641.67|33649.81|33649.81|33649.81|33649.81|33616.58|33616.58|0
1647955800000|2022-03-22 13:30:00|33648.03|33648.03|33528.2|33528.2|33673.11|33673.11|33524.64|33524.64|0
1647956100000|2022-03-22 13:35:00|33532.51|33532.51|33623.21|33623.21|33634.36|33634.36|33532.51|33532.51|0
1647956400000|2022-03-22 13:40:00|33627.52|33627.52|33553.29|33553.29|33633.6|33633.6|33536.06|33536.06|0
1647956700000|2022-03-22 13:45:00|33548.98|33548.98|33629.57|33629.57|33636.41|33636.41|33545.42|33545.42|0
1647957000000|2022-03-22 13:50:00|33638.18|33638.18|33634.9|33634.9|33658.96|33658.96|33630.6|33630.6|0
1647957300000|2022-03-22 13:55:00|33643.52|33643.52|33661.49|33661.49|33672.64|33672.64|33643.52|33643.52|0
1647957600000|2022-03-22 14:00:00|33665.8|33665.8|33623.49|33623.49|33675.44|33675.44|33623.49|33623.49|0
1647957900000|2022-03-22 14:05:00|33627.79|33627.79|33517.06|33517.06|33627.79|33627.79|33517.06|33517.06|0
1647958200000|2022-03-22 14:10:00|33521.36|33521.36|33536.81|33536.81|33554.04|33554.04|33517.06|33517.06|0
1647958500000|2022-03-22 14:15:00|33545.42|33545.42|33491.7|33491.7|33575.57|33575.57|33478.78|33478.78|0
1647958800000|2022-03-22 14:20:00|33504.62|33504.62|33541.6|33541.6|33541.6|33541.6|33504.62|33504.62|0
1647959100000|2022-03-22 14:25:00|33543.37|33543.37|33510.7|33510.7|33558.07|33558.07|33496.76|33496.76|0
1647959400000|2022-03-22 14:30:00|33512.48|33512.48|33460.53|33460.53|33516.78|33516.78|33438.51|33438.51|0
1647959700000|2022-03-22 14:35:00|33464.83|33464.83|33460.53|33460.53|33498.53|33498.53|33446.58|33446.58|0
1647960000000|2022-03-22 14:40:00|33464.83|33464.83|33443.3|33443.3|33486.37|33486.37|33443.3|33443.3|0
1647960300000|2022-03-22 14:45:00|33438.99|33438.99|33444.8|33444.8|33466.61|33466.61|33434.69|33434.69|0
1647960600000|2022-03-22 14:50:00|33449.11|33449.11|33469.14|33469.14|33499.28|33499.28|33449.11|33449.11|0
1647960900000|2022-03-22 14:55:00|33477.75|33477.75|33447.61|33447.61|33494.23|33494.23|33445.83|33445.83|0
1647961200000|2022-03-22 15:00:00|33443.3|33443.3|33430.11|33430.11|33449.11|33449.11|33421.5|33421.5|0
1647961500000|2022-03-22 15:05:00|33424.78|33424.78|33468.11|33468.11|33468.11|33468.11|33424.78|33424.78|0
1647961800000|2022-03-22 15:10:00|33476.73|33476.73|33465.58|33465.58|33478.5|33478.5|33452.67|33452.67|0
1647962100000|2022-03-22 15:15:00|33456.97|33456.97|33458.75|33458.75|33458.75|33458.75|33426.83|33426.83|0
1647962400000|2022-03-22 15:20:00|33460.53|33460.53|33447.61|33447.61|33464.83|33464.83|33441.52|33441.52|0
1647962700000|2022-03-22 15:25:00|33445.83|33445.83|33456.22|33456.22|33458.75|33458.75|33416.44|33416.44|0
1647963000000|2022-03-22 15:30:00|33460.53|33460.53|33407.55|33407.55|33460.53|33460.53|33405.77|33405.77|0
1647963300000|2022-03-22 15:35:00|33416.16|33416.16|33430.86|33430.86|33430.86|33430.86|33403.24|33403.24|0
1647963600000|2022-03-22 15:40:00|33426.55|33426.55|33398.19|33398.19|33438.72|33438.72|33393.88|33393.88|0
1647963900000|2022-03-22 15:45:00|33402.49|33402.49|33448.36|33448.36|33448.36|33448.36|33402.49|33402.49|0
1647964200000|2022-03-22 15:50:00|33444.05|33444.05|33423.27|33423.27|33448.36|33448.36|33409.33|33409.33|0
1647964500000|2022-03-22 15:55:00|33427.58|33427.58|33453.42|33453.42|33455.19|33455.19|33425.05|33425.05|0
1647964800000|2022-03-22 16:00:00|33449.11|33449.11|33482.06|33482.06|33486.37|33486.37|33438.72|33438.72|0
1647965100000|2022-03-22 16:05:00|33483.84|33483.84|33477.75|33477.75|33496.76|33496.76|33473.45|33473.45|0
1647965400000|2022-03-22 16:10:00|33482.06|33482.06|33462.3|33462.3|33482.06|33482.06|33453.69|33453.69|0
1647965700000|2022-03-22 16:15:00|33453.69|33453.69|33436.46|33436.46|33462.3|33462.3|33436.46|33436.46|0
1647966000000|2022-03-22 16:20:00|33434.69|33434.69|33440.02|33440.02|33440.02|33440.02|33415.68|33415.68|0
1647966300000|2022-03-22 16:25:00|33438.24|33438.24|33393.4|33393.4|33438.24|33438.24|33382.74|33382.74|0
1648023300000|2022-03-23 08:15:00|33374.33|33374.33|33428.54|33428.54|33432.84|33432.84|33372.55|33372.55|0
1648023600000|2022-03-23 08:20:00|33430.31|33430.31|33441.73|33441.73|33471.12|33471.12|33426.01|33426.01|0
1648023900000|2022-03-23 08:25:00|33433.12|33433.12|33469.35|33469.35|33474.4|33474.4|33427.78|33427.78|0
1648024200000|2022-03-23 08:30:00|33460.73|33460.73|33421.43|33421.43|33460.73|33460.73|33411.31|33411.31|0
1648024500000|2022-03-23 08:35:00|33424.98|33424.98|33474.4|33474.4|33474.4|33474.4|33408.51|33408.51|0
1648024800000|2022-03-23 08:40:00|33476.18|33476.18|33432.84|33432.84|33482.26|33482.26|33428.54|33428.54|0
1648025100000|2022-03-23 08:45:00|33434.62|33434.62|33455.4|33455.4|33455.4|33455.4|33432.09|33432.09|0
1648025400000|2022-03-23 08:50:00|33446.79|33446.79|33490.88|33490.88|33516.72|33516.72|33445.76|33445.76|0
1648025700000|2022-03-23 08:55:00|33495.18|33495.18|33557.53|33557.53|33560.05|33560.05|33490.88|33490.88|0
1648026000000|2022-03-23 09:00:00|33531.69|33531.69|33510.63|33510.63|33531.69|33531.69|33478.71|33478.71|0
1648026300000|2022-03-23 09:05:00|33502.02|33502.02|33464.29|33464.29|33502.02|33502.02|33455.4|33455.4|0
1648026600000|2022-03-23 09:10:00|33472.9|33472.9|33468.59|33468.59|33472.9|33472.9|33453.9|33453.9|0
1648026900000|2022-03-23 09:15:00|33464.29|33464.29|33466.82|33466.82|33487.6|33487.6|33434.62|33434.62|0
1648027200000|2022-03-23 09:20:00|33461.48|33461.48|33465.52|33465.52|33465.52|33465.52|33435.37|33435.37|0
1648027500000|2022-03-23 09:25:00|33469.82|33469.82|33481.99|33481.99|33488.08|33488.08|33465.52|33465.52|0
1648027800000|2022-03-23 09:30:00|33473.38|33473.38|33499.22|33499.22|33516.44|33516.44|33473.38|33473.38|0
1648028100000|2022-03-23 09:35:00|33494.91|33494.91|33478.44|33478.44|33494.91|33494.91|33474.88|33474.88|0
1648028400000|2022-03-23 09:40:00|33480.21|33480.21|33507.83|33507.83|33507.83|33507.83|33474.13|33474.13|0
1648028700000|2022-03-23 09:45:00|33503.52|33503.52|33499.22|33499.22|33503.52|33503.52|33474.13|33474.13|0
1648029000000|2022-03-23 09:50:00|33503.52|33503.52|33500.99|33500.99|33509.61|33509.61|33497.44|33497.44|0
1648029300000|2022-03-23 09:55:00|33509.61|33509.61|33507.08|33507.08|33530.39|33530.39|33507.08|33507.08|0
1648029600000|2022-03-23 10:00:00|33502.77|33502.77|33517.47|33517.47|33526.08|33526.08|33502.77|33502.77|0
1648029900000|2022-03-23 10:05:00|33515.69|33515.69|33511.39|33511.39|33515.69|33515.69|33511.39|33511.39|0
1648030200000|2022-03-23 10:10:00|33520|33520|33500.99|33500.99|33520|33520|33500.99|33500.99|0
1648030500000|2022-03-23 10:15:00|33496.69|33496.69|33526.83|33526.83|33526.83|33526.83|33496.69|33496.69|0
1648030800000|2022-03-23 10:20:00|33532.17|33532.17|33517.47|33517.47|33532.17|33532.17|33513.16|33513.16|0
1648031100000|2022-03-23 10:25:00|33513.16|33513.16|33514.94|33514.94|33527.86|33527.86|33505.3|33505.3|0
1648031400000|2022-03-23 10:30:00|33516.72|33516.72|33500.24|33500.24|33516.72|33516.72|33496.69|33496.69|0
1648031700000|2022-03-23 10:35:00|33504.55|33504.55|33514.94|33514.94|33514.94|33514.94|33495.94|33495.94|0
1648032000000|2022-03-23 10:40:00|33516.72|33516.72|33519.25|33519.25|33529.64|33529.64|33510.63|33510.63|0
1648032300000|2022-03-23 10:45:00|33523.55|33523.55|33541.8|33541.8|33548.64|33548.64|33523.55|33523.55|0
1648032600000|2022-03-23 10:50:00|33546.11|33546.11|33565.11|33565.11|33565.11|33565.11|33546.11|33546.11|0
1648032900000|2022-03-23 10:55:00|33552.19|33552.19|33533.94|33533.94|33552.19|33552.19|33527.11|33527.11|0
1648033200000|2022-03-23 11:00:00|33529.64|33529.64|33502.02|33502.02|33529.64|33529.64|33497.71|33497.71|0
1648033500000|2022-03-23 11:05:00|33506.33|33506.33|33488.08|33488.08|33510.63|33510.63|33488.08|33488.08|0
1648033800000|2022-03-23 11:10:00|33492.38|33492.38|33509.61|33509.61|33511.39|33511.39|33480.21|33480.21|0
1648034100000|2022-03-23 11:15:00|33500.99|33500.99|33486.03|33486.03|33505.3|33505.3|33486.03|33486.03|0
1648034400000|2022-03-23 11:20:00|33481.72|33481.72|33512.14|33512.14|33512.14|33512.14|33481.72|33481.72|0
1648034700000|2022-03-23 11:25:00|33520.75|33520.75|33531.14|33531.14|33535.45|33535.45|33520.75|33520.75|0
1648035000000|2022-03-23 11:30:00|33539.75|33539.75|33506.05|33506.05|33539.75|33539.75|33506.05|33506.05|0
1648035300000|2022-03-23 11:35:00|33510.36|33510.36|33497.44|33497.44|33510.36|33510.36|33493.13|33493.13|0
1648035600000|2022-03-23 11:40:00|33495.66|33495.66|33464.49|33464.49|33495.66|33495.66|33463.74|33463.74|0
1648035900000|2022-03-23 11:45:00|33468.8|33468.8|33429.02|33429.02|33473.11|33473.11|33429.02|33429.02|0
1648036200000|2022-03-23 11:50:00|33420.4|33420.4|33455.13|33455.13|33455.13|33455.13|33411.79|33411.79|0
1648036500000|2022-03-23 11:55:00|33459.43|33459.43|33531.89|33531.89|33531.89|33531.89|33459.43|33459.43|0
1648036800000|2022-03-23 12:00:00|33537.22|33537.22|33469.82|33469.82|33537.22|33537.22|33469.82|33469.82|0
1648037100000|2022-03-23 12:05:00|33474.13|33474.13|33469.07|33469.07|33486.3|33486.3|33464.77|33464.77|0
1648037400000|2022-03-23 12:10:00|33473.38|33473.38|33491.63|33491.63|33495.94|33495.94|33473.38|33473.38|0
1648037700000|2022-03-23 12:15:00|33495.94|33495.94|33505.57|33505.57|33509.88|33509.88|33489.1|33489.1|0
1648038000000|2022-03-23 12:20:00|33511.66|33511.66|33480.49|33480.49|33528.88|33528.88|33480.49|33480.49|0
1648038300000|2022-03-23 12:25:00|33484.79|33484.79|33459.71|33459.71|33484.79|33484.79|33452.87|33452.87|0
1648038600000|2022-03-23 12:30:00|33455.4|33455.4|33440.7|33440.7|33455.4|33455.4|33438.17|33438.17|0
1648038900000|2022-03-23 12:35:00|33445.01|33445.01|33438.93|33438.93|33445.01|33445.01|33434.62|33434.62|0
1648039200000|2022-03-23 12:40:00|33443.23|33443.23|33417.39|33417.39|33470.1|33470.1|33415.62|33415.62|0
1648039500000|2022-03-23 12:45:00|33421.7|33421.7|33398.39|33398.39|33421.7|33421.7|33381.17|33381.17|0
1648039800000|2022-03-23 12:50:00|33389.78|33389.78|33366.2|33366.2|33389.78|33389.78|33342.13|33342.13|0
1648040100000|2022-03-23 12:55:00|33374.81|33374.81|33394.56|33394.56|33398.12|33398.12|33374.81|33374.81|0
1648040400000|2022-03-23 13:00:00|33390.26|33390.26|33409.26|33409.26|33417.87|33417.87|33390.26|33390.26|0
1648040700000|2022-03-23 13:05:00|33405.71|33405.71|33404.68|33404.68|33412.54|33412.54|33396.07|33396.07|0
1648041000000|2022-03-23 13:10:00|33396.07|33396.07|33401.13|33401.13|33417.6|33417.6|33391.76|33391.76|0
1648041300000|2022-03-23 13:15:00|33402.9|33402.9|33395.8|33395.8|33411.52|33411.52|33387.18|33387.18|0
1648041600000|2022-03-23 13:20:00|33400.1|33400.1|33393.27|33393.27|33408.71|33408.71|33389.71|33389.71|0
1648041900000|2022-03-23 13:25:00|33391.49|33391.49|33391.49|33391.49|33395.8|33395.8|33382.88|33382.88|0
1648042200000|2022-03-23 13:30:00|33387.18|33387.18|33380.07|33380.07|33433.8|33433.8|33342.07|33342.07|0
1648042500000|2022-03-23 13:35:00|33367.15|33367.15|33366.4|33366.4|33383.63|33383.63|33356.01|33356.01|0
1648042800000|2022-03-23 13:40:00|33375.01|33375.01|33361.07|33361.07|33403.66|33403.66|33343.09|33343.09|0
1648043100000|2022-03-23 13:45:00|33369.68|33369.68|33400.1|33400.1|33404.41|33404.41|33356.76|33356.76|0
1648043400000|2022-03-23 13:50:00|33391.49|33391.49|33368.18|33368.18|33412.27|33412.27|33368.18|33368.18|0
1648043700000|2022-03-23 13:55:00|33372.49|33372.49|33342.34|33342.34|33389.71|33389.71|33314.72|33314.72|0
1648044000000|2022-03-23 14:00:00|33346.65|33346.65|33361.34|33361.34|33361.34|33361.34|33325.87|33325.87|0
1648044300000|2022-03-23 14:05:00|33357.04|33357.04|33336.26|33336.26|33363.12|33363.12|33325.11|33325.11|0
1648044600000|2022-03-23 14:10:00|33331.95|33331.95|33310.42|33310.42|33340.56|33340.56|33301.8|33301.8|0
1648044900000|2022-03-23 14:15:00|33314.72|33314.72|33314.72|33314.72|33319.03|33319.03|33290.39|33290.39|0
1648045200000|2022-03-23 14:20:00|33310.42|33310.42|33323.61|33323.61|33346.92|33346.92|33295.72|33295.72|0
1648045500000|2022-03-23 14:25:00|33327.92|33327.92|33348.42|33348.42|33352.73|33352.73|33311.44|33311.44|0
1648045800000|2022-03-23 14:30:00|33344.12|33344.12|33367.7|33367.7|33378.84|33378.84|33335.5|33335.5|0
1648046100000|2022-03-23 14:35:00|33369.48|33369.48|33348.42|33348.42|33388.48|33388.48|33335.5|33335.5|0
1648046400000|2022-03-23 14:40:00|33344.12|33344.12|33322.59|33322.59|33354.51|33354.51|33322.59|33322.59|0
1648046700000|2022-03-23 14:45:00|33320.81|33320.81|33311.17|33311.17|33325.11|33325.11|33302.56|33302.56|0
1648047000000|2022-03-23 14:50:00|33312.95|33312.95|33301.53|33301.53|33312.95|33312.95|33268.86|33268.86|0
1648047300000|2022-03-23 14:55:00|33297.23|33297.23|33291.14|33291.14|33297.23|33297.23|33273.92|33273.92|0
1648047600000|2022-03-23 15:00:00|33282.53|33282.53|33224.49|33224.49|33295.45|33295.45|33215.88|33215.88|0
1648047900000|2022-03-23 15:05:00|33220.19|33220.19|33195.1|33195.1|33220.19|33220.19|33190.79|33190.79|0
1648048200000|2022-03-23 15:10:00|33199.41|33199.41|33227.02|33227.02|33227.02|33227.02|33182.18|33182.18|0
1648048500000|2022-03-23 15:15:00|33231.33|33231.33|33267.56|33267.56|33276.17|33276.17|33231.33|33231.33|0
1648048800000|2022-03-23 15:20:00|33271.87|33271.87|33261.48|33261.48|33271.87|33271.87|33231.33|33231.33|0
1648049100000|2022-03-23 15:25:00|33257.17|33257.17|33289.09|33289.09|33289.09|33289.09|33248.56|33248.56|0
1648049400000|2022-03-23 15:30:00|33284.78|33284.78|33275.15|33275.15|33303.79|33303.79|33268.31|33268.31|0
1648049700000|2022-03-23 15:35:00|33270.84|33270.84|33233.59|33233.59|33270.84|33270.84|33233.59|33233.59|0
1648050000000|2022-03-23 15:40:00|33229.28|33229.28|33241.45|33241.45|33243.22|33243.22|33224.97|33224.97|0
1648050300000|2022-03-23 15:45:00|33237.14|33237.14|33263.25|33263.25|33263.25|33263.25|33237.14|33237.14|0
1648050600000|2022-03-23 15:50:00|33258.95|33258.95|33258.95|33258.95|33263.25|33263.25|33235.64|33235.64|0
1648050900000|2022-03-23 15:55:00|33263.25|33263.25|33250.33|33250.33|33273.64|33273.64|33250.33|33250.33|0
1648051200000|2022-03-23 16:00:00|33254.64|33254.64|33262.5|33262.5|33269.34|33269.34|33252.11|33252.11|0
1648051500000|2022-03-23 16:05:00|33260.72|33260.72|33279.73|33279.73|33284.03|33284.03|33260.72|33260.72|0
1648051800000|2022-03-23 16:10:00|33275.42|33275.42|33250.33|33250.33|33285.06|33285.06|33241.72|33241.72|0
1648052100000|2022-03-23 16:15:00|33252.11|33252.11|33249.31|33249.31|33252.11|33252.11|33229.55|33229.55|0
1648052400000|2022-03-23 16:20:00|33240.7|33240.7|33205.22|33205.22|33240.7|33240.7|33192.3|33192.3|0
1648052700000|2022-03-23 16:25:00|33200.91|33200.91|33120.59|33120.59|33200.91|33200.91|33120.59|33120.59|0
1648109700000|2022-03-24 08:15:00|33395.04|33395.04|33487.26|33487.26|33525.26|33525.26|33395.04|33395.04|0
1648110000000|2022-03-24 08:20:00|33504.48|33504.48|33519.72|33519.72|33566.07|33566.07|33481.17|33481.17|0
1648110300000|2022-03-24 08:25:00|33502.5|33502.5|33480.97|33480.97|33527.59|33527.59|33480.97|33480.97|0
1648110600000|2022-03-24 08:30:00|33462.72|33462.72|33514.67|33514.67|33520.75|33520.75|33459.16|33459.16|0
1648110900000|2022-03-24 08:35:00|33523.28|33523.28|33508.1|33508.1|33527.59|33527.59|33498.47|33498.47|0
1648111200000|2022-03-24 08:40:00|33512.41|33512.41|33533.19|33533.19|33541.8|33541.8|33512.41|33512.41|0
1648111500000|2022-03-24 08:45:00|33524.58|33524.58|33478.71|33478.71|33538.52|33538.52|33478.71|33478.71|0
1648111800000|2022-03-24 08:50:00|33482.26|33482.26|33531.41|33531.41|33531.41|33531.41|33480.49|33480.49|0
1648112100000|2022-03-24 08:55:00|33527.11|33527.11|33515.69|33515.69|33535.72|33535.72|33488.83|33488.83|0
1648112400000|2022-03-24 09:00:00|33507.08|33507.08|33524.58|33524.58|33546.86|33546.86|33507.08|33507.08|0
1648112700000|2022-03-24 09:05:00|33522.8|33522.8|33505.03|33505.03|33522.8|33522.8|33495.66|33495.66|0
1648113000000|2022-03-24 09:10:00|33508.58|33508.58|33521.78|33521.78|33534.69|33534.69|33499.22|33499.22|0
1648113300000|2022-03-24 09:15:00|33520|33520|33515.42|33515.42|33543.31|33543.31|33515.42|33515.42|0
1648113600000|2022-03-24 09:20:00|33519.72|33519.72|33515.42|33515.42|33552.67|33552.67|33504.28|33504.28|0
1648113900000|2022-03-24 09:25:00|33519.72|33519.72|33503.25|33503.25|33519.72|33519.72|33490.33|33490.33|0
1648114200000|2022-03-24 09:30:00|33494.64|33494.64|33489.31|33489.31|33499.7|33499.7|33485|33485|0
1648114500000|2022-03-24 09:35:00|33493.61|33493.61|33511.86|33511.86|33520.48|33520.48|33493.61|33493.61|0
1648114800000|2022-03-24 09:40:00|33503.25|33503.25|33500.72|33500.72|33515.42|33515.42|33497.17|33497.17|0
1648115100000|2022-03-24 09:45:00|33492.11|33492.11|33497.17|33497.17|33501.47|33501.47|33484.25|33484.25|0
1648115400000|2022-03-24 09:50:00|33492.86|33492.86|33469.55|33469.55|33514.67|33514.67|33456.63|33456.63|0
1648115700000|2022-03-24 09:55:00|33478.16|33478.16|33418.63|33418.63|33479.94|33479.94|33405.71|33405.71|0
1648116000000|2022-03-24 10:00:00|33410.01|33410.01|33481.72|33481.72|33481.72|33481.72|33410.01|33410.01|0
1648116300000|2022-03-24 10:05:00|33486.03|33486.03|33489.31|33489.31|33491.08|33491.08|33477.41|33477.41|0
1648116600000|2022-03-24 10:10:00|33493.61|33493.61|33493.61|33493.61|33515.15|33515.15|33481.45|33481.45|0
1648116900000|2022-03-24 10:15:00|33504|33504|33536.95|33536.95|33536.95|33536.95|33504|33504|0
1648117200000|2022-03-24 10:20:00|33541.26|33541.26|33534.42|33534.42|33553.42|33553.42|33530.12|33530.12|0
1648117500000|2022-03-24 10:25:00|33530.87|33530.87|33546.32|33546.32|33546.32|33546.32|33530.87|33530.87|0
1648117800000|2022-03-24 10:30:00|33550.62|33550.62|33536.95|33536.95|33567.1|33567.1|33524.03|33524.03|0
1648118100000|2022-03-24 10:35:00|33541.26|33541.26|33528.34|33528.34|33541.26|33541.26|33519.72|33519.72|0
1648118400000|2022-03-24 10:40:00|33524.03|33524.03|33528.34|33528.34|33532.64|33532.64|33519.72|33519.72|0
1648118700000|2022-03-24 10:45:00|33532.64|33532.64|33567.85|33567.85|33575.71|33575.71|33532.64|33532.64|0
1648119000000|2022-03-24 10:50:00|33563.54|33563.54|33564.57|33564.57|33567.85|33567.85|33550.62|33550.62|0
1648119300000|2022-03-24 10:55:00|33568.87|33568.87|33591.43|33591.43|33612.96|33612.96|33566.34|33566.34|0
1648119600000|2022-03-24 11:00:00|33600.04|33600.04|33598.27|33598.27|33617.27|33617.27|33576.73|33576.73|0
1648119900000|2022-03-24 11:05:00|33585.35|33585.35|33623.35|33623.35|33644.89|33644.89|33585.35|33585.35|0
1648120200000|2022-03-24 11:10:00|33610.43|33610.43|33634.5|33634.5|33674.28|33674.28|33610.43|33610.43|0
1648120500000|2022-03-24 11:15:00|33630.19|33630.19|33605.1|33605.1|33630.19|33630.19|33600.8|33600.8|0
1648120800000|2022-03-24 11:20:00|33613.72|33613.72|33613.72|33613.72|33635.25|33635.25|33613.72|33613.72|0
1648121100000|2022-03-24 11:25:00|33622.33|33622.33|33600.04|33600.04|33622.33|33622.33|33596.49|33596.49|0
1648121400000|2022-03-24 11:30:00|33596.49|33596.49|33589.65|33589.65|33605.1|33605.1|33583.57|33583.57|0
1648121700000|2022-03-24 11:35:00|33593.96|33593.96|33596.49|33596.49|33608.66|33608.66|33592.18|33592.18|0
1648122000000|2022-03-24 11:40:00|33594.71|33594.71|33545.29|33545.29|33594.71|33594.71|33450|33450|0
1648122300000|2022-03-24 11:45:00|33536.68|33536.68|33513.37|33513.37|33542.01|33542.01|33502.98|33502.98|0
1648122600000|2022-03-24 11:50:00|33502.98|33502.98|33490.81|33490.81|33502.98|33502.98|33482.95|33482.95|0
1648122900000|2022-03-24 11:55:00|33486.5|33486.5|33483.98|33483.98|33520.2|33520.2|33483.98|33483.98|0
1648123200000|2022-03-24 12:00:00|33479.67|33479.67|33496.14|33496.14|33501.2|33501.2|33479.67|33479.67|0
1648123500000|2022-03-24 12:05:00|33491.84|33491.84|33489.31|33489.31|33506.53|33506.53|33485|33485|0
1648123800000|2022-03-24 12:10:00|33495.39|33495.39|33495.39|33495.39|33499.7|33499.7|33491.08|33491.08|0
1648124100000|2022-03-24 12:15:00|33493.61|33493.61|33495.39|33495.39|33504|33504|33489.31|33489.31|0
1648124400000|2022-03-24 12:20:00|33491.08|33491.08|33485.48|33485.48|33491.84|33491.84|33476.87|33476.87|0
1648124700000|2022-03-24 12:25:00|33483.7|33483.7|33488.01|33488.01|33492.31|33492.31|33479.4|33479.4|0
1648125000000|2022-03-24 12:30:00|33479.4|33479.4|33517.4|33517.4|33521.71|33521.71|33477.62|33477.62|0
1648125300000|2022-03-24 12:35:00|33515.62|33515.62|33503.46|33503.46|33516.38|33516.38|33481.92|33481.92|0
1648125600000|2022-03-24 12:40:00|33512.07|33512.07|33492.31|33492.31|33524.24|33524.24|33486.23|33486.23|0
1648125900000|2022-03-24 12:45:00|33488.01|33488.01|33544.27|33544.27|33548.57|33548.57|33483.7|33483.7|0
1648126200000|2022-03-24 12:50:00|33548.57|33548.57|33588.36|33588.36|33596.97|33596.97|33548.57|33548.57|0
1648126500000|2022-03-24 12:55:00|33584.05|33584.05|33600.52|33600.52|33604.83|33604.83|33584.05|33584.05|0
1648126800000|2022-03-24 13:00:00|33596.22|33596.22|33605.58|33605.58|33609.89|33609.89|33569.35|33569.35|0
1648127100000|2022-03-24 13:05:00|33609.89|33609.89|33615.97|33615.97|33628.89|33628.89|33595.19|33595.19|0
1648127400000|2022-03-24 13:10:00|33624.58|33624.58|33628.14|33628.14|33636.75|33636.75|33592.66|33592.66|0
1648127700000|2022-03-24 13:15:00|33623.83|33623.83|33561.49|33561.49|33628.14|33628.14|33557.94|33557.94|0
1648128000000|2022-03-24 13:20:00|33574.41|33574.41|33622.81|33622.81|33627.11|33627.11|33557.19|33557.19|0
1648128300000|2022-03-24 13:25:00|33627.11|33627.11|33559.71|33559.71|33641.81|33641.81|33559.71|33559.71|0
1648128600000|2022-03-24 13:30:00|33551.1|33551.1|33489.79|33489.79|33559.71|33559.71|33446.72|33446.72|0
1648128900000|2022-03-24 13:35:00|33481.17|33481.17|33483.7|33483.7|33505.23|33505.23|33431|33431|0
1648129200000|2022-03-24 13:40:00|33479.4|33479.4|33546.04|33546.04|33554.66|33554.66|33462.17|33462.17|0
1648129500000|2022-03-24 13:45:00|33550.35|33550.35|33583.3|33583.3|33596.97|33596.97|33535.65|33535.65|0
1648129800000|2022-03-24 13:50:00|33591.91|33591.91|33566.82|33566.82|33596.22|33596.22|33530.59|33530.59|0
1648130100000|2022-03-24 13:55:00|33553.9|33553.9|33586.85|33586.85|33605.85|33605.85|33539.21|33539.21|0
1648130400000|2022-03-24 14:00:00|33591.16|33591.16|33591.91|33591.91|33604.08|33604.08|33577.97|33577.97|0
1648130700000|2022-03-24 14:05:00|33596.22|33596.22|33651.45|33651.45|33666.15|33666.15|33587.6|33587.6|0
1648131000000|2022-03-24 14:10:00|33655.76|33655.76|33654.25|33654.25|33673.25|33673.25|33637.03|33637.03|0
1648131300000|2022-03-24 14:15:00|33658.56|33658.56|33705.93|33705.93|33705.93|33705.93|33648.92|33648.92|0
1648131600000|2022-03-24 14:20:00|33693.01|33693.01|33653.23|33653.23|33697.32|33697.32|33638.53|33638.53|0
1648131900000|2022-03-24 14:25:00|33648.92|33648.92|33726.71|33726.71|33726.71|33726.71|33640.31|33640.31|0
1648132200000|2022-03-24 14:30:00|33731.02|33731.02|33692.26|33692.26|33744.96|33744.96|33683.64|33683.64|0
1648132500000|2022-03-24 14:35:00|33700.87|33700.87|33717.07|33717.07|33717.07|33717.07|33680.09|33680.09|0
1648132800000|2022-03-24 14:40:00|33721.38|33721.38|33766.97|33766.97|33771.28|33771.28|33712.76|33712.76|0
1648133100000|2022-03-24 14:45:00|33775.58|33775.58|33780.92|33780.92|33785.22|33785.22|33723.91|33723.91|0
1648133400000|2022-03-24 14:50:00|33776.61|33776.61|33761.91|33761.91|33776.61|33776.61|33751.52|33751.52|0
1648133700000|2022-03-24 14:55:00|33766.22|33766.22|33747.22|33747.22|33768|33768|33734.3|33734.3|0
1648134000000|2022-03-24 15:00:00|33745.44|33745.44|33791.31|33791.31|33804.23|33804.23|33741.13|33741.13|0
1648134300000|2022-03-24 15:05:00|33787|33787|33796.36|33796.36|33812.84|33812.84|33779.89|33779.89|0
1648134600000|2022-03-24 15:10:00|33792.06|33792.06|33835.12|33835.12|33835.12|33835.12|33790.28|33790.28|0
1648134900000|2022-03-24 15:15:00|33836.9|33836.9|33823.98|33823.98|33848.04|33848.04|33817.15|33817.15|0
1648135200000|2022-03-24 15:20:00|33819.67|33819.67|33815.37|33815.37|33831.84|33831.84|33813.59|33813.59|0
1648135500000|2022-03-24 15:25:00|33819.67|33819.67|33841.21|33841.21|33858.43|33858.43|33811.06|33811.06|0
1648135800000|2022-03-24 15:30:00|33842.98|33842.98|33845.51|33845.51|33862.74|33862.74|33826.51|33826.51|0
1648136100000|2022-03-24 15:35:00|33841.21|33841.21|33855.9|33855.9|33860.21|33860.21|33836.9|33836.9|0
1648136400000|2022-03-24 15:40:00|33851.6|33851.6|33860.96|33860.96|33871.35|33871.35|33849.82|33849.82|0
1648136700000|2022-03-24 15:45:00|33864.52|33864.52|33857.41|33857.41|33864.52|33864.52|33837.65|33837.65|0
1648137000000|2022-03-24 15:50:00|33848.79|33848.79|33847.02|33847.02|33859.94|33859.94|33840.93|33840.93|0
1648137300000|2022-03-24 15:55:00|33851.32|33851.32|33788.71|33788.71|33851.32|33851.32|33787.96|33787.96|0
1648137600000|2022-03-24 16:00:00|33792.26|33792.26|33799.1|33799.1|33811.27|33811.27|33789.74|33789.74|0
1648137900000|2022-03-24 16:05:00|33794.79|33794.79|33796.57|33796.57|33813.04|33813.04|33792.26|33792.26|0
1648138200000|2022-03-24 16:10:00|33792.26|33792.26|33788.71|33788.71|33800.88|33800.88|33788.71|33788.71|0
1648138500000|2022-03-24 16:15:00|33790.49|33790.49|33794.79|33794.79|33796.57|33796.57|33778.32|33778.32|0
1648138800000|2022-03-24 16:20:00|33790.49|33790.49|33794.79|33794.79|33802.65|33802.65|33788.71|33788.71|0
1648139100000|2022-03-24 16:25:00|33790.49|33790.49|33829.52|33829.52|33837.38|33837.38|33784.4|33784.4|0
1648196100000|2022-03-25 08:15:00|33770.25|33770.25|33842.23|33842.23|33856.93|33856.93|33770.25|33770.25|0
1648196400000|2022-03-25 08:20:00|33852.62|33852.62|33819.95|33819.95|33867.32|33867.32|33814.62|33814.62|0
1648196700000|2022-03-25 08:25:00|33824.25|33824.25|33831.84|33831.84|33856.18|33856.18|33824.25|33824.25|0
1648197000000|2022-03-25 08:30:00|33830.06|33830.06|33694.24|33694.24|33830.06|33830.06|33685.63|33685.63|0
1648197300000|2022-03-25 08:35:00|33698.55|33698.55|33721.86|33721.86|33734.78|33734.78|33691.71|33691.71|0
1648197600000|2022-03-25 08:40:00|33704.63|33704.63|33739.36|33739.36|33739.36|33739.36|33684.6|33684.6|0
1648197900000|2022-03-25 08:45:00|33756.58|33756.58|33804.5|33804.5|33808.05|33808.05|33750.5|33750.5|0
1648198200000|2022-03-25 08:50:00|33813.11|33813.11|33822.48|33822.48|33822.48|33822.48|33797.39|33797.39|0
1648198500000|2022-03-25 08:55:00|33818.17|33818.17|33842.98|33842.98|33866.57|33866.57|33807.03|33807.03|0
1648198800000|2022-03-25 09:00:00|33847.29|33847.29|33866.29|33866.29|33890.63|33890.63|33823.98|33823.98|0
1648199100000|2022-03-25 09:05:00|33872.38|33872.38|33895.69|33895.69|33897.46|33897.46|33849.07|33849.07|0
1648199400000|2022-03-25 09:10:00|33887.07|33887.07|33893.16|33893.16|33897.46|33897.46|33861.99|33861.99|0
1648199700000|2022-03-25 09:15:00|33897.46|33897.46|33874.15|33874.15|33897.46|33897.46|33870.6|33870.6|0
1648200000000|2022-03-25 09:20:00|33869.85|33869.85|33854.88|33854.88|33869.85|33869.85|33824.73|33824.73|0
1648200300000|2022-03-25 09:25:00|33858.43|33858.43|33841.21|33841.21|33858.43|33858.43|33828.29|33828.29|0
1648200600000|2022-03-25 09:30:00|33837.65|33837.65|33828.01|33828.01|33837.65|33837.65|33802.18|33802.18|0
1648200900000|2022-03-25 09:35:00|33823.71|33823.71|33823.43|33823.43|33828.01|33828.01|33811.54|33811.54|0
1648201200000|2022-03-25 09:40:00|33826.99|33826.99|33841.21|33841.21|33848.04|33848.04|33809.01|33809.01|0
1648201500000|2022-03-25 09:45:00|33845.51|33845.51|33877.44|33877.44|33879.21|33879.21|33845.51|33845.51|0
1648201800000|2022-03-25 09:50:00|33873.13|33873.13|33870.6|33870.6|33881.74|33881.74|33862.74|33862.74|0
1648202100000|2022-03-25 09:55:00|33880.99|33880.99|33893.16|33893.16|33910.38|33910.38|33880.99|33880.99|0
1648202400000|2022-03-25 10:00:00|33894.93|33894.93|33914.69|33914.69|33938|33938|33893.16|33893.16|0
1648202700000|2022-03-25 10:05:00|33919|33919|33904.3|33904.3|33922.55|33922.55|33891.38|33891.38|0
1648203000000|2022-03-25 10:10:00|33899.99|33899.99|33907.1|33907.1|33926.11|33926.11|33899.99|33899.99|0
1648203300000|2022-03-25 10:15:00|33908.88|33908.88|33939.78|33939.78|33939.78|33939.78|33887.07|33887.07|0
1648203600000|2022-03-25 10:20:00|33931.16|33931.16|33954.47|33954.47|33967.39|33967.39|33926.86|33926.86|0
1648203900000|2022-03-25 10:25:00|33950.17|33950.17|33945.86|33945.86|33958.78|33958.78|33941.55|33941.55|0
1648204200000|2022-03-25 10:30:00|33941.55|33941.55|33990.7|33990.7|33995.01|33995.01|33941.55|33941.55|0
1648204500000|2022-03-25 10:35:00|33995.01|33995.01|33993.23|33993.23|33995.01|33995.01|33982.09|33982.09|0
1648204800000|2022-03-25 10:40:00|33988.93|33988.93|33997.54|33997.54|34001.84|34001.84|33988.93|33988.93|0
1648205100000|2022-03-25 10:45:00|34001.09|34001.09|34022.15|34022.15|34027.2|34027.2|34001.09|34001.09|0
1648205400000|2022-03-25 10:50:00|34025.7|34025.7|34051.54|34051.54|34064.46|34064.46|34025.7|34025.7|0
1648205700000|2022-03-25 10:55:00|34047.98|34047.98|34057.62|34057.62|34057.62|34057.62|34026.45|34026.45|0
1648206000000|2022-03-25 11:00:00|34061.93|34061.93|34068.01|34068.01|34079.16|34079.16|34061.93|34061.93|0
1648206300000|2022-03-25 11:05:00|34072.32|34072.32|34068.01|34068.01|34080.93|34080.93|34068.01|34068.01|0
1648206600000|2022-03-25 11:10:00|34053.32|34053.32|34117.16|34117.16|34117.16|34117.16|34051.54|34051.54|0
1648206900000|2022-03-25 11:15:00|34108.55|34108.55|34118.94|34118.94|34121.47|34121.47|34106.02|34106.02|0
1648207200000|2022-03-25 11:20:00|34114.63|34114.63|34124.27|34124.27|34133.64|34133.64|34112.1|34112.1|0
1648207500000|2022-03-25 11:25:00|34128.58|34128.58|34157.97|34157.97|34162.28|34162.28|34128.58|34128.58|0
1648207800000|2022-03-25 11:30:00|34166.58|34166.58|34156.19|34156.19|34192.42|34192.42|34153.66|34153.66|0
1648208100000|2022-03-25 11:35:00|34160.5|34160.5|34134.66|34134.66|34160.5|34160.5|34134.66|34134.66|0
1648208400000|2022-03-25 11:40:00|34130.35|34130.35|34129.6|34129.6|34130.35|34130.35|34117.43|34117.43|0
1648208700000|2022-03-25 11:45:00|34125.3|34125.3|34129.87|34129.87|34130.63|34130.63|34119.48|34119.48|0
1648209000000|2022-03-25 11:50:00|34121.26|34121.26|34137.74|34137.74|34146.35|34146.35|34119.48|34119.48|0
1648209300000|2022-03-25 11:55:00|34146.35|34146.35|34161.05|34161.05|34167.88|34167.88|34146.35|34146.35|0
1648209600000|2022-03-25 12:00:00|34165.35|34165.35|34100.75|34100.75|34165.35|34165.35|34094.67|34094.67|0
1648209900000|2022-03-25 12:05:00|34109.37|34109.37|34127.62|34127.62|34127.62|34127.62|34087.84|34087.84|0
1648210200000|2022-03-25 12:10:00|34123.31|34123.31|34140.81|34140.81|34150.18|34150.18|34122.56|34122.56|0
1648210500000|2022-03-25 12:15:00|34132.2|34132.2|34120.3|34120.3|34152.23|34152.23|34111.69|34111.69|0
1648210800000|2022-03-25 12:20:00|34123.86|34123.86|34153.25|34153.25|34157.56|34157.56|34113.47|34113.47|0
1648211100000|2022-03-25 12:25:00|34156.81|34156.81|34148.19|34148.19|34156.81|34156.81|34138.55|34138.55|0
1648211400000|2022-03-25 12:30:00|34149.97|34149.97|34158.1|34158.1|34159.88|34159.88|34103.35|34103.35|0
1648211700000|2022-03-25 12:35:00|34145.18|34145.18|34124.4|34124.4|34145.18|34145.18|34118.32|34118.32|0
1648212000000|2022-03-25 12:40:00|34120.1|34120.1|34121.87|34121.87|34134.79|34134.79|34117.57|34117.57|0
1648212300000|2022-03-25 12:45:00|34113.26|34113.26|34068.63|34068.63|34116.82|34116.82|34057.48|34057.48|0
1648212600000|2022-03-25 12:50:00|34066.85|34066.85|34074.44|34074.44|34074.44|34074.44|34034.93|34034.93|0
1648212900000|2022-03-25 12:55:00|34070.13|34070.13|33988.99|33988.99|34070.13|34070.13|33988.99|33988.99|0
1648213200000|2022-03-25 13:00:00|33990.77|33990.77|33977.85|33977.85|33995.08|33995.08|33974.3|33974.3|0
1648213500000|2022-03-25 13:05:00|33986.46|33986.46|33959.6|33959.6|33986.46|33986.46|33938.82|33938.82|0
1648213800000|2022-03-25 13:10:00|33950.99|33950.99|33954.54|33954.54|33961.38|33961.38|33948.46|33948.46|0
1648214100000|2022-03-25 13:15:00|33958.85|33958.85|34003.21|34003.21|34003.21|34003.21|33958.85|33958.85|0
1648214400000|2022-03-25 13:20:00|34006.76|34006.76|33977.37|33977.37|34006.76|34006.76|33964.45|33964.45|0
1648214700000|2022-03-25 13:25:00|33981.68|33981.68|34007.24|34007.24|34010.8|34010.8|33972.04|33972.04|0
1648215000000|2022-03-25 13:30:00|34010.8|34010.8|34066.58|34066.58|34100.48|34100.48|34010.8|34010.8|0
1648215300000|2022-03-25 13:35:00|34070.88|34070.88|34109.64|34109.64|34118.25|34118.25|34065.55|34065.55|0
1648215600000|2022-03-25 13:40:00|34107.86|34107.86|34167.67|34167.67|34178.82|34178.82|34090.64|34090.64|0
1648215900000|2022-03-25 13:45:00|34171.98|34171.98|34185.65|34185.65|34216.82|34216.82|34164.12|34164.12|0
1648216200000|2022-03-25 13:50:00|34181.35|34181.35|34186.68|34186.68|34194.27|34194.27|34150.45|34150.45|0
1648216500000|2022-03-25 13:55:00|34184.9|34184.9|34197.82|34197.82|34232.27|34232.27|34184.9|34184.9|0
1648216800000|2022-03-25 14:00:00|34202.13|34202.13|34257.36|34257.36|34265.97|34265.97|34194.27|34194.27|0
1648217100000|2022-03-25 14:05:00|34253.05|34253.05|34263.72|34263.72|34287.03|34287.03|34232.27|34232.27|0
1648217400000|2022-03-25 14:10:00|34272.33|34272.33|34305|34305|34305|34305|34272.33|34272.33|0
1648217700000|2022-03-25 14:15:00|34314.64|34314.64|34342.26|34342.26|34342.26|34342.26|34301.72|34301.72|0
1648218000000|2022-03-25 14:20:00|34333.64|34333.64|34331.87|34331.87|34344.03|34344.03|34304.25|34304.25|0
1648218300000|2022-03-25 14:25:00|34328.31|34328.31|34316.9|34316.9|34328.31|34328.31|34288.53|34288.53|0
1648218600000|2022-03-25 14:30:00|34303.98|34303.98|34309.04|34309.04|34314.37|34314.37|34301.45|34301.45|0
1648218900000|2022-03-25 14:35:00|34304.73|34304.73|34246.97|34246.97|34309.04|34309.04|34242.66|34242.66|0
1648219200000|2022-03-25 14:40:00|34251.28|34251.28|34216.55|34216.55|34269.25|34269.25|34212.24|34212.24|0
1648219500000|2022-03-25 14:45:00|34212.24|34212.24|34152.71|34152.71|34212.24|34212.24|34139.79|34139.79|0
1648219800000|2022-03-25 14:50:00|34148.4|34148.4|34138.76|34138.76|34158.41|34158.41|34136.23|34136.23|0
1648220100000|2022-03-25 14:55:00|34151.68|34151.68|34143.07|34143.07|34151.68|34151.68|34125.84|34125.84|0
1648220400000|2022-03-25 15:00:00|34147.37|34147.37|34149.9|34149.9|34154.21|34154.21|34116.2|34116.2|0
1648220700000|2022-03-25 15:05:00|34148.13|34148.13|34125.57|34125.57|34151.41|34151.41|34125.57|34125.57|0
1648221000000|2022-03-25 15:10:00|34129.87|34129.87|34119.48|34119.48|34129.87|34129.87|34071.84|34071.84|0
1648221300000|2022-03-25 15:15:00|34123.79|34123.79|34159.27|34159.27|34159.27|34159.27|34099.46|34099.46|0
1648221600000|2022-03-25 15:20:00|34163.57|34163.57|34169.39|34169.39|34177.25|34177.25|34152.16|34152.16|0
1648221900000|2022-03-25 15:25:00|34165.08|34165.08|34147.85|34147.85|34165.08|34165.08|34114.91|34114.91|0
1648222200000|2022-03-25 15:30:00|34152.16|34152.16|34179.3|34179.3|34183.6|34183.6|34128.85|34128.85|0
1648222500000|2022-03-25 15:35:00|34177.52|34177.52|34185.86|34185.86|34208.14|34208.14|34171.44|34171.44|0
1648222800000|2022-03-25 15:40:00|34181.55|34181.55|34165.08|34165.08|34181.55|34181.55|34146.83|34146.83|0
1648223100000|2022-03-25 15:45:00|34164.19|34164.19|34176.22|34176.22|34197.75|34197.75|34148.6|34148.6|0
1648223400000|2022-03-25 15:50:00|34184.83|34184.83|34191.67|34191.67|34227.15|34227.15|34184.83|34184.83|0
1648223700000|2022-03-25 15:55:00|34192.56|34192.56|34231.45|34231.45|34235.76|34235.76|34190.64|34190.64|0
1648224000000|2022-03-25 16:00:00|34235.76|34235.76|34275.82|34275.82|34281.15|34281.15|34227.9|34227.9|0
1648224300000|2022-03-25 16:05:00|34271.51|34271.51|34295.09|34295.09|34303.71|34303.71|34271.51|34271.51|0
1648224600000|2022-03-25 16:10:00|34299.4|34299.4|34296.6|34296.6|34322.71|34322.71|34285.45|34285.45|0
1648224900000|2022-03-25 16:15:00|34300.15|34300.15|34315.87|34315.87|34320.93|34320.93|34291.54|34291.54|0
1648225200000|2022-03-25 16:20:00|34317.65|34317.65|34322.23|34322.23|34337.95|34337.95|34304.73|34304.73|0
1648225500000|2022-03-25 16:25:00|34320.45|34320.45|34290.03|34290.03|34343.01|34343.01|34290.03|34290.03|0
1648451700000|2022-03-28 07:15:00|34498.18|34498.18|34497.42|34497.42|34525.04|34525.04|34491.34|34491.34|0
1648452000000|2022-03-28 07:20:00|34506.04|34506.04|34483.96|34483.96|34531.88|34531.88|34475.35|34475.35|0
1648452300000|2022-03-28 07:25:00|34475.35|34475.35|34496.88|34496.88|34496.88|34496.88|34464.96|34464.96|0
1648452600000|2022-03-28 07:30:00|34491.55|34491.55|34409.72|34409.72|34491.55|34491.55|34409.72|34409.72|0
1648452900000|2022-03-28 07:35:00|34414.03|34414.03|34399.33|34399.33|34414.03|34414.03|34382.86|34382.86|0
1648453200000|2022-03-28 07:40:00|34386.41|34386.41|34335.49|34335.49|34399.33|34399.33|34335.49|34335.49|0
1648453500000|2022-03-28 07:45:00|34344.1|34344.1|34346.63|34346.63|34357.02|34357.02|34330.16|34330.16|0
1648453800000|2022-03-28 07:50:00|34363.86|34363.86|34387.17|34387.17|34391.47|34391.47|34363.86|34363.86|0
1648454100000|2022-03-28 07:55:00|34391.47|34391.47|34445.95|34445.95|34452.79|34452.79|34387.17|34387.17|0
1648454400000|2022-03-28 08:00:00|34444.18|34444.18|34483.96|34483.96|34486.49|34486.49|34435.29|34435.29|0
1648454700000|2022-03-28 08:05:00|34485.74|34485.74|34534.13|34534.13|34534.13|34534.13|34485.74|34485.74|0
1648455000000|2022-03-28 08:10:00|34539.46|34539.46|34521.21|34521.21|34565.3|34565.3|34508.29|34508.29|0
1648455300000|2022-03-28 08:15:00|34519.44|34519.44|34539.46|34539.46|34543.77|34543.77|34519.44|34519.44|0
1648455600000|2022-03-28 08:20:00|34543.77|34543.77|34539.46|34539.46|34545.55|34545.55|34522.99|34522.99|0
1648455900000|2022-03-28 08:25:00|34535.16|34535.16|34596.47|34596.47|34596.47|34596.47|34535.16|34535.16|0
1648456200000|2022-03-28 08:30:00|34605.09|34605.09|34631.95|34631.95|34636.26|34636.26|34596.47|34596.47|0
1648456500000|2022-03-28 08:35:00|34640.56|34640.56|34627.37|34627.37|34657.79|34657.79|34623.34|34623.34|0
1648456800000|2022-03-28 08:40:00|34635.98|34635.98|34618.76|34618.76|34637.76|34637.76|34611.92|34611.92|0
1648457100000|2022-03-28 08:45:00|34622.31|34622.31|34659.57|34659.57|34659.57|34659.57|34622.31|34622.31|0
1648457400000|2022-03-28 08:50:00|34668.18|34668.18|34666.68|34666.68|34683.15|34683.15|34663.12|34663.12|0
1648457700000|2022-03-28 08:55:00|34675.29|34675.29|34681.37|34681.37|34700.37|34700.37|34675.29|34675.29|0
1648458000000|2022-03-28 09:00:00|34676.04|34676.04|34671.73|34671.73|34676.04|34676.04|34661.34|34661.34|0
1648458300000|2022-03-28 09:05:00|34663.12|34663.12|34702.9|34702.9|34711.52|34711.52|34663.12|34663.12|0
1648458600000|2022-03-28 09:10:00|34699.35|34699.35|34680.35|34680.35|34699.35|34699.35|34660.59|34660.59|0
1648458900000|2022-03-28 09:15:00|34676.04|34676.04|34716.85|34716.85|34725.46|34725.46|34676.04|34676.04|0
1648459200000|2022-03-28 09:20:00|34712.54|34712.54|34729.77|34729.77|34738.38|34738.38|34692.51|34692.51|0
1648459500000|2022-03-28 09:25:00|34725.46|34725.46|34697.09|34697.09|34725.46|34725.46|34697.09|34697.09|0
1648459800000|2022-03-28 09:30:00|34691.76|34691.76|34462.7|34462.7|34691.76|34691.76|34441.92|34441.92|0
1648460100000|2022-03-28 09:35:00|34445.47|34445.47|34372.26|34372.26|34467.01|34467.01|34372.26|34372.26|0
1648460400000|2022-03-28 09:40:00|34368.71|34368.71|34326.12|34326.12|34368.71|34368.71|34239.72|34239.72|0
1648460700000|2022-03-28 09:45:00|34327.9|34327.9|34351.21|34351.21|34353.74|34353.74|34324.35|34324.35|0
1648461000000|2022-03-28 09:50:00|34349.43|34349.43|34377.05|34377.05|34377.05|34377.05|34309.65|34309.65|0
1648461300000|2022-03-28 09:55:00|34378.83|34378.83|34432.28|34432.28|34432.28|34432.28|34378.83|34378.83|0
1648461600000|2022-03-28 10:00:00|34427.97|34427.97|34383.88|34383.88|34430.5|34430.5|34377.05|34377.05|0
1648461900000|2022-03-28 10:05:00|34392.5|34392.5|34458.87|34458.87|34458.87|34458.87|34392.5|34392.5|0
1648462200000|2022-03-28 10:10:00|34445.95|34445.95|34386.69|34386.69|34454.57|34454.57|34386.69|34386.69|0
1648462500000|2022-03-28 10:15:00|34378.07|34378.07|34449.03|34449.03|34449.03|34449.03|34359.07|34359.07|0
1648462800000|2022-03-28 10:20:00|34444.72|34444.72|34423.19|34423.19|34461.2|34461.2|34419.63|34419.63|0
1648463100000|2022-03-28 10:25:00|34431.8|34431.8|34450.81|34450.81|34458.67|34458.67|34430.02|34430.02|0
1648463400000|2022-03-28 10:30:00|34433.58|34433.58|34422.44|34422.44|34433.58|34433.58|34410.27|34410.27|0
1648463700000|2022-03-28 10:35:00|34417.11|34417.11|34434.6|34434.6|34442.19|34442.19|34417.11|34417.11|0
1648464000000|2022-03-28 10:40:00|34431.05|34431.05|34437.13|34437.13|34445.75|34445.75|34431.05|34431.05|0
1648464300000|2022-03-28 10:45:00|34441.44|34441.44|34457.64|34457.64|34472.34|34472.34|34412.94|34412.94|0
1648464600000|2022-03-28 10:50:00|34455.86|34455.86|34412.8|34412.8|34455.86|34455.86|34406.72|34406.72|0
1648464900000|2022-03-28 10:55:00|34417.11|34417.11|34456.89|34456.89|34456.89|34456.89|34412.05|34412.05|0
1648465200000|2022-03-28 11:00:00|34461.2|34461.2|34493.87|34493.87|34493.87|34493.87|34452.58|34452.58|0
1648465500000|2022-03-28 11:05:00|34494.76|34494.76|34485.26|34485.26|34494.76|34494.76|34485.26|34485.26|0
1648465800000|2022-03-28 11:10:00|34489.56|34489.56|34478.42|34478.42|34498.18|34498.18|34468.03|34468.03|0
1648466100000|2022-03-28 11:15:00|34487.03|34487.03|34497.42|34497.42|34501.73|34501.73|34478.42|34478.42|0
1648466400000|2022-03-28 11:20:00|34493.12|34493.12|34489.56|34489.56|34493.12|34493.12|34468.78|34468.78|0
1648466700000|2022-03-28 11:25:00|34493.87|34493.87|34489.56|34489.56|34498.18|34498.18|34489.56|34489.56|0
1648467000000|2022-03-28 11:30:00|34485.26|34485.26|34485.26|34485.26|34489.56|34489.56|34476.64|34476.64|0
1648467300000|2022-03-28 11:35:00|34480.95|34480.95|34484.23|34484.23|34488.54|34488.54|34460.92|34460.92|0
1648467600000|2022-03-28 11:40:00|34480.68|34480.68|34465.98|34465.98|34489.29|34489.29|34465.98|34465.98|0
1648467900000|2022-03-28 11:45:00|34464.2|34464.2|34483.21|34483.21|34484.98|34484.98|34464.2|34464.2|0
1648468200000|2022-03-28 11:50:00|34487.51|34487.51|34483.21|34483.21|34487.51|34487.51|34483.21|34483.21|0
1648468500000|2022-03-28 11:55:00|34481.43|34481.43|34475.35|34475.35|34487.51|34487.51|34462.43|34462.43|0
1648468800000|2022-03-28 12:00:00|34466.73|34466.73|34494.62|34494.62|34494.62|34494.62|34466.73|34466.73|0
1648469100000|2022-03-28 12:05:00|34486.01|34486.01|34489.56|34489.56|34495.65|34495.65|34474.87|34474.87|0
1648469400000|2022-03-28 12:10:00|34493.87|34493.87|34499.95|34499.95|34499.95|34499.95|34485.26|34485.26|0
1648469700000|2022-03-28 12:15:00|34495.65|34495.65|34484.23|34484.23|34497.42|34497.42|34479.93|34479.93|0
1648470000000|2022-03-28 12:20:00|34475.62|34475.62|34486.76|34486.76|34492.84|34492.84|34475.62|34475.62|0
1648470300000|2022-03-28 12:25:00|34478.15|34478.15|34483.21|34483.21|34485.74|34485.74|34462.43|34462.43|0
1648470600000|2022-03-28 12:30:00|34485.36|34485.36|34478.9|34478.9|34497.9|34497.9|34478.9|34478.9|0
1648470900000|2022-03-28 12:35:00|34465.98|34465.98|34450.26|34450.26|34468.51|34468.51|34441.65|34441.65|0
1648471200000|2022-03-28 12:40:00|34453.81|34453.81|34450.26|34450.26|34463.18|34463.18|34426.95|34426.95|0
1648471500000|2022-03-28 12:45:00|34454.57|34454.57|34479.65|34479.65|34483.96|34483.96|34450.26|34450.26|0
1648471800000|2022-03-28 12:50:00|34481.81|34481.81|34475.35|34475.35|34485.74|34485.74|34466.73|34466.73|0
1648472100000|2022-03-28 12:55:00|34471.04|34471.04|34465.71|34465.71|34474.32|34474.32|34461.4|34461.4|0
1648472400000|2022-03-28 13:00:00|34461.4|34461.4|34457.85|34457.85|34461.4|34461.4|34457.85|34457.85|0
1648472700000|2022-03-28 13:05:00|34459.62|34459.62|34458.6|34458.6|34476.1|34476.1|34449.99|34449.99|0
1648473000000|2022-03-28 13:10:00|34449.99|34449.99|34467.49|34467.49|34476.1|34476.1|34422.37|34422.37|0
1648473300000|2022-03-28 13:15:00|34463.18|34463.18|34463.18|34463.18|34463.18|34463.18|34438.84|34438.84|0
1648473600000|2022-03-28 13:20:00|34461.4|34461.4|34462.15|34462.15|34465.71|34465.71|34451.76|34451.76|0
1648473900000|2022-03-28 13:25:00|34457.85|34457.85|34419.36|34419.36|34479.65|34479.65|34419.36|34419.36|0
1648474200000|2022-03-28 13:30:00|34421.14|34421.14|34334.74|34334.74|34482.45|34482.45|34318.54|34318.54|0
1648474500000|2022-03-28 13:35:00|34339.04|34339.04|34253.67|34253.67|34347.66|34347.66|34219.97|34219.97|0
1648474800000|2022-03-28 13:40:00|34245.05|34245.05|34237.94|34237.94|34282.79|34282.79|34194.61|34194.61|0
1648475100000|2022-03-28 13:45:00|34229.33|34229.33|34122.15|34122.15|34234.66|34234.66|34105.95|34105.95|0
1648475400000|2022-03-28 13:50:00|34126.45|34126.45|34164.46|34164.46|34173.07|34173.07|34107.45|34107.45|0
1648475700000|2022-03-28 13:55:00|34155.85|34155.85|34221.47|34221.47|34221.47|34221.47|34107.45|34107.45|0
1648476000000|2022-03-28 14:00:00|34217.16|34217.16|34228.31|34228.31|34228.31|34228.31|34147.99|34147.99|0
1648476300000|2022-03-28 14:05:00|34245.53|34245.53|34274.92|34274.92|34287.84|34287.84|34224|34224|0
1648476600000|2022-03-28 14:10:00|34270.62|34270.62|34274.92|34274.92|34287.84|34287.84|34251.62|34251.62|0
1648476900000|2022-03-28 14:15:00|34270.62|34270.62|34310.4|34310.4|34319.01|34319.01|34270.62|34270.62|0
1648477200000|2022-03-28 14:20:00|34314.71|34314.71|34354.49|34354.49|34354.49|34354.49|34310.4|34310.4|0
1648477500000|2022-03-28 14:25:00|34356.27|34356.27|34314.71|34314.71|34360.58|34360.58|34314.71|34314.71|0
1648477800000|2022-03-28 14:30:00|34323.32|34323.32|34311.15|34311.15|34325.85|34325.85|34304.32|34304.32|0
1648478100000|2022-03-28 14:35:00|34315.46|34315.46|34297.21|34297.21|34319.77|34319.77|34279.98|34279.98|0
1648478400000|2022-03-28 14:40:00|34288.6|34288.6|34302.54|34302.54|34313.68|34313.68|34279.23|34279.23|0
1648478700000|2022-03-28 14:45:00|34298.23|34298.23|34323.05|34323.05|34332.69|34332.69|34285.31|34285.31|0
1648479000000|2022-03-28 14:50:00|34314.44|34314.44|34317.99|34317.99|34332.69|34332.69|34303.29|34303.29|0
1648479300000|2022-03-28 14:55:00|34319.77|34319.77|34294.68|34294.68|34324.07|34324.07|34277.45|34277.45|0
1648479600000|2022-03-28 15:00:00|34290.37|34290.37|34275.68|34275.68|34292.15|34292.15|34231.59|34231.59|0
1648479900000|2022-03-28 15:05:00|34271.37|34271.37|34251.34|34251.34|34273.9|34273.9|34238.42|34238.42|0
1648480200000|2022-03-28 15:10:00|34249.56|34249.56|34226.26|34226.26|34249.56|34249.56|34215.11|34215.11|0
1648480500000|2022-03-28 15:15:00|34224.48|34224.48|34270.35|34270.35|34280.74|34280.74|34224.48|34224.48|0
1648480800000|2022-03-28 15:20:00|34266.04|34266.04|34287.57|34287.57|34287.57|34287.57|34266.04|34266.04|0
1648481100000|2022-03-28 15:25:00|34283.26|34283.26|34283.54|34283.54|34292.15|34292.15|34247.79|34247.79|0
1648538100000|2022-03-29 07:15:00|34021.32|34021.32|33980.79|33980.79|34034.99|34034.99|33980.79|33980.79|0
1648538400000|2022-03-29 07:20:00|33985.09|33985.09|34024.88|34024.88|34048.19|34048.19|33985.09|33985.09|0
1648538700000|2022-03-29 07:25:00|34029.18|34029.18|33916.94|33916.94|34092.28|34092.28|33904.02|33904.02|0
1648539000000|2022-03-29 07:30:00|33912.63|33912.63|33867.52|33867.52|33912.63|33912.63|33813.79|33813.79|0
1648539300000|2022-03-29 07:35:00|33871.83|33871.83|33852.82|33852.82|33881.46|33881.46|33825.21|33825.21|0
1648539600000|2022-03-29 07:40:00|33857.13|33857.13|33871.83|33871.83|33897.66|33897.66|33827.74|33827.74|0
1648539900000|2022-03-29 07:45:00|33893.36|33893.36|33886.52|33886.52|33901.97|33901.97|33872.58|33872.58|0
1648540200000|2022-03-29 07:50:00|33882.22|33882.22|33804.43|33804.43|33882.22|33882.22|33803.67|33803.67|0
1648540500000|2022-03-29 07:55:00|33802.65|33802.65|33820.63|33820.63|33830.27|33830.27|33792.26|33792.26|0
1648540800000|2022-03-29 08:00:00|33824.93|33824.93|33809.21|33809.21|33824.93|33824.93|33779.07|33779.07|0
1648541100000|2022-03-29 08:05:00|33800.6|33800.6|33793.76|33793.76|33800.6|33800.6|33776.54|33776.54|0
1648541400000|2022-03-29 08:10:00|33791.99|33791.99|33764.37|33764.37|33791.99|33791.99|33755.76|33755.76|0
1648541700000|2022-03-29 08:15:00|33751.45|33751.45|33661.22|33661.22|33755.76|33755.76|33661.22|33661.22|0
1648542000000|2022-03-29 08:20:00|33666.55|33666.55|33642.49|33642.49|33676.94|33676.94|33637.16|33637.16|0
1648542300000|2022-03-29 08:25:00|33646.8|33646.8|33632.1|33632.1|33651.1|33651.1|33605.24|33605.24|0
1648542600000|2022-03-29 08:30:00|33623.49|33623.49|33627.79|33627.79|33640.71|33640.71|33619.18|33619.18|0
1648542900000|2022-03-29 08:35:00|33636.41|33636.41|33627.79|33627.79|33636.41|33636.41|33614.87|33614.87|0
1648543200000|2022-03-29 08:40:00|33629.57|33629.57|33638.94|33638.94|33643.24|33643.24|33623.49|33623.49|0
1648543500000|2022-03-29 08:45:00|33634.63|33634.63|33632.85|33632.85|33651.1|33651.1|33632.85|33632.85|0
1648543800000|2022-03-29 08:50:00|33628.55|33628.55|33655.14|33655.14|33655.14|33655.14|33628.55|33628.55|0
1648544100000|2022-03-29 08:55:00|33659.44|33659.44|33638.66|33638.66|33661.22|33661.22|33622.19|33622.19|0
1648544400000|2022-03-29 09:00:00|33642.97|33642.97|33701.28|33701.28|33701.28|33701.28|33642.97|33642.97|0
1648544700000|2022-03-29 09:05:00|33705.58|33705.58|33639.69|33639.69|33711.67|33711.67|33629.3|33629.3|0
1648545000000|2022-03-29 09:10:00|33635.38|33635.38|33641.47|33641.47|33669.08|33669.08|33635.38|33635.38|0
1648545300000|2022-03-29 09:15:00|33643.24|33643.24|33592.32|33592.32|33643.24|33643.24|33577.62|33577.62|0
1648545600000|2022-03-29 09:20:00|33595.87|33595.87|33610.29|33610.29|33610.29|33610.29|33579.4|33579.4|0
1648545900000|2022-03-29 09:25:00|33614.6|33614.6|33621.44|33621.44|33627.52|33627.52|33608.52|33608.52|0
1648546200000|2022-03-29 09:30:00|33617.13|33617.13|33638.66|33638.66|33638.66|33638.66|33612.82|33612.82|0
1648546500000|2022-03-29 09:35:00|33640.44|33640.44|33665.53|33665.53|33692.39|33692.39|33638.66|33638.66|0
1648546800000|2022-03-29 09:40:00|33661.22|33661.22|33683.78|33683.78|33692.39|33692.39|33661.22|33661.22|0
1648547100000|2022-03-29 09:45:00|33687.33|33687.33|33697.72|33697.72|33702.03|33702.03|33676.94|33676.94|0
1648547400000|2022-03-29 09:50:00|33702.03|33702.03|33711.67|33711.67|33739.28|33739.28|33702.03|33702.03|0
1648547700000|2022-03-29 09:55:00|33713.44|33713.44|33710.64|33710.64|33736|33736|33710.64|33710.64|0
1648548000000|2022-03-29 10:00:00|33706.34|33706.34|33735.25|33735.25|33735.25|33735.25|33700.25|33700.25|0
1648548300000|2022-03-29 10:05:00|33733.47|33733.47|33778.59|33778.59|33778.59|33778.59|33721.31|33721.31|0
1648548600000|2022-03-29 10:10:00|33782.89|33782.89|33775.03|33775.03|33792.26|33792.26|33775.03|33775.03|0
1648548900000|2022-03-29 10:15:00|33779.34|33779.34|33787.2|33787.2|33796.57|33796.57|33778.59|33778.59|0
1648549200000|2022-03-29 10:20:00|33788.98|33788.98|33758.83|33758.83|33800.39|33800.39|33758.83|33758.83|0
1648549500000|2022-03-29 10:25:00|33750.22|33750.22|33692.19|33692.19|33754.53|33754.53|33692.19|33692.19|0
1648549800000|2022-03-29 10:30:00|33683.57|33683.57|33622.26|33622.26|33685.35|33685.35|33622.26|33622.26|0
1648550100000|2022-03-29 10:35:00|33620.48|33620.48|33625.81|33625.81|33646.32|33646.32|33620.48|33620.48|0
1648550400000|2022-03-29 10:40:00|33605.03|33605.03|33629.37|33629.37|33629.37|33629.37|33592.11|33592.11|0
1648550700000|2022-03-29 10:45:00|33635.45|33635.45|33657.73|33657.73|33657.73|33657.73|33635.45|33635.45|0
1648551000000|2022-03-29 10:50:00|33655.96|33655.96|33630.87|33630.87|33668.12|33668.12|33630.87|33630.87|0
1648551300000|2022-03-29 10:55:00|33635.18|33635.18|33587.53|33587.53|33656.71|33656.71|33578.92|33578.92|0
1648551600000|2022-03-29 11:00:00|33591.84|33591.84|33564.49|33564.49|33609.34|33609.34|33564.49|33564.49|0
1648551900000|2022-03-29 11:05:00|33549.8|33549.8|33510.77|33510.77|33550.55|33550.55|33502.15|33502.15|0
1648552200000|2022-03-29 11:10:00|33512.54|33512.54|33518.63|33518.63|33535.1|33535.1|33503.93|33503.93|0
1648552500000|2022-03-29 11:15:00|33522.18|33522.18|33524.71|33524.71|33548.02|33548.02|33520.4|33520.4|0
1648552800000|2022-03-29 11:20:00|33516.1|33516.1|33472.76|33472.76|33516.1|33516.1|33472.76|33472.76|0
1648553100000|2022-03-29 11:25:00|33477.07|33477.07|33440.57|33440.57|33477.07|33477.07|33440.57|33440.57|0
1648553400000|2022-03-29 11:30:00|33438.79|33438.79|33492.24|33492.24|33494.02|33494.02|33428.4|33428.4|0
1648553700000|2022-03-29 11:35:00|33483.63|33483.63|33459.3|33459.3|33483.63|33483.63|33457.52|33457.52|0
1648554000000|2022-03-29 11:40:00|33456.77|33456.77|33512.27|33512.27|33543.44|33543.44|33456.77|33456.77|0
1648554300000|2022-03-29 11:45:00|33514.05|33514.05|33576.39|33576.39|33607.56|33607.56|33514.05|33514.05|0
1648554600000|2022-03-29 11:50:00|33585|33585|33626.29|33626.29|33626.29|33626.29|33566|33566|0
1648554900000|2022-03-29 11:55:00|33634.9|33634.9|33679.27|33679.27|33689.66|33689.66|33615.15|33615.15|0
1648555200000|2022-03-29 12:00:00|33674.96|33674.96|33736|33736|33739.56|33739.56|33662.79|33662.79|0
1648555500000|2022-03-29 12:05:00|33744.61|33744.61|33755.01|33755.01|33787.95|33787.95|33717|33717|0
1648555800000|2022-03-29 12:10:00|33750.7|33750.7|33780.09|33780.09|33780.09|33780.09|33707.36|33707.36|0
1648556100000|2022-03-29 12:15:00|33775.79|33775.79|33748.17|33748.17|33810.24|33810.24|33729.17|33729.17|0
1648556400000|2022-03-29 12:20:00|33746.39|33746.39|33844.96|33844.96|33844.96|33844.96|33723.08|33723.08|0
1648556700000|2022-03-29 12:25:00|33850.29|33850.29|33872.58|33872.58|33875.38|33875.38|33847.76|33847.76|0
1648557000000|2022-03-29 12:30:00|33863.97|33863.97|33862.19|33862.19|33901.97|33901.97|33839.63|33839.63|0
1648557300000|2022-03-29 12:35:00|33860.41|33860.41|33856.86|33856.86|33869.78|33869.78|33831.02|33831.02|0
1648557600000|2022-03-29 12:40:00|33861.16|33861.16|33849|33849|33866.22|33866.22|33809.21|33809.21|0
1648557900000|2022-03-29 12:45:00|33844.69|33844.69|33877.36|33877.36|33877.36|33877.36|33826.44|33826.44|0
1648558200000|2022-03-29 12:50:00|33885.98|33885.98|33882.42|33882.42|33890.28|33890.28|33857.34|33857.34|0
1648558500000|2022-03-29 12:55:00|33873.81|33873.81|33885.22|33885.22|33890.28|33890.28|33873.81|33873.81|0
1648558800000|2022-03-29 13:00:00|33876.61|33876.61|33798.82|33798.82|33876.61|33876.61|33796.29|33796.29|0
1648559100000|2022-03-29 13:05:00|33797.04|33797.04|33713.92|33713.92|33797.04|33797.04|33686.31|33686.31|0
1648559400000|2022-03-29 13:10:00|33705.31|33705.31|33718.23|33718.23|33731.15|33731.15|33663|33663|0
1648559700000|2022-03-29 13:15:00|33722.54|33722.54|33703.53|33703.53|33739.76|33739.76|33675.92|33675.92|0
1648560000000|2022-03-29 13:20:00|33699.23|33699.23|33669.08|33669.08|33699.23|33699.23|33669.08|33669.08|0
1648560300000|2022-03-29 13:25:00|33665.53|33665.53|33660.95|33660.95|33684.53|33684.53|33624.72|33624.72|0
1648560600000|2022-03-29 13:30:00|33665.25|33665.25|33767.11|33767.11|33801.56|33801.56|33644.47|33644.47|0
1648560900000|2022-03-29 13:35:00|33775.72|33775.72|33737.71|33737.71|33799.78|33799.78|33704.01|33704.01|0
1648561200000|2022-03-29 13:40:00|33746.33|33746.33|33753.16|33753.16|33772.16|33772.16|33717.68|33717.68|0
1648561500000|2022-03-29 13:45:00|33754.94|33754.94|33656.37|33656.37|33754.94|33754.94|33640.92|33640.92|0
1648561800000|2022-03-29 13:50:00|33660.67|33660.67|33633.81|33633.81|33661.43|33661.43|33612.28|33612.28|0
1648562100000|2022-03-29 13:55:00|33638.12|33638.12|33668.26|33668.26|33668.26|33668.26|33625.2|33625.2|0
1648562400000|2022-03-29 14:00:00|33670.04|33670.04|33683.98|33683.98|33707.29|33707.29|33666.76|33666.76|0
1648562700000|2022-03-29 14:05:00|33688.29|33688.29|33702.24|33702.24|33747.08|33747.08|33688.29|33688.29|0
1648563000000|2022-03-29 14:10:00|33693.62|33693.62|33717.96|33717.96|33722.26|33722.26|33679.68|33679.68|0
1648563300000|2022-03-29 14:15:00|33722.26|33722.26|33717.68|33717.68|33739.49|33739.49|33710.85|33710.85|0
1648563600000|2022-03-29 14:20:00|33721.99|33721.99|33743.8|33743.8|33748.1|33748.1|33712.63|33712.63|0
1648563900000|2022-03-29 14:25:00|33735.18|33735.18|33699.71|33699.71|33743.8|33743.8|33695.4|33695.4|0
1648564200000|2022-03-29 14:30:00|33704.01|33704.01|33673.59|33673.59|33708.32|33708.32|33664.98|33664.98|0
1648564500000|2022-03-29 14:35:00|33677.9|33677.9|33639.89|33639.89|33677.9|33677.9|33625.2|33625.2|0
1648564800000|2022-03-29 14:40:00|33644.2|33644.2|33646.73|33646.73|33661.43|33661.43|33611.25|33611.25|0
1648565100000|2022-03-29 14:45:00|33638.12|33638.12|33554.24|33554.24|33643.18|33643.18|33537.77|33537.77|0
1648565400000|2022-03-29 14:50:00|33556.02|33556.02|33537.02|33537.02|33556.02|33556.02|33518.77|33518.77|0
1648565700000|2022-03-29 14:55:00|33541.32|33541.32|33560.33|33560.33|33568.94|33568.94|33532.71|33532.71|0
1648566000000|2022-03-29 15:00:00|33564.63|33564.63|33554.24|33554.24|33624.17|33624.17|33553.49|33553.49|0
1648566300000|2022-03-29 15:05:00|33556.02|33556.02|33531.69|33531.69|33561.08|33561.08|33531.69|33531.69|0
1648566600000|2022-03-29 15:10:00|33529.91|33529.91|33471.12|33471.12|33534.22|33534.22|33471.12|33471.12|0
1648566900000|2022-03-29 15:15:00|33475.43|33475.43|33500.52|33500.52|33513.44|33513.44|33441.73|33441.73|0
1648567200000|2022-03-29 15:20:00|33496.21|33496.21|33499.76|33499.76|33516.99|33516.99|33477.21|33477.21|0
1648567500000|2022-03-29 15:25:00|33504.07|33504.07|33516.99|33516.99|33529.91|33529.91|33485.82|33485.82|0
1648624500000|2022-03-30 07:15:00|33514.73|33514.73|33632.79|33632.79|33632.79|33632.79|33484.32|33484.32|0
1648624800000|2022-03-30 07:20:00|33634.56|33634.56|33770.11|33770.11|33770.11|33770.11|33634.56|33634.56|0
1648625100000|2022-03-30 07:25:00|33778.73|33778.73|33727.8|33727.8|33791.65|33791.65|33725.27|33725.27|0
1648625400000|2022-03-30 07:30:00|33724.25|33724.25|33761.5|33761.5|33761.5|33761.5|33724.25|33724.25|0
1648625700000|2022-03-30 07:35:00|33757.19|33757.19|33794.45|33794.45|33819.26|33819.26|33729.58|33729.58|0
1648626000000|2022-03-30 07:40:00|33792.67|33792.67|33803.06|33803.06|33813.45|33813.45|33790.89|33790.89|0
1648626300000|2022-03-30 07:45:00|33801.28|33801.28|33822.82|33822.82|33822.82|33822.82|33782.28|33782.28|0
1648626600000|2022-03-30 07:50:00|33805.59|33805.59|33808.12|33808.12|33829.65|33829.65|33789.12|33789.12|0
1648626900000|2022-03-30 07:55:00|33812.43|33812.43|33758.22|33758.22|33816.73|33816.73|33753.91|33753.91|0
1648627200000|2022-03-30 08:00:00|33749.61|33749.61|33793.7|33793.7|33798|33798|33721.99|33721.99|0
1648627500000|2022-03-30 08:05:00|33789.39|33789.39|33912.77|33912.77|33912.77|33912.77|33785.08|33785.08|0
1648627800000|2022-03-30 08:10:00|33921.39|33921.39|33908.74|33908.74|33943.94|33943.94|33878.32|33878.32|0
1648628100000|2022-03-30 08:15:00|33900.13|33900.13|33840.59|33840.59|33915.58|33915.58|33828.42|33828.42|0
1648628400000|2022-03-30 08:20:00|33827.67|33827.67|33811.2|33811.2|33828.42|33828.42|33802.58|33802.58|0
1648628700000|2022-03-30 08:25:00|33812.97|33812.97|33794.99|33794.99|33820.83|33820.83|33786.38|33786.38|0
1648629000000|2022-03-30 08:30:00|33803.61|33803.61|33820.35|33820.35|33824.66|33824.66|33780.3|33780.3|0
1648629300000|2022-03-30 08:35:00|33828.97|33828.97|33827.94|33827.94|33828.97|33828.97|33808.94|33808.94|0
1648629600000|2022-03-30 08:40:00|33826.16|33826.16|33808.94|33808.94|33843.39|33843.39|33798.55|33798.55|0
1648629900000|2022-03-30 08:45:00|33813.25|33813.25|33799.57|33799.57|33821.11|33821.11|33799.57|33799.57|0
1648630200000|2022-03-30 08:50:00|33797.8|33797.8|33810.72|33810.72|33816.8|33816.8|33797.8|33797.8|0
1648630500000|2022-03-30 08:55:00|33814.27|33814.27|33821.86|33821.86|33823.64|33823.64|33810.72|33810.72|0
1648630800000|2022-03-30 09:00:00|33826.16|33826.16|33813.25|33813.25|33830.47|33830.47|33800.33|33800.33|0
1648631100000|2022-03-30 09:05:00|33817.55|33817.55|33794.24|33794.24|33817.55|33817.55|33789.94|33789.94|0
1648631400000|2022-03-30 09:10:00|33785.63|33785.63|33835.53|33835.53|33835.53|33835.53|33781.32|33781.32|0
1648631700000|2022-03-30 09:15:00|33831.22|33831.22|33835.53|33835.53|33852|33852|33829.45|33829.45|0
1648632000000|2022-03-30 09:20:00|33839.84|33839.84|33850.98|33850.98|33850.98|33850.98|33835.53|33835.53|0
1648632300000|2022-03-30 09:25:00|33846.67|33846.67|33887.21|33887.21|33891.51|33891.51|33846.67|33846.67|0
1648632600000|2022-03-30 09:30:00|33882.9|33882.9|33853.78|33853.78|33888.23|33888.23|33849.47|33849.47|0
1648632900000|2022-03-30 09:35:00|33836.56|33836.56|33855.56|33855.56|33857.34|33857.34|33836.56|33836.56|0
1648633200000|2022-03-30 09:40:00|33838.33|33838.33|33832.25|33832.25|33858.09|33858.09|33832.25|33832.25|0
1648633500000|2022-03-30 09:45:00|33827.94|33827.94|33763.82|33763.82|33827.94|33827.94|33763.82|33763.82|0
1648633800000|2022-03-30 09:50:00|33776.74|33776.74|33774.21|33774.21|33780.3|33780.3|33763.82|33763.82|0
1648634100000|2022-03-30 09:55:00|33778.52|33778.52|33808.67|33808.67|33808.67|33808.67|33774.21|33774.21|0
1648634400000|2022-03-30 10:00:00|33804.36|33804.36|33802.86|33802.86|33805.11|33805.11|33716.18|33716.18|0
1648634700000|2022-03-30 10:05:00|33807.16|33807.16|33812.97|33812.97|33817.28|33817.28|33778.52|33778.52|0
1648635000000|2022-03-30 10:10:00|33804.36|33804.36|33822.61|33822.61|33822.61|33822.61|33795.75|33795.75|0
1648635300000|2022-03-30 10:15:00|33814|33814|33833|33833|33835.53|33835.53|33814|33814|0
1648635600000|2022-03-30 10:20:00|33828.69|33828.69|33793.22|33793.22|33833|33833|33779.55|33779.55|0
1648635900000|2022-03-30 10:25:00|33797.52|33797.52|33731.15|33731.15|33797.52|33797.52|33731.15|33731.15|0
1648636200000|2022-03-30 10:30:00|33725.82|33725.82|33727.6|33727.6|33738.74|33738.74|33708.59|33708.59|0
1648636500000|2022-03-30 10:35:00|33736.21|33736.21|33723.29|33723.29|33736.21|33736.21|33723.29|33723.29|0
1648636800000|2022-03-30 10:40:00|33714.68|33714.68|33688.56|33688.56|33714.68|33714.68|33686.03|33686.03|0
1648637100000|2022-03-30 10:45:00|33701.48|33701.48|33667.78|33667.78|33718.71|33718.71|33667.78|33667.78|0
1648637400000|2022-03-30 10:50:00|33672.09|33672.09|33676.4|33676.4|33678.17|33678.17|33672.09|33672.09|0
1648637700000|2022-03-30 10:55:00|33680.7|33680.7|33651.31|33651.31|33682.48|33682.48|33642.7|33642.7|0
1648638000000|2022-03-30 11:00:00|33670.31|33670.31|33773.19|33773.19|33773.19|33773.19|33670.31|33670.31|0
1648638300000|2022-03-30 11:05:00|33781.8|33781.8|33743.8|33743.8|33781.8|33781.8|33739.49|33739.49|0
1648638600000|2022-03-30 11:10:00|33739.49|33739.49|33730.88|33730.88|33748.1|33748.1|33730.88|33730.88|0
1648638900000|2022-03-30 11:15:00|33739.49|33739.49|33666.76|33666.76|33739.49|33739.49|33664.5|33664.5|0
1648639200000|2022-03-30 11:20:00|33663.2|33663.2|33649.26|33649.26|33669.29|33669.29|33627.73|33627.73|0
1648639500000|2022-03-30 11:25:00|33656.37|33656.37|33695.4|33695.4|33707.57|33707.57|33656.37|33656.37|0
1648639800000|2022-03-30 11:30:00|33685.01|33685.01|33716.18|33716.18|33716.18|33716.18|33663.48|33663.48|0
1648640100000|2022-03-30 11:35:00|33714.4|33714.4|33729.1|33729.1|33752.41|33752.41|33714.4|33714.4|0
1648640400000|2022-03-30 11:40:00|33732.65|33732.65|33774.21|33774.21|33774.21|33774.21|33732.65|33732.65|0
1648640700000|2022-03-30 11:45:00|33782.83|33782.83|33754.94|33754.94|33782.83|33782.83|33745.57|33745.57|0
1648641000000|2022-03-30 11:50:00|33750.63|33750.63|33729.1|33729.1|33756.72|33756.72|33729.1|33729.1|0
1648641300000|2022-03-30 11:55:00|33731.25|33731.25|33695.4|33695.4|33733.41|33733.41|33691.09|33691.09|0
1648641600000|2022-03-30 12:00:00|33693.62|33693.62|33683.98|33683.98|33693.62|33693.62|33661.7|33661.7|0
1648641900000|2022-03-30 12:05:00|33679.68|33679.68|33693.35|33693.35|33701.21|33701.21|33679.68|33679.68|0
1648642200000|2022-03-30 12:10:00|33691.2|33691.2|33653.57|33653.57|33691.2|33691.2|33643.18|33643.18|0
1648642500000|2022-03-30 12:15:00|33636.34|33636.34|33650.01|33650.01|33650.01|33650.01|33608.72|33608.72|0
1648642800000|2022-03-30 12:20:00|33632.79|33632.79|33613.78|33613.78|33632.79|33632.79|33613.78|33613.78|0
1648643100000|2022-03-30 12:25:00|33618.09|33618.09|33667.51|33667.51|33667.51|33667.51|33618.09|33618.09|0
1648643400000|2022-03-30 12:30:00|33663.96|33663.96|33667.24|33667.24|33679.4|33679.4|33662.18|33662.18|0
1648643700000|2022-03-30 12:35:00|33675.85|33675.85|33677.63|33677.63|33682.96|33682.96|33650.76|33650.76|0
1648644000000|2022-03-30 12:40:00|33673.32|33673.32|33684.74|33684.74|33686.51|33686.51|33673.32|33673.32|0
1648644300000|2022-03-30 12:45:00|33680.43|33680.43|33679.4|33679.4|33683.71|33683.71|33667.24|33667.24|0
1648644600000|2022-03-30 12:50:00|33677.63|33677.63|33638.6|33638.6|33677.63|33677.63|33638.6|33638.6|0
1648644900000|2022-03-30 12:55:00|33647.21|33647.21|33645.43|33645.43|33657.6|33657.6|33642.9|33642.9|0
1648645200000|2022-03-30 13:00:00|33641.13|33641.13|33656.1|33656.1|33656.1|33656.1|33600.59|33600.59|0
1648645500000|2022-03-30 13:05:00|33664.71|33664.71|33664.71|33664.71|33681.18|33681.18|33660.4|33660.4|0
1648645800000|2022-03-30 13:10:00|33669.01|33669.01|33647.48|33647.48|33673.32|33673.32|33643.18|33643.18|0
1648646100000|2022-03-30 13:15:00|33643.18|33643.18|33632.79|33632.79|33663.96|33663.96|33631.01|33631.01|0
1648646400000|2022-03-30 13:20:00|33641.4|33641.4|33636.34|33636.34|33676.12|33676.12|33605.17|33605.17|0
1648646700000|2022-03-30 13:25:00|33640.65|33640.65|33648.51|33648.51|33675.37|33675.37|33626.97|33626.97|0
1648647000000|2022-03-30 13:30:00|33650.28|33650.28|33682.21|33682.21|33708.05|33708.05|33640.65|33640.65|0
1648647300000|2022-03-30 13:35:00|33686.51|33686.51|33649.26|33649.26|33691.57|33691.57|33618.09|33618.09|0
1648647600000|2022-03-30 13:40:00|33653.57|33653.57|33525.88|33525.88|33653.57|33653.57|33521.57|33521.57|0
1648647900000|2022-03-30 13:45:00|33517.26|33517.26|33484.79|33484.79|33517.26|33517.26|33449.59|33449.59|0
1648648200000|2022-03-30 13:50:00|33471.87|33471.87|33470.1|33470.1|33500.24|33500.24|33452.87|33452.87|0
1648648500000|2022-03-30 13:55:00|33474.4|33474.4|33531.41|33531.41|33531.41|33531.41|33470.1|33470.1|0
1648648800000|2022-03-30 14:00:00|33540.03|33540.03|33531.41|33531.41|33540.03|33540.03|33457.18|33457.18|0
1648649100000|2022-03-30 14:05:00|33527.11|33527.11|33489.1|33489.1|33527.11|33527.11|33480.49|33480.49|0
1648649400000|2022-03-30 14:10:00|33493.41|33493.41|33443.99|33443.99|33493.41|33493.41|33443.99|33443.99|0
1648649700000|2022-03-30 14:15:00|33439.68|33439.68|33408.51|33408.51|33445.76|33445.76|33395.59|33395.59|0
1648650000000|2022-03-30 14:20:00|33412.82|33412.82|33398.12|33398.12|33425.73|33425.73|33386.98|33386.98|0
1648650300000|2022-03-30 14:25:00|33402.42|33402.42|33392.31|33392.31|33424.23|33424.23|33389.51|33389.51|0
1648650600000|2022-03-30 14:30:00|33396.61|33396.61|33399.14|33399.14|33399.14|33399.14|33367.22|33367.22|0
1648650900000|2022-03-30 14:35:00|33407.76|33407.76|33350.75|33350.75|33407.76|33407.76|33350.75|33350.75|0
1648651200000|2022-03-30 14:40:00|33352.52|33352.52|33413.84|33413.84|33430.31|33430.31|33350.75|33350.75|0
1648651500000|2022-03-30 14:45:00|33418.15|33418.15|33478.71|33478.71|33478.71|33478.71|33418.15|33418.15|0
1648651800000|2022-03-30 14:50:00|33483.02|33483.02|33463.26|33463.26|33483.02|33483.02|33431.07|33431.07|0
1648652100000|2022-03-30 14:55:00|33461.48|33461.48|33500.24|33500.24|33500.24|33500.24|33453.62|33453.62|0
1648652400000|2022-03-30 15:00:00|33495.94|33495.94|33514.19|33514.19|33562.58|33562.58|33491.63|33491.63|0
1648652700000|2022-03-30 15:05:00|33512.41|33512.41|33491.63|33491.63|33516.72|33516.72|33470.85|33470.85|0
1648653000000|2022-03-30 15:10:00|33493.41|33493.41|33511.66|33511.66|33511.66|33511.66|33475.43|33475.43|0
1648653300000|2022-03-30 15:15:00|33509.88|33509.88|33524.3|33524.3|33524.3|33524.3|33483.02|33483.02|0
1648653600000|2022-03-30 15:20:00|33527.86|33527.86|33560.53|33560.53|33604.62|33604.62|33524.3|33524.3|0
1648653900000|2022-03-30 15:25:00|33558.76|33558.76|33527.59|33527.59|33601.07|33601.07|33527.59|33527.59|0
1648710900000|2022-03-31 07:15:00|33701.48|33701.48|33638.39|33638.39|33705.79|33705.79|33634.84|33634.84|0
1648711200000|2022-03-31 07:20:00|33633.06|33633.06|33598.61|33598.61|33633.81|33633.81|33585.41|33585.41|0
1648711500000|2022-03-31 07:25:00|33596.83|33596.83|33538.8|33538.8|33596.83|33596.83|33511.18|33511.18|0
1648711800000|2022-03-31 07:30:00|33534.49|33534.49|33563.13|33563.13|33563.13|33563.13|33484.32|33484.32|0
1648712100000|2022-03-31 07:35:00|33576.05|33576.05|33625.95|33625.95|33658.15|33658.15|33576.05|33576.05|0
1648712400000|2022-03-31 07:40:00|33630.26|33630.26|33644.95|33644.95|33662.18|33662.18|33615.29|33615.29|0
1648712700000|2022-03-31 07:45:00|33627.73|33627.73|33677.9|33677.9|33677.9|33677.9|33617.34|33617.34|0
1648713000000|2022-03-31 07:50:00|33679.68|33679.68|33704.49|33704.49|33704.49|33704.49|33663.96|33663.96|0
1648713300000|2022-03-31 07:55:00|33708.8|33708.8|33618.84|33618.84|33708.8|33708.8|33618.84|33618.84|0
1648713600000|2022-03-31 08:00:00|33614.53|33614.53|33581.59|33581.59|33631.01|33631.01|33572.22|33572.22|0
1648713900000|2022-03-31 08:05:00|33589.45|33589.45|33593|33593|33628.48|33628.48|33580.08|33580.08|0
1648714200000|2022-03-31 08:10:00|33597.31|33597.31|33568.67|33568.67|33605.92|33605.92|33568.67|33568.67|0
1648714500000|2022-03-31 08:15:00|33565.11|33565.11|33618.57|33618.57|33622.12|33622.12|33550.42|33550.42|0
1648714800000|2022-03-31 08:20:00|33627.18|33627.18|33623.9|33623.9|33628.96|33628.96|33584.12|33584.12|0
1648715100000|2022-03-31 08:25:00|33615.29|33615.29|33660.88|33660.88|33665.19|33665.19|33615.29|33615.29|0
1648715400000|2022-03-31 08:30:00|33656.57|33656.57|33656.57|33656.57|33675.58|33675.58|33652.27|33652.27|0
1648715700000|2022-03-31 08:35:00|33654.8|33654.8|33649.74|33649.74|33656.57|33656.57|33636.82|33636.82|0
1648716000000|2022-03-31 08:40:00|33645.43|33645.43|33616.79|33616.79|33645.43|33645.43|33597.04|33597.04|0
1648716300000|2022-03-31 08:45:00|33612.48|33612.48|33622.12|33622.12|33630.74|33630.74|33612.48|33612.48|0
1648716600000|2022-03-31 08:50:00|33630.74|33630.74|33652.27|33652.27|33652.27|33652.27|33630.74|33630.74|0
1648716900000|2022-03-31 08:55:00|33654.04|33654.04|33654.8|33654.8|33679.13|33679.13|33647.96|33647.96|0
1648717200000|2022-03-31 09:00:00|33650.49|33650.49|33575.23|33575.23|33650.49|33650.49|33575.23|33575.23|0
1648717500000|2022-03-31 09:05:00|33589.17|33589.17|33541.53|33541.53|33589.17|33589.17|33537.22|33537.22|0
1648717800000|2022-03-31 09:10:00|33545.84|33545.84|33496.69|33496.69|33549.39|33549.39|33475.16|33475.16|0
1648718100000|2022-03-31 09:15:00|33480.21|33480.21|33503.52|33503.52|33503.52|33503.52|33452.6|33452.6|0
1648718400000|2022-03-31 09:20:00|33494.91|33494.91|33525.81|33525.81|33532.92|33532.92|33480.97|33480.97|0
1648718700000|2022-03-31 09:25:00|33527.59|33527.59|33526.56|33526.56|33533.67|33533.67|33517.95|33517.95|0
1648719000000|2022-03-31 09:30:00|33535.17|33535.17|33538.73|33538.73|33557.73|33557.73|33512.89|33512.89|0
1648719300000|2022-03-31 09:35:00|33547.34|33547.34|33556.98|33556.98|33565.59|33565.59|33547.34|33547.34|0
1648719600000|2022-03-31 09:40:00|33561.29|33561.29|33548.37|33548.37|33569.15|33569.15|33548.37|33548.37|0
1648719900000|2022-03-31 09:45:00|33556.98|33556.98|33556.98|33556.98|33569.15|33569.15|33552.67|33552.67|0
1648720200000|2022-03-31 09:50:00|33552.67|33552.67|33510.36|33510.36|33552.67|33552.67|33510.36|33510.36|0
1648720500000|2022-03-31 09:55:00|33518.97|33518.97|33524.03|33524.03|33524.03|33524.03|33506.05|33506.05|0
1648720800000|2022-03-31 10:00:00|33519.72|33519.72|33492.11|33492.11|33532.64|33532.64|33481.72|33481.72|0
1648721100000|2022-03-31 10:05:00|33500.72|33500.72|33476.39|33476.39|33500.72|33500.72|33467.77|33467.77|0
1648721400000|2022-03-31 10:10:00|33472.08|33472.08|33461.69|33461.69|33472.08|33472.08|33445.22|33445.22|0
1648721700000|2022-03-31 10:15:00|33466|33466|33453.83|33453.83|33477.14|33477.14|33449.52|33449.52|0
1648722000000|2022-03-31 10:20:00|33450.28|33450.28|33489.31|33489.31|33489.31|33489.31|33449.52|33449.52|0
1648722300000|2022-03-31 10:25:00|33487.53|33487.53|33459.16|33459.16|33487.53|33487.53|33453.08|33453.08|0
1648722600000|2022-03-31 10:30:00|33454.85|33454.85|33423.68|33423.68|33454.85|33454.85|33417.6|33417.6|0
1648722900000|2022-03-31 10:35:00|33432.3|33432.3|33400.37|33400.37|33432.3|33432.3|33400.37|33400.37|0
1648723200000|2022-03-31 10:40:00|33391.76|33391.76|33363.12|33363.12|33395.69|33395.69|33358.06|33358.06|0
1648723500000|2022-03-31 10:45:00|33366.67|33366.67|33344.12|33344.12|33366.67|33366.67|33325.11|33325.11|0
1648723800000|2022-03-31 10:50:00|33339.81|33339.81|33344.12|33344.12|33348.42|33348.42|33331.2|33331.2|0
1648724100000|2022-03-31 10:55:00|33342.34|33342.34|33353.76|33353.76|33356.28|33356.28|33338.03|33338.03|0
1648724400000|2022-03-31 11:00:00|33349.45|33349.45|33327.64|33327.64|33353.76|33353.76|33323.34|33323.34|0
1648724700000|2022-03-31 11:05:00|33319.03|33319.03|33342.34|33342.34|33346.65|33346.65|33310.42|33310.42|0
1648725000000|2022-03-31 11:10:00|33346.65|33346.65|33338.03|33338.03|33346.65|33346.65|33327.64|33327.64|0
1648725300000|2022-03-31 11:15:00|33339.81|33339.81|33327.64|33327.64|33339.81|33339.81|33321.56|33321.56|0
1648725600000|2022-03-31 11:20:00|33329.42|33329.42|33328.67|33328.67|33332.98|33332.98|33328.67|33328.67|0
1648725900000|2022-03-31 11:25:00|33326.89|33326.89|33339.81|33339.81|33344.12|33344.12|33326.89|33326.89|0
1648726200000|2022-03-31 11:30:00|33335.5|33335.5|33332.7|33332.7|33344.12|33344.12|33328.4|33328.4|0
1648726500000|2022-03-31 11:35:00|33337.01|33337.01|33331.68|33331.68|33337.01|33337.01|33323.06|33323.06|0
1648726800000|2022-03-31 11:40:00|33333.83|33333.83|33350.2|33350.2|33350.2|33350.2|33333.83|33333.83|0
1648727100000|2022-03-31 11:45:00|33345.89|33345.89|33344.12|33344.12|33350.2|33350.2|33339.81|33339.81|0
1648727400000|2022-03-31 11:50:00|33339.81|33339.81|33332.98|33332.98|33339.81|33339.81|33312.19|33312.19|0
1648727700000|2022-03-31 11:55:00|33324.36|33324.36|33308.64|33308.64|33328.67|33328.67|33296.47|33296.47|0
1648728000000|2022-03-31 12:00:00|33300.03|33300.03|33311.92|33311.92|33311.92|33311.92|33289.64|33289.64|0
1648728300000|2022-03-31 12:05:00|33313.7|33313.7|33330.17|33330.17|33330.17|33330.17|33313.7|33313.7|0
1648728600000|2022-03-31 12:10:00|33334.48|33334.48|33324.09|33324.09|33346.65|33346.65|33324.09|33324.09|0
1648728900000|2022-03-31 12:15:00|33315.48|33315.48|33324.09|33324.09|33324.09|33324.09|33315.48|33315.48|0
1648729200000|2022-03-31 12:20:00|33328.4|33328.4|33339.54|33339.54|33341.32|33341.32|33326.62|33326.62|0
1648729500000|2022-03-31 12:25:00|33335.23|33335.23|33305.84|33305.84|33338.79|33338.79|33305.84|33305.84|0
1648729800000|2022-03-31 12:30:00|33302.28|33302.28|33247.8|33247.8|33310.9|33310.9|33243.5|33243.5|0
1648730100000|2022-03-31 12:35:00|33252.11|33252.11|33295.45|33295.45|33304.06|33304.06|33252.11|33252.11|0
1648730400000|2022-03-31 12:40:00|33291.14|33291.14|33280.75|33280.75|33292.92|33292.92|33280.75|33280.75|0
1648730700000|2022-03-31 12:45:00|33285.06|33285.06|33272.14|33272.14|33285.06|33285.06|33272.14|33272.14|0
1648731000000|2022-03-31 12:50:00|33273.92|33273.92|33250.61|33250.61|33273.92|33273.92|33248.83|33248.83|0
1648731300000|2022-03-31 12:55:00|33246.3|33246.3|33292.17|33292.17|33300.78|33300.78|33246.3|33246.3|0
1648731600000|2022-03-31 13:00:00|33283.55|33283.55|33295.45|33295.45|33295.45|33295.45|33263.53|33263.53|0
1648731900000|2022-03-31 13:05:00|33299.75|33299.75|33301.53|33301.53|33304.06|33304.06|33293.67|33293.67|0
1648732200000|2022-03-31 13:10:00|33299.75|33299.75|33277.95|33277.95|33299.75|33299.75|33246.03|33246.03|0
1648732500000|2022-03-31 13:15:00|33273.64|33273.64|33258.67|33258.67|33273.64|33273.64|33232.08|33232.08|0
1648732800000|2022-03-31 13:20:00|33262.23|33262.23|33263.73|33263.73|33269.06|33269.06|33252.59|33252.59|0
1648733100000|2022-03-31 13:25:00|33255.12|33255.12|33287.79|33287.79|33296.41|33296.41|33225.73|33225.73|0
1648733400000|2022-03-31 13:30:00|33283.49|33283.49|33318.96|33318.96|33328.6|33328.6|33244.73|33244.73|0
1648733700000|2022-03-31 13:35:00|33317.19|33317.19|33300.99|33300.99|33324.02|33324.02|33295.65|33295.65|0
1648734000000|2022-03-31 13:40:00|33297.43|33297.43|33308.85|33308.85|33351.16|33351.16|33291.35|33291.35|0
1648734300000|2022-03-31 13:45:00|33307.07|33307.07|33313.91|33313.91|33327.85|33327.85|33286.29|33286.29|0
1648734600000|2022-03-31 13:50:00|33322.52|33322.52|33299.96|33299.96|33326.07|33326.07|33269.82|33269.82|0
1648734900000|2022-03-31 13:55:00|33295.65|33295.65|33236.12|33236.12|33299.96|33299.96|33218.89|33218.89|0
1648735200000|2022-03-31 14:00:00|33240.42|33240.42|33317.46|33317.46|33321.77|33321.77|33240.42|33240.42|0
1648735500000|2022-03-31 14:05:00|33308.85|33308.85|33267.29|33267.29|33308.85|33308.85|33262.98|33262.98|0
1648735800000|2022-03-31 14:10:00|33262.98|33262.98|33277.68|33277.68|33285.54|33285.54|33243.98|33243.98|0
1648736100000|2022-03-31 14:15:00|33275.9|33275.9|33260.18|33260.18|33299.96|33299.96|33251.56|33251.56|0
1648736400000|2022-03-31 14:20:00|33264.48|33264.48|33303.52|33303.52|33307.82|33307.82|33253.34|33253.34|0
1648736700000|2022-03-31 14:25:00|33305.29|33305.29|33288.82|33288.82|33322.52|33322.52|33284.51|33284.51|0
1648737000000|2022-03-31 14:30:00|33290.6|33290.6|33264.76|33264.76|33294.9|33294.9|33259.7|33259.7|0
1648737300000|2022-03-31 14:35:00|33272.62|33272.62|33295.18|33295.18|33300.23|33300.23|33272.62|33272.62|0
1648737600000|2022-03-31 14:40:00|33299.48|33299.48|33289.09|33289.09|33306.32|33306.32|33278.7|33278.7|0
1648737900000|2022-03-31 14:45:00|33293.4|33293.4|33315.96|33315.96|33339.54|33339.54|33289.09|33289.09|0
1648738200000|2022-03-31 14:50:00|33311.65|33311.65|33271.87|33271.87|33311.65|33311.65|33262.23|33262.23|0
1648738500000|2022-03-31 14:55:00|33280.48|33280.48|33288.61|33288.61|33292.92|33292.92|33259.7|33259.7|0
1648738800000|2022-03-31 15:00:00|33292.92|33292.92|33318.76|33318.76|33318.76|33318.76|33285.06|33285.06|0
1648739100000|2022-03-31 15:05:00|33315.2|33315.2|33308.37|33308.37|33316.98|33316.98|33287.59|33287.59|0
1648739400000|2022-03-31 15:10:00|33304.81|33304.81|33302.28|33302.28|33323.82|33323.82|33300.51|33300.51|0
1648739700000|2022-03-31 15:15:00|33306.59|33306.59|33287.59|33287.59|33308.37|33308.37|33275.42|33275.42|0
1648740000000|2022-03-31 15:20:00|33283.28|33283.28|33315.48|33315.48|33315.48|33315.48|33278.97|33278.97|0
1648740300000|2022-03-31 15:25:00|33317.25|33317.25|33303.31|33303.31|33317.25|33317.25|33240.97|33240.97|0
1648797300000|2022-04-01 07:15:00|33587.6|33587.6|33569.35|33569.35|33612.69|33612.69|33552.13|33552.13|0
1648797600000|2022-04-01 07:20:00|33582.27|33582.27|33592.66|33592.66|33623.83|33623.83|33569.35|33569.35|0
1648797900000|2022-04-01 07:25:00|33596.97|33596.97|33552.88|33552.88|33596.97|33596.97|33552.88|33552.88|0
1648798200000|2022-04-01 07:30:00|33545.77|33545.77|33443.92|33443.92|33545.77|33545.77|33443.92|33443.92|0
1648798500000|2022-04-01 07:35:00|33439.61|33439.61|33399.83|33399.83|33448.23|33448.23|33399.83|33399.83|0
1648798800000|2022-04-01 07:40:00|33395.52|33395.52|33407.69|33407.69|33407.69|33407.69|33361.82|33361.82|0
1648799100000|2022-04-01 07:45:00|33416.3|33416.3|33441.39|33441.39|33456.09|33456.09|33407.69|33407.69|0
1648799400000|2022-04-01 07:50:00|33437.08|33437.08|33462.17|33462.17|33462.92|33462.92|33437.08|33437.08|0
1648799700000|2022-04-01 07:55:00|33470.78|33470.78|33482.68|33482.68|33495.6|33495.6|33452.53|33452.53|0
1648800000000|2022-04-01 08:00:00|33474.06|33474.06|33445.42|33445.42|33488.01|33488.01|33445.42|33445.42|0
1648800300000|2022-04-01 08:05:00|33441.12|33441.12|33421.84|33421.84|33449.73|33449.73|33379.53|33379.53|0
1648800600000|2022-04-01 08:10:00|33404.61|33404.61|33408.17|33408.17|33421.09|33421.09|33399.56|33399.56|0
1648800900000|2022-04-01 08:15:00|33412.48|33412.48|33435.03|33435.03|33439.34|33439.34|33394.5|33394.5|0
1648801200000|2022-04-01 08:20:00|33430.73|33430.73|33462.17|33462.17|33462.17|33462.17|33407.42|33407.42|0
1648801500000|2022-04-01 08:25:00|33460.39|33460.39|33488.76|33488.76|33488.76|33488.76|33460.39|33460.39|0
1648801800000|2022-04-01 08:30:00|33480.15|33480.15|33456.84|33456.84|33492.31|33492.31|33442.14|33442.14|0
1648802100000|2022-04-01 08:35:00|33469.76|33469.76|33460.39|33460.39|33474.06|33474.06|33458.62|33458.62|0
1648802400000|2022-04-01 08:40:00|33456.09|33456.09|33461.9|33461.9|33461.9|33461.9|33441.39|33441.39|0
1648802700000|2022-04-01 08:45:00|33457.59|33457.59|33490.54|33490.54|33490.54|33490.54|33444.67|33444.67|0
1648803000000|2022-04-01 08:50:00|33473.31|33473.31|33465.45|33465.45|33473.31|33473.31|33464.7|33464.7|0
1648803300000|2022-04-01 08:55:00|33469.76|33469.76|33494.84|33494.84|33494.84|33494.84|33469.76|33469.76|0
1648803600000|2022-04-01 09:00:00|33486.23|33486.23|33462.92|33462.92|33490.54|33490.54|33448.23|33448.23|0
1648803900000|2022-04-01 09:05:00|33458.62|33458.62|33479.4|33479.4|33483.7|33483.7|33458.62|33458.62|0
1648804200000|2022-04-01 09:10:00|33488.01|33488.01|33478.37|33478.37|33492.31|33492.31|33468.73|33468.73|0
1648804500000|2022-04-01 09:15:00|33474.06|33474.06|33442.14|33442.14|33474.06|33474.06|33442.14|33442.14|0
1648804800000|2022-04-01 09:20:00|33438.59|33438.59|33375.49|33375.49|33470.78|33470.78|33366.88|33366.88|0
1648805100000|2022-04-01 09:25:00|33379.8|33379.8|33412.75|33412.75|33417.05|33417.05|33366.88|33366.88|0
1648805400000|2022-04-01 09:30:00|33414.53|33414.53|33370.44|33370.44|33429.22|33429.22|33368.66|33368.66|0
1648805700000|2022-04-01 09:35:00|33380.83|33380.83|33383.63|33383.63|33387.18|33387.18|33367.91|33367.91|0
1648806000000|2022-04-01 09:40:00|33381.85|33381.85|33420.61|33420.61|33424.92|33424.92|33380.83|33380.83|0
1648806300000|2022-04-01 09:45:00|33416.3|33416.3|33384.38|33384.38|33416.3|33416.3|33380.07|33380.07|0
1648806600000|2022-04-01 09:50:00|33371.46|33371.46|33367.15|33367.15|33398.32|33398.32|33346.37|33346.37|0
1648806900000|2022-04-01 09:55:00|33371.46|33371.46|33388.69|33388.69|33399.08|33399.08|33364.62|33364.62|0
1648807200000|2022-04-01 10:00:00|33392.99|33392.99|33360.32|33360.32|33408.71|33408.71|33360.32|33360.32|0
1648807500000|2022-04-01 10:05:00|33356.01|33356.01|33382.88|33382.88|33387.18|33387.18|33356.01|33356.01|0
1648807800000|2022-04-01 10:10:00|33378.57|33378.57|33398.32|33398.32|33404.41|33404.41|33378.57|33378.57|0
1648808100000|2022-04-01 10:15:00|33400.1|33400.1|33415.55|33415.55|33417.33|33417.33|33394.02|33394.02|0
1648808400000|2022-04-01 10:20:00|33411.24|33411.24|33422.39|33422.39|33434.55|33434.55|33411.24|33411.24|0
1648808700000|2022-04-01 10:25:00|33424.16|33424.16|33421.63|33421.63|33424.16|33424.16|33406.94|33406.94|0
1648809000000|2022-04-01 10:30:00|33417.33|33417.33|33421.63|33421.63|33421.63|33421.63|33404.41|33404.41|0
1648809300000|2022-04-01 10:35:00|33425.94|33425.94|33427.44|33427.44|33441.53|33441.53|33425.94|33425.94|0
1648809600000|2022-04-01 10:40:00|33418.83|33418.83|33429.22|33429.22|33442.89|33442.89|33418.83|33418.83|0
1648809900000|2022-04-01 10:45:00|33424.92|33424.92|33452.53|33452.53|33452.53|33452.53|33420.61|33420.61|0
1648810200000|2022-04-01 10:50:00|33443.92|33443.92|33451.78|33451.78|33456.09|33456.09|33439.61|33439.61|0
1648810500000|2022-04-01 10:55:00|33445.7|33445.7|33470.78|33470.78|33470.78|33470.78|33441.39|33441.39|0
1648810800000|2022-04-01 11:00:00|33466.48|33466.48|33479.4|33479.4|33490.54|33490.54|33466.48|33466.48|0
1648811100000|2022-04-01 11:05:00|33483.7|33483.7|33481.92|33481.92|33483.7|33483.7|33460.39|33460.39|0
1648811400000|2022-04-01 11:10:00|33486.23|33486.23|33485.48|33485.48|33489.79|33489.79|33485.48|33485.48|0
1648811700000|2022-04-01 11:15:00|33487.26|33487.26|33499.15|33499.15|33499.15|33499.15|33475.09|33475.09|0
1648812000000|2022-04-01 11:20:00|33490.54|33490.54|33489.79|33489.79|33492.31|33492.31|33483.7|33483.7|0
1648812300000|2022-04-01 11:25:00|33481.17|33481.17|33456.84|33456.84|33481.17|33481.17|33456.84|33456.84|0
1648812600000|2022-04-01 11:30:00|33461.14|33461.14|33485.48|33485.48|33485.48|33485.48|33461.14|33461.14|0
1648812900000|2022-04-01 11:35:00|33489.79|33489.79|33469.01|33469.01|33494.09|33494.09|33469.01|33469.01|0
1648813200000|2022-04-01 11:40:00|33473.31|33473.31|33490.54|33490.54|33490.54|33490.54|33467.23|33467.23|0
1648813500000|2022-04-01 11:45:00|33486.23|33486.23|33481.92|33481.92|33490.54|33490.54|33477.62|33477.62|0
1648813800000|2022-04-01 11:50:00|33477.62|33477.62|33477.62|33477.62|33490.54|33490.54|33477.62|33477.62|0
1648814100000|2022-04-01 11:55:00|33481.92|33481.92|33471.53|33471.53|33481.92|33481.92|33465.45|33465.45|0
1648814400000|2022-04-01 12:00:00|33462.92|33462.92|33442.14|33442.14|33462.92|33462.92|33442.14|33442.14|0
1648814700000|2022-04-01 12:05:00|33429.22|33429.22|33451.78|33451.78|33451.78|33451.78|33429.22|33429.22|0
1648815000000|2022-04-01 12:10:00|33456.09|33456.09|33462.17|33462.17|33462.17|33462.17|33443.17|33443.17|0
1648815300000|2022-04-01 12:15:00|33466.48|33466.48|33474.34|33474.34|33491.56|33491.56|33466.48|33466.48|0
1648815600000|2022-04-01 12:20:00|33470.78|33470.78|33491.56|33491.56|33491.56|33491.56|33470.78|33470.78|0
1648815900000|2022-04-01 12:25:00|33489.79|33489.79|33479.4|33479.4|33492.31|33492.31|33479.4|33479.4|0
1648816200000|2022-04-01 12:30:00|33477.62|33477.62|33493.07|33493.07|33493.07|33493.07|33473.31|33473.31|0
1648816500000|2022-04-01 12:35:00|33494.84|33494.84|33467.23|33467.23|33494.84|33494.84|33467.23|33467.23|0
1648816800000|2022-04-01 12:40:00|33462.92|33462.92|33478.37|33478.37|33481.92|33481.92|33459.37|33459.37|0
1648817100000|2022-04-01 12:45:00|33486.98|33486.98|33477.62|33477.62|33494.84|33494.84|33477.62|33477.62|0
1648817400000|2022-04-01 12:50:00|33475.84|33475.84|33484.45|33484.45|33488.76|33488.76|33475.84|33475.84|0
1648817700000|2022-04-01 12:55:00|33475.84|33475.84|33477.62|33477.62|33481.92|33481.92|33465.45|33465.45|0
1648818000000|2022-04-01 13:00:00|33473.31|33473.31|33439.61|33439.61|33473.31|33473.31|33426.69|33426.69|0
1648818300000|2022-04-01 13:05:00|33443.92|33443.92|33451.78|33451.78|33451.78|33451.78|33435.31|33435.31|0
1648818600000|2022-04-01 13:10:00|33439.61|33439.61|33428.47|33428.47|33439.61|33439.61|33422.39|33422.39|0
1648818900000|2022-04-01 13:15:00|33430.25|33430.25|33441.39|33441.39|33443.17|33443.17|33415.55|33415.55|0
1648819200000|2022-04-01 13:20:00|33445.7|33445.7|33462.92|33462.92|33462.92|33462.92|33437.08|33437.08|0
1648819500000|2022-04-01 13:25:00|33464.7|33464.7|33490.54|33490.54|33492.69|33492.69|33464.7|33464.7|0
1648819800000|2022-04-01 13:30:00|33499.15|33499.15|33488.76|33488.76|33499.15|33499.15|33452.53|33452.53|0
1648820100000|2022-04-01 13:35:00|33493.07|33493.07|33503.46|33503.46|33503.46|33503.46|33467.23|33467.23|0
1648820400000|2022-04-01 13:40:00|33505.23|33505.23|33488.76|33488.76|33513.85|33513.85|33465.45|33465.45|0
1648820700000|2022-04-01 13:45:00|33493.07|33493.07|33496.62|33496.62|33500.93|33500.93|33481.92|33481.92|0
1648821000000|2022-04-01 13:50:00|33497.51|33497.51|33484.45|33484.45|33505.23|33505.23|33480.15|33480.15|0
1648821300000|2022-04-01 13:55:00|33488.76|33488.76|33488.01|33488.01|33500.93|33500.93|33471.53|33471.53|0
1648821600000|2022-04-01 14:00:00|33486.23|33486.23|33474.06|33474.06|33507.39|33507.39|33474.06|33474.06|0
1648821900000|2022-04-01 14:05:00|33461.14|33461.14|33448.98|33448.98|33461.9|33461.9|33436.06|33436.06|0
1648822200000|2022-04-01 14:10:00|33444.67|33444.67|33388.69|33388.69|33453.28|33453.28|33388.69|33388.69|0
1648822500000|2022-04-01 14:15:00|33386.91|33386.91|33431|33431|33443.92|33443.92|33382.6|33382.6|0
1648822800000|2022-04-01 14:20:00|33429.22|33429.22|33443.92|33443.92|33454.31|33454.31|33418.08|33418.08|0
1648823100000|2022-04-01 14:25:00|33452.53|33452.53|33423.14|33423.14|33473.31|33473.31|33412.75|33412.75|0
1648823400000|2022-04-01 14:30:00|33418.83|33418.83|33412|33412|33450|33450|33401.61|33401.61|0
1648823700000|2022-04-01 14:35:00|33416.3|33416.3|33433.53|33433.53|33437.83|33437.83|33401.61|33401.61|0
1648824000000|2022-04-01 14:40:00|33429.22|33429.22|33394.77|33394.77|33435.31|33435.31|33378.3|33378.3|0
1648824300000|2022-04-01 14:45:00|33420.61|33420.61|33404.14|33404.14|33420.61|33420.61|33399.83|33399.83|0
1648824600000|2022-04-01 14:50:00|33399.83|33399.83|33442.14|33442.14|33442.14|33442.14|33391.22|33391.22|0
1648824900000|2022-04-01 14:55:00|33446.45|33446.45|33459.37|33459.37|33463.67|33463.67|33423.14|33423.14|0
1648825200000|2022-04-01 15:00:00|33455.06|33455.06|33435.31|33435.31|33458.62|33458.62|33425.67|33425.67|0
1648825500000|2022-04-01 15:05:00|33443.92|33443.92|33486.23|33486.23|33490.54|33490.54|33443.92|33443.92|0
1648825800000|2022-04-01 15:10:00|33490.54|33490.54|33486.23|33486.23|33492.31|33492.31|33474.06|33474.06|0
1648826100000|2022-04-01 15:15:00|33490.54|33490.54|33509.81|33509.81|33512.34|33512.34|33490.54|33490.54|0
1648826400000|2022-04-01 15:20:00|33514.12|33514.12|33522.73|33522.73|33534.9|33534.9|33514.12|33514.12|0
1648826700000|2022-04-01 15:25:00|33527.04|33527.04|33498.67|33498.67|33547.07|33547.07|33498.67|33498.67|0
1649056500000|2022-04-04 07:15:00|33567.37|33567.37|33658.08|33658.08|33658.08|33658.08|33558.76|33558.76|0
1649056800000|2022-04-04 07:20:00|33659.86|33659.86|33646.18|33646.18|33683.17|33683.17|33635.04|33635.04|0
1649057100000|2022-04-04 07:25:00|33637.57|33637.57|33669.77|33669.77|33690.55|33690.55|33637.57|33637.57|0
1649057400000|2022-04-04 07:30:00|33674.07|33674.07|33682.41|33682.41|33686.72|33686.72|33648.71|33648.71|0
1649057700000|2022-04-04 07:35:00|33686.72|33686.72|33659.1|33659.1|33686.72|33686.72|33659.1|33659.1|0
1649058000000|2022-04-04 07:40:00|33654.8|33654.8|33612.21|33612.21|33654.8|33654.8|33607.15|33607.15|0
1649058300000|2022-04-04 07:45:00|33620.82|33620.82|33626.91|33626.91|33639.08|33639.08|33618.29|33618.29|0
1649058600000|2022-04-04 07:50:00|33618.29|33618.29|33617.27|33617.27|33623.35|33623.35|33591.43|33591.43|0
1649058900000|2022-04-04 07:55:00|33621.58|33621.58|33603.6|33603.6|33631.21|33631.21|33599.29|33599.29|0
1649059200000|2022-04-04 08:00:00|33600.04|33600.04|33591.43|33591.43|33603.6|33603.6|33578.51|33578.51|0
1649059500000|2022-04-04 08:05:00|33595.74|33595.74|33593.21|33593.21|33604.35|33604.35|33585.35|33585.35|0
1649059800000|2022-04-04 08:10:00|33587.88|33587.88|33600.04|33600.04|33608.66|33608.66|33580.02|33580.02|0
1649060100000|2022-04-04 08:15:00|33591.43|33591.43|33607.9|33607.9|33611.19|33611.19|33585.35|33585.35|0
1649060400000|2022-04-04 08:20:00|33612.21|33612.21|33635.52|33635.52|33661.36|33661.36|33612.21|33612.21|0
1649060700000|2022-04-04 08:25:00|33644.13|33644.13|33705.45|33705.45|33705.45|33705.45|33639.83|33639.83|0
1649061000000|2022-04-04 08:30:00|33711.53|33711.53|33694.31|33694.31|33711.53|33711.53|33682.14|33682.14|0
1649061300000|2022-04-04 08:35:00|33690|33690|33658.83|33658.83|33702.92|33702.92|33658.83|33658.83|0
1649061600000|2022-04-04 08:40:00|33650.22|33650.22|33633.74|33633.74|33650.22|33650.22|33631.21|33631.21|0
1649061900000|2022-04-04 08:45:00|33629.44|33629.44|33603.33|33603.33|33629.44|33629.44|33602.57|33602.57|0
1649062200000|2022-04-04 08:50:00|33599.02|33599.02|33581.79|33581.79|33599.02|33599.02|33581.79|33581.79|0
1649062500000|2022-04-04 08:55:00|33583.57|33583.57|33602.57|33602.57|33611.94|33611.94|33583.57|33583.57|0
1649062800000|2022-04-04 09:00:00|33598.27|33598.27|33581.79|33581.79|33606.88|33606.88|33569.63|33569.63|0
1649063100000|2022-04-04 09:05:00|33583.57|33583.57|33588.63|33588.63|33600.8|33600.8|33573.93|33573.93|0
1649063400000|2022-04-04 09:10:00|33580.02|33580.02|33562.79|33562.79|33594.71|33594.71|33562.79|33562.79|0
1649063700000|2022-04-04 09:15:00|33568.87|33568.87|33583.57|33583.57|33583.57|33583.57|33564.57|33564.57|0
1649064000000|2022-04-04 09:20:00|33571.4|33571.4|33581.79|33581.79|33592.18|33592.18|33570.65|33570.65|0
1649064300000|2022-04-04 09:25:00|33590.41|33590.41|33561.01|33561.01|33590.41|33590.41|33561.01|33561.01|0
1649064600000|2022-04-04 09:30:00|33559.24|33559.24|33573.93|33573.93|33578.24|33578.24|33554.93|33554.93|0
1649064900000|2022-04-04 09:35:00|33561.01|33561.01|33602.57|33602.57|33618.02|33618.02|33561.01|33561.01|0
1649065200000|2022-04-04 09:40:00|33611.19|33611.19|33587.88|33587.88|33615.49|33615.49|33587.88|33587.88|0
1649065500000|2022-04-04 09:45:00|33583.57|33583.57|33580.02|33580.02|33600.8|33600.8|33580.02|33580.02|0
1649065800000|2022-04-04 09:50:00|33588.63|33588.63|33571.13|33571.13|33600.8|33600.8|33571.13|33571.13|0
1649066100000|2022-04-04 09:55:00|33569.35|33569.35|33587.6|33587.6|33591.91|33591.91|33569.35|33569.35|0
1649066400000|2022-04-04 10:00:00|33591.91|33591.91|33608.38|33608.38|33619.53|33619.53|33578.99|33578.99|0
1649066700000|2022-04-04 10:05:00|33612.69|33612.69|33617.27|33617.27|33624.86|33624.86|33611.94|33611.94|0
1649067000000|2022-04-04 10:10:00|33621.58|33621.58|33639.83|33639.83|33639.83|33639.83|33621.58|33621.58|0
1649067300000|2022-04-04 10:15:00|33644.13|33644.13|33635.52|33635.52|33654.52|33654.52|33635.52|33635.52|0
1649067600000|2022-04-04 10:20:00|33622.6|33622.6|33597.51|33597.51|33622.6|33622.6|33588.9|33588.9|0
1649067900000|2022-04-04 10:25:00|33595.36|33595.36|33587.12|33587.12|33595.36|33595.36|33581.04|33581.04|0
1649068200000|2022-04-04 10:30:00|33582.82|33582.82|33594.99|33594.99|33594.99|33594.99|33577.76|33577.76|0
1649068500000|2022-04-04 10:35:00|33591.43|33591.43|33581.04|33581.04|33591.43|33591.43|33574.21|33574.21|0
1649068800000|2022-04-04 10:40:00|33585.35|33585.35|33582.82|33582.82|33593.21|33593.21|33581.04|33581.04|0
1649069100000|2022-04-04 10:45:00|33588.9|33588.9|33585.35|33585.35|33592.46|33592.46|33585.35|33585.35|0
1649069400000|2022-04-04 10:50:00|33587.5|33587.5|33582.82|33582.82|33591.43|33591.43|33578.51|33578.51|0
1649069700000|2022-04-04 10:55:00|33591.43|33591.43|33592.32|33592.32|33592.32|33592.32|33582.82|33582.82|0
1649070000000|2022-04-04 11:00:00|33594.47|33594.47|33574.21|33574.21|33594.47|33594.47|33574.21|33574.21|0
1649070300000|2022-04-04 11:05:00|33565.59|33565.59|33576.73|33576.73|33576.73|33576.73|33565.59|33565.59|0
1649070600000|2022-04-04 11:10:00|33568.12|33568.12|33565.59|33565.59|33569.9|33569.9|33550.9|33550.9|0
1649070900000|2022-04-04 11:15:00|33583.71|33583.71|33563.81|33563.81|33598.92|33598.92|33563.81|33563.81|0
1649071200000|2022-04-04 11:20:00|33559.51|33559.51|33555.95|33555.95|33563.81|33563.81|33555.95|33555.95|0
1649071500000|2022-04-04 11:25:00|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33538.73|33538.73|0
1649071800000|2022-04-04 11:30:00|33555.95|33555.95|33547.34|33547.34|33564.57|33564.57|33545.56|33545.56|0
1649072100000|2022-04-04 11:35:00|33543.03|33543.03|33557.73|33557.73|33557.73|33557.73|33538.73|33538.73|0
1649072400000|2022-04-04 11:40:00|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1649072700000|2022-04-04 11:45:00|33574.96|33574.96|33566.34|33566.34|33587.88|33587.88|33566.34|33566.34|0
1649073000000|2022-04-04 11:50:00|33574.96|33574.96|33587.12|33587.12|33587.12|33587.12|33574.96|33574.96|0
1649073300000|2022-04-04 11:55:00|33589.28|33589.28|33568.87|33568.87|33589.28|33589.28|33568.87|33568.87|0
1649073600000|2022-04-04 12:00:00|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33569.9|33569.9|0
1649073900000|2022-04-04 12:05:00|33582.82|33582.82|33543.03|33543.03|33582.82|33582.82|33541.26|33541.26|0
1649074200000|2022-04-04 12:10:00|33541.26|33541.26|33574.96|33574.96|33574.96|33574.96|33541.26|33541.26|0
1649074500000|2022-04-04 12:15:00|33566.34|33566.34|33563.81|33563.81|33567.37|33567.37|33557.73|33557.73|0
1649074800000|2022-04-04 12:20:00|33555.2|33555.2|33576.73|33576.73|33576.73|33576.73|33555.2|33555.2|0
1649075100000|2022-04-04 12:25:00|33589.65|33589.65|33572.43|33572.43|33589.65|33589.65|33568.12|33568.12|0
1649075400000|2022-04-04 12:30:00|33570.65|33570.65|33587.12|33587.12|33587.12|33587.12|33570.65|33570.65|0
1649075700000|2022-04-04 12:35:00|33578.51|33578.51|33574.96|33574.96|33589.28|33589.28|33570.65|33570.65|0
1649076000000|2022-04-04 12:40:00|33573.18|33573.18|33579.26|33579.26|33579.26|33579.26|33564.57|33564.57|0
1649076300000|2022-04-04 12:45:00|33574.96|33574.96|33571.4|33571.4|33574.96|33574.96|33562.04|33562.04|0
1649076600000|2022-04-04 12:50:00|33567.1|33567.1|33558.48|33558.48|33567.1|33567.1|33554.18|33554.18|0
1649076900000|2022-04-04 12:55:00|33556.71|33556.71|33535.17|33535.17|33556.71|33556.71|33535.17|33535.17|0
1649077200000|2022-04-04 13:00:00|33539.48|33539.48|33539.48|33539.48|33543.79|33543.79|33539.48|33539.48|0
1649077500000|2022-04-04 13:05:00|33541.26|33541.26|33537.7|33537.7|33549.87|33549.87|33533.4|33533.4|0
1649077800000|2022-04-04 13:10:00|33533.4|33533.4|33552.4|33552.4|33554.93|33554.93|33529.09|33529.09|0
1649078100000|2022-04-04 13:15:00|33556.71|33556.71|33582.82|33582.82|33589.65|33589.65|33556.71|33556.71|0
1649078400000|2022-04-04 13:20:00|33587.12|33587.12|33597.89|33597.89|33599.67|33599.67|33587.12|33587.12|0
1649078700000|2022-04-04 13:25:00|33600.04|33600.04|33592.18|33592.18|33601.82|33601.82|33592.18|33592.18|0
1649079000000|2022-04-04 13:30:00|33593.96|33593.96|33578.51|33578.51|33593.96|33593.96|33537.98|33537.98|0
1649079300000|2022-04-04 13:35:00|33574.21|33574.21|33411.79|33411.79|33574.21|33574.21|33392.03|33392.03|0
1649079600000|2022-04-04 13:40:00|33407.48|33407.48|33473.38|33473.38|33496.69|33496.69|33403.18|33403.18|0
1649079900000|2022-04-04 13:45:00|33477.69|33477.69|33503.52|33503.52|33512.14|33512.14|33456.15|33456.15|0
1649080200000|2022-04-04 13:50:00|33507.83|33507.83|33517.47|33517.47|33526.08|33526.08|33464.49|33464.49|0
1649080500000|2022-04-04 13:55:00|33526.08|33526.08|33606.67|33606.67|33614.53|33614.53|33526.08|33526.08|0
1649080800000|2022-04-04 14:00:00|33610.98|33610.98|33606.67|33606.67|33610.98|33610.98|33591.98|33591.98|0
1649081100000|2022-04-04 14:05:00|33610.98|33610.98|33589.17|33589.17|33610.98|33610.98|33582.34|33582.34|0
1649081400000|2022-04-04 14:10:00|33590.95|33590.95|33593.48|33593.48|33606.02|33606.02|33573.73|33573.73|0
1649081700000|2022-04-04 14:15:00|33591.7|33591.7|33590.68|33590.68|33604.62|33604.62|33582.07|33582.07|0
1649082000000|2022-04-04 14:20:00|33592.46|33592.46|33583.09|33583.09|33608.93|33608.93|33575.23|33575.23|0
1649082300000|2022-04-04 14:25:00|33587.4|33587.4|33610.98|33610.98|33611.73|33611.73|33574.48|33574.48|0
1649082600000|2022-04-04 14:30:00|33606.67|33606.67|33604.9|33604.9|33655.07|33655.07|33600.59|33600.59|0
1649082900000|2022-04-04 14:35:00|33609.2|33609.2|33598.81|33598.81|33613.51|33613.51|33584.12|33584.12|0
1649083200000|2022-04-04 14:40:00|33603.12|33603.12|33611.73|33611.73|33641.13|33641.13|33603.12|33603.12|0
1649083500000|2022-04-04 14:45:00|33607.43|33607.43|33622.12|33622.12|33633.26|33633.26|33592.73|33592.73|0
1649083800000|2022-04-04 14:50:00|33623.9|33623.9|33633.26|33633.26|33646.18|33646.18|33614.26|33614.26|0
1649084100000|2022-04-04 14:55:00|33637.57|33637.57|33609.68|33609.68|33649.74|33649.74|33609.68|33609.68|0
1649084400000|2022-04-04 15:00:00|33605.38|33605.38|33635.79|33635.79|33641.88|33641.88|33590.68|33590.68|0
1649084700000|2022-04-04 15:05:00|33640.1|33640.1|33641.13|33641.13|33654.04|33654.04|33628.96|33628.96|0
1649085000000|2022-04-04 15:10:00|33639.35|33639.35|33682.69|33682.69|33684.46|33684.46|33632.51|33632.51|0
1649085300000|2022-04-04 15:15:00|33684.46|33684.46|33685.97|33685.97|33692.05|33692.05|33666.21|33666.21|0
1649085600000|2022-04-04 15:20:00|33684.19|33684.19|33665.94|33665.94|33696.36|33696.36|33665.94|33665.94|0
1649085900000|2022-04-04 15:25:00|33669.49|33669.49|33690.27|33690.27|33694.58|33694.58|33646.94|33646.94|0
1649142900000|2022-04-05 07:15:00|33690|33690|33607.43|33607.43|33723.7|33723.7|33605.65|33605.65|0
1649143200000|2022-04-05 07:20:00|33616.04|33616.04|33562.69|33562.69|33616.04|33616.04|33531.89|33531.89|0
1649143500000|2022-04-05 07:25:00|33556.23|33556.23|33472.83|33472.83|33556.23|33556.23|33450.28|33450.28|0
1649143800000|2022-04-05 07:30:00|33471.06|33471.06|33451.03|33451.03|33471.06|33471.06|33423.41|33423.41|0
1649144100000|2022-04-05 07:35:00|33459.64|33459.64|33480.69|33480.69|33485.75|33485.75|33445.97|33445.97|0
1649144400000|2022-04-05 07:40:00|33485|33485|33444.46|33444.46|33489.31|33489.31|33444.46|33444.46|0
1649144700000|2022-04-05 07:45:00|33440.16|33440.16|33366.67|33366.67|33445.49|33445.49|33353.76|33353.76|0
1649145000000|2022-04-05 07:50:00|33368.45|33368.45|33378.84|33378.84|33402.15|33402.15|33365.92|33365.92|0
1649145300000|2022-04-05 07:55:00|33380.62|33380.62|33335.78|33335.78|33380.62|33380.62|33327.16|33327.16|0
1649145600000|2022-04-05 08:00:00|33340.08|33340.08|33320.06|33320.06|33340.08|33340.08|33310.69|33310.69|0
1649145900000|2022-04-05 08:05:00|33318.28|33318.28|33248.83|33248.83|33318.28|33318.28|33244.52|33244.52|0
1649146200000|2022-04-05 08:10:00|33250.61|33250.61|33330.17|33330.17|33330.17|33330.17|33250.61|33250.61|0
1649146500000|2022-04-05 08:15:00|33321.56|33321.56|33340.56|33340.56|33342.34|33342.34|33308.64|33308.64|0
1649146800000|2022-04-05 08:20:00|33334.48|33334.48|33308.64|33308.64|33334.48|33334.48|33293.94|33293.94|0
1649147100000|2022-04-05 08:25:00|33313.97|33313.97|33307.89|33307.89|33313.97|33313.97|33293.19|33293.19|0
1649147400000|2022-04-05 08:30:00|33300.03|33300.03|33319.03|33319.03|33327.64|33327.64|33295.72|33295.72|0
1649147700000|2022-04-05 08:35:00|33317.25|33317.25|33317.25|33317.25|33329.42|33329.42|33317.25|33317.25|0
1649148000000|2022-04-05 08:40:00|33312.95|33312.95|33296.47|33296.47|33325.87|33325.87|33296.47|33296.47|0
1649148300000|2022-04-05 08:45:00|33305.09|33305.09|33307.89|33307.89|33325.11|33325.11|33302.56|33302.56|0
1649148600000|2022-04-05 08:50:00|33316.5|33316.5|33333.73|33333.73|33360.59|33360.59|33316.5|33316.5|0
1649148900000|2022-04-05 08:55:00|33329.42|33329.42|33350.95|33350.95|33350.95|33350.95|33314.72|33314.72|0
1649149200000|2022-04-05 09:00:00|33355.26|33355.26|33319.78|33319.78|33355.26|33355.26|33319.78|33319.78|0
1649149500000|2022-04-05 09:05:00|33324.09|33324.09|33308.64|33308.64|33328.4|33328.4|33287.86|33287.86|0
1649149800000|2022-04-05 09:10:00|33310.42|33310.42|33304.33|33304.33|33319.03|33319.03|33304.33|33304.33|0
1649150100000|2022-04-05 09:15:00|33308.64|33308.64|33276.72|33276.72|33308.64|33308.64|33272.41|33272.41|0
1649150400000|2022-04-05 09:20:00|33281.02|33281.02|33285.33|33285.33|33293.94|33293.94|33281.02|33281.02|0
1649150700000|2022-04-05 09:25:00|33289.64|33289.64|33285.33|33285.33|33293.94|33293.94|33285.33|33285.33|0
1649151000000|2022-04-05 09:30:00|33287.11|33287.11|33235.91|33235.91|33287.11|33287.11|33235.91|33235.91|0
1649151300000|2022-04-05 09:35:00|33240.22|33240.22|33254.91|33254.91|33254.91|33254.91|33232.36|33232.36|0
1649151600000|2022-04-05 09:40:00|33253.14|33253.14|33244.52|33244.52|33253.14|33253.14|33225.52|33225.52|0
1649151900000|2022-04-05 09:45:00|33248.08|33248.08|33260.24|33260.24|33264.55|33264.55|33239.46|33239.46|0
1649152200000|2022-04-05 09:50:00|33258.47|33258.47|33262.77|33262.77|33284.31|33284.31|33250.61|33250.61|0
1649152500000|2022-04-05 09:55:00|33266.33|33266.33|33259.49|33259.49|33279.25|33279.25|33257.71|33257.71|0
1649152800000|2022-04-05 10:00:00|33253.41|33253.41|33244.8|33244.8|33253.41|33253.41|33244.8|33244.8|0
1649153100000|2022-04-05 10:05:00|33249.1|33249.1|33220.19|33220.19|33280.27|33280.27|33207.27|33207.27|0
1649153400000|2022-04-05 10:10:00|33218.41|33218.41|33243.22|33243.22|33246.78|33246.78|33218.41|33218.41|0
1649153700000|2022-04-05 10:15:00|33264.76|33264.76|33293.88|33293.88|33293.88|33293.88|33256.14|33256.14|0
1649154000000|2022-04-05 10:20:00|33298.18|33298.18|33281.98|33281.98|33298.18|33298.18|33274.87|33274.87|0
1649154300000|2022-04-05 10:25:00|33286.29|33286.29|33249.03|33249.03|33286.29|33286.29|33249.03|33249.03|0
1649154600000|2022-04-05 10:30:00|33253.34|33253.34|33242.95|33242.95|33265.51|33265.51|33242.95|33242.95|0
1649154900000|2022-04-05 10:35:00|33247.26|33247.26|33229.76|33229.76|33247.26|33247.26|33229.76|33229.76|0
1649155200000|2022-04-05 10:40:00|33221.15|33221.15|33218.62|33218.62|33222.92|33222.92|33216.84|33216.84|0
1649155500000|2022-04-05 10:45:00|33222.92|33222.92|33258.4|33258.4|33258.4|33258.4|33222.92|33222.92|0
1649155800000|2022-04-05 10:50:00|33263.73|33263.73|33261.95|33261.95|33268.04|33268.04|33255.12|33255.12|0
1649156100000|2022-04-05 10:55:00|33266.26|33266.26|33227.23|33227.23|33266.26|33266.26|33223.68|33223.68|0
1649156400000|2022-04-05 11:00:00|33225.45|33225.45|33089.63|33089.63|33225.45|33225.45|33089.63|33089.63|0
1649156700000|2022-04-05 11:05:00|33076.71|33076.71|33018.67|33018.67|33076.71|33076.71|32994.61|32994.61|0
1649157000000|2022-04-05 11:10:00|33020.83|33020.83|32930.22|32930.22|33020.83|33020.83|32930.22|32930.22|0
1649157300000|2022-04-05 11:15:00|32921.61|32921.61|32843.82|32843.82|32921.61|32921.61|32602.86|32602.86|0
1649157600000|2022-04-05 11:20:00|32848.13|32848.13|32811.9|32811.9|32887.91|32887.91|32807.59|32807.59|0
1649157900000|2022-04-05 11:25:00|32816.2|32816.2|32829.12|32829.12|32872.46|32872.46|32803.28|32803.28|0
1649158200000|2022-04-05 11:30:00|32824.82|32824.82|32836.09|32836.09|32886.13|32886.13|32824.82|32824.82|0
1649158500000|2022-04-05 11:35:00|32823.18|32823.18|32831.92|32831.92|32848.4|32848.4|32806.7|32806.7|0
1649158800000|2022-04-05 11:40:00|32835.48|32835.48|32870.96|32870.96|32870.96|32870.96|32831.17|32831.17|0
1649159100000|2022-04-05 11:45:00|32872.73|32872.73|32910.74|32910.74|32936.58|32936.58|32869.18|32869.18|0
1649159400000|2022-04-05 11:50:00|32919.35|32919.35|32907.94|32907.94|32936.58|32936.58|32895.02|32895.02|0
1649159700000|2022-04-05 11:55:00|32909.71|32909.71|32947.72|32947.72|32982.17|32982.17|32905.41|32905.41|0
1649160000000|2022-04-05 12:00:00|32952.03|32952.03|33002.2|33002.2|33016.9|33016.9|32952.03|32952.03|0
1649160300000|2022-04-05 12:05:00|32993.59|32993.59|32956.33|32956.33|32993.59|32993.59|32945.19|32945.19|0
1649160600000|2022-04-05 12:10:00|32964.95|32964.95|33006.99|33006.99|33006.99|33006.99|32964.95|32964.95|0
1649160900000|2022-04-05 12:15:00|33008.76|33008.76|32999.67|32999.67|33010.54|33010.54|32979.64|32979.64|0
1649161200000|2022-04-05 12:20:00|33001.45|33001.45|33043.28|33043.28|33056.47|33056.47|33001.45|33001.45|0
1649161500000|2022-04-05 12:25:00|33041.5|33041.5|33066.59|33066.59|33066.59|33066.59|33041.5|33041.5|0
1649161800000|2022-04-05 12:30:00|33057.98|33057.98|33034.67|33034.67|33066.59|33066.59|33013.14|33013.14|0
1649162100000|2022-04-05 12:35:00|33038.98|33038.98|33062.29|33062.29|33075.2|33075.2|33032.14|33032.14|0
1649162400000|2022-04-05 12:40:00|33070.9|33070.9|33080.54|33080.54|33099.54|33099.54|33070.9|33070.9|0
1649162700000|2022-04-05 12:45:00|33084.84|33084.84|33113.21|33113.21|33113.21|33113.21|33076.98|33076.98|0
1649163000000|2022-04-05 12:50:00|33117.52|33117.52|33148.96|33148.96|33153.27|33153.27|33117.52|33117.52|0
1649163300000|2022-04-05 12:55:00|33150.74|33150.74|33105.9|33105.9|33155.04|33155.04|33105.9|33105.9|0
1649163600000|2022-04-05 13:00:00|33114.51|33114.51|33197.36|33197.36|33197.36|33197.36|33114.51|33114.51|0
1649163900000|2022-04-05 13:05:00|33205.97|33205.97|33216.63|33216.63|33216.63|33216.63|33188.74|33188.74|0
1649164200000|2022-04-05 13:10:00|33220.94|33220.94|33219.91|33219.91|33228.53|33228.53|33194.83|33194.83|0
1649164500000|2022-04-05 13:15:00|33228.53|33228.53|33238.17|33238.17|33246.78|33246.78|33224.22|33224.22|0
1649164800000|2022-04-05 13:20:00|33229.55|33229.55|33171.79|33171.79|33266.81|33266.81|33171.79|33171.79|0
1649165100000|2022-04-05 13:25:00|33176.1|33176.1|33198.66|33198.66|33199.41|33199.41|33167.48|33167.48|0
1649165400000|2022-04-05 13:30:00|33202.96|33202.96|33331.95|33331.95|33370.71|33370.71|33202.96|33202.96|0
1649165700000|2022-04-05 13:35:00|33327.64|33327.64|33297.23|33297.23|33327.64|33327.64|33264.55|33264.55|0
1649166000000|2022-04-05 13:40:00|33301.53|33301.53|33361.34|33361.34|33377.54|33377.54|33301.53|33301.53|0
1649166300000|2022-04-05 13:45:00|33352.73|33352.73|33285.33|33285.33|33363.87|33363.87|33281.02|33281.02|0
1649166600000|2022-04-05 13:50:00|33281.02|33281.02|33341.32|33341.32|33341.32|33341.32|33259.87|33259.87|0
1649166900000|2022-04-05 13:55:00|33328.4|33328.4|33414.05|33414.05|33414.8|33414.8|33328.4|33328.4|0
1649167200000|2022-04-05 14:00:00|33409.74|33409.74|33436.6|33436.6|33470.3|33470.3|33409.74|33409.74|0
1649167500000|2022-04-05 14:05:00|33432.3|33432.3|33467.77|33467.77|33486.78|33486.78|33432.3|33432.3|0
1649167800000|2022-04-05 14:10:00|33469.55|33469.55|33416.1|33416.1|33479.94|33479.94|33416.1|33416.1|0
1649168100000|2022-04-05 14:15:00|33407.48|33407.48|33423.68|33423.68|33444.46|33444.46|33391.01|33391.01|0
1649168400000|2022-04-05 14:20:00|33421.91|33421.91|33390.46|33390.46|33448.5|33448.5|33390.46|33390.46|0
1649168700000|2022-04-05 14:25:00|33386.16|33386.16|33409.74|33409.74|33423.41|33423.41|33373.24|33373.24|0
1649169000000|2022-04-05 14:30:00|33405.43|33405.43|33375.77|33375.77|33424.16|33424.16|33371.46|33371.46|0
1649169300000|2022-04-05 14:35:00|33362.85|33362.85|33421.63|33421.63|33430.25|33430.25|33358.54|33358.54|0
1649169600000|2022-04-05 14:40:00|33419.86|33419.86|33412|33412|33428.47|33428.47|33405.91|33405.91|0
1649169900000|2022-04-05 14:45:00|33410.22|33410.22|33446.45|33446.45|33446.45|33446.45|33410.22|33410.22|0
1649170200000|2022-04-05 14:50:00|33450.75|33450.75|33454.04|33454.04|33482.68|33482.68|33446.45|33446.45|0
1649170500000|2022-04-05 14:55:00|33458.34|33458.34|33439.34|33439.34|33477.35|33477.35|33439.34|33439.34|0
1649170800000|2022-04-05 15:00:00|33437.56|33437.56|33419.31|33419.31|33450.48|33450.48|33415|33415|0
1649171100000|2022-04-05 15:05:00|33415|33415|33417.53|33417.53|33421.09|33421.09|33402.08|33402.08|0
1649171400000|2022-04-05 15:10:00|33421.84|33421.84|33426.9|33426.9|33434.76|33434.76|33413.98|33413.98|0
1649171700000|2022-04-05 15:15:00|33428.68|33428.68|33439.82|33439.82|33443.37|33443.37|33403.59|33403.59|0
1649172000000|2022-04-05 15:20:00|33444.12|33444.12|33439.82|33439.82|33451.99|33451.99|33439.82|33439.82|0
1649172300000|2022-04-05 15:25:00|33435.51|33435.51|33477.35|33477.35|33484.18|33484.18|33430.45|33430.45|0
1649229300000|2022-04-06 07:15:00|33798.62|33798.62|33798.41|33798.41|33845.78|33845.78|33734.77|33734.77|0
1649229600000|2022-04-06 07:20:00|33796.63|33796.63|33807.02|33807.02|33843.52|33843.52|33756.1|33756.1|0
1649229900000|2022-04-06 07:25:00|33798.41|33798.41|33697.04|33697.04|33798.41|33798.41|33665.11|33665.11|0
1649230200000|2022-04-06 07:30:00|33701.34|33701.34|33711.53|33711.53|33726.98|33726.98|33685.9|33685.9|0
1649230500000|2022-04-06 07:35:00|33707.97|33707.97|33672.22|33672.22|33723.42|33723.42|33672.22|33672.22|0
1649230800000|2022-04-06 07:40:00|33670.45|33670.45|33681.86|33681.86|33681.86|33681.86|33656.78|33656.78|0
1649231100000|2022-04-06 07:45:00|33677.56|33677.56|33657.53|33657.53|33696.29|33696.29|33635.72|33635.72|0
1649231400000|2022-04-06 07:50:00|33661.83|33661.83|33687.4|33687.4|33708.45|33708.45|33649.39|33649.39|0
1649231700000|2022-04-06 07:55:00|33690.95|33690.95|33688.15|33688.15|33707.8|33707.8|33677.01|33677.01|0
1649232000000|2022-04-06 08:00:00|33683.85|33683.85|33702.37|33702.37|33716.04|33716.04|33682.34|33682.34|0
1649232300000|2022-04-06 08:05:00|33706.68|33706.68|33693|33693|33726.7|33726.7|33689.45|33689.45|0
1649232600000|2022-04-06 08:10:00|33688.7|33688.7|33711.53|33711.53|33736.61|33736.61|33680.08|33680.08|0
1649232900000|2022-04-06 08:15:00|33735.86|33735.86|33752.88|33752.88|33787.61|33787.61|33726.5|33726.5|0
1649233200000|2022-04-06 08:20:00|33751.11|33751.11|33776.19|33776.19|33776.19|33776.19|33749.33|33749.33|0
1649233500000|2022-04-06 08:25:00|33767.58|33767.58|33850.15|33850.15|33858.29|33858.29|33767.58|33767.58|0
1649233800000|2022-04-06 08:30:00|33855.49|33855.49|33935.05|33935.05|33936.83|33936.83|33855.49|33855.49|0
1649234100000|2022-04-06 08:35:00|33936.83|33936.83|33880.57|33880.57|33949.75|33949.75|33880.57|33880.57|0
1649234400000|2022-04-06 08:40:00|33878.8|33878.8|33799.43|33799.43|33883.1|33883.1|33793.35|33793.35|0
1649234700000|2022-04-06 08:45:00|33802.99|33802.99|33837.44|33837.44|33855.97|33855.97|33802.99|33802.99|0
1649235000000|2022-04-06 08:50:00|33835.66|33835.66|33863.55|33863.55|33879|33879|33835.66|33835.66|0
1649235300000|2022-04-06 08:55:00|33860|33860|33829.31|33829.31|33861.78|33861.78|33818.16|33818.16|0
1649235600000|2022-04-06 09:00:00|33831.08|33831.08|33850.36|33850.36|33850.36|33850.36|33813.86|33813.86|0
1649235900000|2022-04-06 09:05:00|33854.67|33854.67|33954.54|33954.54|33954.54|33954.54|33854.67|33854.67|0
1649236200000|2022-04-06 09:10:00|33958.84|33958.84|33955.29|33955.29|34014.35|34014.35|33937.79|33937.79|0
1649236500000|2022-04-06 09:15:00|33957.06|33957.06|33913.73|33913.73|33958.84|33958.84|33898|33898|0
1649236800000|2022-04-06 09:20:00|33909.42|33909.42|33914.48|33914.48|33921.59|33921.59|33895.48|33895.48|0
1649237100000|2022-04-06 09:25:00|33905.87|33905.87|33898|33898|33908.39|33908.39|33876.2|33876.2|0
1649237400000|2022-04-06 09:30:00|33910.92|33910.92|33943.12|33943.12|33951.73|33951.73|33910.92|33910.92|0
1649237700000|2022-04-06 09:35:00|33938.81|33938.81|33913.45|33913.45|33938.81|33938.81|33913.45|33913.45|0
1649238000000|2022-04-06 09:40:00|33922.07|33922.07|33976.82|33976.82|33976.82|33976.82|33907.37|33907.37|0
1649238300000|2022-04-06 09:45:00|33978.6|33978.6|34000.88|34000.88|34039.91|34039.91|33978.6|33978.6|0
1649238600000|2022-04-06 09:50:00|33996.57|33996.57|34018.11|34018.11|34031.3|34031.3|33996.57|33996.57|0
1649238900000|2022-04-06 09:55:00|34009.49|34009.49|34051.81|34051.81|34055.36|34055.36|34001.63|34001.63|0
1649239200000|2022-04-06 10:00:00|34047.5|34047.5|34081.2|34081.2|34082.98|34082.98|34043.19|34043.19|0
1649239500000|2022-04-06 10:05:00|34076.89|34076.89|34018.11|34018.11|34076.89|34076.89|34018.11|34018.11|0
1649239800000|2022-04-06 10:10:00|34019.88|34019.88|34014.55|34014.55|34032.8|34032.8|33995.55|33995.55|0
1649240100000|2022-04-06 10:15:00|34005.94|34005.94|34011.75|34011.75|34017.08|34017.08|33970.19|33970.19|0
1649240400000|2022-04-06 10:20:00|34013.53|34013.53|34131.1|34131.1|34131.1|34131.1|34009.97|34009.97|0
1649240700000|2022-04-06 10:25:00|34132.88|34132.88|34152.63|34152.63|34195.97|34195.97|34118.18|34118.18|0
1649241000000|2022-04-06 10:30:00|34148.33|34148.33|34152.36|34152.36|34154.14|34154.14|34119.69|34119.69|0
1649241300000|2022-04-06 10:35:00|34156.67|34156.67|34150.58|34150.58|34178.2|34178.2|34148.81|34148.81|0
1649241600000|2022-04-06 10:40:00|34154.89|34154.89|34194.67|34194.67|34209.37|34209.37|34148.81|34148.81|0
1649241900000|2022-04-06 10:45:00|34198.98|34198.98|34221.06|34221.06|34221.81|34221.81|34190.37|34190.37|0
1649242200000|2022-04-06 10:50:00|34217.5|34217.5|34252.5|34252.5|34252.5|34252.5|34211.69|34211.69|0
1649242500000|2022-04-06 10:55:00|34236.03|34236.03|34268.7|34268.7|34268.7|34268.7|34203.83|34203.83|0
1649242800000|2022-04-06 11:00:00|34260.09|34260.09|34274.51|34274.51|34274.51|34274.51|34239.31|34239.31|0
1649243100000|2022-04-06 11:05:00|34265.9|34265.9|34297.34|34297.34|34325.98|34325.98|34265.9|34265.9|0
1649243400000|2022-04-06 11:10:00|34293.04|34293.04|34298.1|34298.1|34308.49|34308.49|34291.26|34291.26|0
1649243700000|2022-04-06 11:15:00|34302.4|34302.4|34340.41|34340.41|34363.99|34363.99|34302.4|34302.4|0
1649244000000|2022-04-06 11:20:00|34344.71|34344.71|34328.24|34328.24|34347.24|34347.24|34328.24|34328.24|0
1649244300000|2022-04-06 11:25:00|34323.93|34323.93|34293.52|34293.52|34323.93|34323.93|34270.21|34270.21|0
1649244600000|2022-04-06 11:30:00|34295.29|34295.29|34308.49|34308.49|34321.4|34321.4|34290.23|34290.23|0
1649244900000|2022-04-06 11:35:00|34312.79|34312.79|34310.26|34310.26|34315.32|34315.32|34302.4|34302.4|0
1649245200000|2022-04-06 11:40:00|34308.49|34308.49|34354.35|34354.35|34354.35|34354.35|34308.49|34308.49|0
1649245500000|2022-04-06 11:45:00|34352.58|34352.58|34345.74|34345.74|34356.88|34356.88|34331.04|34331.04|0
1649245800000|2022-04-06 11:50:00|34354.35|34354.35|34378.41|34378.41|34382.72|34382.72|34344.71|34344.71|0
1649246100000|2022-04-06 11:55:00|34382.72|34382.72|34374.86|34374.86|34399.95|34399.95|34373.08|34373.08|0
1649246400000|2022-04-06 12:00:00|34382.72|34382.72|34353.33|34353.33|34382.72|34382.72|34344.71|34344.71|0
1649246700000|2022-04-06 12:05:00|34349.02|34349.02|34327.22|34327.22|34350.8|34350.8|34325.44|34325.44|0
1649247000000|2022-04-06 12:10:00|34325.44|34325.44|34335.56|34335.56|34348.75|34348.75|34325.44|34325.44|0
1649247300000|2022-04-06 12:15:00|34337.33|34337.33|34357.36|34357.36|34357.36|34357.36|34330.5|34330.5|0
1649247600000|2022-04-06 12:20:00|34359.14|34359.14|34370.28|34370.28|34374.59|34374.59|34355.58|34355.58|0
1649247900000|2022-04-06 12:25:00|34374.59|34374.59|34336.58|34336.58|34376.36|34376.36|34327.97|34327.97|0
1649248200000|2022-04-06 12:30:00|34327.97|34327.97|34302.13|34302.13|34336.58|34336.58|34293.52|34293.52|0
1649248500000|2022-04-06 12:35:00|34297.82|34297.82|34255.51|34255.51|34297.82|34297.82|34251.2|34251.2|0
1649248800000|2022-04-06 12:40:00|34253.73|34253.73|34226.12|34226.12|34253.73|34253.73|34198.5|34198.5|0
1649249100000|2022-04-06 12:45:00|34234.73|34234.73|34252.23|34252.23|34252.23|34252.23|34226.12|34226.12|0
1649249400000|2022-04-06 12:50:00|34247.92|34247.92|34222.83|34222.83|34247.92|34247.92|34222.83|34222.83|0
1649249700000|2022-04-06 12:55:00|34218.53|34218.53|34263.37|34263.37|34263.37|34263.37|34214.22|34214.22|0
1649250000000|2022-04-06 13:00:00|34265.15|34265.15|34269.45|34269.45|34269.45|34269.45|34247.92|34247.92|0
1649250300000|2022-04-06 13:05:00|34273.76|34273.76|34294.27|34294.27|34321.13|34321.13|34269.45|34269.45|0
1649250600000|2022-04-06 13:10:00|34289.96|34289.96|34248.13|34248.13|34289.96|34289.96|34230.9|34230.9|0
1649250900000|2022-04-06 13:15:00|34252.43|34252.43|34246.35|34246.35|34257.49|34257.49|34244.57|34244.57|0
1649251200000|2022-04-06 13:20:00|34242.8|34242.8|34240.54|34240.54|34242.8|34242.8|34228.1|34228.1|0
1649251500000|2022-04-06 13:25:00|34236.99|34236.99|34130.83|34130.83|34243.07|34243.07|34126.52|34126.52|0
1649251800000|2022-04-06 13:30:00|34129.05|34129.05|34114.35|34114.35|34168.83|34168.83|34049.76|34049.76|0
1649252100000|2022-04-06 13:35:00|34110.05|34110.05|34186.54|34186.54|34186.54|34186.54|34095.35|34095.35|0
1649252400000|2022-04-06 13:40:00|34182.23|34182.23|34188.32|34188.32|34204.79|34204.79|34153.86|34153.86|0
1649252700000|2022-04-06 13:45:00|34201.24|34201.24|34185.51|34185.51|34223.79|34223.79|34181.21|34181.21|0
1649253000000|2022-04-06 13:50:00|34181.96|34181.96|34219.97|34219.97|34231.38|34231.38|34169.79|34169.79|0
1649253300000|2022-04-06 13:55:00|34215.66|34215.66|34240.75|34240.75|34294.47|34294.47|34215.66|34215.66|0
1649253600000|2022-04-06 14:00:00|34249.36|34249.36|34295.23|34295.23|34314.23|34314.23|34245.05|34245.05|0
1649253900000|2022-04-06 14:05:00|34297|34297|34229.6|34229.6|34326.4|34326.4|34229.6|34229.6|0
1649254200000|2022-04-06 14:10:00|34227.83|34227.83|34180.18|34180.18|34246.83|34246.83|34162.96|34162.96|0
1649254500000|2022-04-06 14:15:00|34175.88|34175.88|34154.34|34154.34|34199.19|34199.19|34154.34|34154.34|0
1649254800000|2022-04-06 14:20:00|34158.65|34158.65|34181.21|34181.21|34194.88|34194.88|34124.2|34124.2|0
1649255100000|2022-04-06 14:25:00|34172.59|34172.59|34089.47|34089.47|34174.37|34174.37|34087.7|34087.7|0
1649255400000|2022-04-06 14:30:00|34087.7|34087.7|34151.54|34151.54|34151.54|34151.54|34086.67|34086.67|0
1649255700000|2022-04-06 14:35:00|34153.32|34153.32|34174.1|34174.1|34186.27|34186.27|34151.54|34151.54|0
1649256000000|2022-04-06 14:40:00|34178.41|34178.41|34196.66|34196.66|34196.66|34196.66|34157.62|34157.62|0
1649256300000|2022-04-06 14:45:00|34192.35|34192.35|34187.02|34187.02|34204.52|34204.52|34169.79|34169.79|0
1649256600000|2022-04-06 14:50:00|34182.71|34182.71|34164.46|34164.46|34187.02|34187.02|34151.54|34151.54|0
1649256900000|2022-04-06 14:55:00|34160.15|34160.15|34130.76|34130.76|34164.46|34164.46|34116.06|34116.06|0
1649257200000|2022-04-06 15:00:00|34135.07|34135.07|34180.18|34180.18|34191.32|34191.32|34135.07|34135.07|0
1649257500000|2022-04-06 15:05:00|34184.49|34184.49|34200.21|34200.21|34200.21|34200.21|34167.26|34167.26|0
1649257800000|2022-04-06 15:10:00|34195.9|34195.9|34229.6|34229.6|34233.16|34233.16|34188.04|34188.04|0
1649258100000|2022-04-06 15:15:00|34233.91|34233.91|34284.84|34284.84|34297.76|34297.76|34233.91|34233.91|0
1649258400000|2022-04-06 15:20:00|34289.14|34289.14|34269.39|34269.39|34295.23|34295.23|34250.38|34250.38|0
1649258700000|2022-04-06 15:25:00|34273.69|34273.69|34361.87|34361.87|34361.87|34361.87|34263.3|34263.3|0
1649315700000|2022-04-07 07:15:00|33993.29|33993.29|34035.33|34035.33|34087.28|34087.28|33976.07|33976.07|0
1649316000000|2022-04-07 07:20:00|34022.41|34022.41|33967.45|33967.45|34067.53|34067.53|33963.15|33963.15|0
1649316300000|2022-04-07 07:25:00|33976.07|33976.07|33916.53|33916.53|33996.85|33996.85|33884.61|33884.61|0
1649316600000|2022-04-07 07:30:00|33904.36|33904.36|33942.37|33942.37|33980.37|33980.37|33885.36|33885.36|0
1649316900000|2022-04-07 07:35:00|33938.06|33938.06|33950.23|33950.23|33953.51|33953.51|33912.97|33912.97|0
1649317200000|2022-04-07 07:40:00|33967.45|33967.45|33901.56|33901.56|33967.45|33967.45|33867.11|33867.11|0
1649317500000|2022-04-07 07:45:00|33892.95|33892.95|33838.47|33838.47|33904.09|33904.09|33808.32|33808.32|0
1649317800000|2022-04-07 07:50:00|33821.24|33821.24|33844.28|33844.28|33865.06|33865.06|33812.63|33812.63|0
1649318100000|2022-04-07 07:55:00|33831.36|33831.36|33837.17|33837.17|33845.78|33845.78|33824.25|33824.25|0
1649318400000|2022-04-07 08:00:00|33841.47|33841.47|33886.59|33886.59|33896.71|33896.71|33841.47|33841.47|0
1649318700000|2022-04-07 08:05:00|33882.28|33882.28|33893.43|33893.43|33906.62|33906.62|33876.2|33876.2|0
1649319000000|2022-04-07 08:10:00|33887.34|33887.34|33846.53|33846.53|33887.34|33887.34|33828.28|33828.28|0
1649319300000|2022-04-07 08:15:00|33855.15|33855.15|33881.26|33881.26|33881.26|33881.26|33827.53|33827.53|0
1649319600000|2022-04-07 08:20:00|33883.04|33883.04|33849.34|33849.34|33891.65|33891.65|33836.42|33836.42|0
1649319900000|2022-04-07 08:25:00|33869.36|33869.36|33883.31|33883.31|33904.09|33904.09|33857.47|33857.47|0
1649320200000|2022-04-07 08:30:00|33891.92|33891.92|33894.45|33894.45|33896.23|33896.23|33874.7|33874.7|0
1649320500000|2022-04-07 08:35:00|33903.06|33903.06|33858.22|33858.22|33909.15|33909.15|33858.22|33858.22|0
1649320800000|2022-04-07 08:40:00|33860|33860|33896.23|33896.23|33896.23|33896.23|33858.22|33858.22|0
1649321100000|2022-04-07 08:45:00|33887.61|33887.61|33956.79|33956.79|33956.79|33956.79|33879|33879|0
1649321400000|2022-04-07 08:50:00|33965.4|33965.4|33994.32|33994.32|33994.32|33994.32|33960.35|33960.35|0
1649321700000|2022-04-07 08:55:00|34002.93|34002.93|34060.69|34060.69|34065.27|34065.27|34002.93|34002.93|0
1649322000000|2022-04-07 09:00:00|34066.02|34066.02|34074.64|34074.64|34080.72|34080.72|34040.19|34040.19|0
1649322300000|2022-04-07 09:05:00|34066.02|34066.02|34058.16|34058.16|34068.55|34068.55|34044.49|34044.49|0
1649322600000|2022-04-07 09:10:00|34049.55|34049.55|34057.41|34057.41|34059.19|34059.19|34032.32|34032.32|0
1649322900000|2022-04-07 09:15:00|34055.63|34055.63|34023.71|34023.71|34066.02|34066.02|34003.96|34003.96|0
1649323200000|2022-04-07 09:20:00|34019.41|34019.41|34045.52|34045.52|34060.21|34060.21|34019.41|34019.41|0
1649323500000|2022-04-07 09:25:00|34036.9|34036.9|34015.37|34015.37|34041.21|34041.21|34004.98|34004.98|0
1649323800000|2022-04-07 09:30:00|34006.76|34006.76|33964.93|33964.93|34019.68|34019.68|33964.93|33964.93|0
1649324100000|2022-04-07 09:35:00|33956.31|33956.31|33921.59|33921.59|33956.31|33956.31|33914.75|33914.75|0
1649324400000|2022-04-07 09:40:00|33925.89|33925.89|33913.73|33913.73|33939.57|33939.57|33913.73|33913.73|0
1649324700000|2022-04-07 09:45:00|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33909.42|33909.42|0
1649325000000|2022-04-07 09:50:00|33905.11|33905.11|33916.53|33916.53|33920.84|33920.84|33887.89|33887.89|0
1649325300000|2022-04-07 09:55:00|33912.22|33912.22|33920.84|33920.84|33922.61|33922.61|33891.44|33891.44|0
1649325600000|2022-04-07 10:00:00|33925.14|33925.14|33918.31|33918.31|33927.67|33927.67|33906.14|33906.14|0
1649325900000|2022-04-07 10:05:00|33914.75|33914.75|33936.28|33936.28|33939.84|33939.84|33914.75|33914.75|0
1649326200000|2022-04-07 10:10:00|33923.36|33923.36|33914.75|33914.75|33931.98|33931.98|33914.75|33914.75|0
1649326500000|2022-04-07 10:15:00|33919.06|33919.06|33947.43|33947.43|33959.59|33959.59|33912.97|33912.97|0
1649326800000|2022-04-07 10:20:00|33951.73|33951.73|33962.12|33962.12|33973.27|33973.27|33947.43|33947.43|0
1649327100000|2022-04-07 10:25:00|33963.9|33963.9|33942.37|33942.37|33963.9|33963.9|33938.06|33938.06|0
1649327400000|2022-04-07 10:30:00|33938.81|33938.81|33932.73|33932.73|33940.59|33940.59|33911.2|33911.2|0
1649327700000|2022-04-07 10:35:00|33934.51|33934.51|33957.82|33957.82|33957.82|33957.82|33934.51|33934.51|0
1649328000000|2022-04-07 10:40:00|33961.37|33961.37|33976.82|33976.82|33976.82|33976.82|33955.29|33955.29|0
1649328300000|2022-04-07 10:45:00|33980.37|33980.37|33967.45|33967.45|33984.68|33984.68|33954.54|33954.54|0
1649328600000|2022-04-07 10:50:00|33976.07|33976.07|33969.98|33969.98|33984.68|33984.68|33969.98|33969.98|0
1649328900000|2022-04-07 10:55:00|33965.68|33965.68|33931.98|33931.98|33965.68|33965.68|33931.98|33931.98|0
1649329200000|2022-04-07 11:00:00|33938.81|33938.81|33925.14|33925.14|33947.43|33947.43|33917.28|33917.28|0
1649329500000|2022-04-07 11:05:00|33929.45|33929.45|33911.95|33911.95|33997.87|33997.87|33871.41|33871.41|0
1649329800000|2022-04-07 11:10:00|33903.34|33903.34|33956.04|33956.04|33959.59|33959.59|33878.25|33878.25|0
1649330100000|2022-04-07 11:15:00|33960.35|33960.35|33930.2|33930.2|33963.9|33963.9|33925.89|33925.89|0
1649330400000|2022-04-07 11:20:00|33925.89|33925.89|33902.58|33902.58|33931.98|33931.98|33898.28|33898.28|0
1649330700000|2022-04-07 11:25:00|33893.97|33893.97|33867.11|33867.11|33893.97|33893.97|33867.11|33867.11|0
1649331000000|2022-04-07 11:30:00|33871.41|33871.41|33902.58|33902.58|33906.14|33906.14|33871.41|33871.41|0
1649331300000|2022-04-07 11:35:00|33898.28|33898.28|33902.58|33902.58|33921.59|33921.59|33893.97|33893.97|0
1649331600000|2022-04-07 11:40:00|33900.81|33900.81|33905.11|33905.11|33905.11|33905.11|33886.11|33886.11|0
1649331900000|2022-04-07 11:45:00|33900.81|33900.81|33943.12|33943.12|33943.12|33943.12|33900.81|33900.81|0
1649332200000|2022-04-07 11:50:00|33947.43|33947.43|33949.2|33949.2|33957.82|33957.82|33943.12|33943.12|0
1649332500000|2022-04-07 11:55:00|33953.51|33953.51|33927.4|33927.4|33953.51|33953.51|33912.7|33912.7|0
1649332800000|2022-04-07 12:00:00|33936.01|33936.01|33937.79|33937.79|33944.62|33944.62|33931.7|33931.7|0
1649333100000|2022-04-07 12:05:00|33929.18|33929.18|33935.26|33935.26|33937.79|33937.79|33920.56|33920.56|0
1649333400000|2022-04-07 12:10:00|33926.65|33926.65|33933.48|33933.48|33937.79|33937.79|33916.26|33916.26|0
1649333700000|2022-04-07 12:15:00|33935.26|33935.26|33929.18|33929.18|33942.09|33942.09|33918.79|33918.79|0
1649334000000|2022-04-07 12:20:00|33924.87|33924.87|33904.09|33904.09|33924.87|33924.87|33904.09|33904.09|0
1649334300000|2022-04-07 12:25:00|33891.17|33891.17|33918.03|33918.03|33918.03|33918.03|33891.17|33891.17|0
1649334600000|2022-04-07 12:30:00|33913.73|33913.73|33916.26|33916.26|33916.26|33916.26|33895.48|33895.48|0
1649334900000|2022-04-07 12:35:00|33918.03|33918.03|33916.26|33916.26|33928.42|33928.42|33911.95|33911.95|0
1649335200000|2022-04-07 12:40:00|33911.95|33911.95|33901.56|33901.56|33911.95|33911.95|33899.03|33899.03|0
1649335500000|2022-04-07 12:45:00|33899.78|33899.78|33899.78|33899.78|33904.09|33904.09|33899.78|33899.78|0
1649335800000|2022-04-07 12:50:00|33891.17|33891.17|33911.68|33911.68|33934.23|33934.23|33886.59|33886.59|0
1649336100000|2022-04-07 12:55:00|33909.9|33909.9|33883.04|33883.04|33909.9|33909.9|33882.28|33882.28|0
1649336400000|2022-04-07 13:00:00|33891.65|33891.65|33860.48|33860.48|33910.65|33910.65|33850.84|33850.84|0
1649336700000|2022-04-07 13:05:00|33862.25|33862.25|33843.25|33843.25|33862.25|33862.25|33812.08|33812.08|0
1649337000000|2022-04-07 13:10:00|33847.56|33847.56|33851.11|33851.11|33866.56|33866.56|33847.56|33847.56|0
1649337300000|2022-04-07 13:15:00|33846.81|33846.81|33869.36|33869.36|33873.67|33873.67|33842.5|33842.5|0
1649337600000|2022-04-07 13:20:00|33873.67|33873.67|33896.23|33896.23|33896.23|33896.23|33869.36|33869.36|0
1649337900000|2022-04-07 13:25:00|33894.45|33894.45|33875.45|33875.45|33894.45|33894.45|33865.06|33865.06|0
1649338200000|2022-04-07 13:30:00|33877.22|33877.22|33787.27|33787.27|33900.53|33900.53|33787.27|33787.27|0
1649338500000|2022-04-07 13:35:00|33789.04|33789.04|33774.35|33774.35|33818.44|33818.44|33748.51|33748.51|0
1649338800000|2022-04-07 13:40:00|33782.96|33782.96|33909.15|33909.15|33917.76|33917.76|33782.96|33782.96|0
1649339100000|2022-04-07 13:45:00|33910.92|33910.92|33957.54|33957.54|33958.3|33958.3|33889.39|33889.39|0
1649339400000|2022-04-07 13:50:00|33953.24|33953.24|33905.59|33905.59|33957.54|33957.54|33877.22|33877.22|0
1649339700000|2022-04-07 13:55:00|33909.9|33909.9|33860|33860|33911.68|33911.68|33835.66|33835.66|0
1649340000000|2022-04-07 14:00:00|33881.53|33881.53|33838.19|33838.19|33892.67|33892.67|33827.8|33827.8|0
1649340300000|2022-04-07 14:05:00|33841.75|33841.75|33884.81|33884.81|33886.59|33886.59|33804.49|33804.49|0
1649340600000|2022-04-07 14:10:00|33876.2|33876.2|33823.5|33823.5|33907.37|33907.37|33823.5|33823.5|0
1649340900000|2022-04-07 14:15:00|33821.72|33821.72|33852.14|33852.14|33856.44|33856.44|33793.35|33793.35|0
1649341200000|2022-04-07 14:20:00|33856.44|33856.44|33810.58|33810.58|33879.75|33879.75|33806.27|33806.27|0
1649341500000|2022-04-07 14:25:00|33814.88|33814.88|33775.1|33775.1|33814.88|33814.88|33766.49|33766.49|0
1649341800000|2022-04-07 14:30:00|33773.32|33773.32|33814.61|33814.61|33829.31|33829.31|33752.54|33752.54|0
1649342100000|2022-04-07 14:35:00|33810.3|33810.3|33837.65|33837.65|33837.65|33837.65|33774.83|33774.83|0
1649342400000|2022-04-07 14:40:00|33839.42|33839.42|33828.28|33828.28|33843.73|33843.73|33809.28|33809.28|0
1649342700000|2022-04-07 14:45:00|33836.9|33836.9|33811.06|33811.06|33836.9|33836.9|33807.5|33807.5|0
1649343000000|2022-04-07 14:50:00|33809.28|33809.28|33771.27|33771.27|33813.59|33813.59|33762.66|33762.66|0
1649343300000|2022-04-07 14:55:00|33766.97|33766.97|33774.83|33774.83|33779.13|33779.13|33766.97|33766.97|0
1649343600000|2022-04-07 15:00:00|33779.13|33779.13|33772.3|33772.3|33785.22|33785.22|33766.21|33766.21|0
1649343900000|2022-04-07 15:05:00|33776.6|33776.6|33778.38|33778.38|33784.47|33784.47|33752.54|33752.54|0
1649344200000|2022-04-07 15:10:00|33782.69|33782.69|33782.96|33782.96|33791.57|33791.57|33761.16|33761.16|0
1649344500000|2022-04-07 15:15:00|33784.74|33784.74|33735.32|33735.32|33784.74|33784.74|33735.32|33735.32|0
1649344800000|2022-04-07 15:20:00|33739.62|33739.62|33751.04|33751.04|33754.59|33754.59|33738.12|33738.12|0
1649345100000|2022-04-07 15:25:00|33752.82|33752.82|33737.09|33737.09|33752.82|33752.82|33702.37|33702.37|0
1649402100000|2022-04-08 07:15:00|33944.9|33944.9|34002.93|34002.93|34010.52|34010.52|33919.81|33919.81|0
1649402400000|2022-04-08 07:20:00|34011.54|34011.54|34010.04|34010.04|34035.88|34035.88|33978.87|33978.87|0
1649402700000|2022-04-08 07:25:00|33992.81|33992.81|33967.45|33967.45|34010.04|34010.04|33946.67|33946.67|0
1649403000000|2022-04-08 07:30:00|33954.54|33954.54|33963.9|33963.9|33968.21|33968.21|33925.14|33925.14|0
1649403300000|2022-04-08 07:35:00|33968.21|33968.21|33950.98|33950.98|33981.13|33981.13|33950.98|33950.98|0
1649403600000|2022-04-08 07:40:00|33942.37|33942.37|33959.59|33959.59|33989.74|33989.74|33938.81|33938.81|0
1649403900000|2022-04-08 07:45:00|33950.98|33950.98|33974.02|33974.02|33974.02|33974.02|33939.57|33939.57|0
1649404200000|2022-04-08 07:50:00|33975.79|33975.79|33981.13|33981.13|33995.82|33995.82|33972.51|33972.51|0
1649404500000|2022-04-08 07:55:00|33976.82|33976.82|33977.84|33977.84|33982.15|33982.15|33963.15|33963.15|0
1649404800000|2022-04-08 08:00:00|33976.07|33976.07|34005.46|34005.46|34005.46|34005.46|33967.45|33967.45|0
1649405100000|2022-04-08 08:05:00|33996.85|33996.85|34009.02|34009.02|34024.74|34024.74|33988.23|33988.23|0
1649405400000|2022-04-08 08:10:00|34013.32|34013.32|34001.15|34001.15|34039.43|34039.43|33996.85|33996.85|0
1649405700000|2022-04-08 08:15:00|33999.38|33999.38|34015.85|34015.85|34028.77|34028.77|33999.38|33999.38|0
1649406000000|2022-04-08 08:20:00|34011.54|34011.54|34042.71|34042.71|34042.71|34042.71|34002.93|34002.93|0
1649406300000|2022-04-08 08:25:00|34040.94|34040.94|34026.24|34026.24|34040.94|34040.94|34009.02|34009.02|0
1649406600000|2022-04-08 08:30:00|34030.55|34030.55|33992.54|33992.54|34030.55|34030.55|33992.54|33992.54|0
1649406900000|2022-04-08 08:35:00|33988.23|33988.23|33957.06|33957.06|33992.54|33992.54|33948.45|33948.45|0
1649407200000|2022-04-08 08:40:00|33952.76|33952.76|33948.45|33948.45|33957.06|33957.06|33942.37|33942.37|0
1649407500000|2022-04-08 08:45:00|33952.76|33952.76|33927.67|33927.67|33952.76|33952.76|33923.36|33923.36|0
1649407800000|2022-04-08 08:50:00|33929.45|33929.45|33894.72|33894.72|33929.45|33929.45|33893.97|33893.97|0
1649408100000|2022-04-08 08:55:00|33886.11|33886.11|33902.58|33902.58|33930.2|33930.2|33874.97|33874.97|0
1649408400000|2022-04-08 09:00:00|33900.81|33900.81|33942.37|33942.37|33942.37|33942.37|33886.11|33886.11|0
1649408700000|2022-04-08 09:05:00|33938.06|33938.06|33906.89|33906.89|33949.2|33949.2|33898.28|33898.28|0
1649409000000|2022-04-08 09:10:00|33898.28|33898.28|33912.97|33912.97|33936.28|33936.28|33898.28|33898.28|0
1649409300000|2022-04-08 09:15:00|33904.36|33904.36|33940.59|33940.59|33944.9|33944.9|33904.36|33904.36|0
1649409600000|2022-04-08 09:20:00|33936.28|33936.28|33919.81|33919.81|33936.28|33936.28|33910.45|33910.45|0
1649409900000|2022-04-08 09:25:00|33918.03|33918.03|33902.58|33902.58|33918.03|33918.03|33879.27|33879.27|0
1649410200000|2022-04-08 09:30:00|33906.89|33906.89|33907.92|33907.92|33914.75|33914.75|33906.14|33906.14|0
1649410500000|2022-04-08 09:35:00|33916.53|33916.53|33935.81|33935.81|33957.34|33957.34|33915.78|33915.78|0
1649410800000|2022-04-08 09:40:00|33931.5|33931.5|33905.39|33905.39|33931.5|33931.5|33905.39|33905.39|0
1649411100000|2022-04-08 09:45:00|33914|33914|33922.61|33922.61|33926.17|33926.17|33912.22|33912.22|0
1649411400000|2022-04-08 09:50:00|33918.31|33918.31|33909.69|33909.69|33933|33933|33909.69|33909.69|0
1649411700000|2022-04-08 09:55:00|33914|33914|33924.39|33924.39|33928.7|33928.7|33909.69|33909.69|0
1649412000000|2022-04-08 10:00:00|33920.08|33920.08|33920.84|33920.84|33921.86|33921.86|33895|33895|0
1649412300000|2022-04-08 10:05:00|33925.14|33925.14|33895.75|33895.75|33933.75|33933.75|33895.75|33895.75|0
1649412600000|2022-04-08 10:10:00|33893.97|33893.97|33874.97|33874.97|33893.97|33893.97|33871.41|33871.41|0
1649412900000|2022-04-08 10:15:00|33879.27|33879.27|33855.21|33855.21|33889.66|33889.66|33842.02|33842.02|0
1649413200000|2022-04-08 10:20:00|33853.44|33853.44|33846.6|33846.6|33858.49|33858.49|33826.57|33826.57|0
1649413500000|2022-04-08 10:25:00|33859.52|33859.52|33857.74|33857.74|33863.83|33863.83|33845.58|33845.58|0
1649413800000|2022-04-08 10:30:00|33855.97|33855.97|33865.6|33865.6|33869.91|33869.91|33849.88|33849.88|0
1649414100000|2022-04-08 10:35:00|33881.05|33881.05|33902.58|33902.58|33902.58|33902.58|33881.05|33881.05|0
1649414400000|2022-04-08 10:40:00|33900.81|33900.81|33879|33879|33913.73|33913.73|33879|33879|0
1649414700000|2022-04-08 10:45:00|33877.22|33877.22|33896.23|33896.23|33896.23|33896.23|33866.83|33866.83|0
1649415000000|2022-04-08 10:50:00|33900.53|33900.53|33906.62|33906.62|33915.23|33915.23|33900.53|33900.53|0
1649415300000|2022-04-08 10:55:00|33908.39|33908.39|33917.01|33917.01|33917.01|33917.01|33908.39|33908.39|0
1649415600000|2022-04-08 11:00:00|33921.31|33921.31|33927.4|33927.4|33927.4|33927.4|33910.17|33910.17|0
1649415900000|2022-04-08 11:05:00|33931.7|33931.7|33940.59|33940.59|33943.12|33943.12|33931.7|33931.7|0
1649416200000|2022-04-08 11:10:00|33944.9|33944.9|33936.28|33936.28|33949.2|33949.2|33936.28|33936.28|0
1649416500000|2022-04-08 11:15:00|33931.98|33931.98|33907.64|33907.64|33937.79|33937.79|33907.64|33907.64|0
1649416800000|2022-04-08 11:20:00|33905.87|33905.87|33907.64|33907.64|33929.18|33929.18|33899.03|33899.03|0
1649417100000|2022-04-08 11:25:00|33903.34|33903.34|33916.26|33916.26|33916.26|33916.26|33903.34|33903.34|0
1649417400000|2022-04-08 11:30:00|33914.48|33914.48|33919.54|33919.54|33924.87|33924.87|33904.09|33904.09|0
1649417700000|2022-04-08 11:35:00|33910.92|33910.92|33914.96|33914.96|33929.18|33929.18|33893.43|33893.43|0
1649418000000|2022-04-08 11:40:00|33902.04|33902.04|33913.45|33913.45|33913.45|33913.45|33897.73|33897.73|0
1649418300000|2022-04-08 11:45:00|33909.15|33909.15|33901.29|33901.29|33921.04|33921.04|33901.29|33901.29|0
1649418600000|2022-04-08 11:50:00|33909.9|33909.9|33936.01|33936.01|33948.18|33948.18|33909.9|33909.9|0
1649418900000|2022-04-08 11:55:00|33931.7|33931.7|33951.46|33951.46|33955.77|33955.77|33927.4|33927.4|0
1649419200000|2022-04-08 12:00:00|33953.24|33953.24|33966.16|33966.16|33970.46|33970.46|33947.15|33947.15|0
1649419500000|2022-04-08 12:05:00|33961.85|33961.85|33962.6|33962.6|33979.08|33979.08|33958.3|33958.3|0
1649419800000|2022-04-08 12:10:00|33971.21|33971.21|33964.38|33964.38|33979.83|33979.83|33964.38|33964.38|0
1649420100000|2022-04-08 12:15:00|33972.99|33972.99|33964.38|33964.38|33972.99|33972.99|33962.6|33962.6|0
1649420400000|2022-04-08 12:20:00|33960.07|33960.07|33949.68|33949.68|33960.07|33960.07|33945.38|33945.38|0
1649420700000|2022-04-08 12:25:00|33958.3|33958.3|33955.01|33955.01|33959.32|33959.32|33949.68|33949.68|0
1649421000000|2022-04-08 12:30:00|33950.71|33950.71|33974.02|33974.02|33974.02|33974.02|33946.4|33946.4|0
1649421300000|2022-04-08 12:35:00|33969.71|33969.71|33935.74|33935.74|33999.86|33999.86|33935.74|33935.74|0
1649421600000|2022-04-08 12:40:00|33948.66|33948.66|33990.97|33990.97|33990.97|33990.97|33946.88|33946.88|0
1649421900000|2022-04-08 12:45:00|33992.75|33992.75|33997.05|33997.05|34001.36|34001.36|33979.83|33979.83|0
1649422200000|2022-04-08 12:50:00|34001.36|34001.36|33986.66|33986.66|34001.36|34001.36|33984.13|33984.13|0
1649422500000|2022-04-08 12:55:00|33982.36|33982.36|33936.22|33936.22|33999.58|33999.58|33936.22|33936.22|0
1649422800000|2022-04-08 13:00:00|33937.99|33937.99|33932.66|33932.66|33949.14|33949.14|33930.13|33930.13|0
1649423100000|2022-04-08 13:05:00|33928.36|33928.36|33945.86|33945.86|33945.86|33945.86|33928.36|33928.36|0
1649423400000|2022-04-08 13:10:00|33950.16|33950.16|33949.14|33949.14|33958.02|33958.02|33944.83|33944.83|0
1649423700000|2022-04-08 13:15:00|33953.44|33953.44|33952.69|33952.69|33961.3|33961.3|33944.08|33944.08|0
1649424000000|2022-04-08 13:20:00|33948.38|33948.38|33952.69|33952.69|33952.69|33952.69|33939.77|33939.77|0
1649424300000|2022-04-08 13:25:00|33948.38|33948.38|34043.13|34043.13|34043.13|34043.13|33948.38|33948.38|0
1649424600000|2022-04-08 13:30:00|34046.68|34046.68|34045.93|34045.93|34064.93|34064.93|34006.15|34006.15|0
1649424900000|2022-04-08 13:35:00|34050.24|34050.24|34012.98|34012.98|34081.13|34081.13|34008.68|34008.68|0
1649425200000|2022-04-08 13:40:00|34017.29|34017.29|33998.56|33998.56|34076.07|34076.07|33991.45|33991.45|0
1649425500000|2022-04-08 13:45:00|34002.86|34002.86|34009.7|34009.7|34015.78|34015.78|34001.09|34001.09|0
1649425800000|2022-04-08 13:50:00|34014.01|34014.01|34000.34|34000.34|34026.93|34026.93|34000.34|34000.34|0
1649426100000|2022-04-08 13:55:00|33996.03|33996.03|34024.67|34024.67|34041.9|34041.9|33996.03|33996.03|0
1649426400000|2022-04-08 14:00:00|34022.89|34022.89|34033.28|34033.28|34080.65|34080.65|34012.5|34012.5|0
1649426700000|2022-04-08 14:05:00|34037.59|34037.59|34063.43|34063.43|34079.9|34079.9|34028.98|34028.98|0
1649427000000|2022-04-08 14:10:00|34067.73|34067.73|34115.11|34115.11|34115.11|34115.11|34067.73|34067.73|0
1649427300000|2022-04-08 14:15:00|34110.8|34110.8|34106.49|34106.49|34110.8|34110.8|34090.02|34090.02|0
1649427600000|2022-04-08 14:20:00|34102.19|34102.19|34086.74|34086.74|34112.58|34112.58|34082.43|34082.43|0
1649427900000|2022-04-08 14:25:00|34084.96|34084.96|34062.68|34062.68|34092.82|34092.82|34041.9|34041.9|0
1649428200000|2022-04-08 14:30:00|34066.98|34066.98|34097.13|34097.13|34108.27|34108.27|34056.59|34056.59|0
1649428500000|2022-04-08 14:35:00|34105.74|34105.74|34113.6|34113.6|34117.16|34117.16|34091.32|34091.32|0
1649428800000|2022-04-08 14:40:00|34117.91|34117.91|34107.52|34107.52|34117.91|34117.91|34082.43|34082.43|0
1649429100000|2022-04-08 14:45:00|34103.21|34103.21|34115.31|34115.31|34144.77|34144.77|34079.29|34079.29|0
1649429400000|2022-04-08 14:50:00|34120.64|34120.64|34183.26|34183.26|34183.26|34183.26|34093.51|34093.51|0
1649429700000|2022-04-08 14:55:00|34185.03|34185.03|34201.24|34201.24|34222.29|34222.29|34163.23|34163.23|0
1649430000000|2022-04-08 15:00:00|34196.93|34196.93|34189.34|34189.34|34235.96|34235.96|34189.34|34189.34|0
1649430300000|2022-04-08 15:05:00|34193.65|34193.65|34216.96|34216.96|34221.26|34221.26|34178.2|34178.2|0
1649430600000|2022-04-08 15:10:00|34225.57|34225.57|34197.68|34197.68|34225.57|34225.57|34196.18|34196.18|0
1649430900000|2022-04-08 15:15:00|34199.46|34199.46|34240.27|34240.27|34244.57|34244.57|34199.46|34199.46|0
1649431200000|2022-04-08 15:20:00|34242.04|34242.04|34270.21|34270.21|34276.29|34276.29|34236.23|34236.23|0
1649431500000|2022-04-08 15:25:00|34265.9|34265.9|34249.43|34249.43|34293.52|34293.52|34210.39|34210.39|0
1649056500000|2022-04-04 07:15:00|33567.37|33567.37|33658.08|33658.08|33658.08|33658.08|33558.76|33558.76|0
1649056800000|2022-04-04 07:20:00|33659.86|33659.86|33646.18|33646.18|33683.17|33683.17|33635.04|33635.04|0
1649057100000|2022-04-04 07:25:00|33637.57|33637.57|33669.77|33669.77|33690.55|33690.55|33637.57|33637.57|0
1649057400000|2022-04-04 07:30:00|33674.07|33674.07|33682.41|33682.41|33686.72|33686.72|33648.71|33648.71|0
1649057700000|2022-04-04 07:35:00|33686.72|33686.72|33659.1|33659.1|33686.72|33686.72|33659.1|33659.1|0
1649058000000|2022-04-04 07:40:00|33654.8|33654.8|33612.21|33612.21|33654.8|33654.8|33607.15|33607.15|0
1649058300000|2022-04-04 07:45:00|33620.82|33620.82|33626.91|33626.91|33639.08|33639.08|33618.29|33618.29|0
1649058600000|2022-04-04 07:50:00|33618.29|33618.29|33617.27|33617.27|33623.35|33623.35|33591.43|33591.43|0
1649058900000|2022-04-04 07:55:00|33621.58|33621.58|33603.6|33603.6|33631.21|33631.21|33599.29|33599.29|0
1649059200000|2022-04-04 08:00:00|33600.04|33600.04|33591.43|33591.43|33603.6|33603.6|33578.51|33578.51|0
1649059500000|2022-04-04 08:05:00|33595.74|33595.74|33593.21|33593.21|33604.35|33604.35|33585.35|33585.35|0
1649059800000|2022-04-04 08:10:00|33587.88|33587.88|33600.04|33600.04|33608.66|33608.66|33580.02|33580.02|0
1649060100000|2022-04-04 08:15:00|33591.43|33591.43|33607.9|33607.9|33611.19|33611.19|33585.35|33585.35|0
1649060400000|2022-04-04 08:20:00|33612.21|33612.21|33635.52|33635.52|33661.36|33661.36|33612.21|33612.21|0
1649060700000|2022-04-04 08:25:00|33644.13|33644.13|33705.45|33705.45|33705.45|33705.45|33639.83|33639.83|0
1649061000000|2022-04-04 08:30:00|33711.53|33711.53|33694.31|33694.31|33711.53|33711.53|33682.14|33682.14|0
1649061300000|2022-04-04 08:35:00|33690|33690|33658.83|33658.83|33702.92|33702.92|33658.83|33658.83|0
1649061600000|2022-04-04 08:40:00|33650.22|33650.22|33633.74|33633.74|33650.22|33650.22|33631.21|33631.21|0
1649061900000|2022-04-04 08:45:00|33629.44|33629.44|33603.33|33603.33|33629.44|33629.44|33602.57|33602.57|0
1649062200000|2022-04-04 08:50:00|33599.02|33599.02|33581.79|33581.79|33599.02|33599.02|33581.79|33581.79|0
1649062500000|2022-04-04 08:55:00|33583.57|33583.57|33602.57|33602.57|33611.94|33611.94|33583.57|33583.57|0
1649062800000|2022-04-04 09:00:00|33598.27|33598.27|33581.79|33581.79|33606.88|33606.88|33569.63|33569.63|0
1649063100000|2022-04-04 09:05:00|33583.57|33583.57|33588.63|33588.63|33600.8|33600.8|33573.93|33573.93|0
1649063400000|2022-04-04 09:10:00|33580.02|33580.02|33562.79|33562.79|33594.71|33594.71|33562.79|33562.79|0
1649063700000|2022-04-04 09:15:00|33568.87|33568.87|33583.57|33583.57|33583.57|33583.57|33564.57|33564.57|0
1649064000000|2022-04-04 09:20:00|33571.4|33571.4|33581.79|33581.79|33592.18|33592.18|33570.65|33570.65|0
1649064300000|2022-04-04 09:25:00|33590.41|33590.41|33561.01|33561.01|33590.41|33590.41|33561.01|33561.01|0
1649064600000|2022-04-04 09:30:00|33559.24|33559.24|33573.93|33573.93|33578.24|33578.24|33554.93|33554.93|0
1649064900000|2022-04-04 09:35:00|33561.01|33561.01|33602.57|33602.57|33618.02|33618.02|33561.01|33561.01|0
1649065200000|2022-04-04 09:40:00|33611.19|33611.19|33587.88|33587.88|33615.49|33615.49|33587.88|33587.88|0
1649065500000|2022-04-04 09:45:00|33583.57|33583.57|33580.02|33580.02|33600.8|33600.8|33580.02|33580.02|0
1649065800000|2022-04-04 09:50:00|33588.63|33588.63|33571.13|33571.13|33600.8|33600.8|33571.13|33571.13|0
1649066100000|2022-04-04 09:55:00|33569.35|33569.35|33587.6|33587.6|33591.91|33591.91|33569.35|33569.35|0
1649066400000|2022-04-04 10:00:00|33591.91|33591.91|33608.38|33608.38|33619.53|33619.53|33578.99|33578.99|0
1649066700000|2022-04-04 10:05:00|33612.69|33612.69|33617.27|33617.27|33624.86|33624.86|33611.94|33611.94|0
1649067000000|2022-04-04 10:10:00|33621.58|33621.58|33639.83|33639.83|33639.83|33639.83|33621.58|33621.58|0
1649067300000|2022-04-04 10:15:00|33644.13|33644.13|33635.52|33635.52|33654.52|33654.52|33635.52|33635.52|0
1649067600000|2022-04-04 10:20:00|33622.6|33622.6|33597.51|33597.51|33622.6|33622.6|33588.9|33588.9|0
1649067900000|2022-04-04 10:25:00|33595.36|33595.36|33587.12|33587.12|33595.36|33595.36|33581.04|33581.04|0
1649068200000|2022-04-04 10:30:00|33582.82|33582.82|33594.99|33594.99|33594.99|33594.99|33577.76|33577.76|0
1649068500000|2022-04-04 10:35:00|33591.43|33591.43|33581.04|33581.04|33591.43|33591.43|33574.21|33574.21|0
1649068800000|2022-04-04 10:40:00|33585.35|33585.35|33582.82|33582.82|33593.21|33593.21|33581.04|33581.04|0
1649069100000|2022-04-04 10:45:00|33588.9|33588.9|33585.35|33585.35|33592.46|33592.46|33585.35|33585.35|0
1649069400000|2022-04-04 10:50:00|33587.5|33587.5|33582.82|33582.82|33591.43|33591.43|33578.51|33578.51|0
1649069700000|2022-04-04 10:55:00|33591.43|33591.43|33592.32|33592.32|33592.32|33592.32|33582.82|33582.82|0
1649070000000|2022-04-04 11:00:00|33594.47|33594.47|33574.21|33574.21|33594.47|33594.47|33574.21|33574.21|0
1649070300000|2022-04-04 11:05:00|33565.59|33565.59|33576.73|33576.73|33576.73|33576.73|33565.59|33565.59|0
1649070600000|2022-04-04 11:10:00|33568.12|33568.12|33565.59|33565.59|33569.9|33569.9|33550.9|33550.9|0
1649070900000|2022-04-04 11:15:00|33583.71|33583.71|33563.81|33563.81|33598.92|33598.92|33563.81|33563.81|0
1649071200000|2022-04-04 11:20:00|33559.51|33559.51|33555.95|33555.95|33563.81|33563.81|33555.95|33555.95|0
1649071500000|2022-04-04 11:25:00|33547.34|33547.34|33547.34|33547.34|33547.34|33547.34|33538.73|33538.73|0
1649071800000|2022-04-04 11:30:00|33555.95|33555.95|33547.34|33547.34|33564.57|33564.57|33545.56|33545.56|0
1649072100000|2022-04-04 11:35:00|33543.03|33543.03|33557.73|33557.73|33557.73|33557.73|33538.73|33538.73|0
1649072400000|2022-04-04 11:40:00|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|33570.65|0
1649072700000|2022-04-04 11:45:00|33574.96|33574.96|33566.34|33566.34|33587.88|33587.88|33566.34|33566.34|0
1649073000000|2022-04-04 11:50:00|33574.96|33574.96|33587.12|33587.12|33587.12|33587.12|33574.96|33574.96|0
1649073300000|2022-04-04 11:55:00|33589.28|33589.28|33568.87|33568.87|33589.28|33589.28|33568.87|33568.87|0
1649073600000|2022-04-04 12:00:00|33587.12|33587.12|33587.12|33587.12|33587.12|33587.12|33569.9|33569.9|0
1649073900000|2022-04-04 12:05:00|33582.82|33582.82|33543.03|33543.03|33582.82|33582.82|33541.26|33541.26|0
1649074200000|2022-04-04 12:10:00|33541.26|33541.26|33574.96|33574.96|33574.96|33574.96|33541.26|33541.26|0
1649074500000|2022-04-04 12:15:00|33566.34|33566.34|33563.81|33563.81|33567.37|33567.37|33557.73|33557.73|0
1649074800000|2022-04-04 12:20:00|33555.2|33555.2|33576.73|33576.73|33576.73|33576.73|33555.2|33555.2|0
1649075100000|2022-04-04 12:25:00|33589.65|33589.65|33572.43|33572.43|33589.65|33589.65|33568.12|33568.12|0
1649075400000|2022-04-04 12:30:00|33570.65|33570.65|33587.12|33587.12|33587.12|33587.12|33570.65|33570.65|0
1649075700000|2022-04-04 12:35:00|33578.51|33578.51|33574.96|33574.96|33589.28|33589.28|33570.65|33570.65|0
1649076000000|2022-04-04 12:40:00|33573.18|33573.18|33579.26|33579.26|33579.26|33579.26|33564.57|33564.57|0
1649076300000|2022-04-04 12:45:00|33574.96|33574.96|33571.4|33571.4|33574.96|33574.96|33562.04|33562.04|0
1649076600000|2022-04-04 12:50:00|33567.1|33567.1|33558.48|33558.48|33567.1|33567.1|33554.18|33554.18|0
1649076900000|2022-04-04 12:55:00|33556.71|33556.71|33535.17|33535.17|33556.71|33556.71|33535.17|33535.17|0
1649077200000|2022-04-04 13:00:00|33539.48|33539.48|33539.48|33539.48|33543.79|33543.79|33539.48|33539.48|0
1649077500000|2022-04-04 13:05:00|33541.26|33541.26|33537.7|33537.7|33549.87|33549.87|33533.4|33533.4|0
1649077800000|2022-04-04 13:10:00|33533.4|33533.4|33552.4|33552.4|33554.93|33554.93|33529.09|33529.09|0
1649078100000|2022-04-04 13:15:00|33556.71|33556.71|33582.82|33582.82|33589.65|33589.65|33556.71|33556.71|0
1649078400000|2022-04-04 13:20:00|33587.12|33587.12|33597.89|33597.89|33599.67|33599.67|33587.12|33587.12|0
1649078700000|2022-04-04 13:25:00|33600.04|33600.04|33592.18|33592.18|33601.82|33601.82|33592.18|33592.18|0
1649079000000|2022-04-04 13:30:00|33593.96|33593.96|33578.51|33578.51|33593.96|33593.96|33537.98|33537.98|0
1649079300000|2022-04-04 13:35:00|33574.21|33574.21|33411.79|33411.79|33574.21|33574.21|33392.03|33392.03|0
1649079600000|2022-04-04 13:40:00|33407.48|33407.48|33473.38|33473.38|33496.69|33496.69|33403.18|33403.18|0
1649079900000|2022-04-04 13:45:00|33477.69|33477.69|33503.52|33503.52|33512.14|33512.14|33456.15|33456.15|0
1649080200000|2022-04-04 13:50:00|33507.83|33507.83|33517.47|33517.47|33526.08|33526.08|33464.49|33464.49|0
1649080500000|2022-04-04 13:55:00|33526.08|33526.08|33606.67|33606.67|33614.53|33614.53|33526.08|33526.08|0
1649080800000|2022-04-04 14:00:00|33610.98|33610.98|33606.67|33606.67|33610.98|33610.98|33591.98|33591.98|0
1649081100000|2022-04-04 14:05:00|33610.98|33610.98|33589.17|33589.17|33610.98|33610.98|33582.34|33582.34|0
1649081400000|2022-04-04 14:10:00|33590.95|33590.95|33593.48|33593.48|33606.02|33606.02|33573.73|33573.73|0
1649081700000|2022-04-04 14:15:00|33591.7|33591.7|33590.68|33590.68|33604.62|33604.62|33582.07|33582.07|0
1649082000000|2022-04-04 14:20:00|33592.46|33592.46|33583.09|33583.09|33608.93|33608.93|33575.23|33575.23|0
1649082300000|2022-04-04 14:25:00|33587.4|33587.4|33610.98|33610.98|33611.73|33611.73|33574.48|33574.48|0
1649082600000|2022-04-04 14:30:00|33606.67|33606.67|33604.9|33604.9|33655.07|33655.07|33600.59|33600.59|0
1649082900000|2022-04-04 14:35:00|33609.2|33609.2|33598.81|33598.81|33613.51|33613.51|33584.12|33584.12|0
1649083200000|2022-04-04 14:40:00|33603.12|33603.12|33611.73|33611.73|33641.13|33641.13|33603.12|33603.12|0
1649083500000|2022-04-04 14:45:00|33607.43|33607.43|33622.12|33622.12|33633.26|33633.26|33592.73|33592.73|0
1649083800000|2022-04-04 14:50:00|33623.9|33623.9|33633.26|33633.26|33646.18|33646.18|33614.26|33614.26|0
1649084100000|2022-04-04 14:55:00|33637.57|33637.57|33609.68|33609.68|33649.74|33649.74|33609.68|33609.68|0
1649084400000|2022-04-04 15:00:00|33605.38|33605.38|33635.79|33635.79|33641.88|33641.88|33590.68|33590.68|0
1649084700000|2022-04-04 15:05:00|33640.1|33640.1|33641.13|33641.13|33654.04|33654.04|33628.96|33628.96|0
1649085000000|2022-04-04 15:10:00|33639.35|33639.35|33682.69|33682.69|33684.46|33684.46|33632.51|33632.51|0
1649085300000|2022-04-04 15:15:00|33684.46|33684.46|33685.97|33685.97|33692.05|33692.05|33666.21|33666.21|0
1649085600000|2022-04-04 15:20:00|33684.19|33684.19|33665.94|33665.94|33696.36|33696.36|33665.94|33665.94|0
1649085900000|2022-04-04 15:25:00|33669.49|33669.49|33690.27|33690.27|33694.58|33694.58|33646.94|33646.94|0
1649142900000|2022-04-05 07:15:00|33690|33690|33607.43|33607.43|33723.7|33723.7|33605.65|33605.65|0
1649143200000|2022-04-05 07:20:00|33616.04|33616.04|33562.69|33562.69|33616.04|33616.04|33531.89|33531.89|0
1649143500000|2022-04-05 07:25:00|33556.23|33556.23|33472.83|33472.83|33556.23|33556.23|33450.28|33450.28|0
1649143800000|2022-04-05 07:30:00|33471.06|33471.06|33451.03|33451.03|33471.06|33471.06|33423.41|33423.41|0
1649144100000|2022-04-05 07:35:00|33459.64|33459.64|33480.69|33480.69|33485.75|33485.75|33445.97|33445.97|0
1649144400000|2022-04-05 07:40:00|33485|33485|33444.46|33444.46|33489.31|33489.31|33444.46|33444.46|0
1649144700000|2022-04-05 07:45:00|33440.16|33440.16|33366.67|33366.67|33445.49|33445.49|33353.76|33353.76|0
1649145000000|2022-04-05 07:50:00|33368.45|33368.45|33378.84|33378.84|33402.15|33402.15|33365.92|33365.92|0
1649145300000|2022-04-05 07:55:00|33380.62|33380.62|33335.78|33335.78|33380.62|33380.62|33327.16|33327.16|0
1649145600000|2022-04-05 08:00:00|33340.08|33340.08|33320.06|33320.06|33340.08|33340.08|33310.69|33310.69|0
1649145900000|2022-04-05 08:05:00|33318.28|33318.28|33248.83|33248.83|33318.28|33318.28|33244.52|33244.52|0
1649146200000|2022-04-05 08:10:00|33250.61|33250.61|33330.17|33330.17|33330.17|33330.17|33250.61|33250.61|0
1649146500000|2022-04-05 08:15:00|33321.56|33321.56|33340.56|33340.56|33342.34|33342.34|33308.64|33308.64|0
1649146800000|2022-04-05 08:20:00|33334.48|33334.48|33308.64|33308.64|33334.48|33334.48|33293.94|33293.94|0
1649147100000|2022-04-05 08:25:00|33313.97|33313.97|33307.89|33307.89|33313.97|33313.97|33293.19|33293.19|0
1649147400000|2022-04-05 08:30:00|33300.03|33300.03|33319.03|33319.03|33327.64|33327.64|33295.72|33295.72|0
1649147700000|2022-04-05 08:35:00|33317.25|33317.25|33317.25|33317.25|33329.42|33329.42|33317.25|33317.25|0
1649148000000|2022-04-05 08:40:00|33312.95|33312.95|33296.47|33296.47|33325.87|33325.87|33296.47|33296.47|0
1649148300000|2022-04-05 08:45:00|33305.09|33305.09|33307.89|33307.89|33325.11|33325.11|33302.56|33302.56|0
1649148600000|2022-04-05 08:50:00|33316.5|33316.5|33333.73|33333.73|33360.59|33360.59|33316.5|33316.5|0
1649148900000|2022-04-05 08:55:00|33329.42|33329.42|33350.95|33350.95|33350.95|33350.95|33314.72|33314.72|0
1649149200000|2022-04-05 09:00:00|33355.26|33355.26|33319.78|33319.78|33355.26|33355.26|33319.78|33319.78|0
1649149500000|2022-04-05 09:05:00|33324.09|33324.09|33308.64|33308.64|33328.4|33328.4|33287.86|33287.86|0
1649149800000|2022-04-05 09:10:00|33310.42|33310.42|33304.33|33304.33|33319.03|33319.03|33304.33|33304.33|0
1649150100000|2022-04-05 09:15:00|33308.64|33308.64|33276.72|33276.72|33308.64|33308.64|33272.41|33272.41|0
1649150400000|2022-04-05 09:20:00|33281.02|33281.02|33285.33|33285.33|33293.94|33293.94|33281.02|33281.02|0
1649150700000|2022-04-05 09:25:00|33289.64|33289.64|33285.33|33285.33|33293.94|33293.94|33285.33|33285.33|0
1649151000000|2022-04-05 09:30:00|33287.11|33287.11|33235.91|33235.91|33287.11|33287.11|33235.91|33235.91|0
1649151300000|2022-04-05 09:35:00|33240.22|33240.22|33254.91|33254.91|33254.91|33254.91|33232.36|33232.36|0
1649151600000|2022-04-05 09:40:00|33253.14|33253.14|33244.52|33244.52|33253.14|33253.14|33225.52|33225.52|0
1649151900000|2022-04-05 09:45:00|33248.08|33248.08|33260.24|33260.24|33264.55|33264.55|33239.46|33239.46|0
1649152200000|2022-04-05 09:50:00|33258.47|33258.47|33262.77|33262.77|33284.31|33284.31|33250.61|33250.61|0
1649152500000|2022-04-05 09:55:00|33266.33|33266.33|33259.49|33259.49|33279.25|33279.25|33257.71|33257.71|0
1649152800000|2022-04-05 10:00:00|33253.41|33253.41|33244.8|33244.8|33253.41|33253.41|33244.8|33244.8|0
1649153100000|2022-04-05 10:05:00|33249.1|33249.1|33220.19|33220.19|33280.27|33280.27|33207.27|33207.27|0
1649153400000|2022-04-05 10:10:00|33218.41|33218.41|33243.22|33243.22|33246.78|33246.78|33218.41|33218.41|0
1649153700000|2022-04-05 10:15:00|33264.76|33264.76|33293.88|33293.88|33293.88|33293.88|33256.14|33256.14|0
1649154000000|2022-04-05 10:20:00|33298.18|33298.18|33281.98|33281.98|33298.18|33298.18|33274.87|33274.87|0
1649154300000|2022-04-05 10:25:00|33286.29|33286.29|33249.03|33249.03|33286.29|33286.29|33249.03|33249.03|0
1649154600000|2022-04-05 10:30:00|33253.34|33253.34|33242.95|33242.95|33265.51|33265.51|33242.95|33242.95|0
1649154900000|2022-04-05 10:35:00|33247.26|33247.26|33229.76|33229.76|33247.26|33247.26|33229.76|33229.76|0
1649155200000|2022-04-05 10:40:00|33221.15|33221.15|33218.62|33218.62|33222.92|33222.92|33216.84|33216.84|0
1649155500000|2022-04-05 10:45:00|33222.92|33222.92|33258.4|33258.4|33258.4|33258.4|33222.92|33222.92|0
1649155800000|2022-04-05 10:50:00|33263.73|33263.73|33261.95|33261.95|33268.04|33268.04|33255.12|33255.12|0
1649156100000|2022-04-05 10:55:00|33266.26|33266.26|33227.23|33227.23|33266.26|33266.26|33223.68|33223.68|0
1649156400000|2022-04-05 11:00:00|33225.45|33225.45|33089.63|33089.63|33225.45|33225.45|33089.63|33089.63|0
1649156700000|2022-04-05 11:05:00|33076.71|33076.71|33018.67|33018.67|33076.71|33076.71|32994.61|32994.61|0
1649157000000|2022-04-05 11:10:00|33020.83|33020.83|32930.22|32930.22|33020.83|33020.83|32930.22|32930.22|0
1649157300000|2022-04-05 11:15:00|32921.61|32921.61|32843.82|32843.82|32921.61|32921.61|32602.86|32602.86|0
1649157600000|2022-04-05 11:20:00|32848.13|32848.13|32811.9|32811.9|32887.91|32887.91|32807.59|32807.59|0
1649157900000|2022-04-05 11:25:00|32816.2|32816.2|32829.12|32829.12|32872.46|32872.46|32803.28|32803.28|0
1649158200000|2022-04-05 11:30:00|32824.82|32824.82|32836.09|32836.09|32886.13|32886.13|32824.82|32824.82|0
1649158500000|2022-04-05 11:35:00|32823.18|32823.18|32831.92|32831.92|32848.4|32848.4|32806.7|32806.7|0
1649158800000|2022-04-05 11:40:00|32835.48|32835.48|32870.96|32870.96|32870.96|32870.96|32831.17|32831.17|0
1649159100000|2022-04-05 11:45:00|32872.73|32872.73|32910.74|32910.74|32936.58|32936.58|32869.18|32869.18|0
1649159400000|2022-04-05 11:50:00|32919.35|32919.35|32907.94|32907.94|32936.58|32936.58|32895.02|32895.02|0
1649159700000|2022-04-05 11:55:00|32909.71|32909.71|32947.72|32947.72|32982.17|32982.17|32905.41|32905.41|0
1649160000000|2022-04-05 12:00:00|32952.03|32952.03|33002.2|33002.2|33016.9|33016.9|32952.03|32952.03|0
1649160300000|2022-04-05 12:05:00|32993.59|32993.59|32956.33|32956.33|32993.59|32993.59|32945.19|32945.19|0
1649160600000|2022-04-05 12:10:00|32964.95|32964.95|33006.99|33006.99|33006.99|33006.99|32964.95|32964.95|0
1649160900000|2022-04-05 12:15:00|33008.76|33008.76|32999.67|32999.67|33010.54|33010.54|32979.64|32979.64|0
1649161200000|2022-04-05 12:20:00|33001.45|33001.45|33043.28|33043.28|33056.47|33056.47|33001.45|33001.45|0
1649161500000|2022-04-05 12:25:00|33041.5|33041.5|33066.59|33066.59|33066.59|33066.59|33041.5|33041.5|0
1649161800000|2022-04-05 12:30:00|33057.98|33057.98|33034.67|33034.67|33066.59|33066.59|33013.14|33013.14|0
1649162100000|2022-04-05 12:35:00|33038.98|33038.98|33062.29|33062.29|33075.2|33075.2|33032.14|33032.14|0
1649162400000|2022-04-05 12:40:00|33070.9|33070.9|33080.54|33080.54|33099.54|33099.54|33070.9|33070.9|0
1649162700000|2022-04-05 12:45:00|33084.84|33084.84|33113.21|33113.21|33113.21|33113.21|33076.98|33076.98|0
1649163000000|2022-04-05 12:50:00|33117.52|33117.52|33148.96|33148.96|33153.27|33153.27|33117.52|33117.52|0
1649163300000|2022-04-05 12:55:00|33150.74|33150.74|33105.9|33105.9|33155.04|33155.04|33105.9|33105.9|0
1649163600000|2022-04-05 13:00:00|33114.51|33114.51|33197.36|33197.36|33197.36|33197.36|33114.51|33114.51|0
1649163900000|2022-04-05 13:05:00|33205.97|33205.97|33216.63|33216.63|33216.63|33216.63|33188.74|33188.74|0
1649164200000|2022-04-05 13:10:00|33220.94|33220.94|33219.91|33219.91|33228.53|33228.53|33194.83|33194.83|0
1649164500000|2022-04-05 13:15:00|33228.53|33228.53|33238.17|33238.17|33246.78|33246.78|33224.22|33224.22|0
1649164800000|2022-04-05 13:20:00|33229.55|33229.55|33171.79|33171.79|33266.81|33266.81|33171.79|33171.79|0
1649165100000|2022-04-05 13:25:00|33176.1|33176.1|33198.66|33198.66|33199.41|33199.41|33167.48|33167.48|0
1649165400000|2022-04-05 13:30:00|33202.96|33202.96|33331.95|33331.95|33370.71|33370.71|33202.96|33202.96|0
1649165700000|2022-04-05 13:35:00|33327.64|33327.64|33297.23|33297.23|33327.64|33327.64|33264.55|33264.55|0
1649166000000|2022-04-05 13:40:00|33301.53|33301.53|33361.34|33361.34|33377.54|33377.54|33301.53|33301.53|0
1649166300000|2022-04-05 13:45:00|33352.73|33352.73|33285.33|33285.33|33363.87|33363.87|33281.02|33281.02|0
1649166600000|2022-04-05 13:50:00|33281.02|33281.02|33341.32|33341.32|33341.32|33341.32|33259.87|33259.87|0
1649166900000|2022-04-05 13:55:00|33328.4|33328.4|33414.05|33414.05|33414.8|33414.8|33328.4|33328.4|0
1649167200000|2022-04-05 14:00:00|33409.74|33409.74|33436.6|33436.6|33470.3|33470.3|33409.74|33409.74|0
1649167500000|2022-04-05 14:05:00|33432.3|33432.3|33467.77|33467.77|33486.78|33486.78|33432.3|33432.3|0
1649167800000|2022-04-05 14:10:00|33469.55|33469.55|33416.1|33416.1|33479.94|33479.94|33416.1|33416.1|0
1649168100000|2022-04-05 14:15:00|33407.48|33407.48|33423.68|33423.68|33444.46|33444.46|33391.01|33391.01|0
1649168400000|2022-04-05 14:20:00|33421.91|33421.91|33390.46|33390.46|33448.5|33448.5|33390.46|33390.46|0
1649168700000|2022-04-05 14:25:00|33386.16|33386.16|33409.74|33409.74|33423.41|33423.41|33373.24|33373.24|0
1649169000000|2022-04-05 14:30:00|33405.43|33405.43|33375.77|33375.77|33424.16|33424.16|33371.46|33371.46|0
1649169300000|2022-04-05 14:35:00|33362.85|33362.85|33421.63|33421.63|33430.25|33430.25|33358.54|33358.54|0
1649169600000|2022-04-05 14:40:00|33419.86|33419.86|33412|33412|33428.47|33428.47|33405.91|33405.91|0
1649169900000|2022-04-05 14:45:00|33410.22|33410.22|33446.45|33446.45|33446.45|33446.45|33410.22|33410.22|0
1649170200000|2022-04-05 14:50:00|33450.75|33450.75|33454.04|33454.04|33482.68|33482.68|33446.45|33446.45|0
1649170500000|2022-04-05 14:55:00|33458.34|33458.34|33439.34|33439.34|33477.35|33477.35|33439.34|33439.34|0
1649170800000|2022-04-05 15:00:00|33437.56|33437.56|33419.31|33419.31|33450.48|33450.48|33415|33415|0
1649171100000|2022-04-05 15:05:00|33415|33415|33417.53|33417.53|33421.09|33421.09|33402.08|33402.08|0
1649171400000|2022-04-05 15:10:00|33421.84|33421.84|33426.9|33426.9|33434.76|33434.76|33413.98|33413.98|0
1649171700000|2022-04-05 15:15:00|33428.68|33428.68|33439.82|33439.82|33443.37|33443.37|33403.59|33403.59|0
1649172000000|2022-04-05 15:20:00|33444.12|33444.12|33439.82|33439.82|33451.99|33451.99|33439.82|33439.82|0
1649172300000|2022-04-05 15:25:00|33435.51|33435.51|33477.35|33477.35|33484.18|33484.18|33430.45|33430.45|0
1649229300000|2022-04-06 07:15:00|33798.62|33798.62|33798.41|33798.41|33845.78|33845.78|33734.77|33734.77|0
1649229600000|2022-04-06 07:20:00|33796.63|33796.63|33807.02|33807.02|33843.52|33843.52|33756.1|33756.1|0
1649229900000|2022-04-06 07:25:00|33798.41|33798.41|33697.04|33697.04|33798.41|33798.41|33665.11|33665.11|0
1649230200000|2022-04-06 07:30:00|33701.34|33701.34|33711.53|33711.53|33726.98|33726.98|33685.9|33685.9|0
1649230500000|2022-04-06 07:35:00|33707.97|33707.97|33672.22|33672.22|33723.42|33723.42|33672.22|33672.22|0
1649230800000|2022-04-06 07:40:00|33670.45|33670.45|33681.86|33681.86|33681.86|33681.86|33656.78|33656.78|0
1649231100000|2022-04-06 07:45:00|33677.56|33677.56|33657.53|33657.53|33696.29|33696.29|33635.72|33635.72|0
1649231400000|2022-04-06 07:50:00|33661.83|33661.83|33687.4|33687.4|33708.45|33708.45|33649.39|33649.39|0
1649231700000|2022-04-06 07:55:00|33690.95|33690.95|33688.15|33688.15|33707.8|33707.8|33677.01|33677.01|0
1649232000000|2022-04-06 08:00:00|33683.85|33683.85|33702.37|33702.37|33716.04|33716.04|33682.34|33682.34|0
1649232300000|2022-04-06 08:05:00|33706.68|33706.68|33693|33693|33726.7|33726.7|33689.45|33689.45|0
1649232600000|2022-04-06 08:10:00|33688.7|33688.7|33711.53|33711.53|33736.61|33736.61|33680.08|33680.08|0
1649232900000|2022-04-06 08:15:00|33735.86|33735.86|33752.88|33752.88|33787.61|33787.61|33726.5|33726.5|0
1649233200000|2022-04-06 08:20:00|33751.11|33751.11|33776.19|33776.19|33776.19|33776.19|33749.33|33749.33|0
1649233500000|2022-04-06 08:25:00|33767.58|33767.58|33850.15|33850.15|33858.29|33858.29|33767.58|33767.58|0
1649233800000|2022-04-06 08:30:00|33855.49|33855.49|33935.05|33935.05|33936.83|33936.83|33855.49|33855.49|0
1649234100000|2022-04-06 08:35:00|33936.83|33936.83|33880.57|33880.57|33949.75|33949.75|33880.57|33880.57|0
1649234400000|2022-04-06 08:40:00|33878.8|33878.8|33799.43|33799.43|33883.1|33883.1|33793.35|33793.35|0
1649234700000|2022-04-06 08:45:00|33802.99|33802.99|33837.44|33837.44|33855.97|33855.97|33802.99|33802.99|0
1649235000000|2022-04-06 08:50:00|33835.66|33835.66|33863.55|33863.55|33879|33879|33835.66|33835.66|0
1649235300000|2022-04-06 08:55:00|33860|33860|33829.31|33829.31|33861.78|33861.78|33818.16|33818.16|0
1649235600000|2022-04-06 09:00:00|33831.08|33831.08|33850.36|33850.36|33850.36|33850.36|33813.86|33813.86|0
1649235900000|2022-04-06 09:05:00|33854.67|33854.67|33954.54|33954.54|33954.54|33954.54|33854.67|33854.67|0
1649236200000|2022-04-06 09:10:00|33958.84|33958.84|33955.29|33955.29|34014.35|34014.35|33937.79|33937.79|0
1649236500000|2022-04-06 09:15:00|33957.06|33957.06|33913.73|33913.73|33958.84|33958.84|33898|33898|0
1649236800000|2022-04-06 09:20:00|33909.42|33909.42|33914.48|33914.48|33921.59|33921.59|33895.48|33895.48|0
1649237100000|2022-04-06 09:25:00|33905.87|33905.87|33898|33898|33908.39|33908.39|33876.2|33876.2|0
1649237400000|2022-04-06 09:30:00|33910.92|33910.92|33943.12|33943.12|33951.73|33951.73|33910.92|33910.92|0
1649237700000|2022-04-06 09:35:00|33938.81|33938.81|33913.45|33913.45|33938.81|33938.81|33913.45|33913.45|0
1649238000000|2022-04-06 09:40:00|33922.07|33922.07|33976.82|33976.82|33976.82|33976.82|33907.37|33907.37|0
1649238300000|2022-04-06 09:45:00|33978.6|33978.6|34000.88|34000.88|34039.91|34039.91|33978.6|33978.6|0
1649238600000|2022-04-06 09:50:00|33996.57|33996.57|34018.11|34018.11|34031.3|34031.3|33996.57|33996.57|0
1649238900000|2022-04-06 09:55:00|34009.49|34009.49|34051.81|34051.81|34055.36|34055.36|34001.63|34001.63|0
1649239200000|2022-04-06 10:00:00|34047.5|34047.5|34081.2|34081.2|34082.98|34082.98|34043.19|34043.19|0
1649239500000|2022-04-06 10:05:00|34076.89|34076.89|34018.11|34018.11|34076.89|34076.89|34018.11|34018.11|0
1649239800000|2022-04-06 10:10:00|34019.88|34019.88|34014.55|34014.55|34032.8|34032.8|33995.55|33995.55|0
1649240100000|2022-04-06 10:15:00|34005.94|34005.94|34011.75|34011.75|34017.08|34017.08|33970.19|33970.19|0
1649240400000|2022-04-06 10:20:00|34013.53|34013.53|34131.1|34131.1|34131.1|34131.1|34009.97|34009.97|0
1649240700000|2022-04-06 10:25:00|34132.88|34132.88|34152.63|34152.63|34195.97|34195.97|34118.18|34118.18|0
1649241000000|2022-04-06 10:30:00|34148.33|34148.33|34152.36|34152.36|34154.14|34154.14|34119.69|34119.69|0
1649241300000|2022-04-06 10:35:00|34156.67|34156.67|34150.58|34150.58|34178.2|34178.2|34148.81|34148.81|0
1649241600000|2022-04-06 10:40:00|34154.89|34154.89|34194.67|34194.67|34209.37|34209.37|34148.81|34148.81|0
1649241900000|2022-04-06 10:45:00|34198.98|34198.98|34221.06|34221.06|34221.81|34221.81|34190.37|34190.37|0
1649242200000|2022-04-06 10:50:00|34217.5|34217.5|34252.5|34252.5|34252.5|34252.5|34211.69|34211.69|0
1649242500000|2022-04-06 10:55:00|34236.03|34236.03|34268.7|34268.7|34268.7|34268.7|34203.83|34203.83|0
1649242800000|2022-04-06 11:00:00|34260.09|34260.09|34274.51|34274.51|34274.51|34274.51|34239.31|34239.31|0
1649243100000|2022-04-06 11:05:00|34265.9|34265.9|34297.34|34297.34|34325.98|34325.98|34265.9|34265.9|0
1649243400000|2022-04-06 11:10:00|34293.04|34293.04|34298.1|34298.1|34308.49|34308.49|34291.26|34291.26|0
1649243700000|2022-04-06 11:15:00|34302.4|34302.4|34340.41|34340.41|34363.99|34363.99|34302.4|34302.4|0
1649244000000|2022-04-06 11:20:00|34344.71|34344.71|34328.24|34328.24|34347.24|34347.24|34328.24|34328.24|0
1649244300000|2022-04-06 11:25:00|34323.93|34323.93|34293.52|34293.52|34323.93|34323.93|34270.21|34270.21|0
1649244600000|2022-04-06 11:30:00|34295.29|34295.29|34308.49|34308.49|34321.4|34321.4|34290.23|34290.23|0
1649244900000|2022-04-06 11:35:00|34312.79|34312.79|34310.26|34310.26|34315.32|34315.32|34302.4|34302.4|0
1649245200000|2022-04-06 11:40:00|34308.49|34308.49|34354.35|34354.35|34354.35|34354.35|34308.49|34308.49|0
1649245500000|2022-04-06 11:45:00|34352.58|34352.58|34345.74|34345.74|34356.88|34356.88|34331.04|34331.04|0
1649245800000|2022-04-06 11:50:00|34354.35|34354.35|34378.41|34378.41|34382.72|34382.72|34344.71|34344.71|0
1649246100000|2022-04-06 11:55:00|34382.72|34382.72|34374.86|34374.86|34399.95|34399.95|34373.08|34373.08|0
1649246400000|2022-04-06 12:00:00|34382.72|34382.72|34353.33|34353.33|34382.72|34382.72|34344.71|34344.71|0
1649246700000|2022-04-06 12:05:00|34349.02|34349.02|34327.22|34327.22|34350.8|34350.8|34325.44|34325.44|0
1649247000000|2022-04-06 12:10:00|34325.44|34325.44|34335.56|34335.56|34348.75|34348.75|34325.44|34325.44|0
1649247300000|2022-04-06 12:15:00|34337.33|34337.33|34357.36|34357.36|34357.36|34357.36|34330.5|34330.5|0
1649247600000|2022-04-06 12:20:00|34359.14|34359.14|34370.28|34370.28|34374.59|34374.59|34355.58|34355.58|0
1649247900000|2022-04-06 12:25:00|34374.59|34374.59|34336.58|34336.58|34376.36|34376.36|34327.97|34327.97|0
1649248200000|2022-04-06 12:30:00|34327.97|34327.97|34302.13|34302.13|34336.58|34336.58|34293.52|34293.52|0
1649248500000|2022-04-06 12:35:00|34297.82|34297.82|34255.51|34255.51|34297.82|34297.82|34251.2|34251.2|0
1649248800000|2022-04-06 12:40:00|34253.73|34253.73|34226.12|34226.12|34253.73|34253.73|34198.5|34198.5|0
1649249100000|2022-04-06 12:45:00|34234.73|34234.73|34252.23|34252.23|34252.23|34252.23|34226.12|34226.12|0
1649249400000|2022-04-06 12:50:00|34247.92|34247.92|34222.83|34222.83|34247.92|34247.92|34222.83|34222.83|0
1649249700000|2022-04-06 12:55:00|34218.53|34218.53|34263.37|34263.37|34263.37|34263.37|34214.22|34214.22|0
1649250000000|2022-04-06 13:00:00|34265.15|34265.15|34269.45|34269.45|34269.45|34269.45|34247.92|34247.92|0
1649250300000|2022-04-06 13:05:00|34273.76|34273.76|34294.27|34294.27|34321.13|34321.13|34269.45|34269.45|0
1649250600000|2022-04-06 13:10:00|34289.96|34289.96|34248.13|34248.13|34289.96|34289.96|34230.9|34230.9|0
1649250900000|2022-04-06 13:15:00|34252.43|34252.43|34246.35|34246.35|34257.49|34257.49|34244.57|34244.57|0
1649251200000|2022-04-06 13:20:00|34242.8|34242.8|34240.54|34240.54|34242.8|34242.8|34228.1|34228.1|0
1649251500000|2022-04-06 13:25:00|34236.99|34236.99|34130.83|34130.83|34243.07|34243.07|34126.52|34126.52|0
1649251800000|2022-04-06 13:30:00|34129.05|34129.05|34114.35|34114.35|34168.83|34168.83|34049.76|34049.76|0
1649252100000|2022-04-06 13:35:00|34110.05|34110.05|34186.54|34186.54|34186.54|34186.54|34095.35|34095.35|0
1649252400000|2022-04-06 13:40:00|34182.23|34182.23|34188.32|34188.32|34204.79|34204.79|34153.86|34153.86|0
1649252700000|2022-04-06 13:45:00|34201.24|34201.24|34185.51|34185.51|34223.79|34223.79|34181.21|34181.21|0
1649253000000|2022-04-06 13:50:00|34181.96|34181.96|34219.97|34219.97|34231.38|34231.38|34169.79|34169.79|0
1649253300000|2022-04-06 13:55:00|34215.66|34215.66|34240.75|34240.75|34294.47|34294.47|34215.66|34215.66|0
1649253600000|2022-04-06 14:00:00|34249.36|34249.36|34295.23|34295.23|34314.23|34314.23|34245.05|34245.05|0
1649253900000|2022-04-06 14:05:00|34297|34297|34229.6|34229.6|34326.4|34326.4|34229.6|34229.6|0
1649254200000|2022-04-06 14:10:00|34227.83|34227.83|34180.18|34180.18|34246.83|34246.83|34162.96|34162.96|0
1649254500000|2022-04-06 14:15:00|34175.88|34175.88|34154.34|34154.34|34199.19|34199.19|34154.34|34154.34|0
1649254800000|2022-04-06 14:20:00|34158.65|34158.65|34181.21|34181.21|34194.88|34194.88|34124.2|34124.2|0
1649255100000|2022-04-06 14:25:00|34172.59|34172.59|34089.47|34089.47|34174.37|34174.37|34087.7|34087.7|0
1649255400000|2022-04-06 14:30:00|34087.7|34087.7|34151.54|34151.54|34151.54|34151.54|34086.67|34086.67|0
1649255700000|2022-04-06 14:35:00|34153.32|34153.32|34174.1|34174.1|34186.27|34186.27|34151.54|34151.54|0
1649256000000|2022-04-06 14:40:00|34178.41|34178.41|34196.66|34196.66|34196.66|34196.66|34157.62|34157.62|0
1649256300000|2022-04-06 14:45:00|34192.35|34192.35|34187.02|34187.02|34204.52|34204.52|34169.79|34169.79|0
1649256600000|2022-04-06 14:50:00|34182.71|34182.71|34164.46|34164.46|34187.02|34187.02|34151.54|34151.54|0
1649256900000|2022-04-06 14:55:00|34160.15|34160.15|34130.76|34130.76|34164.46|34164.46|34116.06|34116.06|0
1649257200000|2022-04-06 15:00:00|34135.07|34135.07|34180.18|34180.18|34191.32|34191.32|34135.07|34135.07|0
1649257500000|2022-04-06 15:05:00|34184.49|34184.49|34200.21|34200.21|34200.21|34200.21|34167.26|34167.26|0
1649257800000|2022-04-06 15:10:00|34195.9|34195.9|34229.6|34229.6|34233.16|34233.16|34188.04|34188.04|0
1649258100000|2022-04-06 15:15:00|34233.91|34233.91|34284.84|34284.84|34297.76|34297.76|34233.91|34233.91|0
1649258400000|2022-04-06 15:20:00|34289.14|34289.14|34269.39|34269.39|34295.23|34295.23|34250.38|34250.38|0
1649258700000|2022-04-06 15:25:00|34273.69|34273.69|34361.87|34361.87|34361.87|34361.87|34263.3|34263.3|0
1649315700000|2022-04-07 07:15:00|33993.29|33993.29|34035.33|34035.33|34087.28|34087.28|33976.07|33976.07|0
1649316000000|2022-04-07 07:20:00|34022.41|34022.41|33967.45|33967.45|34067.53|34067.53|33963.15|33963.15|0
1649316300000|2022-04-07 07:25:00|33976.07|33976.07|33916.53|33916.53|33996.85|33996.85|33884.61|33884.61|0
1649316600000|2022-04-07 07:30:00|33904.36|33904.36|33942.37|33942.37|33980.37|33980.37|33885.36|33885.36|0
1649316900000|2022-04-07 07:35:00|33938.06|33938.06|33950.23|33950.23|33953.51|33953.51|33912.97|33912.97|0
1649317200000|2022-04-07 07:40:00|33967.45|33967.45|33901.56|33901.56|33967.45|33967.45|33867.11|33867.11|0
1649317500000|2022-04-07 07:45:00|33892.95|33892.95|33838.47|33838.47|33904.09|33904.09|33808.32|33808.32|0
1649317800000|2022-04-07 07:50:00|33821.24|33821.24|33844.28|33844.28|33865.06|33865.06|33812.63|33812.63|0
1649318100000|2022-04-07 07:55:00|33831.36|33831.36|33837.17|33837.17|33845.78|33845.78|33824.25|33824.25|0
1649318400000|2022-04-07 08:00:00|33841.47|33841.47|33886.59|33886.59|33896.71|33896.71|33841.47|33841.47|0
1649318700000|2022-04-07 08:05:00|33882.28|33882.28|33893.43|33893.43|33906.62|33906.62|33876.2|33876.2|0
1649319000000|2022-04-07 08:10:00|33887.34|33887.34|33846.53|33846.53|33887.34|33887.34|33828.28|33828.28|0
1649319300000|2022-04-07 08:15:00|33855.15|33855.15|33881.26|33881.26|33881.26|33881.26|33827.53|33827.53|0
1649319600000|2022-04-07 08:20:00|33883.04|33883.04|33849.34|33849.34|33891.65|33891.65|33836.42|33836.42|0
1649319900000|2022-04-07 08:25:00|33869.36|33869.36|33883.31|33883.31|33904.09|33904.09|33857.47|33857.47|0
1649320200000|2022-04-07 08:30:00|33891.92|33891.92|33894.45|33894.45|33896.23|33896.23|33874.7|33874.7|0
1649320500000|2022-04-07 08:35:00|33903.06|33903.06|33858.22|33858.22|33909.15|33909.15|33858.22|33858.22|0
1649320800000|2022-04-07 08:40:00|33860|33860|33896.23|33896.23|33896.23|33896.23|33858.22|33858.22|0
1649321100000|2022-04-07 08:45:00|33887.61|33887.61|33956.79|33956.79|33956.79|33956.79|33879|33879|0
1649321400000|2022-04-07 08:50:00|33965.4|33965.4|33994.32|33994.32|33994.32|33994.32|33960.35|33960.35|0
1649321700000|2022-04-07 08:55:00|34002.93|34002.93|34060.69|34060.69|34065.27|34065.27|34002.93|34002.93|0
1649322000000|2022-04-07 09:00:00|34066.02|34066.02|34074.64|34074.64|34080.72|34080.72|34040.19|34040.19|0
1649322300000|2022-04-07 09:05:00|34066.02|34066.02|34058.16|34058.16|34068.55|34068.55|34044.49|34044.49|0
1649322600000|2022-04-07 09:10:00|34049.55|34049.55|34057.41|34057.41|34059.19|34059.19|34032.32|34032.32|0
1649322900000|2022-04-07 09:15:00|34055.63|34055.63|34023.71|34023.71|34066.02|34066.02|34003.96|34003.96|0
1649323200000|2022-04-07 09:20:00|34019.41|34019.41|34045.52|34045.52|34060.21|34060.21|34019.41|34019.41|0
1649323500000|2022-04-07 09:25:00|34036.9|34036.9|34015.37|34015.37|34041.21|34041.21|34004.98|34004.98|0
1649323800000|2022-04-07 09:30:00|34006.76|34006.76|33964.93|33964.93|34019.68|34019.68|33964.93|33964.93|0
1649324100000|2022-04-07 09:35:00|33956.31|33956.31|33921.59|33921.59|33956.31|33956.31|33914.75|33914.75|0
1649324400000|2022-04-07 09:40:00|33925.89|33925.89|33913.73|33913.73|33939.57|33939.57|33913.73|33913.73|0
1649324700000|2022-04-07 09:45:00|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33909.42|33909.42|0
1649325000000|2022-04-07 09:50:00|33905.11|33905.11|33916.53|33916.53|33920.84|33920.84|33887.89|33887.89|0
1649325300000|2022-04-07 09:55:00|33912.22|33912.22|33920.84|33920.84|33922.61|33922.61|33891.44|33891.44|0
1649325600000|2022-04-07 10:00:00|33925.14|33925.14|33918.31|33918.31|33927.67|33927.67|33906.14|33906.14|0
1649325900000|2022-04-07 10:05:00|33914.75|33914.75|33936.28|33936.28|33939.84|33939.84|33914.75|33914.75|0
1649326200000|2022-04-07 10:10:00|33923.36|33923.36|33914.75|33914.75|33931.98|33931.98|33914.75|33914.75|0
1649326500000|2022-04-07 10:15:00|33919.06|33919.06|33947.43|33947.43|33959.59|33959.59|33912.97|33912.97|0
1649326800000|2022-04-07 10:20:00|33951.73|33951.73|33962.12|33962.12|33973.27|33973.27|33947.43|33947.43|0
1649327100000|2022-04-07 10:25:00|33963.9|33963.9|33942.37|33942.37|33963.9|33963.9|33938.06|33938.06|0
1649327400000|2022-04-07 10:30:00|33938.81|33938.81|33932.73|33932.73|33940.59|33940.59|33911.2|33911.2|0
1649327700000|2022-04-07 10:35:00|33934.51|33934.51|33957.82|33957.82|33957.82|33957.82|33934.51|33934.51|0
1649328000000|2022-04-07 10:40:00|33961.37|33961.37|33976.82|33976.82|33976.82|33976.82|33955.29|33955.29|0
1649328300000|2022-04-07 10:45:00|33980.37|33980.37|33967.45|33967.45|33984.68|33984.68|33954.54|33954.54|0
1649328600000|2022-04-07 10:50:00|33976.07|33976.07|33969.98|33969.98|33984.68|33984.68|33969.98|33969.98|0
1649328900000|2022-04-07 10:55:00|33965.68|33965.68|33931.98|33931.98|33965.68|33965.68|33931.98|33931.98|0
1649329200000|2022-04-07 11:00:00|33938.81|33938.81|33925.14|33925.14|33947.43|33947.43|33917.28|33917.28|0
1649329500000|2022-04-07 11:05:00|33929.45|33929.45|33911.95|33911.95|33997.87|33997.87|33871.41|33871.41|0
1649329800000|2022-04-07 11:10:00|33903.34|33903.34|33956.04|33956.04|33959.59|33959.59|33878.25|33878.25|0
1649330100000|2022-04-07 11:15:00|33960.35|33960.35|33930.2|33930.2|33963.9|33963.9|33925.89|33925.89|0
1649330400000|2022-04-07 11:20:00|33925.89|33925.89|33902.58|33902.58|33931.98|33931.98|33898.28|33898.28|0
1649330700000|2022-04-07 11:25:00|33893.97|33893.97|33867.11|33867.11|33893.97|33893.97|33867.11|33867.11|0
1649331000000|2022-04-07 11:30:00|33871.41|33871.41|33902.58|33902.58|33906.14|33906.14|33871.41|33871.41|0
1649331300000|2022-04-07 11:35:00|33898.28|33898.28|33902.58|33902.58|33921.59|33921.59|33893.97|33893.97|0
1649331600000|2022-04-07 11:40:00|33900.81|33900.81|33905.11|33905.11|33905.11|33905.11|33886.11|33886.11|0
1649331900000|2022-04-07 11:45:00|33900.81|33900.81|33943.12|33943.12|33943.12|33943.12|33900.81|33900.81|0
1649332200000|2022-04-07 11:50:00|33947.43|33947.43|33949.2|33949.2|33957.82|33957.82|33943.12|33943.12|0
1649332500000|2022-04-07 11:55:00|33953.51|33953.51|33927.4|33927.4|33953.51|33953.51|33912.7|33912.7|0
1649332800000|2022-04-07 12:00:00|33936.01|33936.01|33937.79|33937.79|33944.62|33944.62|33931.7|33931.7|0
1649333100000|2022-04-07 12:05:00|33929.18|33929.18|33935.26|33935.26|33937.79|33937.79|33920.56|33920.56|0
1649333400000|2022-04-07 12:10:00|33926.65|33926.65|33933.48|33933.48|33937.79|33937.79|33916.26|33916.26|0
1649333700000|2022-04-07 12:15:00|33935.26|33935.26|33929.18|33929.18|33942.09|33942.09|33918.79|33918.79|0
1649334000000|2022-04-07 12:20:00|33924.87|33924.87|33904.09|33904.09|33924.87|33924.87|33904.09|33904.09|0
1649334300000|2022-04-07 12:25:00|33891.17|33891.17|33918.03|33918.03|33918.03|33918.03|33891.17|33891.17|0
1649334600000|2022-04-07 12:30:00|33913.73|33913.73|33916.26|33916.26|33916.26|33916.26|33895.48|33895.48|0
1649334900000|2022-04-07 12:35:00|33918.03|33918.03|33916.26|33916.26|33928.42|33928.42|33911.95|33911.95|0
1649335200000|2022-04-07 12:40:00|33911.95|33911.95|33901.56|33901.56|33911.95|33911.95|33899.03|33899.03|0
1649335500000|2022-04-07 12:45:00|33899.78|33899.78|33899.78|33899.78|33904.09|33904.09|33899.78|33899.78|0
1649335800000|2022-04-07 12:50:00|33891.17|33891.17|33911.68|33911.68|33934.23|33934.23|33886.59|33886.59|0
1649336100000|2022-04-07 12:55:00|33909.9|33909.9|33883.04|33883.04|33909.9|33909.9|33882.28|33882.28|0
1649336400000|2022-04-07 13:00:00|33891.65|33891.65|33860.48|33860.48|33910.65|33910.65|33850.84|33850.84|0
1649336700000|2022-04-07 13:05:00|33862.25|33862.25|33843.25|33843.25|33862.25|33862.25|33812.08|33812.08|0
1649337000000|2022-04-07 13:10:00|33847.56|33847.56|33851.11|33851.11|33866.56|33866.56|33847.56|33847.56|0
1649337300000|2022-04-07 13:15:00|33846.81|33846.81|33869.36|33869.36|33873.67|33873.67|33842.5|33842.5|0
1649337600000|2022-04-07 13:20:00|33873.67|33873.67|33896.23|33896.23|33896.23|33896.23|33869.36|33869.36|0
1649337900000|2022-04-07 13:25:00|33894.45|33894.45|33875.45|33875.45|33894.45|33894.45|33865.06|33865.06|0
1649338200000|2022-04-07 13:30:00|33877.22|33877.22|33787.27|33787.27|33900.53|33900.53|33787.27|33787.27|0
1649338500000|2022-04-07 13:35:00|33789.04|33789.04|33774.35|33774.35|33818.44|33818.44|33748.51|33748.51|0
1649338800000|2022-04-07 13:40:00|33782.96|33782.96|33909.15|33909.15|33917.76|33917.76|33782.96|33782.96|0
1649339100000|2022-04-07 13:45:00|33910.92|33910.92|33957.54|33957.54|33958.3|33958.3|33889.39|33889.39|0
1649339400000|2022-04-07 13:50:00|33953.24|33953.24|33905.59|33905.59|33957.54|33957.54|33877.22|33877.22|0
1649339700000|2022-04-07 13:55:00|33909.9|33909.9|33860|33860|33911.68|33911.68|33835.66|33835.66|0
1649340000000|2022-04-07 14:00:00|33881.53|33881.53|33838.19|33838.19|33892.67|33892.67|33827.8|33827.8|0
1649340300000|2022-04-07 14:05:00|33841.75|33841.75|33884.81|33884.81|33886.59|33886.59|33804.49|33804.49|0
1649340600000|2022-04-07 14:10:00|33876.2|33876.2|33823.5|33823.5|33907.37|33907.37|33823.5|33823.5|0
1649340900000|2022-04-07 14:15:00|33821.72|33821.72|33852.14|33852.14|33856.44|33856.44|33793.35|33793.35|0
1649341200000|2022-04-07 14:20:00|33856.44|33856.44|33810.58|33810.58|33879.75|33879.75|33806.27|33806.27|0
1649341500000|2022-04-07 14:25:00|33814.88|33814.88|33775.1|33775.1|33814.88|33814.88|33766.49|33766.49|0
1649341800000|2022-04-07 14:30:00|33773.32|33773.32|33814.61|33814.61|33829.31|33829.31|33752.54|33752.54|0
1649342100000|2022-04-07 14:35:00|33810.3|33810.3|33837.65|33837.65|33837.65|33837.65|33774.83|33774.83|0
1649342400000|2022-04-07 14:40:00|33839.42|33839.42|33828.28|33828.28|33843.73|33843.73|33809.28|33809.28|0
1649342700000|2022-04-07 14:45:00|33836.9|33836.9|33811.06|33811.06|33836.9|33836.9|33807.5|33807.5|0
1649343000000|2022-04-07 14:50:00|33809.28|33809.28|33771.27|33771.27|33813.59|33813.59|33762.66|33762.66|0
1649343300000|2022-04-07 14:55:00|33766.97|33766.97|33774.83|33774.83|33779.13|33779.13|33766.97|33766.97|0
1649343600000|2022-04-07 15:00:00|33779.13|33779.13|33772.3|33772.3|33785.22|33785.22|33766.21|33766.21|0
1649343900000|2022-04-07 15:05:00|33776.6|33776.6|33778.38|33778.38|33784.47|33784.47|33752.54|33752.54|0
1649344200000|2022-04-07 15:10:00|33782.69|33782.69|33782.96|33782.96|33791.57|33791.57|33761.16|33761.16|0
1649344500000|2022-04-07 15:15:00|33784.74|33784.74|33735.32|33735.32|33784.74|33784.74|33735.32|33735.32|0
1649344800000|2022-04-07 15:20:00|33739.62|33739.62|33751.04|33751.04|33754.59|33754.59|33738.12|33738.12|0
1649345100000|2022-04-07 15:25:00|33752.82|33752.82|33737.09|33737.09|33752.82|33752.82|33702.37|33702.37|0
1649402100000|2022-04-08 07:15:00|33944.9|33944.9|34002.93|34002.93|34010.52|34010.52|33919.81|33919.81|0
1649402400000|2022-04-08 07:20:00|34011.54|34011.54|34010.04|34010.04|34035.88|34035.88|33978.87|33978.87|0
1649402700000|2022-04-08 07:25:00|33992.81|33992.81|33967.45|33967.45|34010.04|34010.04|33946.67|33946.67|0
1649403000000|2022-04-08 07:30:00|33954.54|33954.54|33963.9|33963.9|33968.21|33968.21|33925.14|33925.14|0
1649403300000|2022-04-08 07:35:00|33968.21|33968.21|33950.98|33950.98|33981.13|33981.13|33950.98|33950.98|0
1649403600000|2022-04-08 07:40:00|33942.37|33942.37|33959.59|33959.59|33989.74|33989.74|33938.81|33938.81|0
1649403900000|2022-04-08 07:45:00|33950.98|33950.98|33974.02|33974.02|33974.02|33974.02|33939.57|33939.57|0
1649404200000|2022-04-08 07:50:00|33975.79|33975.79|33981.13|33981.13|33995.82|33995.82|33972.51|33972.51|0
1649404500000|2022-04-08 07:55:00|33976.82|33976.82|33977.84|33977.84|33982.15|33982.15|33963.15|33963.15|0
1649404800000|2022-04-08 08:00:00|33976.07|33976.07|34005.46|34005.46|34005.46|34005.46|33967.45|33967.45|0
1649405100000|2022-04-08 08:05:00|33996.85|33996.85|34009.02|34009.02|34024.74|34024.74|33988.23|33988.23|0
1649405400000|2022-04-08 08:10:00|34013.32|34013.32|34001.15|34001.15|34039.43|34039.43|33996.85|33996.85|0
1649405700000|2022-04-08 08:15:00|33999.38|33999.38|34015.85|34015.85|34028.77|34028.77|33999.38|33999.38|0
1649406000000|2022-04-08 08:20:00|34011.54|34011.54|34042.71|34042.71|34042.71|34042.71|34002.93|34002.93|0
1649406300000|2022-04-08 08:25:00|34040.94|34040.94|34026.24|34026.24|34040.94|34040.94|34009.02|34009.02|0
1649406600000|2022-04-08 08:30:00|34030.55|34030.55|33992.54|33992.54|34030.55|34030.55|33992.54|33992.54|0
1649406900000|2022-04-08 08:35:00|33988.23|33988.23|33957.06|33957.06|33992.54|33992.54|33948.45|33948.45|0
1649407200000|2022-04-08 08:40:00|33952.76|33952.76|33948.45|33948.45|33957.06|33957.06|33942.37|33942.37|0
1649407500000|2022-04-08 08:45:00|33952.76|33952.76|33927.67|33927.67|33952.76|33952.76|33923.36|33923.36|0
1649407800000|2022-04-08 08:50:00|33929.45|33929.45|33894.72|33894.72|33929.45|33929.45|33893.97|33893.97|0
1649408100000|2022-04-08 08:55:00|33886.11|33886.11|33902.58|33902.58|33930.2|33930.2|33874.97|33874.97|0
1649408400000|2022-04-08 09:00:00|33900.81|33900.81|33942.37|33942.37|33942.37|33942.37|33886.11|33886.11|0
1649408700000|2022-04-08 09:05:00|33938.06|33938.06|33906.89|33906.89|33949.2|33949.2|33898.28|33898.28|0
1649409000000|2022-04-08 09:10:00|33898.28|33898.28|33912.97|33912.97|33936.28|33936.28|33898.28|33898.28|0
1649409300000|2022-04-08 09:15:00|33904.36|33904.36|33940.59|33940.59|33944.9|33944.9|33904.36|33904.36|0
1649409600000|2022-04-08 09:20:00|33936.28|33936.28|33919.81|33919.81|33936.28|33936.28|33910.45|33910.45|0
1649409900000|2022-04-08 09:25:00|33918.03|33918.03|33902.58|33902.58|33918.03|33918.03|33879.27|33879.27|0
1649410200000|2022-04-08 09:30:00|33906.89|33906.89|33907.92|33907.92|33914.75|33914.75|33906.14|33906.14|0
1649410500000|2022-04-08 09:35:00|33916.53|33916.53|33935.81|33935.81|33957.34|33957.34|33915.78|33915.78|0
1649410800000|2022-04-08 09:40:00|33931.5|33931.5|33905.39|33905.39|33931.5|33931.5|33905.39|33905.39|0
1649411100000|2022-04-08 09:45:00|33914|33914|33922.61|33922.61|33926.17|33926.17|33912.22|33912.22|0
1649411400000|2022-04-08 09:50:00|33918.31|33918.31|33909.69|33909.69|33933|33933|33909.69|33909.69|0
1649411700000|2022-04-08 09:55:00|33914|33914|33924.39|33924.39|33928.7|33928.7|33909.69|33909.69|0
1649412000000|2022-04-08 10:00:00|33920.08|33920.08|33920.84|33920.84|33921.86|33921.86|33895|33895|0
1649412300000|2022-04-08 10:05:00|33925.14|33925.14|33895.75|33895.75|33933.75|33933.75|33895.75|33895.75|0
1649412600000|2022-04-08 10:10:00|33893.97|33893.97|33874.97|33874.97|33893.97|33893.97|33871.41|33871.41|0
1649412900000|2022-04-08 10:15:00|33879.27|33879.27|33855.21|33855.21|33889.66|33889.66|33842.02|33842.02|0
1649413200000|2022-04-08 10:20:00|33853.44|33853.44|33846.6|33846.6|33858.49|33858.49|33826.57|33826.57|0
1649413500000|2022-04-08 10:25:00|33859.52|33859.52|33857.74|33857.74|33863.83|33863.83|33845.58|33845.58|0
1649413800000|2022-04-08 10:30:00|33855.97|33855.97|33865.6|33865.6|33869.91|33869.91|33849.88|33849.88|0
1649414100000|2022-04-08 10:35:00|33881.05|33881.05|33902.58|33902.58|33902.58|33902.58|33881.05|33881.05|0
1649414400000|2022-04-08 10:40:00|33900.81|33900.81|33879|33879|33913.73|33913.73|33879|33879|0
1649414700000|2022-04-08 10:45:00|33877.22|33877.22|33896.23|33896.23|33896.23|33896.23|33866.83|33866.83|0
1649415000000|2022-04-08 10:50:00|33900.53|33900.53|33906.62|33906.62|33915.23|33915.23|33900.53|33900.53|0
1649415300000|2022-04-08 10:55:00|33908.39|33908.39|33917.01|33917.01|33917.01|33917.01|33908.39|33908.39|0
1649415600000|2022-04-08 11:00:00|33921.31|33921.31|33927.4|33927.4|33927.4|33927.4|33910.17|33910.17|0
1649415900000|2022-04-08 11:05:00|33931.7|33931.7|33940.59|33940.59|33943.12|33943.12|33931.7|33931.7|0
1649416200000|2022-04-08 11:10:00|33944.9|33944.9|33936.28|33936.28|33949.2|33949.2|33936.28|33936.28|0
1649416500000|2022-04-08 11:15:00|33931.98|33931.98|33907.64|33907.64|33937.79|33937.79|33907.64|33907.64|0
1649416800000|2022-04-08 11:20:00|33905.87|33905.87|33907.64|33907.64|33929.18|33929.18|33899.03|33899.03|0
1649417100000|2022-04-08 11:25:00|33903.34|33903.34|33916.26|33916.26|33916.26|33916.26|33903.34|33903.34|0
1649417400000|2022-04-08 11:30:00|33914.48|33914.48|33919.54|33919.54|33924.87|33924.87|33904.09|33904.09|0
1649417700000|2022-04-08 11:35:00|33910.92|33910.92|33914.96|33914.96|33929.18|33929.18|33893.43|33893.43|0
1649418000000|2022-04-08 11:40:00|33902.04|33902.04|33913.45|33913.45|33913.45|33913.45|33897.73|33897.73|0
1649418300000|2022-04-08 11:45:00|33909.15|33909.15|33901.29|33901.29|33921.04|33921.04|33901.29|33901.29|0
1649418600000|2022-04-08 11:50:00|33909.9|33909.9|33936.01|33936.01|33948.18|33948.18|33909.9|33909.9|0
1649418900000|2022-04-08 11:55:00|33931.7|33931.7|33951.46|33951.46|33955.77|33955.77|33927.4|33927.4|0
1649419200000|2022-04-08 12:00:00|33953.24|33953.24|33966.16|33966.16|33970.46|33970.46|33947.15|33947.15|0
1649419500000|2022-04-08 12:05:00|33961.85|33961.85|33962.6|33962.6|33979.08|33979.08|33958.3|33958.3|0
1649419800000|2022-04-08 12:10:00|33971.21|33971.21|33964.38|33964.38|33979.83|33979.83|33964.38|33964.38|0
1649420100000|2022-04-08 12:15:00|33972.99|33972.99|33964.38|33964.38|33972.99|33972.99|33962.6|33962.6|0
1649420400000|2022-04-08 12:20:00|33960.07|33960.07|33949.68|33949.68|33960.07|33960.07|33945.38|33945.38|0
1649420700000|2022-04-08 12:25:00|33958.3|33958.3|33955.01|33955.01|33959.32|33959.32|33949.68|33949.68|0
1649421000000|2022-04-08 12:30:00|33950.71|33950.71|33974.02|33974.02|33974.02|33974.02|33946.4|33946.4|0
1649421300000|2022-04-08 12:35:00|33969.71|33969.71|33935.74|33935.74|33999.86|33999.86|33935.74|33935.74|0
1649421600000|2022-04-08 12:40:00|33948.66|33948.66|33990.97|33990.97|33990.97|33990.97|33946.88|33946.88|0
1649421900000|2022-04-08 12:45:00|33992.75|33992.75|33997.05|33997.05|34001.36|34001.36|33979.83|33979.83|0
1649422200000|2022-04-08 12:50:00|34001.36|34001.36|33986.66|33986.66|34001.36|34001.36|33984.13|33984.13|0
1649422500000|2022-04-08 12:55:00|33982.36|33982.36|33936.22|33936.22|33999.58|33999.58|33936.22|33936.22|0
1649422800000|2022-04-08 13:00:00|33937.99|33937.99|33932.66|33932.66|33949.14|33949.14|33930.13|33930.13|0
1649423100000|2022-04-08 13:05:00|33928.36|33928.36|33945.86|33945.86|33945.86|33945.86|33928.36|33928.36|0
1649423400000|2022-04-08 13:10:00|33950.16|33950.16|33949.14|33949.14|33958.02|33958.02|33944.83|33944.83|0
1649423700000|2022-04-08 13:15:00|33953.44|33953.44|33952.69|33952.69|33961.3|33961.3|33944.08|33944.08|0
1649424000000|2022-04-08 13:20:00|33948.38|33948.38|33952.69|33952.69|33952.69|33952.69|33939.77|33939.77|0
1649424300000|2022-04-08 13:25:00|33948.38|33948.38|34043.13|34043.13|34043.13|34043.13|33948.38|33948.38|0
1649424600000|2022-04-08 13:30:00|34046.68|34046.68|34045.93|34045.93|34064.93|34064.93|34006.15|34006.15|0
1649424900000|2022-04-08 13:35:00|34050.24|34050.24|34012.98|34012.98|34081.13|34081.13|34008.68|34008.68|0
1649425200000|2022-04-08 13:40:00|34017.29|34017.29|33998.56|33998.56|34076.07|34076.07|33991.45|33991.45|0
1649425500000|2022-04-08 13:45:00|34002.86|34002.86|34009.7|34009.7|34015.78|34015.78|34001.09|34001.09|0
1649425800000|2022-04-08 13:50:00|34014.01|34014.01|34000.34|34000.34|34026.93|34026.93|34000.34|34000.34|0
1649426100000|2022-04-08 13:55:00|33996.03|33996.03|34024.67|34024.67|34041.9|34041.9|33996.03|33996.03|0
1649426400000|2022-04-08 14:00:00|34022.89|34022.89|34033.28|34033.28|34080.65|34080.65|34012.5|34012.5|0
1649426700000|2022-04-08 14:05:00|34037.59|34037.59|34063.43|34063.43|34079.9|34079.9|34028.98|34028.98|0
1649427000000|2022-04-08 14:10:00|34067.73|34067.73|34115.11|34115.11|34115.11|34115.11|34067.73|34067.73|0
1649427300000|2022-04-08 14:15:00|34110.8|34110.8|34106.49|34106.49|34110.8|34110.8|34090.02|34090.02|0
1649427600000|2022-04-08 14:20:00|34102.19|34102.19|34086.74|34086.74|34112.58|34112.58|34082.43|34082.43|0
1649427900000|2022-04-08 14:25:00|34084.96|34084.96|34062.68|34062.68|34092.82|34092.82|34041.9|34041.9|0
1649428200000|2022-04-08 14:30:00|34066.98|34066.98|34097.13|34097.13|34108.27|34108.27|34056.59|34056.59|0
1649428500000|2022-04-08 14:35:00|34105.74|34105.74|34113.6|34113.6|34117.16|34117.16|34091.32|34091.32|0
1649428800000|2022-04-08 14:40:00|34117.91|34117.91|34107.52|34107.52|34117.91|34117.91|34082.43|34082.43|0
1649429100000|2022-04-08 14:45:00|34103.21|34103.21|34115.31|34115.31|34144.77|34144.77|34079.29|34079.29|0
1649429400000|2022-04-08 14:50:00|34120.64|34120.64|34183.26|34183.26|34183.26|34183.26|34093.51|34093.51|0
1649429700000|2022-04-08 14:55:00|34185.03|34185.03|34201.24|34201.24|34222.29|34222.29|34163.23|34163.23|0
1649430000000|2022-04-08 15:00:00|34196.93|34196.93|34189.34|34189.34|34235.96|34235.96|34189.34|34189.34|0
1649430300000|2022-04-08 15:05:00|34193.65|34193.65|34216.96|34216.96|34221.26|34221.26|34178.2|34178.2|0
1649430600000|2022-04-08 15:10:00|34225.57|34225.57|34197.68|34197.68|34225.57|34225.57|34196.18|34196.18|0
1649430900000|2022-04-08 15:15:00|34199.46|34199.46|34240.27|34240.27|34244.57|34244.57|34199.46|34199.46|0
1649431200000|2022-04-08 15:20:00|34242.04|34242.04|34270.21|34270.21|34276.29|34276.29|34236.23|34236.23|0
1649431500000|2022-04-08 15:25:00|34265.9|34265.9|34249.43|34249.43|34293.52|34293.52|34210.39|34210.39|0
1649661300000|2022-04-11 07:15:00|34176.49|34176.49|34090.84|34090.84|34243.14|34243.14|34088.31|34088.31|0
1649661600000|2022-04-11 07:20:00|34087.28|34087.28|34154.41|34154.41|34158.72|34158.72|34084|34084|0
1649661900000|2022-04-11 07:25:00|34156.19|34156.19|34201.78|34201.78|34203.56|34203.56|34133.63|34133.63|0
1649662200000|2022-04-11 07:30:00|34206.09|34206.09|34071.02|34071.02|34206.09|34206.09|34055.29|34055.29|0
1649662500000|2022-04-11 07:35:00|34074.57|34074.57|34091.32|34091.32|34091.32|34091.32|34056.59|34056.59|0
1649662800000|2022-04-11 07:40:00|34093.09|34093.09|34106.77|34106.77|34115.38|34115.38|34052.29|34052.29|0
1649663100000|2022-04-11 07:45:00|34102.46|34102.46|34098.43|34098.43|34102.46|34102.46|34060.15|34060.15|0
1649663400000|2022-04-11 07:50:00|34094.87|34094.87|34114.35|34114.35|34118.66|34118.66|34066.71|34066.71|0
1649663700000|2022-04-11 07:55:00|34112.58|34112.58|34081.41|34081.41|34112.58|34112.58|34073.55|34073.55|0
1649664000000|2022-04-11 08:00:00|34084.96|34084.96|34107.52|34107.52|34155.91|34155.91|34084.96|34084.96|0
1649664300000|2022-04-11 08:05:00|34105.74|34105.74|34108.54|34108.54|34130.83|34130.83|34088.52|34088.52|0
1649664600000|2022-04-11 08:10:00|34117.16|34117.16|34109.57|34109.57|34135.41|34135.41|34105.26|34105.26|0
1649664900000|2022-04-11 08:15:00|34113.87|34113.87|34075.6|34075.6|34131.1|34131.1|34067.73|34067.73|0
1649665200000|2022-04-11 08:20:00|34066.98|34066.98|34070.54|34070.54|34070.54|34070.54|34050.51|34050.51|0
1649665500000|2022-04-11 08:25:00|34060.15|34060.15|34028.98|34028.98|34060.15|34060.15|34020.36|34020.36|0
1649665800000|2022-04-11 08:30:00|34037.59|34037.59|34104.03|34104.03|34116.95|34116.95|34037.59|34037.59|0
1649666100000|2022-04-11 08:35:00|34099.72|34099.72|34124.06|34124.06|34124.06|34124.06|34099.72|34099.72|0
1649666400000|2022-04-11 08:40:00|34119.75|34119.75|34101.5|34101.5|34119.75|34119.75|34081.75|34081.75|0
1649666700000|2022-04-11 08:45:00|34103.28|34103.28|34108.34|34108.34|34112.64|34112.64|34103.28|34103.28|0
1649667000000|2022-04-11 08:50:00|34110.11|34110.11|34100.75|34100.75|34113.67|34113.67|34096.44|34096.44|0
1649667300000|2022-04-11 08:55:00|34098.97|34098.97|34091.11|34091.11|34106.56|34106.56|34085.03|34085.03|0
1649667600000|2022-04-11 09:00:00|34082.5|34082.5|34102.25|34102.25|34110.87|34110.87|34082.5|34082.5|0
1649667900000|2022-04-11 09:05:00|34104.03|34104.03|34113.67|34113.67|34116.95|34116.95|34104.03|34104.03|0
1649668200000|2022-04-11 09:10:00|34115.45|34115.45|34098.97|34098.97|34123.31|34123.31|34097.19|34097.19|0
1649668500000|2022-04-11 09:15:00|34100.75|34100.75|34093.91|34093.91|34100.75|34100.75|34067.05|34067.05|0
1649668800000|2022-04-11 09:20:00|34092.14|34092.14|34078.46|34078.46|34092.14|34092.14|34072.38|34072.38|0
1649669100000|2022-04-11 09:25:00|34074.91|34074.91|34055.16|34055.16|34076.69|34076.69|34053.38|34053.38|0
1649669400000|2022-04-11 09:30:00|34050.85|34050.85|34074.91|34074.91|34078.46|34078.46|34050.85|34050.85|0
1649669700000|2022-04-11 09:35:00|34083.52|34083.52|34091.38|34091.38|34095.69|34095.69|34083.52|34083.52|0
1649670000000|2022-04-11 09:40:00|34094.94|34094.94|34109.64|34109.64|34115.45|34115.45|34093.91|34093.91|0
1649670300000|2022-04-11 09:45:00|34105.33|34105.33|34086.33|34086.33|34116.74|34116.74|34086.33|34086.33|0
1649670600000|2022-04-11 09:50:00|34096.72|34096.72|34127.13|34127.13|34127.13|34127.13|34096.72|34096.72|0
1649670900000|2022-04-11 09:55:00|34128.91|34128.91|34137.52|34137.52|34143.61|34143.61|34127.13|34127.13|0
1649671200000|2022-04-11 10:00:00|34141.83|34141.83|34139.3|34139.3|34150.44|34150.44|34131.44|34131.44|0
1649671500000|2022-04-11 10:05:00|34137.52|34137.52|34127.13|34127.13|34140.05|34140.05|34122.83|34122.83|0
1649671800000|2022-04-11 10:10:00|34130.69|34130.69|34102.05|34102.05|34132.47|34132.47|34101.3|34101.3|0
1649672100000|2022-04-11 10:15:00|34089.13|34089.13|34102.05|34102.05|34102.05|34102.05|34089.13|34089.13|0
1649672400000|2022-04-11 10:20:00|34103.82|34103.82|34121.05|34121.05|34127.13|34127.13|34103.82|34103.82|0
1649672700000|2022-04-11 10:25:00|34128.16|34128.16|34099.52|34099.52|34132.47|34132.47|34099.52|34099.52|0
1649673000000|2022-04-11 10:30:00|34090.91|34090.91|34109.91|34109.91|34109.91|34109.91|34090.91|34090.91|0
1649673300000|2022-04-11 10:35:00|34114.21|34114.21|34121.05|34121.05|34122.83|34122.83|34102.05|34102.05|0
1649673600000|2022-04-11 10:40:00|34129.66|34129.66|34122.83|34122.83|34131.44|34131.44|34122.83|34122.83|0
1649673900000|2022-04-11 10:45:00|34127.13|34127.13|34112.44|34112.44|34138.28|34138.28|34112.44|34112.44|0
1649674200000|2022-04-11 10:50:00|34121.05|34121.05|34152.97|34152.97|34152.97|34152.97|34112.44|34112.44|0
1649674500000|2022-04-11 10:55:00|34167.67|34167.67|34225.7|34225.7|34225.7|34225.7|34167.67|34167.67|0
1649674800000|2022-04-11 11:00:00|34234.32|34234.32|34218.87|34218.87|34234.32|34234.32|34211.01|34211.01|0
1649675100000|2022-04-11 11:05:00|34217.09|34217.09|34231.79|34231.79|34233.57|34233.57|34212.78|34212.78|0
1649675400000|2022-04-11 11:10:00|34244.71|34244.71|34212.78|34212.78|34257.63|34257.63|34212.78|34212.78|0
1649675700000|2022-04-11 11:15:00|34209.23|34209.23|34243.96|34243.96|34257.63|34257.63|34204.92|34204.92|0
1649676000000|2022-04-11 11:20:00|34236.85|34236.85|34249.01|34249.01|34253.32|34253.32|34222.15|34222.15|0
1649676300000|2022-04-11 11:25:00|34253.32|34253.32|34250.79|34250.79|34253.32|34253.32|34244.71|34244.71|0
1649676600000|2022-04-11 11:30:00|34255.1|34255.1|34267.26|34267.26|34267.26|34267.26|34255.1|34255.1|0
1649676900000|2022-04-11 11:35:00|34265.49|34265.49|34301.72|34301.72|34301.72|34301.72|34265.49|34265.49|0
1649677200000|2022-04-11 11:40:00|34303.49|34303.49|34280.18|34280.18|34307.8|34307.8|34280.18|34280.18|0
1649677500000|2022-04-11 11:45:00|34288.8|34288.8|34340.75|34340.75|34340.75|34340.75|34288.8|34288.8|0
1649677800000|2022-04-11 11:50:00|34342.53|34342.53|34316.69|34316.69|34342.53|34342.53|34314.91|34314.91|0
1649678100000|2022-04-11 11:55:00|34313.13|34313.13|34274.1|34274.1|34313.13|34313.13|34274.1|34274.1|0
1649678400000|2022-04-11 12:00:00|34265.49|34265.49|34297.41|34297.41|34301.72|34301.72|34265.49|34265.49|0
1649678700000|2022-04-11 12:05:00|34288.8|34288.8|34243.96|34243.96|34294.88|34294.88|34243.96|34243.96|0
1649679000000|2022-04-11 12:10:00|34242.18|34242.18|34264.74|34264.74|34264.74|34264.74|34238.62|34238.62|0
1649679300000|2022-04-11 12:15:00|34262.96|34262.96|34256.12|34256.12|34262.96|34262.96|34245.73|34245.73|0
1649679600000|2022-04-11 12:20:00|34260.43|34260.43|34247.51|34247.51|34264.74|34264.74|34247.51|34247.51|0
1649679900000|2022-04-11 12:25:00|34249.29|34249.29|34249.77|34249.77|34274.37|34274.37|34247.51|34247.51|0
1649680200000|2022-04-11 12:30:00|34245.46|34245.46|34224.41|34224.41|34245.46|34245.46|34207.18|34207.18|0
1649680500000|2022-04-11 12:35:00|34226.18|34226.18|34247.24|34247.24|34255.85|34255.85|34213.26|34213.26|0
1649680800000|2022-04-11 12:40:00|34251.54|34251.54|34260.16|34260.16|34273.08|34273.08|34251.54|34251.54|0
1649681100000|2022-04-11 12:45:00|34264.46|34264.46|34245.19|34245.19|34268.77|34268.77|34240.88|34240.88|0
1649681400000|2022-04-11 12:50:00|34240.88|34240.88|34279.16|34279.16|34279.16|34279.16|34240.88|34240.88|0
1649681700000|2022-04-11 12:55:00|34270.55|34270.55|34282.71|34282.71|34288.8|34288.8|34258.38|34258.38|0
1649682000000|2022-04-11 13:00:00|34278.41|34278.41|34318.94|34318.94|34323.25|34323.25|34276.63|34276.63|0
1649682300000|2022-04-11 13:05:00|34314.64|34314.64|34270.55|34270.55|34314.64|34314.64|34266.24|34266.24|0
1649682600000|2022-04-11 13:10:00|34266.24|34266.24|34261.66|34261.66|34279.91|34279.91|34261.66|34261.66|0
1649682900000|2022-04-11 13:15:00|34263.44|34263.44|34259.13|34259.13|34263.44|34263.44|34218.6|34218.6|0
1649683200000|2022-04-11 13:20:00|34254.82|34254.82|34229.74|34229.74|34254.82|34254.82|34225.43|34225.43|0
1649683500000|2022-04-11 13:25:00|34231.51|34231.51|34260.91|34260.91|34260.91|34260.91|34231.51|34231.51|0
1649683800000|2022-04-11 13:30:00|34262.69|34262.69|34305.27|34305.27|34336.17|34336.17|34254.07|34254.07|0
1649684100000|2022-04-11 13:35:00|34318.19|34318.19|34228.99|34228.99|34350.39|34350.39|34224.68|34224.68|0
1649684400000|2022-04-11 13:40:00|34220.37|34220.37|34200.62|34200.62|34234.32|34234.32|34174.78|34174.78|0
1649684700000|2022-04-11 13:45:00|34196.31|34196.31|34184.14|34184.14|34202.39|34202.39|34141.08|34141.08|0
1649685000000|2022-04-11 13:50:00|34175.53|34175.53|34171.22|34171.22|34188.45|34188.45|34142.58|34142.58|0
1649685300000|2022-04-11 13:55:00|34184.14|34184.14|34268.02|34268.02|34276.63|34276.63|34175.53|34175.53|0
1649685600000|2022-04-11 14:00:00|34263.71|34263.71|34224.68|34224.68|34274.85|34274.85|34150.44|34150.44|0
1649685900000|2022-04-11 14:05:00|34233.29|34233.29|34192.76|34192.76|34233.29|34233.29|34186.67|34186.67|0
1649686200000|2022-04-11 14:10:00|34188.45|34188.45|34166.17|34166.17|34225.7|34225.7|34161.86|34161.86|0
1649686500000|2022-04-11 14:15:00|34164.39|34164.39|34197.06|34197.06|34201.37|34201.37|34146.41|34146.41|0
1649686800000|2022-04-11 14:20:00|34198.84|34198.84|34254.07|34254.07|34254.07|34254.07|34194.53|34194.53|0
1649687100000|2022-04-11 14:25:00|34252.3|34252.3|34260.91|34260.91|34270.27|34270.27|34219.35|34219.35|0
1649687400000|2022-04-11 14:30:00|34256.6|34256.6|34221.12|34221.12|34256.6|34256.6|34216.82|34216.82|0
1649687700000|2022-04-11 14:35:00|34222.9|34222.9|34320.24|34320.24|34320.24|34320.24|34219.35|34219.35|0
1649688000000|2022-04-11 14:40:00|34323.8|34323.8|34362.83|34362.83|34393.24|34393.24|34323.8|34323.8|0
1649688300000|2022-04-11 14:45:00|34358.52|34358.52|34349.63|34349.63|34362.83|34362.83|34328.85|34328.85|0
1649688600000|2022-04-11 14:50:00|34341.02|34341.02|34333.43|34333.43|34378.28|34378.28|34333.43|34333.43|0
1649688900000|2022-04-11 14:55:00|34319.49|34319.49|34307.59|34307.59|34329.13|34329.13|34297.96|34297.96|0
1649689200000|2022-04-11 15:00:00|34303.29|34303.29|34332.68|34332.68|34332.68|34332.68|34298.98|34298.98|0
1649689500000|2022-04-11 15:05:00|34330.9|34330.9|34328.65|34328.65|34335.21|34335.21|34303.29|34303.29|0
1649689800000|2022-04-11 15:10:00|34326.87|34326.87|34296.73|34296.73|34328.65|34328.65|34288.86|34288.86|0
1649690100000|2022-04-11 15:15:00|34301.03|34301.03|34293.44|34293.44|34307.12|34307.12|34270.89|34270.89|0
1649690400000|2022-04-11 15:20:00|34284.83|34284.83|34290.16|34290.16|34297.75|34297.75|34277.99|34277.99|0
1649690700000|2022-04-11 15:25:00|34285.86|34285.86|34257.21|34257.21|34298.02|34298.02|34240.74|34240.74|0
1649747700000|2022-04-12 07:15:00|34044.97|34044.97|34069.31|34069.31|34096.17|34096.17|33982.9|33982.9|0
1649748000000|2022-04-12 07:20:00|34071.08|34071.08|34051.05|34051.05|34075.39|34075.39|34019.13|34019.13|0
1649748300000|2022-04-12 07:25:00|34068.28|34068.28|34105.81|34105.81|34105.81|34105.81|34054.61|34054.61|0
1649748600000|2022-04-12 07:30:00|34107.59|34107.59|34110.11|34110.11|34122.28|34122.28|34038.41|34038.41|0
1649748900000|2022-04-12 07:35:00|34105.81|34105.81|34077.44|34077.44|34111.14|34111.14|34046.27|34046.27|0
1649749200000|2022-04-12 07:40:00|34068.83|34068.83|34116.47|34116.47|34129.39|34129.39|34068.83|34068.83|0
1649749500000|2022-04-12 07:45:00|34129.39|34129.39|34112.16|34112.16|34138|34138|34107.86|34107.86|0
1649749800000|2022-04-12 07:50:00|34108.61|34108.61|34050.85|34050.85|34108.61|34108.61|34030.82|34030.82|0
1649750100000|2022-04-12 07:55:00|34059.46|34059.46|34055.91|34055.91|34072.38|34072.38|34040.46|34040.46|0
1649750400000|2022-04-12 08:00:00|34060.21|34060.21|34025.76|34025.76|34060.21|34060.21|34017.9|34017.9|0
1649750700000|2022-04-12 08:05:00|34021.46|34021.46|34087.08|34087.08|34087.08|34087.08|34021.46|34021.46|0
1649751000000|2022-04-12 08:10:00|34065.55|34065.55|34095.69|34095.69|34097.47|34097.47|34061.99|34061.99|0
1649751300000|2022-04-12 08:15:00|34100|34100|34140.53|34140.53|34144.84|34144.84|34100|34100|0
1649751600000|2022-04-12 08:20:00|34136.23|34136.23|34162.07|34162.07|34162.07|34162.07|34113.67|34113.67|0
1649751900000|2022-04-12 08:25:00|34163.84|34163.84|34174.23|34174.23|34178.54|34178.54|34153.45|34153.45|0
1649752200000|2022-04-12 08:30:00|34169.93|34169.93|34155.23|34155.23|34182.85|34182.85|34155.23|34155.23|0
1649752500000|2022-04-12 08:35:00|34150.92|34150.92|34116.47|34116.47|34150.92|34150.92|34106.83|34106.83|0
1649752800000|2022-04-12 08:40:00|34120.78|34120.78|34125.08|34125.08|34139.78|34139.78|34120.78|34120.78|0
1649753100000|2022-04-12 08:45:00|34120.78|34120.78|34130.42|34130.42|34139.03|34139.03|34120.78|34120.78|0
1649753400000|2022-04-12 08:50:00|34126.86|34126.86|34140.81|34140.81|34157.28|34157.28|34126.86|34126.86|0
1649753700000|2022-04-12 08:55:00|34142.58|34142.58|34113.94|34113.94|34142.58|34142.58|34093.16|34093.16|0
1649754000000|2022-04-12 09:00:00|34117.5|34117.5|34116.47|34116.47|34139.03|34139.03|34112.92|34112.92|0
1649754300000|2022-04-12 09:05:00|34118.25|34118.25|34132.19|34132.19|34153.73|34153.73|34118.25|34118.25|0
1649754600000|2022-04-12 09:10:00|34136.5|34136.5|34119.27|34119.27|34158.3|34158.3|34119.27|34119.27|0
1649754900000|2022-04-12 09:15:00|34123.58|34123.58|34146.14|34146.14|34146.14|34146.14|34123.58|34123.58|0
1649755200000|2022-04-12 09:20:00|34147.91|34147.91|34133.97|34133.97|34160.83|34160.83|34133.97|34133.97|0
1649755500000|2022-04-12 09:25:00|34129.66|34129.66|34133.97|34133.97|34138.28|34138.28|34129.66|34129.66|0
1649755800000|2022-04-12 09:30:00|34137.52|34137.52|34127.13|34127.13|34146.14|34146.14|34121.05|34121.05|0
1649756100000|2022-04-12 09:35:00|34128.91|34128.91|34148.19|34148.19|34148.94|34148.94|34120.3|34120.3|0
1649756400000|2022-04-12 09:40:00|34161.11|34161.11|34183.66|34183.66|34196.58|34196.58|34161.11|34161.11|0
1649756700000|2022-04-12 09:45:00|34192.28|34192.28|34166.44|34166.44|34192.28|34192.28|34162.13|34162.13|0
1649757000000|2022-04-12 09:50:00|34157.83|34157.83|34146.41|34146.41|34162.13|34162.13|34146.41|34146.41|0
1649757300000|2022-04-12 09:55:00|34142.1|34142.1|34136.02|34136.02|34142.1|34142.1|34125.63|34125.63|0
1649757600000|2022-04-12 10:00:00|34144.63|34144.63|34140.33|34140.33|34148.94|34148.94|34136.77|34136.77|0
1649757900000|2022-04-12 10:05:00|34144.63|34144.63|34125.63|34125.63|34144.63|34144.63|34125.63|34125.63|0
1649758200000|2022-04-12 10:10:00|34123.85|34123.85|34121.32|34121.32|34129.94|34129.94|34121.32|34121.32|0
1649758500000|2022-04-12 10:15:00|34108.4|34108.4|34112.71|34112.71|34112.71|34112.71|34106.63|34106.63|0
1649758800000|2022-04-12 10:20:00|34121.32|34121.32|34077.23|34077.23|34121.32|34121.32|34077.23|34077.23|0
1649759100000|2022-04-12 10:25:00|34085.85|34085.85|34100.54|34100.54|34104.85|34104.85|34066.84|34066.84|0
1649759400000|2022-04-12 10:30:00|34096.24|34096.24|34089.4|34089.4|34099.79|34099.79|34086.87|34086.87|0
1649759700000|2022-04-12 10:35:00|34092.96|34092.96|34091.18|34091.18|34105.87|34105.87|34088.65|34088.65|0
1649760000000|2022-04-12 10:40:00|34095.48|34095.48|34120.57|34120.57|34120.57|34120.57|34091.18|34091.18|0
1649760300000|2022-04-12 10:45:00|34133.49|34133.49|34142.1|34142.1|34146.41|34146.41|34133.49|34133.49|0
1649760600000|2022-04-12 10:50:00|34150.72|34150.72|34174.03|34174.03|34186.19|34186.19|34146.41|34146.41|0
1649760900000|2022-04-12 10:55:00|34182.64|34182.64|34172.25|34172.25|34186.95|34186.95|34172.25|34172.25|0
1649761200000|2022-04-12 11:00:00|34170.47|34170.47|34159.33|34159.33|34174.03|34174.03|34159.33|34159.33|0
1649761500000|2022-04-12 11:05:00|34180.86|34180.86|34155.78|34155.78|34180.86|34180.86|34155.78|34155.78|0
1649761800000|2022-04-12 11:10:00|34160.08|34160.08|34157.55|34157.55|34161.86|34161.86|34147.16|34147.16|0
1649762100000|2022-04-12 11:15:00|34153.25|34153.25|34141.08|34141.08|34153.25|34153.25|34132.47|34132.47|0
1649762400000|2022-04-12 11:20:00|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|0
1649762700000|2022-04-12 11:25:00|34142.86|34142.86|34189.48|34189.48|34193.78|34193.78|34142.86|34142.86|0
1649763000000|2022-04-12 11:30:00|34185.17|34185.17|34185.17|34185.17|34193.78|34193.78|34185.17|34185.17|0
1649763300000|2022-04-12 11:35:00|34183.39|34183.39|34189.48|34189.48|34189.48|34189.48|34171.22|34171.22|0
1649763600000|2022-04-12 11:40:00|34202.39|34202.39|34174.78|34174.78|34217.09|34217.09|34166.17|34166.17|0
1649763900000|2022-04-12 11:45:00|34170.47|34170.47|34198.09|34198.09|34198.09|34198.09|34166.17|34166.17|0
1649764200000|2022-04-12 11:50:00|34202.39|34202.39|34211.01|34211.01|34211.01|34211.01|34199.87|34199.87|0
1649764500000|2022-04-12 11:55:00|34206.7|34206.7|34185.92|34185.92|34206.7|34206.7|34185.92|34185.92|0
1649764800000|2022-04-12 12:00:00|34177.31|34177.31|34175.53|34175.53|34177.31|34177.31|34166.92|34166.92|0
1649765100000|2022-04-12 12:05:00|34177.31|34177.31|34130.69|34130.69|34177.31|34177.31|34130.69|34130.69|0
1649765400000|2022-04-12 12:10:00|34109.16|34109.16|34136.77|34136.77|34138.55|34138.55|34109.16|34109.16|0
1649765700000|2022-04-12 12:15:00|34141.08|34141.08|34126.38|34126.38|34149.69|34149.69|34126.38|34126.38|0
1649766000000|2022-04-12 12:20:00|34122.08|34122.08|34106.63|34106.63|34122.08|34122.08|34104.85|34104.85|0
1649766300000|2022-04-12 12:25:00|34104.85|34104.85|34171.22|34171.22|34171.22|34171.22|34104.85|34104.85|0
1649766600000|2022-04-12 12:30:00|34162.61|34162.61|34120.78|34120.78|34192|34192|34017.15|34017.15|0
1649766900000|2022-04-12 12:35:00|34129.39|34129.39|34151.2|34151.2|34153.73|34153.73|34120.78|34120.78|0
1649767200000|2022-04-12 12:40:00|34146.89|34146.89|34148.67|34148.67|34186.67|34186.67|34144.36|34144.36|0
1649767500000|2022-04-12 12:45:00|34140.05|34140.05|34130.42|34130.42|34148.67|34148.67|34130.42|34130.42|0
1649767800000|2022-04-12 12:50:00|34143.34|34143.34|34125.08|34125.08|34159.06|34159.06|34125.08|34125.08|0
1649768100000|2022-04-12 12:55:00|34126.86|34126.86|34131.17|34131.17|34144.09|34144.09|34125.84|34125.84|0
1649768400000|2022-04-12 13:00:00|34144.09|34144.09|34144.09|34144.09|34148.39|34148.39|34129.39|34129.39|0
1649768700000|2022-04-12 13:05:00|34148.39|34148.39|34093.91|34093.91|34148.39|34148.39|34087.83|34087.83|0
1649769000000|2022-04-12 13:10:00|34098.22|34098.22|34108.61|34108.61|34128.37|34128.37|34098.22|34098.22|0
1649769300000|2022-04-12 13:15:00|34125.84|34125.84|34117.22|34117.22|34138.76|34138.76|34109.36|34109.36|0
1649769600000|2022-04-12 13:20:00|34125.84|34125.84|34128.37|34128.37|34138.76|34138.76|34111.89|34111.89|0
1649769900000|2022-04-12 13:25:00|34126.59|34126.59|34126.59|34126.59|34148.12|34148.12|34123.03|34123.03|0
1649770200000|2022-04-12 13:30:00|34117.98|34117.98|34132.67|34132.67|34145.59|34145.59|34082.5|34082.5|0
1649770500000|2022-04-12 13:35:00|34136.98|34136.98|34140.53|34140.53|34161.31|34161.31|34123.31|34123.31|0
1649770800000|2022-04-12 13:40:00|34142.31|34142.31|34119|34119|34163.84|34163.84|34110.39|34110.39|0
1649771100000|2022-04-12 13:45:00|34123.31|34123.31|34138|34138|34144.84|34144.84|34091.38|34091.38|0
1649771400000|2022-04-12 13:50:00|34142.31|34142.31|34144.09|34144.09|34144.09|34144.09|34113.94|34113.94|0
1649771700000|2022-04-12 13:55:00|34139.78|34139.78|34119|34119|34140.53|34140.53|34112.92|34112.92|0
1649772000000|2022-04-12 14:00:00|34114.69|34114.69|34087.83|34087.83|34127.61|34127.61|34079.22|34079.22|0
1649772300000|2022-04-12 14:05:00|34086.05|34086.05|34086.05|34086.05|34103.28|34103.28|34039.43|34039.43|0
1649772600000|2022-04-12 14:10:00|34090.36|34090.36|34067.8|34067.8|34098.22|34098.22|34045.52|34045.52|0
1649772900000|2022-04-12 14:15:00|34072.11|34072.11|34065.75|34065.75|34100.48|34100.48|34052.08|34052.08|0
1649773200000|2022-04-12 14:20:00|34058.64|34058.64|34071.56|34071.56|34100.2|34100.2|34053.58|34053.58|0
1649773500000|2022-04-12 14:25:00|34073.34|34073.34|34068.28|34068.28|34074.09|34074.09|34048.25|34048.25|0
1649773800000|2022-04-12 14:30:00|34072.59|34072.59|34050.78|34050.78|34078.67|34078.67|34046.75|34046.75|0
1649774100000|2022-04-12 14:35:00|34054.34|34054.34|34050.78|34050.78|34071.56|34071.56|34040.39|34040.39|0
1649774400000|2022-04-12 14:40:00|34068.01|34068.01|34084.48|34084.48|34084.48|34084.48|34047.98|34047.98|0
1649774700000|2022-04-12 14:45:00|34080.18|34080.18|34093.85|34093.85|34111.07|34111.07|34072.31|34072.31|0
1649775000000|2022-04-12 14:50:00|34092.07|34092.07|34074.84|34074.84|34102.46|34102.46|34063.7|34063.7|0
1649775300000|2022-04-12 14:55:00|34076.62|34076.62|34064.45|34064.45|34094.12|34094.12|34064.45|34064.45|0
1649775600000|2022-04-12 15:00:00|34066.23|34066.23|34087.28|34087.28|34091.59|34091.59|34066.23|34066.23|0
1649775900000|2022-04-12 15:05:00|34089.06|34089.06|34111.35|34111.35|34111.62|34111.62|34086.53|34086.53|0
1649776200000|2022-04-12 15:10:00|34113.12|34113.12|34098.7|34098.7|34131.65|34131.65|34094.12|34094.12|0
1649776500000|2022-04-12 15:15:00|34103.01|34103.01|34142.79|34142.79|34146.34|34146.34|34094.39|34094.39|0
1649776800000|2022-04-12 15:20:00|34141.01|34141.01|34140.26|34140.26|34157.49|34157.49|34129.87|34129.87|0
1649777100000|2022-04-12 15:25:00|34136.71|34136.71|34152.43|34152.43|34167.12|34167.12|34128.09|34128.09|0
1649834100000|2022-04-13 07:15:00|34077.17|34077.17|34104.51|34104.51|34126.04|34126.04|34049.28|34049.28|0
1649834400000|2022-04-13 07:20:00|34102.73|34102.73|34062.95|34062.95|34126.32|34126.32|34061.17|34061.17|0
1649834700000|2022-04-13 07:25:00|34064.73|34064.73|34096.65|34096.65|34118.45|34118.45|34064.73|34064.73|0
1649835000000|2022-04-13 07:30:00|34100.96|34100.96|34124.26|34124.26|34124.26|34124.26|34053.31|34053.31|0
1649835300000|2022-04-13 07:35:00|34126.04|34126.04|34117.43|34117.43|34145.8|34145.8|34117.43|34117.43|0
1649835600000|2022-04-13 07:40:00|34115.65|34115.65|34088.04|34088.04|34115.65|34115.65|34062.2|34062.2|0
1649835900000|2022-04-13 07:45:00|34083.73|34083.73|34082.98|34082.98|34113.12|34113.12|34081.2|34081.2|0
1649836200000|2022-04-13 07:50:00|34081.2|34081.2|34089.81|34089.81|34100.2|34100.2|34081.2|34081.2|0
1649836500000|2022-04-13 07:55:00|34085.51|34085.51|34084.75|34084.75|34108.82|34108.82|34068.28|34068.28|0
1649836800000|2022-04-13 08:00:00|34093.37|34093.37|34089.81|34089.81|34095.14|34095.14|34069.03|34069.03|0
1649837100000|2022-04-13 08:05:00|34072.59|34072.59|34082.98|34082.98|34113.12|34113.12|34072.59|34072.59|0
1649837400000|2022-04-13 08:10:00|34074.36|34074.36|34070.81|34070.81|34089.06|34089.06|34057.89|34057.89|0
1649837700000|2022-04-13 08:15:00|34075.12|34075.12|34084.75|34084.75|34101.98|34101.98|34070.81|34070.81|0
1649838000000|2022-04-13 08:20:00|34082.98|34082.98|34101.98|34101.98|34101.98|34101.98|34078.67|34078.67|0
1649838300000|2022-04-13 08:25:00|34097.67|34097.67|34097.67|34097.67|34110.59|34110.59|34097.67|34097.67|0
1649838600000|2022-04-13 08:30:00|34093.37|34093.37|34109.84|34109.84|34109.84|34109.84|34093.37|34093.37|0
1649838900000|2022-04-13 08:35:00|34105.53|34105.53|34115.93|34115.93|34141.01|34141.01|34105.53|34105.53|0
1649839200000|2022-04-13 08:40:00|34111.62|34111.62|34093.37|34093.37|34111.62|34111.62|34091.59|34091.59|0
1649839500000|2022-04-13 08:45:00|34097.67|34097.67|34100.2|34100.2|34108.06|34108.06|34094.12|34094.12|0
1649839800000|2022-04-13 08:50:00|34101.98|34101.98|34119.21|34119.21|34123.51|34123.51|34101.98|34101.98|0
1649840100000|2022-04-13 08:55:00|34114.9|34114.9|34120.98|34120.98|34120.98|34120.98|34110.59|34110.59|0
1649840400000|2022-04-13 09:00:00|34116.68|34116.68|34113.4|34113.4|34128.84|34128.84|34110.59|34110.59|0
1649840700000|2022-04-13 09:05:00|34122.01|34122.01|34136.71|34136.71|34145.32|34145.32|34122.01|34122.01|0
1649841000000|2022-04-13 09:10:00|34149.62|34149.62|34163.57|34163.57|34163.57|34163.57|34143.54|34143.54|0
1649841300000|2022-04-13 09:15:00|34161.79|34161.79|34135.95|34135.95|34166.1|34166.1|34128.09|34128.09|0
1649841600000|2022-04-13 09:20:00|34131.65|34131.65|34113.4|34113.4|34131.65|34131.65|34104.78|34104.78|0
1649841900000|2022-04-13 09:25:00|34117.7|34117.7|34111.62|34111.62|34117.7|34117.7|34111.62|34111.62|0
1649842200000|2022-04-13 09:30:00|34109.84|34109.84|34080.45|34080.45|34109.84|34109.84|34071.84|34071.84|0
1649842500000|2022-04-13 09:35:00|34082.23|34082.23|34087.28|34087.28|34095.14|34095.14|34082.23|34082.23|0
1649842800000|2022-04-13 09:40:00|34089.06|34089.06|34081.2|34081.2|34089.06|34089.06|34068.28|34068.28|0
1649843100000|2022-04-13 09:45:00|34072.59|34072.59|34096.92|34096.92|34099.45|34099.45|34070.06|34070.06|0
1649843400000|2022-04-13 09:50:00|34101.23|34101.23|34084.75|34084.75|34103.01|34103.01|34080.45|34080.45|0
1649843700000|2022-04-13 09:55:00|34080.45|34080.45|34061.44|34061.44|34080.45|34080.45|34053.58|34053.58|0
1649844000000|2022-04-13 10:00:00|34059.67|34059.67|34052.08|34052.08|34059.67|34059.67|34039.91|34039.91|0
1649844300000|2022-04-13 10:05:00|34056.39|34056.39|34100.48|34100.48|34104.78|34104.78|34056.39|34056.39|0
1649844600000|2022-04-13 10:10:00|34096.17|34096.17|34076.14|34076.14|34096.17|34096.17|34066.5|34066.5|0
1649844900000|2022-04-13 10:15:00|34072.59|34072.59|34078.67|34078.67|34093.37|34093.37|34070.81|34070.81|0
1649845200000|2022-04-13 10:20:00|34082.98|34082.98|34057.14|34057.14|34086.53|34086.53|34057.14|34057.14|0
1649845500000|2022-04-13 10:25:00|34052.83|34052.83|34070.06|34070.06|34070.06|34070.06|34044.97|34044.97|0
1649845800000|2022-04-13 10:30:00|34068.28|34068.28|34081.47|34081.47|34082.23|34082.23|34063.97|34063.97|0
1649846100000|2022-04-13 10:35:00|34090.09|34090.09|34105.53|34105.53|34107.31|34107.31|34090.09|34090.09|0
1649846400000|2022-04-13 10:40:00|34107.31|34107.31|34093.37|34093.37|34107.31|34107.31|34071.84|34071.84|0
1649846700000|2022-04-13 10:45:00|34091.59|34091.59|34070.81|34070.81|34091.59|34091.59|34070.81|34070.81|0
1649847000000|2022-04-13 10:50:00|34075.12|34075.12|34063.97|34063.97|34091.59|34091.59|34063.97|34063.97|0
1649847300000|2022-04-13 10:55:00|34059.67|34059.67|34076.89|34076.89|34076.89|34076.89|34059.67|34059.67|0
1649847600000|2022-04-13 11:00:00|34072.59|34072.59|34093.37|34093.37|34093.37|34093.37|34069.03|34069.03|0
1649847900000|2022-04-13 11:05:00|34101.98|34101.98|34103.76|34103.76|34116.68|34116.68|34100.2|34100.2|0
1649848200000|2022-04-13 11:10:00|34099.45|34099.45|34095.14|34095.14|34099.45|34099.45|34095.14|34095.14|0
1649848500000|2022-04-13 11:15:00|34103.76|34103.76|34094.12|34094.12|34103.76|34103.76|34094.12|34094.12|0
1649848800000|2022-04-13 11:20:00|34097.67|34097.67|34099.45|34099.45|34110.59|34110.59|34089.06|34089.06|0
1649849100000|2022-04-13 11:25:00|34103.76|34103.76|34103.76|34103.76|34108.06|34108.06|34103.76|34103.76|0
1649849400000|2022-04-13 11:30:00|34112.37|34112.37|34097.67|34097.67|34114.15|34114.15|34097.67|34097.67|0
1649849700000|2022-04-13 11:35:00|34099.45|34099.45|34101.98|34101.98|34105.53|34105.53|34095.9|34095.9|0
1649850000000|2022-04-13 11:40:00|34103.76|34103.76|34087.28|34087.28|34103.76|34103.76|34087.28|34087.28|0
1649850300000|2022-04-13 11:45:00|34095.9|34095.9|34087.28|34087.28|34095.9|34095.9|34078.67|34078.67|0
1649850600000|2022-04-13 11:50:00|34091.59|34091.59|34075.12|34075.12|34095.9|34095.9|34075.12|34075.12|0
1649850900000|2022-04-13 11:55:00|34079.42|34079.42|34089.06|34089.06|34095.9|34095.9|34079.42|34079.42|0
1649851200000|2022-04-13 12:00:00|34093.37|34093.37|34084.75|34084.75|34101.98|34101.98|34084.75|34084.75|0
1649851500000|2022-04-13 12:05:00|34081.2|34081.2|34076.89|34076.89|34081.2|34081.2|34076.89|34076.89|0
1649851800000|2022-04-13 12:10:00|34081.2|34081.2|34087.28|34087.28|34087.28|34087.28|34075.12|34075.12|0
1649852100000|2022-04-13 12:15:00|34091.59|34091.59|34082.98|34082.98|34095.9|34095.9|34082.98|34082.98|0
1649852400000|2022-04-13 12:20:00|34078.67|34078.67|34072.59|34072.59|34087.28|34087.28|34070.06|34070.06|0
1649852700000|2022-04-13 12:25:00|34082.98|34082.98|34120.98|34120.98|34120.98|34120.98|34082.98|34082.98|0
1649853000000|2022-04-13 12:30:00|34119.21|34119.21|34103.76|34103.76|34119.21|34119.21|34099.45|34099.45|0
1649853300000|2022-04-13 12:35:00|34095.14|34095.14|34086.53|34086.53|34095.14|34095.14|34082.23|34082.23|0
1649853600000|2022-04-13 12:40:00|34082.23|34082.23|34070.06|34070.06|34082.23|34082.23|34061.44|34061.44|0
1649853900000|2022-04-13 12:45:00|34074.36|34074.36|34048.53|34048.53|34074.36|34074.36|34048.53|34048.53|0
1649854200000|2022-04-13 12:50:00|34044.22|34044.22|34026.99|34026.99|34044.22|34044.22|34026.99|34026.99|0
1649854500000|2022-04-13 12:55:00|34025.22|34025.22|34005.46|34005.46|34029.52|34029.52|34001.91|34001.91|0
1649854800000|2022-04-13 13:00:00|34009.77|34009.77|33992.54|33992.54|34009.77|34009.77|33983.93|33983.93|0
1649855100000|2022-04-13 13:05:00|33988.23|33988.23|33990.76|33990.76|33999.38|33999.38|33972.51|33972.51|0
1649855400000|2022-04-13 13:10:00|33995.07|33995.07|34002.93|34002.93|34007.24|34007.24|33995.07|33995.07|0
1649855700000|2022-04-13 13:15:00|33998.62|33998.62|34029.8|34029.8|34029.8|34029.8|33996.85|33996.85|0
1649856000000|2022-04-13 13:20:00|34031.57|34031.57|34039.43|34039.43|34039.43|34039.43|34031.57|34031.57|0
1649856300000|2022-04-13 13:25:00|34035.13|34035.13|34033.35|34033.35|34037.66|34037.66|34013.32|34013.32|0
1649856600000|2022-04-13 13:30:00|34029.04|34029.04|34065|34065|34079.7|34079.7|34011.54|34011.54|0
1649856900000|2022-04-13 13:35:00|34066.78|34066.78|34037.38|34037.38|34073.61|34073.61|34014.07|34014.07|0
1649857200000|2022-04-13 13:40:00|34033.08|34033.08|34033.83|34033.83|34081.47|34081.47|34016.6|34016.6|0
1649857500000|2022-04-13 13:45:00|34035.61|34035.61|34009.49|34009.49|34035.61|34035.61|33973.54|33973.54|0
1649857800000|2022-04-13 13:50:00|34013.8|34013.8|34014.83|34014.83|34040.66|34040.66|33997.6|33997.6|0
1649858100000|2022-04-13 13:55:00|34006.21|34006.21|34021.66|34021.66|34049.28|34049.28|34006.21|34006.21|0
1649858400000|2022-04-13 14:00:00|34025.97|34025.97|34081.2|34081.2|34081.2|34081.2|34025.97|34025.97|0
1649858700000|2022-04-13 14:05:00|34085.51|34085.51|34096.65|34096.65|34100.96|34100.96|34081.2|34081.2|0
1649859000000|2022-04-13 14:10:00|34100.96|34100.96|34097.67|34097.67|34106.29|34106.29|34092.34|34092.34|0
1649859300000|2022-04-13 14:15:00|34099.45|34099.45|34083.46|34083.46|34115.65|34115.65|34074.84|34074.84|0
1649859600000|2022-04-13 14:20:00|34087.76|34087.76|34061.92|34061.92|34093.85|34093.85|34054.06|34054.06|0
1649859900000|2022-04-13 14:25:00|34057.62|34057.62|34070.54|34070.54|34096.38|34096.38|34051.53|34051.53|0
1649860200000|2022-04-13 14:30:00|34066.23|34066.23|34058.64|34058.64|34071.56|34071.56|34038.61|34038.61|0
1649860500000|2022-04-13 14:35:00|34056.87|34056.87|34084.48|34084.48|34097.4|34097.4|34052.56|34052.56|0
1649860800000|2022-04-13 14:40:00|34088.79|34088.79|34108.54|34108.54|34108.54|34108.54|34080.93|34080.93|0
1649861100000|2022-04-13 14:45:00|34110.32|34110.32|34101.98|34101.98|34122.76|34122.76|34090.57|34090.57|0
1649861400000|2022-04-13 14:50:00|34100.2|34100.2|34109.84|34109.84|34114.15|34114.15|34100.2|34100.2|0
1649861700000|2022-04-13 14:55:00|34114.15|34114.15|34093.37|34093.37|34114.15|34114.15|34093.37|34093.37|0
1649862000000|2022-04-13 15:00:00|34089.06|34089.06|34109.84|34109.84|34111.62|34111.62|34089.06|34089.06|0
1649862300000|2022-04-13 15:05:00|34111.62|34111.62|34134.45|34134.45|34136.23|34136.23|34103.01|34103.01|0
1649862600000|2022-04-13 15:10:00|34130.14|34130.14|34128.37|34128.37|34130.14|34130.14|34111.89|34111.89|0
1649862900000|2022-04-13 15:15:00|34124.81|34124.81|34098.22|34098.22|34124.81|34124.81|34088.58|34088.58|0
1649863200000|2022-04-13 15:20:00|34096.44|34096.44|34092.89|34092.89|34111.14|34111.14|34092.89|34092.89|0
1649863500000|2022-04-13 15:25:00|34097.19|34097.19|34054.88|34054.88|34100.75|34100.75|34052.35|34052.35|0
1649920500000|2022-04-14 07:15:00|33838.47|33838.47|33780.91|33780.91|33838.47|33838.47|33772.3|33772.3|0
1649920800000|2022-04-14 07:20:00|33793.83|33793.83|33754.32|33754.32|33806|33806|33754.32|33754.32|0
1649921100000|2022-04-14 07:25:00|33737.09|33737.09|33709.2|33709.2|33753.29|33753.29|33709.2|33709.2|0
1649921400000|2022-04-14 07:30:00|33717.07|33717.07|33651.17|33651.17|33717.07|33717.07|33651.17|33651.17|0
1649921700000|2022-04-14 07:35:00|33647.62|33647.62|33693.21|33693.21|33701.82|33701.82|33644.06|33644.06|0
1649922000000|2022-04-14 07:40:00|33691.43|33691.43|33669.9|33669.9|33699.29|33699.29|33656.98|33656.98|0
1649922300000|2022-04-14 07:45:00|33674.21|33674.21|33667.37|33667.37|33674.21|33674.21|33651.65|33651.65|0
1649922600000|2022-04-14 07:50:00|33680.29|33680.29|33646.32|33646.32|33680.29|33680.29|33630.87|33630.87|0
1649922900000|2022-04-14 07:55:00|33649.87|33649.87|33621.5|33621.5|33662.79|33662.79|33617.2|33617.2|0
1649923200000|2022-04-14 08:00:00|33625.81|33625.81|33638.73|33638.73|33660.54|33660.54|33611.11|33611.11|0
1649923500000|2022-04-14 08:05:00|33634.42|33634.42|33654.45|33654.45|33671.68|33671.68|33624.03|33624.03|0
1649923800000|2022-04-14 08:10:00|33663.06|33663.06|33686.37|33686.37|33694.99|33694.99|33663.06|33663.06|0
1649924100000|2022-04-14 08:15:00|33682.07|33682.07|33655.96|33655.96|33696.76|33696.76|33655.96|33655.96|0
1649924400000|2022-04-14 08:20:00|33664.57|33664.57|33667.37|33667.37|33674.21|33674.21|33662.04|33662.04|0
1649924700000|2022-04-14 08:25:00|33665.59|33665.59|33682.82|33682.82|33687.13|33687.13|33657.73|33657.73|0
1649925000000|2022-04-14 08:30:00|33684.6|33684.6|33667.37|33667.37|33687.13|33687.13|33667.37|33667.37|0
1649925300000|2022-04-14 08:35:00|33663.06|33663.06|33671.68|33671.68|33671.68|33671.68|33650.15|33650.15|0
1649925600000|2022-04-14 08:40:00|33669.9|33669.9|33701.07|33701.07|33709.68|33709.68|33669.9|33669.9|0
1649925900000|2022-04-14 08:45:00|33709.68|33709.68|33689.66|33689.66|33709.68|33709.68|33686.37|33686.37|0
1649926200000|2022-04-14 08:50:00|33685.35|33685.35|33682.82|33682.82|33691.43|33691.43|33682.82|33682.82|0
1649926500000|2022-04-14 08:55:00|33681.04|33681.04|33656.98|33656.98|33687.13|33687.13|33646.59|33646.59|0
1649926800000|2022-04-14 09:00:00|33655.2|33655.2|33675.98|33675.98|33694.99|33694.99|33655.2|33655.2|0
1649927100000|2022-04-14 09:05:00|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33665.59|33665.59|0
1649927700000|2022-04-14 09:15:00|33714.74|33714.74|33679.54|33679.54|33762.66|33762.66|33679.54|33679.54|0
1649928000000|2022-04-14 09:20:00|33701.07|33701.07|33651.92|33651.92|33701.07|33701.07|33650.15|33650.15|0
1649928300000|2022-04-14 09:25:00|33656.23|33656.23|33679.54|33679.54|33700.32|33700.32|33656.23|33656.23|0
1649928600000|2022-04-14 09:30:00|33688.15|33688.15|33710.71|33710.71|33712.49|33712.49|33688.15|33688.15|0
1649928900000|2022-04-14 09:35:00|33723.63|33723.63|33762.66|33762.66|33762.66|33762.66|33722.88|33722.88|0
1649929200000|2022-04-14 09:40:00|33771.27|33771.27|33758.35|33758.35|33775.58|33775.58|33749.74|33749.74|0
1649929500000|2022-04-14 09:45:00|33754.05|33754.05|33742.63|33742.63|33754.05|33754.05|33723.63|33723.63|0
1649929800000|2022-04-14 09:50:00|33744.41|33744.41|33713.24|33713.24|33744.41|33744.41|33694.99|33694.99|0
1649930100000|2022-04-14 09:55:00|33708.93|33708.93|33689.93|33689.93|33711.46|33711.46|33688.15|33688.15|0
1649930400000|2022-04-14 10:00:00|33685.62|33685.62|33752.27|33752.27|33765.19|33765.19|33685.62|33685.62|0
1649930700000|2022-04-14 10:05:00|33747.96|33747.96|33746.94|33746.94|33760.88|33760.88|33741.88|33741.88|0
1649931000000|2022-04-14 10:10:00|33742.63|33742.63|33743.38|33743.38|33758.08|33758.08|33740.85|33740.85|0
1649931300000|2022-04-14 10:15:00|33739.08|33739.08|33752|33752|33756.3|33756.3|33739.08|33739.08|0
1649931600000|2022-04-14 10:20:00|33747.69|33747.69|33737.3|33737.3|33747.69|33747.69|33728.69|33728.69|0
1649931900000|2022-04-14 10:25:00|33745.91|33745.91|33739.83|33739.83|33771.75|33771.75|33739.83|33739.83|0
1649932200000|2022-04-14 10:30:00|33735.52|33735.52|33710.44|33710.44|33735.52|33735.52|33706.13|33706.13|0
1649932500000|2022-04-14 10:35:00|33706.13|33706.13|33695.74|33695.74|33710.44|33710.44|33695.74|33695.74|0
1649932800000|2022-04-14 10:40:00|33693.96|33693.96|33700.8|33700.8|33705.1|33705.1|33687.88|33687.88|0
1649933100000|2022-04-14 10:45:00|33705.1|33705.1|33704.35|33704.35|33731.97|33731.97|33704.35|33704.35|0
1649933400000|2022-04-14 10:50:00|33702.58|33702.58|33721.58|33721.58|33721.58|33721.58|33702.58|33702.58|0
1649933700000|2022-04-14 10:55:00|33725.13|33725.13|33709.41|33709.41|33730.19|33730.19|33709.41|33709.41|0
1649934000000|2022-04-14 11:00:00|33705.1|33705.1|33740.58|33740.58|33740.58|33740.58|33705.1|33705.1|0
1649934300000|2022-04-14 11:05:00|33738.8|33738.8|33700.05|33700.05|33738.8|33738.8|33695.74|33695.74|0
1649934600000|2022-04-14 11:10:00|33704.35|33704.35|33708.66|33708.66|33708.66|33708.66|33704.35|33704.35|0
1649934900000|2022-04-14 11:15:00|33712.97|33712.97|33706.13|33706.13|33719.05|33719.05|33706.13|33706.13|0
1649935200000|2022-04-14 11:20:00|33710.44|33710.44|33714.74|33714.74|33719.05|33719.05|33704.35|33704.35|0
1649935500000|2022-04-14 11:25:00|33719.05|33719.05|33700.05|33700.05|33723.36|33723.36|33700.05|33700.05|0
1649935800000|2022-04-14 11:30:00|33698.27|33698.27|33701.82|33701.82|33710.44|33710.44|33693.96|33693.96|0
1649936100000|2022-04-14 11:35:00|33697.52|33697.52|33713.99|33713.99|33713.99|33713.99|33697.52|33697.52|0
1649936400000|2022-04-14 11:40:00|33718.3|33718.3|33734.02|33734.02|33734.02|33734.02|33709.68|33709.68|0
1649936700000|2022-04-14 11:45:00|33732.24|33732.24|33703.6|33703.6|33732.24|33732.24|33694.99|33694.99|0
1649937000000|2022-04-14 11:50:00|33699.29|33699.29|33701.82|33701.82|33707.91|33707.91|33691.43|33691.43|0
1649937300000|2022-04-14 11:55:00|33703.6|33703.6|33716.52|33716.52|33716.52|33716.52|33699.29|33699.29|0
1649937600000|2022-04-14 12:00:00|33712.21|33712.21|33713.99|33713.99|33715.77|33715.77|33705.38|33705.38|0
1649937900000|2022-04-14 12:05:00|33712.21|33712.21|33697.52|33697.52|33713.99|33713.99|33697.52|33697.52|0
1649938200000|2022-04-14 12:10:00|33706.13|33706.13|33701.82|33701.82|33706.13|33706.13|33693.21|33693.21|0
1649938500000|2022-04-14 12:15:00|33706.13|33706.13|33695.74|33695.74|33706.13|33706.13|33695.74|33695.74|0
1649938800000|2022-04-14 12:20:00|33691.43|33691.43|33719.05|33719.05|33719.05|33719.05|33691.43|33691.43|0
1649939100000|2022-04-14 12:25:00|33710.44|33710.44|33718.3|33718.3|33719.05|33719.05|33710.44|33710.44|0
1649939400000|2022-04-14 12:30:00|33714.74|33714.74|33714.74|33714.74|33746.67|33746.67|33714.74|33714.74|0
1649939700000|2022-04-14 12:35:00|33723.36|33723.36|33719.05|33719.05|33727.66|33727.66|33714.74|33714.74|0
1649940000000|2022-04-14 12:40:00|33717.27|33717.27|33709.41|33709.41|33717.27|33717.27|33705.1|33705.1|0
1649940300000|2022-04-14 12:45:00|33711.19|33711.19|33721.58|33721.58|33731.97|33731.97|33706.88|33706.88|0
1649940600000|2022-04-14 12:50:00|33717.27|33717.27|33730.19|33730.19|33730.19|33730.19|33702.58|33702.58|0
1649940900000|2022-04-14 12:55:00|33725.88|33725.88|33742.36|33742.36|33742.36|33742.36|33719.05|33719.05|0
1649941200000|2022-04-14 13:00:00|33746.67|33746.67|33734.5|33734.5|33746.67|33746.67|33732.72|33732.72|0
1649941500000|2022-04-14 13:05:00|33736.27|33736.27|33723.36|33723.36|33736.27|33736.27|33723.36|33723.36|0
1649941800000|2022-04-14 13:10:00|33719.05|33719.05|33721.58|33721.58|33736.27|33736.27|33714.74|33714.74|0
1649942100000|2022-04-14 13:15:00|33723.36|33723.36|33727.66|33727.66|33731.97|33731.97|33723.36|33723.36|0
1649942400000|2022-04-14 13:20:00|33731.97|33731.97|33725.88|33725.88|33731.97|33731.97|33721.58|33721.58|0
1649942700000|2022-04-14 13:25:00|33730.19|33730.19|33757.81|33757.81|33757.81|33757.81|33721.58|33721.58|0
1649943000000|2022-04-14 13:30:00|33759.58|33759.58|33832.79|33832.79|33858.63|33858.63|33757.81|33757.81|0
1649943300000|2022-04-14 13:35:00|33837.1|33837.1|33925.28|33925.28|33938.2|33938.2|33832.79|33832.79|0
1649943600000|2022-04-14 13:40:00|33929.59|33929.59|33901.97|33901.97|33937.45|33937.45|33878.66|33878.66|0
1649943900000|2022-04-14 13:45:00|33900.19|33900.19|33895.14|33895.14|33917.42|33917.42|33876.13|33876.13|0
1649944200000|2022-04-14 13:50:00|33886.52|33886.52|33863.21|33863.21|33918.45|33918.45|33863.21|33863.21|0
1649944500000|2022-04-14 13:55:00|33867.52|33867.52|33961.78|33961.78|33961.78|33961.78|33857.13|33857.13|0
1649944800000|2022-04-14 14:00:00|33966.09|33966.09|33943.53|33943.53|33977.5|33977.5|33897.94|33897.94|0
1649945100000|2022-04-14 14:05:00|33934.92|33934.92|33995.76|33995.76|34008.68|34008.68|33934.92|33934.92|0
1649945400000|2022-04-14 14:10:00|33991.45|33991.45|33995.76|33995.76|34031.98|34031.98|33991.45|33991.45|0
1649945700000|2022-04-14 14:15:00|33991.45|33991.45|34001.84|34001.84|34001.84|34001.84|33978.53|33978.53|0
1649946000000|2022-04-14 14:20:00|34006.15|34006.15|34001.84|34001.84|34044.15|34044.15|33995|33995|0
1649946300000|2022-04-14 14:25:00|34006.15|34006.15|33973.47|33973.47|34007.92|34007.92|33964.86|33964.86|0
1649946600000|2022-04-14 14:30:00|33969.92|33969.92|33982.08|33982.08|33999.31|33999.31|33948.38|33948.38|0
1649946900000|2022-04-14 14:35:00|33986.39|33986.39|33976|33976|34006.15|34006.15|33965.61|33965.61|0
1649947200000|2022-04-14 14:40:00|33971.69|33971.69|34013.53|34013.53|34014.28|34014.28|33955.22|33955.22|0
1649947500000|2022-04-14 14:45:00|34017.83|34017.83|34082.43|34082.43|34112.58|34112.58|34004.64|34004.64|0
1649947800000|2022-04-14 14:50:00|34080.65|34080.65|34072.04|34072.04|34097.88|34097.88|34067.73|34067.73|0
1649948100000|2022-04-14 14:55:00|34067.73|34067.73|34039.85|34039.85|34076.35|34076.35|34031.23|34031.23|0
1649948400000|2022-04-14 15:00:00|34031.23|34031.23|33983.11|33983.11|34031.23|34031.23|33955.49|33955.49|0
1649948700000|2022-04-14 15:05:00|33987.42|33987.42|33996.03|33996.03|34004.64|34004.64|33962.33|33962.33|0
1649949000000|2022-04-14 15:10:00|34008.95|34008.95|34035.81|34035.81|34040.12|34040.12|34004.64|34004.64|0
1649949300000|2022-04-14 15:15:00|34031.51|34031.51|34025.42|34025.42|34044.43|34044.43|34016.81|34016.81|0
1649949600000|2022-04-14 15:20:00|34021.12|34021.12|33981.33|33981.33|34034.03|34034.03|33955.49|33955.49|0
1649949900000|2022-04-14 15:25:00|33977.03|33977.03|33972.72|33972.72|34023.92|34023.92|33964.11|33964.11|0
1650352500000|2022-04-19 07:15:00|34109.5|34109.5|34189.82|34189.82|34214.91|34214.91|34109.5|34109.5|0
1650352800000|2022-04-19 07:20:00|34181.21|34181.21|34119.14|34119.14|34201.24|34201.24|34119.14|34119.14|0
1650353100000|2022-04-19 07:25:00|34117.36|34117.36|34088.72|34088.72|34117.36|34117.36|34088.72|34088.72|0
1650353400000|2022-04-19 07:30:00|34051.74|34051.74|34039.57|34039.57|34064.66|34064.66|34012.98|34012.98|0
1650353700000|2022-04-19 07:35:00|34061.1|34061.1|34052.49|34052.49|34062.88|34062.88|34033.49|34033.49|0
1650354000000|2022-04-19 07:40:00|34048.19|34048.19|33984.34|33984.34|34065.41|34065.41|33984.34|33984.34|0
1650354300000|2022-04-19 07:45:00|33982.56|33982.56|33973.2|33973.2|34007.65|34007.65|33965.34|33965.34|0
1650354600000|2022-04-19 07:50:00|33969.64|33969.64|34007.65|34007.65|34027.41|34027.41|33967.87|33967.87|0
1650354900000|2022-04-19 07:55:00|34003.34|34003.34|33979.01|33979.01|34008.4|34008.4|33974.7|33974.7|0
1650355200000|2022-04-19 08:00:00|33983.32|33983.32|33971.15|33971.15|33983.32|33983.32|33958.98|33958.98|0
1650355500000|2022-04-19 08:05:00|33975.45|33975.45|33986.6|33986.6|33986.6|33986.6|33966.84|33966.84|0
1650355800000|2022-04-19 08:10:00|33990.15|33990.15|33975.45|33975.45|34029.93|34029.93|33975.45|33975.45|0
1650356100000|2022-04-19 08:15:00|33988.37|33988.37|33986.6|33986.6|34000.54|34000.54|33977.98|33977.98|0
1650356400000|2022-04-19 08:20:00|33984.82|33984.82|33969.1|33969.1|33991.66|33991.66|33969.1|33969.1|0
1650356700000|2022-04-19 08:25:00|33973.4|33973.4|33953.65|33953.65|33986.32|33986.32|33953.65|33953.65|0
1650357000000|2022-04-19 08:30:00|33957.96|33957.96|33953.65|33953.65|33957.96|33957.96|33940.73|33940.73|0
1650357300000|2022-04-19 08:35:00|33957.2|33957.2|33960.76|33960.76|33965.06|33965.06|33957.2|33957.2|0
1650357600000|2022-04-19 08:40:00|33965.06|33965.06|33966.84|33966.84|33966.84|33966.84|33965.06|33965.06|0
1650357900000|2022-04-19 08:45:00|33962.54|33962.54|33937.45|33937.45|33965.06|33965.06|33934.92|33934.92|0
1650358200000|2022-04-19 08:50:00|33941.75|33941.75|33949.62|33949.62|33949.62|33949.62|33937.45|33937.45|0
1650358500000|2022-04-19 08:55:00|33945.31|33945.31|33909.08|33909.08|33949.62|33949.62|33909.08|33909.08|0
1650358800000|2022-04-19 09:00:00|33900.47|33900.47|33952.14|33952.14|33952.14|33952.14|33896.16|33896.16|0
1650359100000|2022-04-19 09:05:00|33947.84|33947.84|33934.92|33934.92|33947.84|33947.84|33926.31|33926.31|0
1650359400000|2022-04-19 09:10:00|33939.23|33939.23|33941|33941|33947.84|33947.84|33917.69|33917.69|0
1650359700000|2022-04-19 09:15:00|33932.39|33932.39|33934.17|33934.17|33958.23|33958.23|33932.39|33932.39|0
1650360000000|2022-04-19 09:20:00|33932.39|33932.39|33917.69|33917.69|33941|33941|33913.39|33913.39|0
1650360300000|2022-04-19 09:25:00|33913.39|33913.39|33968.89|33968.89|33978.53|33978.53|33913.39|33913.39|0
1650360600000|2022-04-19 09:30:00|33964.59|33964.59|33969.92|33969.92|33974.22|33974.22|33951.67|33951.67|0
1650360900000|2022-04-19 09:35:00|33978.53|33978.53|33957.75|33957.75|33978.53|33978.53|33953.44|33953.44|0
1650361200000|2022-04-19 09:40:00|33961.3|33961.3|33978.53|33978.53|33982.84|33982.84|33961.3|33961.3|0
1650361500000|2022-04-19 09:45:00|33987.14|33987.14|33983.86|33983.86|33988.17|33988.17|33978.53|33978.53|0
1650361800000|2022-04-19 09:50:00|33988.92|33988.92|33972.45|33972.45|33988.92|33988.92|33966.36|33966.36|0
1650362100000|2022-04-19 09:55:00|33974.22|33974.22|33980.31|33980.31|33993.23|33993.23|33974.22|33974.22|0
1650362400000|2022-04-19 10:00:00|33988.92|33988.92|33986.39|33986.39|33990.7|33990.7|33984.61|33984.61|0
1650362700000|2022-04-19 10:05:00|33982.08|33982.08|33992.47|33992.47|33993.23|33993.23|33980.31|33980.31|0
1650363000000|2022-04-19 10:10:00|33996.78|33996.78|33974.22|33974.22|33996.78|33996.78|33970.67|33970.67|0
1650363300000|2022-04-19 10:15:00|33978.53|33978.53|33978.53|33978.53|33982.84|33982.84|33974.22|33974.22|0
1650363600000|2022-04-19 10:20:00|33980.31|33980.31|33977.78|33977.78|33986.39|33986.39|33971.69|33971.69|0
1650363900000|2022-04-19 10:25:00|33973.47|33973.47|33982.08|33982.08|33982.08|33982.08|33973.47|33973.47|0
1650364200000|2022-04-19 10:30:00|33986.39|33986.39|34055.09|34055.09|34059.39|34059.39|33986.39|33986.39|0
1650364500000|2022-04-19 10:35:00|34068.01|34068.01|34104.51|34104.51|34120.98|34120.98|34068.01|34068.01|0
1650364800000|2022-04-19 10:40:00|34108.82|34108.82|34089.81|34089.81|34108.82|34108.82|34063.97|34063.97|0
1650365100000|2022-04-19 10:45:00|34091.59|34091.59|34081.2|34081.2|34097.67|34097.67|34076.89|34076.89|0
1650365400000|2022-04-19 10:50:00|34094.12|34094.12|34116.68|34116.68|34120.98|34120.98|34094.12|34094.12|0
1650365700000|2022-04-19 10:55:00|34120.98|34120.98|34100.2|34100.2|34120.98|34120.98|34100.2|34100.2|0
1650366000000|2022-04-19 11:00:00|34096.65|34096.65|34094.12|34094.12|34100.96|34100.96|34088.04|34088.04|0
1650366300000|2022-04-19 11:05:00|34102.73|34102.73|34117.43|34117.43|34121.74|34121.74|34102.73|34102.73|0
1650366600000|2022-04-19 11:10:00|34113.12|34113.12|34121.74|34121.74|34126.04|34126.04|34107.04|34107.04|0
1650366900000|2022-04-19 11:15:00|34119.96|34119.96|34107.04|34107.04|34123.51|34123.51|34107.04|34107.04|0
1650367200000|2022-04-19 11:20:00|34108.82|34108.82|34094.87|34094.87|34108.82|34108.82|34094.87|34094.87|0
1650367500000|2022-04-19 11:25:00|34098.43|34098.43|34119.96|34119.96|34119.96|34119.96|34098.43|34098.43|0
1650367800000|2022-04-19 11:30:00|34121.74|34121.74|34127.82|34127.82|34132.13|34132.13|34121.74|34121.74|0
1650368100000|2022-04-19 11:35:00|34136.43|34136.43|34128.57|34128.57|34145.05|34145.05|34128.57|34128.57|0
1650368400000|2022-04-19 11:40:00|34132.88|34132.88|34128.57|34128.57|34140.74|34140.74|34128.57|34128.57|0
1650368700000|2022-04-19 11:45:00|34130.35|34130.35|34130.35|34130.35|34134.66|34134.66|34130.35|34130.35|0
1650369000000|2022-04-19 11:50:00|34128.57|34128.57|34156.19|34156.19|34156.19|34156.19|34128.57|34128.57|0
1650369300000|2022-04-19 11:55:00|34151.88|34151.88|34147.57|34147.57|34156.19|34156.19|34147.57|34147.57|0
1650369600000|2022-04-19 12:00:00|34143.27|34143.27|34143.27|34143.27|34147.57|34147.57|34143.27|34143.27|0
1650369900000|2022-04-19 12:05:00|34146.82|34146.82|34148.6|34148.6|34158.99|34158.99|34136.43|34136.43|0
1650370200000|2022-04-19 12:10:00|34146.82|34146.82|34130.35|34130.35|34146.82|34146.82|34130.35|34130.35|0
1650370500000|2022-04-19 12:15:00|34134.66|34134.66|34138.96|34138.96|34143.27|34143.27|34126.79|34126.79|0
1650370800000|2022-04-19 12:20:00|34134.66|34134.66|34134.66|34134.66|34136.43|34136.43|34131.1|34131.1|0
1650371100000|2022-04-19 12:25:00|34143.27|34143.27|34137.18|34137.18|34143.27|34143.27|34135.41|34135.41|0
1650371400000|2022-04-19 12:30:00|34138.96|34138.96|34121.74|34121.74|34143.27|34143.27|34117.43|34117.43|0
1650371700000|2022-04-19 12:35:00|34123.51|34123.51|34145.05|34145.05|34149.35|34149.35|34117.43|34117.43|0
1650372000000|2022-04-19 12:40:00|34149.35|34149.35|34140.74|34140.74|34149.35|34149.35|34136.43|34136.43|0
1650372300000|2022-04-19 12:45:00|34138.96|34138.96|34137.18|34137.18|34138.96|34138.96|34137.18|34137.18|0
1650372600000|2022-04-19 12:50:00|34135.41|34135.41|34139.71|34139.71|34139.71|34139.71|34135.41|34135.41|0
1650372900000|2022-04-19 12:55:00|34148.33|34148.33|34147.57|34147.57|34148.33|34148.33|34144.02|34144.02|0
1650373200000|2022-04-19 13:00:00|34145.8|34145.8|34143.27|34143.27|34147.57|34147.57|34137.94|34137.94|0
1650373500000|2022-04-19 13:05:00|34151.88|34151.88|34143.27|34143.27|34156.19|34156.19|34143.27|34143.27|0
1650373800000|2022-04-19 13:10:00|34134.66|34134.66|34143.27|34143.27|34147.57|34147.57|34134.66|34134.66|0
1650374100000|2022-04-19 13:15:00|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650374400000|2022-04-19 13:20:00|34145.8|34145.8|34157.96|34157.96|34157.96|34157.96|34145.8|34145.8|0
1650374700000|2022-04-19 13:25:00|34162.27|34162.27|34213.95|34213.95|34213.95|34213.95|34162.27|34162.27|0
1650375000000|2022-04-19 13:30:00|34215.73|34215.73|34230.42|34230.42|34249.43|34249.43|34202.81|34202.81|0
1650375300000|2022-04-19 13:35:00|34234.73|34234.73|34300.62|34300.62|34316.07|34316.07|34234.73|34234.73|0
1650375600000|2022-04-19 13:40:00|34304.93|34304.93|34239.04|34239.04|34304.93|34304.93|34232.2|34232.2|0
1650375900000|2022-04-19 13:45:00|34230.42|34230.42|34186.33|34186.33|34245.12|34245.12|34186.33|34186.33|0
1650376200000|2022-04-19 13:50:00|34194.95|34194.95|34216.48|34216.48|34244.09|34244.09|34194.95|34194.95|0
1650376500000|2022-04-19 13:55:00|34220.78|34220.78|34239.79|34239.79|34250.18|34250.18|34207.87|34207.87|0
1650376800000|2022-04-19 14:00:00|34244.09|34244.09|34269.93|34269.93|34269.93|34269.93|34231.17|34231.17|0
1650377100000|2022-04-19 14:05:00|34274.24|34274.24|34269.18|34269.18|34286.41|34286.41|34254.48|34254.48|0
1650377400000|2022-04-19 14:10:00|34270.96|34270.96|34271.71|34271.71|34286.41|34286.41|34267.4|34267.4|0
1650377700000|2022-04-19 14:15:00|34280.32|34280.32|34220.78|34220.78|34284.63|34284.63|34203.56|34203.56|0
1650378000000|2022-04-19 14:20:00|34216.48|34216.48|34222.56|34222.56|34237.26|34237.26|34216.48|34216.48|0
1650378300000|2022-04-19 14:25:00|34226.87|34226.87|34277.04|34277.04|34291.74|34291.74|34219.28|34219.28|0
1650378600000|2022-04-19 14:30:00|34272.74|34272.74|34231.45|34231.45|34272.74|34272.74|34213.2|34213.2|0
1650378900000|2022-04-19 14:35:00|34240.06|34240.06|34199.25|34199.25|34240.06|34240.06|34182.03|34182.03|0
1650379200000|2022-04-19 14:40:00|34194.95|34194.95|34213.95|34213.95|34232.95|34232.95|34194.95|34194.95|0
1650379500000|2022-04-19 14:45:00|34205.34|34205.34|34248.4|34248.4|34248.4|34248.4|34194.95|34194.95|0
1650379800000|2022-04-19 14:50:00|34244.09|34244.09|34199.25|34199.25|34248.4|34248.4|34199.25|34199.25|0
1650380100000|2022-04-19 14:55:00|34194.95|34194.95|34184.56|34184.56|34216.48|34216.48|34184.56|34184.56|0
1650380400000|2022-04-19 15:00:00|34180.25|34180.25|34192.42|34192.42|34196.72|34196.72|34148.33|34148.33|0
1650380700000|2022-04-19 15:05:00|34188.11|34188.11|34187.36|34187.36|34204.58|34204.58|34172.66|34172.66|0
1650381000000|2022-04-19 15:10:00|34191.66|34191.66|34183.05|34183.05|34202.05|34202.05|34183.05|34183.05|0
1650381300000|2022-04-19 15:15:00|34187.36|34187.36|34196.72|34196.72|34214.97|34214.97|34187.36|34187.36|0
1650381600000|2022-04-19 15:20:00|34192.42|34192.42|34168.35|34168.35|34192.42|34192.42|34157.96|34157.96|0
1650381900000|2022-04-19 15:25:00|34172.66|34172.66|34157.96|34157.96|34183.8|34183.8|34153.66|34153.66|0
1650438900000|2022-04-20 07:15:00|34233.02|34233.02|34234.8|34234.8|34252.02|34252.02|34182.85|34182.85|0
1650439200000|2022-04-20 07:20:00|34224.41|34224.41|34335.62|34335.62|34371.1|34371.1|34220.1|34220.1|0
1650439500000|2022-04-20 07:25:00|34337.4|34337.4|34387.3|34387.3|34401.24|34401.24|34333.09|34333.09|0
1650439800000|2022-04-20 07:30:00|34385.52|34385.52|34400.97|34400.97|34417.45|34417.45|34357.91|34357.91|0
1650440100000|2022-04-20 07:35:00|34396.67|34396.67|34388.05|34388.05|34403.77|34403.77|34370.07|34370.07|0
1650440400000|2022-04-20 07:40:00|34392.36|34392.36|34447.59|34447.59|34451.9|34451.9|34392.36|34392.36|0
1650440700000|2022-04-20 07:45:00|34451.9|34451.9|34504.12|34504.12|34523.12|34523.12|34451.9|34451.9|0
1650441000000|2022-04-20 07:50:00|34512.73|34512.73|34428.86|34428.86|34514.51|34514.51|34428.86|34428.86|0
1650441300000|2022-04-20 07:55:00|34441.78|34441.78|34434.67|34434.67|34445.06|34445.06|34413.89|34413.89|0
1650441600000|2022-04-20 08:00:00|34438.98|34438.98|34490.93|34490.93|34499.54|34499.54|34430.36|34430.36|0
1650441900000|2022-04-20 08:05:00|34486.62|34486.62|34515.26|34515.26|34523.12|34523.12|34478.76|34478.76|0
1650442200000|2022-04-20 08:10:00|34506.65|34506.65|34538.57|34538.57|34554.29|34554.29|34502.34|34502.34|0
1650442500000|2022-04-20 08:15:00|34542.88|34542.88|34481.56|34481.56|34542.88|34542.88|34456.48|34456.48|0
1650442800000|2022-04-20 08:20:00|34477.26|34477.26|34514.78|34514.78|34514.78|34514.78|34464.34|34464.34|0
1650443100000|2022-04-20 08:25:00|34519.09|34519.09|34552.52|34552.52|34561.13|34561.13|34510.48|34510.48|0
1650443400000|2022-04-20 08:30:00|34543.9|34543.9|34575.83|34575.83|34575.83|34575.83|34543.9|34543.9|0
1650443700000|2022-04-20 08:35:00|34571.52|34571.52|34587.99|34587.99|34590.52|34590.52|34568.99|34568.99|0
1650444000000|2022-04-20 08:40:00|34592.3|34592.3|34587.99|34587.99|34592.3|34592.3|34573.3|34573.3|0
1650444300000|2022-04-20 08:45:00|34579.38|34579.38|34527.43|34527.43|34579.38|34579.38|34527.43|34527.43|0
1650444600000|2022-04-20 08:50:00|34531.74|34531.74|34504.87|34504.87|34542.13|34542.13|34504.87|34504.87|0
1650444900000|2022-04-20 08:55:00|34513.49|34513.49|34493.73|34493.73|34515.26|34515.26|34479.03|34479.03|0
1650445200000|2022-04-20 09:00:00|34498.04|34498.04|34537.07|34537.07|34537.07|34537.07|34486.14|34486.14|0
1650445500000|2022-04-20 09:05:00|34545.68|34545.68|34549.24|34549.24|34553.54|34553.54|34519.84|34519.84|0
1650445800000|2022-04-20 09:10:00|34540.62|34540.62|34557.85|34557.85|34557.85|34557.85|34532.76|34532.76|0
1650446100000|2022-04-20 09:15:00|34562.16|34562.16|34527.16|34527.16|34562.16|34562.16|34505.63|34505.63|0
1650446400000|2022-04-20 09:20:00|34522.85|34522.85|34508.15|34508.15|34525.38|34525.38|34487.37|34487.37|0
1650446700000|2022-04-20 09:25:00|34499.54|34499.54|34495.99|34495.99|34510.68|34510.68|34487.37|34487.37|0
1650447000000|2022-04-20 09:30:00|34497.76|34497.76|34507.13|34507.13|34519.3|34519.3|34495.99|34495.99|0
1650447300000|2022-04-20 09:35:00|34502.82|34502.82|34492.43|34492.43|34502.82|34502.82|34467.35|34467.35|0
1650447600000|2022-04-20 09:40:00|34490.66|34490.66|34471.65|34471.65|34490.66|34490.66|34458.73|34458.73|0
1650447900000|2022-04-20 09:45:00|34475.96|34475.96|34444.79|34444.79|34480.27|34480.27|34440.48|34440.48|0
1650448200000|2022-04-20 09:50:00|34436.18|34436.18|34446.57|34446.57|34455.18|34455.18|34431.87|34431.87|0
1650448500000|2022-04-20 09:55:00|34442.26|34442.26|34458.73|34458.73|34469.88|34469.88|34442.26|34442.26|0
1650448800000|2022-04-20 10:00:00|34467.35|34467.35|34475.96|34475.96|34475.96|34475.96|34456.96|34456.96|0
1650449100000|2022-04-20 10:05:00|34467.35|34467.35|34431.12|34431.12|34467.35|34467.35|34429.34|34429.34|0
1650449400000|2022-04-20 10:10:00|34422.5|34422.5|34415.67|34415.67|34424.28|34424.28|34411.36|34411.36|0
1650449700000|2022-04-20 10:15:00|34419.97|34419.97|34431.12|34431.12|34439.73|34439.73|34419.97|34419.97|0
1650450000000|2022-04-20 10:20:00|34434.67|34434.67|34456.96|34456.96|34467.35|34467.35|34434.67|34434.67|0
1650450300000|2022-04-20 10:25:00|34465.57|34465.57|34424.28|34424.28|34465.57|34465.57|34424.28|34424.28|0
1650450600000|2022-04-20 10:30:00|34407.06|34407.06|34447.59|34447.59|34447.59|34447.59|34407.06|34407.06|0
1650450900000|2022-04-20 10:35:00|34443.28|34443.28|34398.44|34398.44|34451.15|34451.15|34392.36|34392.36|0
1650451200000|2022-04-20 10:40:00|34407.06|34407.06|34413.89|34413.89|34415.67|34415.67|34407.06|34407.06|0
1650451500000|2022-04-20 10:45:00|34411.36|34411.36|34396.67|34396.67|34428.59|34428.59|34396.67|34396.67|0
1650451800000|2022-04-20 10:50:00|34405.28|34405.28|34413.14|34413.14|34426.06|34426.06|34405.28|34405.28|0
1650452100000|2022-04-20 10:55:00|34404.53|34404.53|34405.28|34405.28|34427.84|34427.84|34404.53|34404.53|0
1650452400000|2022-04-20 11:00:00|34400.97|34400.97|34367.27|34367.27|34400.97|34400.97|34367.27|34367.27|0
1650452700000|2022-04-20 11:05:00|34375.88|34375.88|34380.19|34380.19|34380.19|34380.19|34367.27|34367.27|0
1650453000000|2022-04-20 11:10:00|34378.41|34378.41|34358.66|34358.66|34378.41|34378.41|34358.66|34358.66|0
1650453300000|2022-04-20 11:15:00|34356.88|34356.88|34337.88|34337.88|34356.88|34356.88|34335.35|34335.35|0
1650453600000|2022-04-20 11:20:00|34336.1|34336.1|34342.19|34342.19|34346.49|34346.49|34323.18|34323.18|0
1650453900000|2022-04-20 11:25:00|34343.96|34343.96|34356.88|34356.88|34356.88|34356.88|34343.96|34343.96|0
1650454200000|2022-04-20 11:30:00|34352.58|34352.58|34359.68|34359.68|34359.68|34359.68|34348.27|34348.27|0
1650454500000|2022-04-20 11:35:00|34363.99|34363.99|34370.83|34370.83|34381.22|34381.22|34363.99|34363.99|0
1650454800000|2022-04-20 11:40:00|34369.05|34369.05|34394.14|34394.14|34394.14|34394.14|34369.05|34369.05|0
1650455100000|2022-04-20 11:45:00|34385.52|34385.52|34406.3|34406.3|34406.3|34406.3|34376.91|34376.91|0
1650455400000|2022-04-20 11:50:00|34397.69|34397.69|34394.14|34394.14|34397.69|34397.69|34348.27|34348.27|0
1650455700000|2022-04-20 11:55:00|34402.75|34402.75|34407.06|34407.06|34419.97|34419.97|34402.75|34402.75|0
1650456000000|2022-04-20 12:00:00|34398.44|34398.44|34402.75|34402.75|34408.83|34408.83|34389.83|34389.83|0
1650456300000|2022-04-20 12:05:00|34394.14|34394.14|34395.16|34395.16|34395.16|34395.16|34386.28|34386.28|0
1650456600000|2022-04-20 12:10:00|34399.47|34399.47|34389.83|34389.83|34399.47|34399.47|34381.22|34381.22|0
1650456900000|2022-04-20 12:15:00|34388.05|34388.05|34398.44|34398.44|34402.75|34402.75|34383.75|34383.75|0
1650457200000|2022-04-20 12:20:00|34394.14|34394.14|34383.75|34383.75|34402.75|34402.75|34383.75|34383.75|0
1650457500000|2022-04-20 12:25:00|34385.52|34385.52|34404.53|34404.53|34404.53|34404.53|34385.52|34385.52|0
1650457800000|2022-04-20 12:30:00|34408.83|34408.83|34400.22|34400.22|34423.53|34423.53|34395.91|34395.91|0
1650458100000|2022-04-20 12:35:00|34404.53|34404.53|34386.28|34386.28|34406.3|34406.3|34386.28|34386.28|0
1650458400000|2022-04-20 12:40:00|34377.66|34377.66|34394.14|34394.14|34398.44|34398.44|34373.36|34373.36|0
1650458700000|2022-04-20 12:45:00|34389.83|34389.83|34376.91|34376.91|34389.83|34389.83|34363.99|34363.99|0
1650459000000|2022-04-20 12:50:00|34382.99|34382.99|34404.53|34404.53|34404.53|34404.53|34376.91|34376.91|0
1650459300000|2022-04-20 12:55:00|34394.14|34394.14|34371.58|34371.58|34394.14|34394.14|34371.58|34371.58|0
1650459600000|2022-04-20 13:00:00|34367.27|34367.27|34353.6|34353.6|34376.91|34376.91|34353.6|34353.6|0
1650459900000|2022-04-20 13:05:00|34349.29|34349.29|34365.77|34365.77|34365.77|34365.77|34336.37|34336.37|0
1650460200000|2022-04-20 13:10:00|34370.07|34370.07|34350.05|34350.05|34374.38|34374.38|34345.74|34345.74|0
1650460500000|2022-04-20 13:15:00|34345.74|34345.74|34367.27|34367.27|34375.88|34375.88|34337.88|34337.88|0
1650460800000|2022-04-20 13:20:00|34362.97|34362.97|34360.44|34360.44|34366.52|34366.52|34360.44|34360.44|0
1650461100000|2022-04-20 13:25:00|34362.21|34362.21|34371.58|34371.58|34371.58|34371.58|34358.66|34358.66|0
1650461400000|2022-04-20 13:30:00|34380.19|34380.19|34395.64|34395.64|34418.95|34418.95|34295.57|34295.57|0
1650461700000|2022-04-20 13:35:00|34391.33|34391.33|34425.03|34425.03|34429.34|34429.34|34382.72|34382.72|0
1650462000000|2022-04-20 13:40:00|34420.73|34420.73|34390.31|34390.31|34427.56|34427.56|34377.39|34377.39|0
1650462300000|2022-04-20 13:45:00|34381.7|34381.7|34389.28|34389.28|34398.92|34398.92|34359.89|34359.89|0
1650462600000|2022-04-20 13:50:00|34380.67|34380.67|34397.14|34397.14|34430.84|34430.84|34361.67|34361.67|0
1650462900000|2022-04-20 13:55:00|34401.45|34401.45|34411.84|34411.84|34414.37|34414.37|34384.22|34384.22|0
1650463200000|2022-04-20 14:00:00|34410.1|34410.1|34427.3|34427.3|34430.8|34430.8|34401.4|34401.4|0
1650463500000|2022-04-20 14:05:00|34429.1|34429.1|34491.1|34491.1|34510.1|34510.1|34423|34423|0
1650463800000|2022-04-20 14:10:00|34492.9|34492.9|34510.9|34510.9|34521.3|34521.3|34484.3|34484.3|0
1650464100000|2022-04-20 14:15:00|34502.28|34502.28|34471.11|34471.11|34506.58|34506.58|34456.41|34456.41|0
1650464400000|2022-04-20 14:20:00|34475.41|34475.41|34475.41|34475.41|34494.42|34494.42|34459.96|34459.96|0
1650464700000|2022-04-20 14:25:00|34488.33|34488.33|34477.94|34477.94|34488.33|34488.33|34466.8|34466.8|0
1650465000000|2022-04-20 14:30:00|34479.72|34479.72|34452.1|34452.1|34488.33|34488.33|34446.02|34446.02|0
1650465300000|2022-04-20 14:35:00|34447.8|34447.8|34450.33|34450.33|34453.88|34453.88|34420.18|34420.18|0
1650465600000|2022-04-20 14:40:00|34446.02|34446.02|34453.88|34453.88|34459.96|34459.96|34437.41|34437.41|0
1650465900000|2022-04-20 14:45:00|34455.66|34455.66|34445.27|34445.27|34459.96|34459.96|34440.96|34440.96|0
1650466200000|2022-04-20 14:50:00|34440.96|34440.96|34432.35|34432.35|34440.96|34440.96|34419.43|34419.43|0
1650466500000|2022-04-20 14:55:00|34436.65|34436.65|34417.65|34417.65|34440.96|34440.96|34417.65|34417.65|0
1650466800000|2022-04-20 15:00:00|34426.26|34426.26|34450.6|34450.6|34454.91|34454.91|34417.65|34417.65|0
1650467100000|2022-04-20 15:05:00|34446.29|34446.29|34475.69|34475.69|34486.08|34486.08|34439.46|34439.46|0
1650467400000|2022-04-20 15:10:00|34479.99|34479.99|34532.7|34532.7|34540.56|34540.56|34479.99|34479.99|0
1650467700000|2022-04-20 15:15:00|34530.92|34530.92|34520.53|34520.53|34530.92|34530.92|34492.16|34492.16|0
1650468000000|2022-04-20 15:20:00|34522.31|34522.31|34513.69|34513.69|34541.31|34541.31|34513.69|34513.69|0
1650468300000|2022-04-20 15:25:00|34518|34518|34549.92|34549.92|34549.92|34549.92|34508.36|34508.36|0
1650525300000|2022-04-21 07:15:00|34278.21|34278.21|34279.98|34279.98|34286.07|34286.07|34212.58|34212.58|0
1650525600000|2022-04-21 07:20:00|34284.29|34284.29|34369.19|34369.19|34371.72|34371.72|34275.68|34275.68|0
1650525900000|2022-04-21 07:25:00|34383.88|34383.88|34293.93|34293.93|34383.88|34383.88|34293.93|34293.93|0
1650526200000|2022-04-21 07:30:00|34302.54|34302.54|34287.09|34287.09|34312.18|34312.18|34268.09|34268.09|0
1650526500000|2022-04-21 07:35:00|34283.54|34283.54|34300.01|34300.01|34324.35|34324.35|34283.54|34283.54|0
1650526800000|2022-04-21 07:40:00|34304.32|34304.32|34284.56|34284.56|34310.4|34310.4|34267.34|34267.34|0
1650527100000|2022-04-21 07:45:00|34288.87|34288.87|34310.4|34310.4|34310.4|34310.4|34288.87|34288.87|0
1650527400000|2022-04-21 07:50:00|34301.79|34301.79|34263.78|34263.78|34306.1|34306.1|34259.48|34259.48|0
1650527700000|2022-04-21 07:55:00|34268.09|34268.09|34278.48|34278.48|34291.4|34291.4|34266.31|34266.31|0
1650528000000|2022-04-21 08:00:00|34282.79|34282.79|34285.31|34285.31|34301.79|34301.79|34272.4|34272.4|0
1650528300000|2022-04-21 08:05:00|34289.62|34289.62|34291.4|34291.4|34312.18|34312.18|34287.09|34287.09|0
1650528600000|2022-04-21 08:10:00|34287.84|34287.84|34297.21|34297.21|34302.54|34302.54|34283.54|34283.54|0
1650528900000|2022-04-21 08:15:00|34300.76|34300.76|34269.59|34269.59|34305.82|34305.82|34269.59|34269.59|0
1650529200000|2022-04-21 08:20:00|34278.21|34278.21|34262.76|34262.76|34281.76|34281.76|34262.76|34262.76|0
1650529500000|2022-04-21 08:25:00|34267.06|34267.06|34283.54|34283.54|34283.54|34283.54|34267.06|34267.06|0
1650529800000|2022-04-21 08:30:00|34279.23|34279.23|34327.9|34327.9|34341.85|34341.85|34279.23|34279.23|0
1650530100000|2022-04-21 08:35:00|34332.21|34332.21|34301.04|34301.04|34332.21|34332.21|34301.04|34301.04|0
1650530400000|2022-04-21 08:40:00|34296.73|34296.73|34271.64|34271.64|34296.73|34296.73|34249.09|34249.09|0
1650530700000|2022-04-21 08:45:00|34273.42|34273.42|34295.98|34295.98|34304.59|34304.59|34273.42|34273.42|0
1650531000000|2022-04-21 08:50:00|34304.59|34304.59|34299.53|34299.53|34312.45|34312.45|34283.06|34283.06|0
1650531300000|2022-04-21 08:55:00|34303.84|34303.84|34266.58|34266.58|34303.84|34303.84|34257.97|34257.97|0
1650531600000|2022-04-21 09:00:00|34275.2|34275.2|34236.44|34236.44|34283.06|34283.06|34234.66|34234.66|0
1650531900000|2022-04-21 09:05:00|34227.83|34227.83|34188.8|34188.8|34234.66|34234.66|34188.8|34188.8|0
1650532200000|2022-04-21 09:10:00|34184.49|34184.49|34209.58|34209.58|34209.58|34209.58|34178.41|34178.41|0
1650532500000|2022-04-21 09:15:00|34213.88|34213.88|34224.27|34224.27|34232.89|34232.89|34193.1|34193.1|0
1650532800000|2022-04-21 09:20:00|34219.97|34219.97|34265.56|34265.56|34273.42|34273.42|34219.97|34219.97|0
1650533100000|2022-04-21 09:25:00|34269.87|34269.87|34280.26|34280.26|34291.4|34291.4|34265.56|34265.56|0
1650533400000|2022-04-21 09:30:00|34284.56|34284.56|34298.51|34298.51|34298.51|34298.51|34267.34|34267.34|0
1650533700000|2022-04-21 09:35:00|34294.2|34294.2|34255.44|34255.44|34300.28|34300.28|34246.83|34246.83|0
1650534000000|2022-04-21 09:40:00|34251.14|34251.14|34278.75|34278.75|34297.76|34297.76|34251.14|34251.14|0
1650534300000|2022-04-21 09:45:00|34270.14|34270.14|34323.59|34323.59|34327.9|34327.9|34270.14|34270.14|0
1650534600000|2022-04-21 09:50:00|34325.37|34325.37|34398.1|34398.1|34398.1|34398.1|34322.84|34322.84|0
1650534900000|2022-04-21 09:55:00|34401.66|34401.66|34393.8|34393.8|34412.05|34412.05|34380.88|34380.88|0
1650535200000|2022-04-21 10:00:00|34398.1|34398.1|34436.11|34436.11|34442.19|34442.19|34389.49|34389.49|0
1650535500000|2022-04-21 10:05:00|34444.72|34444.72|34429.27|34429.27|34444.72|34444.72|34405.96|34405.96|0
1650535800000|2022-04-21 10:10:00|34414.58|34414.58|34414.58|34414.58|34420.66|34420.66|34397.35|34397.35|0
1650536100000|2022-04-21 10:15:00|34418.88|34418.88|34402.41|34402.41|34418.88|34418.88|34402.41|34402.41|0
1650536400000|2022-04-21 10:20:00|34398.1|34398.1|34389.49|34389.49|34399.88|34399.88|34389.49|34389.49|0
1650536700000|2022-04-21 10:25:00|34385.94|34385.94|34357.02|34357.02|34385.94|34385.94|34343.35|34343.35|0
1650537000000|2022-04-21 10:30:00|34358.8|34358.8|34397.35|34397.35|34408.49|34408.49|34357.02|34357.02|0
1650537300000|2022-04-21 10:35:00|34405.96|34405.96|34405.96|34405.96|34422.44|34422.44|34405.96|34405.96|0
1650537600000|2022-04-21 10:40:00|34401.66|34401.66|34392.02|34392.02|34401.66|34401.66|34382.65|34382.65|0
1650537900000|2022-04-21 10:45:00|34390.24|34390.24|34394.55|34394.55|34394.55|34394.55|34379.85|34379.85|0
1650538200000|2022-04-21 10:50:00|34398.85|34398.85|34494.14|34494.14|34494.14|34494.14|34398.85|34398.85|0
1650538500000|2022-04-21 10:55:00|34495.92|34495.92|34418.13|34418.13|34504.53|34504.53|34395.57|34395.57|0
1650538800000|2022-04-21 11:00:00|34409.52|34409.52|34488.06|34488.06|34509.59|34509.59|34396.6|34396.6|0
1650539100000|2022-04-21 11:05:00|34505.29|34505.29|34547.12|34547.12|34553.48|34553.48|34504.53|34504.53|0
1650539400000|2022-04-21 11:10:00|34542.81|34542.81|34496.19|34496.19|34542.81|34542.81|34487.58|34487.58|0
1650539700000|2022-04-21 11:15:00|34500.5|34500.5|34520.25|34520.25|34520.25|34520.25|34500.5|34500.5|0
1650540000000|2022-04-21 11:20:00|34524.56|34524.56|34535.7|34535.7|34535.7|34535.7|34521.01|34521.01|0
1650540300000|2022-04-21 11:25:00|34531.4|34531.4|34518.48|34518.48|34537.48|34537.48|34508.09|34508.09|0
1650540600000|2022-04-21 11:30:00|34522.78|34522.78|34534.2|34534.2|34538.51|34538.51|34521.28|34521.28|0
1650540900000|2022-04-21 11:35:00|34530.65|34530.65|34528.12|34528.12|34547.12|34547.12|34528.12|34528.12|0
1650541200000|2022-04-21 11:40:00|34526.34|34526.34|34533.17|34533.17|34537.48|34537.48|34505.56|34505.56|0
1650541500000|2022-04-21 11:45:00|34534.95|34534.95|34562.57|34562.57|34562.57|34562.57|34530.65|34530.65|0
1650541800000|2022-04-21 11:50:00|34569.68|34569.68|34640.63|34640.63|34640.63|34640.63|34569.68|34569.68|0
1650542100000|2022-04-21 11:55:00|34628.46|34628.46|34626.69|34626.69|34628.46|34628.46|34609.46|34609.46|0
1650542400000|2022-04-21 12:00:00|34635.3|34635.3|34633.52|34633.52|34643.91|34643.91|34626.69|34626.69|0
1650542700000|2022-04-21 12:05:00|34624.91|34624.91|34652.52|34652.52|34671.53|34671.53|34624.91|34624.91|0
1650543000000|2022-04-21 12:10:00|34648.22|34648.22|34658.61|34658.61|34665.44|34665.44|34644.66|34644.66|0
1650543300000|2022-04-21 12:15:00|34654.3|34654.3|34616.3|34616.3|34654.3|34654.3|34605.91|34605.91|0
1650543600000|2022-04-21 12:20:00|34607.68|34607.68|34650|34650|34650|34650|34592.99|34592.99|0
1650543900000|2022-04-21 12:25:00|34648.22|34648.22|34644.94|34644.94|34648.22|34648.22|34628.46|34628.46|0
1650544200000|2022-04-21 12:30:00|34646.71|34646.71|34656.83|34656.83|34678.36|34678.36|34646.71|34646.71|0
1650544500000|2022-04-21 12:35:00|34661.14|34661.14|34643.91|34643.91|34661.14|34661.14|34636.05|34636.05|0
1650544800000|2022-04-21 12:40:00|34648.22|34648.22|34603.38|34603.38|34652.52|34652.52|34603.38|34603.38|0
1650545100000|2022-04-21 12:45:00|34599.82|34599.82|34630.99|34630.99|34635.3|34635.3|34597.29|34597.29|0
1650545400000|2022-04-21 12:50:00|34639.61|34639.61|34673.3|34673.3|34673.3|34673.3|34639.61|34639.61|0
1650545700000|2022-04-21 12:55:00|34669|34669|34646.71|34646.71|34675.08|34675.08|34646.71|34646.71|0
1650546000000|2022-04-21 13:00:00|34651.02|34651.02|34663.94|34663.94|34668.25|34668.25|34646.71|34646.71|0
1650546300000|2022-04-21 13:05:00|34668.25|34668.25|34628.46|34628.46|34668.25|34668.25|34613.77|34613.77|0
1650546600000|2022-04-21 13:10:00|34632.77|34632.77|34647.47|34647.47|34653.55|34653.55|34628.46|34628.46|0
1650546900000|2022-04-21 13:15:00|34651.77|34651.77|34640.63|34640.63|34663.94|34663.94|34636.32|34636.32|0
1650547200000|2022-04-21 13:20:00|34657.86|34657.86|34649.24|34649.24|34668.25|34668.25|34649.24|34649.24|0
1650547500000|2022-04-21 13:25:00|34643.16|34643.16|34630.99|34630.99|34662.16|34662.16|34626.69|34626.69|0
1650547800000|2022-04-21 13:30:00|34632.77|34632.77|34625.66|34625.66|34696.61|34696.61|34614.52|34614.52|0
1650548100000|2022-04-21 13:35:00|34617.05|34617.05|34581.84|34581.84|34617.05|34617.05|34567.15|34567.15|0
1650548400000|2022-04-21 13:40:00|34573.23|34573.23|34587.93|34587.93|34606.93|34606.93|34562.09|34562.09|0
1650548700000|2022-04-21 13:45:00|34592.23|34592.23|34673.3|34673.3|34677.61|34677.61|34583.62|34583.62|0
1650549000000|2022-04-21 13:50:00|34686.22|34686.22|34667.22|34667.22|34688|34688|34645.69|34645.69|0
1650549300000|2022-04-21 13:55:00|34669|34669|34681.92|34681.92|34696.61|34696.61|34658.61|34658.61|0
1650549600000|2022-04-21 14:00:00|34677.61|34677.61|34712.06|34712.06|34712.06|34712.06|34677.61|34677.61|0
1650549900000|2022-04-21 14:05:00|34716.37|34716.37|34680.14|34680.14|34722.45|34722.45|34671.53|34671.53|0
1650550200000|2022-04-21 14:10:00|34671.53|34671.53|34726.76|34726.76|34735.37|34735.37|34654.3|34654.3|0
1650550500000|2022-04-21 14:15:00|34722.45|34722.45|34697.37|34697.37|34754.38|34754.38|34693.06|34693.06|0
1650550800000|2022-04-21 14:20:00|34710.29|34710.29|34750.07|34750.07|34767.3|34767.3|34710.29|34710.29|0
1650551100000|2022-04-21 14:25:00|34748.29|34748.29|34695.59|34695.59|34748.29|34748.29|34695.59|34695.59|0
1650551400000|2022-04-21 14:30:00|34697.37|34697.37|34764.77|34764.77|34769.07|34769.07|34691.28|34691.28|0
1650551700000|2022-04-21 14:35:00|34760.46|34760.46|34758.68|34758.68|34764.77|34764.77|34735.37|34735.37|0
1650552000000|2022-04-21 14:40:00|34762.99|34762.99|34754.38|34754.38|34784.52|34784.52|34748.29|34748.29|0
1650552300000|2022-04-21 14:45:00|34758.68|34758.68|34785.55|34785.55|34785.55|34785.55|34754.38|34754.38|0
1650552600000|2022-04-21 14:50:00|34787.32|34787.32|34780.49|34780.49|34793.41|34793.41|34780.49|34780.49|0
1650552900000|2022-04-21 14:55:00|34776.18|34776.18|34757.93|34757.93|34795.94|34795.94|34757.93|34757.93|0
1650553200000|2022-04-21 15:00:00|34753.62|34753.62|34731.07|34731.07|34775.16|34775.16|34726.76|34726.76|0
1650553500000|2022-04-21 15:05:00|34726.76|34726.76|34764.01|34764.01|34772.63|34772.63|34722.45|34722.45|0
1650553800000|2022-04-21 15:10:00|34759.71|34759.71|34745.76|34745.76|34775.16|34775.16|34741.46|34741.46|0
1650554100000|2022-04-21 15:15:00|34741.46|34741.46|34746.52|34746.52|34746.52|34746.52|34728.54|34728.54|0
1650554400000|2022-04-21 15:20:00|34742.21|34742.21|34743.99|34743.99|34755.13|34755.13|34731.82|34731.82|0
1650554700000|2022-04-21 15:25:00|34748.29|34748.29|34751.09|34751.09|34765.52|34765.52|34737.9|34737.9|0
1650611700000|2022-04-22 07:15:00|35013.04|35013.04|35047.01|35047.01|35064.24|35064.24|34987.95|34987.95|0
1650612000000|2022-04-22 07:20:00|35034.09|35034.09|35012.56|35012.56|35049.81|35049.81|34999.64|34999.64|0
1650612300000|2022-04-22 07:25:00|35014.34|35014.34|35056.92|35056.92|35084.54|35084.54|35010.78|35010.78|0
1650612600000|2022-04-22 07:30:00|35044|35044|35126.1|35126.1|35136.49|35136.49|35026.78|35026.78|0
1650612900000|2022-04-22 07:35:00|35129.65|35129.65|35158.02|35158.02|35158.02|35158.02|35077.7|35077.7|0
1650613200000|2022-04-22 07:40:00|35153.71|35153.71|35177.78|35177.78|35182.08|35182.08|35131.16|35131.16|0
1650613500000|2022-04-22 07:45:00|35196.03|35196.03|35159.8|35159.8|35204.64|35204.64|35159.8|35159.8|0
1650613800000|2022-04-22 07:50:00|35168.41|35168.41|35221.11|35221.11|35231.5|35231.5|35168.41|35168.41|0
1650614100000|2022-04-22 07:55:00|35219.34|35219.34|35207.17|35207.17|35227.95|35227.95|35191.72|35191.72|0
1650614400000|2022-04-22 08:00:00|35215.78|35215.78|35274.57|35274.57|35283.18|35283.18|35211.48|35211.48|0
1650614700000|2022-04-22 08:05:00|35270.26|35270.26|35233.28|35233.28|35303.96|35303.96|35233.28|35233.28|0
1650615000000|2022-04-22 08:10:00|35246.2|35246.2|35219.34|35219.34|35273.82|35273.82|35210.72|35210.72|0
1650615300000|2022-04-22 08:15:00|35223.64|35223.64|35216.53|35216.53|35233.01|35233.01|35201.09|35201.09|0
1650615600000|2022-04-22 08:20:00|35220.84|35220.84|35220.09|35220.09|35222.62|35222.62|35188.17|35188.17|0
1650615900000|2022-04-22 08:25:00|35215.78|35215.78|35246.95|35246.95|35259.87|35259.87|35215.78|35215.78|0
1650616200000|2022-04-22 08:30:00|35251.26|35251.26|35239.09|35239.09|35270.26|35270.26|35234.79|35234.79|0
1650616500000|2022-04-22 08:35:00|35243.4|35243.4|35226.92|35226.92|35246.95|35246.95|35226.92|35226.92|0
1650616800000|2022-04-22 08:40:00|35231.23|35231.23|35198.56|35198.56|35231.23|35231.23|35198.56|35198.56|0
1650617100000|2022-04-22 08:45:00|35196.78|35196.78|35183.86|35183.86|35209.7|35209.7|35183.86|35183.86|0
1650617400000|2022-04-22 08:50:00|35188.17|35188.17|35155.22|35155.22|35192.47|35192.47|35139.77|35139.77|0
1650617700000|2022-04-22 08:55:00|35159.52|35159.52|35154.47|35154.47|35182.83|35182.83|35154.47|35154.47|0
1650618000000|2022-04-22 09:00:00|35152.69|35152.69|35176|35176|35193.22|35193.22|35131.16|35131.16|0
1650618300000|2022-04-22 09:05:00|35174.22|35174.22|35159.52|35159.52|35188.92|35188.92|35150.91|35150.91|0
1650618600000|2022-04-22 09:10:00|35150.91|35150.91|35121.52|35121.52|35150.91|35150.91|35117.21|35117.21|0
1650618900000|2022-04-22 09:15:00|35112.91|35112.91|35088.57|35088.57|35112.91|35112.91|35087.07|35087.07|0
1650619200000|2022-04-22 09:20:00|35086.79|35086.79|35110.1|35110.1|35110.1|35110.1|35086.79|35086.79|0
1650619500000|2022-04-22 09:25:00|35118.72|35118.72|35151.66|35151.66|35159.52|35159.52|35113.66|35113.66|0
1650619800000|2022-04-22 09:30:00|35149.89|35149.89|35127.33|35127.33|35160.28|35160.28|35123.02|35123.02|0
1650620100000|2022-04-22 09:35:00|35118.72|35118.72|35135.19|35135.19|35135.19|35135.19|35114.41|35114.41|0
1650620400000|2022-04-22 09:40:00|35143.8|35143.8|35136.97|35136.97|35143.8|35143.8|35129.11|35129.11|0
1650620700000|2022-04-22 09:45:00|35141.27|35141.27|35103.27|35103.27|35147.36|35147.36|35094.65|35094.65|0
1650621000000|2022-04-22 09:50:00|35098.96|35098.96|35098.96|35098.96|35098.96|35098.96|35084.26|35084.26|0
1650621300000|2022-04-22 09:55:00|35107.57|35107.57|35082.49|35082.49|35107.57|35107.57|35078.93|35078.93|0
1650621600000|2022-04-22 10:00:00|35084.26|35084.26|35145.58|35145.58|35149.89|35149.89|35084.26|35084.26|0
1650621900000|2022-04-22 10:05:00|35141.27|35141.27|35119.74|35119.74|35143.05|35143.05|35119.74|35119.74|0
1650622200000|2022-04-22 10:10:00|35124.05|35124.05|35124.05|35124.05|35128.35|35128.35|35117.96|35117.96|0
1650622500000|2022-04-22 10:15:00|35115.44|35115.44|35163.08|35163.08|35163.08|35163.08|35115.44|35115.44|0
1650622800000|2022-04-22 10:20:00|35171.69|35171.69|35165.88|35165.88|35174.49|35174.49|35158.77|35158.77|0
1650623100000|2022-04-22 10:25:00|35159.8|35159.8|35118.99|35118.99|35159.8|35159.8|35114.68|35114.68|0
1650623400000|2022-04-22 10:30:00|35123.3|35123.3|35107.57|35107.57|35124.05|35124.05|35091.1|35091.1|0
1650623700000|2022-04-22 10:35:00|35103.27|35103.27|35093.15|35093.15|35106.82|35106.82|35089.6|35089.6|0
1650624000000|2022-04-22 10:40:00|35097.46|35097.46|35095.68|35095.68|35108.6|35108.6|35091.37|35091.37|0
1650624300000|2022-04-22 10:45:00|35091.37|35091.37|35093.9|35093.9|35099.99|35099.99|35089.6|35089.6|0
1650624600000|2022-04-22 10:50:00|35089.6|35089.6|35080.98|35080.98|35089.6|35089.6|35064.51|35064.51|0
1650624900000|2022-04-22 10:55:00|35076.68|35076.68|35061.23|35061.23|35076.68|35076.68|35047.28|35047.28|0
1650625200000|2022-04-22 11:00:00|35056.92|35056.92|35020.69|35020.69|35059.45|35059.45|35007.77|35007.77|0
1650625500000|2022-04-22 11:05:00|35025|35025|35051.11|35051.11|35064.03|35064.03|35025|35025|0
1650625800000|2022-04-22 11:10:00|35052.89|35052.89|35014.13|35014.13|35052.89|35052.89|35014.13|35014.13|0
1650626100000|2022-04-22 11:15:00|35018.44|35018.44|35024.25|35024.25|35028.55|35028.55|35007.02|35007.02|0
1650626400000|2022-04-22 11:20:00|35027.8|35027.8|35039.97|35039.97|35045.03|35045.03|35027.8|35027.8|0
1650626700000|2022-04-22 11:25:00|35035.66|35035.66|35021.44|35021.44|35035.66|35035.66|35019.67|35019.67|0
1650627000000|2022-04-22 11:30:00|35025|35025|35032.86|35032.86|35041.47|35041.47|35022.47|35022.47|0
1650627300000|2022-04-22 11:35:00|35037.17|35037.17|35061.77|35061.77|35066.08|35066.08|35037.17|35037.17|0
1650627600000|2022-04-22 11:40:00|35063.55|35063.55|35042.77|35042.77|35067.86|35067.86|35042.77|35042.77|0
1650627900000|2022-04-22 11:45:00|35036.69|35036.69|35057.47|35057.47|35057.47|35057.47|35036.69|35036.69|0
1650628200000|2022-04-22 11:50:00|35059.24|35059.24|35059.24|35059.24|35063.55|35063.55|35053.16|35053.16|0
1650628500000|2022-04-22 11:55:00|35054.94|35054.94|35044.82|35044.82|35068.88|35068.88|35044.82|35044.82|0
1650628800000|2022-04-22 12:00:00|35046.6|35046.6|35049.88|35049.88|35054.19|35054.19|35032.65|35032.65|0
1650629100000|2022-04-22 12:05:00|35045.57|35045.57|35052.41|35052.41|35052.41|35052.41|35026.57|35026.57|0
1650629400000|2022-04-22 12:10:00|35056.72|35056.72|35058.49|35058.49|35065.33|35065.33|35048.1|35048.1|0
1650629700000|2022-04-22 12:15:00|35062.8|35062.8|35066.35|35066.35|35073.19|35073.19|35051.66|35051.66|0
1650630000000|2022-04-22 12:20:00|35062.05|35062.05|35057.74|35057.74|35062.05|35062.05|35057.74|35057.74|0
1650630300000|2022-04-22 12:25:00|35062.05|35062.05|35057.74|35057.74|35066.35|35066.35|35057.74|35057.74|0
1650630600000|2022-04-22 12:30:00|35066.35|35066.35|35068.13|35068.13|35069.91|35069.91|35057.74|35057.74|0
1650630900000|2022-04-22 12:35:00|35072.44|35072.44|35074.21|35074.21|35075.99|35075.99|35068.13|35068.13|0
1650631200000|2022-04-22 12:40:00|35072.44|35072.44|35053.43|35053.43|35072.44|35072.44|35051.66|35051.66|0
1650631500000|2022-04-22 12:45:00|35057.74|35057.74|35065.6|35065.6|35071.69|35071.69|35036.96|35036.96|0
1650631800000|2022-04-22 12:50:00|35063.82|35063.82|35075.99|35075.99|35075.99|35075.99|35063.82|35063.82|0
1650632100000|2022-04-22 12:55:00|35080.3|35080.3|35044.82|35044.82|35086.38|35086.38|35044.82|35044.82|0
1650632400000|2022-04-22 13:00:00|35046.6|35046.6|35069.91|35069.91|35069.91|35069.91|35036.21|35036.21|0
1650632700000|2022-04-22 13:05:00|35074.21|35074.21|35063.82|35063.82|35078.52|35078.52|35063.82|35063.82|0
1650633000000|2022-04-22 13:10:00|35059.52|35059.52|35050.9|35050.9|35059.52|35059.52|35040.51|35040.51|0
1650633300000|2022-04-22 13:15:00|35046.6|35046.6|35037.99|35037.99|35048.38|35048.38|35025.07|35025.07|0
1650633600000|2022-04-22 13:20:00|35033.68|35033.68|35044.07|35044.07|35044.07|35044.07|35025.82|35025.82|0
1650633900000|2022-04-22 13:25:00|35045.85|35045.85|35042.56|35042.56|35056.24|35056.24|35032.93|35032.93|0
1650634200000|2022-04-22 13:30:00|35038.26|35038.26|34993.9|34993.9|35038.26|35038.26|34964.02|34964.02|0
1650634500000|2022-04-22 13:35:00|34989.59|34989.59|34901.68|34901.68|35006.81|35006.81|34901.68|34901.68|0
1650634800000|2022-04-22 13:40:00|34899.91|34899.91|34802.36|34802.36|34899.91|34899.91|34782.61|34782.61|0
1650635100000|2022-04-22 13:45:00|34798.05|34798.05|34766.88|34766.88|34798.05|34798.05|34728.12|34728.12|0
1650635400000|2022-04-22 13:50:00|34755.47|34755.47|34755.95|34755.95|34763.06|34763.06|34728.6|34728.6|0
1650635700000|2022-04-22 13:55:00|34751.64|34751.64|34740.5|34740.5|34751.64|34751.64|34716.92|34716.92|0
1650636000000|2022-04-22 14:00:00|34750.89|34750.89|34763.81|34763.81|34768.11|34768.11|34723.27|34723.27|0
1650636300000|2022-04-22 14:05:00|34765.59|34765.59|34774.2|34774.2|34805.37|34805.37|34759.5|34759.5|0
1650636600000|2022-04-22 14:10:00|34778.5|34778.5|34831.21|34831.21|34838.04|34838.04|34776.73|34776.73|0
1650636900000|2022-04-22 14:15:00|34826.9|34826.9|34838.04|34838.04|34845.9|34845.9|34809.68|34809.68|0
1650637200000|2022-04-22 14:20:00|34842.35|34842.35|34834.76|34834.76|34856.29|34856.29|34820.07|34820.07|0
1650637500000|2022-04-22 14:25:00|34830.46|34830.46|34832.23|34832.23|34849.46|34849.46|34815.76|34815.76|0
1650637800000|2022-04-22 14:30:00|34828.68|34828.68|34824.37|34824.37|34828.68|34828.68|34801.06|34801.06|0
1650638100000|2022-04-22 14:35:00|34820.07|34820.07|34822.59|34822.59|34826.9|34826.9|34798.26|34798.26|0
1650638400000|2022-04-22 14:40:00|34818.29|34818.29|34788.89|34788.89|34818.29|34818.29|34784.59|34784.59|0
1650638700000|2022-04-22 14:45:00|34793.2|34793.2|34819.04|34819.04|34819.04|34819.04|34768.11|34768.11|0
1650639000000|2022-04-22 14:50:00|34823.35|34823.35|34871.74|34871.74|34871.74|34871.74|34823.35|34823.35|0
1650639300000|2022-04-22 14:55:00|34873.52|34873.52|34895.05|34895.05|34901.14|34901.14|34873.52|34873.52|0
1650639600000|2022-04-22 15:00:00|34896.83|34896.83|34896.83|34896.83|34914.06|34914.06|34888.22|34888.22|0
1650639900000|2022-04-22 15:05:00|34895.05|34895.05|34888.22|34888.22|34907.22|34907.22|34873.52|34873.52|0
1650640200000|2022-04-22 15:10:00|34892.52|34892.52|34883.91|34883.91|34892.52|34892.52|34870.99|34870.99|0
1650640500000|2022-04-22 15:15:00|34879.6|34879.6|34840.85|34840.85|34886.44|34886.44|34821.84|34821.84|0
1650640800000|2022-04-22 15:20:00|34836.54|34836.54|34811.45|34811.45|34845.15|34845.15|34801.06|34801.06|0
1650641100000|2022-04-22 15:25:00|34809.68|34809.68|34804.34|34804.34|34839.07|34839.07|34794.71|34794.71|0
1650870900000|2022-04-25 07:15:00|34118.53|34118.53|34250.04|34250.04|34328.59|34328.59|34118.53|34118.53|0
1650871200000|2022-04-25 07:20:00|34232.82|34232.82|34209.99|34209.99|34232.82|34232.82|34140.81|34140.81|0
1650871500000|2022-04-25 07:25:00|34197.07|34197.07|34180.87|34180.87|34246.76|34246.76|34149.7|34149.7|0
1650871800000|2022-04-25 07:30:00|34179.09|34179.09|34189.48|34189.48|34196.32|34196.32|34162.62|34162.62|0
1650872100000|2022-04-25 07:35:00|34198.09|34198.09|34123.86|34123.86|34204.18|34204.18|34094.46|34094.46|0
1650872400000|2022-04-25 07:40:00|34117.02|34117.02|34121.33|34121.33|34142.86|34142.86|34104.1|34104.1|0
1650872700000|2022-04-25 07:45:00|34123.11|34123.11|34142.86|34142.86|34166.44|34166.44|34118.8|34118.8|0
1650873000000|2022-04-25 07:50:00|34147.17|34147.17|34095.22|34095.22|34147.17|34147.17|34086.6|34086.6|0
1650873300000|2022-04-25 07:55:00|34091.66|34091.66|33978.87|33978.87|34097.75|34097.75|33978.87|33978.87|0
1650873600000|2022-04-25 08:00:00|33983.18|33983.18|33941.62|33941.62|33984.96|33984.96|33907.92|33907.92|0
1650873900000|2022-04-25 08:05:00|33943.4|33943.4|33928.7|33928.7|33965.2|33965.2|33911.48|33911.48|0
1650874200000|2022-04-25 08:10:00|33934.79|33934.79|33771.07|33771.07|33939.09|33939.09|33752.82|33752.82|0
1650874500000|2022-04-25 08:15:00|33779.68|33779.68|33789.32|33789.32|33819.47|33819.47|33779.68|33779.68|0
1650874800000|2022-04-25 08:20:00|33795.41|33795.41|33701.9|33701.9|33799.71|33799.71|33688.98|33688.98|0
1650875100000|2022-04-25 08:25:00|33700.12|33700.12|33694.03|33694.03|33703.67|33703.67|33661.36|33661.36|0
1650875400000|2022-04-25 08:30:00|33677.56|33677.56|33732.79|33732.79|33748.24|33748.24|33667.92|33667.92|0
1650875700000|2022-04-25 08:35:00|33719.87|33719.87|33699.09|33699.09|33739.63|33739.63|33694.79|33694.79|0
1650876000000|2022-04-25 08:40:00|33697.32|33697.32|33723.43|33723.43|33725.96|33725.96|33686.93|33686.93|0
1650876300000|2022-04-25 08:45:00|33727.73|33727.73|33694.03|33694.03|33729.51|33729.51|33694.03|33694.03|0
1650876600000|2022-04-25 08:50:00|33698.34|33698.34|33700.12|33700.12|33721.65|33721.65|33691.51|33691.51|0
1650876900000|2022-04-25 08:55:00|33701.9|33701.9|33688.22|33688.22|33719.39|33719.39|33688.22|33688.22|0
1650877200000|2022-04-25 09:00:00|33690|33690|33715.57|33715.57|33729.51|33729.51|33686.45|33686.45|0
1650877500000|2022-04-25 09:05:00|33719.12|33719.12|33711.26|33711.26|33733.82|33733.82|33700.87|33700.87|0
1650877800000|2022-04-25 09:10:00|33706.95|33706.95|33641.06|33641.06|33711.26|33711.26|33641.06|33641.06|0
1650878100000|2022-04-25 09:15:00|33639.28|33639.28|33723.43|33723.43|33723.43|33723.43|33639.28|33639.28|0
1650878400000|2022-04-25 09:20:00|33728.76|33728.76|33729.78|33729.78|33753.09|33753.09|33713.31|33713.31|0
1650878700000|2022-04-25 09:25:00|33728.01|33728.01|33755.9|33755.9|33778.45|33778.45|33728.01|33728.01|0
1650879000000|2022-04-25 09:30:00|33757.67|33757.67|33786.79|33786.79|33796.43|33796.43|33754.12|33754.12|0
1650879300000|2022-04-25 09:35:00|33795.41|33795.41|33807.3|33807.3|33830.61|33830.61|33795.41|33795.41|0
1650879600000|2022-04-25 09:40:00|33811.61|33811.61|33815.91|33815.91|33834.92|33834.92|33811.61|33811.61|0
1650879900000|2022-04-25 09:45:00|33811.61|33811.61|33839.5|33839.5|33839.5|33839.5|33785.77|33785.77|0
1650880200000|2022-04-25 09:50:00|33841.27|33841.27|33868.41|33868.41|33876.27|33876.27|33841.27|33841.27|0
1650880500000|2022-04-25 09:55:00|33864.1|33864.1|33859.8|33859.8|33875.52|33875.52|33855.49|33855.49|0
1650880800000|2022-04-25 10:00:00|33864.1|33864.1|33858.77|33858.77|33896.03|33896.03|33858.77|33858.77|0
1650881100000|2022-04-25 10:05:00|33850.16|33850.16|33873.47|33873.47|33886.39|33886.39|33850.16|33850.16|0
1650881400000|2022-04-25 10:10:00|33864.86|33864.86|33859.8|33859.8|33868.41|33868.41|33852.69|33852.69|0
1650881700000|2022-04-25 10:15:00|33864.1|33864.1|33883.11|33883.11|33898.83|33898.83|33851.94|33851.94|0
1650882000000|2022-04-25 10:20:00|33887.41|33887.41|33873.47|33873.47|33903.89|33903.89|33854.47|33854.47|0
1650882300000|2022-04-25 10:25:00|33877.78|33877.78|33881.33|33881.33|33904.64|33904.64|33873.47|33873.47|0
1650882600000|2022-04-25 10:30:00|33877.02|33877.02|33866.63|33866.63|33900.33|33900.33|33866.63|33866.63|0
1650882900000|2022-04-25 10:35:00|33858.77|33858.77|33873.47|33873.47|33875.25|33875.25|33854.47|33854.47|0
1650883200000|2022-04-25 10:40:00|33860.55|33860.55|33824.05|33824.05|33864.1|33864.1|33822.27|33822.27|0
1650883500000|2022-04-25 10:45:00|33828.35|33828.35|33843.05|33843.05|33844.83|33844.83|33824.05|33824.05|0
1650883800000|2022-04-25 10:50:00|33841.27|33841.27|33919.82|33919.82|33924.12|33924.12|33839.5|33839.5|0
1650884100000|2022-04-25 10:55:00|33911.2|33911.2|33900.54|33900.54|33911.2|33911.2|33863.56|33863.56|0
1650884400000|2022-04-25 11:00:00|33917.77|33917.77|33961.86|33961.86|33974.77|33974.77|33909.15|33909.15|0
1650884700000|2022-04-25 11:05:00|33965.41|33965.41|33935.74|33935.74|33965.41|33965.41|33935.74|33935.74|0
1650885000000|2022-04-25 11:10:00|33940.05|33940.05|33977.03|33977.03|33977.03|33977.03|33932.94|33932.94|0
1650885300000|2022-04-25 11:15:00|33978.81|33978.81|33974.5|33974.5|33978.81|33978.81|33959.8|33959.8|0
1650885600000|2022-04-25 11:20:00|33983.11|33983.11|33941.28|33941.28|34012.51|34012.51|33917.97|33917.97|0
1650885900000|2022-04-25 11:25:00|33945.59|33945.59|33936.22|33936.22|33972.45|33972.45|33917.22|33917.22|0
1650886200000|2022-04-25 11:30:00|33944.84|33944.84|33976.28|33976.28|33978.06|33978.06|33927.61|33927.61|0
1650886500000|2022-04-25 11:35:00|33978.06|33978.06|33955.5|33955.5|33982.36|33982.36|33954.47|33954.47|0
1650886800000|2022-04-25 11:40:00|33957.28|33957.28|33935.47|33935.47|33961.58|33961.58|33920.77|33920.77|0
1650887100000|2022-04-25 11:45:00|33937.25|33937.25|33924.33|33924.33|33943.33|33943.33|33922.55|33922.55|0
1650887400000|2022-04-25 11:50:00|33926.11|33926.11|33913.19|33913.19|33936.5|33936.5|33908.88|33908.88|0
1650887700000|2022-04-25 11:55:00|33914.96|33914.96|33875.18|33875.18|33914.96|33914.96|33862.26|33862.26|0
1650888000000|2022-04-25 12:00:00|33883.79|33883.79|33956.8|33956.8|33956.8|33956.8|33883.79|33883.79|0
1650888300000|2022-04-25 12:05:00|33952.49|33952.49|33979.63|33979.63|34001.16|34001.16|33947.16|33947.16|0
1650888600000|2022-04-25 12:10:00|33988.24|33988.24|33950.23|33950.23|33997.88|33997.88|33942.37|33942.37|0
1650888900000|2022-04-25 12:15:00|33952.01|33952.01|33962.67|33962.67|33984.21|33984.21|33936.56|33936.56|0
1650889200000|2022-04-25 12:20:00|33958.37|33958.37|33969.24|33969.24|33977.85|33977.85|33945.18|33945.18|0
1650889500000|2022-04-25 12:25:00|33977.85|33977.85|33958.57|33958.57|33996.85|33996.85|33951.74|33951.74|0
1650889800000|2022-04-25 12:30:00|33956.8|33956.8|33950.71|33950.71|33961.86|33961.86|33937.79|33937.79|0
1650890100000|2022-04-25 12:35:00|33947.16|33947.16|33959.8|33959.8|33959.8|33959.8|33934.99|33934.99|0
1650890400000|2022-04-25 12:40:00|33955.5|33955.5|33970.2|33970.2|33970.2|33970.2|33955.5|33955.5|0
1650890700000|2022-04-25 12:45:00|33968.04|33968.04|33963.36|33963.36|33971.6|33971.6|33955.5|33955.5|0
1650891000000|2022-04-25 12:50:00|33961.58|33961.58|33974.88|33974.88|33984.62|33984.62|33951.94|33951.94|0
1650891300000|2022-04-25 12:55:00|33968.42|33968.42|33950.92|33950.92|33993.5|33993.5|33950.92|33950.92|0
1650891600000|2022-04-25 13:00:00|33949.14|33949.14|33969.17|33969.17|33969.17|33969.17|33943.81|33943.81|0
1650891900000|2022-04-25 13:05:00|33973.48|33973.48|33992.48|33992.48|33995.01|33995.01|33944.84|33944.84|0
1650892200000|2022-04-25 13:10:00|34001.09|34001.09|34074.58|34074.58|34083.19|34083.19|34000.34|34000.34|0
1650892500000|2022-04-25 13:15:00|34078.88|34078.88|34131.31|34131.31|34141.7|34141.7|34078.88|34078.88|0
1650892800000|2022-04-25 13:20:00|34122.7|34122.7|34102.67|34102.67|34125.23|34125.23|34100.89|34100.89|0
1650893100000|2022-04-25 13:25:00|34104.45|34104.45|34083.29|34083.29|34108.75|34108.75|34079.36|34079.36|0
1650893400000|2022-04-25 13:30:00|34078.99|34078.99|33991.45|33991.45|34134.59|34134.59|33980.79|33980.79|0
1650893700000|2022-04-25 13:35:00|33993.23|33993.23|33946.61|33946.61|34018.32|34018.32|33926.58|33926.58|0
1650894000000|2022-04-25 13:40:00|33938|33938|33908.33|33908.33|33968.9|33968.9|33886.8|33886.8|0
1650894300000|2022-04-25 13:45:00|33912.64|33912.64|33904.3|33904.3|33934.17|33934.17|33857.41|33857.41|0
1650894600000|2022-04-25 13:50:00|33931.92|33931.92|33880.72|33880.72|33935.2|33935.2|33880.72|33880.72|0
1650894900000|2022-04-25 13:55:00|33876.41|33876.41|33872.1|33872.1|33903.27|33903.27|33851.32|33851.32|0
1650895200000|2022-04-25 14:00:00|33880.72|33880.72|33868.82|33868.82|33886.05|33886.05|33820.43|33820.43|0
1650895500000|2022-04-25 14:05:00|33873.13|33873.13|33867.8|33867.8|33901.5|33901.5|33839.43|33839.43|0
1650895800000|2022-04-25 14:10:00|33863.49|33863.49|33921.53|33921.53|33933.69|33933.69|33848.04|33848.04|0
1650896100000|2022-04-25 14:15:00|33923.3|33923.3|34067.47|34067.47|34067.47|34067.47|33923.3|33923.3|0
1650896400000|2022-04-25 14:20:00|34076.08|34076.08|34044.16|34044.16|34099.39|34099.39|34039.85|34039.85|0
1650896700000|2022-04-25 14:25:00|34045.93|34045.93|34043.13|34043.13|34054.55|34054.55|34009.43|34009.43|0
1650897000000|2022-04-25 14:30:00|34025.91|34025.91|34076.08|34076.08|34076.08|34076.08|34025.91|34025.91|0
1650897300000|2022-04-25 14:35:00|34080.39|34080.39|34092.28|34092.28|34127.76|34127.76|34078.61|34078.61|0
1650897600000|2022-04-25 14:40:00|34100.89|34100.89|34091.53|34091.53|34123.45|34123.45|34055.3|34055.3|0
1650897900000|2022-04-25 14:45:00|34095.84|34095.84|34091.53|34091.53|34132.06|34132.06|34087.97|34087.97|0
1650898200000|2022-04-25 14:50:00|34093.31|34093.31|34121.67|34121.67|34130.29|34130.29|34089.75|34089.75|0
1650898500000|2022-04-25 14:55:00|34125.98|34125.98|34030.21|34030.21|34125.98|34125.98|34027.68|34027.68|0
1650898800000|2022-04-25 15:00:00|34025.91|34025.91|34065.69|34065.69|34072.53|34072.53|34019.07|34019.07|0
1650899100000|2022-04-25 15:05:00|34061.38|34061.38|34070|34070|34078.61|34078.61|34053.52|34053.52|0
1650899400000|2022-04-25 15:10:00|34065.69|34065.69|34114.84|34114.84|34132.06|34132.06|34049.22|34049.22|0
1650899700000|2022-04-25 15:15:00|34110.53|34110.53|34130.29|34130.29|34138.9|34138.9|34100.89|34100.89|0
1650900000000|2022-04-25 15:20:00|34132.06|34132.06|34173.83|34173.83|34177.66|34177.66|34123.45|34123.45|0
1650900300000|2022-04-25 15:25:00|34152.3|34152.3|34124.41|34124.41|34189.55|34189.55|34111.49|34111.49|0
1650957300000|2022-04-26 07:15:00|34321.28|34321.28|34303.3|34303.3|34321.28|34321.28|34251.35|34251.35|0
1650957600000|2022-04-26 07:20:00|34298.99|34298.99|34373.23|34373.23|34386.15|34386.15|34287.85|34287.85|0
1650957900000|2022-04-26 07:25:00|34371.45|34371.45|34311.91|34311.91|34371.45|34371.45|34291.88|34291.88|0
1650958200000|2022-04-26 07:30:00|34315.47|34315.47|34409.73|34409.73|34418.34|34418.34|34315.47|34315.47|0
1650958500000|2022-04-26 07:35:00|34418.34|34418.34|34414.04|34414.04|34439.12|34439.12|34414.04|34414.04|0
1650958800000|2022-04-26 07:40:00|34409.73|34409.73|34369.95|34369.95|34421.9|34421.9|34357.03|34357.03|0
1650959100000|2022-04-26 07:45:00|34374.25|34374.25|34411.51|34411.51|34411.51|34411.51|34352.72|34352.72|0
1650959400000|2022-04-26 07:50:00|34407.2|34407.2|34368.17|34368.17|34407.2|34407.2|34344.86|34344.86|0
1650959700000|2022-04-26 07:55:00|34366.39|34366.39|34382.86|34382.86|34382.86|34382.86|34324.08|34324.08|0
1650960000000|2022-04-26 08:00:00|34387.17|34387.17|34404.4|34404.4|34419.09|34419.09|34376.03|34376.03|0
1650960300000|2022-04-26 08:05:00|34391.48|34391.48|34357.51|34357.51|34391.48|34391.48|34357.51|34357.51|0
1650960600000|2022-04-26 08:10:00|34370.42|34370.42|34392.98|34392.98|34397.29|34397.29|34361.06|34361.06|0
1650960900000|2022-04-26 08:15:00|34405.9|34405.9|34379.31|34379.31|34405.9|34405.9|34379.31|34379.31|0
1650961200000|2022-04-26 08:20:00|34377.53|34377.53|34354.98|34354.98|34377.53|34377.53|34337|34337|0
1650961500000|2022-04-26 08:25:00|34350.67|34350.67|34322.3|34322.3|34354.98|34354.98|34310.13|34310.13|0
1650961800000|2022-04-26 08:30:00|34326.61|34326.61|34362.84|34362.84|34362.84|34362.84|34326.61|34326.61|0
1650962100000|2022-04-26 08:35:00|34361.06|34361.06|34371.45|34371.45|34384.37|34384.37|34358.53|34358.53|0
1650962400000|2022-04-26 08:40:00|34367.14|34367.14|34394.76|34394.76|34394.76|34394.76|34362.84|34362.84|0
1650962700000|2022-04-26 08:45:00|34399.07|34399.07|34370.7|34370.7|34402.62|34402.62|34351.69|34351.69|0
1650963000000|2022-04-26 08:50:00|34379.31|34379.31|34360.31|34360.31|34385.39|34385.39|34360.31|34360.31|0
1650963300000|2022-04-26 08:55:00|34358.53|34358.53|34367.14|34367.14|34384.37|34384.37|34345.61|34345.61|0
1650963600000|2022-04-26 09:00:00|34371.45|34371.45|34367.14|34367.14|34380.06|34380.06|34362.84|34362.84|0
1650963900000|2022-04-26 09:05:00|34362.84|34362.84|34407.68|34407.68|34407.68|34407.68|34345.61|34345.61|0
1650964200000|2022-04-26 09:10:00|34411.99|34411.99|34386.15|34386.15|34430.99|34430.99|34386.15|34386.15|0
1650964500000|2022-04-26 09:15:00|34373.23|34373.23|34375|34375|34375.76|34375.76|34356|34356|0
1650964800000|2022-04-26 09:20:00|34379.31|34379.31|34432.77|34432.77|34437.07|34437.07|34379.31|34379.31|0
1650965100000|2022-04-26 09:25:00|34428.46|34428.46|34401.59|34401.59|34437.07|34437.07|34388.68|34388.68|0
1650965400000|2022-04-26 09:30:00|34391.2|34391.2|34407.68|34407.68|34411.99|34411.99|34382.59|34382.59|0
1650965700000|2022-04-26 09:35:00|34420.6|34420.6|34389.43|34389.43|34436.05|34436.05|34385.12|34385.12|0
1650966000000|2022-04-26 09:40:00|34391.2|34391.2|34373.98|34373.98|34399.82|34399.82|34373.98|34373.98|0
1650966300000|2022-04-26 09:45:00|34380.44|34380.44|34330.64|34330.64|34380.44|34380.44|34326.33|34326.33|0
1650966600000|2022-04-26 09:50:00|34334.2|34334.2|34332.42|34332.42|34338.88|34338.88|34310.89|34310.89|0
1650966900000|2022-04-26 09:55:00|34323.81|34323.81|34334.2|34334.2|34342.81|34342.81|34319.5|34319.5|0
1650967200000|2022-04-26 10:00:00|34332.42|34332.42|34323.81|34323.81|34332.42|34332.42|34308.36|34308.36|0
1650967500000|2022-04-26 10:05:00|34332.42|34332.42|34337.75|34337.75|34344.21|34344.21|34324.83|34324.83|0
1650967800000|2022-04-26 10:10:00|34342.06|34342.06|34293.66|34293.66|34345.61|34345.61|34291.88|34291.88|0
1650968100000|2022-04-26 10:15:00|34289.35|34289.35|34282.52|34282.52|34289.35|34289.35|34270.35|34270.35|0
1650968400000|2022-04-26 10:20:00|34280.74|34280.74|34300.5|34300.5|34319.5|34319.5|34278.96|34278.96|0
1650968700000|2022-04-26 10:25:00|34309.11|34309.11|34277.19|34277.19|34315.19|34315.19|34274.66|34274.66|0
1650969000000|2022-04-26 10:30:00|34272.88|34272.88|34268.57|34268.57|34297.97|34297.97|34268.57|34268.57|0
1650969300000|2022-04-26 10:35:00|34264.27|34264.27|34241.71|34241.71|34264.27|34264.27|34241.71|34241.71|0
1650969600000|2022-04-26 10:40:00|34250.32|34250.32|34268.57|34268.57|34292.91|34292.91|34250.32|34250.32|0
1650969900000|2022-04-26 10:45:00|34270.35|34270.35|34292.91|34292.91|34314.44|34314.44|34270.35|34270.35|0
1650970200000|2022-04-26 10:50:00|34301.52|34301.52|34335.22|34335.22|34349.92|34349.92|34301.52|34301.52|0
1650970500000|2022-04-26 10:55:00|34326.61|34326.61|34325.58|34325.58|34343.83|34343.83|34320.52|34320.52|0
1650970800000|2022-04-26 11:00:00|34312.66|34312.66|34332.69|34332.69|34332.69|34332.69|34311.91|34311.91|0
1650971100000|2022-04-26 11:05:00|34330.91|34330.91|34284.29|34284.29|34330.91|34330.91|34275.68|34275.68|0
1650971400000|2022-04-26 11:10:00|34288.6|34288.6|34292.16|34292.16|34292.16|34292.16|34283.54|34283.54|0
1650971700000|2022-04-26 11:15:00|34287.85|34287.85|34276.71|34276.71|34287.85|34287.85|34268.09|34268.09|0
1650972000000|2022-04-26 11:20:00|34268.09|34268.09|34293.93|34293.93|34302.55|34302.55|34262.01|34262.01|0
1650972300000|2022-04-26 11:25:00|34289.63|34289.63|34291.4|34291.4|34298.24|34298.24|34274.93|34274.93|0
1650972600000|2022-04-26 11:30:00|34304.32|34304.32|34333.99|34333.99|34357.3|34357.3|34304.32|34304.32|0
1650972900000|2022-04-26 11:35:00|34337.54|34337.54|34348.69|34348.69|34350.46|34350.46|34331.46|34331.46|0
1650973200000|2022-04-26 11:40:00|34344.38|34344.38|34357.3|34357.3|34363.38|34363.38|34344.38|34344.38|0
1650973500000|2022-04-26 11:45:00|34359.08|34359.08|34359.83|34359.83|34371.24|34371.24|34350.46|34350.46|0
1650973800000|2022-04-26 11:50:00|34363.38|34363.38|34336.52|34336.52|34369.84|34369.84|34329.68|34329.68|0
1650974100000|2022-04-26 11:55:00|34332.21|34332.21|34354.77|34354.77|34354.77|34354.77|34314.99|34314.99|0
1650974400000|2022-04-26 12:00:00|34363.38|34363.38|34350.46|34350.46|34367.69|34367.69|34340.07|34340.07|0
1650974700000|2022-04-26 12:05:00|34341.85|34341.85|34346.16|34346.16|34346.16|34346.16|34322.85|34322.85|0
1650975000000|2022-04-26 12:10:00|34347.93|34347.93|34339.32|34339.32|34360.85|34360.85|34330.71|34330.71|0
1650975300000|2022-04-26 12:15:00|34337.54|34337.54|34343.63|34343.63|34347.93|34347.93|34327.15|34327.15|0
1650975600000|2022-04-26 12:20:00|34339.32|34339.32|34346.16|34346.16|34356.55|34356.55|34337.54|34337.54|0
1650975900000|2022-04-26 12:25:00|34347.93|34347.93|34346.91|34346.91|34361.61|34361.61|34341.85|34341.85|0
1650976200000|2022-04-26 12:30:00|34350.46|34350.46|34364.13|34364.13|34367.69|34367.69|34333.99|34333.99|0
1650976500000|2022-04-26 12:35:00|34362.36|34362.36|34351.22|34351.22|34365.91|34365.91|34324.35|34324.35|0
1650976800000|2022-04-26 12:40:00|34355.52|34355.52|34302.07|34302.07|34359.83|34359.83|34293.45|34293.45|0
1650977100000|2022-04-26 12:45:00|34298.51|34298.51|34310.68|34310.68|34310.68|34310.68|34275.2|34275.2|0
1650977400000|2022-04-26 12:50:00|34314.99|34314.99|34294.21|34294.21|34314.99|34314.99|34283.82|34283.82|0
1650977700000|2022-04-26 12:55:00|34302.82|34302.82|34335.49|34335.49|34339.05|34339.05|34302.82|34302.82|0
1650978000000|2022-04-26 13:00:00|34339.8|34339.8|34294.96|34294.96|34350.19|34350.19|34293.18|34293.18|0
1650978300000|2022-04-26 13:05:00|34290.65|34290.65|34248.34|34248.34|34294.96|34294.96|34248.34|34248.34|0
1650978600000|2022-04-26 13:10:00|34246.56|34246.56|34217.17|34217.17|34246.56|34246.56|34212.86|34212.86|0
1650978900000|2022-04-26 13:15:00|34208.56|34208.56|34227.56|34227.56|34233.64|34233.64|34208.56|34208.56|0
1650979200000|2022-04-26 13:20:00|34223.25|34223.25|34187.78|34187.78|34223.25|34223.25|34177.39|34177.39|0
1650979500000|2022-04-26 13:25:00|34183.47|34183.47|34204.25|34204.25|34204.25|34204.25|34179.16|34179.16|0
1650979800000|2022-04-26 13:30:00|34208.56|34208.56|34223.25|34223.25|34263.04|34263.04|34176.63|34176.63|0
1650980100000|2022-04-26 13:35:00|34227.56|34227.56|34325.1|34325.1|34325.1|34325.1|34227.56|34227.56|0
1650980400000|2022-04-26 13:40:00|34338.02|34338.02|34302.55|34302.55|34338.02|34338.02|34257.7|34257.7|0
1650980700000|2022-04-26 13:45:00|34298.24|34298.24|34337|34337|34363.86|34363.86|34298.24|34298.24|0
1650981000000|2022-04-26 13:50:00|34328.38|34328.38|34325.86|34325.86|34386.42|34386.42|34287.85|34287.85|0
1650981300000|2022-04-26 13:55:00|34338.78|34338.78|34354.5|34354.5|34354.5|34354.5|34296.46|34296.46|0
1650981600000|2022-04-26 14:00:00|34358.8|34358.8|34450.54|34450.54|34453.34|34453.34|34358.8|34358.8|0
1650981900000|2022-04-26 14:05:00|34446.23|34446.23|34443.97|34443.97|34446.23|34446.23|34386.21|34386.21|0
1650982200000|2022-04-26 14:10:00|34439.67|34439.67|34402.41|34402.41|34467.28|34467.28|34392.78|34392.78|0
1650982500000|2022-04-26 14:15:00|34398.11|34398.11|34333.99|34333.99|34398.11|34398.11|34333.99|34333.99|0
1650982800000|2022-04-26 14:20:00|34332.21|34332.21|34298.51|34298.51|34332.21|34332.21|34276.98|34276.98|0
1650983100000|2022-04-26 14:25:00|34300.29|34300.29|34348.41|34348.41|34350.19|34350.19|34292.43|34292.43|0
1650983400000|2022-04-26 14:30:00|34352.72|34352.72|34331.94|34331.94|34364.89|34364.89|34306.85|34306.85|0
1650983700000|2022-04-26 14:35:00|34340.55|34340.55|34309.38|34309.38|34359.56|34359.56|34309.38|34309.38|0
1650984000000|2022-04-26 14:40:00|34300.77|34300.77|34275.68|34275.68|34311.16|34311.16|34271.38|34271.38|0
1650984300000|2022-04-26 14:45:00|34279.99|34279.99|34280.74|34280.74|34286.07|34286.07|34247.04|34247.04|0
1650984600000|2022-04-26 14:50:00|34282.52|34282.52|34301.52|34301.52|34322.3|34322.3|34282.52|34282.52|0
1650984900000|2022-04-26 14:55:00|34305.83|34305.83|34290.38|34290.38|34310.13|34310.13|34285.8|34285.8|0
1650985200000|2022-04-26 15:00:00|34288.6|34288.6|34235.63|34235.63|34298.99|34298.99|34223.46|34223.46|0
1650985500000|2022-04-26 15:05:00|34231.32|34231.32|34233.85|34233.85|34251.07|34251.07|34224.21|34224.21|0
1650985800000|2022-04-26 15:10:00|34229.54|34229.54|34280.47|34280.47|34292.63|34292.63|34229.54|34229.54|0
1650986100000|2022-04-26 15:15:00|34278.69|34278.69|34252.85|34252.85|34278.69|34278.69|34240.68|34240.68|0
1650986400000|2022-04-26 15:20:00|34254.63|34254.63|34215.87|34215.87|34296.94|34296.94|34207.26|34207.26|0
1650986700000|2022-04-26 15:25:00|34211.56|34211.56|34160.64|34160.64|34215.87|34215.87|34147.72|34147.72|0
1651043700000|2022-04-27 07:15:00|34044.64|34044.64|33992.69|33992.69|34093.78|34093.78|33991.93|33991.93|0
1651044000000|2022-04-27 07:20:00|33988.38|33988.38|33959.74|33959.74|33992.69|33992.69|33929.59|33929.59|0
1651044300000|2022-04-27 07:25:00|33951.88|33951.88|33858.09|33858.09|33951.88|33951.88|33846.95|33846.95|0
1651044600000|2022-04-27 07:30:00|33853.79|33853.79|33908.27|33908.27|33908.27|33908.27|33847.7|33847.7|0
1651044900000|2022-04-27 07:35:00|33899.65|33899.65|33908.27|33908.27|33908.27|33908.27|33864.18|33864.18|0
1651045200000|2022-04-27 07:40:00|33902.18|33902.18|33913.6|33913.6|33926.52|33926.52|33897.88|33897.88|0
1651045500000|2022-04-27 07:45:00|33917.9|33917.9|33891.79|33891.79|33920.43|33920.43|33890.02|33890.02|0
1651045800000|2022-04-27 07:50:00|33887.49|33887.49|33891.79|33891.79|33905.74|33905.74|33845.93|33845.93|0
1651046100000|2022-04-27 07:55:00|33896.1|33896.1|33921.94|33921.94|33921.94|33921.94|33894.32|33894.32|0
1651046400000|2022-04-27 08:00:00|33934.86|33934.86|33941.69|33941.69|33944.22|33944.22|33914.83|33914.83|0
1651046700000|2022-04-27 08:05:00|33952.08|33952.08|33930.55|33930.55|33958.17|33958.17|33909.02|33909.02|0
1651047000000|2022-04-27 08:10:00|33939.16|33939.16|33963.23|33963.23|33966.78|33966.78|33931.3|33931.3|0
1651047300000|2022-04-27 08:15:00|33961.45|33961.45|34060.02|34060.02|34060.02|34060.02|33961.45|33961.45|0
1651047600000|2022-04-27 08:20:00|34055.71|34055.71|34055.98|34055.98|34073.21|34073.21|34021.26|34021.26|0
1651047900000|2022-04-27 08:25:00|34057.76|34057.76|34101.85|34101.85|34101.85|34101.85|34053.46|34053.46|0
1651048200000|2022-04-27 08:30:00|34097.55|34097.55|34115.8|34115.8|34139.11|34139.11|34095.77|34095.77|0
1651048500000|2022-04-27 08:35:00|34117.57|34117.57|34140.4|34140.4|34140.4|34140.4|34102.88|34102.88|0
1651048800000|2022-04-27 08:40:00|34142.18|34142.18|34165.49|34165.49|34167.27|34167.27|34127.48|34127.48|0
1651049100000|2022-04-27 08:45:00|34174.1|34174.1|34149.77|34149.77|34206.03|34206.03|34145.46|34145.46|0
1651049400000|2022-04-27 08:50:00|34153.32|34153.32|34188.8|34188.8|34196.66|34196.66|34153.32|34153.32|0
1651049700000|2022-04-27 08:55:00|34190.58|34190.58|34212.86|34212.86|34216.42|34216.42|34190.58|34190.58|0
1651050000000|2022-04-27 09:00:00|34208.56|34208.56|34250.87|34250.87|34252.65|34252.65|34208.56|34208.56|0
1651050300000|2022-04-27 09:05:00|34259.48|34259.48|34231.87|34231.87|34259.48|34259.48|34231.87|34231.87|0
1651050600000|2022-04-27 09:10:00|34240.48|34240.48|34230.09|34230.09|34249.09|34249.09|34221.47|34221.47|0
1651050900000|2022-04-27 09:15:00|34231.87|34231.87|34262.01|34262.01|34281.01|34281.01|34231.87|34231.87|0
1651051200000|2022-04-27 09:20:00|34266.32|34266.32|34265.56|34265.56|34274.93|34274.93|34253.4|34253.4|0
1651051500000|2022-04-27 09:25:00|34269.87|34269.87|34293.93|34293.93|34293.93|34293.93|34250.87|34250.87|0
1651051800000|2022-04-27 09:30:00|34285.32|34285.32|34294.96|34294.96|34304.32|34304.32|34282.79|34282.79|0
1651052100000|2022-04-27 09:35:00|34303.57|34303.57|34298.24|34298.24|34303.57|34303.57|34289.63|34289.63|0
1651052400000|2022-04-27 09:40:00|34302.55|34302.55|34331.94|34331.94|34331.94|34331.94|34302.55|34302.55|0
1651052700000|2022-04-27 09:45:00|34340.55|34340.55|34305.08|34305.08|34346.64|34346.64|34305.08|34305.08|0
1651053000000|2022-04-27 09:50:00|34309.38|34309.38|34302.55|34302.55|34321.55|34321.55|34302.55|34302.55|0
1651053300000|2022-04-27 09:55:00|34324.08|34324.08|34332.69|34332.69|34332.69|34332.69|34319.77|34319.77|0
1651053600000|2022-04-27 10:00:00|34349.92|34349.92|34379.31|34379.31|34396.54|34396.54|34349.92|34349.92|0
1651053900000|2022-04-27 10:05:00|34383.62|34383.62|34358.53|34358.53|34383.62|34383.62|34343.83|34343.83|0
1651054200000|2022-04-27 10:10:00|34362.84|34362.84|34397.29|34397.29|34405.9|34405.9|34362.84|34362.84|0
1651054500000|2022-04-27 10:15:00|34399.07|34399.07|34397.29|34397.29|34405.9|34405.9|34384.37|34384.37|0
1651054800000|2022-04-27 10:20:00|34399.07|34399.07|34394.76|34394.76|34399.07|34399.07|34373.98|34373.98|0
1651055100000|2022-04-27 10:25:00|34392.98|34392.98|34353.2|34353.2|34392.98|34392.98|34348.89|34348.89|0
1651055400000|2022-04-27 10:30:00|34354.98|34354.98|34384.37|34384.37|34397.29|34397.29|34354.98|34354.98|0
1651055700000|2022-04-27 10:35:00|34392.98|34392.98|34416.29|34416.29|34416.29|34416.29|34388.68|34388.68|0
1651056000000|2022-04-27 10:40:00|34411.99|34411.99|34413.76|34413.76|34426.68|34426.68|34411.99|34411.99|0
1651056300000|2022-04-27 10:45:00|34407.68|34407.68|34431.74|34431.74|34450.74|34450.74|34397.29|34397.29|0
1651056600000|2022-04-27 10:50:00|34442.88|34442.88|34429.21|34429.21|34444.66|34444.66|34420.6|34420.6|0
1651056900000|2022-04-27 10:55:00|34427.43|34427.43|34397.29|34397.29|34427.43|34427.43|34388.68|34388.68|0
1651057200000|2022-04-27 11:00:00|34401.59|34401.59|34375.76|34375.76|34401.59|34401.59|34373.98|34373.98|0
1651057500000|2022-04-27 11:05:00|34371.45|34371.45|34375.76|34375.76|34397.29|34397.29|34371.45|34371.45|0
1651057800000|2022-04-27 11:10:00|34384.37|34384.37|34387.92|34387.92|34396.54|34396.54|34380.06|34380.06|0
1651058100000|2022-04-27 11:15:00|34392.23|34392.23|34398.31|34398.31|34411.23|34411.23|34392.23|34392.23|0
1651058400000|2022-04-27 11:20:00|34402.62|34402.62|34399.82|34399.82|34419.85|34419.85|34373.98|34373.98|0
1651058700000|2022-04-27 11:25:00|34404.12|34404.12|34408.43|34408.43|34408.43|34408.43|34393.73|34393.73|0
1651059000000|2022-04-27 11:30:00|34404.12|34404.12|34410.21|34410.21|34411.99|34411.99|34404.12|34404.12|0
1651059300000|2022-04-27 11:35:00|34405.9|34405.9|34388.68|34388.68|34414.51|34414.51|34388.68|34388.68|0
1651059600000|2022-04-27 11:40:00|34375.76|34375.76|34398.04|34398.04|34405.9|34405.9|34375.76|34375.76|0
1651059900000|2022-04-27 11:45:00|34389.43|34389.43|34380.81|34380.81|34389.43|34389.43|34359.28|34359.28|0
1651060200000|2022-04-27 11:50:00|34372.2|34372.2|34368.65|34368.65|34380.81|34380.81|34363.59|34363.59|0
1651060500000|2022-04-27 11:55:00|34377.26|34377.26|34378.29|34378.29|34382.59|34382.59|34368.65|34368.65|0
1651060800000|2022-04-27 12:00:00|34373.98|34373.98|34376.51|34376.51|34391.2|34391.2|34373.98|34373.98|0
1651061100000|2022-04-27 12:05:00|34385.12|34385.12|34379.04|34379.04|34386.9|34386.9|34358.26|34358.26|0
1651061400000|2022-04-27 12:10:00|34391.96|34391.96|34378.29|34378.29|34393.73|34393.73|34376.51|34376.51|0
1651061700000|2022-04-27 12:15:00|34380.06|34380.06|34378.29|34378.29|34397.29|34397.29|34376.51|34376.51|0
1651062000000|2022-04-27 12:20:00|34376.51|34376.51|34364.34|34364.34|34385.12|34385.12|34360.03|34360.03|0
1651062300000|2022-04-27 12:25:00|34360.03|34360.03|34392.98|34392.98|34392.98|34392.98|34360.03|34360.03|0
1651062600000|2022-04-27 12:30:00|34388.68|34388.68|34429.21|34429.21|34446.44|34446.44|34388.68|34388.68|0
1651062900000|2022-04-27 12:35:00|34433.52|34433.52|34454.3|34454.3|34456.08|34456.08|34429.21|34429.21|0
1651063200000|2022-04-27 12:40:00|34458.6|34458.6|34473.3|34473.3|34495.86|34495.86|34454.3|34454.3|0
1651063500000|2022-04-27 12:45:00|34464.69|34464.69|34468.99|34468.99|34494.83|34494.83|34459.36|34459.36|0
1651063800000|2022-04-27 12:50:00|34473.3|34473.3|34453.27|34453.27|34477.61|34477.61|34453.27|34453.27|0
1651064100000|2022-04-27 12:55:00|34457.58|34457.58|34460.11|34460.11|34464.41|34464.41|34447.19|34447.19|0
1651064400000|2022-04-27 13:00:00|34466.19|34466.19|34494.83|34494.83|34494.83|34494.83|34466.19|34466.19|0
1651064700000|2022-04-27 13:05:00|34499.14|34499.14|34466.47|34466.47|34504.47|34504.47|34466.47|34466.47|0
1651065000000|2022-04-27 13:10:00|34457.85|34457.85|34484.99|34484.99|34492.58|34492.58|34449.24|34449.24|0
1651065300000|2022-04-27 13:15:00|34481.43|34481.43|34522.72|34522.72|34535.64|34535.64|34446.71|34446.71|0
1651065600000|2022-04-27 13:20:00|34518.42|34518.42|34495.11|34495.11|34518.42|34518.42|34487.25|34487.25|0
1651065900000|2022-04-27 13:25:00|34496.88|34496.88|34464.96|34464.96|34517.66|34517.66|34456.35|34456.35|0
1651066200000|2022-04-27 13:30:00|34456.35|34456.35|34344.86|34344.86|34486.49|34486.49|34295.71|34295.71|0
1651066500000|2022-04-27 13:35:00|34349.17|34349.17|34307.88|34307.88|34349.17|34349.17|34273.15|34273.15|0
1651066800000|2022-04-27 13:40:00|34320.8|34320.8|34452.31|34452.31|34452.31|34452.31|34301.04|34301.04|0
1651067100000|2022-04-27 13:45:00|34448.01|34448.01|34542.27|34542.27|34542.27|34542.27|34435.09|34435.09|0
1651067400000|2022-04-27 13:50:00|34546.58|34546.58|34521.49|34521.49|34546.58|34546.58|34487.04|34487.04|0
1651067700000|2022-04-27 13:55:00|34525.8|34525.8|34523.27|34523.27|34556.97|34556.97|34518.96|34518.96|0
1651068000000|2022-04-27 14:00:00|34518.96|34518.96|34488.82|34488.82|34531.88|34531.88|34465.23|34465.23|0
1651068300000|2022-04-27 14:05:00|34501.74|34501.74|34492.1|34492.1|34510.35|34510.35|34474.87|34474.87|0
1651068600000|2022-04-27 14:10:00|34496.4|34496.4|34479.18|34479.18|34515.41|34515.41|34470.57|34470.57|0
1651068900000|2022-04-27 14:15:00|34474.87|34474.87|34411.03|34411.03|34479.18|34479.18|34404.94|34404.94|0
1651069200000|2022-04-27 14:20:00|34409.25|34409.25|34363.38|34363.38|34409.25|34409.25|34363.38|34363.38|0
1651069500000|2022-04-27 14:25:00|34367.69|34367.69|34381.63|34381.63|34415.33|34415.33|34367.69|34367.69|0
1651069800000|2022-04-27 14:30:00|34377.33|34377.33|34396.33|34396.33|34396.33|34396.33|34368.71|34368.71|0
1651070100000|2022-04-27 14:35:00|34400.64|34400.64|34450.06|34450.06|34454.36|34454.36|34387.72|34387.72|0
1651070400000|2022-04-27 14:40:00|34454.36|34454.36|34465.51|34465.51|34490.59|34490.59|34454.36|34454.36|0
1651070700000|2022-04-27 14:45:00|34461.2|34461.2|34481.98|34481.98|34493.12|34493.12|34459.42|34459.42|0
1651071000000|2022-04-27 14:50:00|34477.67|34477.67|34454.36|34454.36|34495.93|34495.93|34450.06|34450.06|0
1651071300000|2022-04-27 14:55:00|34450.06|34450.06|34455.12|34455.12|34479.45|34479.45|34442.2|34442.2|0
1651071600000|2022-04-27 15:00:00|34450.81|34450.81|34453.34|34453.34|34472.34|34472.34|34444.73|34444.73|0
1651071900000|2022-04-27 15:05:00|34449.03|34449.03|34454.36|34454.36|34467.28|34467.28|34442.95|34442.95|0
1651072200000|2022-04-27 15:10:00|34458.67|34458.67|34450.81|34450.81|34473.37|34473.37|34442.2|34442.2|0
1651072500000|2022-04-27 15:15:00|34455.12|34455.12|34552.93|34552.93|34552.93|34552.93|34450.81|34450.81|0
1651072800000|2022-04-27 15:20:00|34548.63|34548.63|34491.62|34491.62|34548.63|34548.63|34485.54|34485.54|0
1651073100000|2022-04-27 15:25:00|34487.31|34487.31|34530.65|34530.65|34531.4|34531.4|34476.92|34476.92|0
1651130100000|2022-04-28 07:15:00|34501.6|34501.6|34588|34588|34592.31|34592.31|34476.51|34476.51|0
1651130400000|2022-04-28 07:20:00|34589.78|34589.78|34601.94|34601.94|34615.62|34615.62|34553.27|34553.27|0
1651130700000|2022-04-28 07:25:00|34598.39|34598.39|34598.12|34598.12|34654.37|34654.37|34583.69|34583.69|0
1651131000000|2022-04-28 07:30:00|34602.42|34602.42|34643.71|34643.71|34653.35|34653.35|34599.89|34599.89|0
1651131300000|2022-04-28 07:35:00|34648.02|34648.02|34679.19|34679.19|34719.72|34719.72|34648.02|34648.02|0
1651131600000|2022-04-28 07:40:00|34680.96|34680.96|34703.52|34703.52|34712.14|34712.14|34657.66|34657.66|0
1651131900000|2022-04-28 07:45:00|34707.83|34707.83|34731.41|34731.41|34731.41|34731.41|34698.19|34698.19|0
1651132200000|2022-04-28 07:50:00|34735.72|34735.72|34705.57|34705.57|34735.72|34735.72|34669.34|34669.34|0
1651132500000|2022-04-28 07:55:00|34701.27|34701.27|34682.54|34682.54|34705.57|34705.57|34671.12|34671.12|0
1651132800000|2022-04-28 08:00:00|34680.76|34680.76|34661.76|34661.76|34724.85|34724.85|34661.76|34661.76|0
1651133100000|2022-04-28 08:05:00|34663.53|34663.53|34692.93|34692.93|34692.93|34692.93|34644.53|34644.53|0
1651133400000|2022-04-28 08:10:00|34684.31|34684.31|34719.79|34719.79|34719.79|34719.79|34656.7|34656.7|0
1651133700000|2022-04-28 08:15:00|34715.48|34715.48|34667.09|34667.09|34717.26|34717.26|34649.86|34649.86|0
1651134000000|2022-04-28 08:20:00|34668.86|34668.86|34654.92|34654.92|34668.86|34668.86|34652.39|34652.39|0
1651134300000|2022-04-28 08:25:00|34634.14|34634.14|34643.78|34643.78|34660.25|34660.25|34629.83|34629.83|0
1651134600000|2022-04-28 08:30:00|34647.33|34647.33|34630.86|34630.86|34647.33|34647.33|34618.69|34618.69|0
1651134900000|2022-04-28 08:35:00|34627.3|34627.3|34660.25|34660.25|34664.56|34664.56|34626.55|34626.55|0
1651135200000|2022-04-28 08:40:00|34649.86|34649.86|34649.11|34649.11|34674.95|34674.95|34632.64|34632.64|0
1651135500000|2022-04-28 08:45:00|34640.5|34640.5|34611.86|34611.86|34646.58|34646.58|34611.86|34611.86|0
1651135800000|2022-04-28 08:50:00|34594.63|34594.63|34640.5|34640.5|34644.8|34644.8|34594.63|34594.63|0
1651136100000|2022-04-28 08:55:00|34644.05|34644.05|34646.58|34646.58|34660.52|34660.52|34633.66|34633.66|0
1651136400000|2022-04-28 09:00:00|34637.97|34637.97|34624.77|34624.77|34637.97|34637.97|34610.08|34610.08|0
1651136700000|2022-04-28 09:05:00|34620.47|34620.47|34645.55|34645.55|34645.55|34645.55|34618.69|34618.69|0
1651137000000|2022-04-28 09:10:00|34643.78|34643.78|34611.58|34611.58|34643.78|34643.78|34609.81|34609.81|0
1651137300000|2022-04-28 09:15:00|34615.89|34615.89|34613.84|34613.84|34628.81|34628.81|34600.17|34600.17|0
1651137600000|2022-04-28 09:20:00|34609.53|34609.53|34624.23|34624.23|34626.01|34626.01|34609.53|34609.53|0
1651137900000|2022-04-28 09:25:00|34619.92|34619.92|34596.61|34596.61|34624.23|34624.23|34592.31|34592.31|0
1651138200000|2022-04-28 09:30:00|34598.39|34598.39|34630.31|34630.31|34645.01|34645.01|34596.61|34596.61|0
1651138500000|2022-04-28 09:35:00|34632.09|34632.09|34632.09|34632.09|34636.4|34636.4|34614.86|34614.86|0
1651138800000|2022-04-28 09:40:00|34635.64|34635.64|34639.95|34639.95|34661.48|34661.48|34614.86|34614.86|0
1651139100000|2022-04-28 09:45:00|34635.64|34635.64|34657.18|34657.18|34661.48|34661.48|34625.25|34625.25|0
1651139400000|2022-04-28 09:50:00|34648.56|34648.56|34632.09|34632.09|34657.18|34657.18|34627.78|34627.78|0
1651139700000|2022-04-28 09:55:00|34627.78|34627.78|34619.17|34619.17|34627.78|34627.78|34606.25|34606.25|0
1651140000000|2022-04-28 10:00:00|34617.39|34617.39|34604.47|34604.47|34625.25|34625.25|34600.17|34600.17|0
1651140300000|2022-04-28 10:05:00|34613.09|34613.09|34610.56|34610.56|34619.17|34619.17|34598.39|34598.39|0
1651140600000|2022-04-28 10:10:00|34606.25|34606.25|34629.56|34629.56|34629.56|34629.56|34604.47|34604.47|0
1651140900000|2022-04-28 10:15:00|34633.87|34633.87|34623.48|34623.48|34638.17|34638.17|34619.17|34619.17|0
1651141200000|2022-04-28 10:20:00|34625.25|34625.25|34623.48|34623.48|34642.48|34642.48|34623.48|34623.48|0
1651141500000|2022-04-28 10:25:00|34619.17|34619.17|34594.84|34594.84|34619.17|34619.17|34594.84|34594.84|0
1651141800000|2022-04-28 10:30:00|34585.2|34585.2|34594.84|34594.84|34594.84|34594.84|34561.89|34561.89|0
1651142100000|2022-04-28 10:35:00|34599.14|34599.14|34624.23|34624.23|34628.54|34628.54|34599.14|34599.14|0
1651142400000|2022-04-28 10:40:00|34622.45|34622.45|34600.65|34600.65|34622.45|34622.45|34590.26|34590.26|0
1651142700000|2022-04-28 10:45:00|34604.95|34604.95|34567.7|34567.7|34604.95|34604.95|34566.95|34566.95|0
1651143000000|2022-04-28 10:50:00|34563.39|34563.39|34531.95|34531.95|34578.09|34578.09|34523.34|34523.34|0
1651143300000|2022-04-28 10:55:00|34540.56|34540.56|34564.9|34564.9|34577.82|34577.82|34540.56|34540.56|0
1651143600000|2022-04-28 11:00:00|34560.59|34560.59|34557.04|34557.04|34571.73|34571.73|34551.98|34551.98|0
1651143900000|2022-04-28 11:05:00|34555.26|34555.26|34522.58|34522.58|34563.12|34563.12|34522.58|34522.58|0
1651144200000|2022-04-28 11:10:00|34518.28|34518.28|34513.97|34513.97|34541.59|34541.59|34505.36|34505.36|0
1651144500000|2022-04-28 11:15:00|34510.42|34510.42|34498.52|34498.52|34517.52|34517.52|34494.22|34494.22|0
1651144800000|2022-04-28 11:20:00|34489.91|34489.91|34477.74|34477.74|34496.74|34496.74|34463.04|34463.04|0
1651145100000|2022-04-28 11:25:00|34473.43|34473.43|34485.6|34485.6|34494.22|34494.22|34462.29|34462.29|0
1651145400000|2022-04-28 11:30:00|34483.83|34483.83|34494.97|34494.97|34526.89|34526.89|34482.05|34482.05|0
1651145700000|2022-04-28 11:35:00|34507.89|34507.89|34557.04|34557.04|34569.2|34569.2|34507.89|34507.89|0
1651146000000|2022-04-28 11:40:00|34544.12|34544.12|34601.88|34601.88|34601.88|34601.88|34544.12|34544.12|0
1651146300000|2022-04-28 11:45:00|34606.18|34606.18|34623.41|34623.41|34633.8|34633.8|34589.71|34589.71|0
1651146600000|2022-04-28 11:50:00|34632.02|34632.02|34559.56|34559.56|34714.6|34714.6|34414.65|34414.65|0
1651146900000|2022-04-28 11:55:00|34554.23|34554.23|34233.23|34233.23|34648.22|34648.22|34220.31|34220.31|0
1651147200000|2022-04-28 12:00:00|34220.31|34220.31|34286.69|34286.69|34361.67|34361.67|34139.99|34139.99|0
1651147500000|2022-04-28 12:05:00|34273.77|34273.77|34157.97|34157.97|34325.44|34325.44|34157.97|34157.97|0
1651147800000|2022-04-28 12:10:00|34188.12|34188.12|34071.29|34071.29|34211.42|34211.42|34071.29|34071.29|0
1651148100000|2022-04-28 12:15:00|34066.99|34066.99|34099.66|34099.66|34133.36|34133.36|34066.99|34066.99|0
1651148400000|2022-04-28 12:20:00|34108.28|34108.28|34155.65|34155.65|34180.73|34180.73|34095.36|34095.36|0
1651148700000|2022-04-28 12:25:00|34151.34|34151.34|34139.17|34139.17|34209.1|34209.1|34130.56|34130.56|0
1651149000000|2022-04-28 12:30:00|34137.4|34137.4|34079.36|34079.36|34142.45|34142.45|34079.36|34079.36|0
1651149300000|2022-04-28 12:35:00|34087.97|34087.97|34143.21|34143.21|34166.52|34166.52|34050.99|34050.99|0
1651149600000|2022-04-28 12:40:00|34138.9|34138.9|34095.84|34095.84|34146.76|34146.76|34076.83|34076.83|0
1651149900000|2022-04-28 12:45:00|34091.53|34091.53|34128.51|34128.51|34132.06|34132.06|34091.53|34091.53|0
1651150200000|2022-04-28 12:50:00|34119.9|34119.9|34126.73|34126.73|34154.35|34154.35|34107.73|34107.73|0
1651150500000|2022-04-28 12:55:00|34118.12|34118.12|34042.38|34042.38|34122.43|34122.43|34033.77|34033.77|0
1651150800000|2022-04-28 13:00:00|34040.6|34040.6|34023.38|34023.38|34045.93|34045.93|33936.22|33936.22|0
1651151100000|2022-04-28 13:05:00|34025.15|34025.15|34062.14|34062.14|34062.14|34062.14|34012.99|34012.99|0
1651151400000|2022-04-28 13:10:00|34066.44|34066.44|34123.72|34123.72|34123.72|34123.72|34066.44|34066.44|0
1651151700000|2022-04-28 13:15:00|34115.11|34115.11|34161.25|34161.25|34175.2|34175.2|34113.33|34113.33|0
1651152000000|2022-04-28 13:20:00|34152.64|34152.64|34197.96|34197.96|34197.96|34197.96|34118.67|34118.67|0
1651152300000|2022-04-28 13:25:00|34201.51|34201.51|34305.89|34305.89|34305.89|34305.89|34199.74|34199.74|0
1651152600000|2022-04-28 13:30:00|34304.12|34304.12|34321.07|34321.07|34349.71|34349.71|34264.33|34264.33|0
1651152900000|2022-04-28 13:35:00|34325.38|34325.38|34385.19|34385.19|34423.19|34423.19|34267.62|34267.62|0
1651153200000|2022-04-28 13:40:00|34376.58|34376.58|34457.92|34457.92|34483.01|34483.01|34376.58|34376.58|0
1651153500000|2022-04-28 13:45:00|34466.53|34466.53|34477.67|34477.67|34593.2|34593.2|34466.53|34466.53|0
1651153800000|2022-04-28 13:50:00|34481.98|34481.98|34506.04|34506.04|34519.99|34519.99|34455.12|34455.12|0
1651154100000|2022-04-28 13:55:00|34510.35|34510.35|34488.82|34488.82|34510.35|34510.35|34423.19|34423.19|0
1651154400000|2022-04-28 14:00:00|34484.51|34484.51|34411.78|34411.78|34493.12|34493.12|34411.78|34411.78|0
1651154700000|2022-04-28 14:05:00|34410|34410|34408.22|34408.22|34425.45|34425.45|34360.58|34360.58|0
1651155000000|2022-04-28 14:10:00|34412.53|34412.53|34451.29|34451.29|34459.9|34459.9|34403.92|34403.92|0
1651155300000|2022-04-28 14:15:00|34455.6|34455.6|34447.26|34447.26|34500.71|34500.71|34431.81|34431.81|0
1651155600000|2022-04-28 14:20:00|34442.95|34442.95|34480.2|34480.2|34480.2|34480.2|34442.95|34442.95|0
1651155900000|2022-04-28 14:25:00|34484.51|34484.51|34417.11|34417.11|34488.82|34488.82|34404.94|34404.94|0
1651156200000|2022-04-28 14:30:00|34430.03|34430.03|34418.89|34418.89|34430.03|34430.03|34383.41|34383.41|0
1651156500000|2022-04-28 14:35:00|34436.11|34436.11|34414.31|34414.31|34444.73|34444.73|34407.47|34407.47|0
1651156800000|2022-04-28 14:40:00|34405.7|34405.7|34490.59|34490.59|34490.59|34490.59|34382.39|34382.39|0
1651157100000|2022-04-28 14:45:00|34486.29|34486.29|34508.57|34508.57|34525.8|34525.8|34480.2|34480.2|0
1651157400000|2022-04-28 14:50:00|34499.96|34499.96|34486.01|34486.01|34509.32|34509.32|34470.57|34470.57|0
1651157700000|2022-04-28 14:55:00|34490.32|34490.32|34478.43|34478.43|34518.21|34518.21|34477.4|34477.4|0
1651158000000|2022-04-28 15:00:00|34480.2|34480.2|34470.57|34470.57|34516.43|34516.43|34464.48|34464.48|0
1651158300000|2022-04-28 15:05:00|34468.79|34468.79|34479.18|34479.18|34499.96|34499.96|34458.4|34458.4|0
1651158600000|2022-04-28 15:10:00|34474.87|34474.87|34407.47|34407.47|34483.49|34483.49|34407.47|34407.47|0
1651158900000|2022-04-28 15:15:00|34411.78|34411.78|34442.95|34442.95|34447.26|34447.26|34401.39|34401.39|0
1651159200000|2022-04-28 15:20:00|34444.73|34444.73|34475.9|34475.9|34488.82|34488.82|34444.73|34444.73|0
1651159500000|2022-04-28 15:25:00|34480.2|34480.2|34503.51|34503.51|34526.82|34526.82|34480.2|34480.2|0
1651216500000|2022-04-29 07:15:00|34576.24|34576.24|34661.14|34661.14|34661.14|34661.14|34576.24|34576.24|0
1651216800000|2022-04-29 07:20:00|34652.53|34652.53|34698.67|34698.67|34702.98|34702.98|34651.03|34651.03|0
1651217100000|2022-04-29 07:25:00|34695.12|34695.12|34697.64|34697.64|34703.73|34703.73|34631.75|34631.75|0
1651217400000|2022-04-29 07:30:00|34695.87|34695.87|34743.51|34743.51|34756.43|34756.43|34695.87|34695.87|0
1651217700000|2022-04-29 07:35:00|34756.43|34756.43|34731.34|34731.34|34777.21|34777.21|34727.04|34727.04|0
1651218000000|2022-04-29 07:40:00|34735.65|34735.65|34763.27|34763.27|34763.27|34763.27|34722.73|34722.73|0
1651218300000|2022-04-29 07:45:00|34754.65|34754.65|34720.95|34720.95|34754.65|34754.65|34720.95|34720.95|0
1651218600000|2022-04-29 07:50:00|34712.34|34712.34|34725.81|34725.81|34756.7|34756.7|34712.34|34712.34|0
1651218900000|2022-04-29 07:55:00|34730.11|34730.11|34699.7|34699.7|34747.34|34747.34|34696.14|34696.14|0
1651219200000|2022-04-29 08:00:00|34704|34704|34688.55|34688.55|34704|34704|34643.44|34643.44|0
1651219500000|2022-04-29 08:05:00|34701.47|34701.47|34661.96|34661.96|34706.8|34706.8|34654.1|34654.1|0
1651219800000|2022-04-29 08:10:00|34670.57|34670.57|34659.43|34659.43|34674.88|34674.88|34647.27|34647.27|0
1651220100000|2022-04-29 08:15:00|34668.05|34668.05|34698.94|34698.94|34706.8|34706.8|34668.05|34668.05|0
1651220400000|2022-04-29 08:20:00|34706.8|34706.8|34711.11|34711.11|34724.03|34724.03|34702.5|34702.5|0
1651220700000|2022-04-29 08:25:00|34702.5|34702.5|34683.49|34683.49|34712.89|34712.89|34679.19|34679.19|0
1651221000000|2022-04-29 08:30:00|34687.8|34687.8|34723.28|34723.28|34731.89|34731.89|34687.05|34687.05|0
1651221300000|2022-04-29 08:35:00|34718.97|34718.97|34727.58|34727.58|34727.58|34727.58|34706.05|34706.05|0
1651221600000|2022-04-29 08:40:00|34736.2|34736.2|34753.42|34753.42|34762.04|34762.04|34736.2|34736.2|0
1651221900000|2022-04-29 08:45:00|34744.81|34744.81|34723.28|34723.28|34744.81|34744.81|34718.97|34718.97|0
1651222200000|2022-04-29 08:50:00|34731.89|34731.89|34707.56|34707.56|34736.2|34736.2|34706.8|34706.8|0
1651222500000|2022-04-29 08:55:00|34711.86|34711.86|34698.94|34698.94|34716.17|34716.17|34692.86|34692.86|0
1651222800000|2022-04-29 09:00:00|34686.02|34686.02|34649.52|34649.52|34697.17|34697.17|34649.52|34649.52|0
1651223100000|2022-04-29 09:05:00|34651.3|34651.3|34678.91|34678.91|34680.69|34680.69|34640.91|34640.91|0
1651223400000|2022-04-29 09:10:00|34670.3|34670.3|34660.66|34660.66|34670.3|34670.3|34653.83|34653.83|0
1651223700000|2022-04-29 09:15:00|34656.36|34656.36|34677.14|34677.14|34685.75|34685.75|34656.36|34656.36|0
1651224000000|2022-04-29 09:20:00|34685.75|34685.75|34662.44|34662.44|34685.75|34685.75|34637.35|34637.35|0
1651224300000|2022-04-29 09:25:00|34671.05|34671.05|34683.97|34683.97|34687.53|34687.53|34660.66|34660.66|0
1651224600000|2022-04-29 09:30:00|34671.05|34671.05|34671.05|34671.05|34675.36|34675.36|34658.13|34658.13|0
1651224900000|2022-04-29 09:35:00|34662.44|34662.44|34664.22|34664.22|34664.22|34664.22|34645.21|34645.21|0
1651225200000|2022-04-29 09:40:00|34651.3|34651.3|34648.5|34648.5|34664.22|34664.22|34644.19|34644.19|0
1651225500000|2022-04-29 09:45:00|34652.05|34652.05|34658.89|34658.89|34667.5|34667.5|34642.41|34642.41|0
1651225800000|2022-04-29 09:50:00|34650.27|34650.27|34657.86|34657.86|34663.95|34663.95|34625.94|34625.94|0
1651226100000|2022-04-29 09:55:00|34666.47|34666.47|34683.97|34683.97|34683.97|34683.97|34649.25|34649.25|0
1651226400000|2022-04-29 10:00:00|34680.42|34680.42|34659.64|34659.64|34688.28|34688.28|34659.64|34659.64|0
1651226700000|2022-04-29 10:05:00|34668.25|34668.25|34682.2|34682.2|34693.34|34693.34|34668.25|34668.25|0
1651227000000|2022-04-29 10:10:00|34680.42|34680.42|34674.34|34674.34|34680.42|34680.42|34653.55|34653.55|0
1651227300000|2022-04-29 10:15:00|34670.03|34670.03|34702.22|34702.22|34710.84|34710.84|34670.03|34670.03|0
1651227600000|2022-04-29 10:20:00|34706.53|34706.53|34688.28|34688.28|34716.92|34716.92|34683.97|34683.97|0
1651227900000|2022-04-29 10:25:00|34683.97|34683.97|34724.51|34724.51|34737.43|34737.43|34683.97|34683.97|0
1651228200000|2022-04-29 10:30:00|34720.2|34720.2|34713.37|34713.37|34724.51|34724.51|34696.89|34696.89|0
1651228500000|2022-04-29 10:35:00|34717.67|34717.67|34718.43|34718.43|34724.51|34724.51|34709.81|34709.81|0
1651228800000|2022-04-29 10:40:00|34709.81|34709.81|34721.98|34721.98|34721.98|34721.98|34688.28|34688.28|0
1651229100000|2022-04-29 10:45:00|34720.2|34720.2|34706.26|34706.26|34720.2|34720.2|34703.73|34703.73|0
1651229400000|2022-04-29 10:50:00|34708.03|34708.03|34733.12|34733.12|34733.12|34733.12|34708.03|34708.03|0
1651229700000|2022-04-29 10:55:00|34746.04|34746.04|34725.26|34725.26|34747.82|34747.82|34725.26|34725.26|0
1651230000000|2022-04-29 11:00:00|34727.04|34727.04|34739.21|34739.21|34747.82|34747.82|34727.04|34727.04|0
1651230300000|2022-04-29 11:05:00|34737.43|34737.43|34745.29|34745.29|34747.82|34747.82|34734.9|34734.9|0
1651230600000|2022-04-29 11:10:00|34752.12|34752.12|34739.21|34739.21|34752.12|34752.12|34731.34|34731.34|0
1651230900000|2022-04-29 11:15:00|34743.51|34743.51|34742.76|34742.76|34743.51|34743.51|34732.37|34732.37|0
1651231200000|2022-04-29 11:20:00|34734.15|34734.15|34729.84|34729.84|34746.31|34746.31|34719.45|34719.45|0
1651231500000|2022-04-29 11:25:00|34725.53|34725.53|34716.92|34716.92|34738.45|34738.45|34708.31|34708.31|0
1651231800000|2022-04-29 11:30:00|34712.61|34712.61|34666.75|34666.75|34712.61|34712.61|34666.75|34666.75|0
1651232100000|2022-04-29 11:35:00|34658.13|34658.13|34681.44|34681.44|34699.7|34699.7|34653.83|34653.83|0
1651232400000|2022-04-29 11:40:00|34672.83|34672.83|34682.47|34682.47|34691.08|34691.08|34655.61|34655.61|0
1651232700000|2022-04-29 11:45:00|34678.16|34678.16|34675.63|34675.63|34684.25|34684.25|34673.86|34673.86|0
1651233000000|2022-04-29 11:50:00|34679.94|34679.94|34683.49|34683.49|34692.11|34692.11|34675.63|34675.63|0
1651233300000|2022-04-29 11:55:00|34687.8|34687.8|34705.78|34705.78|34705.78|34705.78|34675.63|34675.63|0
1651233600000|2022-04-29 12:00:00|34701.47|34701.47|34720.48|34720.48|34720.48|34720.48|34697.17|34697.17|0
1651233900000|2022-04-29 12:05:00|34722.25|34722.25|34692.86|34692.86|34735.17|34735.17|34692.86|34692.86|0
1651234200000|2022-04-29 12:10:00|34701.47|34701.47|34723|34723|34731.62|34731.62|34701.47|34701.47|0
1651234500000|2022-04-29 12:15:00|34718.7|34718.7|34688.55|34688.55|34720.48|34720.48|34678.16|34678.16|0
1651234800000|2022-04-29 12:20:00|34686.78|34686.78|34684.25|34684.25|34697.17|34697.17|34673.86|34673.86|0
1651235100000|2022-04-29 12:25:00|34681.72|34681.72|34703.8|34703.8|34706.32|34706.32|34681.72|34681.72|0
1651235400000|2022-04-29 12:30:00|34709.88|34709.88|34719.79|34719.79|34725.6|34725.6|34694.43|34694.43|0
1651235700000|2022-04-29 12:35:00|34724.1|34724.1|34725.87|34725.87|34738.04|34738.04|34719.79|34719.79|0
1651236000000|2022-04-29 12:40:00|34729.43|34729.43|34723.07|34723.07|34744.12|34744.12|34714.46|34714.46|0
1651236300000|2022-04-29 12:45:00|34718.77|34718.77|34762.85|34762.85|34762.85|34762.85|34718.77|34718.77|0
1651236600000|2022-04-29 12:50:00|34767.16|34767.16|34770.72|34770.72|34772.49|34772.49|34762.85|34762.85|0
1651236900000|2022-04-29 12:55:00|34779.33|34779.33|34761.83|34761.83|34787.94|34787.94|34761.83|34761.83|0
1651237200000|2022-04-29 13:00:00|34766.14|34766.14|34755.75|34755.75|34774|34774|34754.99|34754.99|0
1651237500000|2022-04-29 13:05:00|34760.05|34760.05|34774.75|34774.75|34779.06|34779.06|34753.97|34753.97|0
1651237800000|2022-04-29 13:10:00|34770.44|34770.44|34721.02|34721.02|34783.36|34783.36|34721.02|34721.02|0
1651238100000|2022-04-29 13:15:00|34712.41|34712.41|34713.16|34713.16|34717.47|34717.47|34708.85|34708.85|0
1651238400000|2022-04-29 13:20:00|34711.38|34711.38|34696.69|34696.69|34713.16|34713.16|34696.69|34696.69|0
1651238700000|2022-04-29 13:25:00|34692.38|34692.38|34702.02|34702.02|34706.32|34706.32|34688.07|34688.07|0
1651239000000|2022-04-29 13:30:00|34697.71|34697.71|34722.8|34722.8|34767.64|34767.64|34670.1|34670.1|0
1651239300000|2022-04-29 13:35:00|34715.69|34715.69|34674.4|34674.4|34724.3|34724.3|34632.09|34632.09|0
1651239600000|2022-04-29 13:40:00|34700.24|34700.24|34694.43|34694.43|34712.41|34712.41|34673.65|34673.65|0
1651239900000|2022-04-29 13:45:00|34690.12|34690.12|34735.99|34735.99|34748.16|34748.16|34690.12|34690.12|0
1651240200000|2022-04-29 13:50:00|34727.38|34727.38|34757.52|34757.52|34766.14|34766.14|34727.38|34727.38|0
1651240500000|2022-04-29 13:55:00|34761.83|34761.83|34823.9|34823.9|34829.98|34829.98|34746.86|34746.86|0
1651240800000|2022-04-29 14:00:00|34836.82|34836.82|34848.98|34848.98|34860.13|34860.13|34792.73|34792.73|0
1651241100000|2022-04-29 14:05:00|34861.9|34861.9|34884.46|34884.46|34891.3|34891.3|34838.59|34838.59|0
1651241400000|2022-04-29 14:10:00|34888.77|34888.77|34845.7|34845.7|34888.77|34888.77|34841.4|34841.4|0
1651241700000|2022-04-29 14:15:00|34841.4|34841.4|34815.56|34815.56|34855.07|34855.07|34809.47|34809.47|0
1651242000000|2022-04-29 14:20:00|34819.86|34819.86|34761.08|34761.08|34819.86|34819.86|34731.68|34731.68|0
1651242300000|2022-04-29 14:25:00|34756.77|34756.77|34753.22|34753.22|34799.08|34799.08|34736.74|34736.74|0
1651242600000|2022-04-29 14:30:00|34751.44|34751.44|34693.41|34693.41|34751.44|34751.44|34693.41|34693.41|0
1651242900000|2022-04-29 14:35:00|34687.32|34687.32|34721.02|34721.02|34727.11|34727.11|34664.01|34664.01|0
1651243200000|2022-04-29 14:40:00|34733.94|34733.94|34696.96|34696.96|34741.8|34741.8|34692.65|34692.65|0
1651243500000|2022-04-29 14:45:00|34692.65|34692.65|34711.66|34711.66|34722.05|34722.05|34692.65|34692.65|0
1651243800000|2022-04-29 14:50:00|34720.27|34720.27|34699.49|34699.49|34748.91|34748.91|34693.41|34693.41|0
1651244100000|2022-04-29 14:55:00|34712.41|34712.41|34733.19|34733.19|34741.8|34741.8|34698.74|34698.74|0
1651244400000|2022-04-29 15:00:00|34724.58|34724.58|34684.04|34684.04|34730.66|34730.66|34679.73|34679.73|0
1651244700000|2022-04-29 15:05:00|34679.73|34679.73|34703.04|34703.04|34749.66|34749.66|34679.73|34679.73|0
1651245000000|2022-04-29 15:10:00|34694.43|34694.43|34663.26|34663.26|34694.43|34694.43|34638.17|34638.17|0
1651245300000|2022-04-29 15:15:00|34661.48|34661.48|34705.57|34705.57|34726.35|34726.35|34661.48|34661.48|0
1651245600000|2022-04-29 15:20:00|34709.88|34709.88|34725.6|34725.6|34725.6|34725.6|34707.35|34707.35|0
1651245900000|2022-04-29 15:25:00|34723.82|34723.82|34735.72|34735.72|34747.13|34747.13|34708.1|34708.1|0
1651562100000|2022-05-03 07:15:00|34382.11|34382.11|34288.12|34288.12|34382.11|34382.11|34271.64|34271.64|0
1651562400000|2022-05-03 07:20:00|34286.34|34286.34|34249.36|34249.36|34300.28|34300.28|34245.8|34245.8|0
1651562700000|2022-05-03 07:25:00|34236.44|34236.44|34238.97|34238.97|34264.06|34264.06|34204.52|34204.52|0
1651563000000|2022-05-03 07:30:00|34243.28|34243.28|34326.88|34326.88|34335.49|34335.49|34233.64|34233.64|0
1651563300000|2022-05-03 07:35:00|34331.18|34331.18|34265.56|34265.56|34340.82|34340.82|34261.25|34261.25|0
1651563600000|2022-05-03 07:40:00|34256.95|34256.95|34226.8|34226.8|34282.03|34282.03|34216.41|34216.41|0
1651563900000|2022-05-03 07:45:00|34231.11|34231.11|34236.44|34236.44|34252.91|34252.91|34215.66|34215.66|0
1651564200000|2022-05-03 07:50:00|34240.75|34240.75|34287.37|34287.37|34293.45|34293.45|34236.44|34236.44|0
1651564500000|2022-05-03 07:55:00|34285.59|34285.59|34280.53|34280.53|34296.35|34296.35|34260.5|34260.5|0
1651564800000|2022-05-03 08:00:00|34276.22|34276.22|34227.07|34227.07|34293.45|34293.45|34227.07|34227.07|0
1651565100000|2022-05-03 08:05:00|34231.38|34231.38|34241.5|34241.5|34263.3|34263.3|34227.07|34227.07|0
1651565400000|2022-05-03 08:10:00|34250.11|34250.11|34242.52|34242.52|34255.07|34255.07|34232.89|34232.89|0
1651565700000|2022-05-03 08:15:00|34244.3|34244.3|34234.66|34234.66|34244.3|34244.3|34224.27|34224.27|0
1651566000000|2022-05-03 08:20:00|34243.28|34243.28|34249.36|34249.36|34259|34259|34233.91|34233.91|0
1651566300000|2022-05-03 08:25:00|34245.05|34245.05|34250.11|34250.11|34250.11|34250.11|34237.19|34237.19|0
1651566600000|2022-05-03 08:30:00|34254.42|34254.42|34243.28|34243.28|34255.44|34255.44|34237.19|34237.19|0
1651566900000|2022-05-03 08:35:00|34247.58|34247.58|34248.33|34248.33|34256.95|34256.95|34239.72|34239.72|0
1651567200000|2022-05-03 08:40:00|34244.03|34244.03|34329.4|34329.4|34338.02|34338.02|34244.03|34244.03|0
1651567500000|2022-05-03 08:45:00|34325.1|34325.1|34341.78|34341.78|34369.67|34369.67|34319.01|34319.01|0
1651567800000|2022-05-03 08:50:00|34343.56|34343.56|34377.53|34377.53|34377.53|34377.53|34336.72|34336.72|0
1651568100000|2022-05-03 08:55:00|34390.45|34390.45|34383.34|34383.34|34405.9|34405.9|34372.2|34372.2|0
1651568400000|2022-05-03 09:00:00|34379.03|34379.03|34410.2|34410.2|34418.82|34418.82|34373.97|34373.97|0
1651568700000|2022-05-03 09:05:00|34414.51|34414.51|34421.35|34421.35|34434.26|34434.26|34395.51|34395.51|0
1651569000000|2022-05-03 09:10:00|34425.65|34425.65|34455.8|34455.8|34476.58|34476.58|34404.12|34404.12|0
1651569300000|2022-05-03 09:15:00|34460.1|34460.1|34435.02|34435.02|34461.88|34461.88|34432.49|34432.49|0
1651569600000|2022-05-03 09:20:00|34443.63|34443.63|34446.16|34446.16|34456.55|34456.55|34438.3|34438.3|0
1651569900000|2022-05-03 09:25:00|34450.47|34450.47|34460.1|34460.1|34464.41|34464.41|34435.77|34435.77|0
1651570200000|2022-05-03 09:30:00|34464.41|34464.41|34503.17|34503.17|34516.09|34516.09|34464.41|34464.41|0
1651570500000|2022-05-03 09:35:00|34516.09|34516.09|34555.87|34555.87|34555.87|34555.87|34516.09|34516.09|0
1651570800000|2022-05-03 09:40:00|34560.18|34560.18|34601.74|34601.74|34606.04|34606.04|34560.18|34560.18|0
1651571100000|2022-05-03 09:45:00|34597.43|34597.43|34607.07|34607.07|34610.62|34610.62|34583.76|34583.76|0
1651571400000|2022-05-03 09:50:00|34610.62|34610.62|34614.93|34614.93|34625.32|34625.32|34610.62|34610.62|0
1651571700000|2022-05-03 09:55:00|34613.15|34613.15|34631.4|34631.4|34633.93|34633.93|34604.54|34604.54|0
1651572000000|2022-05-03 10:00:00|34627.1|34627.1|34625.32|34625.32|34638.24|34638.24|34621.01|34621.01|0
1651572300000|2022-05-03 10:05:00|34621.77|34621.77|34637.49|34637.49|34641.79|34641.79|34617.46|34617.46|0
1651572600000|2022-05-03 10:10:00|34633.18|34633.18|34593.4|34593.4|34637.49|34637.49|34585.54|34585.54|0
1651572900000|2022-05-03 10:15:00|34597.7|34597.7|34553.61|34553.61|34597.7|34597.7|34551.09|34551.09|0
1651573200000|2022-05-03 10:20:00|34549.31|34549.31|34531.06|34531.06|34551.84|34551.84|34520.67|34520.67|0
1651573500000|2022-05-03 10:25:00|34526.75|34526.75|34531.81|34531.81|34533.59|34533.59|34524.97|34524.97|0
1651573800000|2022-05-03 10:30:00|34536.12|34536.12|34574.4|34574.4|34578.7|34578.7|34531.81|34531.81|0
1651574100000|2022-05-03 10:35:00|34579.73|34579.73|34575.42|34575.42|34585.81|34585.81|34565.78|34565.78|0
1651574400000|2022-05-03 10:40:00|34573.64|34573.64|34571.87|34571.87|34573.64|34573.64|34560.72|34560.72|0
1651574700000|2022-05-03 10:45:00|34576.17|34576.17|34530.31|34530.31|34577.95|34577.95|34513.83|34513.83|0
1651575000000|2022-05-03 10:50:00|34526|34526|34530.31|34530.31|34530.31|34530.31|34517.39|34517.39|0
1651575300000|2022-05-03 10:55:00|34538.92|34538.92|34540.7|34540.7|34553.61|34553.61|34536.39|34536.39|0
1651575600000|2022-05-03 11:00:00|34542.47|34542.47|34526|34526|34542.47|34542.47|34517.39|34517.39|0
1651575900000|2022-05-03 11:05:00|34521.69|34521.69|34517.39|34517.39|34543.22|34543.22|34513.08|34513.08|0
1651576200000|2022-05-03 11:10:00|34513.08|34513.08|34505.22|34505.22|34517.39|34517.39|34492.3|34492.3|0
1651576500000|2022-05-03 11:15:00|34500.91|34500.91|34508.02|34508.02|34512.33|34512.33|34500.91|34500.91|0
1651576800000|2022-05-03 11:20:00|34506.24|34506.24|34502.69|34502.69|34507|34507|34494.08|34494.08|0
1651577100000|2022-05-03 11:25:00|34499.13|34499.13|34472.75|34472.75|34500.64|34500.64|34472.75|34472.75|0
1651577400000|2022-05-03 11:30:00|34476.3|34476.3|34534.07|34534.07|34535.84|34535.84|34476.3|34476.3|0
1651577700000|2022-05-03 11:35:00|34538.37|34538.37|34567.49|34567.49|34569.27|34569.27|34529.76|34529.76|0
1651578000000|2022-05-03 11:40:00|34569.27|34569.27|34559.63|34559.63|34584.72|34584.72|34559.63|34559.63|0
1651578300000|2022-05-03 11:45:00|34568.24|34568.24|34562.16|34562.16|34568.24|34568.24|34547.46|34547.46|0
1651578600000|2022-05-03 11:50:00|34557.85|34557.85|34593.33|34593.33|34595.11|34595.11|34557.85|34557.85|0
1651578900000|2022-05-03 11:55:00|34591.55|34591.55|34583.69|34583.69|34606.25|34606.25|34581.92|34581.92|0
1651579200000|2022-05-03 12:00:00|34588|34588|34638.17|34638.17|34638.17|34638.17|34588|34588|0
1651579500000|2022-05-03 12:05:00|34642.48|34642.48|34692.65|34692.65|34707.35|34707.35|34632.09|34632.09|0
1651579800000|2022-05-03 12:10:00|34688.35|34688.35|34673.65|34673.65|34696.96|34696.96|34667.57|34667.57|0
1651580100000|2022-05-03 12:15:00|34669.34|34669.34|34691.9|34691.9|34691.9|34691.9|34667.57|34667.57|0
1651580400000|2022-05-03 12:20:00|34687.59|34687.59|34671.87|34671.87|34687.59|34687.59|34667.57|34667.57|0
1651580700000|2022-05-03 12:25:00|34676.18|34676.18|34684.79|34684.79|34692.65|34692.65|34676.18|34676.18|0
1651581000000|2022-05-03 12:30:00|34680.49|34680.49|34720.27|34720.27|34724.58|34724.58|34678.71|34678.71|0
1651581300000|2022-05-03 12:35:00|34715.96|34715.96|34652.12|34652.12|34715.96|34715.96|34652.12|34652.12|0
1651581600000|2022-05-03 12:40:00|34656.42|34656.42|34611.58|34611.58|34656.42|34656.42|34611.58|34611.58|0
1651581900000|2022-05-03 12:45:00|34615.89|34615.89|34622.72|34622.72|34631.34|34631.34|34601.19|34601.19|0
1651582200000|2022-05-03 12:50:00|34627.03|34627.03|34601.94|34601.94|34628.81|34628.81|34584.72|34584.72|0
1651582500000|2022-05-03 12:55:00|34603.72|34603.72|34610.56|34610.56|34610.56|34610.56|34591.55|34591.55|0
1651582800000|2022-05-03 13:00:00|34606.25|34606.25|34576.86|34576.86|34610.56|34610.56|34576.86|34576.86|0
1651583100000|2022-05-03 13:05:00|34581.16|34581.16|34589.02|34589.02|34595.86|34595.86|34570.02|34570.02|0
1651583400000|2022-05-03 13:10:00|34584.72|34584.72|34604.47|34604.47|34620.95|34620.95|34576.86|34576.86|0
1651583700000|2022-05-03 13:15:00|34608.78|34608.78|34646.03|34646.03|34658.2|34658.2|34604.47|34604.47|0
1651584000000|2022-05-03 13:20:00|34641.73|34641.73|34657.18|34657.18|34671.87|34671.87|34641.73|34641.73|0
1651584300000|2022-05-03 13:25:00|34661.48|34661.48|34620.95|34620.95|34670.1|34670.1|34620.95|34620.95|0
1651584600000|2022-05-03 13:30:00|34629.56|34629.56|34548.49|34548.49|34648.56|34648.56|34522.65|34522.65|0
1651584900000|2022-05-03 13:35:00|34546.71|34546.71|34550.27|34550.27|34571.8|34571.8|34515.81|34515.81|0
1651585200000|2022-05-03 13:40:00|34554.57|34554.57|34478.29|34478.29|34554.57|34554.57|34462.09|34462.09|0
1651585500000|2022-05-03 13:45:00|34469.67|34469.67|34539.12|34539.12|34548.49|34548.49|34448.89|34448.89|0
1651585800000|2022-05-03 13:50:00|34534.82|34534.82|34518.62|34518.62|34567.77|34567.77|34514.31|34514.31|0
1651586100000|2022-05-03 13:55:00|34522.92|34522.92|34462.36|34462.36|34529.01|34529.01|34429.41|34429.41|0
1651586400000|2022-05-03 14:00:00|34466.67|34466.67|34419.02|34419.02|34478.83|34478.83|34389.63|34389.63|0
1651586700000|2022-05-03 14:05:00|34423.33|34423.33|34392.91|34392.91|34447.66|34447.66|34386.07|34386.07|0
1651587000000|2022-05-03 14:10:00|34387.58|34387.58|34472.48|34472.48|34489.7|34489.7|34376.44|34376.44|0
1651587300000|2022-05-03 14:15:00|34463.86|34463.86|34503.37|34503.37|34524.15|34524.15|34461.33|34461.33|0
1651587600000|2022-05-03 14:20:00|34507.68|34507.68|34523.13|34523.13|34546.44|34546.44|34488.68|34488.68|0
1651587900000|2022-05-03 14:25:00|34521.35|34521.35|34491.21|34491.21|34521.35|34521.35|34489.43|34489.43|0
1651588200000|2022-05-03 14:30:00|34495.51|34495.51|34502.35|34502.35|34525.66|34525.66|34495.51|34495.51|0
1651588500000|2022-05-03 14:35:00|34504.13|34504.13|34512.74|34512.74|34514.52|34514.52|34435.97|34435.97|0
1651588800000|2022-05-03 14:40:00|34517.05|34517.05|34507.68|34507.68|34536.05|34536.05|34507.68|34507.68|0
1651589100000|2022-05-03 14:45:00|34503.37|34503.37|34530.24|34530.24|34537.07|34537.07|34492.98|34492.98|0
1651589400000|2022-05-03 14:50:00|34534.54|34534.54|34590.32|34590.32|34590.32|34590.32|34534.54|34534.54|0
1651589700000|2022-05-03 14:55:00|34586.02|34586.02|34610.35|34610.35|34627.58|34627.58|34579.93|34579.93|0
1651590000000|2022-05-03 15:00:00|34601.74|34601.74|34629.35|34629.35|34629.35|34629.35|34582.73|34582.73|0
1651590300000|2022-05-03 15:05:00|34631.13|34631.13|34645.83|34645.83|34648.36|34648.36|34621.49|34621.49|0
1651590600000|2022-05-03 15:10:00|34631.13|34631.13|34654.71|34654.71|34667.63|34667.63|34620.74|34620.74|0
1651590900000|2022-05-03 15:15:00|34656.49|34656.49|34647.88|34647.88|34698.05|34698.05|34639.27|34639.27|0
1651591200000|2022-05-03 15:20:00|34649.66|34649.66|34691.22|34691.22|34691.22|34691.22|34642.82|34642.82|0
1651591500000|2022-05-03 15:25:00|34686.91|34686.91|34644.32|34644.32|34704.14|34704.14|34640.02|34640.02|0
1651648500000|2022-05-04 07:15:00|34705.91|34705.91|34739.61|34739.61|34748.23|34748.23|34696.55|34696.55|0
1651648800000|2022-05-04 07:20:00|34726.69|34726.69|34663.33|34663.33|34726.69|34726.69|34648.63|34648.63|0
1651649100000|2022-05-04 07:25:00|34659.02|34659.02|34720.34|34720.34|34720.34|34720.34|34646.1|34646.1|0
1651649400000|2022-05-04 07:30:00|34728.95|34728.95|34773.04|34773.04|34774.82|34774.82|34724.64|34724.64|0
1651649700000|2022-05-04 07:35:00|34760.12|34760.12|34793.55|34793.55|34806.47|34806.47|34746.18|34746.18|0
1651650000000|2022-05-04 07:40:00|34797.85|34797.85|34835.38|34835.38|34841.46|34841.46|34797.85|34797.85|0
1651650300000|2022-05-04 07:45:00|34831.07|34831.07|34818.91|34818.91|34831.07|34831.07|34810.29|34810.29|0
1651650600000|2022-05-04 07:50:00|34831.83|34831.83|34830.05|34830.05|34834.35|34834.35|34813.57|34813.57|0
1651650900000|2022-05-04 07:55:00|34812.82|34812.82|34808.52|34808.52|34824.99|34824.99|34804.21|34804.21|0
1651651200000|2022-05-04 08:00:00|34804.21|34804.21|34792.04|34792.04|34821.44|34821.44|34792.04|34792.04|0
1651651500000|2022-05-04 08:05:00|34787.74|34787.74|34788.21|34788.21|34794.57|34794.57|34758.34|34758.34|0
1651651800000|2022-05-04 08:10:00|34782.13|34782.13|34778.85|34778.85|34796.08|34796.08|34760.6|34760.6|0
1651652100000|2022-05-04 08:15:00|34774.54|34774.54|34750.48|34750.48|34774.54|34774.54|34726.15|34726.15|0
1651652400000|2022-05-04 08:20:00|34741.87|34741.87|34738.31|34738.31|34759.09|34759.09|34738.31|34738.31|0
1651652700000|2022-05-04 08:25:00|34742.62|34742.62|34743.37|34743.37|34751.23|34751.23|34741.6|34741.6|0
1651653000000|2022-05-04 08:30:00|34747.68|34747.68|34772.77|34772.77|34772.77|34772.77|34741.6|34741.6|0
1651653300000|2022-05-04 08:35:00|34768.46|34768.46|34762.38|34762.38|34768.46|34768.46|34756.29|34756.29|0
1651653600000|2022-05-04 08:40:00|34760.6|34760.6|34752.74|34752.74|34760.6|34760.6|34727.65|34727.65|0
1651653900000|2022-05-04 08:45:00|34764.91|34764.91|34779.6|34779.6|34779.6|34779.6|34758.07|34758.07|0
1651654200000|2022-05-04 08:50:00|34788.21|34788.21|34811.52|34811.52|34811.52|34811.52|34783.91|34783.91|0
1651654500000|2022-05-04 08:55:00|34813.3|34813.3|34814.33|34814.33|34831.55|34831.55|34809|34809|0
1651654800000|2022-05-04 09:00:00|34810.02|34810.02|34822.94|34822.94|34822.94|34822.94|34793.55|34793.55|0
1651655100000|2022-05-04 09:05:00|34818.63|34818.63|34849.8|34849.8|34849.8|34849.8|34818.63|34818.63|0
1651655400000|2022-05-04 09:10:00|34845.5|34845.5|34896.42|34896.42|34896.42|34896.42|34841.19|34841.19|0
1651655700000|2022-05-04 09:15:00|34892.12|34892.12|34927.59|34927.59|34931.15|34931.15|34887.81|34887.81|0
1651656000000|2022-05-04 09:20:00|34931.15|34931.15|34954.46|34954.46|34954.46|34954.46|34926.84|34926.84|0
1651656300000|2022-05-04 09:25:00|34958.76|34958.76|34989.93|34989.93|34992.46|34992.46|34950.15|34950.15|0
1651656600000|2022-05-04 09:30:00|34994.24|34994.24|34994.24|34994.24|35000.32|35000.32|34964.85|34964.85|0
1651656900000|2022-05-04 09:35:00|34998.55|34998.55|35003.61|35003.61|35009.69|35009.69|34988.91|34988.91|0
1651657200000|2022-05-04 09:40:00|34999.3|34999.3|34996.77|34996.77|35033|35033|34996.77|34996.77|0
1651657500000|2022-05-04 09:45:00|34994.99|34994.99|34974.96|34974.96|35007.91|35007.91|34973.19|34973.19|0
1651657800000|2022-05-04 09:50:00|34970.66|34970.66|34929.37|34929.37|34974.96|34974.96|34908.59|34908.59|0
1651658100000|2022-05-04 09:55:00|34925.06|34925.06|34958.76|34958.76|34977.77|34977.77|34925.06|34925.06|0
1651658400000|2022-05-04 10:00:00|34962.32|34962.32|34944.07|34944.07|34966.62|34966.62|34936.21|34936.21|0
1651658700000|2022-05-04 10:05:00|34952.68|34952.68|34936.21|34936.21|34958.76|34958.76|34933.68|34933.68|0
1651659000000|2022-05-04 10:10:00|34927.59|34927.59|34920.76|34920.76|34929.37|34929.37|34918.98|34918.98|0
1651659300000|2022-05-04 10:15:00|34918.98|34918.98|34904.28|34904.28|34918.98|34918.98|34891.36|34891.36|0
1651659600000|2022-05-04 10:20:00|34908.59|34908.59|34893.89|34893.89|34908.59|34908.59|34892.12|34892.12|0
1651659900000|2022-05-04 10:25:00|34902.51|34902.51|34908.59|34908.59|34910.37|34910.37|34887.81|34887.81|0
1651660200000|2022-05-04 10:30:00|34914.67|34914.67|34935.45|34935.45|34943.31|34943.31|34914.67|34914.67|0
1651660500000|2022-05-04 10:35:00|34939.76|34939.76|34912.9|34912.9|34956.99|34956.99|34898.2|34898.2|0
1651660800000|2022-05-04 10:40:00|34908.59|34908.59|34899.23|34899.23|34918.23|34918.23|34888.83|34888.83|0
1651661100000|2022-05-04 10:45:00|34903.53|34903.53|34910.37|34910.37|34916.45|34916.45|34889.59|34889.59|0
1651661400000|2022-05-04 10:50:00|34906.06|34906.06|34910.37|34910.37|34914.67|34914.67|34904.28|34904.28|0
1651661700000|2022-05-04 10:55:00|34914.67|34914.67|34855.89|34855.89|34914.67|34914.67|34851.58|34851.58|0
1651662000000|2022-05-04 11:00:00|34860.19|34860.19|34856.64|34856.64|34873.11|34873.11|34849.8|34849.8|0
1651662300000|2022-05-04 11:05:00|34860.95|34860.95|34871.34|34871.34|34879.95|34879.95|34856.64|34856.64|0
1651662600000|2022-05-04 11:10:00|34875.64|34875.64|34886.78|34886.78|34896.42|34896.42|34875.64|34875.64|0
1651662900000|2022-05-04 11:15:00|34891.09|34891.09|34894.65|34894.65|34913.65|34913.65|34890.34|34890.34|0
1651663200000|2022-05-04 11:20:00|34892.87|34892.87|34907.57|34907.57|34915.43|34915.43|34892.87|34892.87|0
1651663500000|2022-05-04 11:25:00|34911.87|34911.87|34911.87|34911.87|34913.65|34913.65|34907.57|34907.57|0
1651663800000|2022-05-04 11:30:00|34910.09|34910.09|34918.71|34918.71|34929.1|34929.1|34901.48|34901.48|0
1651664100000|2022-05-04 11:35:00|34920.48|34920.48|34923.77|34923.77|34923.77|34923.77|34902.23|34902.23|0
1651664400000|2022-05-04 11:40:00|34915.15|34915.15|34947.08|34947.08|34959.99|34959.99|34915.15|34915.15|0
1651664700000|2022-05-04 11:45:00|34938.46|34938.46|34940.99|34940.99|34949.6|34949.6|34936.69|34936.69|0
1651665000000|2022-05-04 11:50:00|34945.3|34945.3|34939.21|34939.21|34951.38|34951.38|34936.69|34936.69|0
1651665300000|2022-05-04 11:55:00|34943.52|34943.52|34953.16|34953.16|34963.55|34963.55|34943.52|34943.52|0
1651665600000|2022-05-04 12:00:00|34957.47|34957.47|34974.69|34974.69|34974.69|34974.69|34944.55|34944.55|0
1651665900000|2022-05-04 12:05:00|34966.08|34966.08|34982.55|34982.55|34992.94|34992.94|34953.16|34953.16|0
1651666200000|2022-05-04 12:10:00|34980.78|34980.78|34925.54|34925.54|34980.78|34980.78|34925.54|34925.54|0
1651666500000|2022-05-04 12:15:00|34921.24|34921.24|34857.12|34857.12|34921.24|34921.24|34857.12|34857.12|0
1651666800000|2022-05-04 12:20:00|34861.42|34861.42|34882.21|34882.21|34882.21|34882.21|34852.81|34852.81|0
1651667100000|2022-05-04 12:25:00|34883.98|34883.98|34885.76|34885.76|34894.37|34894.37|34871.06|34871.06|0
1651667400000|2022-05-04 12:30:00|34883.98|34883.98|34871.06|34871.06|34883.98|34883.98|34849.53|34849.53|0
1651667700000|2022-05-04 12:35:00|34862.45|34862.45|34874.62|34874.62|34880.7|34880.7|34853.84|34853.84|0
1651668000000|2022-05-04 12:40:00|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|34866|34866|0
1651668300000|2022-05-04 12:45:00|34874.62|34874.62|34861.7|34861.7|34874.62|34874.62|34861.7|34861.7|0
1651668600000|2022-05-04 12:50:00|34866|34866|34861.7|34861.7|34870.31|34870.31|34848.78|34848.78|0
1651668900000|2022-05-04 12:55:00|34859.92|34859.92|34859.92|34859.92|34859.92|34859.92|34849.53|34849.53|0
1651669200000|2022-05-04 13:00:00|34855.61|34855.61|34825.47|34825.47|34855.61|34855.61|34825.47|34825.47|0
1651669500000|2022-05-04 13:05:00|34834.08|34834.08|34842.69|34842.69|34847|34847|34829.78|34829.78|0
1651669800000|2022-05-04 13:10:00|34844.47|34844.47|34844.47|34844.47|34848.78|34848.78|34838.39|34838.39|0
1651670100000|2022-05-04 13:15:00|34853.08|34853.08|34838.39|34838.39|34853.08|34853.08|34838.39|34838.39|0
1651670400000|2022-05-04 13:20:00|34848.78|34848.78|34848.78|34848.78|34876.39|34876.39|34840.17|34840.17|0
1651670700000|2022-05-04 13:25:00|34847|34847|34799.63|34799.63|34851.31|34851.31|34799.63|34799.63|0
1651671000000|2022-05-04 13:30:00|34797.85|34797.85|34748.7|34748.7|34797.85|34797.85|34721.09|34721.09|0
1651671300000|2022-05-04 13:35:00|34744.4|34744.4|34698.53|34698.53|34774.54|34774.54|34675.22|34675.22|0
1651671600000|2022-05-04 13:40:00|34696.75|34696.75|34725.12|34725.12|34743.37|34743.37|34690.67|34690.67|0
1651671900000|2022-05-04 13:45:00|34716.51|34716.51|34734.49|34734.49|34784.66|34784.66|34716.51|34716.51|0
1651672200000|2022-05-04 13:50:00|34725.87|34725.87|34769.96|34769.96|34780.35|34780.35|34715.48|34715.48|0
1651672500000|2022-05-04 13:55:00|34771.74|34771.74|34790.74|34790.74|34809.75|34809.75|34769.21|34769.21|0
1651672800000|2022-05-04 14:00:00|34786.44|34786.44|34796.83|34796.83|34813.3|34813.3|34773.52|34773.52|0
1651673100000|2022-05-04 14:05:00|34792.52|34792.52|34780.35|34780.35|34802.91|34802.91|34760.6|34760.6|0
1651673400000|2022-05-04 14:10:00|34771.74|34771.74|34756.29|34756.29|34802.91|34802.91|34756.29|34756.29|0
1651673700000|2022-05-04 14:15:00|34754.52|34754.52|34789.99|34789.99|34811.52|34811.52|34752.74|34752.74|0
1651674000000|2022-05-04 14:20:00|34794.3|34794.3|34763.13|34763.13|34802.91|34802.91|34751.99|34751.99|0
1651674300000|2022-05-04 14:25:00|34758.82|34758.82|34751.71|34751.71|34784.66|34784.66|34743.1|34743.1|0
1651674600000|2022-05-04 14:30:00|34756.02|34756.02|34667.84|34667.84|34766.41|34766.41|34656.7|34656.7|0
1651674900000|2022-05-04 14:35:00|34672.15|34672.15|34676.45|34676.45|34697.98|34697.98|34651.37|34651.37|0
1651675200000|2022-05-04 14:40:00|34678.23|34678.23|34632.36|34632.36|34678.23|34678.23|34623.75|34623.75|0
1651675500000|2022-05-04 14:45:00|34634.14|34634.14|34626.28|34626.28|34644.53|34644.53|34613.36|34613.36|0
1651675800000|2022-05-04 14:50:00|34628.06|34628.06|34621.97|34621.97|34632.36|34632.36|34619.44|34619.44|0
1651676100000|2022-05-04 14:55:00|34620.2|34620.2|34626.28|34626.28|34628.81|34628.81|34594.36|34594.36|0
1651676400000|2022-05-04 15:00:00|34621.97|34621.97|34621.97|34621.97|34634.89|34634.89|34609.05|34609.05|0
1651676700000|2022-05-04 15:05:00|34625.53|34625.53|34601.19|34601.19|34630.59|34630.59|34577.88|34577.88|0
1651677000000|2022-05-04 15:10:00|34596.89|34596.89|34565.72|34565.72|34596.89|34596.89|34559.63|34559.63|0
1651677300000|2022-05-04 15:15:00|34570.02|34570.02|34549.24|34549.24|34574.33|34574.33|34544.93|34544.93|0
1651677600000|2022-05-04 15:20:00|34544.93|34544.93|34575.35|34575.35|34585.74|34585.74|34544.93|34544.93|0
1651677900000|2022-05-04 15:25:00|34571.05|34571.05|34541.65|34541.65|34571.05|34571.05|34528.73|34528.73|0
1651734900000|2022-05-05 07:15:00|34500.71|34500.71|34539.46|34539.46|34539.46|34539.46|34483.48|34483.48|0
1651735200000|2022-05-05 07:20:00|34535.16|34535.16|34528.32|34528.32|34563.8|34563.8|34509.32|34509.32|0
1651735500000|2022-05-05 07:25:00|34513.63|34513.63|34566.33|34566.33|34567.08|34567.08|34513.63|34513.63|0
1651735800000|2022-05-05 07:30:00|34560.24|34560.24|34611.17|34611.17|34657.79|34657.79|34557.72|34557.72|0
1651736100000|2022-05-05 07:35:00|34612.95|34612.95|34598.25|34598.25|34623.34|34623.34|34593.94|34593.94|0
1651736400000|2022-05-05 07:40:00|34600.03|34600.03|34637.01|34637.01|34651.71|34651.71|34598.25|34598.25|0
1651736700000|2022-05-05 07:45:00|34635.23|34635.23|34631.47|34631.47|34707.76|34707.76|34626.62|34626.62|0
1651737000000|2022-05-05 07:50:00|34627.16|34627.16|34641.86|34641.86|34670.5|34670.5|34618.55|34618.55|0
1651737300000|2022-05-05 07:55:00|34638.31|34638.31|34707.48|34707.48|34711.79|34711.79|34638.31|34638.31|0
1651737600000|2022-05-05 08:00:00|34698.87|34698.87|34648.7|34648.7|34698.87|34698.87|34644.39|34644.39|0
1651737900000|2022-05-05 08:05:00|34635.78|34635.78|34626.14|34626.14|34635.78|34635.78|34607.14|34607.14|0
1651738200000|2022-05-05 08:10:00|34634.75|34634.75|34631.47|34631.47|34634.75|34634.75|34604.61|34604.61|0
1651738500000|2022-05-05 08:15:00|34642.61|34642.61|34667.7|34667.7|34676.31|34676.31|34621.08|34621.08|0
1651738800000|2022-05-05 08:20:00|34676.31|34676.31|34667.7|34667.7|34680.62|34680.62|34659.09|34659.09|0
1651739100000|2022-05-05 08:25:00|34663.39|34663.39|34651.23|34651.23|34663.39|34663.39|34651.23|34651.23|0
1651739400000|2022-05-05 08:30:00|34646.92|34646.92|34638.31|34638.31|34672.76|34672.76|34638.31|34638.31|0
1651739700000|2022-05-05 08:35:00|34636.53|34636.53|34625.39|34625.39|34658.34|34658.34|34623.61|34623.61|0
1651740000000|2022-05-05 08:40:00|34616.77|34616.77|34565.85|34565.85|34625.39|34625.39|34565.85|34565.85|0
1651740300000|2022-05-05 08:45:00|34553.41|34553.41|34531.88|34531.88|34553.41|34553.41|34505.01|34505.01|0
1651740600000|2022-05-05 08:50:00|34527.57|34527.57|34510.34|34510.34|34541.51|34541.51|34499.2|34499.2|0
1651740900000|2022-05-05 08:55:00|34501.73|34501.73|34481.7|34481.7|34506.04|34506.04|34468.78|34468.78|0
1651741200000|2022-05-05 09:00:00|34477.4|34477.4|34487.03|34487.03|34491.34|34491.34|34467.01|34467.01|0
1651741500000|2022-05-05 09:05:00|34482.73|34482.73|34431.8|34431.8|34482.73|34482.73|34425.72|34425.72|0
1651741800000|2022-05-05 09:10:00|34440.42|34440.42|34427.22|34427.22|34447.25|34447.25|34416.83|34416.83|0
1651742100000|2022-05-05 09:15:00|34440.14|34440.14|34422.92|34422.92|34446.23|34446.23|34422.92|34422.92|0
1651742400000|2022-05-05 09:20:00|34421.14|34421.14|34385.66|34385.66|34421.14|34421.14|34377.05|34377.05|0
1651742700000|2022-05-05 09:25:00|34380.33|34380.33|34381.08|34381.08|34385.39|34385.39|34368.16|34368.16|0
1651743000000|2022-05-05 09:30:00|34382.86|34382.86|34410.48|34410.48|34416.56|34416.56|34382.86|34382.86|0
1651743300000|2022-05-05 09:35:00|34412.25|34412.25|34407.95|34407.95|34433.79|34433.79|34401.86|34401.86|0
1651743600000|2022-05-05 09:40:00|34399.33|34399.33|34378.55|34378.55|34399.33|34399.33|34372.47|34372.47|0
1651743900000|2022-05-05 09:45:00|34380.33|34380.33|34368.16|34368.16|34397.56|34397.56|34368.16|34368.16|0
1651744200000|2022-05-05 09:50:00|34372.47|34372.47|34420.11|34420.11|34428.73|34428.73|34372.47|34372.47|0
1651744500000|2022-05-05 09:55:00|34418.34|34418.34|34388.19|34388.19|34426.95|34426.95|34388.19|34388.19|0
1651744800000|2022-05-05 10:00:00|34401.11|34401.11|34407.19|34407.19|34411.5|34411.5|34401.11|34401.11|0
1651745100000|2022-05-05 10:05:00|34405.42|34405.42|34416.83|34416.83|34420.39|34420.39|34402.14|34402.14|0
1651745400000|2022-05-05 10:10:00|34415.06|34415.06|34423.67|34423.67|34427.22|34427.22|34413.28|34413.28|0
1651745700000|2022-05-05 10:15:00|34419.36|34419.36|34404.67|34404.67|34419.36|34419.36|34391.75|34391.75|0
1651746000000|2022-05-05 10:20:00|34400.36|34400.36|34423.67|34423.67|34423.67|34423.67|34383.88|34383.88|0
1651746300000|2022-05-05 10:25:00|34421.89|34421.89|34434.81|34434.81|34434.81|34434.81|34421.89|34421.89|0
1651746600000|2022-05-05 10:30:00|34438.36|34438.36|34440.14|34440.14|34444.45|34444.45|34431.53|34431.53|0
1651746900000|2022-05-05 10:35:00|34435.84|34435.84|34480.68|34480.68|34484.98|34484.98|34427.22|34427.22|0
1651747200000|2022-05-05 10:40:00|34493.6|34493.6|34476.37|34476.37|34506.52|34506.52|34476.37|34476.37|0
1651747500000|2022-05-05 10:45:00|34484.98|34484.98|34478.15|34478.15|34489.29|34489.29|34469.54|34469.54|0
1651747800000|2022-05-05 10:50:00|34479.93|34479.93|34450.53|34450.53|34479.93|34479.93|34450.53|34450.53|0
1651748100000|2022-05-05 10:55:00|34459.15|34459.15|34413.28|34413.28|34467.76|34467.76|34404.67|34404.67|0
1651748400000|2022-05-05 11:00:00|34426.2|34426.2|34497.9|34497.9|34502.21|34502.21|34363.1|34363.1|0
1651748700000|2022-05-05 11:05:00|34493.6|34493.6|34580.75|34580.75|34580.75|34580.75|34493.6|34493.6|0
1651749000000|2022-05-05 11:10:00|34584.31|34584.31|34637.01|34637.01|34637.01|34637.01|34584.31|34584.31|0
1651749300000|2022-05-05 11:15:00|34638.79|34638.79|34589.64|34589.64|34653.48|34653.48|34586.08|34586.08|0
1651749600000|2022-05-05 11:20:00|34593.94|34593.94|34632.7|34632.7|34643.09|34643.09|34593.94|34593.94|0
1651749900000|2022-05-05 11:25:00|34637.01|34637.01|34602.28|34602.28|34645.62|34645.62|34602.28|34602.28|0
1651750200000|2022-05-05 11:30:00|34597.98|34597.98|34624.09|34624.09|34641.32|34641.32|34596.2|34596.2|0
1651750500000|2022-05-05 11:35:00|34622.31|34622.31|34609.39|34609.39|34637.01|34637.01|34606.86|34606.86|0
1651750800000|2022-05-05 11:40:00|34618.01|34618.01|34682.88|34682.88|34682.88|34682.88|34613.7|34613.7|0
1651751100000|2022-05-05 11:45:00|34691.49|34691.49|34714.8|34714.8|34741.66|34741.66|34691.49|34691.49|0
1651751400000|2022-05-05 11:50:00|34713.02|34713.02|34703.66|34703.66|34733.8|34733.8|34703.66|34703.66|0
1651751700000|2022-05-05 11:55:00|34701.5|34701.5|34692.51|34692.51|34705.81|34705.81|34690.74|34690.74|0
1651752000000|2022-05-05 12:00:00|34690.74|34690.74|34688.96|34688.96|34695.04|34695.04|34682.12|34682.12|0
1651752300000|2022-05-05 12:05:00|34690.74|34690.74|34665.65|34665.65|34695.04|34695.04|34665.65|34665.65|0
1651752600000|2022-05-05 12:10:00|34667.43|34667.43|34683.15|34683.15|34706.46|34706.46|34667.43|34667.43|0
1651752900000|2022-05-05 12:15:00|34678.84|34678.84|34670.98|34670.98|34700.37|34700.37|34669.2|34669.2|0
1651753200000|2022-05-05 12:20:00|34675.29|34675.29|34663.12|34663.12|34679.59|34679.59|34663.12|34663.12|0
1651753500000|2022-05-05 12:25:00|34664.9|34664.9|34710.77|34710.77|34710.77|34710.77|34664.9|34664.9|0
1651753800000|2022-05-05 12:30:00|34706.46|34706.46|34691.76|34691.76|34715.07|34715.07|34681.37|34681.37|0
1651754100000|2022-05-05 12:35:00|34700.37|34700.37|34664.9|34664.9|34700.37|34700.37|34664.9|34664.9|0
1651754400000|2022-05-05 12:40:00|34669.2|34669.2|34665.65|34665.65|34688.96|34688.96|34665.65|34665.65|0
1651754700000|2022-05-05 12:45:00|34669.96|34669.96|34666.4|34666.4|34687.18|34687.18|34657.79|34657.79|0
1651755000000|2022-05-05 12:50:00|34662.1|34662.1|34677.54|34677.54|34677.54|34677.54|34654.23|34654.23|0
1651755300000|2022-05-05 12:55:00|34681.1|34681.1|34687.18|34687.18|34694.02|34694.02|34672.49|34672.49|0
1651755600000|2022-05-05 13:00:00|34678.57|34678.57|34663.87|34663.87|34693.27|34693.27|34663.87|34663.87|0
1651755900000|2022-05-05 13:05:00|34672.49|34672.49|34676.79|34676.79|34676.79|34676.79|34659.57|34659.57|0
1651756200000|2022-05-05 13:10:00|34681.1|34681.1|34683.63|34683.63|34687.18|34687.18|34672.49|34672.49|0
1651756500000|2022-05-05 13:15:00|34679.32|34679.32|34685.41|34685.41|34694.02|34694.02|34679.32|34679.32|0
1651756800000|2022-05-05 13:20:00|34689.71|34689.71|34715.55|34715.55|34724.16|34724.16|34689.71|34689.71|0
1651757100000|2022-05-05 13:25:00|34711.24|34711.24|34712.75|34712.75|34717.05|34717.05|34684.38|34684.38|0
1651757400000|2022-05-05 13:30:00|34714.53|34714.53|34735.58|34735.58|34744.94|34744.94|34681.85|34681.85|0
1651757700000|2022-05-05 13:35:00|34739.89|34739.89|34775.36|34775.36|34796.14|34796.14|34734.07|34734.07|0
1651758000000|2022-05-05 13:40:00|34773.59|34773.59|34767.5|34767.5|34812.34|34812.34|34763.19|34763.19|0
1651758300000|2022-05-05 13:45:00|34797.65|34797.65|34840.23|34840.23|34854.93|34854.93|34795.87|34795.87|0
1651758600000|2022-05-05 13:50:00|34838.46|34838.46|34875.71|34875.71|34884.32|34884.32|34834.15|34834.15|0
1651758900000|2022-05-05 13:55:00|34873.93|34873.93|34881.79|34881.79|34909.41|34909.41|34868.87|34868.87|0
1651759200000|2022-05-05 14:00:00|34886.1|34886.1|34932.99|34932.99|34932.99|34932.99|34873.18|34873.18|0
1651759500000|2022-05-05 14:05:00|34928.69|34928.69|34957.05|34957.05|35017.34|35017.34|34920.82|34920.82|0
1651759800000|2022-05-05 14:10:00|34952.75|34952.75|34966.42|34966.42|34978.59|34978.59|34933.74|34933.74|0
1651760100000|2022-05-05 14:15:00|34968.2|34968.2|34968.2|34968.2|34981.12|34981.12|34953.5|34953.5|0
1651760400000|2022-05-05 14:20:00|34966.42|34966.42|34926.64|34926.64|34966.42|34966.42|34916.24|34916.24|0
1651760700000|2022-05-05 14:25:00|34930.94|34930.94|34915.49|34915.49|34960.33|34960.33|34915.49|34915.49|0
1651761000000|2022-05-05 14:30:00|34911.19|34911.19|34942.08|34942.08|34942.08|34942.08|34905.85|34905.85|0
1651761300000|2022-05-05 14:35:00|34950.7|34950.7|34943.86|34943.86|34994.03|34994.03|34939.55|34939.55|0
1651761600000|2022-05-05 14:40:00|34939.55|34939.55|34883.3|34883.3|34939.55|34939.55|34883.3|34883.3|0
1651761900000|2022-05-05 14:45:00|34874.68|34874.68|34785.48|34785.48|34878.99|34878.99|34779.4|34779.4|0
1651762200000|2022-05-05 14:50:00|34781.17|34781.17|34800.18|34800.18|34803.73|34803.73|34779.4|34779.4|0
1651762500000|2022-05-05 14:55:00|34808.79|34808.79|34852.88|34852.88|34865.8|34865.8|34808.79|34808.79|0
1651762800000|2022-05-05 15:00:00|34848.57|34848.57|34781.93|34781.93|34852.88|34852.88|34775.09|34775.09|0
1651763100000|2022-05-05 15:05:00|34777.62|34777.62|34753.28|34753.28|34785.48|34785.48|34736.81|34736.81|0
1651763400000|2022-05-05 15:10:00|34755.06|34755.06|34726.42|34726.42|34763.67|34763.67|34711.72|34711.72|0
1651763700000|2022-05-05 15:15:00|34722.11|34722.11|34717.81|34717.81|34732.5|34732.5|34692.72|34692.72|0
1651764000000|2022-05-05 15:20:00|34713.5|34713.5|34734.28|34734.28|34753.28|34753.28|34709.19|34709.19|0
1651764300000|2022-05-05 15:25:00|34738.59|34738.59|34776.59|34776.59|34776.59|34776.59|34725.67|34725.67|0
1651821300000|2022-05-06 07:15:00|34586.02|34586.02|34590.32|34590.32|34623|34623|34553.07|34553.07|0
1651821600000|2022-05-06 07:20:00|34583.49|34583.49|34463.38|34463.38|34601.74|34601.74|34463.38|34463.38|0
1651821900000|2022-05-06 07:25:00|34459.08|34459.08|34472|34472|34499.61|34499.61|34426.4|34426.4|0
1651822200000|2022-05-06 07:30:00|34476.3|34476.3|34446.91|34446.91|34521.9|34521.9|34432.21|34432.21|0
1651822500000|2022-05-06 07:35:00|34449.44|34449.44|34485.67|34485.67|34521.15|34521.15|34449.44|34449.44|0
1651822800000|2022-05-06 07:40:00|34494.28|34494.28|34475.28|34475.28|34494.28|34494.28|34464.89|34464.89|0
1651823100000|2022-05-06 07:45:00|34479.59|34479.59|34449.44|34449.44|34487.45|34487.45|34447.66|34447.66|0
1651823400000|2022-05-06 07:50:00|34451.22|34451.22|34473.5|34473.5|34490.73|34490.73|34389.63|34389.63|0
1651823700000|2022-05-06 07:55:00|34471.72|34471.72|34552.04|34552.04|34552.04|34552.04|34471.72|34471.72|0
1651824000000|2022-05-06 08:00:00|34560.66|34560.66|34546.99|34546.99|34579.66|34579.66|34534.82|34534.82|0
1651824300000|2022-05-06 08:05:00|34551.29|34551.29|34570.29|34570.29|34598.66|34598.66|34551.29|34551.29|0
1651824600000|2022-05-06 08:10:00|34574.6|34574.6|34560.93|34560.93|34586.77|34586.77|34551.29|34551.29|0
1651824900000|2022-05-06 08:15:00|34573.85|34573.85|34574.6|34574.6|34582.46|34582.46|34539.12|34539.12|0
1651825200000|2022-05-06 08:20:00|34571.05|34571.05|34588.55|34588.55|34588.55|34588.55|34554.57|34554.57|0
1651825500000|2022-05-06 08:25:00|34584.24|34584.24|34565.24|34565.24|34584.24|34584.24|34536.59|34536.59|0
1651825800000|2022-05-06 08:30:00|34567.01|34567.01|34560.93|34560.93|34600.71|34600.71|34556.62|34556.62|0
1651826100000|2022-05-06 08:35:00|34556.62|34556.62|34501.39|34501.39|34573.85|34573.85|34501.39|34501.39|0
1651826400000|2022-05-06 08:40:00|34505.7|34505.7|34475.28|34475.28|34508.23|34508.23|34473.5|34473.5|0
1651826700000|2022-05-06 08:45:00|34479.59|34479.59|34506.18|34506.18|34527.98|34527.98|34466.67|34466.67|0
1651827000000|2022-05-06 08:50:00|34501.87|34501.87|34482.87|34482.87|34525.18|34525.18|34482.87|34482.87|0
1651827300000|2022-05-06 08:55:00|34487.17|34487.17|34469.95|34469.95|34507.2|34507.2|34465.64|34465.64|0
1651827600000|2022-05-06 09:00:00|34468.17|34468.17|34495.03|34495.03|34499.34|34499.34|34457.78|34457.78|0
1651827900000|2022-05-06 09:05:00|34503.65|34503.65|34461.33|34461.33|34503.65|34503.65|34455.25|34455.25|0
1651828200000|2022-05-06 09:10:00|34491.48|34491.48|34506.18|34506.18|34519.1|34519.1|34488.95|34488.95|0
1651828500000|2022-05-06 09:15:00|34501.87|34501.87|34460.31|34460.31|34506.18|34506.18|34460.31|34460.31|0
1651828800000|2022-05-06 09:20:00|34458.53|34458.53|34477.54|34477.54|34477.54|34477.54|34430.92|34430.92|0
1651829100000|2022-05-06 09:25:00|34481.84|34481.84|34487.17|34487.17|34493.26|34493.26|34468.92|34468.92|0
1651829400000|2022-05-06 09:30:00|34482.87|34482.87|34504.13|34504.13|34511.24|34511.24|34482.87|34482.87|0
1651829700000|2022-05-06 09:35:00|34505.9|34505.9|34507.68|34507.68|34520.6|34520.6|34493.74|34493.74|0
1651830000000|2022-05-06 09:40:00|34511.99|34511.99|34499.07|34499.07|34520.6|34520.6|34492.98|34492.98|0
1651830300000|2022-05-06 09:45:00|34500.84|34500.84|34489.7|34489.7|34525.93|34525.93|34489.7|34489.7|0
1651830600000|2022-05-06 09:50:00|34494.01|34494.01|34525.93|34525.93|34525.93|34525.93|34489.7|34489.7|0
1651830900000|2022-05-06 09:55:00|34513.01|34513.01|34477.54|34477.54|34513.01|34513.01|34460.31|34460.31|0
1651831200000|2022-05-06 10:00:00|34468.92|34468.92|34462.84|34462.84|34473.98|34473.98|34450.67|34450.67|0
1651831500000|2022-05-06 10:05:00|34458.53|34458.53|34407.61|34407.61|34467.15|34467.15|34407.61|34407.61|0
1651831800000|2022-05-06 10:10:00|34403.3|34403.3|34405.08|34405.08|34429.41|34429.41|34379.99|34379.99|0
1651832100000|2022-05-06 10:15:00|34409.38|34409.38|34386.07|34386.07|34413.69|34413.69|34383.54|34383.54|0
1651832400000|2022-05-06 10:20:00|34390.38|34390.38|34402.55|34402.55|34412.94|34412.94|34386.07|34386.07|0
1651832700000|2022-05-06 10:25:00|34411.16|34411.16|34430.16|34430.16|34438.78|34438.78|34401.52|34401.52|0
1651833000000|2022-05-06 10:30:00|34434.47|34434.47|34445.61|34445.61|34468.92|34468.92|34434.47|34434.47|0
1651833300000|2022-05-06 10:35:00|34449.92|34449.92|34430.92|34430.92|34449.92|34449.92|34426.61|34426.61|0
1651833600000|2022-05-06 10:40:00|34422.3|34422.3|34418|34418|34442.33|34442.33|34415.47|34415.47|0
1651833900000|2022-05-06 10:45:00|34405.08|34405.08|34447.39|34447.39|34447.39|34447.39|34400.77|34400.77|0
1651834200000|2022-05-06 10:50:00|34443.08|34443.08|34425.86|34425.86|34447.39|34447.39|34425.86|34425.86|0
1651834500000|2022-05-06 10:55:00|34430.16|34430.16|34449.17|34449.17|34449.17|34449.17|34425.86|34425.86|0
1651834800000|2022-05-06 11:00:00|34440.55|34440.55|34411.16|34411.16|34440.55|34440.55|34386.07|34386.07|0
1651835100000|2022-05-06 11:05:00|34415.47|34415.47|34405.08|34405.08|34423.33|34423.33|34403.3|34403.3|0
1651835400000|2022-05-06 11:10:00|34409.38|34409.38|34392.16|34392.16|34424.83|34424.83|34386.83|34386.83|0
1651835700000|2022-05-06 11:15:00|34387.85|34387.85|34405.08|34405.08|34405.08|34405.08|34379.24|34379.24|0
1651836000000|2022-05-06 11:20:00|34409.38|34409.38|34403.3|34403.3|34409.38|34409.38|34391.13|34391.13|0
1651836300000|2022-05-06 11:25:00|34398.99|34398.99|34422.3|34422.3|34422.3|34422.3|34397.22|34397.22|0
1651836600000|2022-05-06 11:30:00|34426.61|34426.61|34381.77|34381.77|34426.61|34426.61|34379.99|34379.99|0
1651836900000|2022-05-06 11:35:00|34386.07|34386.07|34355.93|34355.93|34386.07|34386.07|34335.15|34335.15|0
1651837200000|2022-05-06 11:40:00|34351.62|34351.62|34386.07|34386.07|34390.38|34390.38|34351.62|34351.62|0
1651837500000|2022-05-06 11:45:00|34390.38|34390.38|34404.05|34404.05|34407.61|34407.61|34390.38|34390.38|0
1651837800000|2022-05-06 11:50:00|34408.36|34408.36|34418.75|34418.75|34420.53|34420.53|34408.36|34408.36|0
1651838100000|2022-05-06 11:55:00|34427.36|34427.36|34429.14|34429.14|34429.14|34429.14|34408.36|34408.36|0
1651838400000|2022-05-06 12:00:00|34442.06|34442.06|34427.36|34427.36|34456.76|34456.76|34427.36|34427.36|0
1651838700000|2022-05-06 12:05:00|34431.67|34431.67|34432.69|34432.69|34432.69|34432.69|34423.06|34423.06|0
1651839000000|2022-05-06 12:10:00|34437|34437|34453.47|34453.47|34453.47|34453.47|34436.25|34436.25|0
1651839300000|2022-05-06 12:15:00|34449.17|34449.17|34438.78|34438.78|34449.17|34449.17|34438.78|34438.78|0
1651839600000|2022-05-06 12:20:00|34437|34437|34453.47|34453.47|34453.47|34453.47|34428.39|34428.39|0
1651839900000|2022-05-06 12:25:00|34444.86|34444.86|34460.31|34460.31|34468.92|34468.92|34438.78|34438.78|0
1651840200000|2022-05-06 12:30:00|34456|34456|34408.63|34408.63|34493.26|34493.26|34362.76|34362.76|0
1651840500000|2022-05-06 12:35:00|34421.55|34421.55|34422.3|34422.3|34435.22|34435.22|34402.55|34402.55|0
1651840800000|2022-05-06 12:40:00|34430.92|34430.92|34420.53|34420.53|34449.92|34449.92|34419.77|34419.77|0
1651841100000|2022-05-06 12:45:00|34424.83|34424.83|34359.96|34359.96|34429.14|34429.14|34351.35|34351.35|0
1651841400000|2022-05-06 12:50:00|34355.66|34355.66|34385.05|34385.05|34385.05|34385.05|34348.82|34348.82|0
1651841700000|2022-05-06 12:55:00|34376.44|34376.44|34334.88|34334.88|34376.44|34376.44|34334.88|34334.88|0
1651842000000|2022-05-06 13:00:00|34330.57|34330.57|34385.8|34385.8|34394.41|34394.41|34326.26|34326.26|0
1651842300000|2022-05-06 13:05:00|34394.41|34394.41|34325.24|34325.24|34394.41|34394.41|34325.24|34325.24|0
1651842600000|2022-05-06 13:10:00|34320.93|34320.93|34299.4|34299.4|34365.02|34365.02|34295.84|34295.84|0
1651842900000|2022-05-06 13:15:00|34303.71|34303.71|34295.84|34295.84|34308.01|34308.01|34287.98|34287.98|0
1651843200000|2022-05-06 13:20:00|34291.54|34291.54|34326.26|34326.26|34326.26|34326.26|34291.54|34291.54|0
1651843500000|2022-05-06 13:25:00|34334.88|34334.88|34316.62|34316.62|34334.88|34334.88|34284.7|34284.7|0
1651843800000|2022-05-06 13:30:00|34318.4|34318.4|34328.79|34328.79|34385.8|34385.8|34316.62|34316.62|0
1651844100000|2022-05-06 13:35:00|34327.01|34327.01|34301.93|34301.93|34371.86|34371.86|34289.01|34289.01|0
1651844400000|2022-05-06 13:40:00|34293.31|34293.31|34224.89|34224.89|34300.15|34300.15|34204.11|34204.11|0
1651844700000|2022-05-06 13:45:00|34220.58|34220.58|34175.47|34175.47|34255.04|34255.04|34154.69|34154.69|0
1651845000000|2022-05-06 13:50:00|34179.78|34179.78|34214.02|34214.02|34271.03|34271.03|34179.78|34179.78|0
1651845300000|2022-05-06 13:55:00|34218.33|34218.33|34184.63|34184.63|34226.94|34226.94|34167.4|34167.4|0
1651845600000|2022-05-06 14:00:00|34180.32|34180.32|34177.04|34177.04|34221.88|34221.88|34154.48|34154.48|0
1651845900000|2022-05-06 14:05:00|34181.35|34181.35|34228.72|34228.72|34247.72|34247.72|34181.35|34181.35|0
1651846200000|2022-05-06 14:10:00|34233.02|34233.02|34188.18|34188.18|34237.33|34237.33|34155.23|34155.23|0
1651846500000|2022-05-06 14:15:00|34192.49|34192.49|34215.8|34215.8|34234.05|34234.05|34175.26|34175.26|0
1651846800000|2022-05-06 14:20:00|34211.49|34211.49|34321|34321|34321|34321|34196.04|34196.04|0
1651847100000|2022-05-06 14:25:00|34325.3|34325.3|34309.1|34309.1|34350.39|34350.39|34305.55|34305.55|0
1651847400000|2022-05-06 14:30:00|34304.8|34304.8|34320.25|34320.25|34351.42|34351.42|34304.8|34304.8|0
1651847700000|2022-05-06 14:35:00|34328.86|34328.86|34347.11|34347.11|34347.11|34347.11|34282.24|34282.24|0
1651848000000|2022-05-06 14:40:00|34351.42|34351.42|34316.96|34316.96|34361.81|34361.81|34309.1|34309.1|0
1651848300000|2022-05-06 14:45:00|34325.58|34325.58|34334.94|34334.94|34370.42|34370.42|34309.86|34309.86|0
1651848600000|2022-05-06 14:50:00|34339.25|34339.25|34322.78|34322.78|34343.56|34343.56|34295.91|34295.91|0
1651848900000|2022-05-06 14:55:00|34327.08|34327.08|34380.81|34380.81|34404.12|34404.12|34318.47|34318.47|0
1651849200000|2022-05-06 15:00:00|34376.5|34376.5|34357.5|34357.5|34397.28|34397.28|34348.89|34348.89|0
1651849500000|2022-05-06 15:05:00|34353.19|34353.19|34353.19|34353.19|34368.64|34368.64|34318.47|34318.47|0
1651849800000|2022-05-06 15:10:00|34344.58|34344.58|34358.53|34358.53|34364.61|34364.61|34334.19|34334.19|0
1651850100000|2022-05-06 15:15:00|34362.83|34362.83|34364.34|34364.34|34407.67|34407.67|34355.72|34355.72|0
1651850400000|2022-05-06 15:20:00|34360.03|34360.03|34421.35|34421.35|34421.35|34421.35|34355.72|34355.72|0
1651850700000|2022-05-06 15:25:00|34417.04|34417.04|34388.67|34388.67|34417.04|34417.04|34349.64|34349.64|0
1652080500000|2022-05-09 07:15:00|34632.43|34632.43|34618.76|34618.76|34690.46|34690.46|34600.51|34600.51|0
1652080800000|2022-05-09 07:20:00|34635.98|34635.98|34533.59|34533.59|34635.98|34635.98|34520.67|34520.67|0
1652081100000|2022-05-09 07:25:00|34537.14|34537.14|34603.79|34603.79|34606.32|34606.32|34537.14|34537.14|0
1652081400000|2022-05-09 07:30:00|34595.18|34595.18|34633.18|34633.18|34641.79|34641.79|34583.01|34583.01|0
1652081700000|2022-05-09 07:35:00|34641.79|34641.79|34632.91|34632.91|34663.33|34663.33|34613.15|34613.15|0
1652082000000|2022-05-09 07:40:00|34624.3|34624.3|34609.6|34609.6|34653.69|34653.69|34609.6|34609.6|0
1652082300000|2022-05-09 07:45:00|34618.21|34618.21|34588.82|34588.82|34632.91|34632.91|34580.21|34580.21|0
1652082600000|2022-05-09 07:50:00|34590.6|34590.6|34585.26|34585.26|34658.75|34658.75|34585.26|34585.26|0
1652082900000|2022-05-09 07:55:00|34593.88|34593.88|34539.4|34539.4|34597.43|34597.43|34539.4|34539.4|0
1652083200000|2022-05-09 08:00:00|34552.32|34552.32|34548.76|34548.76|34552.32|34552.32|34514.31|34514.31|0
1652083500000|2022-05-09 08:05:00|34544.46|34544.46|34556.62|34556.62|34562.71|34562.71|34532.56|34532.56|0
1652083800000|2022-05-09 08:10:00|34548.01|34548.01|34578.16|34578.16|34578.16|34578.16|34548.01|34548.01|0
1652084100000|2022-05-09 08:15:00|34586.77|34586.77|34569.54|34569.54|34586.77|34586.77|34555.6|34555.6|0
1652084400000|2022-05-09 08:20:00|34578.16|34578.16|34535.84|34535.84|34579.93|34579.93|34534.07|34534.07|0
1652084700000|2022-05-09 08:25:00|34531.54|34531.54|34514.31|34514.31|34535.84|34535.84|34505.7|34505.7|0
1652085000000|2022-05-09 08:30:00|34501.39|34501.39|34517.59|34517.59|34529.01|34529.01|34480.61|34480.61|0
1652085300000|2022-05-09 08:35:00|34526.2|34526.2|34571.59|34571.59|34571.59|34571.59|34524.7|34524.7|0
1652085600000|2022-05-09 08:40:00|34588.82|34588.82|34607.07|34607.07|34621.77|34621.77|34588.82|34588.82|0
1652085900000|2022-05-09 08:45:00|34610.62|34610.62|34676.52|34676.52|34688.69|34688.69|34610.62|34610.62|0
1652086200000|2022-05-09 08:50:00|34680.83|34680.83|34696.27|34696.27|34706.66|34706.66|34680.83|34680.83|0
1652086500000|2022-05-09 08:55:00|34687.66|34687.66|34729.97|34729.97|34738.59|34738.59|34685.88|34685.88|0
1652086800000|2022-05-09 09:00:00|34728.2|34728.2|34755.06|34755.06|34758.34|34758.34|34728.2|34728.2|0
1652087100000|2022-05-09 09:05:00|34750.75|34750.75|34711.72|34711.72|34755.81|34755.81|34711.72|34711.72|0
1652087400000|2022-05-09 09:10:00|34716.03|34716.03|34761.9|34761.9|34772.29|34772.29|34715.28|34715.28|0
1652087700000|2022-05-09 09:15:00|34763.67|34763.67|34766.2|34766.2|34786.98|34786.98|34753.28|34753.28|0
1652088000000|2022-05-09 09:20:00|34767.98|34767.98|34764.43|34764.43|34791.29|34791.29|34753.28|34753.28|0
1652088300000|2022-05-09 09:25:00|34768.73|34768.73|34775.57|34775.57|34777.35|34777.35|34760.12|34760.12|0
1652088600000|2022-05-09 09:30:00|34777.35|34777.35|34709.19|34709.19|34787.74|34787.74|34709.19|34709.19|0
1652088900000|2022-05-09 09:35:00|34713.5|34713.5|34688.41|34688.41|34723.89|34723.89|34675.49|34675.49|0
1652089200000|2022-05-09 09:40:00|34684.11|34684.11|34630.65|34630.65|34688.41|34688.41|34630.65|34630.65|0
1652089500000|2022-05-09 09:45:00|34626.35|34626.35|34625.32|34625.32|34631.4|34631.4|34595.93|34595.93|0
1652089800000|2022-05-09 09:50:00|34616.71|34616.71|34550.06|34550.06|34622.79|34622.79|34545.75|34545.75|0
1652090100000|2022-05-09 09:55:00|34551.84|34551.84|34500.37|34500.37|34551.84|34551.84|34500.37|34500.37|0
1652090400000|2022-05-09 10:00:00|34502.14|34502.14|34547.26|34547.26|34548.76|34548.76|34502.14|34502.14|0
1652090700000|2022-05-09 10:05:00|34564.48|34564.48|34539.4|34539.4|34583.49|34583.49|34539.4|34539.4|0
1652091000000|2022-05-09 10:10:00|34565.24|34565.24|34507.47|34507.47|34565.24|34565.24|34507.47|34507.47|0
1652091300000|2022-05-09 10:15:00|34503.17|34503.17|34556.35|34556.35|34575.35|34575.35|34498.86|34498.86|0
1652091600000|2022-05-09 10:20:00|34552.04|34552.04|34553.55|34553.55|34562.16|34562.16|34511.51|34511.51|0
1652091900000|2022-05-09 10:25:00|34563.19|34563.19|34537.35|34537.35|34563.19|34563.19|34528.73|34528.73|0
1652092200000|2022-05-09 10:30:00|34533.04|34533.04|34474.25|34474.25|34533.04|34533.04|34474.25|34474.25|0
1652092500000|2022-05-09 10:35:00|34469.95|34469.95|34438.02|34438.02|34474.25|34474.25|34425.11|34425.11|0
1652092800000|2022-05-09 10:40:00|34442.33|34442.33|34485.67|34485.67|34485.67|34485.67|34425.11|34425.11|0
1652093100000|2022-05-09 10:45:00|34481.36|34481.36|34496.06|34496.06|34502.14|34502.14|34477.06|34477.06|0
1652093400000|2022-05-09 10:50:00|34494.28|34494.28|34477.81|34477.81|34494.28|34494.28|34460.58|34460.58|0
1652093700000|2022-05-09 10:55:00|34482.11|34482.11|34450.19|34450.19|34482.11|34482.11|34424.35|34424.35|0
1652094000000|2022-05-09 11:00:00|34432.97|34432.97|34390.65|34390.65|34437.27|34437.27|34388.88|34388.88|0
1652094300000|2022-05-09 11:05:00|34394.96|34394.96|34400.02|34400.02|34410.41|34410.41|34391.41|34391.41|0
1652094600000|2022-05-09 11:10:00|34395.71|34395.71|34354.42|34354.42|34403.57|34403.57|34354.42|34354.42|0
1652094900000|2022-05-09 11:15:00|34358.73|34358.73|34309.31|34309.31|34358.73|34358.73|34309.31|34309.31|0
1652095200000|2022-05-09 11:20:00|34313.62|34313.62|34273.08|34273.08|34313.62|34313.62|34248.75|34248.75|0
1652095500000|2022-05-09 11:25:00|34283.47|34283.47|34298.17|34298.17|34306.78|34306.78|34279.16|34279.16|0
1652095800000|2022-05-09 11:30:00|34306.03|34306.03|34351.62|34351.62|34351.62|34351.62|34306.03|34306.03|0
1652096100000|2022-05-09 11:35:00|34377.46|34377.46|34370.63|34370.63|34390.38|34390.38|34366.32|34366.32|0
1652096400000|2022-05-09 11:40:00|34374.93|34374.93|34330.84|34330.84|34379.24|34379.24|34330.84|34330.84|0
1652096700000|2022-05-09 11:45:00|34322.23|34322.23|34322.23|34322.23|34335.15|34335.15|34309.31|34309.31|0
1652097000000|2022-05-09 11:50:00|34326.54|34326.54|34347.32|34347.32|34364.54|34364.54|34326.54|34326.54|0
1652097300000|2022-05-09 11:55:00|34351.62|34351.62|34332.62|34332.62|34364.54|34364.54|34332.62|34332.62|0
1652097600000|2022-05-09 12:00:00|34328.31|34328.31|34290.31|34290.31|34328.31|34328.31|34286|34286|0
1652097900000|2022-05-09 12:05:00|34294.61|34294.61|34294.61|34294.61|34298.92|34298.92|34286|34286|0
1652098200000|2022-05-09 12:10:00|34286|34286|34290.31|34290.31|34305|34305|34281.69|34281.69|0
1652098500000|2022-05-09 12:15:00|34294.61|34294.61|34288.53|34288.53|34303.23|34303.23|34284.22|34284.22|0
1652098800000|2022-05-09 12:20:00|34292.08|34292.08|34257.63|34257.63|34294.61|34294.61|34257.63|34257.63|0
1652099100000|2022-05-09 12:25:00|34254.08|34254.08|34241.91|34241.91|34277.39|34277.39|34241.91|34241.91|0
1652099400000|2022-05-09 12:30:00|34237.6|34237.6|34227.21|34227.21|34254.83|34254.83|34214.29|34214.29|0
1652099700000|2022-05-09 12:35:00|34232.55|34232.55|34288.53|34288.53|34299.94|34299.94|34232.55|34232.55|0
1652100000000|2022-05-09 12:40:00|34290.31|34290.31|34295.64|34295.64|34307.53|34307.53|34283.47|34283.47|0
1652100300000|2022-05-09 12:45:00|34299.94|34299.94|34303.5|34303.5|34310.33|34310.33|34297.42|34297.42|0
1652100600000|2022-05-09 12:50:00|34301.72|34301.72|34299.94|34299.94|34314.64|34314.64|34298.17|34298.17|0
1652100900000|2022-05-09 12:55:00|34295.64|34295.64|34284.22|34284.22|34300.7|34300.7|34279.92|34279.92|0
1652101200000|2022-05-09 13:00:00|34288.53|34288.53|34304.25|34304.25|34316.42|34316.42|34288.53|34288.53|0
1652101500000|2022-05-09 13:05:00|34308.56|34308.56|34293.86|34293.86|34308.56|34308.56|34289.55|34289.55|0
1652101800000|2022-05-09 13:10:00|34302.47|34302.47|34314.64|34314.64|34320.72|34320.72|34299.94|34299.94|0
1652102100000|2022-05-09 13:15:00|34310.33|34310.33|34306.03|34306.03|34318.95|34318.95|34306.03|34306.03|0
1652102400000|2022-05-09 13:20:00|34304.25|34304.25|34316.42|34316.42|34316.42|34316.42|34304.25|34304.25|0
1652102700000|2022-05-09 13:25:00|34320.72|34320.72|34348.34|34348.34|34352.65|34352.65|34320.72|34320.72|0
1652103000000|2022-05-09 13:30:00|34344.03|34344.03|34307.05|34307.05|34356.95|34356.95|34284.77|34284.77|0
1652103300000|2022-05-09 13:35:00|34311.36|34311.36|34243.21|34243.21|34314.91|34314.91|34200.14|34200.14|0
1652103600000|2022-05-09 13:40:00|34247.51|34247.51|34220.65|34220.65|34247.51|34247.51|34200.14|34200.14|0
1652103900000|2022-05-09 13:45:00|34224.96|34224.96|34227.76|34227.76|34231.04|34231.04|34171.5|34171.5|0
1652104200000|2022-05-09 13:50:00|34223.45|34223.45|34274.11|34274.11|34277.66|34277.66|34212.04|34212.04|0
1652104500000|2022-05-09 13:55:00|34269.8|34269.8|34325.03|34325.03|34329.34|34329.34|34265.49|34265.49|0
1652104800000|2022-05-09 14:00:00|34329.34|34329.34|34284.5|34284.5|34338.7|34338.7|34271.58|34271.58|0
1652105100000|2022-05-09 14:05:00|34288.8|34288.8|34304.25|34304.25|34304.25|34304.25|34275.88|34275.88|0
1652105400000|2022-05-09 14:10:00|34308.56|34308.56|34324.01|34324.01|34333.64|34333.64|34303.5|34303.5|0
1652105700000|2022-05-09 14:15:00|34338.7|34338.7|34346.56|34346.56|34362.01|34362.01|34325.78|34325.78|0
1652106000000|2022-05-09 14:20:00|34342.26|34342.26|34382.79|34382.79|34404.33|34404.33|34342.26|34342.26|0
1652106300000|2022-05-09 14:25:00|34391.41|34391.41|34353.4|34353.4|34411.43|34411.43|34340.48|34340.48|0
1652106600000|2022-05-09 14:30:00|34349.09|34349.09|34375.68|34375.68|34378.21|34378.21|34331.59|34331.59|0
1652106900000|2022-05-09 14:35:00|34379.99|34379.99|34434.95|34434.95|34441.03|34441.03|34367.07|34367.07|0
1652107200000|2022-05-09 14:40:00|34439.26|34439.26|34400.5|34400.5|34439.26|34439.26|34383.27|34383.27|0
1652107500000|2022-05-09 14:45:00|34413.42|34413.42|34448.14|34448.14|34448.14|34448.14|34398.72|34398.72|0
1652107800000|2022-05-09 14:50:00|34452.45|34452.45|34465.37|34465.37|34501.6|34501.6|34448.14|34448.14|0
1652108100000|2022-05-09 14:55:00|34461.06|34461.06|34442.06|34442.06|34467.15|34467.15|34431.67|34431.67|0
1652108400000|2022-05-09 15:00:00|34429.14|34429.14|34429.14|34429.14|34437.75|34437.75|34395.44|34395.44|0
1652108700000|2022-05-09 15:05:00|34430.92|34430.92|34373.91|34373.91|34430.92|34430.92|34355.66|34355.66|0
1652109000000|2022-05-09 15:10:00|34369.6|34369.6|34360.99|34360.99|34399.75|34399.75|34359.21|34359.21|0
1652109300000|2022-05-09 15:15:00|34356.68|34356.68|34410.14|34410.14|34410.14|34410.14|34352.37|34352.37|0
1652109600000|2022-05-09 15:20:00|34414.44|34414.44|34393.66|34393.66|34423.06|34423.06|34389.36|34389.36|0
1652109900000|2022-05-09 15:25:00|34389.36|34389.36|34355.66|34355.66|34402.27|34402.27|34348.82|34348.82|0
1652166900000|2022-05-10 07:15:00|34722.31|34722.31|34815.83|34815.83|34845.29|34845.29|34713.7|34713.7|0
1652167200000|2022-05-10 07:20:00|34811.52|34811.52|34913.64|34913.64|34913.64|34913.64|34802.91|34802.91|0
1652167500000|2022-05-10 07:25:00|34910.09|34910.09|34777.82|34777.82|34910.09|34910.09|34763.87|34763.87|0
1652167800000|2022-05-10 07:30:00|34776.04|34776.04|34742.34|34742.34|34782.13|34782.13|34704.34|34704.34|0
1652168100000|2022-05-10 07:35:00|34755.26|34755.26|34802.63|34802.63|34819.11|34819.11|34755.26|34755.26|0
1652168400000|2022-05-10 07:40:00|34794.02|34794.02|34752.73|34752.73|34794.02|34794.02|34748.43|34748.43|0
1652168700000|2022-05-10 07:45:00|34761.35|34761.35|34754.72|34754.72|34782.88|34782.88|34733.18|34733.18|0
1652169000000|2022-05-10 07:50:00|34750.41|34750.41|34748.36|34748.36|34777.75|34777.75|34741.8|34741.8|0
1652169300000|2022-05-10 07:55:00|34744.05|34744.05|34803.11|34803.11|34822.87|34822.87|34739.75|34739.75|0
1652169600000|2022-05-10 08:00:00|34798.81|34798.81|34783.08|34783.08|34813.5|34813.5|34766.61|34766.61|0
1652169900000|2022-05-10 08:05:00|34787.39|34787.39|34882.68|34882.68|34882.68|34882.68|34787.39|34787.39|0
1652170200000|2022-05-10 08:10:00|34878.37|34878.37|34861.15|34861.15|34900.93|34900.93|34861.15|34861.15|0
1652170500000|2022-05-10 08:15:00|34856.84|34856.84|34894.37|34894.37|34905.51|34905.51|34856.84|34856.84|0
1652170800000|2022-05-10 08:20:00|34902.98|34902.98|34919.45|34919.45|34937.71|34937.71|34902.98|34902.98|0
1652171100000|2022-05-10 08:25:00|34917.68|34917.68|34936.95|34936.95|34949.12|34949.12|34906.53|34906.53|0
1652171400000|2022-05-10 08:30:00|34941.26|34941.26|34911.59|34911.59|34945.57|34945.57|34892.59|34892.59|0
1652171700000|2022-05-10 08:35:00|34908.04|34908.04|34916.92|34916.92|34930.87|34930.87|34901.48|34901.48|0
1652172000000|2022-05-10 08:40:00|34925.54|34925.54|34916.92|34916.92|34975.44|34975.44|34880.7|34880.7|0
1652172300000|2022-05-10 08:45:00|34918.7|34918.7|34912.62|34912.62|34927.32|34927.32|34896.14|34896.14|0
1652172600000|2022-05-10 08:50:00|34908.31|34908.31|34885.75|34885.75|34916.17|34916.17|34885.75|34885.75|0
1652172900000|2022-05-10 08:55:00|34887.53|34887.53|34910.84|34910.84|34910.84|34910.84|34887.53|34887.53|0
1652173200000|2022-05-10 09:00:00|34915.15|34915.15|34885.48|34885.48|34916.92|34916.92|34879.4|34879.4|0
1652173500000|2022-05-10 09:05:00|34902.71|34902.71|34891.57|34891.57|34906.26|34906.26|34883.7|34883.7|0
1652173800000|2022-05-10 09:10:00|34887.26|34887.26|34894.09|34894.09|34896.62|34896.62|34877.62|34877.62|0
1652174100000|2022-05-10 09:15:00|34895.87|34895.87|34909.06|34909.06|34911.59|34911.59|34887.26|34887.26|0
1652174400000|2022-05-10 09:20:00|34910.84|34910.84|34898.67|34898.67|34916.17|34916.17|34897.92|34897.92|0
1652174700000|2022-05-10 09:25:00|34894.37|34894.37|34895.87|34895.87|34926.56|34926.56|34891.57|34891.57|0
1652175000000|2022-05-10 09:30:00|34904.48|34904.48|34909.54|34909.54|34913.1|34913.1|34897.38|34897.38|0
1652175300000|2022-05-10 09:35:00|34901.68|34901.68|34880.15|34880.15|34905.99|34905.99|34880.15|34880.15|0
1652175600000|2022-05-10 09:40:00|34888.76|34888.76|34893.07|34893.07|34908.52|34908.52|34876.6|34876.6|0
1652175900000|2022-05-10 09:45:00|34888.76|34888.76|34869.76|34869.76|34895.6|34895.6|34869.76|34869.76|0
1652176200000|2022-05-10 09:50:00|34865.45|34865.45|34858.34|34858.34|34904.21|34904.21|34858.34|34858.34|0
1652176500000|2022-05-10 09:55:00|34860.12|34860.12|34898.4|34898.4|34902.71|34902.71|34859.37|34859.37|0
1652176800000|2022-05-10 10:00:00|34894.09|34894.09|34896.62|34896.62|34896.62|34896.62|34879.4|34879.4|0
1652177100000|2022-05-10 10:05:00|34888.01|34888.01|34887.26|34887.26|34908.04|34908.04|34883.7|34883.7|0
1652177400000|2022-05-10 10:10:00|34890.81|34890.81|34915.15|34915.15|34919.45|34919.45|34890.81|34890.81|0
1652177700000|2022-05-10 10:15:00|34916.92|34916.92|34927.32|34927.32|34927.32|34927.32|34906.53|34906.53|0
1652178000000|2022-05-10 10:20:00|34935.93|34935.93|34923.76|34923.76|34944.54|34944.54|34904.76|34904.76|0
1652178300000|2022-05-10 10:25:00|34919.45|34919.45|34898.67|34898.67|34919.45|34919.45|34879.67|34879.67|0
1652178600000|2022-05-10 10:30:00|34902.98|34902.98|34897.65|34897.65|34907.29|34907.29|34892.59|34892.59|0
1652178900000|2022-05-10 10:35:00|34906.26|34906.26|34930.32|34930.32|34930.32|34930.32|34893.34|34893.34|0
1652179200000|2022-05-10 10:40:00|34938.94|34938.94|34926.77|34926.77|34947.55|34947.55|34926.77|34926.77|0
1652179500000|2022-05-10 10:45:00|34930.32|34930.32|34931.08|34931.08|34940.71|34940.71|34921.71|34921.71|0
1652179800000|2022-05-10 10:50:00|34926.77|34926.77|34930.32|34930.32|34945.02|34945.02|34922.46|34922.46|0
1652180100000|2022-05-10 10:55:00|34933.88|34933.88|34900.93|34900.93|34938.94|34938.94|34900.93|34900.93|0
1652180400000|2022-05-10 11:00:00|34909.54|34909.54|34926.02|34926.02|34942.49|34942.49|34900.93|34900.93|0
1652180700000|2022-05-10 11:05:00|34921.71|34921.71|34934.63|34934.63|34938.94|34938.94|34898.4|34898.4|0
1652181000000|2022-05-10 11:10:00|34930.32|34930.32|34921.71|34921.71|34930.32|34930.32|34917.4|34917.4|0
1652181300000|2022-05-10 11:15:00|34917.4|34917.4|34891.57|34891.57|34917.4|34917.4|34883.7|34883.7|0
1652181600000|2022-05-10 11:20:00|34895.87|34895.87|34879.4|34879.4|34895.87|34895.87|34862.92|34862.92|0
1652181900000|2022-05-10 11:25:00|34870.78|34870.78|34890.54|34890.54|34894.85|34894.85|34856.84|34856.84|0
1652182200000|2022-05-10 11:30:00|34886.23|34886.23|34890.54|34890.54|34900.93|34900.93|34886.23|34886.23|0
1652182500000|2022-05-10 11:35:00|34894.85|34894.85|34886.99|34886.99|34894.85|34894.85|34872.29|34872.29|0
1652182800000|2022-05-10 11:40:00|34885.21|34885.21|34880.9|34880.9|34889.51|34889.51|34872.29|34872.29|0
1652183100000|2022-05-10 11:45:00|34882.68|34882.68|34895.6|34895.6|34899.15|34899.15|34878.37|34878.37|0
1652183400000|2022-05-10 11:50:00|34891.29|34891.29|34881.65|34881.65|34891.29|34891.29|34880.9|34880.9|0
1652183700000|2022-05-10 11:55:00|34877.35|34877.35|34879.12|34879.12|34890.27|34890.27|34877.35|34877.35|0
1652184000000|2022-05-10 12:00:00|34874.82|34874.82|34893.82|34893.82|34897.38|34897.38|34870.51|34870.51|0
1652184300000|2022-05-10 12:05:00|34889.51|34889.51|34884.46|34884.46|34895.6|34895.6|34874.07|34874.07|0
1652184600000|2022-05-10 12:10:00|34888.76|34888.76|34886.99|34886.99|34907.77|34907.77|34886.99|34886.99|0
1652184900000|2022-05-10 12:15:00|34891.29|34891.29|34886.99|34886.99|34897.38|34897.38|34884.46|34884.46|0
1652185200000|2022-05-10 12:20:00|34895.6|34895.6|34912.07|34912.07|34912.07|34912.07|34891.29|34891.29|0
1652185500000|2022-05-10 12:25:00|34916.38|34916.38|34906.74|34906.74|34920.69|34920.69|34906.74|34906.74|0
1652185800000|2022-05-10 12:30:00|34902.43|34902.43|34918.91|34918.91|34922.46|34922.46|34902.43|34902.43|0
1652186100000|2022-05-10 12:35:00|34920.69|34920.69|34926.77|34926.77|34935.38|34935.38|34913.85|34913.85|0
1652186400000|2022-05-10 12:40:00|34922.46|34922.46|34923.21|34923.21|34923.21|34923.21|34901.68|34901.68|0
1652186700000|2022-05-10 12:45:00|34918.91|34918.91|34912.82|34912.82|34918.91|34918.91|34902.43|34902.43|0
1652187000000|2022-05-10 12:50:00|34914.6|34914.6|34901.68|34901.68|34918.16|34918.16|34897.38|34897.38|0
1652187300000|2022-05-10 12:55:00|34897.38|34897.38|34878.37|34878.37|34897.38|34897.38|34867.98|34867.98|0
1652187600000|2022-05-10 13:00:00|34882.68|34882.68|34837.56|34837.56|34882.68|34882.68|34837.56|34837.56|0
1652187900000|2022-05-10 13:05:00|34835.79|34835.79|34808.92|34808.92|34835.79|34835.79|34808.92|34808.92|0
1652188200000|2022-05-10 13:10:00|34813.23|34813.23|34826.42|34826.42|34838.59|34838.59|34813.23|34813.23|0
1652188500000|2022-05-10 13:15:00|34820.34|34820.34|34827.17|34827.17|34828.95|34828.95|34811.73|34811.73|0
1652188800000|2022-05-10 13:20:00|34835.79|34835.79|34829.7|34829.7|34840.09|34840.09|34825.4|34825.4|0
1652189100000|2022-05-10 13:25:00|34827.93|34827.93|34740.5|34740.5|34827.93|34827.93|34736.19|34736.19|0
1652189400000|2022-05-10 13:30:00|34731.89|34731.89|34770.16|34770.16|34783.84|34783.84|34604.95|34604.95|0
1652189700000|2022-05-10 13:35:00|34765.86|34765.86|34727.1|34727.1|34770.16|34770.16|34712.4|34712.4|0
1652190000000|2022-05-10 13:40:00|34731.41|34731.41|34709.6|34709.6|34759.02|34759.02|34684.51|34684.51|0
1652190300000|2022-05-10 13:45:00|34718.21|34718.21|34713.91|34713.91|34728.6|34728.6|34675.9|34675.9|0
1652190600000|2022-05-10 13:50:00|34705.29|34705.29|34713.16|34713.16|34728.6|34728.6|34696.68|34696.68|0
1652190900000|2022-05-10 13:55:00|34704.54|34704.54|34697.43|34697.43|34712.13|34712.13|34661.2|34661.2|0
1652191200000|2022-05-10 14:00:00|34699.21|34699.21|34637.89|34637.89|34726.83|34726.83|34636.12|34636.12|0
1652191500000|2022-05-10 14:05:00|34633.59|34633.59|34598.38|34598.38|34677.95|34677.95|34594.08|34594.08|0
1652191800000|2022-05-10 14:10:00|34589.77|34589.77|34578.36|34578.36|34621.69|34621.69|34563.66|34563.66|0
1652192100000|2022-05-10 14:15:00|34574.05|34574.05|34548.21|34548.21|34591.28|34591.28|34545.68|34545.68|0
1652192400000|2022-05-10 14:20:00|34552.52|34552.52|34554.29|34554.29|34594.83|34594.83|34548.21|34548.21|0
1652192700000|2022-05-10 14:25:00|34549.99|34549.99|34499.06|34499.06|34567.97|34567.97|34497.29|34497.29|0
1652193000000|2022-05-10 14:30:00|34507.68|34507.68|34551.49|34551.49|34587.72|34587.72|34503.37|34503.37|0
1652193300000|2022-05-10 14:35:00|34547.19|34547.19|34630.79|34630.79|34639.4|34639.4|34525.65|34525.65|0
1652193600000|2022-05-10 14:40:00|34626.48|34626.48|34604.2|34604.2|34626.48|34626.48|34579.86|34579.86|0
1652193900000|2022-05-10 14:45:00|34591.28|34591.28|34616.36|34616.36|34633.59|34633.59|34574.05|34574.05|0
1652194200000|2022-05-10 14:50:00|34620.67|34620.67|34685.27|34685.27|34685.27|34685.27|34620.67|34620.67|0
1652194500000|2022-05-10 14:55:00|34689.57|34689.57|34687.04|34687.04|34714.66|34714.66|34674.12|34674.12|0
1652194800000|2022-05-10 15:00:00|34685.27|34685.27|34655.12|34655.12|34695.66|34695.66|34636.12|34636.12|0
1652195100000|2022-05-10 15:05:00|34650.81|34650.81|34579.11|34579.11|34650.81|34650.81|34574.8|34574.8|0
1652195400000|2022-05-10 15:10:00|34583.41|34583.41|34517.04|34517.04|34593.81|34593.81|34515.26|34515.26|0
1652195700000|2022-05-10 15:15:00|34525.65|34525.65|34548.96|34548.96|34566.19|34566.19|34506.65|34506.65|0
1652196000000|2022-05-10 15:20:00|34540.35|34540.35|34548.96|34548.96|34559.35|34559.35|34525.65|34525.65|0
1652196300000|2022-05-10 15:25:00|34544.66|34544.66|34542.13|34542.13|34587.72|34587.72|34522.1|34522.1|0
1652253300000|2022-05-11 07:15:00|34812.75|34812.75|34732.7|34732.7|34812.75|34812.75|34701.53|34701.53|0
1652253600000|2022-05-11 07:20:00|34741.32|34741.32|34800.86|34800.86|34814.05|34814.05|34732.7|34732.7|0
1652253900000|2022-05-11 07:25:00|34804.41|34804.41|34727.37|34727.37|34825.94|34825.94|34720.54|34720.54|0
1652254200000|2022-05-11 07:30:00|34742.07|34742.07|34722.04|34722.04|34742.07|34742.07|34686.84|34686.84|0
1652254500000|2022-05-11 07:35:00|34730.65|34730.65|34659.15|34659.15|34734.96|34734.96|34599.62|34599.62|0
1652254800000|2022-05-11 07:40:00|34654.85|34654.85|34658.4|34658.4|34675.63|34675.63|34649.79|34649.79|0
1652255100000|2022-05-11 07:45:00|34667.02|34667.02|34645.76|34645.76|34699.21|34699.21|34631.06|34631.06|0
1652255400000|2022-05-11 07:50:00|34641.45|34641.45|34651.84|34651.84|34651.84|34651.84|34606.72|34606.72|0
1652255700000|2022-05-11 07:55:00|34677.68|34677.68|34669.07|34669.07|34699.96|34699.96|34647.53|34647.53|0
1652256000000|2022-05-11 08:00:00|34664.76|34664.76|34680.21|34680.21|34707.82|34707.82|34655.12|34655.12|0
1652256300000|2022-05-11 08:05:00|34684.51|34684.51|34703.52|34703.52|34703.52|34703.52|34655.12|34655.12|0
1652256600000|2022-05-11 08:10:00|34705.29|34705.29|34705.29|34705.29|34728.6|34728.6|34700.99|34700.99|0
1652256900000|2022-05-11 08:15:00|34703.52|34703.52|34704.54|34704.54|34726.07|34726.07|34694.15|34694.15|0
1652257200000|2022-05-11 08:20:00|34708.85|34708.85|34738.24|34738.24|34751.16|34751.16|34681.23|34681.23|0
1652257500000|2022-05-11 08:25:00|34746.86|34746.86|34779.05|34779.05|34803.11|34803.11|34742.55|34742.55|0
1652257800000|2022-05-11 08:30:00|34774.74|34774.74|34725.32|34725.32|34775.5|34775.5|34725.32|34725.32|0
1652258100000|2022-05-11 08:35:00|34733.94|34733.94|34751.16|34751.16|34751.16|34751.16|34708.85|34708.85|0
1652258400000|2022-05-11 08:40:00|34754.72|34754.72|34818.56|34818.56|34818.56|34818.56|34754.72|34754.72|0
1652258700000|2022-05-11 08:45:00|34814.25|34814.25|34799.56|34799.56|34818.56|34818.56|34799.56|34799.56|0
1652259000000|2022-05-11 08:50:00|34808.17|34808.17|34827.17|34827.17|34840.09|34840.09|34808.17|34808.17|0
1652259300000|2022-05-11 08:55:00|34831.48|34831.48|34818.56|34818.56|34831.48|34831.48|34808.17|34808.17|0
1652259600000|2022-05-11 09:00:00|34822.87|34822.87|34804.89|34804.89|34835.03|34835.03|34804.89|34804.89|0
1652259900000|2022-05-11 09:05:00|34800.58|34800.58|34842.9|34842.9|34842.9|34842.9|34800.58|34800.58|0
1652260200000|2022-05-11 09:10:00|34844.67|34844.67|34858.34|34858.34|34862.65|34862.65|34838.59|34838.59|0
1652260500000|2022-05-11 09:15:00|34860.12|34860.12|34866.96|34866.96|34890.27|34890.27|34856.57|34856.57|0
1652260800000|2022-05-11 09:20:00|34865.18|34865.18|34871.26|34871.26|34871.26|34871.26|34862.65|34862.65|0
1652261100000|2022-05-11 09:25:00|34866.96|34866.96|34819.59|34819.59|34866.96|34866.96|34819.59|34819.59|0
1652261400000|2022-05-11 09:30:00|34823.89|34823.89|34840.37|34840.37|34846.45|34846.45|34816.3|34816.3|0
1652261700000|2022-05-11 09:35:00|34838.59|34838.59|34843.65|34843.65|34845.43|34845.43|34828.2|34828.2|0
1652262000000|2022-05-11 09:40:00|34839.34|34839.34|34831.48|34831.48|34847.95|34847.95|34831.48|34831.48|0
1652262300000|2022-05-11 09:45:00|34844.4|34844.4|34867.71|34867.71|34867.71|34867.71|34842.62|34842.62|0
1652262600000|2022-05-11 09:50:00|34873.04|34873.04|34873.04|34873.04|34879.88|34879.88|34866.96|34866.96|0
1652262900000|2022-05-11 09:55:00|34877.35|34877.35|34847.2|34847.2|34890.27|34890.27|34844.67|34844.67|0
1652263200000|2022-05-11 10:00:00|34851.51|34851.51|34842.9|34842.9|34860.12|34860.12|34842.9|34842.9|0
1652263500000|2022-05-11 10:05:00|34829.98|34829.98|34834.28|34834.28|34855.06|34855.06|34825.67|34825.67|0
1652263800000|2022-05-11 10:10:00|34829.98|34829.98|34813.78|34813.78|34829.98|34829.98|34808.44|34808.44|0
1652264100000|2022-05-11 10:15:00|34809.47|34809.47|34806.94|34806.94|34818.08|34818.08|34796.55|34796.55|0
1652264400000|2022-05-11 10:20:00|34811.25|34811.25|34839.89|34839.89|34844.19|34844.19|34811.25|34811.25|0
1652264700000|2022-05-11 10:25:00|34844.19|34844.19|34810.49|34810.49|34848.5|34848.5|34808.72|34808.72|0
1652265000000|2022-05-11 10:30:00|34808.72|34808.72|34781.85|34781.85|34808.72|34808.72|34781.85|34781.85|0
1652265300000|2022-05-11 10:35:00|34786.16|34786.16|34815.55|34815.55|34815.55|34815.55|34777.55|34777.55|0
1652265600000|2022-05-11 10:40:00|34819.86|34819.86|34834.56|34834.56|34847.48|34847.48|34814.8|34814.8|0
1652265900000|2022-05-11 10:45:00|34843.17|34843.17|34840.64|34840.64|34851.78|34851.78|34830.25|34830.25|0
1652266200000|2022-05-11 10:50:00|34844.95|34844.95|34800.86|34800.86|34844.95|34844.95|34794.02|34794.02|0
1652266500000|2022-05-11 10:55:00|34792.24|34792.24|34773.24|34773.24|34792.24|34792.24|34773.24|34773.24|0
1652266800000|2022-05-11 11:00:00|34780.08|34780.08|34773.99|34773.99|34810.22|34810.22|34773.99|34773.99|0
1652267100000|2022-05-11 11:05:00|34786.91|34786.91|34791.97|34791.97|34793|34793|34772.21|34772.21|0
1652267400000|2022-05-11 11:10:00|34779.05|34779.05|34749.66|34749.66|34779.05|34779.05|34749.66|34749.66|0
1652267700000|2022-05-11 11:15:00|34753.96|34753.96|34786.91|34786.91|34786.91|34786.91|34745.35|34745.35|0
1652268000000|2022-05-11 11:20:00|34795.52|34795.52|34772.97|34772.97|34795.52|34795.52|34760.05|34760.05|0
1652268300000|2022-05-11 11:25:00|34777.27|34777.27|34765.11|34765.11|34781.58|34781.58|34760.8|34760.8|0
1652268600000|2022-05-11 11:30:00|34760.8|34760.8|34757.25|34757.25|34763.33|34763.33|34752.94|34752.94|0
1652268900000|2022-05-11 11:35:00|34748.63|34748.63|34714.93|34714.93|34748.63|34748.63|34713.16|34713.16|0
1652269200000|2022-05-11 11:40:00|34719.24|34719.24|34715.68|34715.68|34724.3|34724.3|34711.38|34711.38|0
1652269500000|2022-05-11 11:45:00|34713.91|34713.91|34719.99|34719.99|34737.22|34737.22|34713.91|34713.91|0
1652269800000|2022-05-11 11:50:00|34715.68|34715.68|34760.8|34760.8|34760.8|34760.8|34715.68|34715.68|0
1652270100000|2022-05-11 11:55:00|34756.49|34756.49|34769.41|34769.41|34769.41|34769.41|34746.1|34746.1|0
1652270400000|2022-05-11 12:00:00|34773.72|34773.72|34807.42|34807.42|34811.73|34811.73|34773.72|34773.72|0
1652270700000|2022-05-11 12:05:00|34816.03|34816.03|34819.59|34819.59|34828.95|34828.95|34811.73|34811.73|0
1652271000000|2022-05-11 12:10:00|34823.89|34823.89|34797.78|34797.78|34823.89|34823.89|34796.28|34796.28|0
1652271300000|2022-05-11 12:15:00|34802.09|34802.09|34737.22|34737.22|34802.09|34802.09|34732.91|34732.91|0
1652271600000|2022-05-11 12:20:00|34735.44|34735.44|34706.05|34706.05|34735.44|34735.44|34696.68|34696.68|0
1652271900000|2022-05-11 12:25:00|34697.43|34697.43|34694.9|34694.9|34718.21|34718.21|34674.88|34674.88|0
1652272200000|2022-05-11 12:30:00|34688.82|34688.82|34689.85|34689.85|34702.77|34702.77|34531.46|34531.46|0
1652272500000|2022-05-11 12:35:00|34711.38|34711.38|34663.73|34663.73|34732.91|34732.91|34663.73|34663.73|0
1652272800000|2022-05-11 12:40:00|34659.43|34659.43|34679.93|34679.93|34696.41|34696.41|34659.43|34659.43|0
1652273100000|2022-05-11 12:45:00|34681.71|34681.71|34687.8|34687.8|34702.49|34702.49|34677.41|34677.41|0
1652273400000|2022-05-11 12:50:00|34692.1|34692.1|34586.7|34586.7|34692.1|34692.1|34586.7|34586.7|0
1652273700000|2022-05-11 12:55:00|34582.39|34582.39|34585.67|34585.67|34605.7|34605.7|34567.69|34567.69|0
1652274000000|2022-05-11 13:00:00|34589.98|34589.98|34647.26|34647.26|34655.6|34655.6|34587.45|34587.45|0
1652274300000|2022-05-11 13:05:00|34638.65|34638.65|34726.83|34726.83|34731.13|34731.13|34638.65|34638.65|0
1652274600000|2022-05-11 13:10:00|34722.52|34722.52|34720.74|34720.74|34722.52|34722.52|34701.74|34701.74|0
1652274900000|2022-05-11 13:15:00|34725.05|34725.05|34761.55|34761.55|34762.3|34762.3|34707.82|34707.82|0
1652275200000|2022-05-11 13:20:00|34757.25|34757.25|34762.3|34762.3|34784.86|34784.86|34753.69|34753.69|0
1652275500000|2022-05-11 13:25:00|34758|34758|34736.19|34736.19|34762.3|34762.3|34724.3|34724.3|0
1652275800000|2022-05-11 13:30:00|34740.5|34740.5|34744.8|34744.8|34770.64|34770.64|34725.8|34725.8|0
1652276100000|2022-05-11 13:35:00|34740.5|34740.5|34796.48|34796.48|34805.1|34805.1|34725.8|34725.8|0
1652276400000|2022-05-11 13:40:00|34794.71|34794.71|34807.62|34807.62|34816.24|34816.24|34761.76|34761.76|0
1652276700000|2022-05-11 13:45:00|34799.01|34799.01|34811.93|34811.93|34842.08|34842.08|34786.09|34786.09|0
1652277000000|2022-05-11 13:50:00|34807.62|34807.62|34847.41|34847.41|34851.71|34851.71|34778.23|34778.23|0
1652277300000|2022-05-11 13:55:00|34856.02|34856.02|34900.11|34900.11|34901.89|34901.89|34808.65|34808.65|0
1652277600000|2022-05-11 14:00:00|34895.8|34895.8|34863.88|34863.88|34903.67|34903.67|34863.88|34863.88|0
1652277900000|2022-05-11 14:05:00|34868.19|34868.19|34853.49|34853.49|34876.8|34876.8|34843.1|34843.1|0
1652278200000|2022-05-11 14:10:00|34849.19|34849.19|34863.88|34863.88|34868.19|34868.19|34824.1|34824.1|0
1652278500000|2022-05-11 14:15:00|34868.19|34868.19|34868.19|34868.19|34868.19|34868.19|34830.93|34830.93|0
1652278800000|2022-05-11 14:20:00|34872.5|34872.5|34929.5|34929.5|34933.81|34933.81|34868.19|34868.19|0
1652279100000|2022-05-11 14:25:00|34938.12|34938.12|34926.98|34926.98|34942.42|34942.42|34888.97|34888.97|0
1652279400000|2022-05-11 14:30:00|34922.67|34922.67|34971.82|34971.82|34976.12|34976.12|34907.97|34907.97|0
1652279700000|2022-05-11 14:35:00|34975.37|34975.37|34969.56|34969.56|34994.37|34994.37|34953.84|34953.84|0
1652280000000|2022-05-11 14:40:00|34967.78|34967.78|35031.63|35031.63|35031.63|35031.63|34955.62|34955.62|0
1652280300000|2022-05-11 14:45:00|35027.32|35027.32|35080.03|35080.03|35080.03|35080.03|35027.32|35027.32|0
1652280600000|2022-05-11 14:50:00|35075.72|35075.72|35001.96|35001.96|35086.11|35086.11|34995.88|34995.88|0
1652280900000|2022-05-11 14:55:00|35003.74|35003.74|35001.21|35001.21|35030.6|35030.6|34974.35|34974.35|0
1652281200000|2022-05-11 15:00:00|35005.52|35005.52|34968.26|34968.26|35020.21|35020.21|34961.43|34961.43|0
1652281500000|2022-05-11 15:05:00|34972.57|34972.57|34961.43|34961.43|34984.74|34984.74|34946.73|34946.73|0
1652281800000|2022-05-11 15:10:00|34965.73|34965.73|35026.3|35026.3|35035.66|35035.66|34957.12|34957.12|0
1652282100000|2022-05-11 15:15:00|35021.99|35021.99|35013.38|35013.38|35039.22|35039.22|34977.9|34977.9|0
1652282400000|2022-05-11 15:20:00|35009.07|35009.07|35052.14|35052.14|35070.39|35070.39|35009.07|35009.07|0
1652282700000|2022-05-11 15:25:00|35056.44|35056.44|34957.87|34957.87|35060.75|35060.75|34957.87|34957.87|0
1652339700000|2022-05-12 07:15:00|34431.74|34431.74|34381.83|34381.83|34487.99|34487.99|34377.53|34377.53|0
1652340000000|2022-05-12 07:20:00|34373.22|34373.22|34256.88|34256.88|34405.9|34405.9|34256.88|34256.88|0
1652340300000|2022-05-12 07:25:00|34261.19|34261.19|34339.45|34339.45|34345.54|34345.54|34255.1|34255.1|0
1652340600000|2022-05-12 07:30:00|34341.23|34341.23|34343.01|34343.01|34349.09|34349.09|34244.92|34244.92|0
1652340900000|2022-05-12 07:35:00|34351.62|34351.62|34331.59|34331.59|34359.21|34359.21|34312.59|34312.59|0
1652341200000|2022-05-12 07:40:00|34327.29|34327.29|34291.06|34291.06|34339.45|34339.45|34275.61|34275.61|0
1652341500000|2022-05-12 07:45:00|34295.37|34295.37|34291.06|34291.06|34330.84|34330.84|34273.83|34273.83|0
1652341800000|2022-05-12 07:50:00|34303.98|34303.98|34254.83|34254.83|34305|34305|34253.05|34253.05|0
1652342100000|2022-05-12 07:55:00|34259.14|34259.14|34312.11|34312.11|34323.25|34323.25|34246.22|34246.22|0
1652342400000|2022-05-12 08:00:00|34320.72|34320.72|34238.63|34238.63|34325.03|34325.03|34213.54|34213.54|0
1652342700000|2022-05-12 08:05:00|34251.55|34251.55|34239.65|34239.65|34253.33|34253.33|34198.09|34198.09|0
1652343000000|2022-05-12 08:10:00|34237.88|34237.88|34236.1|34236.1|34248.27|34248.27|34218.87|34218.87|0
1652343300000|2022-05-12 08:15:00|34244.71|34244.71|34262.21|34262.21|34276.91|34276.91|34227.49|34227.49|0
1652343600000|2022-05-12 08:20:00|34275.13|34275.13|34269.8|34269.8|34280.19|34280.19|34239.65|34239.65|0
1652343900000|2022-05-12 08:25:00|34276.63|34276.63|34279.16|34279.16|34303.5|34303.5|34256.61|34256.61|0
1652344200000|2022-05-12 08:30:00|34283.47|34283.47|34321.48|34321.48|34336.45|34336.45|34283.47|34283.47|0
1652344500000|2022-05-12 08:35:00|34330.09|34330.09|34351.9|34351.9|34368.37|34368.37|34325.78|34325.78|0
1652344800000|2022-05-12 08:40:00|34347.59|34347.59|34300.97|34300.97|34349.37|34349.37|34294.89|34294.89|0
1652345100000|2022-05-12 08:45:00|34309.58|34309.58|34260.16|34260.16|34309.58|34309.58|34251.55|34251.55|0
1652345400000|2022-05-12 08:50:00|34261.94|34261.94|34283.47|34283.47|34289.55|34289.55|34251.55|34251.55|0
1652345700000|2022-05-12 08:55:00|34292.08|34292.08|34319.7|34319.7|34327.29|34327.29|34290.31|34290.31|0
1652346000000|2022-05-12 09:00:00|34321.48|34321.48|34378.49|34378.49|34393.18|34393.18|34321.48|34321.48|0
1652346300000|2022-05-12 09:05:00|34382.79|34382.79|34391.13|34391.13|34407.88|34407.88|34382.79|34382.79|0
1652346600000|2022-05-12 09:10:00|34389.36|34389.36|34344.51|34344.51|34391.13|34391.13|34338.43|34338.43|0
1652346900000|2022-05-12 09:15:00|34340.21|34340.21|34371.38|34371.38|34375.68|34375.68|34327.29|34327.29|0
1652347200000|2022-05-12 09:20:00|34375.68|34375.68|34378.21|34378.21|34390.38|34390.38|34375.68|34375.68|0
1652347500000|2022-05-12 09:25:00|34373.91|34373.91|34394.69|34394.69|34403.3|34403.3|34369.6|34369.6|0
1652347800000|2022-05-12 09:30:00|34390.38|34390.38|34412.94|34412.94|34412.94|34412.94|34381.77|34381.77|0
1652348100000|2022-05-12 09:35:00|34417.24|34417.24|34488.47|34488.47|34501.39|34501.39|34412.94|34412.94|0
1652348400000|2022-05-12 09:40:00|34467.69|34467.69|34455.8|34455.8|34467.69|34467.69|34435.77|34435.77|0
1652348700000|2022-05-12 09:45:00|34447.18|34447.18|34447.73|34447.73|34469.74|34469.74|34435.56|34435.56|0
1652349000000|2022-05-12 09:50:00|34452.04|34452.04|34421.62|34421.62|34452.04|34452.04|34417.31|34417.31|0
1652349300000|2022-05-12 09:55:00|34418.06|34418.06|34396.26|34396.26|34418.06|34418.06|34394.75|34394.75|0
1652349600000|2022-05-12 10:00:00|34400.56|34400.56|34389.42|34389.42|34404.12|34404.12|34387.65|34387.65|0
1652349900000|2022-05-12 10:05:00|34391.2|34391.2|34405.14|34405.14|34405.14|34405.14|34386.89|34386.89|0
1652350200000|2022-05-12 10:10:00|34396.53|34396.53|34424.15|34424.15|34437.82|34437.82|34392.22|34392.22|0
1652350500000|2022-05-12 10:15:00|34419.84|34419.84|34384.36|34384.36|34419.84|34419.84|34380.06|34380.06|0
1652350800000|2022-05-12 10:20:00|34380.06|34380.06|34388.12|34388.12|34389.9|34389.9|34360.51|34360.51|0
1652351100000|2022-05-12 10:25:00|34384.57|34384.57|34430.71|34430.71|34430.71|34430.71|34382.79|34382.79|0
1652351400000|2022-05-12 10:30:00|34443.63|34443.63|34458.6|34458.6|34458.6|34458.6|34435.02|34435.02|0
1652351700000|2022-05-12 10:35:00|34471.52|34471.52|34470.49|34470.49|34481.91|34481.91|34452.52|34452.52|0
1652352000000|2022-05-12 10:40:00|34472.27|34472.27|34434.74|34434.74|34476.58|34476.58|34434.74|34434.74|0
1652352300000|2022-05-12 10:45:00|34436.52|34436.52|34449.17|34449.17|34455.25|34455.25|34436.52|34436.52|0
1652352600000|2022-05-12 10:50:00|34450.94|34450.94|34554.85|34554.85|34559.15|34559.15|34450.94|34450.94|0
1652352900000|2022-05-12 10:55:00|34556.62|34556.62|34657.72|34657.72|34662.03|34662.03|34556.62|34556.62|0
1652353200000|2022-05-12 11:00:00|34663.05|34663.05|34647.33|34647.33|34689.17|34689.17|34631.88|34631.88|0
1652353500000|2022-05-12 11:05:00|34634.41|34634.41|34683.08|34683.08|34683.83|34683.83|34619.72|34619.72|0
1652353800000|2022-05-12 11:10:00|34687.39|34687.39|34753.28|34753.28|34753.28|34753.28|34687.39|34687.39|0
1652354100000|2022-05-12 11:15:00|34755.06|34755.06|34723.14|34723.14|34761.14|34761.14|34723.14|34723.14|0
1652354400000|2022-05-12 11:20:00|34713.5|34713.5|34723.62|34723.62|34734.01|34734.01|34709.19|34709.19|0
1652354700000|2022-05-12 11:25:00|34721.84|34721.84|34744.4|34744.4|34758.34|34758.34|34709.67|34709.67|0
1652355000000|2022-05-12 11:30:00|34746.18|34746.18|34758.34|34758.34|34766.96|34766.96|34725.39|34725.39|0
1652355300000|2022-05-12 11:35:00|34762.65|34762.65|34775.57|34775.57|34785.96|34785.96|34762.65|34762.65|0
1652355600000|2022-05-12 11:40:00|34769.48|34769.48|34758.07|34758.07|34778.85|34778.85|34753.76|34753.76|0
1652355900000|2022-05-12 11:45:00|34749.46|34749.46|34757.32|34757.32|34759.85|34759.85|34710.7|34710.7|0
1652356200000|2022-05-12 11:50:00|34760.87|34760.87|34826.77|34826.77|34826.77|34826.77|34754.79|34754.79|0
1652356500000|2022-05-12 11:55:00|34818.15|34818.15|34779.12|34779.12|34823.21|34823.21|34779.12|34779.12|0
1652356800000|2022-05-12 12:00:00|34757.59|34757.59|34765.18|34765.18|34779.12|34779.12|34757.59|34757.59|0
1652357100000|2022-05-12 12:05:00|34760.87|34760.87|34793.55|34793.55|34793.55|34793.55|34760.87|34760.87|0
1652357400000|2022-05-12 12:10:00|34784.93|34784.93|34806.74|34806.74|34810.02|34810.02|34784.93|34784.93|0
1652357700000|2022-05-12 12:15:00|34802.43|34802.43|34821.44|34821.44|34821.44|34821.44|34802.43|34802.43|0
1652358000000|2022-05-12 12:20:00|34834.35|34834.35|34771.26|34771.26|34834.35|34834.35|34766.96|34766.96|0
1652358300000|2022-05-12 12:25:00|34779.87|34779.87|34800.66|34800.66|34811.8|34811.8|34779.87|34779.87|0
1652358600000|2022-05-12 12:30:00|34798.88|34798.88|34813.57|34813.57|34841.19|34841.19|34783.43|34783.43|0
1652358900000|2022-05-12 12:35:00|34809.27|34809.27|34770.24|34770.24|34809.27|34809.27|34746.18|34746.18|0
1652359200000|2022-05-12 12:40:00|34773.79|34773.79|34777.82|34777.82|34797.1|34797.1|34772.01|34772.01|0
1652359500000|2022-05-12 12:45:00|34779.6|34779.6|34793.55|34793.55|34796.08|34796.08|34760.6|34760.6|0
1652359800000|2022-05-12 12:50:00|34795.32|34795.32|34748.7|34748.7|34814.33|34814.33|34744.4|34744.4|0
1652360100000|2022-05-12 12:55:00|34757.32|34757.32|34785.69|34785.69|34785.69|34785.69|34755.54|34755.54|0
1652360400000|2022-05-12 13:00:00|34787.46|34787.46|34796.08|34796.08|34807.49|34807.49|34779.6|34779.6|0
1652360700000|2022-05-12 13:05:00|34787.46|34787.46|34842.69|34842.69|34842.69|34842.69|34785.69|34785.69|0
1652361000000|2022-05-12 13:10:00|34840.92|34840.92|34818.91|34818.91|34842.69|34842.69|34799.63|34799.63|0
1652361300000|2022-05-12 13:15:00|34815.35|34815.35|34831.83|34831.83|34841.19|34841.19|34811.05|34811.05|0
1652361600000|2022-05-12 13:20:00|34844.75|34844.75|34838.66|34838.66|34863.75|34863.75|34834.35|34834.35|0
1652361900000|2022-05-12 13:25:00|34830.05|34830.05|34870.1|34870.1|34870.1|34870.1|34825.74|34825.74|0
1652362200000|2022-05-12 13:30:00|34874.41|34874.41|34968.67|34968.67|34987.68|34987.68|34840.71|34840.71|0
1652362500000|2022-05-12 13:35:00|34977.29|34977.29|34991.71|34991.71|35008.94|35008.94|34962.32|34962.32|0
1652362800000|2022-05-12 13:40:00|34983.1|34983.1|35009.96|35009.96|35014.27|35014.27|34917.48|34917.48|0
1652363100000|2022-05-12 13:45:00|35014.27|35014.27|35003.13|35003.13|35047.22|35047.22|34999.57|34999.57|0
1652363400000|2022-05-12 13:50:00|34998.82|34998.82|35048.99|35048.99|35081.94|35081.94|34979.82|34979.82|0
1652363700000|2022-05-12 13:55:00|35053.3|35053.3|35023.91|35023.91|35057.61|35057.61|34996.29|34996.29|0
1652364000000|2022-05-12 14:00:00|35019.6|35019.6|34969.15|34969.15|35023.91|35023.91|34954.46|34954.46|0
1652364300000|2022-05-12 14:05:00|34964.85|34964.85|34963.07|34963.07|34992.46|34992.46|34934.43|34934.43|0
1652364600000|2022-05-12 14:10:00|34959.52|34959.52|34966.35|34966.35|34978.52|34978.52|34918.98|34918.98|0
1652364900000|2022-05-12 14:15:00|34962.05|34962.05|34939.49|34939.49|34966.35|34966.35|34926.57|34926.57|0
1652365200000|2022-05-12 14:20:00|34943.79|34943.79|34933.68|34933.68|34960.27|34960.27|34908.59|34908.59|0
1652365500000|2022-05-12 14:25:00|34942.29|34942.29|34860.95|34860.95|34957.74|34957.74|34856.64|34856.64|0
1652365800000|2022-05-12 14:30:00|34852.33|34852.33|34796.08|34796.08|34856.64|34856.64|34785.69|34785.69|0
1652366100000|2022-05-12 14:35:00|34804.69|34804.69|34837.64|34837.64|34848.03|34848.03|34800.38|34800.38|0
1652366400000|2022-05-12 14:40:00|34841.94|34841.94|34822.19|34822.19|34860.95|34860.95|34804.96|34804.96|0
1652366700000|2022-05-12 14:45:00|34826.49|34826.49|34811.05|34811.05|34868.05|34868.05|34811.05|34811.05|0
1652367000000|2022-05-12 14:50:00|34806.74|34806.74|34821.71|34821.71|34821.71|34821.71|34785.21|34785.21|0
1652367300000|2022-05-12 14:55:00|34823.49|34823.49|34896.97|34896.97|34896.97|34896.97|34815.62|34815.62|0
1652367600000|2022-05-12 15:00:00|34892.66|34892.66|34883.02|34883.02|34894.44|34894.44|34825.26|34825.26|0
1652367900000|2022-05-12 15:05:00|34887.33|34887.33|34897.72|34897.72|34937.5|34937.5|34876.94|34876.94|0
1652368200000|2022-05-12 15:10:00|34889.11|34889.11|34845.02|34845.02|34893.41|34893.41|34845.02|34845.02|0
1652368500000|2022-05-12 15:15:00|34840.71|34840.71|34769.01|34769.01|34840.71|34840.71|34754.31|34754.31|0
1652368800000|2022-05-12 15:20:00|34773.31|34773.31|34790.54|34790.54|34794.84|34794.84|34769.01|34769.01|0
1652369100000|2022-05-12 15:25:00|34792.32|34792.32|34798.13|34798.13|34806.74|34806.74|34746.45|34746.45|0
1652426100000|2022-05-13 07:15:00|34985.49|34985.49|35056.17|35056.17|35060.48|35060.48|34981.18|34981.18|0
1652426400000|2022-05-13 07:20:00|35051.86|35051.86|35074.42|35074.42|35093.42|35093.42|35032.86|35032.86|0
1652426700000|2022-05-13 07:25:00|35072.64|35072.64|35117.49|35117.49|35138.27|35138.27|35064.03|35064.03|0
1652427000000|2022-05-13 07:30:00|35104.57|35104.57|35052.14|35052.14|35104.57|35104.57|35020.21|35020.21|0
1652427300000|2022-05-13 07:35:00|35047.83|35047.83|35071.89|35071.89|35071.89|35071.89|35031.36|35031.36|0
1652427600000|2022-05-13 07:40:00|35080.5|35080.5|35125.62|35125.62|35136.76|35136.76|35076.2|35076.2|0
1652427900000|2022-05-13 07:45:00|35117.01|35117.01|35117.49|35117.49|35149.68|35149.68|35090.14|35090.14|0
1652428200000|2022-05-13 07:50:00|35115.71|35115.71|35106.34|35106.34|35119.26|35119.26|35095.95|35095.95|0
1652428500000|2022-05-13 07:55:00|35102.79|35102.79|35114.2|35114.2|35140.04|35140.04|35089.87|35089.87|0
1652428800000|2022-05-13 08:00:00|35118.51|35118.51|35081.53|35081.53|35127.12|35127.12|35071.89|35071.89|0
1652429100000|2022-05-13 08:05:00|35077.22|35077.22|35082.28|35082.28|35099.51|35099.51|35067.58|35067.58|0
1652429400000|2022-05-13 08:10:00|35095.2|35095.2|35109.15|35109.15|35124.59|35124.59|35090.89|35090.89|0
1652429700000|2022-05-13 08:15:00|35104.84|35104.84|35100.26|35100.26|35136.76|35136.76|35100.26|35100.26|0
1652430000000|2022-05-13 08:20:00|35102.04|35102.04|35125.35|35125.35|35125.35|35125.35|35095.95|35095.95|0
1652430300000|2022-05-13 08:25:00|35138.27|35138.27|35126.1|35126.1|35138.27|35138.27|35110.65|35110.65|0
1652430600000|2022-05-13 08:30:00|35121.79|35121.79|35113.93|35113.93|35132.93|35132.93|35096.7|35096.7|0
1652430900000|2022-05-13 08:35:00|35109.62|35109.62|35099.99|35099.99|35109.62|35109.62|35087.07|35087.07|0
1652431200000|2022-05-13 08:40:00|35101.76|35101.76|35108.87|35108.87|35115.71|35115.71|35101.76|35101.76|0
1652431500000|2022-05-13 08:45:00|35113.18|35113.18|35121.79|35121.79|35132.18|35132.18|35104.57|35104.57|0
1652431800000|2022-05-13 08:50:00|35126.1|35126.1|35132.18|35132.18|35132.18|35132.18|35120.01|35120.01|0
1652432100000|2022-05-13 08:55:00|35136.49|35136.49|35115.71|35115.71|35136.49|35136.49|35115.71|35115.71|0
1652432400000|2022-05-13 09:00:00|35120.01|35120.01|35120.77|35120.77|35138.27|35138.27|35120.01|35120.01|0
1652432700000|2022-05-13 09:05:00|35129.38|35129.38|35121.79|35121.79|35133.69|35133.69|35116.46|35116.46|0
1652433000000|2022-05-13 09:10:00|35120.01|35120.01|35136.49|35136.49|35147.63|35147.63|35111.4|35111.4|0
1652433300000|2022-05-13 09:15:00|35132.18|35132.18|35145.85|35145.85|35153.71|35153.71|35132.18|35132.18|0
1652433600000|2022-05-13 09:20:00|35154.47|35154.47|35139.77|35139.77|35158.77|35158.77|35139.77|35139.77|0
1652433900000|2022-05-13 09:25:00|35148.38|35148.38|35148.38|35148.38|35171.69|35171.69|35148.38|35148.38|0
1652434200000|2022-05-13 09:30:00|35146.61|35146.61|35157|35157|35158.77|35158.77|35146.61|35146.61|0
1652434500000|2022-05-13 09:35:00|35161.3|35161.3|35176|35176|35176|35176|35158.77|35158.77|0
1652434800000|2022-05-13 09:40:00|35171.69|35171.69|35164.86|35164.86|35179.55|35179.55|35163.08|35163.08|0
1652435100000|2022-05-13 09:45:00|35156.24|35156.24|35163.08|35163.08|35169.16|35169.16|35150.16|35150.16|0
1652435400000|2022-05-13 09:50:00|35158.77|35158.77|35169.16|35169.16|35181.33|35181.33|35154.47|35154.47|0
1652435700000|2022-05-13 09:55:00|35164.86|35164.86|35226.17|35226.17|35226.17|35226.17|35164.86|35164.86|0
1652436000000|2022-05-13 10:00:00|35230.48|35230.48|35252.01|35252.01|35256.32|35256.32|35230.48|35230.48|0
1652436300000|2022-05-13 10:05:00|35243.4|35243.4|35219.34|35219.34|35246.95|35246.95|35215.78|35215.78|0
1652436600000|2022-05-13 10:10:00|35215.03|35215.03|35207.17|35207.17|35217.56|35217.56|35190.7|35190.7|0
1652436900000|2022-05-13 10:15:00|35211.48|35211.48|35209.7|35209.7|35230.48|35230.48|35209.7|35209.7|0
1652437200000|2022-05-13 10:20:00|35214.01|35214.01|35234.79|35234.79|35234.79|35234.79|35214.01|35214.01|0
1652437500000|2022-05-13 10:25:00|35236.56|35236.56|35226.92|35226.92|35236.56|35236.56|35222.62|35222.62|0
1652437800000|2022-05-13 10:30:00|35231.23|35231.23|35235.54|35235.54|35235.54|35235.54|35226.92|35226.92|0
1652438100000|2022-05-13 10:35:00|35233.76|35233.76|35220.84|35220.84|35233.76|35233.76|35214.76|35214.76|0
1652438400000|2022-05-13 10:40:00|35222.62|35222.62|35240.87|35240.87|35245.18|35245.18|35222.62|35222.62|0
1652438700000|2022-05-13 10:45:00|35236.56|35236.56|35293.09|35293.09|35293.09|35293.09|35236.56|35236.56|0
1652439000000|2022-05-13 10:50:00|35294.87|35294.87|35293.57|35293.57|35299.18|35299.18|35276.35|35276.35|0
1652439300000|2022-05-13 10:55:00|35297.13|35297.13|35262.67|35262.67|35301.43|35301.43|35248.73|35248.73|0
1652439600000|2022-05-13 11:00:00|35254.06|35254.06|35260.15|35260.15|35268.76|35268.76|35249.75|35249.75|0
1652439900000|2022-05-13 11:05:00|35255.84|35255.84|35240.39|35240.39|35255.84|35255.84|35240.39|35240.39|0
1652440200000|2022-05-13 11:10:00|35244.7|35244.7|35266.98|35266.98|35266.98|35266.98|35240.39|35240.39|0
1652440500000|2022-05-13 11:15:00|35271.29|35271.29|35221.11|35221.11|35271.29|35271.29|35221.11|35221.11|0
1652440800000|2022-05-13 11:20:00|35225.42|35225.42|35265.2|35265.2|35265.2|35265.2|35221.11|35221.11|0
1652441100000|2022-05-13 11:25:00|35266.98|35266.98|35277.37|35277.37|35279.9|35279.9|35265.2|35265.2|0
1652441400000|2022-05-13 11:30:00|35268.76|35268.76|35254.81|35254.81|35268.76|35268.76|35246.2|35246.2|0
1652441700000|2022-05-13 11:35:00|35253.04|35253.04|35246.2|35246.2|35263.43|35263.43|35246.2|35246.2|0
1652442000000|2022-05-13 11:40:00|35259.12|35259.12|35244.42|35244.42|35263.43|35263.43|35244.42|35244.42|0
1652442300000|2022-05-13 11:45:00|35248.73|35248.73|35221.11|35221.11|35248.73|35248.73|35221.11|35221.11|0
1652442600000|2022-05-13 11:50:00|35208.19|35208.19|35215.03|35215.03|35219.34|35219.34|35201.36|35201.36|0
1652442900000|2022-05-13 11:55:00|35213.25|35213.25|35221.87|35221.87|35234.79|35234.79|35208.95|35208.95|0
1652443200000|2022-05-13 12:00:00|35230.48|35230.48|35229.45|35229.45|35233.76|35233.76|35212.23|35212.23|0
1652443500000|2022-05-13 12:05:00|35225.15|35225.15|35236.29|35236.29|35248.46|35248.46|35212.23|35212.23|0
1652443800000|2022-05-13 12:10:00|35231.98|35231.98|35237.31|35237.31|35237.31|35237.31|35212.23|35212.23|0
1652444100000|2022-05-13 12:15:00|35250.23|35250.23|35243.4|35243.4|35262.4|35262.4|35241.62|35241.62|0
1652444400000|2022-05-13 12:20:00|35241.62|35241.62|35241.62|35241.62|35247.7|35247.7|35228.7|35228.7|0
1652444700000|2022-05-13 12:25:00|35237.31|35237.31|35307.24|35307.24|35307.24|35307.24|35228.7|35228.7|0
1652445000000|2022-05-13 12:30:00|35315.86|35315.86|35296.85|35296.85|35320.16|35320.16|35296.85|35296.85|0
1652445300000|2022-05-13 12:35:00|35301.16|35301.16|35291.79|35291.79|35314.08|35314.08|35288.24|35288.24|0
1652445600000|2022-05-13 12:40:00|35296.1|35296.1|35297.88|35297.88|35310.8|35310.8|35289.27|35289.27|0
1652445900000|2022-05-13 12:45:00|35302.18|35302.18|35317.63|35317.63|35317.63|35317.63|35294.32|35294.32|0
1652446200000|2022-05-13 12:50:00|35309.02|35309.02|35251.26|35251.26|35309.02|35309.02|35251.26|35251.26|0
1652446500000|2022-05-13 12:55:00|35246.95|35246.95|35204.64|35204.64|35246.95|35246.95|35204.64|35204.64|0
1652446800000|2022-05-13 13:00:00|35206.42|35206.42|35236.56|35236.56|35245.18|35245.18|35206.42|35206.42|0
1652447100000|2022-05-13 13:05:00|35238.34|35238.34|35273.82|35273.82|35294.6|35294.6|35238.34|35238.34|0
1652447400000|2022-05-13 13:10:00|35282.43|35282.43|35318.66|35318.66|35318.66|35318.66|35273.82|35273.82|0
1652447700000|2022-05-13 13:15:00|35322.97|35322.97|35280.65|35280.65|35327.27|35327.27|35280.65|35280.65|0
1652448000000|2022-05-13 13:20:00|35282.43|35282.43|35284.21|35284.21|35292.82|35292.82|35282.43|35282.43|0
1652448300000|2022-05-13 13:25:00|35288.51|35288.51|35252.28|35252.28|35297.13|35297.13|35249.75|35249.75|0
1652448600000|2022-05-13 13:30:00|35260.9|35260.9|35283.45|35283.45|35302.46|35302.46|35254.06|35254.06|0
1652448900000|2022-05-13 13:35:00|35292.07|35292.07|35352.63|35352.63|35367.33|35367.33|35287.76|35287.76|0
1652449200000|2022-05-13 13:40:00|35356.94|35356.94|35264.45|35264.45|35356.94|35356.94|35247.23|35247.23|0
1652449500000|2022-05-13 13:45:00|35260.15|35260.15|35318.93|35318.93|35327.54|35327.54|35232.53|35232.53|0
1652449800000|2022-05-13 13:50:00|35314.63|35314.63|35381|35381|35385.31|35385.31|35314.63|35314.63|0
1652450100000|2022-05-13 13:55:00|35376.69|35376.69|35436.78|35436.78|35440.06|35440.06|35376.69|35376.69|0
1652450400000|2022-05-13 14:00:00|35449.7|35449.7|35438.28|35438.28|35478.07|35478.07|35414.22|35414.22|0
1652450700000|2022-05-13 14:05:00|35433.98|35433.98|35459.81|35459.81|35470.96|35470.96|35423.59|35423.59|0
1652451000000|2022-05-13 14:10:00|35455.51|35455.51|35437.26|35437.26|35484.15|35484.15|35434.73|35434.73|0
1652451300000|2022-05-13 14:15:00|35441.56|35441.56|35487.43|35487.43|35508.96|35508.96|35437.26|35437.26|0
1652451600000|2022-05-13 14:20:00|35489.21|35489.21|35486.68|35486.68|35503.9|35503.9|35478.82|35478.82|0
1652451900000|2022-05-13 14:25:00|35495.29|35495.29|35537.6|35537.6|35540.13|35540.13|35492.76|35492.76|0
1652452200000|2022-05-13 14:30:00|35533.3|35533.3|35527.21|35527.21|35557.36|35557.36|35525.44|35525.44|0
1652452500000|2022-05-13 14:35:00|35522.91|35522.91|35520.86|35520.86|35545.19|35545.19|35515.8|35515.8|0
1652452800000|2022-05-13 14:40:00|35525.16|35525.16|35469.18|35469.18|35531.25|35531.25|35452.71|35452.71|0
1652453100000|2022-05-13 14:45:00|35464.87|35464.87|35507.94|35507.94|35516.55|35516.55|35464.87|35464.87|0
1652453400000|2022-05-13 14:50:00|35509.71|35509.71|35531.25|35531.25|35541.64|35541.64|35506.16|35506.16|0
1652453700000|2022-05-13 14:55:00|35526.94|35526.94|35550.25|35550.25|35587.5|35587.5|35522.63|35522.63|0
1652454000000|2022-05-13 15:00:00|35554.56|35554.56|35591.54|35591.54|35608.01|35608.01|35554.56|35554.56|0
1652454300000|2022-05-13 15:05:00|35604.46|35604.46|35592.29|35592.29|35614.85|35614.85|35573.29|35573.29|0
1652454600000|2022-05-13 15:10:00|35596.6|35596.6|35602.68|35602.68|35624.21|35624.21|35585.45|35585.45|0
1652454900000|2022-05-13 15:15:00|35598.37|35598.37|35600.15|35600.15|35602.68|35602.68|35572.53|35572.53|0
1652455200000|2022-05-13 15:20:00|35598.37|35598.37|35623.46|35623.46|35638.16|35638.16|35596.6|35596.6|0
1652455500000|2022-05-13 15:25:00|35619.15|35619.15|35632.35|35632.35|35653.88|35653.88|35609.04|35609.04|0
1652685300000|2022-05-16 07:15:00|35421.74|35421.74|35356.87|35356.87|35464.81|35464.81|35334.31|35334.31|0
1652685600000|2022-05-16 07:20:00|35339.64|35339.64|35512.18|35512.18|35522.57|35522.57|35339.64|35339.64|0
1652685900000|2022-05-16 07:25:00|35525.1|35525.1|35534.73|35534.73|35560.57|35560.57|35507.12|35507.12|0
1652686200000|2022-05-16 07:30:00|35536.51|35536.51|35520.04|35520.04|35547.65|35547.65|35511.43|35511.43|0
1652686500000|2022-05-16 07:35:00|35524.34|35524.34|35500.01|35500.01|35533.71|35533.71|35487.09|35487.09|0
1652686800000|2022-05-16 07:40:00|35504.32|35504.32|35511.43|35511.43|35520.04|35520.04|35495.7|35495.7|0
1652687100000|2022-05-16 07:45:00|35524.34|35524.34|35521.82|35521.82|35541.57|35541.57|35491.67|35491.67|0
1652687400000|2022-05-16 07:50:00|35517.51|35517.51|35546.9|35546.9|35546.9|35546.9|35513.2|35513.2|0
1652687700000|2022-05-16 07:55:00|35550.46|35550.46|35545.4|35545.4|35567.68|35567.68|35516.76|35516.76|0
1652688000000|2022-05-16 08:00:00|35554.01|35554.01|35619.63|35619.63|35619.63|35619.63|35542.6|35542.6|0
1652688300000|2022-05-16 08:05:00|35615.33|35615.33|35646.22|35646.22|35654.84|35654.84|35592.77|35592.77|0
1652688600000|2022-05-16 08:10:00|35649.78|35649.78|35674.87|35674.87|35680.95|35680.95|35632.55|35632.55|0
1652688900000|2022-05-16 08:15:00|35670.56|35670.56|35682.45|35682.45|35682.45|35682.45|35636.86|35636.86|0
1652689200000|2022-05-16 08:20:00|35673.84|35673.84|35623.67|35623.67|35673.84|35673.84|35615.05|35615.05|0
1652689500000|2022-05-16 08:25:00|35640.89|35640.89|35563.85|35563.85|35640.89|35640.89|35544.85|35544.85|0
1652689800000|2022-05-16 08:30:00|35568.16|35568.16|35624.42|35624.42|35626.2|35626.2|35566.38|35566.38|0
1652690100000|2022-05-16 08:35:00|35626.2|35626.2|35563.1|35563.1|35632.28|35632.28|35544.85|35544.85|0
1652690400000|2022-05-16 08:40:00|35564.88|35564.88|35549.43|35549.43|35579.58|35579.58|35545.88|35545.88|0
1652690700000|2022-05-16 08:45:00|35545.12|35545.12|35547.65|35547.65|35553.74|35553.74|35530.43|35530.43|0
1652691000000|2022-05-16 08:50:00|35564.88|35564.88|35553.74|35553.74|35573.49|35573.49|35543.35|35543.35|0
1652691300000|2022-05-16 08:55:00|35549.43|35549.43|35546.9|35546.9|35610|35610|35532.96|35532.96|0
1652691600000|2022-05-16 09:00:00|35545.12|35545.12|35565.91|35565.91|35571.99|35571.99|35527.9|35527.9|0
1652691900000|2022-05-16 09:05:00|35561.6|35561.6|35551.21|35551.21|35561.6|35561.6|35540.82|35540.82|0
1652692200000|2022-05-16 09:10:00|35568.43|35568.43|35578.07|35578.07|35603.91|35603.91|35568.43|35568.43|0
1652692500000|2022-05-16 09:15:00|35573.77|35573.77|35572.74|35572.74|35574.52|35574.52|35544.37|35544.37|0
1652692800000|2022-05-16 09:20:00|35577.05|35577.05|35563.1|35563.1|35583.13|35583.13|35539.79|35539.79|0
1652693100000|2022-05-16 09:25:00|35558.8|35558.8|35559.55|35559.55|35569.94|35569.94|35557.02|35557.02|0
1652693400000|2022-05-16 09:30:00|35568.16|35568.16|35594|35594|35598.31|35598.31|35559.55|35559.55|0
1652693700000|2022-05-16 09:35:00|35592.22|35592.22|35594|35594|35594|35594|35575|35575|0
1652694000000|2022-05-16 09:40:00|35585.39|35585.39|35593.52|35593.52|35595.03|35595.03|35582.11|35582.11|0
1652694300000|2022-05-16 09:45:00|35591.74|35591.74|35538.29|35538.29|35591.74|35591.74|35538.29|35538.29|0
1652694600000|2022-05-16 09:50:00|35533.98|35533.98|35502.81|35502.81|35542.6|35542.6|35491.67|35491.67|0
1652694900000|2022-05-16 09:55:00|35498.51|35498.51|35503.84|35503.84|35529.68|35529.68|35494.2|35494.2|0
1652695200000|2022-05-16 10:00:00|35516.76|35516.76|35533.23|35533.23|35533.23|35533.23|35505.61|35505.61|0
1652695500000|2022-05-16 10:05:00|35559.07|35559.07|35565.15|35565.15|35575.54|35575.54|35535.76|35535.76|0
1652695800000|2022-05-16 10:10:00|35569.46|35569.46|35552.23|35552.23|35578.07|35578.07|35540.07|35540.07|0
1652696100000|2022-05-16 10:15:00|35554.01|35554.01|35547.93|35547.93|35554.01|35554.01|35535.01|35535.01|0
1652696400000|2022-05-16 10:20:00|35549.7|35549.7|35519.56|35519.56|35557.57|35557.57|35519.56|35519.56|0
1652696700000|2022-05-16 10:25:00|35523.87|35523.87|35520.31|35520.31|35551.48|35551.48|35520.31|35520.31|0
1652697000000|2022-05-16 10:30:00|35528.92|35528.92|35540.07|35540.07|35541.84|35541.84|35519.29|35519.29|0
1652697300000|2022-05-16 10:35:00|35535.76|35535.76|35535.76|35535.76|35540.07|35540.07|35516.76|35516.76|0
1652697600000|2022-05-16 10:40:00|35533.98|35533.98|35549.7|35549.7|35549.7|35549.7|35531.45|35531.45|0
1652697900000|2022-05-16 10:45:00|35541.09|35541.09|35537.54|35537.54|35547.93|35547.93|35531.45|35531.45|0
1652698200000|2022-05-16 10:50:00|35541.84|35541.84|35530.7|35530.7|35541.84|35541.84|35510.67|35510.67|0
1652698500000|2022-05-16 10:55:00|35534.26|35534.26|35502.81|35502.81|35538.56|35538.56|35498.51|35498.51|0
1652698800000|2022-05-16 11:00:00|35504.59|35504.59|35501.03|35501.03|35508.9|35508.9|35484.56|35484.56|0
1652699100000|2022-05-16 11:05:00|35504.59|35504.59|35512.45|35512.45|35520.04|35520.04|35504.59|35504.59|0
1652699400000|2022-05-16 11:10:00|35525.37|35525.37|35533.98|35533.98|35544.37|35544.37|35523.59|35523.59|0
1652699700000|2022-05-16 11:15:00|35530.43|35530.43|35545.88|35545.88|35556.27|35556.27|35521.82|35521.82|0
1652700000000|2022-05-16 11:20:00|35544.1|35544.1|35536.99|35536.99|35544.1|35544.1|35529.4|35529.4|0
1652700300000|2022-05-16 11:25:00|35535.21|35535.21|35562.08|35562.08|35562.08|35562.08|35535.21|35535.21|0
1652700600000|2022-05-16 11:30:00|35563.85|35563.85|35577.8|35577.8|35586.41|35586.41|35563.85|35563.85|0
1652700900000|2022-05-16 11:35:00|35586.41|35586.41|35590.72|35590.72|35590.72|35590.72|35571.72|35571.72|0
1652701200000|2022-05-16 11:40:00|35586.41|35586.41|35617.58|35617.58|35621.89|35621.89|35577.8|35577.8|0
1652701500000|2022-05-16 11:45:00|35614.03|35614.03|35600.36|35600.36|35625.44|35625.44|35598.58|35598.58|0
1652701800000|2022-05-16 11:50:00|35596.8|35596.8|35602.89|35602.89|35607.19|35607.19|35575.27|35575.27|0
1652702100000|2022-05-16 11:55:00|35598.58|35598.58|35619.36|35619.36|35627.97|35627.97|35596.8|35596.8|0
1652702400000|2022-05-16 12:00:00|35615.81|35615.81|35594.27|35594.27|35624.42|35624.42|35580.33|35580.33|0
1652702700000|2022-05-16 12:05:00|35602.89|35602.89|35620.11|35620.11|35628.73|35628.73|35589.97|35589.97|0
1652703000000|2022-05-16 12:10:00|35616.56|35616.56|35646.7|35646.7|35646.7|35646.7|35607.94|35607.94|0
1652703300000|2022-05-16 12:15:00|35651.01|35651.01|35653.81|35653.81|35658.12|35658.12|35642.4|35642.4|0
1652703600000|2022-05-16 12:20:00|35652.03|35652.03|35637.34|35637.34|35652.03|35652.03|35633.03|35633.03|0
1652703900000|2022-05-16 12:25:00|35633.03|35633.03|35634.06|35634.06|35639.12|35639.12|35621.89|35621.89|0
1652704200000|2022-05-16 12:30:00|35632.28|35632.28|35640.89|35640.89|35640.89|35640.89|35621.89|35621.89|0
1652704500000|2022-05-16 12:35:00|35627.97|35627.97|35612.52|35612.52|35627.97|35627.97|35612.52|35612.52|0
1652704800000|2022-05-16 12:40:00|35608.22|35608.22|35596.32|35596.32|35624.69|35624.69|35596.32|35596.32|0
1652705100000|2022-05-16 12:45:00|35600.63|35600.63|35623.94|35623.94|35628.25|35628.25|35592.02|35592.02|0
1652705400000|2022-05-16 12:50:00|35619.63|35619.63|35607.74|35607.74|35648.27|35648.27|35607.74|35607.74|0
1652705700000|2022-05-16 12:55:00|35603.43|35603.43|35596.05|35596.05|35644.72|35644.72|35596.05|35596.05|0
1652706000000|2022-05-16 13:00:00|35597.83|35597.83|35615.33|35615.33|35625.72|35625.72|35587.44|35587.44|0
1652706300000|2022-05-16 13:05:00|35611.02|35611.02|35603.91|35603.91|35619.63|35619.63|35581.35|35581.35|0
1652706600000|2022-05-16 13:10:00|35605.69|35605.69|35594.27|35594.27|35610|35610|35583.13|35583.13|0
1652706900000|2022-05-16 13:15:00|35589.97|35589.97|35589.21|35589.21|35620.39|35620.39|35580.6|35580.6|0
1652707200000|2022-05-16 13:20:00|35593.52|35593.52|35603.16|35603.16|35609.24|35609.24|35576.3|35576.3|0
1652707500000|2022-05-16 13:25:00|35611.77|35611.77|35630.5|35630.5|35630.5|35630.5|35597.83|35597.83|0
1652707800000|2022-05-16 13:30:00|35639.12|35639.12|35738.44|35738.44|35744.52|35744.52|35639.12|35639.12|0
1652708100000|2022-05-16 13:35:00|35740.21|35740.21|35752.38|35752.38|35767.08|35767.08|35730.85|35730.85|0
1652708400000|2022-05-16 13:40:00|35754.16|35754.16|35705.76|35705.76|35754.16|35754.16|35686.76|35686.76|0
1652708700000|2022-05-16 13:45:00|35710.07|35710.07|35733.65|35733.65|35734.4|35734.4|35686.76|35686.76|0
1652709000000|2022-05-16 13:50:00|35731.87|35731.87|35773.44|35773.44|35781.3|35781.3|35712.87|35712.87|0
1652709300000|2022-05-16 13:55:00|35777.74|35777.74|35753.41|35753.41|35827.92|35827.92|35749.1|35749.1|0
1652709600000|2022-05-16 14:00:00|35749.1|35749.1|35672.34|35672.34|35774.94|35774.94|35672.34|35672.34|0
1652709900000|2022-05-16 14:05:00|35680.95|35680.95|35630.02|35630.02|35680.95|35680.95|35617.1|35617.1|0
1652710200000|2022-05-16 14:10:00|35625.72|35625.72|35685.26|35685.26|35693.12|35693.12|35619.63|35619.63|0
1652710500000|2022-05-16 14:15:00|35680.95|35680.95|35713.9|35713.9|35719.23|35719.23|35671.58|35671.58|0
1652710800000|2022-05-16 14:20:00|35712.12|35712.12|35709.59|35709.59|35718.2|35718.2|35688.81|35688.81|0
1652711100000|2022-05-16 14:25:00|35705.28|35705.28|35751.15|35751.15|35770.15|35770.15|35705.28|35705.28|0
1652711400000|2022-05-16 14:30:00|35746.84|35746.84|35763.8|35763.8|35777.74|35777.74|35732.9|35732.9|0
1652711700000|2022-05-16 14:35:00|35762.02|35762.02|35763.04|35763.04|35771.66|35771.66|35732.63|35732.63|0
1652712000000|2022-05-16 14:40:00|35758.74|35758.74|35748.35|35748.35|35783.83|35783.83|35725.04|35725.04|0
1652712300000|2022-05-16 14:45:00|35746.57|35746.57|35734.4|35734.4|35753.41|35753.41|35716.15|35716.15|0
1652712600000|2022-05-16 14:50:00|35725.79|35725.79|35744.52|35744.52|35758.47|35758.47|35724.01|35724.01|0
1652712900000|2022-05-16 14:55:00|35740.21|35740.21|35783.55|35783.55|35783.55|35783.55|35708.29|35708.29|0
1652713200000|2022-05-16 15:00:00|35787.86|35787.86|35788.61|35788.61|35826.62|35826.62|35755.94|35755.94|0
1652713500000|2022-05-16 15:05:00|35790.39|35790.39|35823.34|35823.34|35840.56|35840.56|35790.39|35790.39|0
1652713800000|2022-05-16 15:10:00|35819.03|35819.03|35838.03|35838.03|35838.03|35838.03|35806.11|35806.11|0
1652714100000|2022-05-16 15:15:00|35842.34|35842.34|35836.26|35836.26|35848.42|35848.42|35830.17|35830.17|0
1652714400000|2022-05-16 15:20:00|35834.48|35834.48|35838.78|35838.78|35859.56|35859.56|35828.39|35828.39|0
1652714700000|2022-05-16 15:25:00|35837.01|35837.01|35823.34|35823.34|35864.62|35864.62|35821.56|35821.56|0
1652771700000|2022-05-17 07:15:00|36370.38|36370.38|36316.18|36316.18|36418.78|36418.78|36316.18|36316.18|0
1652772000000|2022-05-17 07:20:00|36333.4|36333.4|36447.49|36447.49|36477.15|36477.15|36331.62|36331.62|0
1652772300000|2022-05-17 07:25:00|36451.79|36451.79|36491.58|36491.58|36500.46|36500.46|36410.71|36410.71|0
1652772600000|2022-05-17 07:30:00|36483.72|36483.72|36484.47|36484.47|36515.91|36515.91|36461.91|36461.91|0
1652772900000|2022-05-17 07:35:00|36480.16|36480.16|36598.55|36598.55|36613.25|36613.25|36480.16|36480.16|0
1652773200000|2022-05-17 07:40:00|36615.78|36615.78|36688.51|36688.51|36716.67|36716.67|36612.98|36612.98|0
1652773500000|2022-05-17 07:45:00|36679.62|36679.62|36791.45|36791.45|36791.45|36791.45|36661.37|36661.37|0
1652773800000|2022-05-17 07:50:00|36787.9|36787.9|36755.22|36755.22|36787.9|36787.9|36700.47|36700.47|0
1652774100000|2022-05-17 07:55:00|36758.78|36758.78|36726.17|36726.17|36790.22|36790.22|36669.1|36669.1|0
1652774400000|2022-05-17 08:00:00|36722.62|36722.62|36659.25|36659.25|36727.95|36727.95|36629.31|36629.31|0
1652774700000|2022-05-17 08:05:00|36667.86|36667.86|36661.51|36661.51|36682.83|36682.83|36613.86|36613.86|0
1652775000000|2022-05-17 08:10:00|36657.2|36657.2|36629.52|36629.52|36674.15|36674.15|36581.87|36581.87|0
1652775300000|2022-05-17 08:15:00|36625.96|36625.96|36580.58|36580.58|36627.74|36627.74|36577.02|36577.02|0
1652775600000|2022-05-17 08:20:00|36584.88|36584.88|36626.99|36626.99|36636.35|36636.35|36571.69|36571.69|0
1652775900000|2022-05-17 08:25:00|36621.66|36621.66|36627.74|36627.74|36650.57|36650.57|36586.66|36586.66|0
1652776200000|2022-05-17 08:30:00|36636.35|36636.35|36670.81|36670.81|36670.81|36670.81|36618.85|36618.85|0
1652776500000|2022-05-17 08:35:00|36674.36|36674.36|36674.36|36674.36|36688.3|36688.3|36638.61|36638.61|0
1652776800000|2022-05-17 08:40:00|36672.58|36672.58|36694.11|36694.11|36705.53|36705.53|36670.81|36670.81|0
1652777100000|2022-05-17 08:45:00|36695.89|36695.89|36689.54|36689.54|36719.2|36719.2|36680.17|36680.17|0
1652777400000|2022-05-17 08:50:00|36687.76|36687.76|36668.28|36668.28|36702.73|36702.73|36668.28|36668.28|0
1652777700000|2022-05-17 08:55:00|36663.97|36663.97|36695.89|36695.89|36714.42|36714.42|36643.94|36643.94|0
1652778000000|2022-05-17 09:00:00|36699.45|36699.45|36717.7|36717.7|36728.36|36728.36|36699.45|36699.45|0
1652778300000|2022-05-17 09:05:00|36719.47|36719.47|36758.3|36758.3|36783.39|36783.39|36715.92|36715.92|0
1652778600000|2022-05-17 09:10:00|36745.38|36745.38|36806.7|36806.7|36806.7|36806.7|36745.38|36745.38|0
1652778900000|2022-05-17 09:15:00|36811|36811|36826.72|36826.72|36834.59|36834.59|36778.53|36778.53|0
1652779200000|2022-05-17 09:20:00|36822.42|36822.42|36846|36846|36846|36846|36799.59|36799.59|0
1652779500000|2022-05-17 09:25:00|36841.69|36841.69|36873.41|36873.41|36894.19|36894.19|36841.69|36841.69|0
1652779800000|2022-05-17 09:30:00|36864.8|36864.8|36781.68|36781.68|36864.8|36864.8|36769.51|36769.51|0
1652780100000|2022-05-17 09:35:00|36787.01|36787.01|36721.86|36721.86|36838.21|36838.21|36721.86|36721.86|0
1652780400000|2022-05-17 09:40:00|36718.31|36718.31|36705.66|36705.66|36730.48|36730.48|36695|36695|0
1652780700000|2022-05-17 09:45:00|36727.2|36727.2|36737.59|36737.59|36750.51|36750.51|36727.2|36727.2|0
1652781000000|2022-05-17 09:50:00|36734.03|36734.03|36776.89|36776.89|36779.42|36779.42|36734.03|36734.03|0
1652781300000|2022-05-17 09:55:00|36782.22|36782.22|36821.25|36821.25|36839.5|36839.5|36777.92|36777.92|0
1652781600000|2022-05-17 10:00:00|36825.56|36825.56|36803.48|36803.48|36825.56|36825.56|36781.68|36781.68|0
1652781900000|2022-05-17 10:05:00|36801.7|36801.7|36787.28|36787.28|36807.04|36807.04|36780.17|36780.17|0
1652782200000|2022-05-17 10:10:00|36785.5|36785.5|36756.86|36756.86|36789.81|36789.81|36756.86|36756.86|0
1652782500000|2022-05-17 10:15:00|36758.64|36758.64|36750.03|36750.03|36777.64|36777.64|36750.03|36750.03|0
1652782800000|2022-05-17 10:20:00|36758.64|36758.64|36779.69|36779.69|36790.84|36790.84|36750.51|36750.51|0
1652783100000|2022-05-17 10:25:00|36777.92|36777.92|36803.28|36803.28|36805.05|36805.05|36773.61|36773.61|0
1652783400000|2022-05-17 10:30:00|36798.97|36798.97|36774.91|36774.91|36811.14|36811.14|36774.91|36774.91|0
1652783700000|2022-05-17 10:35:00|36779.21|36779.21|36798.22|36798.22|36798.22|36798.22|36778.19|36778.19|0
1652784000000|2022-05-17 10:40:00|36802.52|36802.52|36852.42|36852.42|36870.68|36870.68|36793.91|36793.91|0
1652784300000|2022-05-17 10:45:00|36848.87|36848.87|36851.67|36851.67|36851.67|36851.67|36819.48|36819.48|0
1652784600000|2022-05-17 10:50:00|36857|36857|36891.46|36891.46|36897.06|36897.06|36857|36857|0
1652784900000|2022-05-17 10:55:00|36887.15|36887.15|36853.18|36853.18|36887.15|36887.15|36822.76|36822.76|0
1652785200000|2022-05-17 11:00:00|36844.56|36844.56|36727.2|36727.2|36844.56|36844.56|36708.95|36708.95|0
1652785500000|2022-05-17 11:05:00|36697.05|36697.05|36662.05|36662.05|36697.05|36697.05|36655.7|36655.7|0
1652785800000|2022-05-17 11:10:00|36660.28|36660.28|36673.47|36673.47|36693.98|36693.98|36655.7|36655.7|0
1652786100000|2022-05-17 11:15:00|36677.02|36677.02|36735.06|36735.06|36741.89|36741.89|36664.1|36664.1|0
1652786400000|2022-05-17 11:20:00|36739.36|36739.36|36694.73|36694.73|36743.67|36743.67|36666.84|36666.84|0
1652786700000|2022-05-17 11:25:00|36691.17|36691.17|36657.2|36657.2|36704.09|36704.09|36657.2|36657.2|0
1652787000000|2022-05-17 11:30:00|36651.87|36651.87|36628.29|36628.29|36666.57|36666.57|36614.34|36614.34|0
1652787300000|2022-05-17 11:35:00|36619.4|36619.4|36633.62|36633.62|36642.23|36642.23|36612.84|36612.84|0
1652787600000|2022-05-17 11:40:00|36620.7|36620.7|36641.75|36641.75|36649.61|36649.61|36595.07|36595.07|0
1652787900000|2022-05-17 11:45:00|36647.08|36647.08|36645.31|36645.31|36677.78|36677.78|36640.25|36640.25|0
1652788200000|2022-05-17 11:50:00|36649.61|36649.61|36714|36714|36714|36714|36649.61|36649.61|0
1652788500000|2022-05-17 11:55:00|36701.08|36701.08|36701.08|36701.08|36716.53|36716.53|36688.92|36688.92|0
1652788800000|2022-05-17 12:00:00|36708.19|36708.19|36738.41|36738.41|36766.77|36766.77|36708.19|36708.19|0
1652789100000|2022-05-17 12:05:00|36740.18|36740.18|36739.43|36739.43|36749.82|36749.82|36714.34|36714.34|0
1652789400000|2022-05-17 12:10:00|36726.51|36726.51|36672.72|36672.72|36726.51|36726.51|36668.41|36668.41|0
1652789700000|2022-05-17 12:15:00|36662.05|36662.05|36721.66|36721.66|36721.66|36721.66|36662.05|36662.05|0
1652790000000|2022-05-17 12:20:00|36725.97|36725.97|36769.85|36769.85|36778.46|36778.46|36725.97|36725.97|0
1652790300000|2022-05-17 12:25:00|36782.77|36782.77|36775.66|36775.66|36790.63|36790.63|36767.05|36767.05|0
1652790600000|2022-05-17 12:30:00|36801.77|36801.77|36773.88|36773.88|36805.33|36805.33|36740.66|36740.66|0
1652790900000|2022-05-17 12:35:00|36772.11|36772.11|36787.08|36787.08|36798.22|36798.22|36766.02|36766.02|0
1652791200000|2022-05-17 12:40:00|36785.3|36785.3|36788.85|36788.85|36790.63|36790.63|36733.07|36733.07|0
1652791500000|2022-05-17 12:45:00|36790.63|36790.63|36718.86|36718.86|36790.63|36790.63|36707.44|36707.44|0
1652791800000|2022-05-17 12:50:00|36724.19|36724.19|36723.44|36723.44|36737.11|36737.11|36714.55|36714.55|0
1652792100000|2022-05-17 12:55:00|36732.05|36732.05|36695.55|36695.55|36732.05|36732.05|36674.01|36674.01|0
1652792400000|2022-05-17 13:00:00|36693.77|36693.77|36691.24|36691.24|36710.24|36710.24|36665.13|36665.13|0
1652792700000|2022-05-17 13:05:00|36699.85|36699.85|36723.16|36723.16|36732.53|36732.53|36696.3|36696.3|0
1652793000000|2022-05-17 13:10:00|36718.86|36718.86|36721.39|36721.39|36725.69|36725.69|36709.22|36709.22|0
1652793300000|2022-05-17 13:15:00|36730|36730|36674.49|36674.49|36734.31|36734.31|36674.49|36674.49|0
1652793600000|2022-05-17 13:20:00|36676.27|36676.27|36680.03|36680.03|36695.27|36695.27|36657.27|36657.27|0
1652793900000|2022-05-17 13:25:00|36683.59|36683.59|36686.12|36686.12|36718.31|36718.31|36683.59|36683.59|0
1652794200000|2022-05-17 13:30:00|36660.28|36660.28|36448.71|36448.71|36664.58|36664.58|36422.87|36422.87|0
1652794500000|2022-05-17 13:35:00|36440.1|36440.1|36554.66|36554.66|36577.22|36577.22|36393.48|36393.48|0
1652794800000|2022-05-17 13:40:00|36558.97|36558.97|36643.87|36643.87|36661.85|36661.85|36528.83|36528.83|0
1652795100000|2022-05-17 13:45:00|36648.18|36648.18|36609.14|36609.14|36659.32|36659.32|36579.75|36579.75|0
1652795400000|2022-05-17 13:50:00|36612.7|36612.7|36656.79|36656.79|36667.18|36667.18|36612.7|36612.7|0
1652795700000|2022-05-17 13:55:00|36661.1|36661.1|36693.77|36693.77|36702.38|36702.38|36644.62|36644.62|0
1652796000000|2022-05-17 14:00:00|36698.08|36698.08|36651.18|36651.18|36702.38|36702.38|36628.9|36628.9|0
1652796300000|2022-05-17 14:05:00|36655.49|36655.49|36644.08|36644.08|36659.8|36659.8|36587.07|36587.07|0
1652796600000|2022-05-17 14:10:00|36651.18|36651.18|36633.48|36633.48|36683.38|36683.38|36628.15|36628.15|0
1652796900000|2022-05-17 14:15:00|36629.17|36629.17|36611.67|36611.67|36637.79|36637.79|36592.67|36592.67|0
1652797200000|2022-05-17 14:20:00|36608.12|36608.12|36624.59|36624.59|36644.35|36644.35|36603.81|36603.81|0
1652797500000|2022-05-17 14:25:00|36620.29|36620.29|36596.23|36596.23|36639.29|36639.29|36591.92|36591.92|0
1652797800000|2022-05-17 14:30:00|36600.53|36600.53|36616.73|36616.73|36633.21|36633.21|36598|36598|0
1652798100000|2022-05-17 14:35:00|36612.43|36612.43|36645.37|36645.37|36647.9|36647.9|36596.7|36596.7|0
1652798400000|2022-05-17 14:40:00|36641.82|36641.82|36593.15|36593.15|36664.38|36664.38|36580.23|36580.23|0
1652798700000|2022-05-17 14:45:00|36597.46|36597.46|36651.46|36651.46|36667.18|36667.18|36592.4|36592.4|0
1652799000000|2022-05-17 14:50:00|36660.34|36660.34|36703.95|36703.95|36703.95|36703.95|36653.51|36653.51|0
1652799300000|2022-05-17 14:55:00|36699.65|36699.65|36738.95|36738.95|36776.96|36776.96|36699.65|36699.65|0
1652799600000|2022-05-17 15:00:00|36743.26|36743.26|36746.06|36746.06|36764.04|36764.04|36688.51|36688.51|0
1652799900000|2022-05-17 15:05:00|36741.75|36741.75|36755.43|36755.43|36768.35|36768.35|36727.54|36727.54|0
1652800200000|2022-05-17 15:10:00|36751.12|36751.12|36731.84|36731.84|36776.96|36776.96|36731.84|36731.84|0
1652800500000|2022-05-17 15:15:00|36740.46|36740.46|36735.4|36735.4|36756.18|36756.18|36715.37|36715.37|0
1652800800000|2022-05-17 15:20:00|36731.09|36731.09|36696.09|36696.09|36748.04|36748.04|36680.37|36680.37|0
1652801100000|2022-05-17 15:25:00|36691.79|36691.79|36688.23|36688.23|36718.38|36718.38|36666.43|36666.43|0
1652858100000|2022-05-18 07:15:00|36668.27|36668.27|36752.9|36752.9|36756.45|36756.45|36665.74|36665.74|0
1652858400000|2022-05-18 07:20:00|36754.67|36754.67|36730.34|36730.34|36793.43|36793.43|36707.78|36707.78|0
1652858700000|2022-05-18 07:25:00|36722.48|36722.48|36729.04|36729.04|36733.62|36733.62|36684.95|36684.95|0
1652859000000|2022-05-18 07:30:00|36746.27|36746.27|36752.62|36752.62|36765.54|36765.54|36695.34|36695.34|0
1652859300000|2022-05-18 07:35:00|36756.93|36756.93|36763.77|36763.77|36769.1|36769.1|36730.82|36730.82|0
1652859600000|2022-05-18 07:40:00|36769.1|36769.1|36763.01|36763.01|36794.18|36794.18|36755.15|36755.15|0
1652859900000|2022-05-18 07:45:00|36767.32|36767.32|36743.26|36743.26|36767.32|36767.32|36734.65|36734.65|0
1652860200000|2022-05-18 07:50:00|36745.04|36745.04|36767.59|36767.59|36789.88|36789.88|36745.04|36745.04|0
1652860500000|2022-05-18 07:55:00|36765.82|36765.82|36742.51|36742.51|36765.82|36765.82|36708.05|36708.05|0
1652860800000|2022-05-18 08:00:00|36733.89|36733.89|36703.75|36703.75|36746.06|36746.06|36699.44|36699.44|0
1652861100000|2022-05-18 08:05:00|36701.97|36701.97|36722.75|36722.75|36727.06|36727.06|36701.97|36701.97|0
1652861400000|2022-05-18 08:10:00|36727.06|36727.06|36717.42|36717.42|36727.06|36727.06|36709.83|36709.83|0
1652861700000|2022-05-18 08:15:00|36713.11|36713.11|36708.05|36708.05|36735.67|36735.67|36708.05|36708.05|0
1652862000000|2022-05-18 08:20:00|36716.67|36716.67|36706.28|36706.28|36718.44|36718.44|36704.5|36704.5|0
1652862300000|2022-05-18 08:25:00|36708.05|36708.05|36728.83|36728.83|36728.83|36728.83|36708.05|36708.05|0
1652862600000|2022-05-18 08:30:00|36724.53|36724.53|36714.14|36714.14|36728.83|36728.83|36708.05|36708.05|0
1652862900000|2022-05-18 08:35:00|36723.78|36723.78|36715.92|36715.92|36736.22|36736.22|36707.3|36707.3|0
1652863200000|2022-05-18 08:40:00|36719.47|36719.47|36731.16|36731.16|36743.33|36743.33|36719.47|36719.47|0
1652863500000|2022-05-18 08:45:00|36725.83|36725.83|36752.96|36752.96|36777.02|36777.02|36725.83|36725.83|0
1652863800000|2022-05-18 08:50:00|36748.66|36748.66|36744.35|36744.35|36752.96|36752.96|36735.74|36735.74|0
1652864100000|2022-05-18 08:55:00|36746.13|36746.13|36769.71|36769.71|36778.32|36778.32|36746.13|36746.13|0
1652864400000|2022-05-18 09:00:00|36773.26|36773.26|36799.38|36799.38|36799.38|36799.38|36755.01|36755.01|0
1652864700000|2022-05-18 09:05:00|36790.76|36790.76|36775.04|36775.04|36795.07|36795.07|36773.26|36773.26|0
1652865000000|2022-05-18 09:10:00|36776.82|36776.82|36850.03|36850.03|36850.03|36850.03|36773.26|36773.26|0
1652865300000|2022-05-18 09:15:00|36841.42|36841.42|36824.94|36824.94|36841.42|36841.42|36818.11|36818.11|0
1652865600000|2022-05-18 09:20:00|36820.64|36820.64|36797.6|36797.6|36821.66|36821.66|36795.82|36795.82|0
1652865900000|2022-05-18 09:25:00|36795.82|36795.82|36809.01|36809.01|36809.01|36809.01|36768.21|36768.21|0
1652866200000|2022-05-18 09:30:00|36813.32|36813.32|36811.82|36811.82|36824.74|36824.74|36802.18|36802.18|0
1652866500000|2022-05-18 09:35:00|36833.35|36833.35|36858.44|36858.44|36860.97|36860.97|36833.35|36833.35|0
1652866800000|2022-05-18 09:40:00|36856.66|36856.66|36883.04|36883.04|36883.04|36883.04|36838.95|36838.95|0
1652867100000|2022-05-18 09:45:00|36895.96|36895.96|36830.07|36830.07|36895.96|36895.96|36830.07|36830.07|0
1652867400000|2022-05-18 09:50:00|36828.29|36828.29|36791.31|36791.31|36833.62|36833.62|36791.31|36791.31|0
1652867700000|2022-05-18 09:55:00|36810.31|36810.31|36809.56|36809.56|36810.31|36810.31|36794.86|36794.86|0
1652868000000|2022-05-18 10:00:00|36813.87|36813.87|36842.78|36842.78|36842.78|36842.78|36813.87|36813.87|0
1652868300000|2022-05-18 10:05:00|36848.11|36848.11|36817.97|36817.97|36861.03|36861.03|36817.97|36817.97|0
1652868600000|2022-05-18 10:10:00|36816.19|36816.19|36821.25|36821.25|36826.58|36826.58|36808.33|36808.33|0
1652868900000|2022-05-18 10:15:00|36819.47|36819.47|36803|36803|36819.47|36819.47|36798.69|36798.69|0
1652869200000|2022-05-18 10:20:00|36799.44|36799.44|36796.91|36796.91|36805.53|36805.53|36796.91|36796.91|0
1652869500000|2022-05-18 10:25:00|36805.53|36805.53|36801.22|36801.22|36809.83|36809.83|36801.22|36801.22|0
1652869800000|2022-05-18 10:30:00|36789.05|36789.05|36792.61|36792.61|36805.53|36805.53|36789.05|36789.05|0
1652870100000|2022-05-18 10:35:00|36790.83|36790.83|36781.47|36781.47|36790.83|36790.83|36778.66|36778.66|0
1652870400000|2022-05-18 10:40:00|36777.16|36777.16|36787.55|36787.55|36787.55|36787.55|36777.16|36777.16|0
1652870700000|2022-05-18 10:45:00|36782.22|36782.22|36786.8|36786.8|36795.41|36795.41|36782.22|36782.22|0
1652871000000|2022-05-18 10:50:00|36791.1|36791.1|36782.22|36782.22|36808.33|36808.33|36782.22|36782.22|0
1652871300000|2022-05-18 10:55:00|36786.52|36786.52|36792.61|36792.61|36801.22|36801.22|36786.52|36786.52|0
1652871600000|2022-05-18 11:00:00|36788.3|36788.3|36807.3|36807.3|36807.3|36807.3|36788.3|36788.3|0
1652871900000|2022-05-18 11:05:00|36803|36803|36795.14|36795.14|36803|36803|36789.05|36789.05|0
1652872200000|2022-05-18 11:10:00|36796.91|36796.91|36795.14|36795.14|36811.61|36811.61|36786.52|36786.52|0
1652872500000|2022-05-18 11:15:00|36796.91|36796.91|36806.55|36806.55|36816.94|36816.94|36792.61|36792.61|0
1652872800000|2022-05-18 11:20:00|36800.47|36800.47|36805.53|36805.53|36813.39|36813.39|36792.61|36792.61|0
1652873100000|2022-05-18 11:25:00|36800.2|36800.2|36803|36803|36807.3|36807.3|36794.38|36794.38|0
1652873400000|2022-05-18 11:30:00|36807.3|36807.3|36806.55|36806.55|36815.17|36815.17|36796.91|36796.91|0
1652873700000|2022-05-18 11:35:00|36802.25|36802.25|36800.47|36800.47|36802.25|36802.25|36796.16|36796.16|0
1652874000000|2022-05-18 11:40:00|36794.38|36794.38|36785.23|36785.23|36801.97|36801.97|36764.17|36764.17|0
1652874300000|2022-05-18 11:45:00|36783.45|36783.45|36808.81|36808.81|36808.81|36808.81|36781.67|36781.67|0
1652874600000|2022-05-18 11:50:00|36813.11|36813.11|36832.66|36832.66|36842.03|36842.03|36808.81|36808.81|0
1652874900000|2022-05-18 11:55:00|36828.36|36828.36|36803|36803|36828.36|36828.36|36799.44|36799.44|0
1652875200000|2022-05-18 12:00:00|36801.22|36801.22|36819.47|36819.47|36824.8|36824.8|36790.83|36790.83|0
1652875500000|2022-05-18 12:05:00|36815.17|36815.17|36825.56|36825.56|36834.17|36834.17|36806.55|36806.55|0
1652875800000|2022-05-18 12:10:00|36809.08|36809.08|36815.17|36815.17|36815.17|36815.17|36809.08|36809.08|0
1652876100000|2022-05-18 12:15:00|36819.47|36819.47|36803|36803|36819.47|36819.47|36803|36803|0
1652876400000|2022-05-18 12:20:00|36811.61|36811.61|36816.67|36816.67|36828.84|36828.84|36811.61|36811.61|0
1652876700000|2022-05-18 12:25:00|36808.06|36808.06|36809.83|36809.83|36812.36|36812.36|36801.22|36801.22|0
1652877000000|2022-05-18 12:30:00|36811.61|36811.61|36799.92|36799.92|36815.92|36815.92|36798.15|36798.15|0
1652877300000|2022-05-18 12:35:00|36795.62|36795.62|36798.9|36798.9|36817.9|36817.9|36785.98|36785.98|0
1652877600000|2022-05-18 12:40:00|36799.65|36799.65|36773.54|36773.54|36801.43|36801.43|36769.98|36769.98|0
1652877900000|2022-05-18 12:45:00|36769.98|36769.98|36778.87|36778.87|36778.87|36778.87|36760.62|36760.62|0
1652878200000|2022-05-18 12:50:00|36783.18|36783.18|36784.68|36784.68|36791.79|36791.79|36752.01|36752.01|0
1652878500000|2022-05-18 12:55:00|36782.9|36782.9|36776.07|36776.07|36795.07|36795.07|36771.76|36771.76|0
1652878800000|2022-05-18 13:00:00|36777.84|36777.84|36816.88|36816.88|36821.18|36821.18|36773.54|36773.54|0
1652879100000|2022-05-18 13:05:00|36815.1|36815.1|36819.4|36819.4|36828.02|36828.02|36807.99|36807.99|0
1652879400000|2022-05-18 13:10:00|36823.71|36823.71|36841.69|36841.69|36847.77|36847.77|36823.71|36823.71|0
1652879700000|2022-05-18 13:15:00|36847.77|36847.77|36840.18|36840.18|36864.25|36864.25|36836.63|36836.63|0
1652880000000|2022-05-18 13:20:00|36835.88|36835.88|36839.43|36839.43|36844.49|36844.49|36832.32|36832.32|0
1652880300000|2022-05-18 13:25:00|36848.05|36848.05|36895.48|36895.48|36908.4|36908.4|36848.05|36848.05|0
1652880600000|2022-05-18 13:30:00|36904.1|36904.1|36810.86|36810.86|36955.77|36955.77|36802.25|36802.25|0
1652880900000|2022-05-18 13:35:00|36828.08|36828.08|36815.92|36815.92|36877.23|36877.23|36814.14|36814.14|0
1652881200000|2022-05-18 13:40:00|36811.61|36811.61|36816.94|36816.94|36850.64|36850.64|36801.49|36801.49|0
1652881500000|2022-05-18 13:45:00|36812.64|36812.64|36817.97|36817.97|36834.44|36834.44|36799.72|36799.72|0
1652881800000|2022-05-18 13:50:00|36822.27|36822.27|36772.37|36772.37|36822.27|36822.27|36749.06|36749.06|0
1652882100000|2022-05-18 13:55:00|36776.68|36776.68|36794.18|36794.18|36808.88|36808.88|36758.7|36758.7|0
1652882400000|2022-05-18 14:00:00|36789.87|36789.87|36795.2|36795.2|36805.59|36805.59|36767.31|36767.31|0
1652882700000|2022-05-18 14:05:00|36796.98|36796.98|36796.23|36796.23|36801.29|36801.29|36752.14|36752.14|0
1652883000000|2022-05-18 14:10:00|36787.62|36787.62|36771.35|36771.35|36813.45|36813.45|36760.96|36760.96|0
1652883300000|2022-05-18 14:15:00|36775.65|36775.65|36788.85|36788.85|36797.46|36797.46|36766.02|36766.02|0
1652883600000|2022-05-18 14:20:00|36790.62|36790.62|36807.37|36807.37|36821.79|36821.79|36788.1|36788.1|0
1652883900000|2022-05-18 14:25:00|36811.68|36811.68|36809.9|36809.9|36815.98|36815.98|36795.2|36795.2|0
1652884200000|2022-05-18 14:30:00|36805.59|36805.59|36796.98|36796.98|36817.76|36817.76|36795.2|36795.2|0
1652884500000|2022-05-18 14:35:00|36801.29|36801.29|36811.68|36811.68|36815.98|36815.98|36790.9|36790.9|0
1652884800000|2022-05-18 14:40:00|36807.37|36807.37|36810.17|36810.17|36823.09|36823.09|36798.76|36798.76|0
1652885100000|2022-05-18 14:45:00|36805.87|36805.87|36813.45|36813.45|36817.01|36817.01|36795.2|36795.2|0
1652885400000|2022-05-18 14:50:00|36811.68|36811.68|36795.96|36795.96|36811.68|36811.68|36787.34|36787.34|0
1652885700000|2022-05-18 14:55:00|36794.18|36794.18|36825.35|36825.35|36825.35|36825.35|36779.96|36779.96|0
1652886000000|2022-05-18 15:00:00|36829.66|36829.66|36798.49|36798.49|36833.96|36833.96|36791.65|36791.65|0
1652886300000|2022-05-18 15:05:00|36802.79|36802.79|36783.79|36783.79|36806.35|36806.35|36773.4|36773.4|0
1652886600000|2022-05-18 15:10:00|36788.1|36788.1|36775.65|36775.65|36794.18|36794.18|36775.18|36775.18|0
1652886900000|2022-05-18 15:15:00|36771.35|36771.35|36709.01|36709.01|36771.35|36771.35|36696.09|36696.09|0
1652887200000|2022-05-18 15:20:00|36700.39|36700.39|36602.58|36602.58|36700.39|36700.39|36598.27|36598.27|0
1652887500000|2022-05-18 15:25:00|36598.27|36598.27|36657.06|36657.06|36665.67|36665.67|36592.94|36592.94|0
1652944500000|2022-05-19 07:15:00|36454.11|36454.11|36434.56|36434.56|36469.56|36469.56|36422.67|36422.67|0
1652944800000|2022-05-19 07:20:00|36436.34|36436.34|36390.75|36390.75|36436.34|36436.34|36354.24|36354.24|0
1652945100000|2022-05-19 07:25:00|36388.97|36388.97|36317.26|36317.26|36422.94|36422.94|36317.26|36317.26|0
1652945400000|2022-05-19 07:30:00|36313.71|36313.71|36356.5|36356.5|36356.5|36356.5|36313.71|36313.71|0
1652945700000|2022-05-19 07:35:00|36360.81|36360.81|36252.6|36252.6|36362.58|36362.58|36240.7|36240.7|0
1652946000000|2022-05-19 07:40:00|36257.93|36257.93|36240.7|36240.7|36283.02|36283.02|36237.15|36237.15|0
1652946300000|2022-05-19 07:45:00|36219.17|36219.17|36248.09|36248.09|36276.45|36276.45|36185.47|36185.47|0
1652946600000|2022-05-19 07:50:00|36243.78|36243.78|36158.88|36158.88|36243.78|36243.78|36145.96|36145.96|0
1652946900000|2022-05-19 07:55:00|36160.66|36160.66|36161.96|36161.96|36186.5|36186.5|36134.82|36134.82|0
1652947200000|2022-05-19 08:00:00|36157.65|36157.65|36145.75|36145.75|36185.27|36185.27|36137.89|36137.89|0
1652947500000|2022-05-19 08:05:00|36150.06|36150.06|36205.84|36205.84|36228.12|36228.12|36150.06|36150.06|0
1652947800000|2022-05-19 08:10:00|36218.76|36218.76|36212.68|36212.68|36249.66|36249.66|36193.67|36193.67|0
1652948100000|2022-05-19 08:15:00|36216.98|36216.98|36181.13|36181.13|36216.98|36216.98|36174.67|36174.67|0
1652948400000|2022-05-19 08:20:00|36182.91|36182.91|36248.15|36248.15|36265.38|36265.38|36182.91|36182.91|0
1652948700000|2022-05-19 08:25:00|36256.77|36256.77|36264.15|36264.15|36264.15|36264.15|36230.17|36230.17|0
1652949000000|2022-05-19 08:30:00|36259.84|36259.84|36255.53|36255.53|36296.07|36296.07|36238.31|36238.31|0
1652949300000|2022-05-19 08:35:00|36259.84|36259.84|36242.34|36242.34|36262.37|36262.37|36222.59|36222.59|0
1652949600000|2022-05-19 08:40:00|36244.12|36244.12|36277.07|36277.07|36294.29|36294.29|36240.19|36240.19|0
1652949900000|2022-05-19 08:45:00|36268.45|36268.45|36287.73|36287.73|36301.4|36301.4|36254.78|36254.78|0
1652950200000|2022-05-19 08:50:00|36284.18|36284.18|36270.98|36270.98|36284.18|36284.18|36254.78|36254.78|0
1652950500000|2022-05-19 08:55:00|36272.76|36272.76|36250.48|36250.48|36281.37|36281.37|36245.14|36245.14|0
1652950800000|2022-05-19 09:00:00|36254.78|36254.78|36262.64|36262.64|36274.81|36274.81|36253|36253|0
1652951100000|2022-05-19 09:05:00|36264.42|36264.42|36261.62|36261.62|36280.89|36280.89|36241.59|36241.59|0
1652951400000|2022-05-19 09:10:00|36265.92|36265.92|36251.71|36251.71|36274.54|36274.54|36238.79|36238.79|0
1652951700000|2022-05-19 09:15:00|36249.93|36249.93|36243.09|36243.09|36251.71|36251.71|36223.82|36223.82|0
1652952000000|2022-05-19 09:20:00|36244.87|36244.87|36252.25|36252.25|36252.25|36252.25|36230.93|36230.93|0
1652952300000|2022-05-19 09:25:00|36255.81|36255.81|36282.94|36282.94|36286.5|36286.5|36255.81|36255.81|0
1652952600000|2022-05-19 09:30:00|36284.72|36284.72|36248.97|36248.97|36284.72|36284.72|36230.72|36230.72|0
1652952900000|2022-05-19 09:35:00|36244.66|36244.66|36214.9|36214.9|36244.66|36244.66|36207.41|36207.41|0
1652953200000|2022-05-19 09:40:00|36213.12|36213.12|36231.27|36231.27|36252.8|36252.8|36201.33|36201.33|0
1652953500000|2022-05-19 09:45:00|36233.04|36233.04|36266.74|36266.74|36271.05|36271.05|36218.07|36218.07|0
1652953800000|2022-05-19 09:50:00|36262.44|36262.44|36267.5|36267.5|36267.5|36267.5|36229.49|36229.49|0
1652954100000|2022-05-19 09:55:00|36265.72|36265.72|36217.32|36217.32|36274.33|36274.33|36213.77|36213.77|0
1652954400000|2022-05-19 10:00:00|36219.1|36219.1|36223.41|36223.41|36233.8|36233.8|36198.32|36198.32|0
1652954700000|2022-05-19 10:05:00|36227.71|36227.71|36245.21|36245.21|36262.44|36262.44|36225.93|36225.93|0
1652955000000|2022-05-19 10:10:00|36249.52|36249.52|36234.82|36234.82|36249.52|36249.52|36230.51|36230.51|0
1652955300000|2022-05-19 10:15:00|36236.6|36236.6|36259.91|36259.91|36278.91|36278.91|36236.6|36236.6|0
1652955600000|2022-05-19 10:20:00|36255.6|36255.6|36260.93|36260.93|36278.16|36278.16|36250.27|36250.27|0
1652955900000|2022-05-19 10:25:00|36248.01|36248.01|36285.27|36285.27|36293.88|36293.88|36243.71|36243.71|0
1652956200000|2022-05-19 10:30:00|36289.57|36289.57|36270.3|36270.3|36291.35|36291.35|36265.99|36265.99|0
1652956500000|2022-05-19 10:35:00|36261.68|36261.68|36238.38|36238.38|36293.61|36293.61|36232.29|36232.29|0
1652956800000|2022-05-19 10:40:00|36240.15|36240.15|36240.9|36240.9|36254.85|36254.85|36222.93|36222.93|0
1652957100000|2022-05-19 10:45:00|36244.46|36244.46|36267.77|36267.77|36273.85|36273.85|36244.46|36244.46|0
1652957400000|2022-05-19 10:50:00|36265.99|36265.99|36284.99|36284.99|36287.52|36287.52|36261.68|36261.68|0
1652957700000|2022-05-19 10:55:00|36291.08|36291.08|36310.83|36310.83|36312.61|36312.61|36289.3|36289.3|0
1652958000000|2022-05-19 11:00:00|36289.3|36289.3|36275.36|36275.36|36306.53|36306.53|36275.36|36275.36|0
1652958300000|2022-05-19 11:05:00|36271.05|36271.05|36262.64|36262.64|36271.05|36271.05|36243.91|36243.91|0
1652958600000|2022-05-19 11:10:00|36258.34|36258.34|36256.56|36256.56|36265.17|36265.17|36255.81|36255.81|0
1652958900000|2022-05-19 11:15:00|36260.87|36260.87|36288.48|36288.48|36294.57|36294.57|36260.87|36260.87|0
1652959200000|2022-05-19 11:20:00|36290.26|36290.26|36332.84|36332.84|36343.23|36343.23|36290.26|36290.26|0
1652959500000|2022-05-19 11:25:00|36354.38|36354.38|36384.04|36384.04|36395.19|36395.19|36354.38|36354.38|0
1652959800000|2022-05-19 11:30:00|36388.35|36388.35|36389.1|36389.1|36409.13|36409.13|36371.88|36371.88|0
1652960100000|2022-05-19 11:35:00|36393.41|36393.41|36395.19|36395.19|36419.52|36419.52|36393.41|36393.41|0
1652960400000|2022-05-19 11:40:00|36408.11|36408.11|36431.41|36431.41|36445.36|36445.36|36399.49|36399.49|0
1652960700000|2022-05-19 11:45:00|36429.64|36429.64|36397.44|36397.44|36429.64|36429.64|36394.16|36394.16|0
1652961000000|2022-05-19 11:50:00|36402.77|36402.77|36393.41|36393.41|36414.94|36414.94|36393.41|36393.41|0
1652961300000|2022-05-19 11:55:00|36410.63|36410.63|36421.78|36421.78|36423.55|36423.55|36404.55|36404.55|0
1652961600000|2022-05-19 12:00:00|36423.55|36423.55|36407.08|36407.08|36427.86|36427.86|36398.47|36398.47|0
1652961900000|2022-05-19 12:05:00|36402.77|36402.77|36398.47|36398.47|36410.63|36410.63|36394.16|36394.16|0
1652962200000|2022-05-19 12:10:00|36402.77|36402.77|36330.79|36330.79|36402.77|36402.77|36309.26|36309.26|0
1652962500000|2022-05-19 12:15:00|36317.88|36317.88|36312.54|36312.54|36317.88|36317.88|36258.34|36258.34|0
1652962800000|2022-05-19 12:20:00|36314.32|36314.32|36331.55|36331.55|36331.55|36331.55|36314.32|36314.32|0
1652963100000|2022-05-19 12:25:00|36333.32|36333.32|36335.85|36335.85|36340.16|36340.16|36322.93|36322.93|0
1652963400000|2022-05-19 12:30:00|36331.55|36331.55|36310.77|36310.77|36331.55|36331.55|36303.93|36303.93|0
1652963700000|2022-05-19 12:35:00|36315.07|36315.07|36286.43|36286.43|36316.85|36316.85|36282.88|36282.88|0
1652964000000|2022-05-19 12:40:00|36288.96|36288.96|36272.49|36272.49|36288.96|36288.96|36255.26|36255.26|0
1652964300000|2022-05-19 12:45:00|36274.26|36274.26|36269.21|36269.21|36274.26|36274.26|36257.04|36257.04|0
1652964600000|2022-05-19 12:50:00|36260.59|36260.59|36209.39|36209.39|36263.12|36263.12|36209.39|36209.39|0
1652964900000|2022-05-19 12:55:00|36222.31|36222.31|36186.08|36186.08|36237.01|36237.01|36177.47|36177.47|0
1652965200000|2022-05-19 13:00:00|36177.47|36177.47|36199|36199|36215.48|36215.48|36173.16|36173.16|0
1652965500000|2022-05-19 13:05:00|36197.23|36197.23|36229.15|36229.15|36233.46|36233.46|36195.07|36195.07|0
1652965800000|2022-05-19 13:10:00|36230.93|36230.93|36237.01|36237.01|36258.82|36258.82|36230.93|36230.93|0
1652966100000|2022-05-19 13:15:00|36241.32|36241.32|36250.95|36250.95|36259.57|36259.57|36222.31|36222.31|0
1652966400000|2022-05-19 13:20:00|36246.65|36246.65|36186.84|36186.84|36250.95|36250.95|36186.84|36186.84|0
1652966700000|2022-05-19 13:25:00|36178.22|36178.22|36114.38|36114.38|36178.22|36178.22|36090.04|36090.04|0
1652967000000|2022-05-19 13:30:00|36105.77|36105.77|36091.82|36091.82|36116.16|36116.16|36025.45|36025.45|0
1652967300000|2022-05-19 13:35:00|36093.6|36093.6|36098.66|36098.66|36158.47|36158.47|36068.51|36068.51|0
1652967600000|2022-05-19 13:40:00|36096.88|36096.88|36034.54|36034.54|36141.72|36141.72|36032.01|36032.01|0
1652967900000|2022-05-19 13:45:00|36036.32|36036.32|35942.8|35942.8|36042.4|36042.4|35923.8|35923.8|0
1652968200000|2022-05-19 13:50:00|35938.5|35938.5|35888.32|35888.32|35938.5|35938.5|35844.51|35844.51|0
1652968500000|2022-05-19 13:55:00|35879.71|35879.71|35828.03|35828.03|35919.49|35919.49|35811.56|35811.56|0
1652968800000|2022-05-19 14:00:00|35845.26|35845.26|35808.76|35808.76|35872.88|35872.88|35800.14|35800.14|0
1652969100000|2022-05-19 14:05:00|35795.84|35795.84|35753.53|35753.53|35820.92|35820.92|35702.6|35702.6|0
1652969400000|2022-05-19 14:10:00|35749.22|35749.22|35837.88|35837.88|35837.88|35837.88|35749.22|35749.22|0
1652969700000|2022-05-19 14:15:00|35833.57|35833.57|35847.24|35847.24|35869.8|35869.8|35824.69|35824.69|0
1652970000000|2022-05-19 14:20:00|35855.86|35855.86|35874.86|35874.86|35906.78|35906.78|35855.86|35855.86|0
1652970300000|2022-05-19 14:25:00|35870.55|35870.55|35823.93|35823.93|35870.55|35870.55|35802.4|35802.4|0
1652970600000|2022-05-19 14:30:00|35819.63|35819.63|35864.47|35864.47|35864.47|35864.47|35793.79|35793.79|0
1652970900000|2022-05-19 14:35:00|35866.25|35866.25|35914.1|35914.1|35914.1|35914.1|35859.14|35859.14|0
1652971200000|2022-05-19 14:40:00|35909.79|35909.79|35901.18|35901.18|35922.71|35922.71|35854.56|35854.56|0
1652971500000|2022-05-19 14:45:00|35892.56|35892.56|35885.46|35885.46|35897.62|35897.62|35854.56|35854.56|0
1652971800000|2022-05-19 14:50:00|35898.37|35898.37|35927.77|35927.77|35933.85|35933.85|35883.68|35883.68|0
1652972100000|2022-05-19 14:55:00|35932.07|35932.07|35955.38|35955.38|35965.77|35965.77|35927.77|35927.77|0
1652972400000|2022-05-19 15:00:00|35951.08|35951.08|35983|35983|36004.53|36004.53|35951.08|35951.08|0
1652972700000|2022-05-19 15:05:00|35987.31|35987.31|35983|35983|35998.45|35998.45|35948.55|35948.55|0
1652973000000|2022-05-19 15:10:00|35984.78|35984.78|35913.82|35913.82|35995.92|35995.92|35913.82|35913.82|0
1652973300000|2022-05-19 15:15:00|35918.13|35918.13|35954.36|35954.36|35958.67|35958.67|35918.13|35918.13|0
1652973600000|2022-05-19 15:20:00|35950.05|35950.05|36002.48|36002.48|36002.48|36002.48|35928.25|35928.25|0
1652973900000|2022-05-19 15:25:00|35998.18|35998.18|35987.79|35987.79|36010.34|36010.34|35977.4|35977.4|0
1653030900000|2022-05-20 07:15:00|36145.55|36145.55|36062.43|36062.43|36148.08|36148.08|36058.13|36058.13|0
1653031200000|2022-05-20 07:20:00|36058.13|36058.13|35927.09|35927.09|36058.13|36058.13|35923.53|35923.53|0
1653031500000|2022-05-20 07:25:00|35935.7|35935.7|35956.75|35956.75|35979.31|35979.31|35935.7|35935.7|0
1653031800000|2022-05-20 07:30:00|35948.14|35948.14|35967.9|35967.9|35980.06|35980.06|35940.28|35940.28|0
1653032100000|2022-05-20 07:35:00|35959.28|35959.28|36035.84|36035.84|36048.76|36048.76|35948.89|35948.89|0
1653032400000|2022-05-20 07:40:00|36027.23|36027.23|36062.71|36062.71|36062.71|36062.71|36027.23|36027.23|0
1653032700000|2022-05-20 07:45:00|36052.32|36052.32|36068.79|36068.79|36081.71|36081.71|36029.01|36029.01|0
1653033000000|2022-05-20 07:50:00|36060.18|36060.18|36050.54|36050.54|36071.32|36071.32|36050.54|36050.54|0
1653033300000|2022-05-20 07:55:00|36048.76|36048.76|36083.21|36083.21|36083.21|36083.21|36038.37|36038.37|0
1653033600000|2022-05-20 08:00:00|36091.83|36091.83|36048.76|36048.76|36093.6|36093.6|36036.59|36036.59|0
1653033900000|2022-05-20 08:05:00|36053.07|36053.07|36045.48|36045.48|36075.63|36075.63|36036.87|36036.87|0
1653034200000|2022-05-20 08:10:00|36041.17|36041.17|36034.82|36034.82|36043.7|36043.7|36032.29|36032.29|0
1653034500000|2022-05-20 08:15:00|36038.37|36038.37|36068.52|36068.52|36080.68|36080.68|36038.37|36038.37|0
1653034800000|2022-05-20 08:20:00|36064.21|36064.21|35974.25|35974.25|36064.21|36064.21|35965.64|35965.64|0
1653035100000|2022-05-20 08:25:00|35969.95|35969.95|35974.25|35974.25|36006.18|36006.18|35961.33|35961.33|0
1653035400000|2022-05-20 08:30:00|35982.87|35982.87|36030.51|36030.51|36039.4|36039.4|35974.25|35974.25|0
1653035700000|2022-05-20 08:35:00|36034.06|36034.06|36046.98|36046.98|36048.76|36048.76|36027.98|36027.98|0
1653036000000|2022-05-20 08:40:00|36045.21|36045.21|36024.15|36024.15|36049.51|36049.51|36013.76|36013.76|0
1653036300000|2022-05-20 08:45:00|36015.54|36015.54|36011.99|36011.99|36022.38|36022.38|36008.7|36008.7|0
1653036600000|2022-05-20 08:50:00|36016.29|36016.29|36002.35|36002.35|36018.07|36018.07|35998.04|35998.04|0
1653036900000|2022-05-20 08:55:00|35998.79|35998.79|35988.4|35988.4|36001.32|36001.32|35969.13|35969.13|0
1653037200000|2022-05-20 09:00:00|35997.02|35997.02|36056.9|36056.9|36056.9|36056.9|35997.02|35997.02|0
1653037500000|2022-05-20 09:05:00|36052.59|36052.59|36050.54|36050.54|36075.9|36075.9|36041.93|36041.93|0
1653038100000|2022-05-20 09:15:00|36110.83|36110.83|36075.63|36075.63|36113.9|36113.9|36067.01|36067.01|0
1653038400000|2022-05-20 09:20:00|36077.4|36077.4|36033.59|36033.59|36077.4|36077.4|36029.28|36029.28|0
1653038700000|2022-05-20 09:25:00|36031.81|36031.81|36049.79|36049.79|36058.4|36058.4|36027.23|36027.23|0
1653039000000|2022-05-20 09:30:00|36045.48|36045.48|36040.42|36040.42|36055.12|36055.12|36030.03|36030.03|0
1653039300000|2022-05-20 09:35:00|36036.11|36036.11|36040.15|36040.15|36045.48|36045.48|36026.1|36026.1|0
1653039600000|2022-05-20 09:40:00|36044.45|36044.45|36041.93|36041.93|36051.29|36051.29|36012.53|36012.53|0
1653039900000|2022-05-20 09:45:00|36033.31|36033.31|36030.78|36030.78|36037.62|36037.62|36010.76|36010.76|0
1653040200000|2022-05-20 09:50:00|36026.48|36026.48|36039.4|36039.4|36058.4|36058.4|36024.7|36024.7|0
1653040500000|2022-05-20 09:55:00|36043.7|36043.7|36057.65|36057.65|36075.63|36075.63|36043.7|36043.7|0
1653040800000|2022-05-20 10:00:00|36055.87|36055.87|36051.56|36051.56|36059.42|36059.42|36038.64|36038.64|0
1653041100000|2022-05-20 10:05:00|36053.34|36053.34|36073.37|36073.37|36080.2|36080.2|36053.34|36053.34|0
1653041400000|2022-05-20 10:10:00|36069.06|36069.06|36052.32|36052.32|36081.98|36081.98|36052.32|36052.32|0
1653041700000|2022-05-20 10:15:00|36048.01|36048.01|36060.18|36060.18|36064.48|36064.48|36048.01|36048.01|0
1653042000000|2022-05-20 10:20:00|36068.79|36068.79|36085.26|36085.26|36093.88|36093.88|36068.79|36068.79|0
1653042300000|2022-05-20 10:25:00|36089.57|36089.57|36092.1|36092.1|36102.49|36102.49|36089.57|36089.57|0
1653042600000|2022-05-20 10:30:00|36100.71|36100.71|36093.12|36093.12|36120.74|36120.74|36084.51|36084.51|0
1653042900000|2022-05-20 10:35:00|36094.9|36094.9|36123.54|36123.54|36125.32|36125.32|36094.9|36094.9|0
1653043200000|2022-05-20 10:40:00|36127.85|36127.85|36144.6|36144.6|36154.99|36154.99|36127.85|36127.85|0
1653043500000|2022-05-20 10:45:00|36141.04|36141.04|36150.68|36150.68|36159.29|36159.29|36137.49|36137.49|0
1653043800000|2022-05-20 10:50:00|36154.99|36154.99|36172.49|36172.49|36176.79|36176.79|36152.46|36152.46|0
1653044100000|2022-05-20 10:55:00|36174.26|36174.26|36214.32|36214.32|36218.63|36218.63|36172.49|36172.49|0
1653044400000|2022-05-20 11:00:00|36222.93|36222.93|36263.74|36263.74|36263.74|36263.74|36222.93|36222.93|0
1653044700000|2022-05-20 11:05:00|36259.43|36259.43|36248.02|36248.02|36268.05|36268.05|36239.41|36239.41|0
1653045000000|2022-05-20 11:10:00|36241.93|36241.93|36222.18|36222.18|36241.93|36241.93|36217.87|36217.87|0
1653045300000|2022-05-20 11:15:00|36220.4|36220.4|36228.26|36228.26|36230.79|36230.79|36220.4|36220.4|0
1653045600000|2022-05-20 11:20:00|36223.96|36223.96|36242.21|36242.21|36243.98|36243.98|36223.96|36223.96|0
1653045900000|2022-05-20 11:25:00|36240.43|36240.43|36247.27|36247.27|36263.74|36263.74|36240.43|36240.43|0
1653046200000|2022-05-20 11:30:00|36242.96|36242.96|36261.96|36261.96|36265.52|36265.52|36242.96|36242.96|0
1653046500000|2022-05-20 11:35:00|36266.27|36266.27|36255.61|36255.61|36306.8|36306.8|36255.61|36255.61|0
1653046800000|2022-05-20 11:40:00|36257.38|36257.38|36247.75|36247.75|36257.38|36257.38|36244.19|36244.19|0
1653047100000|2022-05-20 11:45:00|36243.44|36243.44|36223.68|36223.68|36244.46|36244.46|36220.13|36220.13|0
1653047400000|2022-05-20 11:50:00|36221.91|36221.91|36228.74|36228.74|36244.46|36244.46|36217.6|36217.6|0
1653047700000|2022-05-20 11:55:00|36230.52|36230.52|36239.88|36239.88|36239.88|36239.88|36223.41|36223.41|0
1653048000000|2022-05-20 12:00:00|36235.58|36235.58|36242.41|36242.41|36264.22|36264.22|36235.58|36235.58|0
1653048300000|2022-05-20 12:05:00|36246.72|36246.72|36228.47|36228.47|36251.03|36251.03|36218.08|36218.08|0
1653048600000|2022-05-20 12:10:00|36224.91|36224.91|36194.77|36194.77|36226.69|36226.69|36194.77|36194.77|0
1653048900000|2022-05-20 12:15:00|36186.16|36186.16|36189.44|36189.44|36192.99|36192.99|36180.82|36180.82|0
1653049200000|2022-05-20 12:20:00|36180.82|36180.82|36171.19|36171.19|36185.13|36185.13|36164.08|36164.08|0
1653049500000|2022-05-20 12:25:00|36174.74|36174.74|36146.37|36146.37|36174.74|36174.74|36146.37|36146.37|0
1653049800000|2022-05-20 12:30:00|36150.68|36150.68|36138.51|36138.51|36167.91|36167.91|36136.74|36136.74|0
1653050100000|2022-05-20 12:35:00|36136.74|36136.74|36117.73|36117.73|36136.74|36136.74|36107.34|36107.34|0
1653050400000|2022-05-20 12:40:00|36109.12|36109.12|36091.35|36091.35|36120.26|36120.26|36063.46|36063.46|0
1653050700000|2022-05-20 12:45:00|36089.57|36089.57|36095.65|36095.65|36104.54|36104.54|36089.57|36089.57|0
1653051000000|2022-05-20 12:50:00|36091.35|36091.35|36062.71|36062.71|36102.49|36102.49|36062.71|36062.71|0
1653051300000|2022-05-20 12:55:00|36054.09|36054.09|36074.87|36074.87|36080.96|36080.96|36050.54|36050.54|0
1653051600000|2022-05-20 13:00:00|36073.1|36073.1|36095.65|36095.65|36097.43|36097.43|36070.57|36070.57|0
1653051900000|2022-05-20 13:05:00|36093.88|36093.88|36098.18|36098.18|36099.96|36099.96|36092.1|36092.1|0
1653052200000|2022-05-20 13:10:00|36093.88|36093.88|36099.96|36099.96|36112.88|36112.88|36089.57|36089.57|0
1653052500000|2022-05-20 13:15:00|36098.18|36098.18|36096.13|36096.13|36106.8|36106.8|36090.32|36090.32|0
1653052800000|2022-05-20 13:20:00|36091.83|36091.83|36085.74|36085.74|36097.91|36097.91|36064.96|36064.96|0
1653053100000|2022-05-20 13:25:00|36090.05|36090.05|36096.41|36096.41|36122.24|36122.24|36088.27|36088.27|0
1653053400000|2022-05-20 13:30:00|36092.1|36092.1|36162.03|36162.03|36186.84|36186.84|36077.4|36077.4|0
1653053700000|2022-05-20 13:35:00|36166.33|36166.33|36224.37|36224.37|36224.37|36224.37|36147.33|36147.33|0
1653054000000|2022-05-20 13:40:00|36215.76|36215.76|36174.2|36174.2|36220.06|36220.06|36155.19|36155.19|0
1653054300000|2022-05-20 13:45:00|36169.89|36169.89|36172.42|36172.42|36185.34|36185.34|36159.5|36159.5|0
1653054600000|2022-05-20 13:50:00|36174.2|36174.2|36172.42|36172.42|36174.2|36174.2|36120.47|36120.47|0
1653054900000|2022-05-20 13:55:00|36181.03|36181.03|36200.31|36200.31|36204.61|36204.61|36167.36|36167.36|0
1653055200000|2022-05-20 14:00:00|36196|36196|36197.78|36197.78|36241.87|36241.87|36190.67|36190.67|0
1653055500000|2022-05-20 14:05:00|36199.56|36199.56|36205.64|36205.64|36236.06|36236.06|36183.83|36183.83|0
1653055800000|2022-05-20 14:10:00|36209.95|36209.95|36240.36|36240.36|36240.36|36240.36|36184.11|36184.11|0
1653056100000|2022-05-20 14:15:00|36236.06|36236.06|36250.75|36250.75|36288.01|36288.01|36236.06|36236.06|0
1653056400000|2022-05-20 14:20:00|36255.06|36255.06|36205.84|36205.84|36259.37|36259.37|36204.07|36204.07|0
1653056700000|2022-05-20 14:25:00|36201.54|36201.54|36167.57|36167.57|36201.54|36201.54|36151.36|36151.36|0
1653057000000|2022-05-20 14:30:00|36163.26|36163.26|36118.9|36118.9|36165.79|36165.79|36118.9|36118.9|0
1653057300000|2022-05-20 14:35:00|36114.59|36114.59|36084.17|36084.17|36114.59|36114.59|36065.92|36065.92|0
1653057600000|2022-05-20 14:40:00|36085.95|36085.95|36102.42|36102.42|36106.73|36106.73|36084.17|36084.17|0
1653057900000|2022-05-20 14:45:00|36106.73|36106.73|36080.62|36080.62|36119.65|36119.65|36076.31|36076.31|0
1653058200000|2022-05-20 14:50:00|36084.92|36084.92|36057.31|36057.31|36096.34|36096.34|36057.31|36057.31|0
1653058500000|2022-05-20 14:55:00|36059.08|36059.08|36034.75|36034.75|36063.39|36063.39|36031.47|36031.47|0
1653058800000|2022-05-20 15:00:00|36039.06|36039.06|36019.03|36019.03|36049.45|36049.45|36010.42|36010.42|0
1653059100000|2022-05-20 15:05:00|36023.33|36023.33|36025.86|36025.86|36031.95|36031.95|35996.47|35996.47|0
1653059400000|2022-05-20 15:10:00|36021.56|36021.56|36004.33|36004.33|36023.33|36023.33|35984.58|35984.58|0
1653059700000|2022-05-20 15:15:00|36000.02|36000.02|35959.22|35959.22|36001.8|36001.8|35950.6|35950.6|0
1653060000000|2022-05-20 15:20:00|35964.55|35964.55|35945.54|35945.54|35974.94|35974.94|35941.24|35941.24|0
1653060300000|2022-05-20 15:25:00|35943.77|35943.77|35955.18|35955.18|35977.47|35977.47|35939.46|35939.46|0
1653290100000|2022-05-23 07:15:00|35955.52|35955.52|36022.92|36022.92|36022.92|36022.92|35940.83|35940.83|0
1653290400000|2022-05-23 07:20:00|36031.54|36031.54|36092.85|36092.85|36103.24|36103.24|36027.23|36027.23|0
1653290700000|2022-05-23 07:25:00|36088.54|36088.54|36037.35|36037.35|36088.54|36088.54|36012.26|36012.26|0
1653291000000|2022-05-23 07:30:00|36033.04|36033.04|36103.72|36103.72|36103.72|36103.72|36013.01|36013.01|0
1653291300000|2022-05-23 07:35:00|36099.41|36099.41|36152.87|36152.87|36158.2|36158.2|36099.41|36099.41|0
1653291600000|2022-05-23 07:40:00|36161.48|36161.48|36168.59|36168.59|36181.51|36181.51|36131.34|36131.34|0
1653291900000|2022-05-23 07:45:00|36172.9|36172.9|36186.57|36186.57|36195.18|36195.18|36152.87|36152.87|0
1653292200000|2022-05-23 07:50:00|36190.88|36190.88|36195.18|36195.18|36203.04|36203.04|36168.32|36168.32|0
1653292500000|2022-05-23 07:55:00|36203.79|36203.79|36241.8|36241.8|36258.27|36258.27|36203.79|36203.79|0
1653292800000|2022-05-23 08:00:00|36233.19|36233.19|36132.57|36132.57|36246.11|36246.11|36125.73|36125.73|0
1653293100000|2022-05-23 08:05:00|36130.79|36130.79|36071.73|36071.73|36131.54|36131.54|36067.42|36067.42|0
1653293400000|2022-05-23 08:10:00|36063.12|36063.12|36018.48|36018.48|36076.79|36076.79|35990.87|35990.87|0
1653293700000|2022-05-23 08:15:00|36016.7|36016.7|36006.31|36006.31|36025.32|36025.32|35998.45|35998.45|0
1653294000000|2022-05-23 08:20:00|36014.93|36014.93|36046.1|36046.1|36056.49|36056.49|36014.93|36014.93|0
1653294300000|2022-05-23 08:25:00|36037.49|36037.49|36004.54|36004.54|36041.79|36041.79|35998.45|35998.45|0
1653294600000|2022-05-23 08:30:00|36002.76|36002.76|36017.46|36017.46|36032.15|36032.15|36002.76|36002.76|0
1653294900000|2022-05-23 08:35:00|36015.68|36015.68|36007.07|36007.07|36018.21|36018.21|35992.37|35992.37|0
1653295200000|2022-05-23 08:40:00|36000.98|36000.98|35986.29|35986.29|36000.98|36000.98|35971.59|35971.59|0
1653295500000|2022-05-23 08:45:00|35994.9|35994.9|36021.49|36021.49|36021.49|36021.49|35994.9|35994.9|0
1653295800000|2022-05-23 08:50:00|36017.18|36017.18|35945.48|35945.48|36017.18|36017.18|35945.48|35945.48|0
1653296100000|2022-05-23 08:55:00|35962.7|35962.7|35979.18|35979.18|35993.12|35993.12|35962.7|35962.7|0
1653296400000|2022-05-23 09:00:00|35980.95|35980.95|35976.65|35976.65|35998.18|35998.18|35968.04|35968.04|0
1653296700000|2022-05-23 09:05:00|35974.87|35974.87|35979.18|35979.18|35980.95|35980.95|35961.95|35961.95|0
1653297000000|2022-05-23 09:10:00|35977.4|35977.4|35970.29|35970.29|35996.4|35996.4|35970.29|35970.29|0
1653297300000|2022-05-23 09:15:00|35968.51|35968.51|35918.34|35918.34|35968.51|35968.51|35916.56|35916.56|0
1653297600000|2022-05-23 09:20:00|35920.12|35920.12|35972.07|35972.07|35978.9|35978.9|35916.56|35916.56|0
1653297900000|2022-05-23 09:25:00|35970.29|35970.29|35971.8|35971.8|35978.9|35978.9|35965.99|35965.99|0
1653298200000|2022-05-23 09:30:00|35980.41|35980.41|35933.24|35933.24|35980.41|35980.41|35933.24|35933.24|0
1653298500000|2022-05-23 09:35:00|35935.02|35935.02|35913.97|35913.97|35935.77|35935.77|35905.35|35905.35|0
1653298800000|2022-05-23 09:40:00|35905.35|35905.35|35941.1|35941.1|35941.1|35941.1|35901.05|35901.05|0
1653299100000|2022-05-23 09:45:00|35928.19|35928.19|35952.52|35952.52|35955.05|35955.05|35922.1|35922.1|0
1653299400000|2022-05-23 09:50:00|35950.74|35950.74|35936.8|35936.8|35950.74|35950.74|35932.49|35932.49|0
1653299700000|2022-05-23 09:55:00|35928.19|35928.19|35927.43|35927.43|35928.19|35928.19|35887.65|35887.65|0
1653300000000|2022-05-23 10:00:00|35929.21|35929.21|36013.9|36013.9|36032.91|36032.91|35929.21|35929.21|0
1653300300000|2022-05-23 10:05:00|36018.21|36018.21|36023.54|36023.54|36036.46|36036.46|36018.21|36018.21|0
1653300600000|2022-05-23 10:10:00|36027.85|36027.85|36012.88|36012.88|36029.62|36029.62|36012.88|36012.88|0
1653300900000|2022-05-23 10:15:00|36004.26|36004.26|35967.49|35967.49|36004.26|36004.26|35966.74|35966.74|0
1653301200000|2022-05-23 10:20:00|35971.8|35971.8|35981.43|35981.43|35982.19|35982.19|35950.26|35950.26|0
1653301500000|2022-05-23 10:25:00|35966.74|35966.74|35980.68|35980.68|35984.99|35984.99|35954.57|35954.57|0
1653301800000|2022-05-23 10:30:00|35978.9|35978.9|36001.46|36001.46|36005.77|36005.77|35972.82|35972.82|0
1653302100000|2022-05-23 10:35:00|35997.16|35997.16|36009.6|36009.6|36013.9|36013.9|35984.99|35984.99|0
1653302400000|2022-05-23 10:40:00|36013.9|36013.9|36007.07|36007.07|36019.99|36019.99|36000.98|36000.98|0
1653302700000|2022-05-23 10:45:00|36011.37|36011.37|36007.34|36007.34|36022.79|36022.79|35988.06|35988.06|0
1653303000000|2022-05-23 10:50:00|36009.12|36009.12|35985.53|35985.53|36009.12|36009.12|35984.78|35984.78|0
1653303300000|2022-05-23 10:55:00|35987.31|35987.31|35998.45|35998.45|36008.09|36008.09|35987.31|35987.31|0
1653303600000|2022-05-23 11:00:00|35985.53|35985.53|35988.06|35988.06|35988.06|35988.06|35969.06|35969.06|0
1653303900000|2022-05-23 11:05:00|35979.45|35979.45|36006.31|36006.31|36018.48|36018.48|35972.61|35972.61|0
1653304200000|2022-05-23 11:10:00|36004.54|36004.54|35982.25|35982.25|36008.09|36008.09|35980.48|35980.48|0
1653304500000|2022-05-23 11:15:00|35977.95|35977.95|35958.94|35958.94|35982.25|35982.25|35958.94|35958.94|0
1653304800000|2022-05-23 11:20:00|35963.25|35963.25|35956.41|35956.41|35966.8|35966.8|35950.33|35950.33|0
1653305100000|2022-05-23 11:25:00|35958.19|35958.19|35967.56|35967.56|35975.42|35975.42|35958.19|35958.19|0
1653305400000|2022-05-23 11:30:00|35969.33|35969.33|35941.72|35941.72|35986.56|35986.56|35941.72|35941.72|0
1653305700000|2022-05-23 11:35:00|35946.02|35946.02|35968.58|35968.58|35968.58|35968.58|35946.02|35946.02|0
1653306000000|2022-05-23 11:40:00|35972.89|35972.89|36000.5|36000.5|36004.06|36004.06|35972.89|35972.89|0
1653306300000|2022-05-23 11:45:00|35991.89|35991.89|36009.12|36009.12|36016.98|36016.98|35991.89|35991.89|0
1653306600000|2022-05-23 11:50:00|36013.42|36013.42|36023.81|36023.81|36028.12|36028.12|36013.42|36013.42|0
1653306900000|2022-05-23 11:55:00|36028.12|36028.12|36046.37|36046.37|36050.68|36050.68|36028.12|36028.12|0
1653307200000|2022-05-23 12:00:00|36042.06|36042.06|36016.23|36016.23|36046.37|36046.37|36016.23|36016.23|0
1653307500000|2022-05-23 12:05:00|36020.53|36020.53|36017.25|36017.25|36022.31|36022.31|36017.25|36017.25|0
1653307800000|2022-05-23 12:10:00|36019.03|36019.03|36037.01|36037.01|36049.17|36049.17|36014.72|36014.72|0
1653308100000|2022-05-23 12:15:00|36041.31|36041.31|35989.63|35989.63|36047.4|36047.4|35976.72|35976.72|0
1653308400000|2022-05-23 12:20:00|35991.41|35991.41|35989.63|35989.63|35998.25|35998.25|35985.33|35985.33|0
1653308700000|2022-05-23 12:25:00|35993.94|35993.94|36021.56|36021.56|36021.56|36021.56|35993.94|35993.94|0
1653309000000|2022-05-23 12:30:00|36025.86|36025.86|36032.22|36032.22|36037.55|36037.55|36008.64|36008.64|0
1653309300000|2022-05-23 12:35:00|36034|36034|36053.75|36053.75|36064.14|36064.14|36034|36034|0
1653309600000|2022-05-23 12:40:00|36050.2|36050.2|36045.62|36045.62|36059.56|36059.56|36040.56|36040.56|0
1653309900000|2022-05-23 12:45:00|36050.95|36050.95|36021.56|36021.56|36055.26|36055.26|36020.81|36020.81|0
1653310200000|2022-05-23 12:50:00|36023.33|36023.33|36029.42|36029.42|36042.34|36042.34|36023.33|36023.33|0
1653310500000|2022-05-23 12:55:00|36025.86|36025.86|36030.17|36030.17|36033.72|36033.72|36018|36018|0
1653310800000|2022-05-23 13:00:00|36034.48|36034.48|36031.2|36031.2|36044.87|36044.87|36019.03|36019.03|0
1653311100000|2022-05-23 13:05:00|36029.42|36029.42|36026.89|36026.89|36040.56|36040.56|36020.81|36020.81|0
1653311400000|2022-05-23 13:10:00|36025.11|36025.11|36032.7|36032.7|36039.81|36039.81|36015.47|36015.47|0
1653311700000|2022-05-23 13:15:00|36037.01|36037.01|36033.72|36033.72|36042.34|36042.34|36024.09|36024.09|0
1653312000000|2022-05-23 13:20:00|36038.03|36038.03|36031.2|36031.2|36044.11|36044.11|36031.2|36031.2|0
1653312300000|2022-05-23 13:25:00|36022.58|36022.58|36042.34|36042.34|36042.34|36042.34|36012.94|36012.94|0
1653312600000|2022-05-23 13:30:00|36059.56|36059.56|36124.16|36124.16|36135.58|36135.58|36043.09|36043.09|0
1653312900000|2022-05-23 13:35:00|36128.47|36128.47|36171.53|36171.53|36171.53|36171.53|36113.77|36113.77|0
1653313200000|2022-05-23 13:40:00|36162.92|36162.92|36132.77|36132.77|36162.92|36162.92|36114.52|36114.52|0
1653313500000|2022-05-23 13:45:00|36141.39|36141.39|36130.72|36130.72|36141.39|36141.39|36091.97|36091.97|0
1653313800000|2022-05-23 13:50:00|36126.42|36126.42|36109.19|36109.19|36138.58|36138.58|36088.41|36088.41|0
1653314100000|2022-05-23 13:55:00|36113.5|36113.5|36178.37|36178.37|36186.23|36186.23|36113.5|36113.5|0
1653314400000|2022-05-23 14:00:00|36174.06|36174.06|36136.81|36136.81|36174.06|36174.06|36090.19|36090.19|0
1653314700000|2022-05-23 14:05:00|36141.11|36141.11|36192.31|36192.31|36194.09|36194.09|36135.03|36135.03|0
1653315000000|2022-05-23 14:10:00|36190.54|36190.54|36195.59|36195.59|36228.54|36228.54|36186.98|36186.98|0
1653315300000|2022-05-23 14:15:00|36186.98|36186.98|36205.98|36205.98|36251.85|36251.85|36185.2|36185.2|0
1653315600000|2022-05-23 14:20:00|36210.29|36210.29|36264.77|36264.77|36264.77|36264.77|36205.98|36205.98|0
1653315900000|2022-05-23 14:25:00|36260.46|36260.46|36277.69|36277.69|36296.69|36296.69|36238.93|36238.93|0
1653316200000|2022-05-23 14:30:00|36279.47|36279.47|36251.85|36251.85|36296.69|36296.69|36238.93|36238.93|0
1653316500000|2022-05-23 14:35:00|36253.63|36253.63|36308.59|36308.59|36308.59|36308.59|36253.63|36253.63|0
1653316800000|2022-05-23 14:40:00|36310.36|36310.36|36337.98|36337.98|36342.29|36342.29|36301.75|36301.75|0
1653317100000|2022-05-23 14:45:00|36342.29|36342.29|36278.44|36278.44|36342.29|36342.29|36274.14|36274.14|0
1653317400000|2022-05-23 14:50:00|36282.75|36282.75|36322.53|36322.53|36335.45|36335.45|36282.75|36282.75|0
1653317700000|2022-05-23 14:55:00|36318.23|36318.23|36363.82|36363.82|36363.82|36363.82|36318.23|36318.23|0
1653318000000|2022-05-23 15:00:00|36355.21|36355.21|36381.05|36381.05|36395.74|36395.74|36355.21|36355.21|0
1653318300000|2022-05-23 15:05:00|36376.74|36376.74|36367.85|36367.85|36376.74|36376.74|36356.71|36356.71|0
1653318600000|2022-05-23 15:10:00|36363.55|36363.55|36403.33|36403.33|36407.64|36407.64|36363.55|36363.55|0
1653318900000|2022-05-23 15:15:00|36394.72|36394.72|36430.95|36430.95|36439.56|36439.56|36381.8|36381.8|0
1653319200000|2022-05-23 15:20:00|36432.72|36432.72|36467.17|36467.17|36473.26|36473.26|36432.72|36432.72|0
1653319500000|2022-05-23 15:25:00|36468.95|36468.95|36474.28|36474.28|36474.28|36474.28|36407.64|36407.64|0
1653376500000|2022-05-24 07:15:00|36174.27|36174.27|36172.49|36172.49|36218.36|36218.36|36159.57|36159.57|0
1653376800000|2022-05-24 07:20:00|36168.18|36168.18|36227.72|36227.72|36227.72|36227.72|36163.88|36163.88|0
1653377100000|2022-05-24 07:25:00|36223.42|36223.42|36139.54|36139.54|36223.42|36223.42|36111.93|36111.93|0
1653377400000|2022-05-24 07:30:00|36148.16|36148.16|36128.4|36128.4|36149.93|36149.93|36107.62|36107.62|0
1653377700000|2022-05-24 07:35:00|36119.79|36119.79|36103.59|36103.59|36120.81|36120.81|36075.97|36075.97|0
1653378000000|2022-05-24 07:40:00|36116.51|36116.51|36104.34|36104.34|36150.96|36150.96|36092.17|36092.17|0
1653378300000|2022-05-24 07:45:00|36108.65|36108.65|36102.83|36102.83|36140.57|36140.57|36094.97|36094.97|0
1653378600000|2022-05-24 07:50:00|36094.22|36094.22|36167.43|36167.43|36167.43|36167.43|36092.44|36092.44|0
1653378900000|2022-05-24 07:55:00|36176.04|36176.04|36151.98|36151.98|36183.91|36183.91|36147.68|36147.68|0
1653379200000|2022-05-24 08:00:00|36156.29|36156.29|36183.91|36183.91|36198.6|36198.6|36135.51|36135.51|0
1653379500000|2022-05-24 08:05:00|36175.29|36175.29|36200.11|36200.11|36200.11|36200.11|36167.43|36167.43|0
1653379800000|2022-05-24 08:10:00|36187.19|36187.19|36199.35|36199.35|36200.11|36200.11|36182.88|36182.88|0
1653380100000|2022-05-24 08:15:00|36197.58|36197.58|36176.8|36176.8|36197.58|36197.58|36159.57|36159.57|0
1653380400000|2022-05-24 08:20:00|36172.49|36172.49|36167.16|36167.16|36181.1|36181.1|36156.77|36156.77|0
1653380700000|2022-05-24 08:25:00|36171.47|36171.47|36194.77|36194.77|36194.77|36194.77|36171.47|36171.47|0
1653381000000|2022-05-24 08:30:00|36199.08|36199.08|36201.61|36201.61|36226.7|36226.7|36193|36193|0
1653381300000|2022-05-24 08:35:00|36205.92|36205.92|36220.61|36220.61|36220.61|36220.61|36193|36193|0
1653381600000|2022-05-24 08:40:00|36212|36212|36189.44|36189.44|36220.61|36220.61|36189.44|36189.44|0
1653381900000|2022-05-24 08:45:00|36187.67|36187.67|36250.76|36250.76|36250.76|36250.76|36186.91|36186.91|0
1653382200000|2022-05-24 08:50:00|36259.37|36259.37|36183.36|36183.36|36272.29|36272.29|36183.36|36183.36|0
1653382500000|2022-05-24 08:55:00|36191.97|36191.97|36176.25|36176.25|36196.28|36196.28|36162.58|36162.58|0
1653382800000|2022-05-24 09:00:00|36174.47|36174.47|36209.95|36209.95|36214.26|36214.26|36158|36158|0
1653383100000|2022-05-24 09:05:00|36239.34|36239.34|36252.26|36252.26|36252.26|36252.26|36235.79|36235.79|0
1653383400000|2022-05-24 09:10:00|36254.04|36254.04|36226.42|36226.42|36254.04|36254.04|36196.28|36196.28|0
1653383700000|2022-05-24 09:15:00|36222.12|36222.12|36225.4|36225.4|36237.57|36237.57|36221.09|36221.09|0
1653384000000|2022-05-24 09:20:00|36216.79|36216.79|36183.84|36183.84|36221.09|36221.09|36175.98|36175.98|0
1653384300000|2022-05-24 09:25:00|36192.45|36192.45|36183.84|36183.84|36206.4|36206.4|36183.84|36183.84|0
1653384600000|2022-05-24 09:30:00|36188.14|36188.14|36209.47|36209.47|36209.47|36209.47|36170.92|36170.92|0
1653384900000|2022-05-24 09:35:00|36211.25|36211.25|36227.45|36227.45|36227.45|36227.45|36205.92|36205.92|0
1653385200000|2022-05-24 09:40:00|36231|36231|36238.59|36238.59|36264.7|36264.7|36227.45|36227.45|0
1653385500000|2022-05-24 09:45:00|36235.04|36235.04|36212.48|36212.48|36239.34|36239.34|36195.25|36195.25|0
1653385800000|2022-05-24 09:50:00|36210.7|36210.7|36214.26|36214.26|36214.26|36214.26|36199.56|36199.56|0
1653386100000|2022-05-24 09:55:00|36216.03|36216.03|36220.34|36220.34|36220.34|36220.34|36199.56|36199.56|0
1653386400000|2022-05-24 10:00:00|36216.03|36216.03|36209.95|36209.95|36218.56|36218.56|36205.64|36205.64|0
1653386700000|2022-05-24 10:05:00|36211.73|36211.73|36202.36|36202.36|36215.28|36215.28|36190.2|36190.2|0
1653387000000|2022-05-24 10:10:00|36205.92|36205.92|36214.53|36214.53|36214.53|36214.53|36205.92|36205.92|0
1653387300000|2022-05-24 10:15:00|36223.14|36223.14|36240.37|36240.37|36240.37|36240.37|36223.14|36223.14|0
1653387600000|2022-05-24 10:20:00|36231.76|36231.76|36206.67|36206.67|36250.76|36250.76|36202.36|36202.36|0
1653387900000|2022-05-24 10:25:00|36202.36|36202.36|36239.34|36239.34|36239.34|36239.34|36194.5|36194.5|0
1653388200000|2022-05-24 10:30:00|36243.65|36243.65|36246.45|36246.45|36267.98|36267.98|36243.65|36243.65|0
1653388500000|2022-05-24 10:35:00|36242.15|36242.15|36230.73|36230.73|36257.59|36257.59|36230.73|36230.73|0
1653388800000|2022-05-24 10:40:00|36232.51|36232.51|36187.67|36187.67|36232.51|36232.51|36187.67|36187.67|0
1653389100000|2022-05-24 10:45:00|36179.05|36179.05|36182.61|36182.61|36190.47|36190.47|36179.05|36179.05|0
1653389400000|2022-05-24 10:50:00|36186.91|36186.91|36191.22|36191.22|36214.8|36214.8|36186.91|36186.91|0
1653389700000|2022-05-24 10:55:00|36195.53|36195.53|36214.53|36214.53|36214.53|36214.53|36171.47|36171.47|0
1653390000000|2022-05-24 11:00:00|36197.3|36197.3|36202.36|36202.36|36206.67|36206.67|36189.44|36189.44|0
1653390300000|2022-05-24 11:05:00|36198.06|36198.06|36194.5|36194.5|36204.89|36204.89|36190.2|36190.2|0
1653390600000|2022-05-24 11:10:00|36192.72|36192.72|36186.64|36186.64|36198.81|36198.81|36182.33|36182.33|0
1653390900000|2022-05-24 11:15:00|36183.09|36183.09|36198.54|36198.54|36198.54|36198.54|36179.53|36179.53|0
1653391200000|2022-05-24 11:20:00|36185.62|36185.62|36174.47|36174.47|36185.62|36185.62|36165.86|36165.86|0
1653391500000|2022-05-24 11:25:00|36170.17|36170.17|36167.64|36167.64|36173.72|36173.72|36149.39|36149.39|0
1653391800000|2022-05-24 11:30:00|36169.41|36169.41|36209.95|36209.95|36209.95|36209.95|36169.41|36169.41|0
1653392100000|2022-05-24 11:35:00|36208.17|36208.17|36206.4|36206.4|36240.1|36240.1|36197.03|36197.03|0
1653392400000|2022-05-24 11:40:00|36202.09|36202.09|36214.26|36214.26|36218.56|36218.56|36202.09|36202.09|0
1653392700000|2022-05-24 11:45:00|36216.03|36216.03|36221.37|36221.37|36225.67|36225.67|36201.34|36201.34|0
1653393000000|2022-05-24 11:50:00|36223.14|36223.14|36225.67|36225.67|36228.2|36228.2|36202.36|36202.36|0
1653393300000|2022-05-24 11:55:00|36221.37|36221.37|36213.5|36213.5|36221.37|36221.37|36196.28|36196.28|0
1653393600000|2022-05-24 12:00:00|36209.2|36209.2|36232.51|36232.51|36232.51|36232.51|36206.67|36206.67|0
1653393900000|2022-05-24 12:05:00|36223.89|36223.89|36241.12|36241.12|36241.12|36241.12|36222.12|36222.12|0
1653394200000|2022-05-24 12:10:00|36235.79|36235.79|36245.43|36245.43|36250.49|36250.49|36235.79|36235.79|0
1653394500000|2022-05-24 12:15:00|36249.73|36249.73|36269.49|36269.49|36269.49|36269.49|36228.95|36228.95|0
1653394800000|2022-05-24 12:20:00|36265.18|36265.18|36290.27|36290.27|36290.27|36290.27|36257.32|36257.32|0
1653395100000|2022-05-24 12:25:00|36285.96|36285.96|36305.99|36305.99|36318.16|36318.16|36278.1|36278.1|0
1653395400000|2022-05-24 12:30:00|36297.38|36297.38|36301.68|36301.68|36310.3|36310.3|36280.9|36280.9|0
1653395700000|2022-05-24 12:35:00|36293.07|36293.07|36272.02|36272.02|36298.13|36298.13|36272.02|36272.02|0
1653396000000|2022-05-24 12:40:00|36263.41|36263.41|36275.3|36275.3|36278.85|36278.85|36263.41|36263.41|0
1653396300000|2022-05-24 12:45:00|36279.61|36279.61|36283.91|36283.91|36283.91|36283.91|36279.61|36279.61|0
1653396600000|2022-05-24 12:50:00|36287.47|36287.47|36269.22|36269.22|36296.08|36296.08|36263.88|36263.88|0
1653396900000|2022-05-24 12:55:00|36290.75|36290.75|36292.53|36292.53|36292.53|36292.53|36267.44|36267.44|0
1653397200000|2022-05-24 13:00:00|36294.3|36294.3|36284.66|36284.66|36294.3|36294.3|36281.11|36281.11|0
1653397500000|2022-05-24 13:05:00|36282.89|36282.89|36284.66|36284.66|36291.5|36291.5|36272.5|36272.5|0
1653397800000|2022-05-24 13:10:00|36288.97|36288.97|36285.69|36285.69|36295.05|36295.05|36271.75|36271.75|0
1653398100000|2022-05-24 13:15:00|36287.47|36287.47|36298.88|36298.88|36308.25|36308.25|36287.47|36287.47|0
1653398400000|2022-05-24 13:20:00|36307.5|36307.5|36284.94|36284.94|36310.02|36310.02|36284.94|36284.94|0
1653398700000|2022-05-24 13:25:00|36289.24|36289.24|36323.7|36323.7|36323.7|36323.7|36289.24|36289.24|0
1653399000000|2022-05-24 13:30:00|36310.78|36310.78|36328|36328|36406.54|36406.54|36306.47|36306.47|0
1653399300000|2022-05-24 13:35:00|36329.78|36329.78|36365.26|36365.26|36379.95|36379.95|36329.03|36329.03|0
1653399600000|2022-05-24 13:40:00|36360.95|36360.95|36417.21|36417.21|36419.74|36419.74|36360.2|36360.2|0
1653399900000|2022-05-24 13:45:00|36412.9|36412.9|36403.54|36403.54|36412.9|36412.9|36366.28|36366.28|0
1653400200000|2022-05-24 13:50:00|36407.84|36407.84|36420.01|36420.01|36448.38|36448.38|36406.07|36406.07|0
1653400500000|2022-05-24 13:55:00|36415.7|36415.7|36407.36|36407.36|36472.71|36472.71|36407.36|36407.36|0
1653400800000|2022-05-24 14:00:00|36409.14|36409.14|36408.12|36408.12|36453.98|36453.98|36399.5|36399.5|0
1653401100000|2022-05-24 14:05:00|36409.89|36409.89|36343.25|36343.25|36424.59|36424.59|36324.24|36324.24|0
1653401400000|2022-05-24 14:10:00|36351.86|36351.86|36333.88|36333.88|36361.5|36361.5|36294.85|36294.85|0
1653401700000|2022-05-24 14:15:00|36325.27|36325.27|36312.07|36312.07|36338.19|36338.19|36295.6|36295.6|0
1653402000000|2022-05-24 14:20:00|36316.38|36316.38|36313.85|36313.85|36318.16|36318.16|36283.71|36283.71|0
1653402300000|2022-05-24 14:25:00|36319.94|36319.94|36321.71|36321.71|36326.02|36326.02|36290.54|36290.54|0
1653402600000|2022-05-24 14:30:00|36317.41|36317.41|36280.15|36280.15|36317.41|36317.41|36275.85|36275.85|0
1653402900000|2022-05-24 14:35:00|36284.46|36284.46|36267.23|36267.23|36291.29|36291.29|36254.04|36254.04|0
1653403200000|2022-05-24 14:40:00|36271.54|36271.54|36248.71|36248.71|36276.6|36276.6|36246.18|36246.18|0
1653403500000|2022-05-24 14:45:00|36244.4|36244.4|36281.66|36281.66|36313.58|36313.58|36242.62|36242.62|0
1653403800000|2022-05-24 14:50:00|36277.35|36277.35|36298.88|36298.88|36313.58|36313.58|36266.96|36266.96|0
1653404100000|2022-05-24 14:55:00|36297.11|36297.11|36329.03|36329.03|36358.42|36358.42|36292.8|36292.8|0
1653404400000|2022-05-24 15:00:00|36324.72|36324.72|36325.75|36325.75|36355.14|36355.14|36278.1|36278.1|0
1653404700000|2022-05-24 15:05:00|36334.36|36334.36|36388.84|36388.84|36389.59|36389.59|36332.58|36332.58|0
1653405000000|2022-05-24 15:10:00|36393.15|36393.15|36413.17|36413.17|36427.87|36427.87|36393.15|36393.15|0
1653405300000|2022-05-24 15:15:00|36411.4|36411.4|36372.37|36372.37|36420.01|36420.01|36372.37|36372.37|0
1653405600000|2022-05-24 15:20:00|36363.75|36363.75|36365.53|36365.53|36375.92|36375.92|36349.06|36349.06|0
1653405900000|2022-05-24 15:25:00|36363.75|36363.75|36355.41|36355.41|36375.92|36375.92|36352.61|36352.61|0
1653462900000|2022-05-25 07:15:00|37036.3|37036.3|37078.14|37078.14|37140.48|37140.48|37036.3|37036.3|0
1653463200000|2022-05-25 07:20:00|37072.81|37072.81|37053.53|37053.53|37074.58|37074.58|37037.33|37037.33|0
1653463500000|2022-05-25 07:25:00|37062.42|37062.42|37071.03|37071.03|37090.31|37090.31|37028.99|37028.99|0
1653463800000|2022-05-25 07:30:00|37066.72|37066.72|37061.12|37061.12|37066.72|37066.72|37018.81|37018.81|0
1653464100000|2022-05-25 07:35:00|37064.67|37064.67|37172.88|37172.88|37172.88|37172.88|37064.67|37064.67|0
1653464400000|2022-05-25 07:40:00|37177.19|37177.19|37259.01|37259.01|37259.01|37259.01|37172.88|37172.88|0
1653464700000|2022-05-25 07:45:00|37254.7|37254.7|37269.13|37269.13|37288.88|37288.88|37238.98|37238.98|0
1653465000000|2022-05-25 07:50:00|37267.35|37267.35|37244.52|37244.52|37267.35|37267.35|37228.05|37228.05|0
1653465300000|2022-05-25 07:55:00|37248.83|37248.83|37272.68|37272.68|37323.61|37323.61|37242.74|37242.74|0
1653465600000|2022-05-25 08:00:00|37264.07|37264.07|37251.9|37251.9|37264.07|37264.07|37215.67|37215.67|0
1653465900000|2022-05-25 08:05:00|37269.13|37269.13|37308.64|37308.64|37308.64|37308.64|37243.29|37243.29|0
1653466200000|2022-05-25 08:10:00|37298.25|37298.25|37352.73|37352.73|37361.34|37361.34|37293.94|37293.94|0
1653466500000|2022-05-25 08:15:00|37350.95|37350.95|37235.63|37235.63|37352.73|37352.73|37217.38|37217.38|0
1653466800000|2022-05-25 08:20:00|37239.19|37239.19|37219.16|37219.16|37265.03|37265.03|37195.85|37195.85|0
1653467100000|2022-05-25 08:25:00|37232.08|37232.08|37286.29|37286.29|37298.45|37298.45|37232.08|37232.08|0
1653467400000|2022-05-25 08:30:00|37288.06|37288.06|37294.15|37294.15|37294.9|37294.9|37270.84|37270.84|0
1653467700000|2022-05-25 08:35:00|37298.45|37298.45|37255.12|37255.12|37302.76|37302.76|37255.12|37255.12|0
1653468000000|2022-05-25 08:40:00|37247.26|37247.26|37222.17|37222.17|37247.26|37247.26|37180.88|37180.88|0
1653468300000|2022-05-25 08:45:00|37243.7|37243.7|37290.32|37290.32|37306.04|37306.04|37243.7|37243.7|0
1653468600000|2022-05-25 08:50:00|37294.63|37294.63|37341.25|37341.25|37379.25|37379.25|37278.15|37278.15|0
1653468900000|2022-05-25 08:55:00|37324.02|37324.02|37352.66|37352.66|37352.66|37352.66|37319.71|37319.71|0
1653469200000|2022-05-25 09:00:00|37348.35|37348.35|37305.02|37305.02|37357.72|37357.72|37305.02|37305.02|0
1653469500000|2022-05-25 09:05:00|37306.79|37306.79|37337.49|37337.49|37338.24|37338.24|37293.12|37293.12|0
1653469800000|2022-05-25 09:10:00|37339.26|37339.26|37359.77|37359.77|37368.66|37368.66|37333.93|37333.93|0
1653470100000|2022-05-25 09:15:00|37357.99|37357.99|37385.88|37385.88|37403.11|37403.11|37357.99|37357.99|0
1653470400000|2022-05-25 09:20:00|37381.58|37381.58|37391.97|37391.97|37391.97|37391.97|37369.41|37369.41|0
1653470700000|2022-05-25 09:25:00|37402.63|37402.63|37452.8|37452.8|37457.11|37457.11|37402.63|37402.63|0
1653471000000|2022-05-25 09:30:00|37461.42|37461.42|37456.84|37456.84|37474.33|37474.33|37425.94|37425.94|0
1653471300000|2022-05-25 09:35:00|37465.45|37465.45|37482.67|37482.67|37500.93|37500.93|37465.45|37465.45|0
1653471600000|2022-05-25 09:40:00|37486.98|37486.98|37486.23|37486.23|37503.45|37503.45|37486.23|37486.23|0
1653471900000|2022-05-25 09:45:00|37488.01|37488.01|37516.65|37516.65|37516.65|37516.65|37475.84|37475.84|0
1653472200000|2022-05-25 09:50:00|37522.73|37522.73|37553.63|37553.63|37565.04|37565.04|37522.73|37522.73|0
1653472500000|2022-05-25 09:55:00|37550.07|37550.07|37542.21|37542.21|37570.85|37570.85|37537.91|37537.91|0
1653472800000|2022-05-25 10:00:00|37537.91|37537.91|37546.79|37546.79|37559.71|37559.71|37537.15|37537.15|0
1653473100000|2022-05-25 10:05:00|37551.1|37551.1|37540.71|37540.71|37557.18|37557.18|37519.18|37519.18|0
1653473400000|2022-05-25 10:10:00|37559.71|37559.71|37500.93|37500.93|37566.55|37566.55|37500.93|37500.93|0
1653473700000|2022-05-25 10:15:00|37499.15|37499.15|37472.28|37472.28|37499.15|37499.15|37456.84|37456.84|0
1653474000000|2022-05-25 10:20:00|37463.67|37463.67|37472.56|37472.56|37476.86|37476.86|37454.31|37454.31|0
1653474300000|2022-05-25 10:25:00|37476.86|37476.86|37493.34|37493.34|37493.34|37493.34|37472.56|37472.56|0
1653474600000|2022-05-25 10:30:00|37489.03|37489.03|37482.95|37482.95|37498.67|37498.67|37479.67|37479.67|0
1653474900000|2022-05-25 10:35:00|37478.64|37478.64|37481.44|37481.44|37482.95|37482.95|37461.42|37461.42|0
1653475200000|2022-05-25 10:40:00|37475.36|37475.36|37466.75|37466.75|37475.36|37475.36|37454.58|37454.58|0
1653475500000|2022-05-25 10:45:00|37483.97|37483.97|37457.11|37457.11|37483.97|37483.97|37457.11|37457.11|0
1653475800000|2022-05-25 10:50:00|37455.33|37455.33|37461.42|37461.42|37461.42|37461.42|37435.3|37435.3|0
1653476100000|2022-05-25 10:55:00|37457.11|37457.11|37445.69|37445.69|37467.5|37467.5|37441.39|37441.39|0
1653476400000|2022-05-25 11:00:00|37441.39|37441.39|37409.19|37409.19|37441.39|37441.39|37403.11|37403.11|0
1653476700000|2022-05-25 11:05:00|37414.52|37414.52|37401.33|37401.33|37414.52|37414.52|37401.33|37401.33|0
1653477000000|2022-05-25 11:10:00|37397.78|37397.78|37356.42|37356.42|37408.17|37408.17|37356.42|37356.42|0
1653477300000|2022-05-25 11:15:00|37359.98|37359.98|37367.36|37367.36|37386.09|37386.09|37359.5|37359.5|0
1653477600000|2022-05-25 11:20:00|37365.58|37365.58|37329.35|37329.35|37365.58|37365.58|37329.35|37329.35|0
1653477900000|2022-05-25 11:25:00|37325.05|37325.05|37343.02|37343.02|37349.11|37349.11|37316.43|37316.43|0
1653478200000|2022-05-25 11:30:00|37347.33|37347.33|37357.99|37357.99|37365.58|37365.58|37347.33|37347.33|0
1653478500000|2022-05-25 11:35:00|37362.3|37362.3|37342.27|37342.27|37370.91|37370.91|37342.27|37342.27|0
1653478800000|2022-05-25 11:40:00|37344.05|37344.05|37329.35|37329.35|37348.35|37348.35|37329.35|37329.35|0
1653479100000|2022-05-25 11:45:00|37331.13|37331.13|37311.85|37311.85|37335.44|37335.44|37292.1|37292.1|0
1653479400000|2022-05-25 11:50:00|37316.16|37316.16|37340.49|37340.49|37340.49|37340.49|37299.96|37299.96|0
1653479700000|2022-05-25 11:55:00|37344.8|37344.8|37359.5|37359.5|37363.8|37363.8|37331.88|37331.88|0
1653480000000|2022-05-25 12:00:00|37355.19|37355.19|37329.35|37329.35|37359.5|37359.5|37310.35|37310.35|0
1653480300000|2022-05-25 12:05:00|37320.74|37320.74|37293.12|37293.12|37320.74|37320.74|37284.51|37284.51|0
1653480600000|2022-05-25 12:10:00|37297.43|37297.43|37315.68|37315.68|37315.68|37315.68|37297.43|37297.43|0
1653480900000|2022-05-25 12:15:00|37319.99|37319.99|37303.79|37303.79|37319.99|37319.99|37278.7|37278.7|0
1653481200000|2022-05-25 12:20:00|37300.23|37300.23|37313.15|37313.15|37317.46|37317.46|37274.39|37274.39|0
1653481500000|2022-05-25 12:25:00|37317.46|37317.46|37364.56|37364.56|37371.66|37371.66|37313.9|37313.9|0
1653481800000|2022-05-25 12:30:00|37360.25|37360.25|37414.73|37414.73|37414.73|37414.73|37360.25|37360.25|0
1653482100000|2022-05-25 12:35:00|37412.95|37412.95|37458.82|37458.82|37458.82|37458.82|37412.95|37412.95|0
1653482400000|2022-05-25 12:40:00|37450.21|37450.21|37497.3|37497.3|37497.3|37497.3|37450.21|37450.21|0
1653482700000|2022-05-25 12:45:00|37493|37493|37527.72|37527.72|37527.72|37527.72|37485.14|37485.14|0
1653483000000|2022-05-25 12:50:00|37529.5|37529.5|37499.35|37499.35|37552.06|37552.06|37499.35|37499.35|0
1653483300000|2022-05-25 12:55:00|37507.97|37507.97|37546.73|37546.73|37551.03|37551.03|37507.97|37507.97|0
1653483600000|2022-05-25 13:00:00|37538.11|37538.11|37540.92|37540.92|37556.36|37556.36|37538.11|37538.11|0
1653483900000|2022-05-25 13:05:00|37546.25|37546.25|37543.72|37543.72|37548.02|37548.02|37530.8|37530.8|0
1653484200000|2022-05-25 13:10:00|37545.49|37545.49|37568.05|37568.05|37574.89|37574.89|37545.49|37545.49|0
1653484500000|2022-05-25 13:15:00|37563.75|37563.75|37528.27|37528.27|37566.27|37566.27|37528.27|37528.27|0
1653484800000|2022-05-25 13:20:00|37502.43|37502.43|37528.27|37528.27|37528.27|37528.27|37479.12|37479.12|0
1653485100000|2022-05-25 13:25:00|37530.05|37530.05|37508.51|37508.51|37538.66|37538.66|37492.04|37492.04|0
1653485400000|2022-05-25 13:30:00|37517.13|37517.13|37464.42|37464.42|37546.52|37546.52|37464.42|37464.42|0
1653485700000|2022-05-25 13:35:00|37460.12|37460.12|37441.11|37441.11|37492.04|37492.04|37401.33|37401.33|0
1653486000000|2022-05-25 13:40:00|37445.42|37445.42|37405.64|37405.64|37468.73|37468.73|37398.8|37398.8|0
1653486300000|2022-05-25 13:45:00|37401.33|37401.33|37403.86|37403.86|37423.61|37423.61|37372.69|37372.69|0
1653486600000|2022-05-25 13:50:00|37412.47|37412.47|37381.58|37381.58|37436.81|37436.81|37381.58|37381.58|0
1653486900000|2022-05-25 13:55:00|37377.27|37377.27|37367.63|37367.63|37385.88|37385.88|37333.93|37333.93|0
1653487200000|2022-05-25 14:00:00|37363.32|37363.32|37387.39|37387.39|37391.69|37391.69|37363.32|37363.32|0
1653487500000|2022-05-25 14:05:00|37383.08|37383.08|37383.83|37383.83|37396|37396|37373.44|37373.44|0
1653487800000|2022-05-25 14:10:00|37379.53|37379.53|37332.15|37332.15|37383.83|37383.83|37303.51|37303.51|0
1653488100000|2022-05-25 14:15:00|37327.85|37327.85|37337.49|37337.49|37367.63|37367.63|37302.01|37302.01|0
1653488400000|2022-05-25 14:20:00|37341.79|37341.79|37322.79|37322.79|37341.79|37341.79|37286.56|37286.56|0
1653488700000|2022-05-25 14:25:00|37318.48|37318.48|37325.59|37325.59|37338.51|37338.51|37305.56|37305.56|0
1653489000000|2022-05-25 14:30:00|37321.28|37321.28|37315.2|37315.2|37323.81|37323.81|37291.89|37291.89|0
1653489300000|2022-05-25 14:35:00|37319.51|37319.51|37344.59|37344.59|37348.9|37348.9|37313.42|37313.42|0
1653489600000|2022-05-25 14:40:00|37353.21|37353.21|37359.56|37359.56|37374.26|37374.26|37346.64|37346.64|0
1653489900000|2022-05-25 14:45:00|37357.79|37357.79|37381.1|37381.1|37398.32|37398.32|37353.48|37353.48|0
1653490200000|2022-05-25 14:50:00|37376.79|37376.79|37368.93|37368.93|37389.71|37389.71|37362.85|37362.85|0
1653490500000|2022-05-25 14:55:00|37373.24|37373.24|37376.79|37376.79|37399.07|37399.07|37368.93|37368.93|0
1653490800000|2022-05-25 15:00:00|37381.1|37381.1|37343.09|37343.09|37381.1|37381.1|37341.31|37341.31|0
1653491100000|2022-05-25 15:05:00|37347.4|37347.4|37434.82|37434.82|37439.13|37439.13|37347.4|37347.4|0
1653491400000|2022-05-25 15:10:00|37436.6|37436.6|37378.57|37378.57|37436.6|37436.6|37378.57|37378.57|0
1653491700000|2022-05-25 15:15:00|37382.87|37382.87|37424.43|37424.43|37424.43|37424.43|37366.4|37366.4|0
1653492000000|2022-05-25 15:20:00|37426.21|37426.21|37453.08|37453.08|37453.08|37453.08|37413.29|37413.29|0
1653492300000|2022-05-25 15:25:00|37457.38|37457.38|37460.66|37460.66|37490.06|37490.06|37446.99|37446.99|0
1653549300000|2022-05-26 07:15:00|37268.86|37268.86|37298.25|37298.25|37330.18|37330.18|37268.86|37268.86|0
1653549600000|2022-05-26 07:20:00|37306.87|37306.87|37364.9|37364.9|37377.82|37377.82|37306.87|37306.87|0
1653549900000|2022-05-26 07:25:00|37360.59|37360.59|37392.52|37392.52|37392.52|37392.52|37339.06|37339.06|0
1653550200000|2022-05-26 07:30:00|37375.29|37375.29|37435.58|37435.58|37448.5|37448.5|37375.29|37375.29|0
1653550500000|2022-05-26 07:35:00|37433.8|37433.8|37430.52|37430.52|37435.58|37435.58|37384.66|37384.66|0
1653550800000|2022-05-26 07:40:00|37443.44|37443.44|37382.13|37382.13|37447.75|37447.75|37369.96|37369.96|0
1653551100000|2022-05-26 07:45:00|37395.05|37395.05|37402.91|37402.91|37402.91|37402.91|37385.68|37385.68|0
1653551400000|2022-05-26 07:50:00|37398.6|37398.6|37366.68|37366.68|37407.21|37407.21|37366.68|37366.68|0
1653551700000|2022-05-26 07:55:00|37353.76|37353.76|37345.9|37345.9|37372.01|37372.01|37345.9|37345.9|0
1653552000000|2022-05-26 08:00:00|37334.76|37334.76|37337.56|37337.56|37351.23|37351.23|37327.92|37327.92|0
1653552300000|2022-05-26 08:05:00|37328.94|37328.94|37317.53|37317.53|37328.94|37328.94|37302.08|37302.08|0
1653552600000|2022-05-26 08:10:00|37321.84|37321.84|37316.78|37316.78|37346.92|37346.92|37304.61|37304.61|0
1653552900000|2022-05-26 08:15:00|37321.08|37321.08|37333.73|37333.73|37335.51|37335.51|37309.67|37309.67|0
1653553200000|2022-05-26 08:20:00|37325.12|37325.12|37270.36|37270.36|37325.12|37325.12|37261.75|37261.75|0
1653553500000|2022-05-26 08:25:00|37274.67|37274.67|37292.17|37292.17|37292.17|37292.17|37257.44|37257.44|0
1653553800000|2022-05-26 08:30:00|37300.78|37300.78|37296.48|37296.48|37322.31|37322.31|37292.17|37292.17|0
1653554100000|2022-05-26 08:35:00|37292.17|37292.17|37278.22|37278.22|37294.7|37294.7|37278.22|37278.22|0
1653554400000|2022-05-26 08:40:00|37286.84|37286.84|37287.86|37287.86|37287.86|37287.86|37272.14|37272.14|0
1653554700000|2022-05-26 08:45:00|37292.17|37292.17|37262.78|37262.78|37300.78|37300.78|37262.78|37262.78|0
1653555000000|2022-05-26 08:50:00|37254.16|37254.16|37242|37242|37258.47|37258.47|37233.38|37233.38|0
1653555300000|2022-05-26 08:55:00|37237.69|37237.69|37299.28|37299.28|37299.28|37299.28|37237.69|37237.69|0
1653555600000|2022-05-26 09:00:00|37295.72|37295.72|37246.78|37246.78|37295.72|37295.72|37235.37|37235.37|0
1653555900000|2022-05-26 09:05:00|37248.56|37248.56|37245.76|37245.76|37255.39|37255.39|37238.92|37238.92|0
1653556200000|2022-05-26 09:10:00|37250.06|37250.06|37213.83|37213.83|37251.84|37251.84|37195.58|37195.58|0
1653556500000|2022-05-26 09:15:00|37218.14|37218.14|37186.97|37186.97|37232.84|37232.84|37186.97|37186.97|0
1653556800000|2022-05-26 09:20:00|37183.42|37183.42|37202.42|37202.42|37202.42|37202.42|37166.94|37166.94|0
1653557100000|2022-05-26 09:25:00|37198.86|37198.86|37201.39|37201.39|37207.48|37207.48|37195.31|37195.31|0
1653557400000|2022-05-26 09:30:00|37197.09|37197.09|37196.33|37196.33|37208.5|37208.5|37195.58|37195.58|0
1653557700000|2022-05-26 09:35:00|37181.64|37181.64|37178.36|37178.36|37199.89|37199.89|37178.36|37178.36|0
1653558000000|2022-05-26 09:40:00|37186.97|37186.97|37204.2|37204.2|37208.5|37208.5|37179.11|37179.11|0
1653558300000|2022-05-26 09:45:00|37199.89|37199.89|37211.78|37211.78|37211.78|37211.78|37196.33|37196.33|0
1653558600000|2022-05-26 09:50:00|37201.39|37201.39|37210.76|37210.76|37218.62|37218.62|37201.39|37201.39|0
1653558900000|2022-05-26 09:55:00|37214.31|37214.31|37202.15|37202.15|37229.76|37229.76|37202.15|37202.15|0
1653559200000|2022-05-26 10:00:00|37203.92|37203.92|37199.62|37199.62|37210.01|37210.01|37193.53|37193.53|0
1653559500000|2022-05-26 10:05:00|37197.84|37197.84|37229.01|37229.01|37230.79|37230.79|37197.84|37197.84|0
1653559800000|2022-05-26 10:10:00|37224.7|37224.7|37221.15|37221.15|37248.01|37248.01|37216.84|37216.84|0
1653560100000|2022-05-26 10:15:00|37222.93|37222.93|37210.01|37210.01|37222.93|37222.93|37195.04|37195.04|0
1653560400000|2022-05-26 10:20:00|37206.45|37206.45|37218.62|37218.62|37218.62|37218.62|37200.37|37200.37|0
1653560700000|2022-05-26 10:25:00|37214.31|37214.31|37231.81|37231.81|37231.81|37231.81|37212.54|37212.54|0
1653561000000|2022-05-26 10:30:00|37230.03|37230.03|37267.56|37267.56|37269.34|37269.34|37228.26|37228.26|0
1653561300000|2022-05-26 10:35:00|37263.26|37263.26|37196.06|37196.06|37263.26|37263.26|37196.06|37196.06|0
1653561600000|2022-05-26 10:40:00|37197.84|37197.84|37202.15|37202.15|37202.15|37202.15|37183.14|37183.14|0
1653561900000|2022-05-26 10:45:00|37200.37|37200.37|37184.92|37184.92|37200.37|37200.37|37165.92|37165.92|0
1653562200000|2022-05-26 10:50:00|37172|37172|37179.11|37179.11|37181.64|37181.64|37172|37172|0
1653562500000|2022-05-26 10:55:00|37183.42|37183.42|37154.02|37154.02|37183.42|37183.42|37154.02|37154.02|0
1653562800000|2022-05-26 11:00:00|37158.33|37158.33|37174.8|37174.8|37174.8|37174.8|37158.33|37158.33|0
1653563100000|2022-05-26 11:05:00|37187.72|37187.72|37168.72|37168.72|37187.72|37187.72|37160.86|37160.86|0
1653563400000|2022-05-26 11:10:00|37174.05|37174.05|37174.8|37174.8|37178.36|37178.36|37160.11|37160.11|0
1653563700000|2022-05-26 11:15:00|37176.58|37176.58|37151.49|37151.49|37176.58|37176.58|37151.49|37151.49|0
1653564000000|2022-05-26 11:20:00|37147.19|37147.19|37141.1|37141.1|37147.19|37147.19|37125.65|37125.65|0
1653564300000|2022-05-26 11:25:00|37128.18|37128.18|37123.6|37123.6|37133.24|37133.24|37119.3|37119.3|0
1653564600000|2022-05-26 11:30:00|37127.91|37127.91|37064.82|37064.82|37127.91|37127.91|37064.82|37064.82|0
1653564900000|2022-05-26 11:35:00|37066.59|37066.59|37057.98|37057.98|37066.59|37066.59|37041.51|37041.51|0
1653565200000|2022-05-26 11:40:00|37062.29|37062.29|37113.21|37113.21|37113.21|37113.21|37062.29|37062.29|0
1653565500000|2022-05-26 11:45:00|37114.99|37114.99|37120.05|37120.05|37127.91|37127.91|37114.99|37114.99|0
1653565800000|2022-05-26 11:50:00|37118.27|37118.27|37107.88|37107.88|37118.27|37118.27|37101.05|37101.05|0
1653566100000|2022-05-26 11:55:00|37116.5|37116.5|37108.63|37108.63|37120.8|37120.8|37098.24|37098.24|0
1653566400000|2022-05-26 12:00:00|37125.86|37125.86|37119.78|37119.78|37128.39|37128.39|37109.39|37109.39|0
1653566700000|2022-05-26 12:05:00|37124.08|37124.08|37128.66|37128.66|37134.75|37134.75|37115.47|37115.47|0
1653567000000|2022-05-26 12:10:00|37123.33|37123.33|37105.08|37105.08|37125.11|37125.11|37100.77|37100.77|0
1653567300000|2022-05-26 12:15:00|37103.3|37103.3|37115.2|37115.2|37119.5|37119.5|37097.97|37097.97|0
1653567600000|2022-05-26 12:20:00|37119.5|37119.5|37119.5|37119.5|37123.81|37123.81|37096.19|37096.19|0
1653567900000|2022-05-26 12:25:00|37123.81|37123.81|37119.5|37119.5|37126.34|37126.34|37107.34|37107.34|0
1653568200000|2022-05-26 12:30:00|37123.06|37123.06|37102.28|37102.28|37123.06|37123.06|37044.24|37044.24|0
1653568500000|2022-05-26 12:35:00|37100.5|37100.5|37110.89|37110.89|37119.5|37119.5|37100.5|37100.5|0
1653568800000|2022-05-26 12:40:00|37109.11|37109.11|37103.03|37103.03|37118.48|37118.48|37103.03|37103.03|0
1653569100000|2022-05-26 12:45:00|37104.81|37104.81|37111.64|37111.64|37121.28|37121.28|37103.03|37103.03|0
1653569400000|2022-05-26 12:50:00|37115.95|37115.95|37114.17|37114.17|37120.26|37120.26|37105.56|37105.56|0
1653569700000|2022-05-26 12:55:00|37115.95|37115.95|37107.34|37107.34|37115.95|37115.95|37095.92|37095.92|0
1653570000000|2022-05-26 13:00:00|37109.11|37109.11|37119.5|37119.5|37123.81|37123.81|37104.81|37104.81|0
1653570300000|2022-05-26 13:05:00|37115.2|37115.2|37104.53|37104.53|37115.2|37115.2|37090.86|37090.86|0
1653570600000|2022-05-26 13:10:00|37108.84|37108.84|37108.84|37108.84|37121.76|37121.76|37090.59|37090.59|0
1653570900000|2022-05-26 13:15:00|37113.15|37113.15|37103.51|37103.51|37126.07|37126.07|37103.51|37103.51|0
1653571200000|2022-05-26 13:20:00|37107.82|37107.82|37116.16|37116.16|37131.88|37131.88|37107.82|37107.82|0
1653571500000|2022-05-26 13:25:00|37107.54|37107.54|37183.55|37183.55|37187.86|37187.86|37107.54|37107.54|0
1653571800000|2022-05-26 13:30:00|37187.86|37187.86|37167.08|37167.08|37203.58|37203.58|37130.85|37130.85|0
1653572100000|2022-05-26 13:35:00|37171.39|37171.39|37204.81|37204.81|37217.73|37217.73|37144.52|37144.52|0
1653572400000|2022-05-26 13:40:00|37206.59|37206.59|37210.15|37210.15|37214.45|37214.45|37177.2|37177.2|0
1653572700000|2022-05-26 13:45:00|37208.37|37208.37|37190.87|37190.87|37241.04|37241.04|37181.5|37181.5|0
1653573000000|2022-05-26 13:50:00|37186.56|37186.56|37208.37|37208.37|37216.98|37216.98|37166.81|37166.81|0
1653573300000|2022-05-26 13:55:00|37216.98|37216.98|37235.98|37235.98|37244.6|37244.6|37200.51|37200.51|0
1653573600000|2022-05-26 14:00:00|37240.29|37240.29|37230.65|37230.65|37257.52|37257.52|37222.04|37222.04|0
1653573900000|2022-05-26 14:05:00|37232.43|37232.43|37241.04|37241.04|37247.13|37247.13|37209.87|37209.87|0
1653574200000|2022-05-26 14:10:00|37236.74|37236.74|37214.45|37214.45|37236.74|37236.74|37205.84|37205.84|0
1653574500000|2022-05-26 14:15:00|37212.67|37212.67|37190.39|37190.39|37214.45|37214.45|37181.78|37181.78|0
1653574800000|2022-05-26 14:20:00|37194.7|37194.7|37175.42|37175.42|37203.31|37203.31|37175.42|37175.42|0
1653575100000|2022-05-26 14:25:00|37178.98|37178.98|37195.45|37195.45|37196.2|37196.2|37168.58|37168.58|0
1653575400000|2022-05-26 14:30:00|37193.67|37193.67|37230.93|37230.93|37243.85|37243.85|37193.67|37193.67|0
1653575700000|2022-05-26 14:35:00|37239.54|37239.54|37223.82|37223.82|37259.29|37259.29|37223.82|37223.82|0
1653576000000|2022-05-26 14:40:00|37236.74|37236.74|37185.06|37185.06|37236.74|37236.74|37151.09|37151.09|0
1653576300000|2022-05-26 14:45:00|37183.28|37183.28|37167.83|37167.83|37197.98|37197.98|37167.83|37167.83|0
1653576600000|2022-05-26 14:50:00|37169.61|37169.61|37135.91|37135.91|37173.92|37173.92|37135.91|37135.91|0
1653576900000|2022-05-26 14:55:00|37137.69|37137.69|37103.99|37103.99|37141.24|37141.24|37103.99|37103.99|0
1653577200000|2022-05-26 15:00:00|37112.6|37112.6|37085.74|37085.74|37122.99|37122.99|37085.74|37085.74|0
1653577500000|2022-05-26 15:05:00|37090.04|37090.04|37077.88|37077.88|37090.04|37090.04|37044.93|37044.93|0
1653577800000|2022-05-26 15:10:00|37082.18|37082.18|37100.43|37100.43|37102.96|37102.96|37077.88|37077.88|0
1653578100000|2022-05-26 15:15:00|37104.74|37104.74|37109.32|37109.32|37120.46|37120.46|37096.13|37096.13|0
1653578400000|2022-05-26 15:20:00|37113.63|37113.63|37113.35|37113.35|37128.05|37128.05|37104.74|37104.74|0
1653578700000|2022-05-26 15:25:00|37111.58|37111.58|37076.37|37076.37|37116.91|37116.91|37066.73|37066.73|0
1653635700000|2022-05-27 07:15:00|37050.05|37050.05|37047.05|37047.05|37058.19|37058.19|37033.58|37033.58|0
1653636000000|2022-05-27 07:20:00|37052.38|37052.38|37088.33|37088.33|37113.42|37113.42|37052.38|37052.38|0
1653636300000|2022-05-27 07:25:00|37075.41|37075.41|37032.35|37032.35|37090.11|37090.11|37015.87|37015.87|0
1653636600000|2022-05-27 07:30:00|37023.74|37023.74|36988.26|36988.26|37025.51|37025.51|36961.39|36961.39|0
1653636900000|2022-05-27 07:35:00|36991.81|36991.81|37007.26|37007.26|37019.43|37019.43|36987.51|36987.51|0
1653637200000|2022-05-27 07:40:00|37011.57|37011.57|37062.01|37062.01|37062.01|37062.01|36998.65|36998.65|0
1653637500000|2022-05-27 07:45:00|37063.79|37063.79|37074.93|37074.93|37081.77|37081.77|37062.01|37062.01|0
1653637800000|2022-05-27 07:50:00|37079.24|37079.24|37087.1|37087.1|37088.88|37088.88|37079.24|37079.24|0
1653638100000|2022-05-27 07:55:00|37082.8|37082.8|37093.19|37093.19|37094.96|37094.96|37082.8|37082.8|0
1653638400000|2022-05-27 08:00:00|37096.74|37096.74|37116.5|37116.5|37116.5|37116.5|37080.27|37080.27|0
1653638700000|2022-05-27 08:05:00|37114.72|37114.72|37123.33|37123.33|37144.11|37144.11|37112.19|37112.19|0
1653639000000|2022-05-27 08:10:00|37119.02|37119.02|37152.72|37152.72|37153.75|37153.75|37119.02|37119.02|0
1653639300000|2022-05-27 08:15:00|37139.8|37139.8|37123.33|37123.33|37148.42|37148.42|37121.55|37121.55|0
1653639600000|2022-05-27 08:20:00|37125.11|37125.11|37154.5|37154.5|37154.5|37154.5|37121.55|37121.55|0
1653639900000|2022-05-27 08:25:00|37166.67|37166.67|37189.23|37189.23|37189.23|37189.23|37154.77|37154.77|0
1653640200000|2022-05-27 08:30:00|37184.92|37184.92|37174.53|37174.53|37189.23|37189.23|37157.3|37157.3|0
1653640500000|2022-05-27 08:35:00|37176.31|37176.31|37200.64|37200.64|37204.95|37204.95|37163.39|37163.39|0
1653640800000|2022-05-27 08:40:00|37198.86|37198.86|37143.63|37143.63|37198.86|37198.86|37143.63|37143.63|0
1653641100000|2022-05-27 08:45:00|37135.02|37135.02|37105.63|37105.63|37146.16|37146.16|37105.63|37105.63|0
1653641400000|2022-05-27 08:50:00|37097.01|37097.01|37097.01|37097.01|37105.63|37105.63|37088.4|37088.4|0
1653641700000|2022-05-27 08:55:00|37092.71|37092.71|37079.03|37079.03|37096.26|37096.26|37053.2|37053.2|0
1653642000000|2022-05-27 09:00:00|37087.65|37087.65|37114.24|37114.24|37117.79|37117.79|37079.03|37079.03|0
1653642300000|2022-05-27 09:05:00|37105.63|37105.63|37069.12|37069.12|37111.71|37111.71|37060.51|37060.51|0
1653642600000|2022-05-27 09:10:00|37077.74|37077.74|37100.29|37100.29|37104.6|37104.6|37077.74|37077.74|0
1653642900000|2022-05-27 09:15:00|37095.99|37095.99|37087.37|37087.37|37100.29|37100.29|37072.68|37072.68|0
1653643200000|2022-05-27 09:20:00|37085.6|37085.6|37067.62|37067.62|37087.37|37087.37|37066.59|37066.59|0
1653643500000|2022-05-27 09:25:00|37071.93|37071.93|37078.76|37078.76|37085.6|37085.6|37064.07|37064.07|0
1653643800000|2022-05-27 09:30:00|37083.07|37083.07|37053.68|37053.68|37083.07|37083.07|37047.59|37047.59|0
1653644100000|2022-05-27 09:35:00|37050.12|37050.12|37063.79|37063.79|37065.57|37065.57|37037.95|37037.95|0
1653644400000|2022-05-27 09:40:00|37055.18|37055.18|37064.82|37064.82|37098.52|37098.52|37046.57|37046.57|0
1653644700000|2022-05-27 09:45:00|37073.43|37073.43|37035.42|37035.42|37073.43|37073.43|37031.12|37031.12|0
1653645000000|2022-05-27 09:50:00|37039.73|37039.73|37035.42|37035.42|37044.04|37044.04|37018.2|37018.2|0
1653645300000|2022-05-27 09:55:00|37031.12|37031.12|37101.05|37101.05|37102.82|37102.82|37026.81|37026.81|0
1653645600000|2022-05-27 10:00:00|37092.43|37092.43|37077.74|37077.74|37101.05|37101.05|37064.82|37064.82|0
1653645900000|2022-05-27 10:05:00|37086.35|37086.35|37081.29|37081.29|37108.91|37108.91|37072.68|37072.68|0
1653646200000|2022-05-27 10:10:00|37094.21|37094.21|37072.68|37072.68|37102.82|37102.82|37072.68|37072.68|0
1653646500000|2022-05-27 10:15:00|37076.98|37076.98|37063.04|37063.04|37082.04|37082.04|37063.04|37063.04|0
1653646800000|2022-05-27 10:20:00|37058.73|37058.73|37085.32|37085.32|37085.32|37085.32|37054.43|37054.43|0
1653647100000|2022-05-27 10:25:00|37076.71|37076.71|37087.1|37087.1|37087.1|37087.1|37072.41|37072.41|0
1653647400000|2022-05-27 10:30:00|37082.8|37082.8|37074.18|37074.18|37088.88|37088.88|37074.18|37074.18|0
1653647700000|2022-05-27 10:35:00|37065.57|37065.57|37082.04|37082.04|37082.04|37082.04|37065.57|37065.57|0
1653648000000|2022-05-27 10:40:00|37086.35|37086.35|37094.21|37094.21|37104.6|37104.6|37085.6|37085.6|0
1653648300000|2022-05-27 10:45:00|37089.9|37089.9|37105.35|37105.35|37111.44|37111.44|37088.13|37088.13|0
1653648600000|2022-05-27 10:50:00|37092.43|37092.43|37098.52|37098.52|37102.82|37102.82|37081.29|37081.29|0
1653648900000|2022-05-27 10:55:00|37100.29|37100.29|37121.07|37121.07|37128.94|37128.94|37100.29|37100.29|0
1653649200000|2022-05-27 11:00:00|37112.46|37112.46|37103.85|37103.85|37116.77|37116.77|37103.85|37103.85|0
1653649500000|2022-05-27 11:05:00|37102.07|37102.07|37093.46|37093.46|37112.46|37112.46|37091.68|37091.68|0
1653649800000|2022-05-27 11:10:00|37089.15|37089.15|37065.84|37065.84|37089.15|37089.15|37046.84|37046.84|0
1653650100000|2022-05-27 11:15:00|37070.15|37070.15|37099.54|37099.54|37099.54|37099.54|37065.84|37065.84|0
1653650400000|2022-05-27 11:20:00|37089.15|37089.15|37072.68|37072.68|37091.68|37091.68|37072.68|37072.68|0
1653650700000|2022-05-27 11:25:00|37076.98|37076.98|37089.15|37089.15|37106.38|37106.38|37076.98|37076.98|0
1653651000000|2022-05-27 11:30:00|37087.37|37087.37|37091.68|37091.68|37100.29|37100.29|37087.37|37087.37|0
1653651300000|2022-05-27 11:35:00|37083.07|37083.07|37083.82|37083.82|37088.13|37088.13|37075.21|37075.21|0
1653651600000|2022-05-27 11:40:00|37091.68|37091.68|37119.3|37119.3|37119.3|37119.3|37087.37|37087.37|0
1653651900000|2022-05-27 11:45:00|37123.6|37123.6|37109.93|37109.93|37125.38|37125.38|37103.85|37103.85|0
1653652200000|2022-05-27 11:50:00|37118.55|37118.55|37103.85|37103.85|37122.85|37122.85|37101.32|37101.32|0
1653652500000|2022-05-27 11:55:00|37122.85|37122.85|37131.46|37131.46|37140.08|37140.08|37114.24|37114.24|0
1653652800000|2022-05-27 12:00:00|37129.69|37129.69|37036.45|37036.45|37129.69|37129.69|37036.45|37036.45|0
1653653100000|2022-05-27 12:05:00|37045.06|37045.06|37081.29|37081.29|37081.29|37081.29|37023.53|37023.53|0
1653653400000|2022-05-27 12:10:00|37085.6|37085.6|37062.29|37062.29|37094.21|37094.21|37049.37|37049.37|0
1653653700000|2022-05-27 12:15:00|37064.07|37064.07|37023.53|37023.53|37076.98|37076.98|37023.53|37023.53|0
1653654000000|2022-05-27 12:20:00|37014.92|37014.92|37025.31|37025.31|37025.31|37025.31|37006.3|37006.3|0
1653654300000|2022-05-27 12:25:00|37021|37021|37027.84|37027.84|37032.14|37032.14|37013.14|37013.14|0
1653654600000|2022-05-27 12:30:00|37023.53|37023.53|37116.77|37116.77|37116.77|37116.77|37023.53|37023.53|0
1653654900000|2022-05-27 12:35:00|37121.07|37121.07|37150.47|37150.47|37154.77|37154.77|37121.07|37121.07|0
1653655200000|2022-05-27 12:40:00|37146.91|37146.91|37158.33|37158.33|37161.61|37161.61|37140.08|37140.08|0
1653655500000|2022-05-27 12:45:00|37166.94|37166.94|37193.81|37193.81|37215.34|37215.34|37166.94|37166.94|0
1653655800000|2022-05-27 12:50:00|37195.58|37195.58|37186.22|37186.22|37205.97|37205.97|37182.66|37182.66|0
1653656100000|2022-05-27 12:55:00|37194.83|37194.83|37168.99|37168.99|37194.83|37194.83|37156.07|37156.07|0
1653656400000|2022-05-27 13:00:00|37173.3|37173.3|37126.41|37126.41|37177.6|37177.6|37126.41|37126.41|0
1653656700000|2022-05-27 13:05:00|37124.63|37124.63|37103.1|37103.1|37124.63|37124.63|37096.26|37096.26|0
1653657000000|2022-05-27 13:10:00|37101.32|37101.32|37125.38|37125.38|37125.38|37125.38|37101.32|37101.32|0
1653657300000|2022-05-27 13:15:00|37121.07|37121.07|37134.27|37134.27|37134.27|37134.27|37114.24|37114.24|0
1653657600000|2022-05-27 13:20:00|37138.57|37138.57|37151.49|37151.49|37151.49|37151.49|37138.57|37138.57|0
1653657900000|2022-05-27 13:25:00|37155.8|37155.8|37139.33|37139.33|37156.55|37156.55|37139.33|37139.33|0
1653658200000|2022-05-27 13:30:00|37143.63|37143.63|37132.49|37132.49|37143.63|37143.63|37085.87|37085.87|0
1653658500000|2022-05-27 13:35:00|37141.1|37141.1|37110.21|37110.21|37155.05|37155.05|37101.59|37101.59|0
1653658800000|2022-05-27 13:40:00|37097.29|37097.29|37097.29|37097.29|37101.59|37101.59|37059.28|37059.28|0
1653659100000|2022-05-27 13:45:00|37101.59|37101.59|37058.53|37058.53|37105.9|37105.9|37049.91|37049.91|0
1653659400000|2022-05-27 13:50:00|37062.83|37062.83|37075.75|37075.75|37088.67|37088.67|37054.22|37054.22|0
1653659700000|2022-05-27 13:55:00|37071.45|37071.45|37086.9|37086.9|37086.9|37086.9|37044.58|37044.58|0
1653660000000|2022-05-27 14:00:00|37091.2|37091.2|37077.53|37077.53|37102.62|37102.62|37068.92|37068.92|0
1653660300000|2022-05-27 14:05:00|37081.84|37081.84|37018.74|37018.74|37086.14|37086.14|37018.74|37018.74|0
1653660600000|2022-05-27 14:10:00|37023.05|37023.05|37032.69|37032.69|37035.22|37035.22|37000.77|37000.77|0
1653660900000|2022-05-27 14:15:00|37028.38|37028.38|37028.38|37028.38|37037|37037|37022.3|37022.3|0
1653661200000|2022-05-27 14:20:00|37032.69|37032.69|37006.1|37006.1|37037|37037|36995.71|36995.71|0
1653661500000|2022-05-27 14:25:00|37001.79|37001.79|36973.9|36973.9|37006.1|37006.1|36967.07|36967.07|0
1653661800000|2022-05-27 14:30:00|36972.12|36972.12|36940.2|36940.2|36976.43|36976.43|36928.04|36928.04|0
1653662100000|2022-05-27 14:35:00|36938.43|36938.43|36883.19|36883.19|36938.43|36938.43|36883.19|36883.19|0
1653662400000|2022-05-27 14:40:00|36878.89|36878.89|36943.76|36943.76|36952.37|36952.37|36878.89|36878.89|0
1653662700000|2022-05-27 14:45:00|36948.06|36948.06|36948.06|36948.06|36949.84|36949.84|36927.28|36927.28|0
1653663000000|2022-05-27 14:50:00|36952.37|36952.37|36964.54|36964.54|36968.84|36968.84|36952.37|36952.37|0
1653663300000|2022-05-27 14:55:00|36968.84|36968.84|37038.77|37038.77|37038.77|37038.77|36964.54|36964.54|0
1653663600000|2022-05-27 15:00:00|37043.08|37043.08|37005.82|37005.82|37056|37056|36992.91|36992.91|0
1653663900000|2022-05-27 15:05:00|37010.13|37010.13|36977.18|36977.18|37020.52|37020.52|36971.1|36971.1|0
1653664200000|2022-05-27 15:10:00|36981.49|36981.49|37003.02|37003.02|37003.02|37003.02|36969.32|36969.32|0
1653664500000|2022-05-27 15:15:00|37007.33|37007.33|37019.22|37019.22|37022.78|37022.78|37005.55|37005.55|0
1653664800000|2022-05-27 15:20:00|37021|37021|37006.3|37006.3|37021|37021|37002|37002|0
1653665100000|2022-05-27 15:25:00|37010.61|37010.61|37013.14|37013.14|37021.75|37021.75|36995.91|36995.91|0
1653894900000|2022-05-30 07:15:00|36914.3|36914.3|36851.96|36851.96|36922.16|36922.16|36851.96|36851.96|0
1653895200000|2022-05-30 07:20:00|36843.34|36843.34|36824.34|36824.34|36843.34|36843.34|36820.03|36820.03|0
1653895500000|2022-05-30 07:25:00|36828.65|36828.65|36754.14|36754.14|36858.79|36858.79|36754.14|36754.14|0
1653895800000|2022-05-30 07:30:00|36767.06|36767.06|36775.94|36775.94|36801.78|36801.78|36763.5|36763.5|0
1653896100000|2022-05-30 07:35:00|36771.64|36771.64|36731.1|36731.1|36771.64|36771.64|36731.1|36731.1|0
1653896400000|2022-05-30 07:40:00|36726.79|36726.79|36746.55|36746.55|36759.47|36759.47|36726.79|36726.79|0
1653896700000|2022-05-30 07:45:00|36744.77|36744.77|36788.86|36788.86|36788.86|36788.86|36744.77|36744.77|0
1653897000000|2022-05-30 07:50:00|36806.09|36806.09|36785.31|36785.31|36806.09|36806.09|36771.64|36771.64|0
1653897300000|2022-05-30 07:55:00|36776.7|36776.7|36807.87|36807.87|36807.87|36807.87|36772.39|36772.39|0
1653897600000|2022-05-30 08:00:00|36803.56|36803.56|36788.86|36788.86|36806.09|36806.09|36788.86|36788.86|0
1653897900000|2022-05-30 08:05:00|36797.48|36797.48|36807.87|36807.87|36807.87|36807.87|36797.48|36797.48|0
1653898200000|2022-05-30 08:10:00|36799.25|36799.25|36839.79|36839.79|36844.09|36844.09|36799.25|36799.25|0
1653898500000|2022-05-30 08:15:00|36835.48|36835.48|36775.94|36775.94|36839.79|36839.79|36767.33|36767.33|0
1653898800000|2022-05-30 08:20:00|36780.25|36780.25|36774.17|36774.17|36780.25|36780.25|36748.33|36748.33|0
1653899100000|2022-05-30 08:25:00|36778.47|36778.47|36778.47|36778.47|36782.78|36782.78|36763.78|36763.78|0
1653899400000|2022-05-30 08:30:00|36787.09|36787.09|36781|36781|36790.64|36790.64|36778.47|36778.47|0
1653899700000|2022-05-30 08:35:00|36785.31|36785.31|36781|36781|36793.92|36793.92|36781|36781|0
1653900000000|2022-05-30 08:40:00|36772.39|36772.39|36770.61|36770.61|36774.92|36774.92|36770.61|36770.61|0
1653900300000|2022-05-30 08:45:00|36768.83|36768.83|36748.05|36748.05|36768.83|36768.83|36743.75|36743.75|0
1653900600000|2022-05-30 08:50:00|36742.72|36742.72|36719.41|36719.41|36742.72|36742.72|36715.11|36715.11|0
1653900900000|2022-05-30 08:55:00|36717.64|36717.64|36686.74|36686.74|36717.64|36717.64|36676.35|36676.35|0
1653901200000|2022-05-30 09:00:00|36678.13|36678.13|36657.35|36657.35|36695.35|36695.35|36657.35|36657.35|0
1653901500000|2022-05-30 09:05:00|36655.57|36655.57|36717.91|36717.91|36717.91|36717.91|36655.57|36655.57|0
1653901800000|2022-05-30 09:10:00|36709.3|36709.3|36711.83|36711.83|36711.83|36711.83|36703.21|36703.21|0
1653902100000|2022-05-30 09:15:00|36713.6|36713.6|36699.66|36699.66|36713.6|36713.6|36686.74|36686.74|0
1653902400000|2022-05-30 09:20:00|36697.88|36697.88|36700.41|36700.41|36704.72|36704.72|36691.8|36691.8|0
1653902700000|2022-05-30 09:25:00|36691.8|36691.8|36611.48|36611.48|36691.8|36691.8|36609.7|36609.7|0
1653903000000|2022-05-30 09:30:00|36607.17|36607.17|36601.84|36601.84|36607.17|36607.17|36593.23|36593.23|0
1653903300000|2022-05-30 09:35:00|36597.53|36597.53|36626.93|36626.93|36626.93|36626.93|36597.53|36597.53|0
1653903600000|2022-05-30 09:40:00|36622.62|36622.62|36646.48|36646.48|36659.4|36659.4|36622.62|36622.62|0
1653903900000|2022-05-30 09:45:00|36633.56|36633.56|36619.61|36619.61|36646.48|36646.48|36619.61|36619.61|0
1653904200000|2022-05-30 09:50:00|36606.69|36606.69|36625.7|36625.7|36625.7|36625.7|36606.69|36606.69|0
1653904500000|2022-05-30 09:55:00|36621.39|36621.39|36615.31|36615.31|36621.39|36621.39|36614.55|36614.55|0
1653904800000|2022-05-30 10:00:00|36589.47|36589.47|36599.86|36599.86|36601.63|36601.63|36559.32|36559.32|0
1653905100000|2022-05-30 10:05:00|36612.78|36612.78|36591.24|36591.24|36612.78|36612.78|36591.24|36591.24|0
1653905400000|2022-05-30 10:10:00|36586.94|36586.94|36585.91|36585.91|36586.94|36586.94|36573.74|36573.74|0
1653905700000|2022-05-30 10:15:00|36587.69|36587.69|36592.75|36592.75|36598.83|36598.83|36585.91|36585.91|0
1653906000000|2022-05-30 10:20:00|36594.53|36594.53|36552.96|36552.96|36598.83|36598.83|36552.96|36552.96|0
1653906300000|2022-05-30 10:25:00|36544.35|36544.35|36479.48|36479.48|36544.35|36544.35|36475.17|36475.17|0
1653906600000|2022-05-30 10:30:00|36475.17|36475.17|36508.87|36508.87|36514.96|36514.96|36475.17|36475.17|0
1653906900000|2022-05-30 10:35:00|36500.26|36500.26|36533.21|36533.21|36537.52|36537.52|36498.48|36498.48|0
1653907200000|2022-05-30 10:40:00|36537.52|36537.52|36509.15|36509.15|36537.52|36537.52|36504.84|36504.84|0
1653907500000|2022-05-30 10:45:00|36513.45|36513.45|36529.93|36529.93|36529.93|36529.93|36504.84|36504.84|0
1653907800000|2022-05-30 10:50:00|36534.23|36534.23|36526.37|36526.37|36538.54|36538.54|36524.6|36524.6|0
1653908100000|2022-05-30 10:55:00|36524.6|36524.6|36535.74|36535.74|36539.29|36539.29|36515.98|36515.98|0
1653908400000|2022-05-30 11:00:00|36527.13|36527.13|36500.26|36500.26|36527.13|36527.13|36500.26|36500.26|0
1653908700000|2022-05-30 11:05:00|36495.96|36495.96|36484.81|36484.81|36502.04|36502.04|36484.81|36484.81|0
1653909000000|2022-05-30 11:10:00|36489.12|36489.12|36502.04|36502.04|36510.65|36510.65|36489.12|36489.12|0
1653909300000|2022-05-30 11:15:00|36497.73|36497.73|36515.98|36515.98|36515.98|36515.98|36497.73|36497.73|0
1653909600000|2022-05-30 11:20:00|36514.21|36514.21|36504.84|36504.84|36528.9|36528.9|36503.06|36503.06|0
1653909900000|2022-05-30 11:25:00|36491.92|36491.92|36421.72|36421.72|36491.92|36491.92|36421.72|36421.72|0
1653910200000|2022-05-30 11:30:00|36430.33|36430.33|36449.34|36449.34|36462.26|36462.26|36411.33|36411.33|0
1653910500000|2022-05-30 11:35:00|36440.72|36440.72|36455.69|36455.69|36481.53|36481.53|36440.72|36440.72|0
1653910800000|2022-05-30 11:40:00|36451.39|36451.39|36441|36441|36453.92|36453.92|36441|36441|0
1653911100000|2022-05-30 11:45:00|36436.69|36436.69|36366.01|36366.01|36436.69|36436.69|36366.01|36366.01|0
1653911400000|2022-05-30 11:50:00|36374.62|36374.62|36392.6|36392.6|36394.38|36394.38|36374.62|36374.62|0
1653911700000|2022-05-30 11:55:00|36396.91|36396.91|36373.32|36373.32|36396.91|36396.91|36369.77|36369.77|0
1653912000000|2022-05-30 12:00:00|36381.94|36381.94|36366.49|36366.49|36381.94|36381.94|36360.4|36360.4|0
1653912300000|2022-05-30 12:05:00|36370.79|36370.79|36346.73|36346.73|36370.79|36370.79|36346.73|36346.73|0
1653912600000|2022-05-30 12:10:00|36344.96|36344.96|36352.82|36352.82|36352.82|36352.82|36314.81|36314.81|0
1653912900000|2022-05-30 12:15:00|36354.59|36354.59|36333.06|36333.06|36363.21|36363.21|36331.28|36331.28|0
1653913200000|2022-05-30 12:20:00|36331.28|36331.28|36307.22|36307.22|36333.06|36333.06|36307.22|36307.22|0
1653913500000|2022-05-30 12:25:00|36320.14|36320.14|36281.38|36281.38|36320.14|36320.14|36281.38|36281.38|0
1653913800000|2022-05-30 12:30:00|36279.61|36279.61|36173.93|36173.93|36279.61|36279.61|36169.62|36169.62|0
1653914100000|2022-05-30 12:35:00|36161.01|36161.01|36148.36|36148.36|36171.67|36171.67|36135.17|36135.17|0
1653914400000|2022-05-30 12:40:00|36124.3|36124.3|36098.46|36098.46|36154.45|36154.45|36098.46|36098.46|0
1653914700000|2022-05-30 12:45:00|36107.07|36107.07|35972.27|35972.27|36119.99|36119.99|35972.27|35972.27|0
1653915000000|2022-05-30 12:50:00|35970.5|35970.5|35989.98|35989.98|35994.29|35994.29|35951.22|35951.22|0
1653915300000|2022-05-30 12:55:00|35994.29|35994.29|36030.79|36030.79|36030.79|36030.79|35994.29|35994.29|0
1653915600000|2022-05-30 13:00:00|36035.09|36035.09|36093.4|36093.4|36109.6|36109.6|36035.09|36035.09|0
1653915900000|2022-05-30 13:05:00|36097.71|36097.71|36108.1|36108.1|36108.1|36108.1|36087.32|36087.32|0
1653916200000|2022-05-30 13:10:00|36103.79|36103.79|36104.54|36104.54|36106.32|36106.32|36091.63|36091.63|0
1653916500000|2022-05-30 13:15:00|36108.85|36108.85|36120.27|36120.27|36128.88|36128.88|36100.24|36100.24|0
1653916800000|2022-05-30 13:20:00|36111.65|36111.65|36124.3|36124.3|36126.08|36126.08|36111.65|36111.65|0
1653917100000|2022-05-30 13:25:00|36119.99|36119.99|36078.43|36078.43|36119.99|36119.99|36078.43|36078.43|0
1653917400000|2022-05-30 13:30:00|36081.99|36081.99|36022.45|36022.45|36094.15|36094.15|36022.45|36022.45|0
1653917700000|2022-05-30 13:35:00|36026.76|36026.76|36031.81|36031.81|36043.98|36043.98|36020.67|36020.67|0
1653918000000|2022-05-30 13:40:00|36030.04|36030.04|35980.14|35980.14|36042.2|36042.2|35980.14|35980.14|0
1653918300000|2022-05-30 13:45:00|35976.58|35976.58|36037.9|36037.9|36042.2|36042.2|35976.58|35976.58|0
1653918600000|2022-05-30 13:50:00|36042.2|36042.2|36033.59|36033.59|36080.96|36080.96|36033.59|36033.59|0
1653918900000|2022-05-30 13:55:00|36037.9|36037.9|36023.2|36023.2|36050.82|36050.82|36023.2|36023.2|0
1653919200000|2022-05-30 14:00:00|36021.42|36021.42|36067.29|36067.29|36075.9|36075.9|36021.42|36021.42|0
1653919500000|2022-05-30 14:05:00|36062.98|36062.98|36075.15|36075.15|36088.82|36088.82|36058.68|36058.68|0
1653919800000|2022-05-30 14:10:00|36083.76|36083.76|36145.08|36145.08|36180.56|36180.56|36083.76|36083.76|0
1653920100000|2022-05-30 14:15:00|36136.47|36136.47|36187.67|36187.67|36187.67|36187.67|36133.94|36133.94|0
1653920400000|2022-05-30 14:20:00|36191.97|36191.97|36149.66|36149.66|36191.97|36191.97|36149.66|36149.66|0
1653920700000|2022-05-30 14:25:00|36153.97|36153.97|36087.05|36087.05|36162.58|36162.58|36085.27|36085.27|0
1653921000000|2022-05-30 14:30:00|36082.74|36082.74|36080.69|36080.69|36087.05|36087.05|36053.07|36053.07|0
1653921300000|2022-05-30 14:35:00|36076.38|36076.38|36053.83|36053.83|36076.38|36076.38|36048.77|36048.77|0
1653921600000|2022-05-30 14:40:00|36049.52|36049.52|35975.28|35975.28|36051.3|36051.3|35975.28|35975.28|0
1653921900000|2022-05-30 14:45:00|35970.98|35970.98|35946.64|35946.64|35970.98|35970.98|35930.17|35930.17|0
1653922200000|2022-05-30 14:50:00|35951.97|35951.97|35995.31|35995.31|36002.15|36002.15|35951.97|35951.97|0
1653922500000|2022-05-30 14:55:00|35997.09|35997.09|35992.78|35992.78|36003.17|36003.17|35992.78|35992.78|0
1653922800000|2022-05-30 15:00:00|35997.09|35997.09|36008.23|36008.23|36052.32|36052.32|35997.09|35997.09|0
1653923100000|2022-05-30 15:05:00|36003.92|36003.92|35995.31|35995.31|36028.26|36028.26|35978.84|35978.84|0
1653923400000|2022-05-30 15:10:00|35999.62|35999.62|36004.68|36004.68|36006.45|36006.45|35984.92|35984.92|0
1653923700000|2022-05-30 15:15:00|36000.37|36000.37|35988.2|35988.2|36008.98|36008.98|35988.2|35988.2|0
1653924000000|2022-05-30 15:20:00|35983.9|35983.9|36040.43|36040.43|36044.73|36044.73|35983.9|35983.9|0
1653924300000|2022-05-30 15:25:00|36044.73|36044.73|36043.23|36043.23|36080.21|36080.21|36034.34|36034.34|0
1653981300000|2022-05-31 07:15:00|36562.12|36562.12|36657.89|36657.89|36680.18|36680.18|36562.12|36562.12|0
1653981600000|2022-05-31 07:20:00|36653.58|36653.58|36744.84|36744.84|36746.62|36746.62|36617.36|36617.36|0
1653981900000|2022-05-31 07:25:00|36751.95|36751.95|36834.04|36834.04|36838.35|36838.35|36739.03|36739.03|0
1653982200000|2022-05-31 07:30:00|36825.43|36825.43|36804.11|36804.11|36829.74|36829.74|36691.86|36691.86|0
1653982500000|2022-05-31 07:35:00|36791.19|36791.19|36752.43|36752.43|36795.49|36795.49|36743.81|36743.81|0
1653982800000|2022-05-31 07:40:00|36739.51|36739.51|36699.72|36699.72|36739.51|36739.51|36699.72|36699.72|0
1653983100000|2022-05-31 07:45:00|36712.64|36712.64|36768.9|36768.9|36773.21|36773.21|36704.03|36704.03|0
1653983400000|2022-05-31 07:50:00|36773.21|36773.21|36719.75|36719.75|36794.74|36794.74|36700.75|36700.75|0
1653983700000|2022-05-31 07:55:00|36715.45|36715.45|36702.53|36702.53|36749.9|36749.9|36677.44|36677.44|0
1653984000000|2022-05-31 08:00:00|36706.08|36706.08|36803.63|36803.63|36803.63|36803.63|36706.08|36706.08|0
1653984300000|2022-05-31 08:05:00|36799.32|36799.32|36756.25|36756.25|36807.93|36807.93|36751.95|36751.95|0
1653984600000|2022-05-31 08:10:00|36754.48|36754.48|36698.22|36698.22|36782.85|36782.85|36698.22|36698.22|0
1653984900000|2022-05-31 08:15:00|36701.77|36701.77|36676.69|36676.69|36701.77|36701.77|36676.69|36676.69|0
1653985200000|2022-05-31 08:20:00|36672.38|36672.38|36665.55|36665.55|36672.38|36672.38|36655.16|36655.16|0
1653985500000|2022-05-31 08:25:00|36687.08|36687.08|36763.09|36763.09|36763.09|36763.09|36687.08|36687.08|0
1653985800000|2022-05-31 08:30:00|36764.87|36764.87|36856.6|36856.6|36869.52|36869.52|36750.17|36750.17|0
1653986100000|2022-05-31 08:35:00|36843.68|36843.68|36873.08|36873.08|36877.38|36877.38|36842.66|36842.66|0
1653986400000|2022-05-31 08:40:00|36868.77|36868.77|36840.13|36840.13|36879.91|36879.91|36822.9|36822.9|0
1653986700000|2022-05-31 08:45:00|36835.82|36835.82|36824.68|36824.68|36840.4|36840.4|36820.37|36820.37|0
1653987000000|2022-05-31 08:50:00|36837.6|36837.6|36831.52|36831.52|36873.83|36873.83|36831.52|36831.52|0
1653987300000|2022-05-31 08:55:00|36829.74|36829.74|36786.4|36786.4|36836.57|36836.57|36778.54|36778.54|0
1653987600000|2022-05-31 09:00:00|36771.7|36771.7|36679.22|36679.22|36780.32|36780.32|36679.22|36679.22|0
1653987900000|2022-05-31 09:05:00|36675.66|36675.66|36675.66|36675.66|36684.28|36684.28|36658.44|36658.44|0
1653988200000|2022-05-31 09:10:00|36689.61|36689.61|36639.16|36639.16|36698.22|36698.22|36639.16|36639.16|0
1653988500000|2022-05-31 09:15:00|36643.47|36643.47|36654.88|36654.88|36689.33|36689.33|36643.47|36643.47|0
1653988800000|2022-05-31 09:20:00|36663.5|36663.5|36677.17|36677.17|36681.47|36681.47|36655.63|36655.63|0
1653989100000|2022-05-31 09:25:00|36675.39|36675.39|36633.08|36633.08|36675.39|36675.39|36620.91|36620.91|0
1653989400000|2022-05-31 09:30:00|36615.85|36615.85|36590.76|36590.76|36615.85|36615.85|36577.85|36577.85|0
1653989700000|2022-05-31 09:35:00|36612.3|36612.3|36602.93|36602.93|36645.24|36645.24|36592.54|36592.54|0
1653990000000|2022-05-31 09:40:00|36594.32|36594.32|36569.98|36569.98|36594.32|36594.32|36565.68|36565.68|0
1653990300000|2022-05-31 09:45:00|36574.29|36574.29|36593.29|36593.29|36606.21|36606.21|36552.76|36552.76|0
1653990600000|2022-05-31 09:50:00|36584.68|36584.68|36605.46|36605.46|36614.07|36614.07|36571.76|36571.76|0
1653990900000|2022-05-31 09:55:00|36609.77|36609.77|36625.22|36625.22|36625.22|36625.22|36604.44|36604.44|0
1653991200000|2022-05-31 10:00:00|36629.52|36629.52|36656.39|36656.39|36656.39|36656.39|36620.91|36620.91|0
1653991500000|2022-05-31 10:05:00|36652.08|36652.08|36639.91|36639.91|36656.39|36656.39|36639.91|36639.91|0
1653991800000|2022-05-31 10:10:00|36644.22|36644.22|36619.13|36619.13|36644.22|36644.22|36614.83|36614.83|0
1653992100000|2022-05-31 10:15:00|36614.83|36614.83|36619.13|36619.13|36623.44|36623.44|36606.21|36606.21|0
1653992400000|2022-05-31 10:20:00|36610.52|36610.52|36601.63|36601.63|36618.11|36618.11|36592.27|36592.27|0
1653992700000|2022-05-31 10:25:00|36614.55|36614.55|36622.41|36622.41|36626.72|36626.72|36600.88|36600.88|0
1653993000000|2022-05-31 10:30:00|36618.11|36618.11|36605.19|36605.19|36618.11|36618.11|36600.88|36600.88|0
1653993300000|2022-05-31 10:35:00|36596.58|36596.58|36632.8|36632.8|36645.72|36645.72|36596.58|36596.58|0
1653993600000|2022-05-31 10:40:00|36628.5|36628.5|36640.67|36640.67|36649.28|36649.28|36615.58|36615.58|0
1653993900000|2022-05-31 10:45:00|36644.97|36644.97|36640.67|36640.67|36644.97|36644.97|36617.36|36617.36|0
1653994200000|2022-05-31 10:50:00|36636.36|36636.36|36637.11|36637.11|36644.97|36644.97|36632.8|36632.8|0
1653994500000|2022-05-31 10:55:00|36641.42|36641.42|36618.11|36618.11|36641.42|36641.42|36618.11|36618.11|0
1653994800000|2022-05-31 11:00:00|36616.33|36616.33|36633.56|36633.56|36633.56|36633.56|36614.55|36614.55|0
1653995100000|2022-05-31 11:05:00|36637.86|36637.86|36649.01|36649.01|36653.31|36653.31|36629.25|36629.25|0
1653995400000|2022-05-31 11:10:00|36644.7|36644.7|36634.31|36634.31|36653.31|36653.31|36634.31|36634.31|0
1653995700000|2022-05-31 11:15:00|36638.61|36638.61|36644.7|36644.7|36644.7|36644.7|36625.7|36625.7|0
1653996000000|2022-05-31 11:20:00|36649.01|36649.01|36644.7|36644.7|36663.7|36663.7|36640.39|36640.39|0
1653996300000|2022-05-31 11:25:00|36640.39|36640.39|36636.09|36636.09|36649.01|36649.01|36636.09|36636.09|0
1653996600000|2022-05-31 11:30:00|36631.78|36631.78|36643.95|36643.95|36643.95|36643.95|36631.78|36631.78|0
1653996900000|2022-05-31 11:35:00|36642.17|36642.17|36642.17|36642.17|36648.25|36648.25|36642.17|36642.17|0
1653997200000|2022-05-31 11:40:00|36637.86|36637.86|36620.64|36620.64|36637.86|36637.86|36620.64|36620.64|0
1653997500000|2022-05-31 11:45:00|36618.86|36618.86|36631.03|36631.03|36631.03|36631.03|36618.86|36618.86|0
1653997800000|2022-05-31 11:50:00|36632.8|36632.8|36653.86|36653.86|36658.16|36658.16|36632.8|36632.8|0
1653998100000|2022-05-31 11:55:00|36658.16|36658.16|36655.63|36655.63|36664.25|36664.25|36647.02|36647.02|0
1653998400000|2022-05-31 12:00:00|36650.3|36650.3|36635.61|36635.61|36650.3|36650.3|36635.61|36635.61|0
1653998700000|2022-05-31 12:05:00|36626.99|36626.99|36620.91|36620.91|36631.3|36631.3|36608.74|36608.74|0
1653999000000|2022-05-31 12:10:00|36625.22|36625.22|36626.24|36626.24|36626.99|36626.99|36622.69|36622.69|0
1653999300000|2022-05-31 12:15:00|36630.55|36630.55|36640.94|36640.94|36640.94|36640.94|36630.55|36630.55|0
1653999600000|2022-05-31 12:20:00|36636.63|36636.63|36672.11|36672.11|36672.11|36672.11|36630.55|36630.55|0
1653999900000|2022-05-31 12:25:00|36673.89|36673.89|36679.97|36679.97|36694.67|36694.67|36665.27|36665.27|0
1654000200000|2022-05-31 12:30:00|36678.19|36678.19|36659.94|36659.94|36678.19|36678.19|36645.24|36645.24|0
1654000500000|2022-05-31 12:35:00|36668.55|36668.55|36658.16|36658.16|36668.55|36668.55|36649.55|36649.55|0
1654000800000|2022-05-31 12:40:00|36656.39|36656.39|36660.69|36660.69|36662.47|36662.47|36647.77|36647.77|0
1654001100000|2022-05-31 12:45:00|36662.47|36662.47|36666.78|36666.78|36679.7|36679.7|36658.16|36658.16|0
1654001400000|2022-05-31 12:50:00|36671.08|36671.08|36670.33|36670.33|36675.39|36675.39|36658.16|36658.16|0
1654001700000|2022-05-31 12:55:00|36668.55|36668.55|36659.94|36659.94|36668.55|36668.55|36653.86|36653.86|0
1654002000000|2022-05-31 13:00:00|36651.33|36651.33|36656.39|36656.39|36666.78|36666.78|36649.55|36649.55|0
1654002300000|2022-05-31 13:05:00|36665|36665|36646.75|36646.75|36669.31|36669.31|36646.75|36646.75|0
1654002600000|2022-05-31 13:10:00|36655.36|36655.36|36656.11|36656.11|36673.34|36673.34|36650.03|36650.03|0
1654002900000|2022-05-31 13:15:00|36660.42|36660.42|36674.36|36674.36|36674.36|36674.36|36659.67|36659.67|0
1654003200000|2022-05-31 13:20:00|36670.06|36670.06|36682.98|36682.98|36691.59|36691.59|36665.75|36665.75|0
1654003500000|2022-05-31 13:25:00|36687.28|36687.28|36708.82|36708.82|36708.82|36708.82|36661.45|36661.45|0
1654003800000|2022-05-31 13:30:00|36704.51|36704.51|36681.47|36681.47|36776.22|36776.22|36681.47|36681.47|0
1654004100000|2022-05-31 13:35:00|36679.7|36679.7|36647.77|36647.77|36684|36684|36603.68|36603.68|0
1654004400000|2022-05-31 13:40:00|36652.08|36652.08|36619.13|36619.13|36656.39|36656.39|36614.83|36614.83|0
1654004700000|2022-05-31 13:45:00|36636.36|36636.36|36625.97|36625.97|36640.67|36640.67|36589.74|36589.74|0
1654005000000|2022-05-31 13:50:00|36624.19|36624.19|36651.06|36651.06|36651.06|36651.06|36615.58|36615.58|0
1654005300000|2022-05-31 13:55:00|36652.83|36652.83|36602.66|36602.66|36665.75|36665.75|36602.66|36602.66|0
1654005600000|2022-05-31 14:00:00|36606.97|36606.97|36591.24|36591.24|36620.64|36620.64|36591.24|36591.24|0
1654005900000|2022-05-31 14:05:00|36586.94|36586.94|36631.03|36631.03|36637.86|36637.86|36586.94|36586.94|0
1654006200000|2022-05-31 14:10:00|36626.72|36626.72|36586.94|36586.94|36626.72|36626.72|36572.24|36572.24|0
1654006500000|2022-05-31 14:15:00|36582.63|36582.63|36598.08|36598.08|36598.08|36598.08|36569.71|36569.71|0
1654006800000|2022-05-31 14:20:00|36593.77|36593.77|36608.47|36608.47|36623.17|36623.17|36593.77|36593.77|0
1654007100000|2022-05-31 14:25:00|36604.16|36604.16|36584.41|36584.41|36624.94|36624.94|36584.41|36584.41|0
1654007400000|2022-05-31 14:30:00|36597.33|36597.33|36568.69|36568.69|36607.72|36607.72|36564.38|36564.38|0
1654007700000|2022-05-31 14:35:00|36564.38|36564.38|36541.07|36541.07|36568.69|36568.69|36528.15|36528.15|0
1654008000000|2022-05-31 14:40:00|36545.38|36545.38|36508.12|36508.12|36561.85|36561.85|36503.82|36503.82|0
1654008300000|2022-05-31 14:45:00|36503.82|36503.82|36498.48|36498.48|36521.04|36521.04|36483.79|36483.79|0
1654008600000|2022-05-31 14:50:00|36507.1|36507.1|36533.96|36533.96|36559.05|36559.05|36507.1|36507.1|0
1654008900000|2022-05-31 14:55:00|36538.27|36538.27|36571.97|36571.97|36576.27|36576.27|36538.27|36538.27|0
1654009200000|2022-05-31 15:00:00|36573.74|36573.74|36560.55|36560.55|36573.74|36573.74|36533.96|36533.96|0
1654009500000|2022-05-31 15:05:00|36558.78|36558.78|36516.46|36516.46|36560.55|36560.55|36506.07|36506.07|0
1654009800000|2022-05-31 15:10:00|36512.16|36512.16|36494.93|36494.93|36520.77|36520.77|36494.93|36494.93|0
1654010100000|2022-05-31 15:15:00|36499.24|36499.24|36470.87|36470.87|36499.24|36499.24|36466.56|36466.56|0
1654010400000|2022-05-31 15:20:00|36466.56|36466.56|36465.81|36465.81|36484.81|36484.81|36461.5|36461.5|0
1654010700000|2022-05-31 15:25:00|36470.12|36470.12|36430.33|36430.33|36480.51|36480.51|36411.33|36411.33|0
1654067700000|2022-06-01 07:15:00|36904.31|36904.31|36919.01|36919.01|36951.96|36951.96|36900.01|36900.01|0
1654068000000|2022-06-01 07:20:00|36931.18|36931.18|36864.26|36864.26|36985.66|36985.66|36864.26|36864.26|0
1654068300000|2022-06-01 07:25:00|36866.03|36866.03|36876.42|36876.42|36876.42|36876.42|36841.7|36841.7|0
1654068600000|2022-06-01 07:30:00|36880.73|36880.73|36884.01|36884.01|36904.04|36904.04|36857.42|36857.42|0
1654068900000|2022-06-01 07:35:00|36888.32|36888.32|36928.1|36928.1|36940.27|36940.27|36886.54|36886.54|0
1654069200000|2022-06-01 07:40:00|36926.32|36926.32|37005.89|37005.89|37005.89|37005.89|36922.77|36922.77|0
1654069500000|2022-06-01 07:45:00|37014.5|37014.5|37022.84|37022.84|37029.95|37029.95|36989.14|36989.14|0
1654069800000|2022-06-01 07:50:00|37031.46|37031.46|37033.23|37033.23|37044.38|37044.38|37016.76|37016.76|0
1654070100000|2022-06-01 07:55:00|37054.77|37054.77|37083.41|37083.41|37096.33|37096.33|37054.77|37054.77|0
1654070400000|2022-06-01 08:00:00|37070.49|37070.49|37043.62|37043.62|37113.55|37113.55|37043.62|37043.62|0
1654070700000|2022-06-01 08:05:00|37035.01|37035.01|37024.14|37024.14|37035.01|37035.01|36974.45|36974.45|0
1654071000000|2022-06-01 08:10:00|37032.76|37032.76|37075.07|37075.07|37092.29|37092.29|37032.76|37032.76|0
1654071300000|2022-06-01 08:15:00|37083.68|37083.68|37137.89|37137.89|37137.89|37137.89|37083.68|37083.68|0
1654071600000|2022-06-01 08:20:00|37139.67|37139.67|37182.73|37182.73|37182.73|37182.73|37139.67|37139.67|0
1654071900000|2022-06-01 08:25:00|37169.81|37169.81|37180.95|37180.95|37187.04|37187.04|37166.26|37166.26|0
1654072200000|2022-06-01 08:30:00|37187.04|37187.04|37181.98|37181.98|37200.23|37200.23|37181.98|37181.98|0
1654072500000|2022-06-01 08:35:00|37190.59|37190.59|37241.52|37241.52|37248.35|37248.35|37183.76|37183.76|0
1654072800000|2022-06-01 08:40:00|37245.82|37245.82|37222.51|37222.51|37267.36|37267.36|37218.21|37218.21|0
1654073100000|2022-06-01 08:45:00|37226.82|37226.82|37221.49|37221.49|37226.82|37226.82|37196.67|37196.67|0
1654073400000|2022-06-01 08:50:00|37219.71|37219.71|37256.97|37256.97|37263.05|37263.05|37211.1|37211.1|0
1654073700000|2022-06-01 08:55:00|37262.3|37262.3|37268.93|37268.93|37287.93|37287.93|37243.29|37243.29|0
1654074000000|2022-06-01 09:00:00|37273.23|37273.23|37238.78|37238.78|37277.54|37277.54|37237|37237|0
1654074300000|2022-06-01 09:05:00|37247.39|37247.39|37238.51|37238.51|37268.93|37268.93|37235.98|37235.98|0
1654074600000|2022-06-01 09:10:00|37225.59|37225.59|37185.81|37185.81|37229.9|37229.9|37185.81|37185.81|0
1654074900000|2022-06-01 09:15:00|37184.03|37184.03|37201.25|37201.25|37205.83|37205.83|37184.03|37184.03|0
1654075200000|2022-06-01 09:20:00|37209.87|37209.87|37222.03|37222.03|37222.03|37222.03|37203.78|37203.78|0
1654075500000|2022-06-01 09:25:00|37223.81|37223.81|37197.7|37197.7|37225.59|37225.59|37197.7|37197.7|0
1654075800000|2022-06-01 09:30:00|37199.48|37199.48|37218.48|37218.48|37218.48|37218.48|37199.48|37199.48|0
1654076100000|2022-06-01 09:35:00|37222.79|37222.79|37211.64|37211.64|37229.62|37229.62|37211.64|37211.64|0
1654076400000|2022-06-01 09:40:00|37207.34|37207.34|37243.84|37243.84|37243.84|37243.84|37207.34|37207.34|0
1654076700000|2022-06-01 09:45:00|37249.92|37249.92|37254.23|37254.23|37267.15|37267.15|37248.15|37248.15|0
1654077000000|2022-06-01 09:50:00|37258.54|37258.54|37250.68|37250.68|37262.84|37262.84|37246.37|37246.37|0
1654077300000|2022-06-01 09:55:00|37252.45|37252.45|37223.54|37223.54|37267.15|37267.15|37218.48|37218.48|0
1654077600000|2022-06-01 10:00:00|37214.93|37214.93|37168.03|37168.03|37214.93|37214.93|37168.03|37168.03|0
1654077900000|2022-06-01 10:05:00|37172.34|37172.34|37199.2|37199.2|37203.51|37203.51|37159.42|37159.42|0
1654078200000|2022-06-01 10:10:00|37194.9|37194.9|37224.29|37224.29|37237.21|37237.21|37194.9|37194.9|0
1654078500000|2022-06-01 10:15:00|37220.74|37220.74|37200.71|37200.71|37220.74|37220.74|37189.57|37189.57|0
1654078800000|2022-06-01 10:20:00|37192.1|37192.1|37184.23|37184.23|37194.62|37194.62|37179.93|37179.93|0
1654079100000|2022-06-01 10:25:00|37175.62|37175.62|37140.14|37140.14|37175.62|37175.62|37140.14|37140.14|0
1654079400000|2022-06-01 10:30:00|37135.84|37135.84|37119.36|37119.36|37140.14|37140.14|37115.06|37115.06|0
1654079700000|2022-06-01 10:35:00|37115.06|37115.06|37098.58|37098.58|37117.59|37117.59|37081.36|37081.36|0
1654080000000|2022-06-01 10:40:00|37096.05|37096.05|37042.33|37042.33|37102.14|37102.14|37038.02|37038.02|0
1654080300000|2022-06-01 10:45:00|37033.71|37033.71|37036.24|37036.24|37042.33|37042.33|37016.21|37016.21|0
1654080600000|2022-06-01 10:50:00|37031.94|37031.94|37063.86|37063.86|37063.86|37063.86|37031.94|37031.94|0
1654080900000|2022-06-01 10:55:00|37057.78|37057.78|37044.86|37044.86|37063.86|37063.86|37043.08|37043.08|0
1654081200000|2022-06-01 11:00:00|37032.69|37032.69|37040.55|37040.55|37040.55|37040.55|37013.69|37013.69|0
1654081500000|2022-06-01 11:05:00|37036.24|37036.24|37017.24|37017.24|37046.63|37046.63|37015.46|37015.46|0
1654081800000|2022-06-01 11:10:00|37019.02|37019.02|37057.3|37057.3|37057.3|37057.3|37014.71|37014.71|0
1654082100000|2022-06-01 11:15:00|37061.6|37061.6|37068.44|37068.44|37078.83|37078.83|37052.99|37052.99|0
1654082400000|2022-06-01 11:20:00|37066.66|37066.66|37059.83|37059.83|37066.66|37066.66|37056.27|37056.27|0
1654082700000|2022-06-01 11:25:00|37061.6|37061.6|37080.61|37080.61|37081.63|37081.63|37061.6|37061.6|0
1654083000000|2022-06-01 11:30:00|37087.71|37087.71|37065.91|37065.91|37087.71|37087.71|37064.13|37064.13|0
1654083300000|2022-06-01 11:35:00|37067.69|37067.69|37054.49|37054.49|37082.38|37082.38|37054.49|37054.49|0
1654083600000|2022-06-01 11:40:00|37069.19|37069.19|37057.02|37057.02|37072.75|37072.75|37057.02|37057.02|0
1654083900000|2022-06-01 11:45:00|37058.8|37058.8|37075.27|37075.27|37077.05|37077.05|37058.8|37058.8|0
1654084200000|2022-06-01 11:50:00|37070.97|37070.97|37075.27|37075.27|37075.27|37075.27|37060.58|37060.58|0
1654084500000|2022-06-01 11:55:00|37079.58|37079.58|37097.83|37097.83|37097.83|37097.83|37077.8|37077.8|0
1654084800000|2022-06-01 12:00:00|37093.53|37093.53|37136.86|37136.86|37136.86|37136.86|37093.53|37093.53|0
1654085100000|2022-06-01 12:05:00|37141.17|37141.17|37162.22|37162.22|37193.39|37193.39|37141.17|37141.17|0
1654085400000|2022-06-01 12:10:00|37166.53|37166.53|37139.39|37139.39|37166.53|37166.53|37136.86|37136.86|0
1654085700000|2022-06-01 12:15:00|37137.62|37137.62|37174.87|37174.87|37174.87|37174.87|37133.31|37133.31|0
1654086000000|2022-06-01 12:20:00|37179.18|37179.18|37164.48|37164.48|37179.18|37179.18|37160.17|37160.17|0
1654086300000|2022-06-01 12:25:00|37168.79|37168.79|37190.32|37190.32|37198.18|37198.18|37168.79|37168.79|0
1654086600000|2022-06-01 12:30:00|37188.54|37188.54|37181.71|37181.71|37190.32|37190.32|37175.62|37175.62|0
1654086900000|2022-06-01 12:35:00|37177.4|37177.4|37186.01|37186.01|37186.01|37186.01|37171.32|37171.32|0
1654087200000|2022-06-01 12:40:00|37184.23|37184.23|37184.23|37184.23|37192.85|37192.85|37184.23|37184.23|0
1654087500000|2022-06-01 12:45:00|37192.85|37192.85|37175.62|37175.62|37198.93|37198.93|37175.62|37175.62|0
1654087800000|2022-06-01 12:50:00|37184.23|37184.23|37182.73|37182.73|37200.98|37200.98|37174.12|37174.12|0
1654088100000|2022-06-01 12:55:00|37191.34|37191.34|37180.95|37180.95|37191.34|37191.34|37172.34|37172.34|0
1654088400000|2022-06-01 13:00:00|37176.65|37176.65|37123.19|37123.19|37176.65|37176.65|37123.19|37123.19|0
1654088700000|2022-06-01 13:05:00|37114.58|37114.58|37111.78|37111.78|37123.19|37123.19|37103.16|37103.16|0
1654089000000|2022-06-01 13:10:00|37110|37110|37063.11|37063.11|37112.53|37112.53|37063.11|37063.11|0
1654089300000|2022-06-01 13:15:00|37058.8|37058.8|36968.84|36968.84|37058.8|37058.8|36968.84|36968.84|0
1654089600000|2022-06-01 13:20:00|36973.15|36973.15|36998.24|36998.24|36998.24|36998.24|36973.15|36973.15|0
1654089900000|2022-06-01 13:25:00|37002.54|37002.54|36937.95|36937.95|37004.32|37004.32|36937.95|36937.95|0
1654090200000|2022-06-01 13:30:00|36929.33|36929.33|36860.7|36860.7|36940.75|36940.75|36850.31|36850.31|0
1654090500000|2022-06-01 13:35:00|36852.09|36852.09|36860.16|36860.16|36877.66|36877.66|36819.89|36819.89|0
1654090800000|2022-06-01 13:40:00|36861.93|36861.93|36773.48|36773.48|36861.93|36861.93|36750.17|36750.17|0
1654091100000|2022-06-01 13:45:00|36769.17|36769.17|36768.42|36768.42|36788.18|36788.18|36756.25|36756.25|0
1654091400000|2022-06-01 13:50:00|36772.73|36772.73|36779.56|36779.56|36800.34|36800.34|36768.42|36768.42|0
1654091700000|2022-06-01 13:55:00|36783.87|36783.87|36820.1|36820.1|36828.71|36828.71|36783.87|36783.87|0
1654092000000|2022-06-01 14:00:00|36828.71|36828.71|36910.81|36910.81|36910.81|36910.81|36811.49|36811.49|0
1654092300000|2022-06-01 14:05:00|36906.5|36906.5|36928.31|36928.31|36934.39|36934.39|36896.86|36896.86|0
1654092600000|2022-06-01 14:10:00|36919.7|36919.7|36937.67|36937.67|36967.07|36967.07|36916.14|36916.14|0
1654092900000|2022-06-01 14:15:00|36933.37|36933.37|36936.92|36936.92|36937.67|36937.67|36913.61|36913.61|0
1654093200000|2022-06-01 14:20:00|36935.14|36935.14|36924.75|36924.75|36952.37|36952.37|36918.67|36918.67|0
1654093500000|2022-06-01 14:25:00|36920.45|36920.45|36883.19|36883.19|36940.2|36940.2|36878.89|36878.89|0
1654093800000|2022-06-01 14:30:00|36887.5|36887.5|36890.3|36890.3|36922.22|36922.22|36883.19|36883.19|0
1654094100000|2022-06-01 14:35:00|36886.75|36886.75|36897.62|36897.62|36912.31|36912.31|36870|36870|0
1654094400000|2022-06-01 14:40:00|36893.31|36893.31|36852.77|36852.77|36898.37|36898.37|36848.47|36848.47|0
1654094700000|2022-06-01 14:45:00|36848.47|36848.47|36838.83|36838.83|36862.14|36862.14|36821.6|36821.6|0
1654095000000|2022-06-01 14:50:00|36837.05|36837.05|36876.84|36876.84|36878.61|36878.61|36837.05|36837.05|0
1654095300000|2022-06-01 14:55:00|36872.53|36872.53|36940.68|36940.68|36940.68|36940.68|36868.22|36868.22|0
1654095600000|2022-06-01 15:00:00|36932.07|36932.07|36884.42|36884.42|36945.74|36945.74|36880.12|36880.12|0
1654095900000|2022-06-01 15:05:00|36882.65|36882.65|36875.81|36875.81|36890.51|36890.51|36864.4|36864.4|0
1654096200000|2022-06-01 15:10:00|36884.42|36884.42|36876.56|36876.56|36888.73|36888.73|36871.5|36871.5|0
1654096500000|2022-06-01 15:15:00|36878.34|36878.34|36882.65|36882.65|36904.18|36904.18|36867.95|36867.95|0
1654096800000|2022-06-01 15:20:00|36878.34|36878.34|36896.32|36896.32|36905.96|36905.96|36873.01|36873.01|0
1654097100000|2022-06-01 15:25:00|36898.1|36898.1|36872.53|36872.53|36902.4|36902.4|36854.28|36854.28|0
1654499700000|2022-06-06 07:15:00|36768.15|36768.15|36777.79|36777.79|36826.94|36826.94|36755.23|36755.23|0
1654500000000|2022-06-06 07:20:00|36792.48|36792.48|36751.95|36751.95|36811.49|36811.49|36751.95|36751.95|0
1654500300000|2022-06-06 07:25:00|36750.17|36750.17|36714.69|36714.69|36750.17|36750.17|36703.55|36703.55|0
1654500600000|2022-06-06 07:30:00|36727.61|36727.61|36784.9|36784.9|36784.9|36784.9|36727.61|36727.61|0
1654500900000|2022-06-06 07:35:00|36786.67|36786.67|36876.15|36876.15|36880.46|36880.46|36786.67|36786.67|0
1654501200000|2022-06-06 07:40:00|36880.46|36880.46|36889.82|36889.82|36910.6|36910.6|36876.9|36876.9|0
1654501500000|2022-06-06 07:45:00|36891.6|36891.6|36925.3|36925.3|36933.91|36933.91|36889.82|36889.82|0
1654501800000|2022-06-06 07:50:00|36923.52|36923.52|36872.6|36872.6|36929.61|36929.61|36872.6|36872.6|0
1654502100000|2022-06-06 07:55:00|36870.82|36870.82|36888.32|36888.32|36935.69|36935.69|36870.82|36870.82|0
1654502400000|2022-06-06 08:00:00|36871.09|36871.09|36885.79|36885.79|36896.18|36896.18|36871.09|36871.09|0
1654502700000|2022-06-06 08:05:00|36887.57|36887.57|36839.17|36839.17|36887.57|36887.57|36828.78|36828.78|0
1654503000000|2022-06-06 08:10:00|36847.78|36847.78|36815.86|36815.86|36864.26|36864.26|36815.86|36815.86|0
1654503300000|2022-06-06 08:15:00|36807.25|36807.25|36783.94|36783.94|36834.86|36834.86|36783.94|36783.94|0
1654503600000|2022-06-06 08:20:00|36766.71|36766.71|36808|36808|36808|36808|36762.41|36762.41|0
1654503900000|2022-06-06 08:25:00|36813.33|36813.33|36809.02|36809.02|36826.25|36826.25|36794.33|36794.33|0
1654504200000|2022-06-06 08:30:00|36807.25|36807.25|36805.47|36805.47|36813.33|36813.33|36796.86|36796.86|0
1654504500000|2022-06-06 08:35:00|36807.25|36807.25|36822.7|36822.7|36828.78|36828.78|36807.25|36807.25|0
1654504800000|2022-06-06 08:40:00|36819.14|36819.14|36777.58|36777.58|36819.14|36819.14|36768.97|36768.97|0
1654505100000|2022-06-06 08:45:00|36773.27|36773.27|36804.45|36804.45|36806.22|36806.22|36760.36|36760.36|0
1654505400000|2022-06-06 08:50:00|36817.36|36817.36|36808.75|36808.75|36825.23|36825.23|36804.45|36804.45|0
1654505700000|2022-06-06 08:55:00|36800.14|36800.14|36812.31|36812.31|36820.92|36820.92|36798.36|36798.36|0
1654506000000|2022-06-06 09:00:00|36816.61|36816.61|36842.45|36842.45|36855.37|36855.37|36816.61|36816.61|0
1654506300000|2022-06-06 09:05:00|36840.67|36840.67|36850.04|36850.04|36850.04|36850.04|36820.65|36820.65|0
1654506600000|2022-06-06 09:10:00|36835.34|36835.34|36831.79|36831.79|36852.57|36852.57|36831.04|36831.04|0
1654506900000|2022-06-06 09:15:00|36823.18|36823.18|36846.48|36846.48|36846.48|36846.48|36821.4|36821.4|0
1654507200000|2022-06-06 09:20:00|36859.4|36859.4|36867.27|36867.27|36881.96|36881.96|36853.32|36853.32|0
1654507500000|2022-06-06 09:25:00|36871.57|36871.57|36850.04|36850.04|36875.88|36875.88|36850.04|36850.04|0
1654507800000|2022-06-06 09:30:00|36860.43|36860.43|36900.49|36900.49|36900.49|36900.49|36860.43|36860.43|0
1654508100000|2022-06-06 09:35:00|36904.79|36904.79|36909.85|36909.85|36913.41|36913.41|36888.32|36888.32|0
1654508400000|2022-06-06 09:40:00|36901.24|36901.24|36900.21|36900.21|36904.52|36904.52|36891.6|36891.6|0
1654508700000|2022-06-06 09:45:00|36895.91|36895.91|36906.3|36906.3|36906.3|36906.3|36887.29|36887.29|0
1654509000000|2022-06-06 09:50:00|36910.6|36910.6|36909.58|36909.58|36919.22|36919.22|36905.27|36905.27|0
1654509300000|2022-06-06 09:55:00|36913.88|36913.88|36951.89|36951.89|36953.67|36953.67|36909.58|36909.58|0
1654509600000|2022-06-06 10:00:00|36953.67|36953.67|37006.64|37006.64|37006.64|37006.64|36953.67|36953.67|0
1654509900000|2022-06-06 10:05:00|37002.34|37002.34|36984.84|36984.84|37014.5|37014.5|36976.23|36976.23|0
1654510200000|2022-06-06 10:10:00|36980.53|36980.53|36959|36959|36988.39|36988.39|36959|36959|0
1654510500000|2022-06-06 10:15:00|36937.47|36937.47|36921.75|36921.75|36937.47|36937.47|36915.66|36915.66|0
1654510800000|2022-06-06 10:20:00|36919.97|36919.97|36888.05|36888.05|36919.97|36919.97|36875.13|36875.13|0
1654511100000|2022-06-06 10:25:00|36879.43|36879.43|36858.65|36858.65|36886.27|36886.27|36858.65|36858.65|0
1654511400000|2022-06-06 10:30:00|36860.43|36860.43|36869.04|36869.04|36873.35|36873.35|36860.43|36860.43|0
1654511700000|2022-06-06 10:35:00|36877.66|36877.66|36896.66|36896.66|36898.44|36898.44|36877.66|36877.66|0
1654512000000|2022-06-06 10:40:00|36888.05|36888.05|36846.48|36846.48|36889.82|36889.82|36841.43|36841.43|0
1654512300000|2022-06-06 10:45:00|36837.87|36837.87|36839.65|36839.65|36850.04|36850.04|36833.57|36833.57|0
1654512600000|2022-06-06 10:50:00|36848.26|36848.26|36875.88|36875.88|36875.88|36875.88|36843.96|36843.96|0
1654512900000|2022-06-06 10:55:00|36871.57|36871.57|36874.1|36874.1|36886.27|36886.27|36862.96|36862.96|0
1654513200000|2022-06-06 11:00:00|36869.79|36869.79|36853.32|36853.32|36878.41|36878.41|36844.71|36844.71|0
1654513500000|2022-06-06 11:05:00|36855.1|36855.1|36830.01|36830.01|36859.4|36859.4|36827.48|36827.48|0
1654513800000|2022-06-06 11:10:00|36825.7|36825.7|36834.32|36834.32|36844.71|36844.71|36818.6|36818.6|0
1654514100000|2022-06-06 11:15:00|36842.93|36842.93|36830.76|36830.76|36855.1|36855.1|36830.76|36830.76|0
1654514400000|2022-06-06 11:20:00|36832.54|36832.54|36851.54|36851.54|36861.93|36861.93|36832.54|36832.54|0
1654514700000|2022-06-06 11:25:00|36855.85|36855.85|36842.93|36842.93|36870.55|36870.55|36842.93|36842.93|0
1654515000000|2022-06-06 11:30:00|36849.01|36849.01|36852.3|36852.3|36861.93|36861.93|36849.01|36849.01|0
1654515300000|2022-06-06 11:35:00|36847.99|36847.99|36845.46|36845.46|36860.91|36860.91|36835.07|36835.07|0
1654515600000|2022-06-06 11:40:00|36849.77|36849.77|36835.82|36835.82|36850.52|36850.52|36835.82|36835.82|0
1654515900000|2022-06-06 11:45:00|36837.6|36837.6|36833.29|36833.29|36837.6|36837.6|36825.43|36825.43|0
1654516200000|2022-06-06 11:50:00|36837.6|36837.6|36868.77|36868.77|36873.08|36873.08|36824.68|36824.68|0
1654516500000|2022-06-06 11:55:00|36870.55|36870.55|36868.77|36868.77|36870.55|36870.55|36845.46|36845.46|0
1654516800000|2022-06-06 12:00:00|36870.55|36870.55|36886|36886|36886|36886|36855.85|36855.85|0
1654517100000|2022-06-06 12:05:00|36881.69|36881.69|36884.22|36884.22|36884.22|36884.22|36871.3|36871.3|0
1654517400000|2022-06-06 12:10:00|36888.52|36888.52|36886.75|36886.75|36892.83|36892.83|36879.91|36879.91|0
1654517700000|2022-06-06 12:15:00|36891.05|36891.05|36903.22|36903.22|36903.22|36903.22|36891.05|36891.05|0
1654518000000|2022-06-06 12:20:00|36907.53|36907.53|36903.22|36903.22|36911.83|36911.83|36898.91|36898.91|0
1654518300000|2022-06-06 12:25:00|36901.44|36901.44|36926.53|36926.53|36939.45|36939.45|36901.44|36901.44|0
1654518600000|2022-06-06 12:30:00|36930.84|36930.84|36958.45|36958.45|36962.76|36962.76|36930.84|36930.84|0
1654518900000|2022-06-06 12:35:00|36962.76|36962.76|36987.85|36987.85|36987.85|36987.85|36958.45|36958.45|0
1654519200000|2022-06-06 12:40:00|36989.62|36989.62|36988.87|36988.87|36998.24|36998.24|36959.48|36959.48|0
1654519500000|2022-06-06 12:45:00|36987.09|36987.09|36987.85|36987.85|37001.79|37001.79|36974.93|36974.93|0
1654519800000|2022-06-06 12:50:00|36983.54|36983.54|36949.09|36949.09|36983.54|36983.54|36949.09|36949.09|0
1654520100000|2022-06-06 12:55:00|36944.78|36944.78|36981.01|36981.01|36981.01|36981.01|36944.78|36944.78|0
1654520400000|2022-06-06 13:00:00|36976.7|36976.7|36929.06|36929.06|36976.7|36976.7|36929.06|36929.06|0
1654520700000|2022-06-06 13:05:00|36933.37|36933.37|36956.68|36956.68|36956.68|36956.68|36933.37|36933.37|0
1654521000000|2022-06-06 13:10:00|36948.06|36948.06|36931.59|36931.59|36951.34|36951.34|36931.59|36931.59|0
1654521300000|2022-06-06 13:15:00|36927.28|36927.28|36930.56|36930.56|36947.04|36947.04|36925.51|36925.51|0
1654521600000|2022-06-06 13:20:00|36934.87|36934.87|36893.31|36893.31|36934.87|36934.87|36889|36889|0
1654521900000|2022-06-06 13:25:00|36897.62|36897.62|36901.92|36901.92|36913.07|36913.07|36882.92|36882.92|0
1654522200000|2022-06-06 13:30:00|36910.54|36910.54|36975.41|36975.41|36975.41|36975.41|36872.53|36872.53|0
1654522500000|2022-06-06 13:35:00|36971.1|36971.1|36983.54|36983.54|36983.54|36983.54|36927.76|36927.76|0
1654522800000|2022-06-06 13:40:00|36987.85|36987.85|37026.13|37026.13|37036.24|37036.24|36983.54|36983.54|0
1654523100000|2022-06-06 13:45:00|37039.05|37039.05|37001.79|37001.79|37058.05|37058.05|37001.79|37001.79|0
1654523400000|2022-06-06 13:50:00|37006.1|37006.1|37049.44|37049.44|37049.44|37049.44|37001.79|37001.79|0
1654523700000|2022-06-06 13:55:00|37045.13|37045.13|37074.52|37074.52|37083.14|37083.14|37026.13|37026.13|0
1654524000000|2022-06-06 14:00:00|37061.6|37061.6|37057.3|37057.3|37067.69|37067.69|37033.99|37033.99|0
1654524300000|2022-06-06 14:05:00|37052.99|37052.99|37015.74|37015.74|37052.99|37052.99|36998.51|36998.51|0
1654524600000|2022-06-06 14:10:00|37020.04|37020.04|36994.2|36994.2|37028.66|37028.66|36990.65|36990.65|0
1654524900000|2022-06-06 14:15:00|36998.51|36998.51|37032.96|37032.96|37032.96|37032.96|36985.59|36985.59|0
1654525200000|2022-06-06 14:20:00|37028.66|37028.66|36985.59|36985.59|37045.13|37045.13|36985.59|36985.59|0
1654525500000|2022-06-06 14:25:00|36983.81|36983.81|36962.28|36962.28|36992.43|36992.43|36962.28|36962.28|0
1654525800000|2022-06-06 14:30:00|36957.97|36957.97|36941.5|36941.5|36957.97|36957.97|36913.88|36913.88|0
1654526100000|2022-06-06 14:35:00|36939.72|36939.72|36893.86|36893.86|36939.72|36939.72|36887.77|36887.77|0
1654526400000|2022-06-06 14:40:00|36899.94|36899.94|36918.94|36918.94|36940.48|36940.48|36891.33|36891.33|0
1654526700000|2022-06-06 14:45:00|36923.25|36923.25|36920.72|36920.72|36933.64|36933.64|36897.41|36897.41|0
1654527000000|2022-06-06 14:50:00|36925.03|36925.03|36943.28|36943.28|36943.28|36943.28|36916.41|36916.41|0
1654527300000|2022-06-06 14:55:00|36945.05|36945.05|36938.97|36938.97|36953.67|36953.67|36934.66|36934.66|0
1654527600000|2022-06-06 15:00:00|36934.66|36934.66|36916.41|36916.41|36934.66|36934.66|36901.72|36901.72|0
1654527900000|2022-06-06 15:05:00|36914.64|36914.64|36887.02|36887.02|36920.72|36920.72|36883.47|36883.47|0
1654528200000|2022-06-06 15:10:00|36891.33|36891.33|36872.32|36872.32|36891.33|36891.33|36863.71|36863.71|0
1654528500000|2022-06-06 15:15:00|36876.63|36876.63|36863.71|36863.71|36876.63|36876.63|36851.54|36851.54|0
1654528800000|2022-06-06 15:20:00|36859.4|36859.4|36836.09|36836.09|36859.4|36859.4|36831.79|36831.79|0
1654529100000|2022-06-06 15:25:00|36840.4|36840.4|36858.93|36858.93|36863.23|36863.23|36817.09|36817.09|0
1654586100000|2022-06-07 07:15:00|37145.2|37145.2|37163.45|37163.45|37167.76|37167.76|37103.92|37103.92|0
1654586400000|2022-06-07 07:20:00|37153.06|37153.06|37197.15|37197.15|37197.15|37197.15|37118.34|37118.34|0
1654586700000|2022-06-07 07:25:00|37188.54|37188.54|37183.48|37183.48|37192.1|37192.1|37137.62|37137.62|0
1654587000000|2022-06-07 07:30:00|37171.32|37171.32|37167.01|37167.01|37171.32|37171.32|37081.36|37081.36|0
1654587300000|2022-06-07 07:35:00|37179.93|37179.93|37157.37|37157.37|37188.54|37188.54|37157.37|37157.37|0
1654587600000|2022-06-07 07:40:00|37153.06|37153.06|37218.96|37218.96|37218.96|37218.96|37148.76|37148.76|0
1654587900000|2022-06-07 07:45:00|37214.65|37214.65|37215.4|37215.4|37221.49|37221.49|37193.87|37193.87|0
1654588200000|2022-06-07 07:50:00|37206.79|37206.79|37213.63|37213.63|37213.63|37213.63|37186.01|37186.01|0
1654588500000|2022-06-07 07:55:00|37209.32|37209.32|37198.93|37198.93|37209.32|37209.32|37181.71|37181.71|0
1654588800000|2022-06-07 08:00:00|37190.32|37190.32|37197.43|37197.43|37214.65|37214.65|37177.4|37177.4|0
1654589100000|2022-06-07 08:05:00|37199.2|37199.2|37199.48|37199.48|37207.82|37207.82|37183.76|37183.76|0
1654589400000|2022-06-07 08:10:00|37203.78|37203.78|37231.4|37231.4|37252.18|37252.18|37203.78|37203.78|0
1654589700000|2022-06-07 08:15:00|37240.01|37240.01|37278.77|37278.77|37282.33|37282.33|37240.01|37240.01|0
1654590000000|2022-06-07 08:20:00|37270.16|37270.16|37301.33|37301.33|37304.88|37304.88|37270.16|37270.16|0
1654590300000|2022-06-07 08:25:00|37305.63|37305.63|37338.04|37338.04|37342.34|37342.34|37283.83|37283.83|0
1654590600000|2022-06-07 08:30:00|37331.95|37331.95|37369.96|37369.96|37369.96|37369.96|37331.95|37331.95|0
1654590900000|2022-06-07 08:35:00|37368.18|37368.18|37406.19|37406.19|37406.19|37406.19|37366.4|37366.4|0
1654591200000|2022-06-07 08:40:00|37414.8|37414.8|37432.03|37432.03|37435.58|37435.58|37410.49|37410.49|0
1654591500000|2022-06-07 08:45:00|37440.64|37440.64|37424.44|37424.44|37455.34|37455.34|37422.66|37422.66|0
1654591800000|2022-06-07 08:50:00|37428.75|37428.75|37430.52|37430.52|37430.52|37430.52|37402.91|37402.91|0
1654592100000|2022-06-07 08:55:00|37426.22|37426.22|37460.67|37460.67|37460.67|37460.67|37401.88|37401.88|0
1654592400000|2022-06-07 09:00:00|37466|37466|37525.81|37525.81|37525.81|37525.81|37466|37466|0
1654592700000|2022-06-07 09:05:00|37530.12|37530.12|37525.54|37525.54|37549.12|37549.12|37486.78|37486.78|0
1654593000000|2022-06-07 09:10:00|37521.23|37521.23|37496.9|37496.9|37525.54|37525.54|37488.28|37488.28|0
1654593300000|2022-06-07 09:15:00|37492.59|37492.59|37457.11|37457.11|37492.59|37492.59|37452.81|37452.81|0
1654593600000|2022-06-07 09:20:00|37458.89|37458.89|37475.36|37475.36|37479.67|37479.67|37445.22|37445.22|0
1654593900000|2022-06-07 09:25:00|37471.06|37471.06|37487.26|37487.26|37513.37|37513.37|37471.06|37471.06|0
1654594200000|2022-06-07 09:30:00|37490.81|37490.81|37504.76|37504.76|37523.76|37523.76|37482.2|37482.2|0
1654594500000|2022-06-07 09:35:00|37491.84|37491.84|37458.14|37458.14|37500.45|37500.45|37458.14|37458.14|0
1654594800000|2022-06-07 09:40:00|37456.36|37456.36|37449.53|37449.53|37460.67|37460.67|37443.44|37443.44|0
1654595100000|2022-06-07 09:45:00|37445.22|37445.22|37439.14|37439.14|37445.22|37445.22|37427.99|37427.99|0
1654595400000|2022-06-07 09:50:00|37437.36|37437.36|37430.52|37430.52|37452.06|37452.06|37430.52|37430.52|0
1654595700000|2022-06-07 09:55:00|37426.22|37426.22|37415.07|37415.07|37439.14|37439.14|37408.99|37408.99|0
1654596000000|2022-06-07 10:00:00|37423.69|37423.69|37438.38|37438.38|37438.38|37438.38|37408.99|37408.99|0
1654596300000|2022-06-07 10:05:00|37440.16|37440.16|37436.88|37436.88|37445.49|37445.49|37429.77|37429.77|0
1654596600000|2022-06-07 10:10:00|37441.19|37441.19|37422.94|37422.94|37449.8|37449.8|37418.63|37418.63|0
1654596900000|2022-06-07 10:15:00|37427.24|37427.24|37415.83|37415.83|37431.55|37431.55|37407.21|37407.21|0
1654597200000|2022-06-07 10:20:00|37411.52|37411.52|37397.85|37397.85|37417.6|37417.6|37397.85|37397.85|0
1654597500000|2022-06-07 10:25:00|37402.15|37402.15|37433.33|37433.33|37435.1|37435.1|37402.15|37402.15|0
1654597800000|2022-06-07 10:30:00|37441.94|37441.94|37469.55|37469.55|37473.86|37473.86|37441.94|37441.94|0
1654598100000|2022-06-07 10:35:00|37465.25|37465.25|37490.33|37490.33|37490.33|37490.33|37456.63|37456.63|0
1654598400000|2022-06-07 10:40:00|37492.11|37492.11|37476.66|37476.66|37507.83|37507.83|37476.66|37476.66|0
1654598700000|2022-06-07 10:45:00|37480.22|37480.22|37476.66|37476.66|37493.14|37493.14|37476.66|37476.66|0
1654599000000|2022-06-07 10:50:00|37474.89|37474.89|37436.88|37436.88|37474.89|37474.89|37436.88|37436.88|0
1654599300000|2022-06-07 10:55:00|37441.19|37441.19|37411.04|37411.04|37449.8|37449.8|37411.04|37411.04|0
1654599600000|2022-06-07 11:00:00|37415.35|37415.35|37367.7|37367.7|37415.35|37415.35|37359.09|37359.09|0
1654599900000|2022-06-07 11:05:00|37376.32|37376.32|37352.25|37352.25|37378.09|37378.09|37352.25|37352.25|0
1654600200000|2022-06-07 11:10:00|37356.56|37356.56|37290.39|37290.39|37356.56|37356.56|37282.53|37282.53|0
1654600500000|2022-06-07 11:15:00|37294.7|37294.7|37322.59|37322.59|37342.34|37342.34|37294.7|37294.7|0
1654600800000|2022-06-07 11:20:00|37313.97|37313.97|37302.83|37302.83|37313.97|37313.97|37256.97|37256.97|0
1654601100000|2022-06-07 11:25:00|37301.06|37301.06|37284.58|37284.58|37315.75|37315.75|37280.28|37280.28|0
1654601400000|2022-06-07 11:30:00|37288.89|37288.89|37307.89|37307.89|37318.28|37318.28|37288.89|37288.89|0
1654601700000|2022-06-07 11:35:00|37311.45|37311.45|37308.92|37308.92|37321.84|37321.84|37300.3|37300.3|0
1654602000000|2022-06-07 11:40:00|37304.61|37304.61|37259.77|37259.77|37304.61|37304.61|37259.77|37259.77|0
1654602300000|2022-06-07 11:45:00|37257.99|37257.99|37269.41|37269.41|37278.77|37278.77|37257.99|37257.99|0
1654602600000|2022-06-07 11:50:00|37273.71|37273.71|37256.21|37256.21|37278.02|37278.02|37251.91|37251.91|0
1654602900000|2022-06-07 11:55:00|37260.52|37260.52|37286.36|37286.36|37286.36|37286.36|37256.21|37256.21|0
1654603200000|2022-06-07 12:00:00|37290.67|37290.67|37252.66|37252.66|37303.58|37303.58|37248.35|37248.35|0
1654603500000|2022-06-07 12:05:00|37256.97|37256.97|37303.58|37303.58|37312.2|37312.2|37256.97|37256.97|0
1654603800000|2022-06-07 12:10:00|37299.28|37299.28|37307.14|37307.14|37307.14|37307.14|37286.36|37286.36|0
1654604100000|2022-06-07 12:15:00|37315.75|37315.75|37276.99|37276.99|37315.75|37315.75|37276.99|37276.99|0
1654604400000|2022-06-07 12:20:00|37281.3|37281.3|37291.69|37291.69|37304.61|37304.61|37281.3|37281.3|0
1654604700000|2022-06-07 12:25:00|37287.38|37287.38|37274.46|37274.46|37287.38|37287.38|37270.16|37270.16|0
1654605000000|2022-06-07 12:30:00|37291.69|37291.69|37298.53|37298.53|37302.83|37302.83|37276.99|37276.99|0
1654605300000|2022-06-07 12:35:00|37296.75|37296.75|37297.77|37297.77|37297.77|37297.77|37270.91|37270.91|0
1654605600000|2022-06-07 12:40:00|37293.47|37293.47|37278.77|37278.77|37293.47|37293.47|37251.15|37251.15|0
1654605900000|2022-06-07 12:45:00|37283.08|37283.08|37284.85|37284.85|37291.69|37291.69|37278.77|37278.77|0
1654606200000|2022-06-07 12:50:00|37280.55|37280.55|37244.05|37244.05|37280.55|37280.55|37233.66|37233.66|0
1654606500000|2022-06-07 12:55:00|37239.74|37239.74|37200.98|37200.98|37239.74|37239.74|37200.98|37200.98|0
1654606800000|2022-06-07 13:00:00|37205.29|37205.29|37207.82|37207.82|37219.23|37219.23|37200.98|37200.98|0
1654607100000|2022-06-07 13:05:00|37216.43|37216.43|37216.43|37216.43|37218.21|37218.21|37199.2|37199.2|0
1654607400000|2022-06-07 13:10:00|37212.12|37212.12|37187.04|37187.04|37212.12|37212.12|37184.51|37184.51|0
1654607700000|2022-06-07 13:15:00|37182.73|37182.73|37184.51|37184.51|37193.12|37193.12|37182.73|37182.73|0
1654608000000|2022-06-07 13:20:00|37180.2|37180.2|37195.65|37195.65|37199.2|37199.2|37180.2|37180.2|0
1654608300000|2022-06-07 13:25:00|37197.43|37197.43|37192.37|37192.37|37226.82|37226.82|37192.37|37192.37|0
1654608600000|2022-06-07 13:30:00|37188.81|37188.81|37244.05|37244.05|37292.44|37292.44|37162.98|37162.98|0
1654608900000|2022-06-07 13:35:00|37248.35|37248.35|37229.08|37229.08|37293.19|37293.19|37220.46|37220.46|0
1654609200000|2022-06-07 13:40:00|37224.77|37224.77|37248.83|37248.83|37272.14|37272.14|37218.69|37218.69|0
1654609500000|2022-06-07 13:45:00|37253.14|37253.14|37236.66|37236.66|37272.14|37272.14|37223.74|37223.74|0
1654609800000|2022-06-07 13:50:00|37232.36|37232.36|37206.52|37206.52|37232.36|37232.36|37188.27|37188.27|0
1654610100000|2022-06-07 13:55:00|37210.83|37210.83|37204.74|37204.74|37213.35|37213.35|37181.43|37181.43|0
1654610400000|2022-06-07 14:00:00|37206.52|37206.52|37217.66|37217.66|37240.22|37240.22|37202.21|37202.21|0
1654610700000|2022-06-07 14:05:00|37230.58|37230.58|37228.05|37228.05|37238.44|37238.44|37177.13|37177.13|0
1654611000000|2022-06-07 14:10:00|37232.36|37232.36|37187.24|37187.24|37234.14|37234.14|37172.55|37172.55|0
1654611300000|2022-06-07 14:15:00|37191.55|37191.55|37186.49|37186.49|37200.44|37200.44|37176.1|37176.1|0
1654611600000|2022-06-07 14:20:00|37188.27|37188.27|37177.88|37177.88|37203.72|37203.72|37173.57|37173.57|0
1654611900000|2022-06-07 14:25:00|37173.57|37173.57|37223.74|37223.74|37232.36|37232.36|37173.57|37173.57|0
1654612200000|2022-06-07 14:30:00|37221.97|37221.97|37236.66|37236.66|37247.05|37247.05|37217.66|37217.66|0
1654612500000|2022-06-07 14:35:00|37232.36|37232.36|37210.83|37210.83|37247.81|37247.81|37210.83|37210.83|0
1654612800000|2022-06-07 14:40:00|37206.52|37206.52|37187.52|37187.52|37215.13|37215.13|37183.21|37183.21|0
1654613100000|2022-06-07 14:45:00|37189.29|37189.29|37143.43|37143.43|37189.29|37189.29|37139.12|37139.12|0
1654613400000|2022-06-07 14:50:00|37145.2|37145.2|37153.82|37153.82|37155.59|37155.59|37136.59|37136.59|0
1654613700000|2022-06-07 14:55:00|37149.51|37149.51|37128.73|37128.73|37153.82|37153.82|37128.73|37128.73|0
1654614000000|2022-06-07 15:00:00|37133.04|37133.04|37152.04|37152.04|37166.74|37166.74|37133.04|37133.04|0
1654614300000|2022-06-07 15:05:00|37156.35|37156.35|37176.37|37176.37|37180.68|37180.68|37156.35|37156.35|0
1654614600000|2022-06-07 15:10:00|37180.68|37180.68|37159.15|37159.15|37184.99|37184.99|37154.84|37154.84|0
1654614900000|2022-06-07 15:15:00|37154.84|37154.84|37201.46|37201.46|37201.46|37201.46|37154.84|37154.84|0
1654615200000|2022-06-07 15:20:00|37197.15|37197.15|37178.15|37178.15|37201.46|37201.46|37159.9|37159.9|0
1654615500000|2022-06-07 15:25:00|37169.54|37169.54|37199.96|37199.96|37201.73|37201.73|37169.54|37169.54|0
1654672500000|2022-06-08 07:15:00|37292.17|37292.17|37358.06|37358.06|37379.6|37379.6|37286.84|37286.84|0
1654672800000|2022-06-08 07:20:00|37349.45|37349.45|37336.53|37336.53|37359.84|37359.84|37326.14|37326.14|0
1654673100000|2022-06-08 07:25:00|37340.84|37340.84|37336.53|37336.53|37358.06|37358.06|37312.95|37312.95|0
1654673400000|2022-06-08 07:30:00|37332.23|37332.23|37340.84|37340.84|37347.67|37347.67|37328.67|37328.67|0
1654673700000|2022-06-08 07:35:00|37332.23|37332.23|37339.06|37339.06|37347.67|37347.67|37324.37|37324.37|0
1654674000000|2022-06-08 07:40:00|37334.76|37334.76|37338.31|37338.31|37367.7|37367.7|37332.23|37332.23|0
1654674300000|2022-06-08 07:45:00|37334|37334|37330.45|37330.45|37365.93|37365.93|37321.84|37321.84|0
1654674600000|2022-06-08 07:50:00|37332.23|37332.23|37332.98|37332.98|37370.23|37370.23|37328.67|37328.67|0
1654674900000|2022-06-08 07:55:00|37328.67|37328.67|37341.59|37341.59|37350.2|37350.2|37326.89|37326.89|0
1654675200000|2022-06-08 08:00:00|37337.28|37337.28|37326.89|37326.89|37351.98|37351.98|37324.37|37324.37|0
1654675500000|2022-06-08 08:05:00|37323.34|37323.34|37283.56|37283.56|37323.34|37323.34|37250.61|37250.61|0
1654675800000|2022-06-08 08:10:00|37279.25|37279.25|37368.18|37368.18|37368.18|37368.18|37270.64|37270.64|0
1654676100000|2022-06-08 08:15:00|37359.57|37359.57|37326.62|37326.62|37359.57|37359.57|37326.62|37326.62|0
1654676400000|2022-06-08 08:20:00|37318.01|37318.01|37326.35|37326.35|37336.74|37336.74|37306.97|37306.97|0
1654676700000|2022-06-08 08:25:00|37313.43|37313.43|37332.43|37332.43|37332.43|37332.43|37307.35|37307.35|0
1654677000000|2022-06-08 08:30:00|37328.13|37328.13|37349.93|37349.93|37361.07|37361.07|37328.13|37328.13|0
1654677300000|2022-06-08 08:35:00|37345.62|37345.62|37386.43|37386.43|37390.74|37390.74|37342.07|37342.07|0
1654677600000|2022-06-08 08:40:00|37377.82|37377.82|37499.97|37499.97|37499.97|37499.97|37369.21|37369.21|0
1654677900000|2022-06-08 08:45:00|37495.67|37495.67|37488.08|37488.08|37542.83|37542.83|37484.8|37484.8|0
1654678200000|2022-06-08 08:50:00|37492.38|37492.38|37490.61|37490.61|37492.38|37492.38|37470.85|37470.85|0
1654678500000|2022-06-08 08:55:00|37492.38|37492.38|37463.74|37463.74|37498.47|37498.47|37459.44|37459.44|0
1654678800000|2022-06-08 09:00:00|37461.97|37461.97|37380.62|37380.62|37470.58|37470.58|37380.62|37380.62|0
1654679100000|2022-06-08 09:05:00|37376.32|37376.32|37338.31|37338.31|37380.62|37380.62|37330.45|37330.45|0
1654679400000|2022-06-08 09:10:00|37334|37334|37361.62|37361.62|37361.62|37361.62|37334|37334|0
1654679700000|2022-06-08 09:15:00|37365.93|37365.93|37347.67|37347.67|37367.7|37367.7|37343.37|37343.37|0
1654680000000|2022-06-08 09:20:00|37345.9|37345.9|37342.34|37342.34|37345.9|37345.9|37336.26|37336.26|0
1654680300000|2022-06-08 09:25:00|37338.04|37338.04|37361.62|37361.62|37364.15|37364.15|37334.48|37334.48|0
1654680600000|2022-06-08 09:30:00|37363.4|37363.4|37370.23|37370.23|37370.23|37370.23|37355.54|37355.54|0
1654680900000|2022-06-08 09:35:00|37373.79|37373.79|37376.32|37376.32|37378.85|37378.85|37359.84|37359.84|0
1654681200000|2022-06-08 09:40:00|37378.09|37378.09|37412.54|37412.54|37427.24|37427.24|37359.84|37359.84|0
1654681500000|2022-06-08 09:45:00|37408.24|37408.24|37455.61|37455.61|37455.61|37455.61|37395.05|37395.05|0
1654681800000|2022-06-08 09:50:00|37442.69|37442.69|37488.83|37488.83|37488.83|37488.83|37438.38|37438.38|0
1654682100000|2022-06-08 09:55:00|37493.14|37493.14|37569.42|37569.42|37573.73|37573.73|37493.14|37493.14|0
1654682400000|2022-06-08 10:00:00|37567.65|37567.65|37539|37539|37606.4|37606.4|37539|37539|0
1654682700000|2022-06-08 10:05:00|37526.08|37526.08|37532.92|37532.92|37532.92|37532.92|37503.53|37503.53|0
1654683000000|2022-06-08 10:10:00|37537.23|37537.23|37520.75|37520.75|37537.23|37537.23|37509.34|37509.34|0
1654683300000|2022-06-08 10:15:00|37516.45|37516.45|37544.34|37544.34|37546.11|37546.11|37516.45|37516.45|0
1654683600000|2022-06-08 10:20:00|37548.64|37548.64|37537.5|37537.5|37557.53|37557.53|37533.19|37533.19|0
1654683900000|2022-06-08 10:25:00|37533.95|37533.95|37544.34|37544.34|37545.36|37545.36|37514.94|37514.94|0
1654684200000|2022-06-08 10:30:00|37531.42|37531.42|37522.8|37522.8|37555.75|37555.75|37522.8|37522.8|0
1654684500000|2022-06-08 10:35:00|37527.11|37527.11|37493.41|37493.41|37527.11|37527.11|37493.41|37493.41|0
1654684800000|2022-06-08 10:40:00|37510.64|37510.64|37502.02|37502.02|37523.56|37523.56|37493.41|37493.41|0
1654685100000|2022-06-08 10:45:00|37506.33|37506.33|37464.02|37464.02|37506.33|37506.33|37464.02|37464.02|0
1654685400000|2022-06-08 10:50:00|37472.63|37472.63|37435.65|37435.65|37472.63|37472.63|37427.04|37427.04|0
1654685700000|2022-06-08 10:55:00|37422.73|37422.73|37416.65|37416.65|37434.14|37434.14|37403.73|37403.73|0
1654686000000|2022-06-08 11:00:00|37412.34|37412.34|37446.79|37446.79|37446.79|37446.79|37412.34|37412.34|0
1654686300000|2022-06-08 11:05:00|37455.4|37455.4|37418.15|37418.15|37455.4|37455.4|37413.84|37413.84|0
1654686600000|2022-06-08 11:10:00|37422.46|37422.46|37412.07|37412.07|37426.76|37426.76|37412.07|37412.07|0
1654686900000|2022-06-08 11:15:00|37420.68|37420.68|37412.82|37412.82|37420.68|37420.68|37404.2|37404.2|0
1654687200000|2022-06-08 11:20:00|37411.04|37411.04|37404.96|37404.96|37415.35|37415.35|37404.58|37404.58|0
1654687500000|2022-06-08 11:25:00|37409.26|37409.26|37407.49|37407.49|37421.43|37421.43|37400.65|37400.65|0
1654687800000|2022-06-08 11:30:00|37411.79|37411.79|37414.32|37414.32|37416.1|37416.1|37397.1|37397.1|0
1654688100000|2022-06-08 11:35:00|37416.1|37416.1|37405.71|37405.71|37417.88|37417.88|37392.79|37392.79|0
1654688400000|2022-06-08 11:40:00|37397.1|37397.1|37388.48|37388.48|37414.32|37414.32|37362.64|37362.64|0
1654688700000|2022-06-08 11:45:00|37397.1|37397.1|37387.73|37387.73|37411.04|37411.04|37382.02|37382.02|0
1654689000000|2022-06-08 11:50:00|37383.42|37383.42|37399.63|37399.63|37423.96|37423.96|37383.42|37383.42|0
1654689300000|2022-06-08 11:55:00|37403.18|37403.18|37442.96|37442.96|37442.96|37442.96|37401.03|37401.03|0
1654689600000|2022-06-08 12:00:00|37439.41|37439.41|37404.96|37404.96|37439.41|37439.41|37404.96|37404.96|0
1654689900000|2022-06-08 12:05:00|37409.26|37409.26|37431.82|37431.82|37431.82|37431.82|37400.65|37400.65|0
1654690200000|2022-06-08 12:10:00|37427.51|37427.51|37458.68|37458.68|37462.99|37462.99|37423.21|37423.21|0
1654690500000|2022-06-08 12:15:00|37450.07|37450.07|37487.33|37487.33|37508.86|37508.86|37450.07|37450.07|0
1654690800000|2022-06-08 12:20:00|37483.02|37483.02|37475.16|37475.16|37489.86|37489.86|37473.38|37473.38|0
1654691100000|2022-06-08 12:25:00|37483.77|37483.77|37481.99|37481.99|37489.86|37489.86|37472.63|37472.63|0
1654691400000|2022-06-08 12:30:00|37473.38|37473.38|37475.91|37475.91|37475.91|37475.91|37455.13|37455.13|0
1654691700000|2022-06-08 12:35:00|37471.6|37471.6|37476.66|37476.66|37482.75|37482.75|37463.74|37463.74|0
1654692000000|2022-06-08 12:40:00|37480.97|37480.97|37459.44|37459.44|37485.28|37485.28|37442.96|37442.96|0
1654692300000|2022-06-08 12:45:00|37450.82|37450.82|37457.66|37457.66|37463.74|37463.74|37442.21|37442.21|0
1654692600000|2022-06-08 12:50:00|37449.05|37449.05|37468.05|37468.05|37470.58|37470.58|37449.05|37449.05|0
1654692900000|2022-06-08 12:55:00|37472.36|37472.36|37480.22|37480.22|37488.83|37488.83|37466.27|37466.27|0
1654693200000|2022-06-08 13:00:00|37484.52|37484.52|37480.97|37480.97|37493.89|37493.89|37468.05|37468.05|0
1654693500000|2022-06-08 13:05:00|37485.28|37485.28|37496.42|37496.42|37506.06|37506.06|37480.97|37480.97|0
1654693800000|2022-06-08 13:10:00|37490.33|37490.33|37416.1|37416.1|37492.11|37492.11|37416.1|37416.1|0
1654694100000|2022-06-08 13:15:00|37420.41|37420.41|37445.49|37445.49|37451.58|37451.58|37419.65|37419.65|0
1654694400000|2022-06-08 13:20:00|37454.11|37454.11|37435.1|37435.1|37454.11|37454.11|37430.8|37430.8|0
1654694700000|2022-06-08 13:25:00|37436.88|37436.88|37437.63|37437.63|37468.8|37468.8|37433.33|37433.33|0
1654695000000|2022-06-08 13:30:00|37429.02|37429.02|37316.03|37316.03|37429.02|37429.02|37297.02|37297.02|0
1654695300000|2022-06-08 13:35:00|37311.72|37311.72|37188.33|37188.33|37324.64|37324.64|37177.94|37177.94|0
1654695600000|2022-06-08 13:40:00|37183|37183|37107.85|37107.85|37183|37183|37085.94|37085.94|0
1654695900000|2022-06-08 13:45:00|37114.31|37114.31|37210.07|37210.07|37230.85|37230.85|37114.31|37114.31|0
1654696200000|2022-06-08 13:50:00|37211.85|37211.85|37252.66|37252.66|37252.66|37252.66|37209.7|37209.7|0
1654696500000|2022-06-08 13:55:00|37256.97|37256.97|37287.11|37287.11|37287.11|37287.11|37225.8|37225.8|0
1654696800000|2022-06-08 14:00:00|37285.33|37285.33|37271.39|37271.39|37285.33|37285.33|37261|37261|0
1654697100000|2022-06-08 14:05:00|37269.24|37269.24|37260.25|37260.25|37279.25|37279.25|37238.71|37238.71|0
1654697400000|2022-06-08 14:10:00|37264.55|37264.55|37271.66|37271.66|37296.48|37296.48|37264.55|37264.55|0
1654697700000|2022-06-08 14:15:00|37273.82|37273.82|37293.19|37293.19|37293.19|37293.19|37223.64|37223.64|0
1654698000000|2022-06-08 14:20:00|37301.81|37301.81|37285.61|37285.61|37306.11|37306.11|37281.3|37281.3|0
1654698300000|2022-06-08 14:25:00|37281.3|37281.3|37222.79|37222.79|37285.61|37285.61|37213.15|37213.15|0
1654698600000|2022-06-08 14:30:00|37221.01|37221.01|37212.4|37212.4|37242.54|37242.54|37206.31|37206.31|0
1654698900000|2022-06-08 14:35:00|37216.7|37216.7|37210.62|37210.62|37227.85|37227.85|37208.84|37208.84|0
1654699200000|2022-06-08 14:40:00|37202.01|37202.01|37186.56|37186.56|37212.12|37212.12|37180.47|37180.47|0
1654699500000|2022-06-08 14:45:00|37188.33|37188.33|37190.86|37190.86|37212.4|37212.4|37171.86|37171.86|0
1654699800000|2022-06-08 14:50:00|37173.64|37173.64|37169.33|37169.33|37177.94|37177.94|37146.02|37146.02|0
1654700100000|2022-06-08 14:55:00|37173.64|37173.64|37158.19|37158.19|37184.03|37184.03|37141.72|37141.72|0
1654700400000|2022-06-08 15:00:00|37162.5|37162.5|37141.72|37141.72|37171.11|37171.11|37124.49|37124.49|0
1654700700000|2022-06-08 15:05:00|37137.41|37137.41|37100.43|37100.43|37137.41|37137.41|37072.81|37072.81|0
1654701000000|2022-06-08 15:10:00|37098.65|37098.65|37133.1|37133.1|37156.41|37156.41|37096.12|37096.12|0
1654701300000|2022-06-08 15:15:00|37137.41|37137.41|37139.19|37139.19|37156.41|37156.41|37133.1|37133.1|0
1654701600000|2022-06-08 15:20:00|37126.27|37126.27|37113.35|37113.35|37134.88|37134.88|37107.26|37107.26|0
1654701900000|2022-06-08 15:25:00|37109.04|37109.04|37109.79|37109.79|37145.27|37145.27|37095.1|37095.1|0
1654758900000|2022-06-09 07:15:00|37411.18|37411.18|37425.4|37425.4|37441.6|37441.6|37392.45|37392.45|0
1654759200000|2022-06-09 07:20:00|37434.01|37434.01|37372.97|37372.97|37434.01|37434.01|37372.97|37372.97|0
1654759500000|2022-06-09 07:25:00|37371.19|37371.19|37349.66|37349.66|37371.19|37371.19|37320.26|37320.26|0
1654759800000|2022-06-09 07:30:00|37353.96|37353.96|37188.54|37188.54|37353.96|37353.96|37188.54|37188.54|0
1654760100000|2022-06-09 07:35:00|37184.23|37184.23|37069.46|37069.46|37192.85|37192.85|37065.91|37065.91|0
1654760400000|2022-06-09 07:40:00|37065.16|37065.16|36988.87|36988.87|37078.08|37078.08|36967.34|36967.34|0
1654760700000|2022-06-09 07:45:00|37011.43|37011.43|37022.84|37022.84|37083.14|37083.14|37011.43|37011.43|0
1654761000000|2022-06-09 07:50:00|37018.54|37018.54|37016.76|37016.76|37061.6|37061.6|36997.76|36997.76|0
1654761300000|2022-06-09 07:55:00|37021.07|37021.07|37058.05|37058.05|37058.05|37058.05|37021.07|37021.07|0
1654761600000|2022-06-09 08:00:00|37036.52|37036.52|36979.71|36979.71|37066.66|37066.66|36907.25|36907.25|0
1654761900000|2022-06-09 08:05:00|36971.1|36971.1|36843.62|36843.62|36984.02|36984.02|36795.97|36795.97|0
1654762200000|2022-06-09 08:10:00|36847.92|36847.92|36762.82|36762.82|36889.48|36889.48|36749.9|36749.9|0
1654762500000|2022-06-09 08:15:00|36775.74|36775.74|36784.28|36784.28|36868.7|36868.7|36753.39|36753.39|0
1654762800000|2022-06-09 08:20:00|36788.59|36788.59|36766.85|36766.85|36798.23|36798.23|36741.49|36741.49|0
1654763100000|2022-06-09 08:25:00|36775.46|36775.46|36809.92|36809.92|36842.11|36842.11|36775.46|36775.46|0
1654763400000|2022-06-09 08:30:00|36814.22|36814.22|36916.35|36916.35|36919.9|36919.9|36809.92|36809.92|0
1654763700000|2022-06-09 08:35:00|36924.96|36924.96|36907.73|36907.73|36946.49|36946.49|36894.81|36894.81|0
1654764000000|2022-06-09 08:40:00|36894.81|36894.81|36889|36889|36904.45|36904.45|36887.23|36887.23|0
1654764300000|2022-06-09 08:45:00|36901.92|36901.92|36921.68|36921.68|36921.68|36921.68|36893.31|36893.31|0
1654764600000|2022-06-09 08:50:00|36930.29|36930.29|36953.6|36953.6|36966.52|36966.52|36919.15|36919.15|0
1654764900000|2022-06-09 08:55:00|36957.91|36957.91|37019.77|37019.77|37019.77|37019.77|36944.99|36944.99|0
1654765200000|2022-06-09 09:00:00|37028.38|37028.38|36992.91|36992.91|37029.89|37029.89|36992.91|36992.91|0
1654765500000|2022-06-09 09:05:00|36979.99|36979.99|36995.43|36995.43|37005.82|37005.82|36979.99|36979.99|0
1654765800000|2022-06-09 09:10:00|36997.21|36997.21|36920.45|36920.45|36997.21|36997.21|36920.45|36920.45|0
1654766100000|2022-06-09 09:15:00|36911.83|36911.83|36911.83|36911.83|36920.45|36920.45|36903.22|36903.22|0
1654766400000|2022-06-09 09:20:00|36916.14|36916.14|36884.97|36884.97|36920.45|36920.45|36883.19|36883.19|0
1654766700000|2022-06-09 09:25:00|36870.27|36870.27|36888.52|36888.52|36893.58|36893.58|36853.05|36853.05|0
1654767000000|2022-06-09 09:30:00|36890.3|36890.3|36887.77|36887.77|36890.3|36890.3|36864.46|36864.46|0
1654767300000|2022-06-09 09:35:00|36889.55|36889.55|36877.38|36877.38|36889.55|36889.55|36877.38|36877.38|0
1654767600000|2022-06-09 09:40:00|36881.69|36881.69|36857.63|36857.63|36881.69|36881.69|36817.09|36817.09|0
1654767900000|2022-06-09 09:45:00|36861.93|36861.93|36845.46|36845.46|36879.16|36879.16|36845.46|36845.46|0
1654768200000|2022-06-09 09:50:00|36843.68|36843.68|36764.12|36764.12|36843.68|36843.68|36764.12|36764.12|0
1654768500000|2022-06-09 09:55:00|36758.78|36758.78|36700.75|36700.75|36758.78|36758.78|36668.83|36668.83|0
1654768800000|2022-06-09 10:00:00|36683.52|36683.52|36692.14|36692.14|36705.06|36705.06|36683.52|36683.52|0
1654769100000|2022-06-09 10:05:00|36679.22|36679.22|36682.02|36682.02|36692.41|36692.41|36673.41|36673.41|0
1654769400000|2022-06-09 10:10:00|36685.57|36685.57|36676.96|36676.96|36717.5|36717.5|36662.26|36662.26|0
1654769700000|2022-06-09 10:15:00|36678.74|36678.74|36661.51|36661.51|36687.35|36687.35|36655.43|36655.43|0
1654770000000|2022-06-09 10:20:00|36670.13|36670.13|36715.72|36715.72|36715.72|36715.72|36648.59|36648.59|0
1654770300000|2022-06-09 10:25:00|36707.11|36707.11|36767.67|36767.67|36767.67|36767.67|36698.49|36698.49|0
1654770600000|2022-06-09 10:30:00|36784.9|36784.9|36815.31|36815.31|36827.21|36827.21|36773|36773|0
1654770900000|2022-06-09 10:35:00|36806.7|36806.7|36808.48|36808.48|36830.01|36830.01|36789.48|36789.48|0
1654771200000|2022-06-09 10:40:00|36795.56|36795.56|36793.78|36793.78|36804.17|36804.17|36780.86|36780.86|0
1654771500000|2022-06-09 10:45:00|36776.56|36776.56|36753.25|36753.25|36776.56|36776.56|36751.47|36751.47|0
1654771800000|2022-06-09 10:50:00|36755.02|36755.02|36781.89|36781.89|36781.89|36781.89|36754.27|36754.27|0
1654772100000|2022-06-09 10:55:00|36777.58|36777.58|36752.97|36752.97|36777.58|36777.58|36728.91|36728.91|0
1654772400000|2022-06-09 11:00:00|36765.89|36765.89|36755.5|36755.5|36792.76|36792.76|36734.72|36734.72|0
1654772700000|2022-06-09 11:05:00|36753.73|36753.73|36738|36738|36758.03|36758.03|36700|36700|0
1654773000000|2022-06-09 11:10:00|36742.31|36742.31|36717.98|36717.98|36742.31|36742.31|36717.98|36717.98|0
1654773300000|2022-06-09 11:15:00|36716.2|36716.2|36667.8|36667.8|36716.2|36716.2|36667.8|36667.8|0
1654773600000|2022-06-09 11:20:00|36672.11|36672.11|36686.05|36686.05|36726.59|36726.59|36659.19|36659.19|0
1654773900000|2022-06-09 11:25:00|36678.94|36678.94|36695.42|36695.42|36699.72|36699.72|36657.41|36657.41|0
1654774200000|2022-06-09 11:30:00|36704.03|36704.03|36699.72|36699.72|36704.03|36704.03|36695.42|36695.42|0
1654774500000|2022-06-09 11:35:00|36704.03|36704.03|36672.11|36672.11|36704.03|36704.03|36667.8|36667.8|0
1654774800000|2022-06-09 11:40:00|36663.5|36663.5|36662.74|36662.74|36673.13|36673.13|36659.19|36659.19|0
1654775100000|2022-06-09 11:45:00|36660.97|36660.97|36626.99|36626.99|36712.64|36712.64|36626.99|36626.99|0
1654775400000|2022-06-09 11:50:00|36635.61|36635.61|36647.5|36647.5|36671.84|36671.84|36618.38|36618.38|0
1654775700000|2022-06-09 11:55:00|36643.19|36643.19|36646|36646|36663.22|36663.22|36632.8|36632.8|0
1654776000000|2022-06-09 12:00:00|36633.08|36633.08|36646|36646|36663.22|36663.22|36628.77|36628.77|0
1654776300000|2022-06-09 12:05:00|36641.69|36641.69|36612.02|36612.02|36641.69|36641.69|36612.02|36612.02|0
1654776600000|2022-06-09 12:10:00|36607.72|36607.72|36586.19|36586.19|36607.72|36607.72|36584.41|36584.41|0
1654776900000|2022-06-09 12:15:00|36584.41|36584.41|36660.69|36660.69|36660.69|36660.69|36575.79|36575.79|0
1654777200000|2022-06-09 12:20:00|36665|36665|36678.94|36678.94|36685.03|36685.03|36656.39|36656.39|0
1654777500000|2022-06-09 12:25:00|36680.72|36680.72|36683.52|36683.52|36694.67|36694.67|36673.89|36673.89|0
1654777800000|2022-06-09 12:30:00|36687.83|36687.83|36736.23|36736.23|36736.23|36736.23|36687.83|36687.83|0
1654778100000|2022-06-09 12:35:00|36728.37|36728.37|36683.8|36683.8|36728.37|36728.37|36683.52|36683.52|0
1654778400000|2022-06-09 12:40:00|36675.18|36675.18|36670.88|36670.88|36705.33|36705.33|36663.02|36663.02|0
1654778700000|2022-06-09 12:45:00|36675.18|36675.18|36696.72|36696.72|36707.11|36707.11|36675.18|36675.18|0
1654779000000|2022-06-09 12:50:00|36690.63|36690.63|36669.1|36669.1|36690.63|36690.63|36647.57|36647.57|0
1654779300000|2022-06-09 12:55:00|36677.71|36677.71|36656.18|36656.18|36679.49|36679.49|36656.18|36656.18|0
1654779600000|2022-06-09 13:00:00|36651.87|36651.87|36669.1|36669.1|36673.41|36673.41|36628.56|36628.56|0
1654779900000|2022-06-09 13:05:00|36677.71|36677.71|36707.11|36707.11|36707.11|36707.11|36673.41|36673.41|0
1654780200000|2022-06-09 13:10:00|36705.33|36705.33|36655.43|36655.43|36709.64|36709.64|36642.51|36642.51|0
1654780500000|2022-06-09 13:15:00|36653.65|36653.65|36608.54|36608.54|36653.65|36653.65|36599.92|36599.92|0
1654780800000|2022-06-09 13:20:00|36604.23|36604.23|36589.81|36589.81|36604.23|36604.23|36570.53|36570.53|0
1654781100000|2022-06-09 13:25:00|36581.19|36581.19|36574.08|36574.08|36581.19|36581.19|36514.55|36514.55|0
1654781400000|2022-06-09 13:30:00|36565.47|36565.47|36679.01|36679.01|36703.07|36703.07|36565.47|36565.47|0
1654781700000|2022-06-09 13:35:00|36674.7|36674.7|36673.68|36673.68|36715.99|36715.99|36664.31|36664.31|0
1654782000000|2022-06-09 13:40:00|36669.37|36669.37|36649.35|36649.35|36705.6|36705.6|36649.35|36649.35|0
1654782300000|2022-06-09 13:45:00|36645.04|36645.04|36662.54|36662.54|36695.96|36695.96|36640.73|36640.73|0
1654782600000|2022-06-09 13:50:00|36658.23|36658.23|36692.96|36692.96|36729.94|36729.94|36658.23|36658.23|0
1654782900000|2022-06-09 13:55:00|36684.34|36684.34|36660.01|36660.01|36688.65|36688.65|36645.31|36645.31|0
1654783200000|2022-06-09 14:00:00|36655.7|36655.7|36622|36622|36677.23|36677.23|36613.39|36613.39|0
1654783500000|2022-06-09 14:05:00|36617.7|36617.7|36585.77|36585.77|36617.7|36617.7|36577.16|36577.16|0
1654783800000|2022-06-09 14:10:00|36590.08|36590.08|36524.18|36524.18|36590.08|36590.08|36500.12|36500.12|0
1654784100000|2022-06-09 14:15:00|36519.88|36519.88|36592.61|36592.61|36592.61|36592.61|36506.96|36506.96|0
1654784400000|2022-06-09 14:20:00|36594.39|36594.39|36597.19|36597.19|36614.14|36614.14|36569.3|36569.3|0
1654784700000|2022-06-09 14:25:00|36598.97|36598.97|36552.35|36552.35|36624.8|36624.8|36534.1|36534.1|0
1654785000000|2022-06-09 14:30:00|36556.65|36556.65|36541.96|36541.96|36562.74|36562.74|36531.57|36531.57|0
1654785300000|2022-06-09 14:35:00|36537.65|36537.65|36506.48|36506.48|36546.26|36546.26|36501.42|36501.42|0
1654785600000|2022-06-09 14:40:00|36508.26|36508.26|36507.5|36507.5|36516.12|36516.12|36484.19|36484.19|0
1654785900000|2022-06-09 14:45:00|36503.95|36503.95|36497.87|36497.87|36520.42|36520.42|36489.25|36489.25|0
1654786200000|2022-06-09 14:50:00|36493.56|36493.56|36479.89|36479.89|36510.03|36510.03|36479.89|36479.89|0
1654786500000|2022-06-09 14:55:00|36478.11|36478.11|36484.95|36484.95|36484.95|36484.95|36459.11|36459.11|0
1654786800000|2022-06-09 15:00:00|36480.64|36480.64|36469.5|36469.5|36507.5|36507.5|36460.89|36460.89|0
1654787100000|2022-06-09 15:05:00|36465.19|36465.19|36488.5|36488.5|36505.73|36505.73|36465.19|36465.19|0
1654787400000|2022-06-09 15:10:00|36492.81|36492.81|36522.2|36522.2|36537.65|36537.65|36492.81|36492.81|0
1654787700000|2022-06-09 15:15:00|36526.51|36526.51|36516.12|36516.12|36526.51|36526.51|36516.12|36516.12|0
1654788000000|2022-06-09 15:20:00|36511.81|36511.81|36509.28|36509.28|36524.73|36524.73|36497.11|36497.11|0
1654788300000|2022-06-09 15:25:00|36513.59|36513.59|36507.5|36507.5|36523.98|36523.98|36490.28|36490.28|0
1654845300000|2022-06-10 07:15:00|36370.86|36370.86|36398|36398|36403.33|36403.33|36334.63|36334.63|0
1654845600000|2022-06-10 07:20:00|36389.39|36389.39|36336.41|36336.41|36389.39|36389.39|36309.82|36309.82|0
1654845900000|2022-06-10 07:25:00|36319.18|36319.18|36349.12|36349.12|36350.9|36350.9|36281.18|36281.18|0
1654846200000|2022-06-10 07:30:00|36344.82|36344.82|36363.82|36363.82|36371.68|36371.68|36333.67|36333.67|0
1654846500000|2022-06-10 07:35:00|36367.37|36367.37|36427.66|36427.66|36443.39|36443.39|36367.37|36367.37|0
1654846800000|2022-06-10 07:40:00|36449.2|36449.2|36381.05|36381.05|36453.5|36453.5|36381.05|36381.05|0
1654847100000|2022-06-10 07:45:00|36385.35|36385.35|36329.37|36329.37|36388.15|36388.15|36312.14|36312.14|0
1654847400000|2022-06-10 07:50:00|36342.29|36342.29|36363.07|36363.07|36363.07|36363.07|36329.37|36329.37|0
1654847700000|2022-06-10 07:55:00|36358.76|36358.76|36353.43|36353.43|36361.29|36361.29|36327.59|36327.59|0
1654848000000|2022-06-10 08:00:00|36340.51|36340.51|36337.71|36337.71|36368.13|36368.13|36304.76|36304.76|0
1654848300000|2022-06-10 08:05:00|36342.01|36342.01|36344.06|36344.06|36348.37|36348.37|36317.95|36317.95|0
1654848600000|2022-06-10 08:10:00|36339.76|36339.76|36327.59|36327.59|36348.37|36348.37|36325.81|36325.81|0
1654848900000|2022-06-10 08:15:00|36336.2|36336.2|36351.17|36351.17|36364.84|36364.84|36320.75|36320.75|0
1654849200000|2022-06-10 08:20:00|36346.87|36346.87|36326.09|36326.09|36353.7|36353.7|36320|36320|0
1654849500000|2022-06-10 08:25:00|36324.31|36324.31|36310.64|36310.64|36340.78|36340.78|36283.77|36283.77|0
1654849800000|2022-06-10 08:30:00|36319.25|36319.25|36321.78|36321.78|36346.87|36346.87|36319.25|36319.25|0
1654850100000|2022-06-10 08:35:00|36320|36320|36321.78|36321.78|36324.31|36324.31|36307.08|36307.08|0
1654850400000|2022-06-10 08:40:00|36326.09|36326.09|36355.48|36355.48|36359.79|36359.79|36317.47|36317.47|0
1654850700000|2022-06-10 08:45:00|36357.26|36357.26|36427.19|36427.19|36427.19|36427.19|36357.26|36357.26|0
1654851000000|2022-06-10 08:50:00|36422.88|36422.88|36383.1|36383.1|36422.88|36422.88|36357.26|36357.26|0
1654851300000|2022-06-10 08:55:00|36384.87|36384.87|36363.82|36363.82|36391.71|36391.71|36342.29|36342.29|0
1654851600000|2022-06-10 09:00:00|36368.13|36368.13|36360.26|36360.26|36374.21|36374.21|36341.26|36341.26|0
1654851900000|2022-06-10 09:05:00|36363.82|36363.82|36338.73|36338.73|36393.21|36393.21|36338.73|36338.73|0
1654852200000|2022-06-10 09:10:00|36334.43|36334.43|36306.54|36306.54|36338.73|36338.73|36291.09|36291.09|0
1654852500000|2022-06-10 09:15:00|36302.98|36302.98|36290.06|36290.06|36323.76|36323.76|36285.76|36285.76|0
1654852800000|2022-06-10 09:20:00|36307.29|36307.29|36304.76|36304.76|36328.82|36328.82|36294.37|36294.37|0
1654853100000|2022-06-10 09:25:00|36300.45|36300.45|36307.29|36307.29|36320.21|36320.21|36279.67|36279.67|0
1654853400000|2022-06-10 09:30:00|36309.07|36309.07|36292.59|36292.59|36313.37|36313.37|36290.82|36290.82|0
1654853700000|2022-06-10 09:35:00|36296.9|36296.9|36277.9|36277.9|36298.68|36298.68|36258.89|36258.89|0
1654854000000|2022-06-10 09:40:00|36269.28|36269.28|36241.39|36241.39|36280.43|36280.43|36241.39|36241.39|0
1654854300000|2022-06-10 09:45:00|36245.7|36245.7|36194.77|36194.77|36250.01|36250.01|36194.77|36194.77|0
1654854600000|2022-06-10 09:50:00|36190.47|36190.47|36174.75|36174.75|36190.47|36190.47|36163.6|36163.6|0
1654854900000|2022-06-10 09:55:00|36166.13|36166.13|36150.68|36150.68|36179.05|36179.05|36148.91|36148.91|0
1654855200000|2022-06-10 10:00:00|36154.99|36154.99|36167.64|36167.64|36178.03|36178.03|36142.55|36142.55|0
1654855500000|2022-06-10 10:05:00|36171.94|36171.94|36153.69|36153.69|36183.84|36183.84|36153.69|36153.69|0
1654855800000|2022-06-10 10:10:00|36166.61|36166.61|36202.84|36202.84|36207.15|36207.15|36162.31|36162.31|0
1654856100000|2022-06-10 10:15:00|36207.15|36207.15|36219.32|36219.32|36250.49|36250.49|36207.15|36207.15|0
1654856400000|2022-06-10 10:20:00|36223.62|36223.62|36203.11|36203.11|36227.93|36227.93|36203.11|36203.11|0
1654856700000|2022-06-10 10:25:00|36198.81|36198.81|36209.2|36209.2|36223.89|36223.89|36190.2|36190.2|0
1654857000000|2022-06-10 10:30:00|36207.42|36207.42|36209.2|36209.2|36209.2|36209.2|36203.11|36203.11|0
1654857300000|2022-06-10 10:35:00|36207.42|36207.42|36179.8|36179.8|36207.42|36207.42|36179.8|36179.8|0
1654857600000|2022-06-10 10:40:00|36171.19|36171.19|36178.3|36178.3|36193.75|36193.75|36153.97|36153.97|0
1654857900000|2022-06-10 10:45:00|36191.22|36191.22|36205.92|36205.92|36210.22|36210.22|36182.61|36182.61|0
1654858200000|2022-06-10 10:50:00|36201.61|36201.61|36209.47|36209.47|36226.7|36226.7|36199.08|36199.08|0
1654858500000|2022-06-10 10:55:00|36213.78|36213.78|36233.53|36233.53|36239.62|36239.62|36213.78|36213.78|0
1654858800000|2022-06-10 11:00:00|36224.92|36224.92|36231|36231|36231|36231|36201.61|36201.61|0
1654859100000|2022-06-10 11:05:00|36239.62|36239.62|36252.54|36252.54|36252.54|36252.54|36231|36231|0
1654859400000|2022-06-10 11:10:00|36243.92|36243.92|36219.59|36219.59|36243.92|36243.92|36219.59|36219.59|0
1654859700000|2022-06-10 11:15:00|36206.67|36206.67|36259.37|36259.37|36265.46|36265.46|36204.89|36204.89|0
1654860000000|2022-06-10 11:20:00|36255.07|36255.07|36266.21|36266.21|36266.21|36266.21|36251.51|36251.51|0
1654860300000|2022-06-10 11:25:00|36267.98|36267.98|36293.07|36293.07|36301.68|36301.68|36267.98|36267.98|0
1654860600000|2022-06-10 11:30:00|36294.85|36294.85|36294.85|36294.85|36312.07|36312.07|36294.85|36294.85|0
1654860900000|2022-06-10 11:35:00|36299.16|36299.16|36293.07|36293.07|36307.77|36307.77|36269.76|36269.76|0
1654861200000|2022-06-10 11:40:00|36288.77|36288.77|36294.85|36294.85|36299.16|36299.16|36280.15|36280.15|0
1654861500000|2022-06-10 11:45:00|36299.16|36299.16|36294.85|36294.85|36299.16|36299.16|36278.37|36278.37|0
1654861800000|2022-06-10 11:50:00|36296.63|36296.63|36280.15|36280.15|36300.93|36300.93|36271.54|36271.54|0
1654862100000|2022-06-10 11:55:00|36271.54|36271.54|36255.82|36255.82|36281.93|36281.93|36244.68|36244.68|0
1654862400000|2022-06-10 12:00:00|36257.59|36257.59|36267.98|36267.98|36291.29|36291.29|36257.59|36257.59|0
1654862700000|2022-06-10 12:05:00|36263.68|36263.68|36261.15|36261.15|36272.29|36272.29|36257.59|36257.59|0
1654863000000|2022-06-10 12:10:00|36265.46|36265.46|36280.15|36280.15|36280.15|36280.15|36246.45|36246.45|0
1654863300000|2022-06-10 12:15:00|36284.46|36284.46|36271.54|36271.54|36293.07|36293.07|36271.54|36271.54|0
1654863600000|2022-06-10 12:20:00|36267.23|36267.23|36270.79|36270.79|36275.85|36275.85|36260.4|36260.4|0
1654863900000|2022-06-10 12:25:00|36266.48|36266.48|36283.71|36283.71|36298.4|36298.4|36260.4|36260.4|0
1654864200000|2022-06-10 12:30:00|36280.15|36280.15|36111.65|36111.65|36280.15|36280.15|36100.24|36100.24|0
1654864500000|2022-06-10 12:35:00|36113.43|36113.43|36122.32|36122.32|36169.69|36169.69|36087.59|36087.59|0
1654864800000|2022-06-10 12:40:00|36126.62|36126.62|36163.88|36163.88|36172.49|36172.49|36118.01|36118.01|0
1654865100000|2022-06-10 12:45:00|36142.34|36142.34|36226.22|36226.22|36242.69|36242.69|36142.34|36142.34|0
1654865400000|2022-06-10 12:50:00|36230.52|36230.52|36249.53|36249.53|36258.14|36258.14|36224.44|36224.44|0
1654865700000|2022-06-10 12:55:00|36247.75|36247.75|36220.89|36220.89|36254.59|36254.59|36220.89|36220.89|0
1654866000000|2022-06-10 13:00:00|36224.44|36224.44|36276.12|36276.12|36292.59|36292.59|36224.44|36224.44|0
1654866300000|2022-06-10 13:05:00|36293.34|36293.34|36301.21|36301.21|36341.74|36341.74|36293.34|36293.34|0
1654866600000|2022-06-10 13:10:00|36318.43|36318.43|36311.6|36311.6|36355.69|36355.69|36311.6|36311.6|0
1654866900000|2022-06-10 13:15:00|36290.06|36290.06|36282.2|36282.2|36313.37|36313.37|36273.59|36273.59|0
1654867200000|2022-06-10 13:20:00|36277.9|36277.9|36273.32|36273.32|36308.04|36308.04|36242.42|36242.42|0
1654867500000|2022-06-10 13:25:00|36277.62|36277.62|36273.59|36273.59|36293.34|36293.34|36249.25|36249.25|0
1654867800000|2022-06-10 13:30:00|36277.9|36277.9|36245.22|36245.22|36299.43|36299.43|36212.27|36212.27|0
1654868100000|2022-06-10 13:35:00|36247|36247|36203.66|36203.66|36247|36247|36190.74|36190.74|0
1654868400000|2022-06-10 13:40:00|36201.88|36201.88|36159.57|36159.57|36235.58|36235.58|36144.87|36144.87|0
1654868700000|2022-06-10 13:45:00|36163.88|36163.88|36141.59|36141.59|36163.88|36163.88|36118.28|36118.28|0
1654869000000|2022-06-10 13:50:00|36150.21|36150.21|36139.82|36139.82|36156.29|36156.29|36129.43|36129.43|0
1654869300000|2022-06-10 13:55:00|36148.43|36148.43|36183.15|36183.15|36203.93|36203.93|36144.12|36144.12|0
1654869600000|2022-06-10 14:00:00|36181.38|36181.38|36133.73|36133.73|36181.38|36181.38|36125.12|36125.12|0
1654869900000|2022-06-10 14:05:00|36129.43|36129.43|36131.2|36131.2|36152.73|36152.73|36126.9|36126.9|0
1654870200000|2022-06-10 14:10:00|36132.98|36132.98|36155.26|36155.26|36155.26|36155.26|36126.9|36126.9|0
1654870500000|2022-06-10 14:15:00|36150.96|36150.96|36154.24|36154.24|36176.04|36176.04|36134.48|36134.48|0
1654870800000|2022-06-10 14:20:00|36145.63|36145.63|36177.55|36177.55|36193|36193|36128.13|36128.13|0
1654871100000|2022-06-10 14:25:00|36175.77|36175.77|36190.47|36190.47|36208.72|36208.72|36171.47|36171.47|0
1654871400000|2022-06-10 14:30:00|36194.02|36194.02|36255.34|36255.34|36259.64|36259.64|36194.02|36194.02|0
1654871700000|2022-06-10 14:35:00|36251.78|36251.78|36300.45|36300.45|36314.88|36314.88|36251.78|36251.78|0
1654872000000|2022-06-10 14:40:00|36296.15|36296.15|36372.91|36372.91|36372.91|36372.91|36292.59|36292.59|0
1654872300000|2022-06-10 14:45:00|36376.47|36376.47|36435.53|36435.53|36435.53|36435.53|36354.93|36354.93|0
1654872600000|2022-06-10 14:50:00|36439.83|36439.83|36494.31|36494.31|36498.62|36498.62|36439.83|36439.83|0
1654872900000|2022-06-10 14:55:00|36492.53|36492.53|36494.31|36494.31|36518.37|36518.37|36492.53|36492.53|0
1654873200000|2022-06-10 15:00:00|36498.62|36498.62|36497.87|36497.87|36522.95|36522.95|36488.23|36488.23|0
1654873500000|2022-06-10 15:05:00|36493.56|36493.56|36535.39|36535.39|36539.7|36539.7|36483.92|36483.92|0
1654873800000|2022-06-10 15:10:00|36533.62|36533.62|36529.31|36529.31|36555.15|36555.15|36525.76|36525.76|0
1654874100000|2022-06-10 15:15:00|36520.7|36520.7|36492.06|36492.06|36537.92|36537.92|36474.83|36474.83|0
1654874400000|2022-06-10 15:20:00|36496.36|36496.36|36483.44|36483.44|36526.51|36526.51|36483.44|36483.44|0
1654874700000|2022-06-10 15:25:00|36481.67|36481.67|36442.91|36442.91|36497.39|36497.39|36442.91|36442.91|0
1655104500000|2022-06-13 07:15:00|35905.29|35905.29|35859.97|35859.97|35936.46|35936.46|35847.05|35847.05|0
1655104800000|2022-06-13 07:20:00|35851.35|35851.35|35898.72|35898.72|35898.72|35898.72|35812.32|35812.32|0
1655105100000|2022-06-13 07:25:00|35890.11|35890.11|35897.7|35897.7|35897.7|35897.7|35838.91|35838.91|0
1655105400000|2022-06-13 07:30:00|35923.54|35923.54|35947.6|35947.6|35961.27|35961.27|35889.84|35889.84|0
1655105700000|2022-06-13 07:35:00|35945.07|35945.07|35885.26|35885.26|35957.99|35957.99|35875.89|35875.89|0
1655106000000|2022-06-13 07:40:00|35889.57|35889.57|35796.6|35796.6|35898.18|35898.18|35796.6|35796.6|0
1655106300000|2022-06-13 07:45:00|35805.21|35805.21|35857.16|35857.16|35857.16|35857.16|35762.15|35762.15|0
1655106600000|2022-06-13 07:50:00|35866.05|35866.05|35787.51|35787.51|35866.8|35866.8|35785.73|35785.73|0
1655106900000|2022-06-13 07:55:00|35791.81|35791.81|35797.9|35797.9|35832.62|35832.62|35780.67|35780.67|0
1655107200000|2022-06-13 08:00:00|35789.29|35789.29|35778.14|35778.14|35818.68|35818.68|35765.98|35765.98|0
1655107500000|2022-06-13 08:05:00|35773.84|35773.84|35703.91|35703.91|35776.37|35776.37|35703.91|35703.91|0
1655107800000|2022-06-13 08:10:00|35699.6|35699.6|35734.81|35734.81|35747.73|35747.73|35699.6|35699.6|0
1655108100000|2022-06-13 08:15:00|35730.5|35730.5|35673.22|35673.22|35749.23|35749.23|35668.91|35668.91|0
1655108400000|2022-06-13 08:20:00|35668.91|35668.91|35689.69|35689.69|35701.58|35701.58|35659.27|35659.27|0
1655108700000|2022-06-13 08:25:00|35698.3|35698.3|35703.09|35703.09|35707.4|35707.4|35662.55|35662.55|0
1655109000000|2022-06-13 08:30:00|35701.31|35701.31|35711.7|35711.7|35741.1|35741.1|35701.31|35701.31|0
1655109300000|2022-06-13 08:35:00|35707.4|35707.4|35663.51|35663.51|35707.4|35707.4|35639.45|35639.45|0
1655109600000|2022-06-13 08:40:00|35659.21|35659.21|35632.34|35632.34|35668.57|35668.57|35632.34|35632.34|0
1655109900000|2022-06-13 08:45:00|35630.56|35630.56|35601.17|35601.17|35654.42|35654.42|35592.56|35592.56|0
1655110200000|2022-06-13 08:50:00|35608.28|35608.28|35573.55|35573.55|35608.28|35608.28|35557.35|35557.35|0
1655110500000|2022-06-13 08:55:00|35569.25|35569.25|35617.64|35617.64|35617.64|35617.64|35552.77|35552.77|0
1655110800000|2022-06-13 09:00:00|35613.34|35613.34|35659.21|35659.21|35659.21|35659.21|35609.03|35609.03|0
1655111100000|2022-06-13 09:05:00|35646.29|35646.29|35629.81|35629.81|35646.29|35646.29|35616.89|35616.89|0
1655111400000|2022-06-13 09:10:00|35621.2|35621.2|35674.45|35674.45|35699.53|35699.53|35621.2|35621.2|0
1655111700000|2022-06-13 09:15:00|35670.14|35670.14|35692.7|35692.7|35692.7|35692.7|35648.61|35648.61|0
1655112000000|2022-06-13 09:20:00|35697.01|35697.01|35701.31|35701.31|35742.87|35742.87|35692.7|35692.7|0
1655112300000|2022-06-13 09:25:00|35689.14|35689.14|35686.62|35686.62|35695.23|35695.23|35661.53|35661.53|0
1655112600000|2022-06-13 09:30:00|35682.31|35682.31|35666.86|35666.86|35684.84|35684.84|35650.39|35650.39|0
1655112900000|2022-06-13 09:35:00|35671.17|35671.17|35571.84|35571.84|35675.47|35675.47|35561.45|35561.45|0
1655113200000|2022-06-13 09:40:00|35567.54|35567.54|35612.38|35612.38|35612.38|35612.38|35553.59|35553.59|0
1655113500000|2022-06-13 09:45:00|35599.46|35599.46|35637.47|35637.47|35669.39|35669.39|35595.15|35595.15|0
1655113800000|2022-06-13 09:50:00|35646.08|35646.08|35625.3|35625.3|35650.39|35650.39|35619.22|35619.22|0
1655114100000|2022-06-13 09:55:00|35620.99|35620.99|35651.41|35651.41|35677.25|35677.25|35620.99|35620.99|0
1655114400000|2022-06-13 10:00:00|35655.72|35655.72|35706.92|35706.92|35719.84|35719.84|35645.33|35645.33|0
1655114700000|2022-06-13 10:05:00|35705.14|35705.14|35708.69|35708.69|35708.69|35708.69|35694|35694|0
1655115000000|2022-06-13 10:10:00|35706.92|35706.92|35744.17|35744.17|35748.48|35748.48|35702.61|35702.61|0
1655115300000|2022-06-13 10:15:00|35748.48|35748.48|35791.54|35791.54|35791.54|35791.54|35725.17|35725.17|0
1655115600000|2022-06-13 10:20:00|35795.85|35795.85|35798.38|35798.38|35838.91|35838.91|35795.85|35795.85|0
1655115900000|2022-06-13 10:25:00|35796.6|35796.6|35797.63|35797.63|35805.21|35805.21|35783.68|35783.68|0
1655116200000|2022-06-13 10:30:00|35801.93|35801.93|35816.63|35816.63|35819.16|35819.16|35780.4|35780.4|0
1655116500000|2022-06-13 10:35:00|35812.32|35812.32|35818.41|35818.41|35837.41|35837.41|35805.49|35805.49|0
1655116800000|2022-06-13 10:40:00|35822.71|35822.71|35840.96|35840.96|35840.96|35840.96|35806.51|35806.51|0
1655117100000|2022-06-13 10:45:00|35832.35|35832.35|35832.35|35832.35|35839.19|35839.19|35813.35|35813.35|0
1655117400000|2022-06-13 10:50:00|35834.13|35834.13|35861.74|35861.74|35861.74|35861.74|35834.13|35834.13|0
1655117700000|2022-06-13 10:55:00|35874.66|35874.66|35876.71|35876.71|35910.41|35910.41|35870.36|35870.36|0
1655118000000|2022-06-13 11:00:00|35885.33|35885.33|35946.64|35946.64|35946.64|35946.64|35885.33|35885.33|0
1655118300000|2022-06-13 11:05:00|35959.56|35959.56|35945.89|35945.89|35972.48|35972.48|35929.42|35929.42|0
1655118600000|2022-06-13 11:10:00|35947.67|35947.67|35958.33|35958.33|35963.66|35963.66|35934|35934|0
1655118900000|2022-06-13 11:15:00|35961.88|35961.88|36003.45|36003.45|36003.45|36003.45|35955.05|35955.05|0
1655119200000|2022-06-13 11:20:00|36012.06|36012.06|36080.96|36080.96|36088.07|36088.07|36003.45|36003.45|0
1655119500000|2022-06-13 11:25:00|36102.49|36102.49|36128.33|36128.33|36144.81|36144.81|36093.88|36093.88|0
1655119800000|2022-06-13 11:30:00|36124.03|36124.03|36093.88|36093.88|36140.5|36140.5|36093.88|36093.88|0
1655120100000|2022-06-13 11:35:00|36098.19|36098.19|36118.22|36118.22|36128.61|36128.61|36085.27|36085.27|0
1655120400000|2022-06-13 11:40:00|36109.6|36109.6|36109.6|36109.6|36128.61|36128.61|36109.6|36109.6|0
1655120700000|2022-06-13 11:45:00|36105.3|36105.3|36113.16|36113.16|36122.52|36122.52|36105.3|36105.3|0
1655121000000|2022-06-13 11:50:00|36117.46|36117.46|36098.46|36098.46|36134.69|36134.69|36096.68|36096.68|0
1655121300000|2022-06-13 11:55:00|36108.85|36108.85|36117.46|36117.46|36132.16|36132.16|36108.85|36108.85|0
1655121600000|2022-06-13 12:00:00|36113.16|36113.16|36136.47|36136.47|36145.08|36145.08|36091.63|36091.63|0
1655121900000|2022-06-13 12:05:00|36145.08|36145.08|36158.27|36158.27|36175.5|36175.5|36144.33|36144.33|0
1655122200000|2022-06-13 12:10:00|36145.35|36145.35|36121.02|36121.02|36149.66|36149.66|36046.78|36046.78|0
1655122500000|2022-06-13 12:15:00|36129.63|36129.63|36145.35|36145.35|36154.72|36154.72|36112.41|36112.41|0
1655122800000|2022-06-13 12:20:00|36137.49|36137.49|36215.76|36215.76|36215.76|36215.76|36132.16|36132.16|0
1655123100000|2022-06-13 12:25:00|36207.15|36207.15|36200.31|36200.31|36215.76|36215.76|36155.47|36155.47|0
1655123400000|2022-06-13 12:30:00|36196.01|36196.01|36197.78|36197.78|36237.57|36237.57|36196.01|36196.01|0
1655123700000|2022-06-13 12:35:00|36202.09|36202.09|36226.15|36226.15|36226.15|36226.15|36186.37|36186.37|0
1655124000000|2022-06-13 12:40:00|36221.84|36221.84|36222.6|36222.6|36236.54|36236.54|36201.06|36201.06|0
1655124300000|2022-06-13 12:45:00|36218.29|36218.29|36240.1|36240.1|36250.49|36250.49|36178.51|36178.51|0
1655124600000|2022-06-13 12:50:00|36231.48|36231.48|36283.43|36283.43|36291.29|36291.29|36208.93|36208.93|0
1655124900000|2022-06-13 12:55:00|36274.82|36274.82|36215.01|36215.01|36310.3|36310.3|36215.01|36215.01|0
1655125200000|2022-06-13 13:00:00|36232.23|36232.23|36260.88|36260.88|36265.18|36265.18|36189.92|36189.92|0
1655125500000|2022-06-13 13:05:00|36256.57|36256.57|36281.66|36281.66|36285.96|36285.96|36254.04|36254.04|0
1655125800000|2022-06-13 13:10:00|36277.35|36277.35|36303.46|36303.46|36307.77|36307.77|36277.35|36277.35|0
1655126100000|2022-06-13 13:15:00|36312.07|36312.07|36320.69|36320.69|36356.16|36356.16|36307.77|36307.77|0
1655126400000|2022-06-13 13:20:00|36310.3|36310.3|36321.71|36321.71|36340.72|36340.72|36295.6|36295.6|0
1655126700000|2022-06-13 13:25:00|36326.02|36326.02|36375.17|36375.17|36375.17|36375.17|36315.63|36315.63|0
1655127000000|2022-06-13 13:30:00|36383.78|36383.78|36436.48|36436.48|36475.24|36475.24|36351.86|36351.86|0
1655127300000|2022-06-13 13:35:00|36445.1|36445.1|36350.08|36350.08|36455.49|36455.49|36330.33|36330.33|0
1655127600000|2022-06-13 13:40:00|36345.77|36345.77|36212.48|36212.48|36345.77|36345.77|36212.48|36212.48|0
1655127900000|2022-06-13 13:45:00|36225.4|36225.4|36213.98|36213.98|36288.22|36288.22|36195.25|36195.25|0
1655128200000|2022-06-13 13:50:00|36218.29|36218.29|36262.38|36262.38|36272.77|36272.77|36186.37|36186.37|0
1655128500000|2022-06-13 13:55:00|36270.99|36270.99|36259.85|36259.85|36283.16|36283.16|36197.51|36197.51|0
1655128800000|2022-06-13 14:00:00|36255.54|36255.54|36227.93|36227.93|36269.49|36269.49|36202.09|36202.09|0
1655129100000|2022-06-13 14:05:00|36223.62|36223.62|36223.62|36223.62|36264.16|36264.16|36217.54|36217.54|0
1655129400000|2022-06-13 14:10:00|36227.93|36227.93|36182.81|36182.81|36236.54|36236.54|36146.58|36146.58|0
1655129700000|2022-06-13 14:15:00|36187.12|36187.12|36135.44|36135.44|36212.21|36212.21|36135.44|36135.44|0
1655130000000|2022-06-13 14:20:00|36139|36139|36159.78|36159.78|36183.09|36183.09|36134.69|36134.69|0
1655130300000|2022-06-13 14:25:00|36164.08|36164.08|36123.55|36123.55|36178.78|36178.78|36114.93|36114.93|0
1655130600000|2022-06-13 14:30:00|36119.24|36119.24|36202.09|36202.09|36210.7|36210.7|36119.24|36119.24|0
1655130900000|2022-06-13 14:35:00|36197.78|36197.78|36256.57|36256.57|36256.57|36256.57|36197.78|36197.78|0
1655131200000|2022-06-13 14:40:00|36258.35|36258.35|36233.26|36233.26|36260.88|36260.88|36213.23|36213.23|0
1655131500000|2022-06-13 14:45:00|36228.95|36228.95|36216.03|36216.03|36237.57|36237.57|36193.48|36193.48|0
1655131800000|2022-06-13 14:50:00|36217.81|36217.81|36212.48|36212.48|36230.73|36230.73|36201.34|36201.34|0
1655132100000|2022-06-13 14:55:00|36210.7|36210.7|36200.31|36200.31|36237.57|36237.57|36200.31|36200.31|0
1655132400000|2022-06-13 15:00:00|36191.7|36191.7|36118.49|36118.49|36191.7|36191.7|36110.63|36110.63|0
1655132700000|2022-06-13 15:05:00|36114.18|36114.18|36075.42|36075.42|36133.19|36133.19|36067.56|36067.56|0
1655133000000|2022-06-13 15:10:00|36071.12|36071.12|36077.2|36077.2|36108.37|36108.37|36066.81|36066.81|0
1655133300000|2022-06-13 15:15:00|36078.98|36078.98|36119.51|36119.51|36123.82|36123.82|36072.9|36072.9|0
1655133600000|2022-06-13 15:20:00|36115.21|36115.21|36246.18|36246.18|36246.18|36246.18|36110.9|36110.9|0
1655133900000|2022-06-13 15:25:00|36247.96|36247.96|36225.19|36225.19|36264.7|36264.7|36214.8|36214.8|0
1655190900000|2022-06-14 07:15:00|36507.5|36507.5|36599.24|36599.24|36653.72|36653.72|36507.5|36507.5|0
1655191200000|2022-06-14 07:20:00|36586.32|36586.32|36479.14|36479.14|36586.32|36586.32|36466.97|36466.97|0
1655191500000|2022-06-14 07:25:00|36483.44|36483.44|36456.58|36456.58|36483.44|36483.44|36408.93|36408.93|0
1655191800000|2022-06-14 07:30:00|36458.36|36458.36|36527.26|36527.26|36527.26|36527.26|36458.36|36458.36|0
1655192100000|2022-06-14 07:35:00|36535.87|36535.87|36537.65|36537.65|36537.65|36537.65|36481.67|36481.67|0
1655192400000|2022-06-14 07:40:00|36533.34|36533.34|36592.13|36592.13|36592.13|36592.13|36516.12|36516.12|0
1655192700000|2022-06-14 07:45:00|36596.44|36596.44|36631.43|36631.43|36640.05|36640.05|36587.82|36587.82|0
1655193000000|2022-06-14 07:50:00|36640.05|36640.05|36581.26|36581.26|36648.66|36648.66|36559.73|36559.73|0
1655193300000|2022-06-14 07:55:00|36572.65|36572.65|36614.69|36614.69|36618.99|36618.99|36572.65|36572.65|0
1655193600000|2022-06-14 08:00:00|36597.46|36597.46|36498.14|36498.14|36605.32|36605.32|36498.14|36498.14|0
1655193900000|2022-06-14 08:05:00|36502.45|36502.45|36493.83|36493.83|36508.8|36508.8|36471.55|36471.55|0
1655194200000|2022-06-14 08:10:00|36489.53|36489.53|36602.79|36602.79|36604.57|36604.57|36489.53|36489.53|0
1655194500000|2022-06-14 08:15:00|36594.18|36594.18|36606.35|36606.35|36610.65|36610.65|36573.4|36573.4|0
1655194800000|2022-06-14 08:20:00|36608.12|36608.12|36554.4|36554.4|36619.27|36619.27|36554.4|36554.4|0
1655195100000|2022-06-14 08:25:00|36571.62|36571.62|36557.95|36557.95|36593.43|36593.43|36557.95|36557.95|0
1655195400000|2022-06-14 08:30:00|36556.17|36556.17|36577.71|36577.71|36577.71|36577.71|36527.53|36527.53|0
1655195700000|2022-06-14 08:35:00|36574.15|36574.15|36573.4|36573.4|36611.41|36611.41|36573.4|36573.4|0
1655196000000|2022-06-14 08:40:00|36571.62|36571.62|36582.01|36582.01|36589.87|36589.87|36561.98|36561.98|0
1655196300000|2022-06-14 08:45:00|36590.63|36590.63|36589.87|36589.87|36609.63|36609.63|36583.04|36583.04|0
1655196600000|2022-06-14 08:50:00|36581.26|36581.26|36562.26|36562.26|36589.87|36589.87|36553.64|36553.64|0
1655196900000|2022-06-14 08:55:00|36558.7|36558.7|36529.31|36529.31|36562.26|36562.26|36529.31|36529.31|0
1655197200000|2022-06-14 09:00:00|36507.78|36507.78|36541.48|36541.48|36544.01|36544.01|36486.24|36486.24|0
1655197500000|2022-06-14 09:05:00|36532.86|36532.86|36528.56|36528.56|36537.17|36537.17|36488.02|36488.02|0
1655197800000|2022-06-14 09:10:00|36519.94|36519.94|36488.77|36488.77|36529.31|36529.31|36484.47|36484.47|0
1655198100000|2022-06-14 09:15:00|36475.85|36475.85|36538.2|36538.2|36538.2|36538.2|36475.85|36475.85|0
1655198400000|2022-06-14 09:20:00|36546.81|36546.81|36539.97|36539.97|36547.83|36547.83|36520.97|36520.97|0
1655198700000|2022-06-14 09:25:00|36531.36|36531.36|36514.13|36514.13|36531.36|36531.36|36491.58|36491.58|0
1655199000000|2022-06-14 09:30:00|36518.44|36518.44|36425.68|36425.68|36531.36|36531.36|36408.46|36408.46|0
1655199300000|2022-06-14 09:35:00|36417.07|36417.07|36472.3|36472.3|36475.85|36475.85|36417.07|36417.07|0
1655199600000|2022-06-14 09:40:00|36467.99|36467.99|36465.46|36465.46|36507.78|36507.78|36465.46|36465.46|0
1655199900000|2022-06-14 09:45:00|36469.02|36469.02|36461.16|36461.16|36475.85|36475.85|36448.24|36448.24|0
1655200200000|2022-06-14 09:50:00|36452.55|36452.55|36438.6|36438.6|36455.07|36455.07|36425.68|36425.68|0
1655200500000|2022-06-14 09:55:00|36434.29|36434.29|36439.63|36439.63|36459.65|36459.65|36432.52|36432.52|0
1655200800000|2022-06-14 10:00:00|36435.32|36435.32|36444.21|36444.21|36449.26|36449.26|36412.01|36412.01|0
1655201100000|2022-06-14 10:05:00|36442.43|36442.43|36386.92|36386.92|36442.43|36442.43|36386.92|36386.92|0
1655201400000|2022-06-14 10:10:00|36388.7|36388.7|36378.04|36378.04|36421.37|36421.37|36371.2|36371.2|0
1655201700000|2022-06-14 10:15:00|36369.42|36369.42|36316.45|36316.45|36369.42|36369.42|36316.45|36316.45|0
1655202000000|2022-06-14 10:20:00|36325.06|36325.06|36285|36285|36325.06|36325.06|36267.78|36267.78|0
1655202300000|2022-06-14 10:25:00|36280.7|36280.7|36279.19|36279.19|36286.78|36286.78|36244.47|36244.47|0
1655202600000|2022-06-14 10:30:00|36274.89|36274.89|36306.81|36306.81|36328.34|36328.34|36258.41|36258.41|0
1655202900000|2022-06-14 10:35:00|36285.28|36285.28|36343.04|36343.04|36343.04|36343.04|36276.66|36276.66|0
1655203200000|2022-06-14 10:40:00|36341.26|36341.26|36324.79|36324.79|36345.57|36345.57|36316.18|36316.18|0
1655203500000|2022-06-14 10:45:00|36316.18|36316.18|36393.69|36393.69|36393.69|36393.69|36316.18|36316.18|0
1655203800000|2022-06-14 10:50:00|36389.39|36389.39|36410.17|36410.17|36410.17|36410.17|36374.69|36374.69|0
1655204100000|2022-06-14 10:55:00|36405.86|36405.86|36417|36417|36421.31|36421.31|36395.47|36395.47|0
1655204400000|2022-06-14 11:00:00|36421.31|36421.31|36416.25|36416.25|36429.92|36429.92|36389.39|36389.39|0
1655204700000|2022-06-14 11:05:00|36407.64|36407.64|36372.91|36372.91|36407.64|36407.64|36350.35|36350.35|0
1655205000000|2022-06-14 11:10:00|36377.22|36377.22|36417|36417|36417|36417|36369.36|36369.36|0
1655205300000|2022-06-14 11:15:00|36425.61|36425.61|36472.51|36472.51|36476.81|36476.81|36423.08|36423.08|0
1655205600000|2022-06-14 11:20:00|36468.2|36468.2|36482.9|36482.9|36487.2|36487.2|36445.64|36445.64|0
1655205900000|2022-06-14 11:25:00|36479.34|36479.34|36438.05|36438.05|36479.34|36479.34|36430.19|36430.19|0
1655206200000|2022-06-14 11:30:00|36425.14|36425.14|36400.8|36400.8|36430.19|36430.19|36383.57|36383.57|0
1655206500000|2022-06-14 11:35:00|36396.49|36396.49|36380.02|36380.02|36411.19|36411.19|36359.24|36359.24|0
1655206800000|2022-06-14 11:40:00|36392.94|36392.94|36325.54|36325.54|36392.94|36392.94|36321.23|36321.23|0
1655207100000|2022-06-14 11:45:00|36334.15|36334.15|36349.6|36349.6|36358.97|36358.97|36304.76|36304.76|0
1655207400000|2022-06-14 11:50:00|36353.91|36353.91|36373.66|36373.66|36390.14|36390.14|36345.3|36345.3|0
1655207700000|2022-06-14 11:55:00|36386.58|36386.58|36369.08|36369.08|36407.36|36407.36|36364.03|36364.03|0
1655208000000|2022-06-14 12:00:00|36364.78|36364.78|36418.51|36418.51|36422.81|36422.81|36360.47|36360.47|0
1655208300000|2022-06-14 12:05:00|36409.89|36409.89|36433.2|36433.2|36433.2|36433.2|36394.17|36394.17|0
1655208600000|2022-06-14 12:10:00|36428.9|36428.9|36411.67|36411.67|36430.67|36430.67|36361.5|36361.5|0
1655208900000|2022-06-14 12:15:00|36415.98|36415.98|36443.59|36443.59|36443.59|36443.59|36413.45|36413.45|0
1655209200000|2022-06-14 12:20:00|36447.9|36447.9|36455.01|36455.01|36467.93|36467.93|36440.31|36440.31|0
1655209500000|2022-06-14 12:25:00|36446.39|36446.39|36488.71|36488.71|36499.1|36499.1|36436|36436|0
1655209800000|2022-06-14 12:30:00|36505.93|36505.93|36540.39|36540.39|36540.39|36540.39|36464.37|36464.37|0
1655210100000|2022-06-14 12:35:00|36527.47|36527.47|36511.26|36511.26|36540.39|36540.39|36492.26|36492.26|0
1655210400000|2022-06-14 12:40:00|36513.04|36513.04|36536.35|36536.35|36560.41|36560.41|36513.04|36513.04|0
1655210700000|2022-06-14 12:45:00|36540.66|36540.66|36510.24|36510.24|36547.49|36547.49|36484.4|36484.4|0
1655211000000|2022-06-14 12:50:00|36497.32|36497.32|36518.85|36518.85|36535.33|36535.33|36469.7|36469.7|0
1655211300000|2022-06-14 12:55:00|36514.55|36514.55|36506.69|36506.69|36529.99|36529.99|36493.01|36493.01|0
1655211600000|2022-06-14 13:00:00|36502.38|36502.38|36552.83|36552.83|36567.25|36567.25|36500.6|36500.6|0
1655211900000|2022-06-14 13:05:00|36544.21|36544.21|36537.38|36537.38|36566.77|36566.77|36518.37|36518.37|0
1655212200000|2022-06-14 13:10:00|36541.68|36541.68|36609.08|36609.08|36620.22|36620.22|36524.46|36524.46|0
1655212500000|2022-06-14 13:15:00|36613.39|36613.39|36587.55|36587.55|36637.45|36637.45|36571.08|36571.08|0
1655212800000|2022-06-14 13:20:00|36578.94|36578.94|36584.27|36584.27|36586.8|36586.8|36538.4|36538.4|0
1655213100000|2022-06-14 13:25:00|36579.96|36579.96|36585.77|36585.77|36599.72|36599.72|36528.01|36528.01|0
1655213400000|2022-06-14 13:30:00|36590.08|36590.08|36552.07|36552.07|36615.92|36615.92|36506.21|36506.21|0
1655213700000|2022-06-14 13:35:00|36560.69|36560.69|36547.77|36547.77|36579.69|36579.69|36533.07|36533.07|0
1655214000000|2022-06-14 13:40:00|36530.54|36530.54|36553.85|36553.85|36553.85|36553.85|36514.07|36514.07|0
1655214300000|2022-06-14 13:45:00|36545.24|36545.24|36625.83|36625.83|36646.61|36646.61|36515.09|36515.09|0
1655214600000|2022-06-14 13:50:00|36630.14|36630.14|36644.08|36644.08|36652.69|36652.69|36587.82|36587.82|0
1655214900000|2022-06-14 13:55:00|36648.39|36648.39|36647.63|36647.63|36660.55|36660.55|36635.47|36635.47|0
1655215200000|2022-06-14 14:00:00|36660.55|36660.55|36570.32|36570.32|36660.55|36660.55|36570.32|36570.32|0
1655215500000|2022-06-14 14:05:00|36574.63|36574.63|36571.35|36571.35|36604.02|36604.02|36568.82|36568.82|0
1655215800000|2022-06-14 14:10:00|36574.9|36574.9|36625.83|36625.83|36630.14|36630.14|36566.29|36566.29|0
1655216100000|2022-06-14 14:15:00|36621.52|36621.52|36663.08|36663.08|36663.08|36663.08|36599.99|36599.99|0
1655216400000|2022-06-14 14:20:00|36667.39|36667.39|36650.16|36650.16|36667.39|36667.39|36610.38|36610.38|0
1655216700000|2022-06-14 14:25:00|36654.47|36654.47|36567.32|36567.32|36658.78|36658.78|36567.32|36567.32|0
1655217000000|2022-06-14 14:30:00|36575.93|36575.93|36564.79|36564.79|36582.01|36582.01|36544.01|36544.01|0
1655217300000|2022-06-14 14:35:00|36569.09|36569.09|36582.76|36582.76|36582.76|36582.76|36526.78|36526.78|0
1655217600000|2022-06-14 14:40:00|36574.15|36574.15|36549.82|36549.82|36574.15|36574.15|36492.06|36492.06|0
1655217900000|2022-06-14 14:45:00|36554.12|36554.12|36611.13|36611.13|36619.75|36619.75|36554.12|36554.12|0
1655218200000|2022-06-14 14:50:00|36619.75|36619.75|36610.38|36610.38|36657.75|36657.75|36606.07|36606.07|0
1655218500000|2022-06-14 14:55:00|36614.69|36614.69|36647.63|36647.63|36671.7|36671.7|36601.77|36601.77|0
1655218800000|2022-06-14 15:00:00|36644.08|36644.08|36677.78|36677.78|36696.03|36696.03|36631.16|36631.16|0
1655219100000|2022-06-14 15:05:00|36673.47|36673.47|36642.3|36642.3|36677.78|36677.78|36631.91|36631.91|0
1655219400000|2022-06-14 15:10:00|36650.92|36650.92|36601.77|36601.77|36663.84|36663.84|36601.77|36601.77|0
1655219700000|2022-06-14 15:15:00|36593.15|36593.15|36629.38|36629.38|36639.77|36639.77|36593.15|36593.15|0
1655220000000|2022-06-14 15:20:00|36616.46|36616.46|36623.3|36623.3|36631.91|36631.91|36610.38|36610.38|0
1655220300000|2022-06-14 15:25:00|36627.61|36627.61|36606.83|36606.83|36656.25|36656.25|36606.83|36606.83|0
1655277300000|2022-06-15 07:15:00|36815.65|36815.65|36834.18|36834.18|36869.38|36869.38|36815.65|36815.65|0
1655277600000|2022-06-15 07:20:00|36864.32|36864.32|36827.07|36827.07|36864.32|36864.32|36823.52|36823.52|0
1655277900000|2022-06-15 07:25:00|36822.76|36822.76|36791.59|36791.59|36822.76|36822.76|36768.28|36768.28|0
1655278200000|2022-06-15 07:30:00|36804.51|36804.51|36836.71|36836.71|36866.1|36866.1|36804.51|36804.51|0
1655278500000|2022-06-15 07:35:00|36839.24|36839.24|36854.96|36854.96|36854.96|36854.96|36804.79|36804.79|0
1655278800000|2022-06-15 07:40:00|36853.18|36853.18|36833.43|36833.43|36859.27|36859.27|36819.48|36819.48|0
1655279100000|2022-06-15 07:45:00|36837.73|36837.73|36810.87|36810.87|36854.21|36854.21|36760.7|36760.7|0
1655279400000|2022-06-15 07:50:00|36823.79|36823.79|36872.18|36872.18|36872.18|36872.18|36810.87|36810.87|0
1655279700000|2022-06-15 07:55:00|36867.88|36867.88|36932.75|36932.75|36932.75|36932.75|36867.88|36867.88|0
1655280000000|2022-06-15 08:00:00|36937.05|36937.05|36948.47|36948.47|36960.36|36960.36|36915.52|36915.52|0
1655280300000|2022-06-15 08:05:00|36957.08|36957.08|36972.05|36972.05|37029.06|37029.06|36948.47|36948.47|0
1655280600000|2022-06-15 08:10:00|36975.61|36975.61|37017.17|37017.17|37017.17|37017.17|36960.91|36960.91|0
1655280900000|2022-06-15 08:15:00|37021.47|37021.47|37035.69|37035.69|37046.83|37046.83|37017.17|37017.17|0
1655281200000|2022-06-15 08:20:00|37031.39|37031.39|36943.96|36943.96|37031.39|37031.39|36935.34|36935.34|0
1655281500000|2022-06-15 08:25:00|36948.26|36948.26|36949.02|36949.02|36981.96|36981.96|36909.98|36909.98|0
1655281800000|2022-06-15 08:30:00|36944.71|36944.71|36981.21|36981.21|36981.21|36981.21|36925.71|36925.71|0
1655282100000|2022-06-15 08:35:00|36976.91|36976.91|37024.28|37024.28|37045.81|37045.81|36947.51|36947.51|0
1655282400000|2022-06-15 08:40:00|37028.58|37028.58|36991.6|36991.6|37034.67|37034.67|36983.74|36983.74|0
1655282700000|2022-06-15 08:45:00|36995.91|36995.91|37015.66|37015.66|37043.28|37043.28|36995.91|36995.91|0
1655283000000|2022-06-15 08:50:00|37013.89|37013.89|37080.53|37080.53|37080.53|37080.53|37000.97|37000.97|0
1655283300000|2022-06-15 08:55:00|37082.31|37082.31|37079.03|37079.03|37082.31|37082.31|37056.47|37056.47|0
1655283600000|2022-06-15 09:00:00|37080.81|37080.81|37066.86|37066.86|37098.03|37098.03|37066.86|37066.86|0
1655283900000|2022-06-15 09:05:00|37071.17|37071.17|37089.15|37089.15|37111.7|37111.7|37046.08|37046.08|0
1655284200000|2022-06-15 09:10:00|37084.84|37084.84|37078.76|37078.76|37095.23|37095.23|37070.14|37070.14|0
1655284500000|2022-06-15 09:15:00|37083.06|37083.06|37117.99|37117.99|37123.33|37123.33|37078.76|37078.76|0
1655284800000|2022-06-15 09:20:00|37126.61|37126.61|37153.2|37153.2|37166.12|37166.12|37118.75|37118.75|0
1655285100000|2022-06-15 09:25:00|37170.42|37170.42|37210.21|37210.21|37223.13|37223.13|37166.12|37166.12|0
1655285400000|2022-06-15 09:30:00|37205.9|37205.9|37350.13|37350.13|37360.52|37360.52|37192.98|37192.98|0
1655285700000|2022-06-15 09:35:00|37358.74|37358.74|37249.78|37249.78|37366.33|37366.33|37249.78|37249.78|0
1655286000000|2022-06-15 09:40:00|37251.56|37251.56|37260.17|37260.17|37281.71|37281.71|37242.95|37242.95|0
1655286300000|2022-06-15 09:45:00|37261.95|37261.95|37263.46|37263.46|37281.71|37281.71|37259.15|37259.15|0
1655286600000|2022-06-15 09:50:00|37259.15|37259.15|37307.55|37307.55|37311.85|37311.85|37243.7|37243.7|0
1655286900000|2022-06-15 09:55:00|37312.88|37312.88|37331.88|37331.88|37370.64|37370.64|37312.88|37312.88|0
1655287200000|2022-06-15 10:00:00|37323.27|37323.27|37335.91|37335.91|37353.14|37353.14|37298.18|37298.18|0
1655287500000|2022-06-15 10:05:00|37327.3|37327.3|37356.69|37356.69|37356.69|37356.69|37275.62|37275.62|0
1655287800000|2022-06-15 10:10:00|37361|37361|37354.17|37354.17|37367.08|37367.08|37345.55|37345.55|0
1655288100000|2022-06-15 10:15:00|37345.55|37345.55|37348.08|37348.08|37349.86|37349.86|37307.55|37307.55|0
1655288400000|2022-06-15 10:20:00|37335.16|37335.16|37330.86|37330.86|37341.25|37341.25|37307.55|37307.55|0
1655288700000|2022-06-15 10:25:00|37322.24|37322.24|37313.63|37313.63|37330.86|37330.86|37313.63|37313.63|0
1655289000000|2022-06-15 10:30:00|37322.24|37322.24|37330.86|37330.86|37355.94|37355.94|37311.1|37311.1|0
1655289300000|2022-06-15 10:35:00|37335.16|37335.16|37374.95|37374.95|37374.95|37374.95|37332.63|37332.63|0
1655289600000|2022-06-15 10:40:00|37370.64|37370.64|37325.05|37325.05|37375.97|37375.97|37325.05|37325.05|0
1655289900000|2022-06-15 10:45:00|37316.43|37316.43|37293.12|37293.12|37323.27|37323.27|37269.81|37269.81|0
1655290200000|2022-06-15 10:50:00|37284.51|37284.51|37204.94|37204.94|37284.51|37284.51|37194.55|37194.55|0
1655290500000|2022-06-15 10:55:00|37217.86|37217.86|37235.09|37235.09|37255.87|37255.87|37211.03|37211.03|0
1655290800000|2022-06-15 11:00:00|37236.87|37236.87|37216.08|37216.08|37238.64|37238.64|37216.08|37216.08|0
1655291100000|2022-06-15 11:05:00|37220.39|37220.39|37243.7|37243.7|37248.01|37248.01|37220.39|37220.39|0
1655291400000|2022-06-15 11:10:00|37252.31|37252.31|37255.87|37255.87|37255.87|37255.87|37230.78|37230.78|0
1655291700000|2022-06-15 11:15:00|37260.17|37260.17|37263.73|37263.73|37288.82|37288.82|37255.87|37255.87|0
1655292000000|2022-06-15 11:20:00|37268.04|37268.04|37297.43|37297.43|37298.18|37298.18|37255.87|37255.87|0
1655292300000|2022-06-15 11:25:00|37295.65|37295.65|37273.09|37273.09|37295.65|37295.65|37256.62|37256.62|0
1655292600000|2022-06-15 11:30:00|37271.32|37271.32|37319.71|37319.71|37319.71|37319.71|37271.32|37271.32|0
1655292900000|2022-06-15 11:35:00|37306.79|37306.79|37321.49|37321.49|37343.02|37343.02|37299.96|37299.96|0
1655293200000|2022-06-15 11:40:00|37317.18|37317.18|37353.41|37353.41|37357.72|37357.72|37317.18|37317.18|0
1655293500000|2022-06-15 11:45:00|37349.11|37349.11|37334.41|37334.41|37357.72|37357.72|37330.86|37330.86|0
1655293800000|2022-06-15 11:50:00|37325.8|37325.8|37363.8|37363.8|37372.42|37372.42|37325.8|37325.8|0
1655294100000|2022-06-15 11:55:00|37372.42|37372.42|37362.03|37362.03|37391.42|37391.42|37362.03|37362.03|0
1655294400000|2022-06-15 12:00:00|37357.72|37357.72|37396.48|37396.48|37419.79|37419.79|37344.8|37344.8|0
1655294700000|2022-06-15 12:05:00|37387.87|37387.87|37381.03|37381.03|37387.87|37387.87|37370.64|37370.64|0
1655295000000|2022-06-15 12:10:00|37389.64|37389.64|37356.42|37356.42|37401.81|37401.81|37345.01|37345.01|0
1655295300000|2022-06-15 12:15:00|37352.12|37352.12|37274.6|37274.6|37352.12|37352.12|37270.29|37270.29|0
1655295600000|2022-06-15 12:20:00|37261.68|37261.68|37178.01|37178.01|37270.29|37270.29|37156.48|37156.48|0
1655295900000|2022-06-15 12:25:00|37176.23|37176.23|37164.07|37164.07|37181.29|37181.29|37144.31|37144.31|0
1655296200000|2022-06-15 12:30:00|37151.15|37151.15|37210.21|37210.21|37235.29|37235.29|37122.78|37122.78|0
1655296500000|2022-06-15 12:35:00|37214.51|37214.51|37213.01|37213.01|37224.15|37224.15|37206.93|37206.93|0
1655296800000|2022-06-15 12:40:00|37204.4|37204.4|37208.7|37208.7|37221.62|37221.62|37183.62|37183.62|0
1655297100000|2022-06-15 12:45:00|37217.32|37217.32|37236.32|37236.32|37236.32|37236.32|37183.89|37183.89|0
1655297400000|2022-06-15 12:50:00|37238.1|37238.1|37288|37288|37288|37288|37238.1|37238.1|0
1655297700000|2022-06-15 12:55:00|37296.61|37296.61|37316.64|37316.64|37339.95|37339.95|37292.3|37292.3|0
1655298000000|2022-06-15 13:00:00|37320.94|37320.94|37362.51|37362.51|37362.51|37362.51|37308.03|37308.03|0
1655298300000|2022-06-15 13:05:00|37358.2|37358.2|37337.42|37337.42|37359.98|37359.98|37324.5|37324.5|0
1655298600000|2022-06-15 13:10:00|37335.64|37335.64|37358.2|37358.2|37362.51|37362.51|37307.27|37307.27|0
1655298900000|2022-06-15 13:15:00|37356.42|37356.42|37371.12|37371.12|37375.42|37375.42|37347.81|37347.81|0
1655299200000|2022-06-15 13:20:00|37362.51|37362.51|37328.81|37328.81|37362.51|37362.51|37324.5|37324.5|0
1655299500000|2022-06-15 13:25:00|37339.2|37339.2|37358.95|37358.95|37362.51|37362.51|37333.11|37333.11|0
1655299800000|2022-06-15 13:30:00|37363.26|37363.26|37367.56|37367.56|37396.96|37396.96|37320.19|37320.19|0
1655300100000|2022-06-15 13:35:00|37363.26|37363.26|37378.71|37378.71|37381.24|37381.24|37324.98|37324.98|0
1655300400000|2022-06-15 13:40:00|37370.09|37370.09|37353.62|37353.62|37385.54|37385.54|37342.48|37342.48|0
1655300700000|2022-06-15 13:45:00|37349.31|37349.31|37418.49|37418.49|37418.49|37418.49|37334.62|37334.62|0
1655301000000|2022-06-15 13:50:00|37422.8|37422.8|37473.24|37473.24|37476.8|37476.8|37422.8|37422.8|0
1655301300000|2022-06-15 13:55:00|37477.55|37477.55|37500.86|37500.86|37509.47|37509.47|37477.55|37477.55|0
1655301600000|2022-06-15 14:00:00|37505.17|37505.17|37530.25|37530.25|37533.81|37533.81|37480.08|37480.08|0
1655301900000|2022-06-15 14:05:00|37525.95|37525.95|37508.72|37508.72|37538.11|37538.11|37508.72|37508.72|0
1655302200000|2022-06-15 14:10:00|37513.03|37513.03|37509.47|37509.47|37552.81|37552.81|37498.33|37498.33|0
1655302500000|2022-06-15 14:15:00|37507.69|37507.69|37493|37493|37536.34|37536.34|37485.41|37485.41|0
1655302800000|2022-06-15 14:20:00|37491.22|37491.22|37513.03|37513.03|37533.81|37533.81|37482.61|37482.61|0
1655303100000|2022-06-15 14:25:00|37504.41|37504.41|37522.66|37522.66|37524.44|37524.44|37472.49|37472.49|0
1655303400000|2022-06-15 14:30:00|37520.89|37520.89|37537.36|37537.36|37537.36|37537.36|37484.66|37484.66|0
1655303700000|2022-06-15 14:35:00|37541.67|37541.67|37540.64|37540.64|37551.31|37551.31|37506.94|37506.94|0
1655304000000|2022-06-15 14:40:00|37544.95|37544.95|37513.03|37513.03|37544.95|37544.95|37501.88|37501.88|0
1655304300000|2022-06-15 14:45:00|37517.33|37517.33|37520.89|37520.89|37533.81|37533.81|37512.27|37512.27|0
1655304600000|2022-06-15 14:50:00|37519.11|37519.11|37484.66|37484.66|37520.89|37520.89|37459.57|37459.57|0
1655304900000|2022-06-15 14:55:00|37488.96|37488.96|37520.89|37520.89|37525.19|37525.19|37481.1|37481.1|0
1655305200000|2022-06-15 15:00:00|37512.27|37512.27|37443.1|37443.1|37516.58|37516.58|37434.48|37434.48|0
1655305500000|2022-06-15 15:05:00|37441.32|37441.32|37425.87|37425.87|37443.1|37443.1|37413.7|37413.7|0
1655305800000|2022-06-15 15:10:00|37424.09|37424.09|37370.64|37370.64|37424.09|37424.09|37370.64|37370.64|0
1655306100000|2022-06-15 15:15:00|37362.03|37362.03|37335.16|37335.16|37415.48|37415.48|37330.86|37330.86|0
1655306400000|2022-06-15 15:20:00|37333.38|37333.38|37346.03|37346.03|37346.03|37346.03|37316.91|37316.91|0
1655306700000|2022-06-15 15:25:00|37344.25|37344.25|37278.63|37278.63|37344.25|37344.25|37274.33|37274.33|0
1655363700000|2022-06-16 07:15:00|36882.57|36882.57|36855.44|36855.44|36894.74|36894.74|36838.49|36838.49|0
1655364000000|2022-06-16 07:20:00|36859.74|36859.74|36771.56|36771.56|36864.05|36864.05|36767.26|36767.26|0
1655364300000|2022-06-16 07:25:00|36762.95|36762.95|36674.02|36674.02|36762.95|36762.95|36648.93|36648.93|0
1655364600000|2022-06-16 07:30:00|36669.71|36669.71|36559.46|36559.46|36669.71|36669.71|36517.89|36517.89|0
1655364900000|2022-06-16 07:35:00|36564.79|36564.79|36505.73|36505.73|36607.85|36607.85|36497.11|36497.11|0
1655365200000|2022-06-16 07:40:00|36501.42|36501.42|36516.87|36516.87|36521.93|36521.93|36443.39|36443.39|0
1655365500000|2022-06-16 07:45:00|36512.56|36512.56|36481.67|36481.67|36539.43|36539.43|36467.72|36467.72|0
1655365800000|2022-06-16 07:50:00|36473.05|36473.05|36520.22|36520.22|36529.58|36529.58|36461.91|36461.91|0
1655366100000|2022-06-16 07:55:00|36533.14|36533.14|36483.72|36483.72|36533.14|36533.14|36479.41|36479.41|0
1655366400000|2022-06-16 08:00:00|36475.1|36475.1|36532.11|36532.11|36533.89|36533.89|36449.26|36449.26|0
1655366700000|2022-06-16 08:05:00|36536.42|36536.42|36519.94|36519.94|36589.87|36589.87|36519.94|36519.94|0
1655367000000|2022-06-16 08:10:00|36515.64|36515.64|36462.66|36462.66|36515.64|36515.64|36454.05|36454.05|0
1655367300000|2022-06-16 08:15:00|36454.05|36454.05|36494.86|36494.86|36499.16|36499.16|36437.58|36437.58|0
1655367600000|2022-06-16 08:20:00|36499.16|36499.16|36527.81|36527.81|36532.86|36532.86|36491.58|36491.58|0
1655367900000|2022-06-16 08:25:00|36532.11|36532.11|36602.04|36602.04|36602.04|36602.04|36527.81|36527.81|0
1655368200000|2022-06-16 08:30:00|36597.73|36597.73|36594.45|36594.45|36608.12|36608.12|36551.12|36551.12|0
1655368500000|2022-06-16 08:35:00|36590.15|36590.15|36580.51|36580.51|36599.51|36599.51|36569.37|36569.37|0
1655368800000|2022-06-16 08:40:00|36563.28|36563.28|36563.28|36563.28|36574.42|36574.42|36545.78|36545.78|0
1655369100000|2022-06-16 08:45:00|36567.59|36567.59|36658.3|36658.3|36681.61|36681.61|36567.59|36567.59|0
1655369400000|2022-06-16 08:50:00|36649.69|36649.69|36626.38|36626.38|36649.69|36649.69|36613.46|36613.46|0
1655369700000|2022-06-16 08:55:00|36628.15|36628.15|36580.51|36580.51|36641.07|36641.07|36572.65|36572.65|0
1655370000000|2022-06-16 09:00:00|36567.59|36567.59|36521.72|36521.72|36567.59|36567.59|36504.5|36504.5|0
1655370300000|2022-06-16 09:05:00|36508.8|36508.8|36363.89|36363.89|36513.86|36513.86|36355.27|36355.27|0
1655370600000|2022-06-16 09:10:00|36359.58|36359.58|36316.24|36316.24|36376.81|36376.81|36310.16|36310.16|0
1655370900000|2022-06-16 09:15:00|36312.69|36312.69|36272.63|36272.63|36355|36355|36264.02|36264.02|0
1655371200000|2022-06-16 09:20:00|36281.24|36281.24|36241.46|36241.46|36320|36320|36241.46|36241.46|0
1655371500000|2022-06-16 09:25:00|36237.15|36237.15|36265.25|36265.25|36270.58|36270.58|36223.21|36223.21|0
1655371800000|2022-06-16 09:30:00|36256.64|36256.64|36170.23|36170.23|36275.64|36275.64|36168.46|36168.46|0
1655372100000|2022-06-16 09:35:00|36157.31|36157.31|36200.38|36200.38|36217.61|36217.61|36153.01|36153.01|0
1655372400000|2022-06-16 09:40:00|36198.6|36198.6|36130.93|36130.93|36245.97|36245.97|36130.93|36130.93|0
1655372700000|2022-06-16 09:45:00|36125.6|36125.6|36179.33|36179.33|36179.33|36179.33|36104.82|36104.82|0
1655373000000|2022-06-16 09:50:00|36182.88|36182.88|36274.89|36274.89|36276.66|36276.66|36157.04|36157.04|0
1655373300000|2022-06-16 09:55:00|36243.72|36243.72|36276.66|36276.66|36276.66|36276.66|36230.8|36230.8|0
1655373600000|2022-06-16 10:00:00|36268.05|36268.05|36264.77|36264.77|36302.78|36302.78|36247.54|36247.54|0
1655373900000|2022-06-16 10:05:00|36277.69|36277.69|36338.25|36338.25|36338.25|36338.25|36241.46|36241.46|0
1655374200000|2022-06-16 10:10:00|36346.87|36346.87|36306.33|36306.33|36346.87|36346.87|36293.41|36293.41|0
1655374500000|2022-06-16 10:15:00|36309.89|36309.89|36286.3|36286.3|36333.19|36333.19|36286.3|36286.3|0
1655374800000|2022-06-16 10:20:00|36284.53|36284.53|36170.99|36170.99|36284.53|36284.53|36143.37|36143.37|0
1655375100000|2022-06-16 10:25:00|36172.76|36172.76|36178.85|36178.85|36215.08|36215.08|36168.46|36168.46|0
1655375400000|2022-06-16 10:30:00|36191.77|36191.77|36208.24|36208.24|36243.72|36243.72|36191.77|36191.77|0
1655375700000|2022-06-16 10:35:00|36199.63|36199.63|36179.12|36179.12|36222.18|36222.18|36177.34|36177.34|0
1655376000000|2022-06-16 10:40:00|36180.9|36180.9|36252.6|36252.6|36252.6|36252.6|36176.59|36176.59|0
1655376300000|2022-06-16 10:45:00|36243.99|36243.99|36166.95|36166.95|36243.99|36243.99|36166.95|36166.95|0
1655376600000|2022-06-16 10:50:00|36162.65|36162.65|36132.5|36132.5|36162.65|36162.65|36120.33|36120.33|0
1655376900000|2022-06-16 10:55:00|36106.66|36106.66|36076.52|36076.52|36106.66|36106.66|36048.63|36048.63|0
1655377200000|2022-06-16 11:00:00|36089.44|36089.44|36123.14|36123.14|36215.62|36215.62|36076.52|36076.52|0
1655377500000|2022-06-16 11:05:00|36118.83|36118.83|36199.15|36199.15|36207.01|36207.01|36118.83|36118.83|0
1655377800000|2022-06-16 11:10:00|36190.54|36190.54|36195.11|36195.11|36195.11|36195.11|36156.08|36156.08|0
1655378100000|2022-06-16 11:15:00|36186.5|36186.5|36143.16|36143.16|36190.81|36190.81|36143.16|36143.16|0
1655378400000|2022-06-16 11:20:00|36146.72|36146.72|36223.48|36223.48|36231.34|36231.34|36146.72|36146.72|0
1655378700000|2022-06-16 11:25:00|36219.18|36219.18|36179.39|36179.39|36258.96|36258.96|36170.78|36170.78|0
1655379000000|2022-06-16 11:30:00|36188.01|36188.01|36190.54|36190.54|36213.09|36213.09|36169.75|36169.75|0
1655379300000|2022-06-16 11:35:00|36203.45|36203.45|36171.53|36171.53|36238.93|36238.93|36171.53|36171.53|0
1655379600000|2022-06-16 11:40:00|36175.84|36175.84|36185.48|36185.48|36207.76|36207.76|36175.84|36175.84|0
1655379900000|2022-06-16 11:45:00|36172.56|36172.56|36115.55|36115.55|36172.56|36172.56|36111.24|36111.24|0
1655380200000|2022-06-16 11:50:00|36106.93|36106.93|36062.84|36062.84|36130.24|36130.24|36062.84|36062.84|0
1655380500000|2022-06-16 11:55:00|36058.54|36058.54|36077.54|36077.54|36077.54|36077.54|36037.01|36037.01|0
1655380800000|2022-06-16 12:00:00|36081.85|36081.85|36184.72|36184.72|36184.72|36184.72|36081.85|36081.85|0
1655381100000|2022-06-16 12:05:00|36180.42|36180.42|36202.22|36202.22|36208.03|36208.03|36173.58|36173.58|0
1655381400000|2022-06-16 12:10:00|36204|36204|36207.28|36207.28|36229.84|36229.84|36204|36204|0
1655381700000|2022-06-16 12:15:00|36215.89|36215.89|36239.2|36239.2|36258.21|36258.21|36209.06|36209.06|0
1655382000000|2022-06-16 12:20:00|36243.51|36243.51|36213.84|36213.84|36243.51|36243.51|36188.76|36188.76|0
1655382300000|2022-06-16 12:25:00|36200.93|36200.93|36174.06|36174.06|36200.93|36200.93|36173.31|36173.31|0
1655382600000|2022-06-16 12:30:00|36182.67|36182.67|36192.04|36192.04|36254.38|36254.38|36178.37|36178.37|0
1655382900000|2022-06-16 12:35:00|36174.81|36174.81|36154.79|36154.79|36192.79|36192.79|36135.78|36135.78|0
1655383200000|2022-06-16 12:40:00|36163.4|36163.4|36099.28|36099.28|36211.04|36211.04|36099.28|36099.28|0
1655383500000|2022-06-16 12:45:00|36103.59|36103.59|36111.45|36111.45|36138.31|36138.31|36095.73|36095.73|0
1655383800000|2022-06-16 12:50:00|36108.92|36108.92|36023.27|36023.27|36108.92|36108.92|36023.27|36023.27|0
1655384100000|2022-06-16 12:55:00|36027.57|36027.57|36070.64|36070.64|36087.86|36087.86|36017.94|36017.94|0
1655384400000|2022-06-16 13:00:00|36074.95|36074.95|36078.5|36078.5|36082.05|36082.05|36045.55|36045.55|0
1655384700000|2022-06-16 13:05:00|36080.28|36080.28|36049.86|36049.86|36082.05|36082.05|36001.46|36001.46|0
1655385000000|2022-06-16 13:10:00|36058.47|36058.47|36100.31|36100.31|36108.92|36108.92|36054.17|36054.17|0
1655385300000|2022-06-16 13:15:00|36108.92|36108.92|36175.57|36175.57|36177.34|36177.34|36108.92|36108.92|0
1655385600000|2022-06-16 13:20:00|36171.26|36171.26|36191.29|36191.29|36191.29|36191.29|36135.78|36135.78|0
1655385900000|2022-06-16 13:25:00|36195.59|36195.59|36123.14|36123.14|36199.9|36199.9|36101.6|36101.6|0
1655386200000|2022-06-16 13:30:00|36121.36|36121.36|36019.78|36019.78|36189.51|36189.51|36019.78|36019.78|0
1655386500000|2022-06-16 13:35:00|36024.09|36024.09|35859.89|35859.89|36041.31|36041.31|35842.67|35842.67|0
1655386800000|2022-06-16 13:40:00|35864.2|35864.2|35797.83|35797.83|35877.12|35877.12|35769.94|35769.94|0
1655387100000|2022-06-16 13:45:00|35789.21|35789.21|35802.13|35802.13|35865.98|35865.98|35789.21|35789.21|0
1655387400000|2022-06-16 13:50:00|35806.44|35806.44|35889.56|35889.56|35938.71|35938.71|35806.44|35806.44|0
1655387700000|2022-06-16 13:55:00|35885.25|35885.25|35919.43|35919.43|35927.29|35927.29|35859.14|35859.14|0
1655388000000|2022-06-16 14:00:00|35921.21|35921.21|35992.16|35992.16|36030.92|36030.92|35915.13|35915.13|0
1655388300000|2022-06-16 14:05:00|35987.86|35987.86|35960.99|35960.99|35987.86|35987.86|35908.29|35908.29|0
1655388600000|2022-06-16 14:10:00|35964.55|35964.55|35948.07|35948.07|35977.47|35977.47|35916.15|35916.15|0
1655388900000|2022-06-16 14:15:00|35952.38|35952.38|35877.12|35877.12|35964.55|35964.55|35864.2|35864.2|0
1655389200000|2022-06-16 14:20:00|35881.43|35881.43|35972.89|35972.89|35978.97|35978.97|35877.6|35877.6|0
1655389500000|2022-06-16 14:25:00|35981.5|35981.5|36052.45|36052.45|36061.07|36061.07|35940.97|35940.97|0
1655389800000|2022-06-16 14:30:00|36056.76|36056.76|36008.36|36008.36|36056.76|36056.76|35978.97|35978.97|0
1655390100000|2022-06-16 14:35:00|36004.06|36004.06|35994.69|35994.69|36011.92|36011.92|35984.3|35984.3|0
1655390400000|2022-06-16 14:40:00|35999|35999|35994.42|35994.42|36039.54|36039.54|35984.03|35984.03|0
1655390700000|2022-06-16 14:45:00|35998.73|35998.73|36054.98|36054.98|36063.6|36063.6|35998.73|35998.73|0
1655391000000|2022-06-16 14:50:00|36059.29|36059.29|36016.7|36016.7|36063.6|36063.6|35994.42|35994.42|0
1655391300000|2022-06-16 14:55:00|36012.4|36012.4|36026.34|36026.34|36039.26|36039.26|35986.56|35986.56|0
1655391600000|2022-06-16 15:00:00|36024.57|36024.57|35969.33|35969.33|36033.18|36033.18|35969.33|35969.33|0
1655391900000|2022-06-16 15:05:00|35967.56|35967.56|35970.36|35970.36|35977.19|35977.19|35939.94|35939.94|0
1655392200000|2022-06-16 15:10:00|35966.05|35966.05|36011.92|36011.92|36043.84|36043.84|35966.05|35966.05|0
1655392500000|2022-06-16 15:15:00|36010.14|36010.14|36021.28|36021.28|36054.98|36054.98|36002.28|36002.28|0
1655392800000|2022-06-16 15:20:00|36029.9|36029.9|36089.44|36089.44|36098.05|36098.05|36025.59|36025.59|0
1655393100000|2022-06-16 15:25:00|36087.66|36087.66|36016.7|36016.7|36117.05|36117.05|36016.7|36016.7|0
1654499700000|2022-06-06 07:15:00|36768.15|36768.15|36777.79|36777.79|36826.94|36826.94|36755.23|36755.23|0
1654500000000|2022-06-06 07:20:00|36792.48|36792.48|36751.95|36751.95|36811.49|36811.49|36751.95|36751.95|0
1654500300000|2022-06-06 07:25:00|36750.17|36750.17|36714.69|36714.69|36750.17|36750.17|36703.55|36703.55|0
1654500600000|2022-06-06 07:30:00|36727.61|36727.61|36784.9|36784.9|36784.9|36784.9|36727.61|36727.61|0
1654500900000|2022-06-06 07:35:00|36786.67|36786.67|36876.15|36876.15|36880.46|36880.46|36786.67|36786.67|0
1654501200000|2022-06-06 07:40:00|36880.46|36880.46|36889.82|36889.82|36910.6|36910.6|36876.9|36876.9|0
1654501500000|2022-06-06 07:45:00|36891.6|36891.6|36925.3|36925.3|36933.91|36933.91|36889.82|36889.82|0
1654501800000|2022-06-06 07:50:00|36923.52|36923.52|36872.6|36872.6|36929.61|36929.61|36872.6|36872.6|0
1654502100000|2022-06-06 07:55:00|36870.82|36870.82|36888.32|36888.32|36935.69|36935.69|36870.82|36870.82|0
1654502400000|2022-06-06 08:00:00|36871.09|36871.09|36885.79|36885.79|36896.18|36896.18|36871.09|36871.09|0
1654502700000|2022-06-06 08:05:00|36887.57|36887.57|36839.17|36839.17|36887.57|36887.57|36828.78|36828.78|0
1654503000000|2022-06-06 08:10:00|36847.78|36847.78|36815.86|36815.86|36864.26|36864.26|36815.86|36815.86|0
1654503300000|2022-06-06 08:15:00|36807.25|36807.25|36783.94|36783.94|36834.86|36834.86|36783.94|36783.94|0
1654503600000|2022-06-06 08:20:00|36766.71|36766.71|36808|36808|36808|36808|36762.41|36762.41|0
1654503900000|2022-06-06 08:25:00|36813.33|36813.33|36809.02|36809.02|36826.25|36826.25|36794.33|36794.33|0
1654504200000|2022-06-06 08:30:00|36807.25|36807.25|36805.47|36805.47|36813.33|36813.33|36796.86|36796.86|0
1654504500000|2022-06-06 08:35:00|36807.25|36807.25|36822.7|36822.7|36828.78|36828.78|36807.25|36807.25|0
1654504800000|2022-06-06 08:40:00|36819.14|36819.14|36777.58|36777.58|36819.14|36819.14|36768.97|36768.97|0
1654505100000|2022-06-06 08:45:00|36773.27|36773.27|36804.45|36804.45|36806.22|36806.22|36760.36|36760.36|0
1654505400000|2022-06-06 08:50:00|36817.36|36817.36|36808.75|36808.75|36825.23|36825.23|36804.45|36804.45|0
1654505700000|2022-06-06 08:55:00|36800.14|36800.14|36812.31|36812.31|36820.92|36820.92|36798.36|36798.36|0
1654506000000|2022-06-06 09:00:00|36816.61|36816.61|36842.45|36842.45|36855.37|36855.37|36816.61|36816.61|0
1654506300000|2022-06-06 09:05:00|36840.67|36840.67|36850.04|36850.04|36850.04|36850.04|36820.65|36820.65|0
1654506600000|2022-06-06 09:10:00|36835.34|36835.34|36831.79|36831.79|36852.57|36852.57|36831.04|36831.04|0
1654506900000|2022-06-06 09:15:00|36823.18|36823.18|36846.48|36846.48|36846.48|36846.48|36821.4|36821.4|0
1654507200000|2022-06-06 09:20:00|36859.4|36859.4|36867.27|36867.27|36881.96|36881.96|36853.32|36853.32|0
1654507500000|2022-06-06 09:25:00|36871.57|36871.57|36850.04|36850.04|36875.88|36875.88|36850.04|36850.04|0
1654507800000|2022-06-06 09:30:00|36860.43|36860.43|36900.49|36900.49|36900.49|36900.49|36860.43|36860.43|0
1654508100000|2022-06-06 09:35:00|36904.79|36904.79|36909.85|36909.85|36913.41|36913.41|36888.32|36888.32|0
1654508400000|2022-06-06 09:40:00|36901.24|36901.24|36900.21|36900.21|36904.52|36904.52|36891.6|36891.6|0
1654508700000|2022-06-06 09:45:00|36895.91|36895.91|36906.3|36906.3|36906.3|36906.3|36887.29|36887.29|0
1654509000000|2022-06-06 09:50:00|36910.6|36910.6|36909.58|36909.58|36919.22|36919.22|36905.27|36905.27|0
1654509300000|2022-06-06 09:55:00|36913.88|36913.88|36951.89|36951.89|36953.67|36953.67|36909.58|36909.58|0
1654509600000|2022-06-06 10:00:00|36953.67|36953.67|37006.64|37006.64|37006.64|37006.64|36953.67|36953.67|0
1654509900000|2022-06-06 10:05:00|37002.34|37002.34|36984.84|36984.84|37014.5|37014.5|36976.23|36976.23|0
1654510200000|2022-06-06 10:10:00|36980.53|36980.53|36959|36959|36988.39|36988.39|36959|36959|0
1654510500000|2022-06-06 10:15:00|36937.47|36937.47|36921.75|36921.75|36937.47|36937.47|36915.66|36915.66|0
1654510800000|2022-06-06 10:20:00|36919.97|36919.97|36888.05|36888.05|36919.97|36919.97|36875.13|36875.13|0
1654511100000|2022-06-06 10:25:00|36879.43|36879.43|36858.65|36858.65|36886.27|36886.27|36858.65|36858.65|0
1654511400000|2022-06-06 10:30:00|36860.43|36860.43|36869.04|36869.04|36873.35|36873.35|36860.43|36860.43|0
1654511700000|2022-06-06 10:35:00|36877.66|36877.66|36896.66|36896.66|36898.44|36898.44|36877.66|36877.66|0
1654512000000|2022-06-06 10:40:00|36888.05|36888.05|36846.48|36846.48|36889.82|36889.82|36841.43|36841.43|0
1654512300000|2022-06-06 10:45:00|36837.87|36837.87|36839.65|36839.65|36850.04|36850.04|36833.57|36833.57|0
1654512600000|2022-06-06 10:50:00|36848.26|36848.26|36875.88|36875.88|36875.88|36875.88|36843.96|36843.96|0
1654512900000|2022-06-06 10:55:00|36871.57|36871.57|36874.1|36874.1|36886.27|36886.27|36862.96|36862.96|0
1654513200000|2022-06-06 11:00:00|36869.79|36869.79|36853.32|36853.32|36878.41|36878.41|36844.71|36844.71|0
1654513500000|2022-06-06 11:05:00|36855.1|36855.1|36830.01|36830.01|36859.4|36859.4|36827.48|36827.48|0
1654513800000|2022-06-06 11:10:00|36825.7|36825.7|36834.32|36834.32|36844.71|36844.71|36818.6|36818.6|0
1654514100000|2022-06-06 11:15:00|36842.93|36842.93|36830.76|36830.76|36855.1|36855.1|36830.76|36830.76|0
1654514400000|2022-06-06 11:20:00|36832.54|36832.54|36851.54|36851.54|36861.93|36861.93|36832.54|36832.54|0
1654514700000|2022-06-06 11:25:00|36855.85|36855.85|36842.93|36842.93|36870.55|36870.55|36842.93|36842.93|0
1654515000000|2022-06-06 11:30:00|36849.01|36849.01|36852.3|36852.3|36861.93|36861.93|36849.01|36849.01|0
1654515300000|2022-06-06 11:35:00|36847.99|36847.99|36845.46|36845.46|36860.91|36860.91|36835.07|36835.07|0
1654515600000|2022-06-06 11:40:00|36849.77|36849.77|36835.82|36835.82|36850.52|36850.52|36835.82|36835.82|0
1654515900000|2022-06-06 11:45:00|36837.6|36837.6|36833.29|36833.29|36837.6|36837.6|36825.43|36825.43|0
1654516200000|2022-06-06 11:50:00|36837.6|36837.6|36868.77|36868.77|36873.08|36873.08|36824.68|36824.68|0
1654516500000|2022-06-06 11:55:00|36870.55|36870.55|36868.77|36868.77|36870.55|36870.55|36845.46|36845.46|0
1654516800000|2022-06-06 12:00:00|36870.55|36870.55|36886|36886|36886|36886|36855.85|36855.85|0
1654517100000|2022-06-06 12:05:00|36881.69|36881.69|36884.22|36884.22|36884.22|36884.22|36871.3|36871.3|0
1654517400000|2022-06-06 12:10:00|36888.52|36888.52|36886.75|36886.75|36892.83|36892.83|36879.91|36879.91|0
1654517700000|2022-06-06 12:15:00|36891.05|36891.05|36903.22|36903.22|36903.22|36903.22|36891.05|36891.05|0
1654518000000|2022-06-06 12:20:00|36907.53|36907.53|36903.22|36903.22|36911.83|36911.83|36898.91|36898.91|0
1654518300000|2022-06-06 12:25:00|36901.44|36901.44|36926.53|36926.53|36939.45|36939.45|36901.44|36901.44|0
1654518600000|2022-06-06 12:30:00|36930.84|36930.84|36958.45|36958.45|36962.76|36962.76|36930.84|36930.84|0
1654518900000|2022-06-06 12:35:00|36962.76|36962.76|36987.85|36987.85|36987.85|36987.85|36958.45|36958.45|0
1654519200000|2022-06-06 12:40:00|36989.62|36989.62|36988.87|36988.87|36998.24|36998.24|36959.48|36959.48|0
1654519500000|2022-06-06 12:45:00|36987.09|36987.09|36987.85|36987.85|37001.79|37001.79|36974.93|36974.93|0
1654519800000|2022-06-06 12:50:00|36983.54|36983.54|36949.09|36949.09|36983.54|36983.54|36949.09|36949.09|0
1654520100000|2022-06-06 12:55:00|36944.78|36944.78|36981.01|36981.01|36981.01|36981.01|36944.78|36944.78|0
1654520400000|2022-06-06 13:00:00|36976.7|36976.7|36929.06|36929.06|36976.7|36976.7|36929.06|36929.06|0
1654520700000|2022-06-06 13:05:00|36933.37|36933.37|36956.68|36956.68|36956.68|36956.68|36933.37|36933.37|0
1654521000000|2022-06-06 13:10:00|36948.06|36948.06|36931.59|36931.59|36951.34|36951.34|36931.59|36931.59|0
1654521300000|2022-06-06 13:15:00|36927.28|36927.28|36930.56|36930.56|36947.04|36947.04|36925.51|36925.51|0
1654521600000|2022-06-06 13:20:00|36934.87|36934.87|36893.31|36893.31|36934.87|36934.87|36889|36889|0
1654521900000|2022-06-06 13:25:00|36897.62|36897.62|36901.92|36901.92|36913.07|36913.07|36882.92|36882.92|0
1654522200000|2022-06-06 13:30:00|36910.54|36910.54|36975.41|36975.41|36975.41|36975.41|36872.53|36872.53|0
1654522500000|2022-06-06 13:35:00|36971.1|36971.1|36983.54|36983.54|36983.54|36983.54|36927.76|36927.76|0
1654522800000|2022-06-06 13:40:00|36987.85|36987.85|37026.13|37026.13|37036.24|37036.24|36983.54|36983.54|0
1654523100000|2022-06-06 13:45:00|37039.05|37039.05|37001.79|37001.79|37058.05|37058.05|37001.79|37001.79|0
1654523400000|2022-06-06 13:50:00|37006.1|37006.1|37049.44|37049.44|37049.44|37049.44|37001.79|37001.79|0
1654523700000|2022-06-06 13:55:00|37045.13|37045.13|37074.52|37074.52|37083.14|37083.14|37026.13|37026.13|0
1654524000000|2022-06-06 14:00:00|37061.6|37061.6|37057.3|37057.3|37067.69|37067.69|37033.99|37033.99|0
1654524300000|2022-06-06 14:05:00|37052.99|37052.99|37015.74|37015.74|37052.99|37052.99|36998.51|36998.51|0
1654524600000|2022-06-06 14:10:00|37020.04|37020.04|36994.2|36994.2|37028.66|37028.66|36990.65|36990.65|0
1654524900000|2022-06-06 14:15:00|36998.51|36998.51|37032.96|37032.96|37032.96|37032.96|36985.59|36985.59|0
1654525200000|2022-06-06 14:20:00|37028.66|37028.66|36985.59|36985.59|37045.13|37045.13|36985.59|36985.59|0
1654525500000|2022-06-06 14:25:00|36983.81|36983.81|36962.28|36962.28|36992.43|36992.43|36962.28|36962.28|0
1654525800000|2022-06-06 14:30:00|36957.97|36957.97|36941.5|36941.5|36957.97|36957.97|36913.88|36913.88|0
1654526100000|2022-06-06 14:35:00|36939.72|36939.72|36893.86|36893.86|36939.72|36939.72|36887.77|36887.77|0
1654526400000|2022-06-06 14:40:00|36899.94|36899.94|36918.94|36918.94|36940.48|36940.48|36891.33|36891.33|0
1654526700000|2022-06-06 14:45:00|36923.25|36923.25|36920.72|36920.72|36933.64|36933.64|36897.41|36897.41|0
1654527000000|2022-06-06 14:50:00|36925.03|36925.03|36943.28|36943.28|36943.28|36943.28|36916.41|36916.41|0
1654527300000|2022-06-06 14:55:00|36945.05|36945.05|36938.97|36938.97|36953.67|36953.67|36934.66|36934.66|0
1654527600000|2022-06-06 15:00:00|36934.66|36934.66|36916.41|36916.41|36934.66|36934.66|36901.72|36901.72|0
1654527900000|2022-06-06 15:05:00|36914.64|36914.64|36887.02|36887.02|36920.72|36920.72|36883.47|36883.47|0
1654528200000|2022-06-06 15:10:00|36891.33|36891.33|36872.32|36872.32|36891.33|36891.33|36863.71|36863.71|0
1654528500000|2022-06-06 15:15:00|36876.63|36876.63|36863.71|36863.71|36876.63|36876.63|36851.54|36851.54|0
1654528800000|2022-06-06 15:20:00|36859.4|36859.4|36836.09|36836.09|36859.4|36859.4|36831.79|36831.79|0
1654529100000|2022-06-06 15:25:00|36840.4|36840.4|36858.93|36858.93|36863.23|36863.23|36817.09|36817.09|0
1654586100000|2022-06-07 07:15:00|37145.2|37145.2|37163.45|37163.45|37167.76|37167.76|37103.92|37103.92|0
1654586400000|2022-06-07 07:20:00|37153.06|37153.06|37197.15|37197.15|37197.15|37197.15|37118.34|37118.34|0
1654586700000|2022-06-07 07:25:00|37188.54|37188.54|37183.48|37183.48|37192.1|37192.1|37137.62|37137.62|0
1654587000000|2022-06-07 07:30:00|37171.32|37171.32|37167.01|37167.01|37171.32|37171.32|37081.36|37081.36|0
1654587300000|2022-06-07 07:35:00|37179.93|37179.93|37157.37|37157.37|37188.54|37188.54|37157.37|37157.37|0
1654587600000|2022-06-07 07:40:00|37153.06|37153.06|37218.96|37218.96|37218.96|37218.96|37148.76|37148.76|0
1654587900000|2022-06-07 07:45:00|37214.65|37214.65|37215.4|37215.4|37221.49|37221.49|37193.87|37193.87|0
1654588200000|2022-06-07 07:50:00|37206.79|37206.79|37213.63|37213.63|37213.63|37213.63|37186.01|37186.01|0
1654588500000|2022-06-07 07:55:00|37209.32|37209.32|37198.93|37198.93|37209.32|37209.32|37181.71|37181.71|0
1654588800000|2022-06-07 08:00:00|37190.32|37190.32|37197.43|37197.43|37214.65|37214.65|37177.4|37177.4|0
1654589100000|2022-06-07 08:05:00|37199.2|37199.2|37199.48|37199.48|37207.82|37207.82|37183.76|37183.76|0
1654589400000|2022-06-07 08:10:00|37203.78|37203.78|37231.4|37231.4|37252.18|37252.18|37203.78|37203.78|0
1654589700000|2022-06-07 08:15:00|37240.01|37240.01|37278.77|37278.77|37282.33|37282.33|37240.01|37240.01|0
1654590000000|2022-06-07 08:20:00|37270.16|37270.16|37301.33|37301.33|37304.88|37304.88|37270.16|37270.16|0
1654590300000|2022-06-07 08:25:00|37305.63|37305.63|37338.04|37338.04|37342.34|37342.34|37283.83|37283.83|0
1654590600000|2022-06-07 08:30:00|37331.95|37331.95|37369.96|37369.96|37369.96|37369.96|37331.95|37331.95|0
1654590900000|2022-06-07 08:35:00|37368.18|37368.18|37406.19|37406.19|37406.19|37406.19|37366.4|37366.4|0
1654591200000|2022-06-07 08:40:00|37414.8|37414.8|37432.03|37432.03|37435.58|37435.58|37410.49|37410.49|0
1654591500000|2022-06-07 08:45:00|37440.64|37440.64|37424.44|37424.44|37455.34|37455.34|37422.66|37422.66|0
1654591800000|2022-06-07 08:50:00|37428.75|37428.75|37430.52|37430.52|37430.52|37430.52|37402.91|37402.91|0
1654592100000|2022-06-07 08:55:00|37426.22|37426.22|37460.67|37460.67|37460.67|37460.67|37401.88|37401.88|0
1654592400000|2022-06-07 09:00:00|37466|37466|37525.81|37525.81|37525.81|37525.81|37466|37466|0
1654592700000|2022-06-07 09:05:00|37530.12|37530.12|37525.54|37525.54|37549.12|37549.12|37486.78|37486.78|0
1654593000000|2022-06-07 09:10:00|37521.23|37521.23|37496.9|37496.9|37525.54|37525.54|37488.28|37488.28|0
1654593300000|2022-06-07 09:15:00|37492.59|37492.59|37457.11|37457.11|37492.59|37492.59|37452.81|37452.81|0
1654593600000|2022-06-07 09:20:00|37458.89|37458.89|37475.36|37475.36|37479.67|37479.67|37445.22|37445.22|0
1654593900000|2022-06-07 09:25:00|37471.06|37471.06|37487.26|37487.26|37513.37|37513.37|37471.06|37471.06|0
1654594200000|2022-06-07 09:30:00|37490.81|37490.81|37504.76|37504.76|37523.76|37523.76|37482.2|37482.2|0
1654594500000|2022-06-07 09:35:00|37491.84|37491.84|37458.14|37458.14|37500.45|37500.45|37458.14|37458.14|0
1654594800000|2022-06-07 09:40:00|37456.36|37456.36|37449.53|37449.53|37460.67|37460.67|37443.44|37443.44|0
1654595100000|2022-06-07 09:45:00|37445.22|37445.22|37439.14|37439.14|37445.22|37445.22|37427.99|37427.99|0
1654595400000|2022-06-07 09:50:00|37437.36|37437.36|37430.52|37430.52|37452.06|37452.06|37430.52|37430.52|0
1654595700000|2022-06-07 09:55:00|37426.22|37426.22|37415.07|37415.07|37439.14|37439.14|37408.99|37408.99|0
1654596000000|2022-06-07 10:00:00|37423.69|37423.69|37438.38|37438.38|37438.38|37438.38|37408.99|37408.99|0
1654596300000|2022-06-07 10:05:00|37440.16|37440.16|37436.88|37436.88|37445.49|37445.49|37429.77|37429.77|0
1654596600000|2022-06-07 10:10:00|37441.19|37441.19|37422.94|37422.94|37449.8|37449.8|37418.63|37418.63|0
1654596900000|2022-06-07 10:15:00|37427.24|37427.24|37415.83|37415.83|37431.55|37431.55|37407.21|37407.21|0
1654597200000|2022-06-07 10:20:00|37411.52|37411.52|37397.85|37397.85|37417.6|37417.6|37397.85|37397.85|0
1654597500000|2022-06-07 10:25:00|37402.15|37402.15|37433.33|37433.33|37435.1|37435.1|37402.15|37402.15|0
1654597800000|2022-06-07 10:30:00|37441.94|37441.94|37469.55|37469.55|37473.86|37473.86|37441.94|37441.94|0
1654598100000|2022-06-07 10:35:00|37465.25|37465.25|37490.33|37490.33|37490.33|37490.33|37456.63|37456.63|0
1654598400000|2022-06-07 10:40:00|37492.11|37492.11|37476.66|37476.66|37507.83|37507.83|37476.66|37476.66|0
1654598700000|2022-06-07 10:45:00|37480.22|37480.22|37476.66|37476.66|37493.14|37493.14|37476.66|37476.66|0
1654599000000|2022-06-07 10:50:00|37474.89|37474.89|37436.88|37436.88|37474.89|37474.89|37436.88|37436.88|0
1654599300000|2022-06-07 10:55:00|37441.19|37441.19|37411.04|37411.04|37449.8|37449.8|37411.04|37411.04|0
1654599600000|2022-06-07 11:00:00|37415.35|37415.35|37367.7|37367.7|37415.35|37415.35|37359.09|37359.09|0
1654599900000|2022-06-07 11:05:00|37376.32|37376.32|37352.25|37352.25|37378.09|37378.09|37352.25|37352.25|0
1654600200000|2022-06-07 11:10:00|37356.56|37356.56|37290.39|37290.39|37356.56|37356.56|37282.53|37282.53|0
1654600500000|2022-06-07 11:15:00|37294.7|37294.7|37322.59|37322.59|37342.34|37342.34|37294.7|37294.7|0
1654600800000|2022-06-07 11:20:00|37313.97|37313.97|37302.83|37302.83|37313.97|37313.97|37256.97|37256.97|0
1654601100000|2022-06-07 11:25:00|37301.06|37301.06|37284.58|37284.58|37315.75|37315.75|37280.28|37280.28|0
1654601400000|2022-06-07 11:30:00|37288.89|37288.89|37307.89|37307.89|37318.28|37318.28|37288.89|37288.89|0
1654601700000|2022-06-07 11:35:00|37311.45|37311.45|37308.92|37308.92|37321.84|37321.84|37300.3|37300.3|0
1654602000000|2022-06-07 11:40:00|37304.61|37304.61|37259.77|37259.77|37304.61|37304.61|37259.77|37259.77|0
1654602300000|2022-06-07 11:45:00|37257.99|37257.99|37269.41|37269.41|37278.77|37278.77|37257.99|37257.99|0
1654602600000|2022-06-07 11:50:00|37273.71|37273.71|37256.21|37256.21|37278.02|37278.02|37251.91|37251.91|0
1654602900000|2022-06-07 11:55:00|37260.52|37260.52|37286.36|37286.36|37286.36|37286.36|37256.21|37256.21|0
1654603200000|2022-06-07 12:00:00|37290.67|37290.67|37252.66|37252.66|37303.58|37303.58|37248.35|37248.35|0
1654603500000|2022-06-07 12:05:00|37256.97|37256.97|37303.58|37303.58|37312.2|37312.2|37256.97|37256.97|0
1654603800000|2022-06-07 12:10:00|37299.28|37299.28|37307.14|37307.14|37307.14|37307.14|37286.36|37286.36|0
1654604100000|2022-06-07 12:15:00|37315.75|37315.75|37276.99|37276.99|37315.75|37315.75|37276.99|37276.99|0
1654604400000|2022-06-07 12:20:00|37281.3|37281.3|37291.69|37291.69|37304.61|37304.61|37281.3|37281.3|0
1654604700000|2022-06-07 12:25:00|37287.38|37287.38|37274.46|37274.46|37287.38|37287.38|37270.16|37270.16|0
1654605000000|2022-06-07 12:30:00|37291.69|37291.69|37298.53|37298.53|37302.83|37302.83|37276.99|37276.99|0
1654605300000|2022-06-07 12:35:00|37296.75|37296.75|37297.77|37297.77|37297.77|37297.77|37270.91|37270.91|0
1654605600000|2022-06-07 12:40:00|37293.47|37293.47|37278.77|37278.77|37293.47|37293.47|37251.15|37251.15|0
1654605900000|2022-06-07 12:45:00|37283.08|37283.08|37284.85|37284.85|37291.69|37291.69|37278.77|37278.77|0
1654606200000|2022-06-07 12:50:00|37280.55|37280.55|37244.05|37244.05|37280.55|37280.55|37233.66|37233.66|0
1654606500000|2022-06-07 12:55:00|37239.74|37239.74|37200.98|37200.98|37239.74|37239.74|37200.98|37200.98|0
1654606800000|2022-06-07 13:00:00|37205.29|37205.29|37207.82|37207.82|37219.23|37219.23|37200.98|37200.98|0
1654607100000|2022-06-07 13:05:00|37216.43|37216.43|37216.43|37216.43|37218.21|37218.21|37199.2|37199.2|0
1654607400000|2022-06-07 13:10:00|37212.12|37212.12|37187.04|37187.04|37212.12|37212.12|37184.51|37184.51|0
1654607700000|2022-06-07 13:15:00|37182.73|37182.73|37184.51|37184.51|37193.12|37193.12|37182.73|37182.73|0
1654608000000|2022-06-07 13:20:00|37180.2|37180.2|37195.65|37195.65|37199.2|37199.2|37180.2|37180.2|0
1654608300000|2022-06-07 13:25:00|37197.43|37197.43|37192.37|37192.37|37226.82|37226.82|37192.37|37192.37|0
1654608600000|2022-06-07 13:30:00|37188.81|37188.81|37244.05|37244.05|37292.44|37292.44|37162.98|37162.98|0
1654608900000|2022-06-07 13:35:00|37248.35|37248.35|37229.08|37229.08|37293.19|37293.19|37220.46|37220.46|0
1654609200000|2022-06-07 13:40:00|37224.77|37224.77|37248.83|37248.83|37272.14|37272.14|37218.69|37218.69|0
1654609500000|2022-06-07 13:45:00|37253.14|37253.14|37236.66|37236.66|37272.14|37272.14|37223.74|37223.74|0
1654609800000|2022-06-07 13:50:00|37232.36|37232.36|37206.52|37206.52|37232.36|37232.36|37188.27|37188.27|0
1654610100000|2022-06-07 13:55:00|37210.83|37210.83|37204.74|37204.74|37213.35|37213.35|37181.43|37181.43|0
1654610400000|2022-06-07 14:00:00|37206.52|37206.52|37217.66|37217.66|37240.22|37240.22|37202.21|37202.21|0
1654610700000|2022-06-07 14:05:00|37230.58|37230.58|37228.05|37228.05|37238.44|37238.44|37177.13|37177.13|0
1654611000000|2022-06-07 14:10:00|37232.36|37232.36|37187.24|37187.24|37234.14|37234.14|37172.55|37172.55|0
1654611300000|2022-06-07 14:15:00|37191.55|37191.55|37186.49|37186.49|37200.44|37200.44|37176.1|37176.1|0
1654611600000|2022-06-07 14:20:00|37188.27|37188.27|37177.88|37177.88|37203.72|37203.72|37173.57|37173.57|0
1654611900000|2022-06-07 14:25:00|37173.57|37173.57|37223.74|37223.74|37232.36|37232.36|37173.57|37173.57|0
1654612200000|2022-06-07 14:30:00|37221.97|37221.97|37236.66|37236.66|37247.05|37247.05|37217.66|37217.66|0
1654612500000|2022-06-07 14:35:00|37232.36|37232.36|37210.83|37210.83|37247.81|37247.81|37210.83|37210.83|0
1654612800000|2022-06-07 14:40:00|37206.52|37206.52|37187.52|37187.52|37215.13|37215.13|37183.21|37183.21|0
1654613100000|2022-06-07 14:45:00|37189.29|37189.29|37143.43|37143.43|37189.29|37189.29|37139.12|37139.12|0
1654613400000|2022-06-07 14:50:00|37145.2|37145.2|37153.82|37153.82|37155.59|37155.59|37136.59|37136.59|0
1654613700000|2022-06-07 14:55:00|37149.51|37149.51|37128.73|37128.73|37153.82|37153.82|37128.73|37128.73|0
1654614000000|2022-06-07 15:00:00|37133.04|37133.04|37152.04|37152.04|37166.74|37166.74|37133.04|37133.04|0
1654614300000|2022-06-07 15:05:00|37156.35|37156.35|37176.37|37176.37|37180.68|37180.68|37156.35|37156.35|0
1654614600000|2022-06-07 15:10:00|37180.68|37180.68|37159.15|37159.15|37184.99|37184.99|37154.84|37154.84|0
1654614900000|2022-06-07 15:15:00|37154.84|37154.84|37201.46|37201.46|37201.46|37201.46|37154.84|37154.84|0
1654615200000|2022-06-07 15:20:00|37197.15|37197.15|37178.15|37178.15|37201.46|37201.46|37159.9|37159.9|0
1654615500000|2022-06-07 15:25:00|37169.54|37169.54|37199.96|37199.96|37201.73|37201.73|37169.54|37169.54|0
1654672500000|2022-06-08 07:15:00|37292.17|37292.17|37358.06|37358.06|37379.6|37379.6|37286.84|37286.84|0
1654672800000|2022-06-08 07:20:00|37349.45|37349.45|37336.53|37336.53|37359.84|37359.84|37326.14|37326.14|0
1654673100000|2022-06-08 07:25:00|37340.84|37340.84|37336.53|37336.53|37358.06|37358.06|37312.95|37312.95|0
1654673400000|2022-06-08 07:30:00|37332.23|37332.23|37340.84|37340.84|37347.67|37347.67|37328.67|37328.67|0
1654673700000|2022-06-08 07:35:00|37332.23|37332.23|37339.06|37339.06|37347.67|37347.67|37324.37|37324.37|0
1654674000000|2022-06-08 07:40:00|37334.76|37334.76|37338.31|37338.31|37367.7|37367.7|37332.23|37332.23|0
1654674300000|2022-06-08 07:45:00|37334|37334|37330.45|37330.45|37365.93|37365.93|37321.84|37321.84|0
1654674600000|2022-06-08 07:50:00|37332.23|37332.23|37332.98|37332.98|37370.23|37370.23|37328.67|37328.67|0
1654674900000|2022-06-08 07:55:00|37328.67|37328.67|37341.59|37341.59|37350.2|37350.2|37326.89|37326.89|0
1654675200000|2022-06-08 08:00:00|37337.28|37337.28|37326.89|37326.89|37351.98|37351.98|37324.37|37324.37|0
1654675500000|2022-06-08 08:05:00|37323.34|37323.34|37283.56|37283.56|37323.34|37323.34|37250.61|37250.61|0
1654675800000|2022-06-08 08:10:00|37279.25|37279.25|37368.18|37368.18|37368.18|37368.18|37270.64|37270.64|0
1654676100000|2022-06-08 08:15:00|37359.57|37359.57|37326.62|37326.62|37359.57|37359.57|37326.62|37326.62|0
1654676400000|2022-06-08 08:20:00|37318.01|37318.01|37326.35|37326.35|37336.74|37336.74|37306.97|37306.97|0
1654676700000|2022-06-08 08:25:00|37313.43|37313.43|37332.43|37332.43|37332.43|37332.43|37307.35|37307.35|0
1654677000000|2022-06-08 08:30:00|37328.13|37328.13|37349.93|37349.93|37361.07|37361.07|37328.13|37328.13|0
1654677300000|2022-06-08 08:35:00|37345.62|37345.62|37386.43|37386.43|37390.74|37390.74|37342.07|37342.07|0
1654677600000|2022-06-08 08:40:00|37377.82|37377.82|37499.97|37499.97|37499.97|37499.97|37369.21|37369.21|0
1654677900000|2022-06-08 08:45:00|37495.67|37495.67|37488.08|37488.08|37542.83|37542.83|37484.8|37484.8|0
1654678200000|2022-06-08 08:50:00|37492.38|37492.38|37490.61|37490.61|37492.38|37492.38|37470.85|37470.85|0
1654678500000|2022-06-08 08:55:00|37492.38|37492.38|37463.74|37463.74|37498.47|37498.47|37459.44|37459.44|0
1654678800000|2022-06-08 09:00:00|37461.97|37461.97|37380.62|37380.62|37470.58|37470.58|37380.62|37380.62|0
1654679100000|2022-06-08 09:05:00|37376.32|37376.32|37338.31|37338.31|37380.62|37380.62|37330.45|37330.45|0
1654679400000|2022-06-08 09:10:00|37334|37334|37361.62|37361.62|37361.62|37361.62|37334|37334|0
1654679700000|2022-06-08 09:15:00|37365.93|37365.93|37347.67|37347.67|37367.7|37367.7|37343.37|37343.37|0
1654680000000|2022-06-08 09:20:00|37345.9|37345.9|37342.34|37342.34|37345.9|37345.9|37336.26|37336.26|0
1654680300000|2022-06-08 09:25:00|37338.04|37338.04|37361.62|37361.62|37364.15|37364.15|37334.48|37334.48|0
1654680600000|2022-06-08 09:30:00|37363.4|37363.4|37370.23|37370.23|37370.23|37370.23|37355.54|37355.54|0
1654680900000|2022-06-08 09:35:00|37373.79|37373.79|37376.32|37376.32|37378.85|37378.85|37359.84|37359.84|0
1654681200000|2022-06-08 09:40:00|37378.09|37378.09|37412.54|37412.54|37427.24|37427.24|37359.84|37359.84|0
1654681500000|2022-06-08 09:45:00|37408.24|37408.24|37455.61|37455.61|37455.61|37455.61|37395.05|37395.05|0
1654681800000|2022-06-08 09:50:00|37442.69|37442.69|37488.83|37488.83|37488.83|37488.83|37438.38|37438.38|0
1654682100000|2022-06-08 09:55:00|37493.14|37493.14|37569.42|37569.42|37573.73|37573.73|37493.14|37493.14|0
1654682400000|2022-06-08 10:00:00|37567.65|37567.65|37539|37539|37606.4|37606.4|37539|37539|0
1654682700000|2022-06-08 10:05:00|37526.08|37526.08|37532.92|37532.92|37532.92|37532.92|37503.53|37503.53|0
1654683000000|2022-06-08 10:10:00|37537.23|37537.23|37520.75|37520.75|37537.23|37537.23|37509.34|37509.34|0
1654683300000|2022-06-08 10:15:00|37516.45|37516.45|37544.34|37544.34|37546.11|37546.11|37516.45|37516.45|0
1654683600000|2022-06-08 10:20:00|37548.64|37548.64|37537.5|37537.5|37557.53|37557.53|37533.19|37533.19|0
1654683900000|2022-06-08 10:25:00|37533.95|37533.95|37544.34|37544.34|37545.36|37545.36|37514.94|37514.94|0
1654684200000|2022-06-08 10:30:00|37531.42|37531.42|37522.8|37522.8|37555.75|37555.75|37522.8|37522.8|0
1654684500000|2022-06-08 10:35:00|37527.11|37527.11|37493.41|37493.41|37527.11|37527.11|37493.41|37493.41|0
1654684800000|2022-06-08 10:40:00|37510.64|37510.64|37502.02|37502.02|37523.56|37523.56|37493.41|37493.41|0
1654685100000|2022-06-08 10:45:00|37506.33|37506.33|37464.02|37464.02|37506.33|37506.33|37464.02|37464.02|0
1654685400000|2022-06-08 10:50:00|37472.63|37472.63|37435.65|37435.65|37472.63|37472.63|37427.04|37427.04|0
1654685700000|2022-06-08 10:55:00|37422.73|37422.73|37416.65|37416.65|37434.14|37434.14|37403.73|37403.73|0
1654686000000|2022-06-08 11:00:00|37412.34|37412.34|37446.79|37446.79|37446.79|37446.79|37412.34|37412.34|0
1654686300000|2022-06-08 11:05:00|37455.4|37455.4|37418.15|37418.15|37455.4|37455.4|37413.84|37413.84|0
1654686600000|2022-06-08 11:10:00|37422.46|37422.46|37412.07|37412.07|37426.76|37426.76|37412.07|37412.07|0
1654686900000|2022-06-08 11:15:00|37420.68|37420.68|37412.82|37412.82|37420.68|37420.68|37404.2|37404.2|0
1654687200000|2022-06-08 11:20:00|37411.04|37411.04|37404.96|37404.96|37415.35|37415.35|37404.58|37404.58|0
1654687500000|2022-06-08 11:25:00|37409.26|37409.26|37407.49|37407.49|37421.43|37421.43|37400.65|37400.65|0
1654687800000|2022-06-08 11:30:00|37411.79|37411.79|37414.32|37414.32|37416.1|37416.1|37397.1|37397.1|0
1654688100000|2022-06-08 11:35:00|37416.1|37416.1|37405.71|37405.71|37417.88|37417.88|37392.79|37392.79|0
1654688400000|2022-06-08 11:40:00|37397.1|37397.1|37388.48|37388.48|37414.32|37414.32|37362.64|37362.64|0
1654688700000|2022-06-08 11:45:00|37397.1|37397.1|37387.73|37387.73|37411.04|37411.04|37382.02|37382.02|0
1654689000000|2022-06-08 11:50:00|37383.42|37383.42|37399.63|37399.63|37423.96|37423.96|37383.42|37383.42|0
1654689300000|2022-06-08 11:55:00|37403.18|37403.18|37442.96|37442.96|37442.96|37442.96|37401.03|37401.03|0
1654689600000|2022-06-08 12:00:00|37439.41|37439.41|37404.96|37404.96|37439.41|37439.41|37404.96|37404.96|0
1654689900000|2022-06-08 12:05:00|37409.26|37409.26|37431.82|37431.82|37431.82|37431.82|37400.65|37400.65|0
1654690200000|2022-06-08 12:10:00|37427.51|37427.51|37458.68|37458.68|37462.99|37462.99|37423.21|37423.21|0
1654690500000|2022-06-08 12:15:00|37450.07|37450.07|37487.33|37487.33|37508.86|37508.86|37450.07|37450.07|0
1654690800000|2022-06-08 12:20:00|37483.02|37483.02|37475.16|37475.16|37489.86|37489.86|37473.38|37473.38|0
1654691100000|2022-06-08 12:25:00|37483.77|37483.77|37481.99|37481.99|37489.86|37489.86|37472.63|37472.63|0
1654691400000|2022-06-08 12:30:00|37473.38|37473.38|37475.91|37475.91|37475.91|37475.91|37455.13|37455.13|0
1654691700000|2022-06-08 12:35:00|37471.6|37471.6|37476.66|37476.66|37482.75|37482.75|37463.74|37463.74|0
1654692000000|2022-06-08 12:40:00|37480.97|37480.97|37459.44|37459.44|37485.28|37485.28|37442.96|37442.96|0
1654692300000|2022-06-08 12:45:00|37450.82|37450.82|37457.66|37457.66|37463.74|37463.74|37442.21|37442.21|0
1654692600000|2022-06-08 12:50:00|37449.05|37449.05|37468.05|37468.05|37470.58|37470.58|37449.05|37449.05|0
1654692900000|2022-06-08 12:55:00|37472.36|37472.36|37480.22|37480.22|37488.83|37488.83|37466.27|37466.27|0
1654693200000|2022-06-08 13:00:00|37484.52|37484.52|37480.97|37480.97|37493.89|37493.89|37468.05|37468.05|0
1654693500000|2022-06-08 13:05:00|37485.28|37485.28|37496.42|37496.42|37506.06|37506.06|37480.97|37480.97|0
1654693800000|2022-06-08 13:10:00|37490.33|37490.33|37416.1|37416.1|37492.11|37492.11|37416.1|37416.1|0
1654694100000|2022-06-08 13:15:00|37420.41|37420.41|37445.49|37445.49|37451.58|37451.58|37419.65|37419.65|0
1654694400000|2022-06-08 13:20:00|37454.11|37454.11|37435.1|37435.1|37454.11|37454.11|37430.8|37430.8|0
1654694700000|2022-06-08 13:25:00|37436.88|37436.88|37437.63|37437.63|37468.8|37468.8|37433.33|37433.33|0
1654695000000|2022-06-08 13:30:00|37429.02|37429.02|37316.03|37316.03|37429.02|37429.02|37297.02|37297.02|0
1654695300000|2022-06-08 13:35:00|37311.72|37311.72|37188.33|37188.33|37324.64|37324.64|37177.94|37177.94|0
1654695600000|2022-06-08 13:40:00|37183|37183|37107.85|37107.85|37183|37183|37085.94|37085.94|0
1654695900000|2022-06-08 13:45:00|37114.31|37114.31|37210.07|37210.07|37230.85|37230.85|37114.31|37114.31|0
1654696200000|2022-06-08 13:50:00|37211.85|37211.85|37252.66|37252.66|37252.66|37252.66|37209.7|37209.7|0
1654696500000|2022-06-08 13:55:00|37256.97|37256.97|37287.11|37287.11|37287.11|37287.11|37225.8|37225.8|0
1654696800000|2022-06-08 14:00:00|37285.33|37285.33|37271.39|37271.39|37285.33|37285.33|37261|37261|0
1654697100000|2022-06-08 14:05:00|37269.24|37269.24|37260.25|37260.25|37279.25|37279.25|37238.71|37238.71|0
1654697400000|2022-06-08 14:10:00|37264.55|37264.55|37271.66|37271.66|37296.48|37296.48|37264.55|37264.55|0
1654697700000|2022-06-08 14:15:00|37273.82|37273.82|37293.19|37293.19|37293.19|37293.19|37223.64|37223.64|0
1654698000000|2022-06-08 14:20:00|37301.81|37301.81|37285.61|37285.61|37306.11|37306.11|37281.3|37281.3|0
1654698300000|2022-06-08 14:25:00|37281.3|37281.3|37222.79|37222.79|37285.61|37285.61|37213.15|37213.15|0
1654698600000|2022-06-08 14:30:00|37221.01|37221.01|37212.4|37212.4|37242.54|37242.54|37206.31|37206.31|0
1654698900000|2022-06-08 14:35:00|37216.7|37216.7|37210.62|37210.62|37227.85|37227.85|37208.84|37208.84|0
1654699200000|2022-06-08 14:40:00|37202.01|37202.01|37186.56|37186.56|37212.12|37212.12|37180.47|37180.47|0
1654699500000|2022-06-08 14:45:00|37188.33|37188.33|37190.86|37190.86|37212.4|37212.4|37171.86|37171.86|0
1654699800000|2022-06-08 14:50:00|37173.64|37173.64|37169.33|37169.33|37177.94|37177.94|37146.02|37146.02|0
1654700100000|2022-06-08 14:55:00|37173.64|37173.64|37158.19|37158.19|37184.03|37184.03|37141.72|37141.72|0
1654700400000|2022-06-08 15:00:00|37162.5|37162.5|37141.72|37141.72|37171.11|37171.11|37124.49|37124.49|0
1654700700000|2022-06-08 15:05:00|37137.41|37137.41|37100.43|37100.43|37137.41|37137.41|37072.81|37072.81|0
1654701000000|2022-06-08 15:10:00|37098.65|37098.65|37133.1|37133.1|37156.41|37156.41|37096.12|37096.12|0
1654701300000|2022-06-08 15:15:00|37137.41|37137.41|37139.19|37139.19|37156.41|37156.41|37133.1|37133.1|0
1654701600000|2022-06-08 15:20:00|37126.27|37126.27|37113.35|37113.35|37134.88|37134.88|37107.26|37107.26|0
1654701900000|2022-06-08 15:25:00|37109.04|37109.04|37109.79|37109.79|37145.27|37145.27|37095.1|37095.1|0
1654758900000|2022-06-09 07:15:00|37411.18|37411.18|37425.4|37425.4|37441.6|37441.6|37392.45|37392.45|0
1654759200000|2022-06-09 07:20:00|37434.01|37434.01|37372.97|37372.97|37434.01|37434.01|37372.97|37372.97|0
1654759500000|2022-06-09 07:25:00|37371.19|37371.19|37349.66|37349.66|37371.19|37371.19|37320.26|37320.26|0
1654759800000|2022-06-09 07:30:00|37353.96|37353.96|37188.54|37188.54|37353.96|37353.96|37188.54|37188.54|0
1654760100000|2022-06-09 07:35:00|37184.23|37184.23|37069.46|37069.46|37192.85|37192.85|37065.91|37065.91|0
1654760400000|2022-06-09 07:40:00|37065.16|37065.16|36988.87|36988.87|37078.08|37078.08|36967.34|36967.34|0
1654760700000|2022-06-09 07:45:00|37011.43|37011.43|37022.84|37022.84|37083.14|37083.14|37011.43|37011.43|0
1654761000000|2022-06-09 07:50:00|37018.54|37018.54|37016.76|37016.76|37061.6|37061.6|36997.76|36997.76|0
1654761300000|2022-06-09 07:55:00|37021.07|37021.07|37058.05|37058.05|37058.05|37058.05|37021.07|37021.07|0
1654761600000|2022-06-09 08:00:00|37036.52|37036.52|36979.71|36979.71|37066.66|37066.66|36907.25|36907.25|0
1654761900000|2022-06-09 08:05:00|36971.1|36971.1|36843.62|36843.62|36984.02|36984.02|36795.97|36795.97|0
1654762200000|2022-06-09 08:10:00|36847.92|36847.92|36762.82|36762.82|36889.48|36889.48|36749.9|36749.9|0
1654762500000|2022-06-09 08:15:00|36775.74|36775.74|36784.28|36784.28|36868.7|36868.7|36753.39|36753.39|0
1654762800000|2022-06-09 08:20:00|36788.59|36788.59|36766.85|36766.85|36798.23|36798.23|36741.49|36741.49|0
1654763100000|2022-06-09 08:25:00|36775.46|36775.46|36809.92|36809.92|36842.11|36842.11|36775.46|36775.46|0
1654763400000|2022-06-09 08:30:00|36814.22|36814.22|36916.35|36916.35|36919.9|36919.9|36809.92|36809.92|0
1654763700000|2022-06-09 08:35:00|36924.96|36924.96|36907.73|36907.73|36946.49|36946.49|36894.81|36894.81|0
1654764000000|2022-06-09 08:40:00|36894.81|36894.81|36889|36889|36904.45|36904.45|36887.23|36887.23|0
1654764300000|2022-06-09 08:45:00|36901.92|36901.92|36921.68|36921.68|36921.68|36921.68|36893.31|36893.31|0
1654764600000|2022-06-09 08:50:00|36930.29|36930.29|36953.6|36953.6|36966.52|36966.52|36919.15|36919.15|0
1654764900000|2022-06-09 08:55:00|36957.91|36957.91|37019.77|37019.77|37019.77|37019.77|36944.99|36944.99|0
1654765200000|2022-06-09 09:00:00|37028.38|37028.38|36992.91|36992.91|37029.89|37029.89|36992.91|36992.91|0
1654765500000|2022-06-09 09:05:00|36979.99|36979.99|36995.43|36995.43|37005.82|37005.82|36979.99|36979.99|0
1654765800000|2022-06-09 09:10:00|36997.21|36997.21|36920.45|36920.45|36997.21|36997.21|36920.45|36920.45|0
1654766100000|2022-06-09 09:15:00|36911.83|36911.83|36911.83|36911.83|36920.45|36920.45|36903.22|36903.22|0
1654766400000|2022-06-09 09:20:00|36916.14|36916.14|36884.97|36884.97|36920.45|36920.45|36883.19|36883.19|0
1654766700000|2022-06-09 09:25:00|36870.27|36870.27|36888.52|36888.52|36893.58|36893.58|36853.05|36853.05|0
1654767000000|2022-06-09 09:30:00|36890.3|36890.3|36887.77|36887.77|36890.3|36890.3|36864.46|36864.46|0
1654767300000|2022-06-09 09:35:00|36889.55|36889.55|36877.38|36877.38|36889.55|36889.55|36877.38|36877.38|0
1654767600000|2022-06-09 09:40:00|36881.69|36881.69|36857.63|36857.63|36881.69|36881.69|36817.09|36817.09|0
1654767900000|2022-06-09 09:45:00|36861.93|36861.93|36845.46|36845.46|36879.16|36879.16|36845.46|36845.46|0
1654768200000|2022-06-09 09:50:00|36843.68|36843.68|36764.12|36764.12|36843.68|36843.68|36764.12|36764.12|0
1654768500000|2022-06-09 09:55:00|36758.78|36758.78|36700.75|36700.75|36758.78|36758.78|36668.83|36668.83|0
1654768800000|2022-06-09 10:00:00|36683.52|36683.52|36692.14|36692.14|36705.06|36705.06|36683.52|36683.52|0
1654769100000|2022-06-09 10:05:00|36679.22|36679.22|36682.02|36682.02|36692.41|36692.41|36673.41|36673.41|0
1654769400000|2022-06-09 10:10:00|36685.57|36685.57|36676.96|36676.96|36717.5|36717.5|36662.26|36662.26|0
1654769700000|2022-06-09 10:15:00|36678.74|36678.74|36661.51|36661.51|36687.35|36687.35|36655.43|36655.43|0
1654770000000|2022-06-09 10:20:00|36670.13|36670.13|36715.72|36715.72|36715.72|36715.72|36648.59|36648.59|0
1654770300000|2022-06-09 10:25:00|36707.11|36707.11|36767.67|36767.67|36767.67|36767.67|36698.49|36698.49|0
1654770600000|2022-06-09 10:30:00|36784.9|36784.9|36815.31|36815.31|36827.21|36827.21|36773|36773|0
1654770900000|2022-06-09 10:35:00|36806.7|36806.7|36808.48|36808.48|36830.01|36830.01|36789.48|36789.48|0
1654771200000|2022-06-09 10:40:00|36795.56|36795.56|36793.78|36793.78|36804.17|36804.17|36780.86|36780.86|0
1654771500000|2022-06-09 10:45:00|36776.56|36776.56|36753.25|36753.25|36776.56|36776.56|36751.47|36751.47|0
1654771800000|2022-06-09 10:50:00|36755.02|36755.02|36781.89|36781.89|36781.89|36781.89|36754.27|36754.27|0
1654772100000|2022-06-09 10:55:00|36777.58|36777.58|36752.97|36752.97|36777.58|36777.58|36728.91|36728.91|0
1654772400000|2022-06-09 11:00:00|36765.89|36765.89|36755.5|36755.5|36792.76|36792.76|36734.72|36734.72|0
1654772700000|2022-06-09 11:05:00|36753.73|36753.73|36738|36738|36758.03|36758.03|36700|36700|0
1654773000000|2022-06-09 11:10:00|36742.31|36742.31|36717.98|36717.98|36742.31|36742.31|36717.98|36717.98|0
1654773300000|2022-06-09 11:15:00|36716.2|36716.2|36667.8|36667.8|36716.2|36716.2|36667.8|36667.8|0
1654773600000|2022-06-09 11:20:00|36672.11|36672.11|36686.05|36686.05|36726.59|36726.59|36659.19|36659.19|0
1654773900000|2022-06-09 11:25:00|36678.94|36678.94|36695.42|36695.42|36699.72|36699.72|36657.41|36657.41|0
1654774200000|2022-06-09 11:30:00|36704.03|36704.03|36699.72|36699.72|36704.03|36704.03|36695.42|36695.42|0
1654774500000|2022-06-09 11:35:00|36704.03|36704.03|36672.11|36672.11|36704.03|36704.03|36667.8|36667.8|0
1654774800000|2022-06-09 11:40:00|36663.5|36663.5|36662.74|36662.74|36673.13|36673.13|36659.19|36659.19|0
1654775100000|2022-06-09 11:45:00|36660.97|36660.97|36626.99|36626.99|36712.64|36712.64|36626.99|36626.99|0
1654775400000|2022-06-09 11:50:00|36635.61|36635.61|36647.5|36647.5|36671.84|36671.84|36618.38|36618.38|0
1654775700000|2022-06-09 11:55:00|36643.19|36643.19|36646|36646|36663.22|36663.22|36632.8|36632.8|0
1654776000000|2022-06-09 12:00:00|36633.08|36633.08|36646|36646|36663.22|36663.22|36628.77|36628.77|0
1654776300000|2022-06-09 12:05:00|36641.69|36641.69|36612.02|36612.02|36641.69|36641.69|36612.02|36612.02|0
1654776600000|2022-06-09 12:10:00|36607.72|36607.72|36586.19|36586.19|36607.72|36607.72|36584.41|36584.41|0
1654776900000|2022-06-09 12:15:00|36584.41|36584.41|36660.69|36660.69|36660.69|36660.69|36575.79|36575.79|0
1654777200000|2022-06-09 12:20:00|36665|36665|36678.94|36678.94|36685.03|36685.03|36656.39|36656.39|0
1654777500000|2022-06-09 12:25:00|36680.72|36680.72|36683.52|36683.52|36694.67|36694.67|36673.89|36673.89|0
1654777800000|2022-06-09 12:30:00|36687.83|36687.83|36736.23|36736.23|36736.23|36736.23|36687.83|36687.83|0
1654778100000|2022-06-09 12:35:00|36728.37|36728.37|36683.8|36683.8|36728.37|36728.37|36683.52|36683.52|0
1654778400000|2022-06-09 12:40:00|36675.18|36675.18|36670.88|36670.88|36705.33|36705.33|36663.02|36663.02|0
1654778700000|2022-06-09 12:45:00|36675.18|36675.18|36696.72|36696.72|36707.11|36707.11|36675.18|36675.18|0
1654779000000|2022-06-09 12:50:00|36690.63|36690.63|36669.1|36669.1|36690.63|36690.63|36647.57|36647.57|0
1654779300000|2022-06-09 12:55:00|36677.71|36677.71|36656.18|36656.18|36679.49|36679.49|36656.18|36656.18|0
1654779600000|2022-06-09 13:00:00|36651.87|36651.87|36669.1|36669.1|36673.41|36673.41|36628.56|36628.56|0
1654779900000|2022-06-09 13:05:00|36677.71|36677.71|36707.11|36707.11|36707.11|36707.11|36673.41|36673.41|0
1654780200000|2022-06-09 13:10:00|36705.33|36705.33|36655.43|36655.43|36709.64|36709.64|36642.51|36642.51|0
1654780500000|2022-06-09 13:15:00|36653.65|36653.65|36608.54|36608.54|36653.65|36653.65|36599.92|36599.92|0
1654780800000|2022-06-09 13:20:00|36604.23|36604.23|36589.81|36589.81|36604.23|36604.23|36570.53|36570.53|0
1654781100000|2022-06-09 13:25:00|36581.19|36581.19|36574.08|36574.08|36581.19|36581.19|36514.55|36514.55|0
1654781400000|2022-06-09 13:30:00|36565.47|36565.47|36679.01|36679.01|36703.07|36703.07|36565.47|36565.47|0
1654781700000|2022-06-09 13:35:00|36674.7|36674.7|36673.68|36673.68|36715.99|36715.99|36664.31|36664.31|0
1654782000000|2022-06-09 13:40:00|36669.37|36669.37|36649.35|36649.35|36705.6|36705.6|36649.35|36649.35|0
1654782300000|2022-06-09 13:45:00|36645.04|36645.04|36662.54|36662.54|36695.96|36695.96|36640.73|36640.73|0
1654782600000|2022-06-09 13:50:00|36658.23|36658.23|36692.96|36692.96|36729.94|36729.94|36658.23|36658.23|0
1654782900000|2022-06-09 13:55:00|36684.34|36684.34|36660.01|36660.01|36688.65|36688.65|36645.31|36645.31|0
1654783200000|2022-06-09 14:00:00|36655.7|36655.7|36622|36622|36677.23|36677.23|36613.39|36613.39|0
1654783500000|2022-06-09 14:05:00|36617.7|36617.7|36585.77|36585.77|36617.7|36617.7|36577.16|36577.16|0
1654783800000|2022-06-09 14:10:00|36590.08|36590.08|36524.18|36524.18|36590.08|36590.08|36500.12|36500.12|0
1654784100000|2022-06-09 14:15:00|36519.88|36519.88|36592.61|36592.61|36592.61|36592.61|36506.96|36506.96|0
1654784400000|2022-06-09 14:20:00|36594.39|36594.39|36597.19|36597.19|36614.14|36614.14|36569.3|36569.3|0
1654784700000|2022-06-09 14:25:00|36598.97|36598.97|36552.35|36552.35|36624.8|36624.8|36534.1|36534.1|0
1654785000000|2022-06-09 14:30:00|36556.65|36556.65|36541.96|36541.96|36562.74|36562.74|36531.57|36531.57|0
1654785300000|2022-06-09 14:35:00|36537.65|36537.65|36506.48|36506.48|36546.26|36546.26|36501.42|36501.42|0
1654785600000|2022-06-09 14:40:00|36508.26|36508.26|36507.5|36507.5|36516.12|36516.12|36484.19|36484.19|0
1654785900000|2022-06-09 14:45:00|36503.95|36503.95|36497.87|36497.87|36520.42|36520.42|36489.25|36489.25|0
1654786200000|2022-06-09 14:50:00|36493.56|36493.56|36479.89|36479.89|36510.03|36510.03|36479.89|36479.89|0
1654786500000|2022-06-09 14:55:00|36478.11|36478.11|36484.95|36484.95|36484.95|36484.95|36459.11|36459.11|0
1654786800000|2022-06-09 15:00:00|36480.64|36480.64|36469.5|36469.5|36507.5|36507.5|36460.89|36460.89|0
1654787100000|2022-06-09 15:05:00|36465.19|36465.19|36488.5|36488.5|36505.73|36505.73|36465.19|36465.19|0
1654787400000|2022-06-09 15:10:00|36492.81|36492.81|36522.2|36522.2|36537.65|36537.65|36492.81|36492.81|0
1654787700000|2022-06-09 15:15:00|36526.51|36526.51|36516.12|36516.12|36526.51|36526.51|36516.12|36516.12|0
1654788000000|2022-06-09 15:20:00|36511.81|36511.81|36509.28|36509.28|36524.73|36524.73|36497.11|36497.11|0
1654788300000|2022-06-09 15:25:00|36513.59|36513.59|36507.5|36507.5|36523.98|36523.98|36490.28|36490.28|0
1654845300000|2022-06-10 07:15:00|36370.86|36370.86|36398|36398|36403.33|36403.33|36334.63|36334.63|0
1654845600000|2022-06-10 07:20:00|36389.39|36389.39|36336.41|36336.41|36389.39|36389.39|36309.82|36309.82|0
1654845900000|2022-06-10 07:25:00|36319.18|36319.18|36349.12|36349.12|36350.9|36350.9|36281.18|36281.18|0
1654846200000|2022-06-10 07:30:00|36344.82|36344.82|36363.82|36363.82|36371.68|36371.68|36333.67|36333.67|0
1654846500000|2022-06-10 07:35:00|36367.37|36367.37|36427.66|36427.66|36443.39|36443.39|36367.37|36367.37|0
1654846800000|2022-06-10 07:40:00|36449.2|36449.2|36381.05|36381.05|36453.5|36453.5|36381.05|36381.05|0
1654847100000|2022-06-10 07:45:00|36385.35|36385.35|36329.37|36329.37|36388.15|36388.15|36312.14|36312.14|0
1654847400000|2022-06-10 07:50:00|36342.29|36342.29|36363.07|36363.07|36363.07|36363.07|36329.37|36329.37|0
1654847700000|2022-06-10 07:55:00|36358.76|36358.76|36353.43|36353.43|36361.29|36361.29|36327.59|36327.59|0
1654848000000|2022-06-10 08:00:00|36340.51|36340.51|36337.71|36337.71|36368.13|36368.13|36304.76|36304.76|0
1654848300000|2022-06-10 08:05:00|36342.01|36342.01|36344.06|36344.06|36348.37|36348.37|36317.95|36317.95|0
1654848600000|2022-06-10 08:10:00|36339.76|36339.76|36327.59|36327.59|36348.37|36348.37|36325.81|36325.81|0
1654848900000|2022-06-10 08:15:00|36336.2|36336.2|36351.17|36351.17|36364.84|36364.84|36320.75|36320.75|0
1654849200000|2022-06-10 08:20:00|36346.87|36346.87|36326.09|36326.09|36353.7|36353.7|36320|36320|0
1654849500000|2022-06-10 08:25:00|36324.31|36324.31|36310.64|36310.64|36340.78|36340.78|36283.77|36283.77|0
1654849800000|2022-06-10 08:30:00|36319.25|36319.25|36321.78|36321.78|36346.87|36346.87|36319.25|36319.25|0
1654850100000|2022-06-10 08:35:00|36320|36320|36321.78|36321.78|36324.31|36324.31|36307.08|36307.08|0
1654850400000|2022-06-10 08:40:00|36326.09|36326.09|36355.48|36355.48|36359.79|36359.79|36317.47|36317.47|0
1654850700000|2022-06-10 08:45:00|36357.26|36357.26|36427.19|36427.19|36427.19|36427.19|36357.26|36357.26|0
1654851000000|2022-06-10 08:50:00|36422.88|36422.88|36383.1|36383.1|36422.88|36422.88|36357.26|36357.26|0
1654851300000|2022-06-10 08:55:00|36384.87|36384.87|36363.82|36363.82|36391.71|36391.71|36342.29|36342.29|0
1654851600000|2022-06-10 09:00:00|36368.13|36368.13|36360.26|36360.26|36374.21|36374.21|36341.26|36341.26|0
1654851900000|2022-06-10 09:05:00|36363.82|36363.82|36338.73|36338.73|36393.21|36393.21|36338.73|36338.73|0
1654852200000|2022-06-10 09:10:00|36334.43|36334.43|36306.54|36306.54|36338.73|36338.73|36291.09|36291.09|0
1654852500000|2022-06-10 09:15:00|36302.98|36302.98|36290.06|36290.06|36323.76|36323.76|36285.76|36285.76|0
1654852800000|2022-06-10 09:20:00|36307.29|36307.29|36304.76|36304.76|36328.82|36328.82|36294.37|36294.37|0
1654853100000|2022-06-10 09:25:00|36300.45|36300.45|36307.29|36307.29|36320.21|36320.21|36279.67|36279.67|0
1654853400000|2022-06-10 09:30:00|36309.07|36309.07|36292.59|36292.59|36313.37|36313.37|36290.82|36290.82|0
1654853700000|2022-06-10 09:35:00|36296.9|36296.9|36277.9|36277.9|36298.68|36298.68|36258.89|36258.89|0
1654854000000|2022-06-10 09:40:00|36269.28|36269.28|36241.39|36241.39|36280.43|36280.43|36241.39|36241.39|0
1654854300000|2022-06-10 09:45:00|36245.7|36245.7|36194.77|36194.77|36250.01|36250.01|36194.77|36194.77|0
1654854600000|2022-06-10 09:50:00|36190.47|36190.47|36174.75|36174.75|36190.47|36190.47|36163.6|36163.6|0
1654854900000|2022-06-10 09:55:00|36166.13|36166.13|36150.68|36150.68|36179.05|36179.05|36148.91|36148.91|0
1654855200000|2022-06-10 10:00:00|36154.99|36154.99|36167.64|36167.64|36178.03|36178.03|36142.55|36142.55|0
1654855500000|2022-06-10 10:05:00|36171.94|36171.94|36153.69|36153.69|36183.84|36183.84|36153.69|36153.69|0
1654855800000|2022-06-10 10:10:00|36166.61|36166.61|36202.84|36202.84|36207.15|36207.15|36162.31|36162.31|0
1654856100000|2022-06-10 10:15:00|36207.15|36207.15|36219.32|36219.32|36250.49|36250.49|36207.15|36207.15|0
1654856400000|2022-06-10 10:20:00|36223.62|36223.62|36203.11|36203.11|36227.93|36227.93|36203.11|36203.11|0
1654856700000|2022-06-10 10:25:00|36198.81|36198.81|36209.2|36209.2|36223.89|36223.89|36190.2|36190.2|0
1654857000000|2022-06-10 10:30:00|36207.42|36207.42|36209.2|36209.2|36209.2|36209.2|36203.11|36203.11|0
1654857300000|2022-06-10 10:35:00|36207.42|36207.42|36179.8|36179.8|36207.42|36207.42|36179.8|36179.8|0
1654857600000|2022-06-10 10:40:00|36171.19|36171.19|36178.3|36178.3|36193.75|36193.75|36153.97|36153.97|0
1654857900000|2022-06-10 10:45:00|36191.22|36191.22|36205.92|36205.92|36210.22|36210.22|36182.61|36182.61|0
1654858200000|2022-06-10 10:50:00|36201.61|36201.61|36209.47|36209.47|36226.7|36226.7|36199.08|36199.08|0
1654858500000|2022-06-10 10:55:00|36213.78|36213.78|36233.53|36233.53|36239.62|36239.62|36213.78|36213.78|0
1654858800000|2022-06-10 11:00:00|36224.92|36224.92|36231|36231|36231|36231|36201.61|36201.61|0
1654859100000|2022-06-10 11:05:00|36239.62|36239.62|36252.54|36252.54|36252.54|36252.54|36231|36231|0
1654859400000|2022-06-10 11:10:00|36243.92|36243.92|36219.59|36219.59|36243.92|36243.92|36219.59|36219.59|0
1654859700000|2022-06-10 11:15:00|36206.67|36206.67|36259.37|36259.37|36265.46|36265.46|36204.89|36204.89|0
1654860000000|2022-06-10 11:20:00|36255.07|36255.07|36266.21|36266.21|36266.21|36266.21|36251.51|36251.51|0
1654860300000|2022-06-10 11:25:00|36267.98|36267.98|36293.07|36293.07|36301.68|36301.68|36267.98|36267.98|0
1654860600000|2022-06-10 11:30:00|36294.85|36294.85|36294.85|36294.85|36312.07|36312.07|36294.85|36294.85|0
1654860900000|2022-06-10 11:35:00|36299.16|36299.16|36293.07|36293.07|36307.77|36307.77|36269.76|36269.76|0
1654861200000|2022-06-10 11:40:00|36288.77|36288.77|36294.85|36294.85|36299.16|36299.16|36280.15|36280.15|0
1654861500000|2022-06-10 11:45:00|36299.16|36299.16|36294.85|36294.85|36299.16|36299.16|36278.37|36278.37|0
1654861800000|2022-06-10 11:50:00|36296.63|36296.63|36280.15|36280.15|36300.93|36300.93|36271.54|36271.54|0
1654862100000|2022-06-10 11:55:00|36271.54|36271.54|36255.82|36255.82|36281.93|36281.93|36244.68|36244.68|0
1654862400000|2022-06-10 12:00:00|36257.59|36257.59|36267.98|36267.98|36291.29|36291.29|36257.59|36257.59|0
1654862700000|2022-06-10 12:05:00|36263.68|36263.68|36261.15|36261.15|36272.29|36272.29|36257.59|36257.59|0
1654863000000|2022-06-10 12:10:00|36265.46|36265.46|36280.15|36280.15|36280.15|36280.15|36246.45|36246.45|0
1654863300000|2022-06-10 12:15:00|36284.46|36284.46|36271.54|36271.54|36293.07|36293.07|36271.54|36271.54|0
1654863600000|2022-06-10 12:20:00|36267.23|36267.23|36270.79|36270.79|36275.85|36275.85|36260.4|36260.4|0
1654863900000|2022-06-10 12:25:00|36266.48|36266.48|36283.71|36283.71|36298.4|36298.4|36260.4|36260.4|0
1654864200000|2022-06-10 12:30:00|36280.15|36280.15|36111.65|36111.65|36280.15|36280.15|36100.24|36100.24|0
1654864500000|2022-06-10 12:35:00|36113.43|36113.43|36122.32|36122.32|36169.69|36169.69|36087.59|36087.59|0
1654864800000|2022-06-10 12:40:00|36126.62|36126.62|36163.88|36163.88|36172.49|36172.49|36118.01|36118.01|0
1654865100000|2022-06-10 12:45:00|36142.34|36142.34|36226.22|36226.22|36242.69|36242.69|36142.34|36142.34|0
1654865400000|2022-06-10 12:50:00|36230.52|36230.52|36249.53|36249.53|36258.14|36258.14|36224.44|36224.44|0
1654865700000|2022-06-10 12:55:00|36247.75|36247.75|36220.89|36220.89|36254.59|36254.59|36220.89|36220.89|0
1654866000000|2022-06-10 13:00:00|36224.44|36224.44|36276.12|36276.12|36292.59|36292.59|36224.44|36224.44|0
1654866300000|2022-06-10 13:05:00|36293.34|36293.34|36301.21|36301.21|36341.74|36341.74|36293.34|36293.34|0
1654866600000|2022-06-10 13:10:00|36318.43|36318.43|36311.6|36311.6|36355.69|36355.69|36311.6|36311.6|0
1654866900000|2022-06-10 13:15:00|36290.06|36290.06|36282.2|36282.2|36313.37|36313.37|36273.59|36273.59|0
1654867200000|2022-06-10 13:20:00|36277.9|36277.9|36273.32|36273.32|36308.04|36308.04|36242.42|36242.42|0
1654867500000|2022-06-10 13:25:00|36277.62|36277.62|36273.59|36273.59|36293.34|36293.34|36249.25|36249.25|0
1654867800000|2022-06-10 13:30:00|36277.9|36277.9|36245.22|36245.22|36299.43|36299.43|36212.27|36212.27|0
1654868100000|2022-06-10 13:35:00|36247|36247|36203.66|36203.66|36247|36247|36190.74|36190.74|0
1654868400000|2022-06-10 13:40:00|36201.88|36201.88|36159.57|36159.57|36235.58|36235.58|36144.87|36144.87|0
1654868700000|2022-06-10 13:45:00|36163.88|36163.88|36141.59|36141.59|36163.88|36163.88|36118.28|36118.28|0
1654869000000|2022-06-10 13:50:00|36150.21|36150.21|36139.82|36139.82|36156.29|36156.29|36129.43|36129.43|0
1654869300000|2022-06-10 13:55:00|36148.43|36148.43|36183.15|36183.15|36203.93|36203.93|36144.12|36144.12|0
1654869600000|2022-06-10 14:00:00|36181.38|36181.38|36133.73|36133.73|36181.38|36181.38|36125.12|36125.12|0
1654869900000|2022-06-10 14:05:00|36129.43|36129.43|36131.2|36131.2|36152.73|36152.73|36126.9|36126.9|0
1654870200000|2022-06-10 14:10:00|36132.98|36132.98|36155.26|36155.26|36155.26|36155.26|36126.9|36126.9|0
1654870500000|2022-06-10 14:15:00|36150.96|36150.96|36154.24|36154.24|36176.04|36176.04|36134.48|36134.48|0
1654870800000|2022-06-10 14:20:00|36145.63|36145.63|36177.55|36177.55|36193|36193|36128.13|36128.13|0
1654871100000|2022-06-10 14:25:00|36175.77|36175.77|36190.47|36190.47|36208.72|36208.72|36171.47|36171.47|0
1654871400000|2022-06-10 14:30:00|36194.02|36194.02|36255.34|36255.34|36259.64|36259.64|36194.02|36194.02|0
1654871700000|2022-06-10 14:35:00|36251.78|36251.78|36300.45|36300.45|36314.88|36314.88|36251.78|36251.78|0
1654872000000|2022-06-10 14:40:00|36296.15|36296.15|36372.91|36372.91|36372.91|36372.91|36292.59|36292.59|0
1654872300000|2022-06-10 14:45:00|36376.47|36376.47|36435.53|36435.53|36435.53|36435.53|36354.93|36354.93|0
1654872600000|2022-06-10 14:50:00|36439.83|36439.83|36494.31|36494.31|36498.62|36498.62|36439.83|36439.83|0
1654872900000|2022-06-10 14:55:00|36492.53|36492.53|36494.31|36494.31|36518.37|36518.37|36492.53|36492.53|0
1654873200000|2022-06-10 15:00:00|36498.62|36498.62|36497.87|36497.87|36522.95|36522.95|36488.23|36488.23|0
1654873500000|2022-06-10 15:05:00|36493.56|36493.56|36535.39|36535.39|36539.7|36539.7|36483.92|36483.92|0
1654873800000|2022-06-10 15:10:00|36533.62|36533.62|36529.31|36529.31|36555.15|36555.15|36525.76|36525.76|0
1654874100000|2022-06-10 15:15:00|36520.7|36520.7|36492.06|36492.06|36537.92|36537.92|36474.83|36474.83|0
1654874400000|2022-06-10 15:20:00|36496.36|36496.36|36483.44|36483.44|36526.51|36526.51|36483.44|36483.44|0
1654874700000|2022-06-10 15:25:00|36481.67|36481.67|36442.91|36442.91|36497.39|36497.39|36442.91|36442.91|0
1655104500000|2022-06-13 07:15:00|35905.29|35905.29|35859.97|35859.97|35936.46|35936.46|35847.05|35847.05|0
1655104800000|2022-06-13 07:20:00|35851.35|35851.35|35898.72|35898.72|35898.72|35898.72|35812.32|35812.32|0
1655105100000|2022-06-13 07:25:00|35890.11|35890.11|35897.7|35897.7|35897.7|35897.7|35838.91|35838.91|0
1655105400000|2022-06-13 07:30:00|35923.54|35923.54|35947.6|35947.6|35961.27|35961.27|35889.84|35889.84|0
1655105700000|2022-06-13 07:35:00|35945.07|35945.07|35885.26|35885.26|35957.99|35957.99|35875.89|35875.89|0
1655106000000|2022-06-13 07:40:00|35889.57|35889.57|35796.6|35796.6|35898.18|35898.18|35796.6|35796.6|0
1655106300000|2022-06-13 07:45:00|35805.21|35805.21|35857.16|35857.16|35857.16|35857.16|35762.15|35762.15|0
1655106600000|2022-06-13 07:50:00|35866.05|35866.05|35787.51|35787.51|35866.8|35866.8|35785.73|35785.73|0
1655106900000|2022-06-13 07:55:00|35791.81|35791.81|35797.9|35797.9|35832.62|35832.62|35780.67|35780.67|0
1655107200000|2022-06-13 08:00:00|35789.29|35789.29|35778.14|35778.14|35818.68|35818.68|35765.98|35765.98|0
1655107500000|2022-06-13 08:05:00|35773.84|35773.84|35703.91|35703.91|35776.37|35776.37|35703.91|35703.91|0
1655107800000|2022-06-13 08:10:00|35699.6|35699.6|35734.81|35734.81|35747.73|35747.73|35699.6|35699.6|0
1655108100000|2022-06-13 08:15:00|35730.5|35730.5|35673.22|35673.22|35749.23|35749.23|35668.91|35668.91|0
1655108400000|2022-06-13 08:20:00|35668.91|35668.91|35689.69|35689.69|35701.58|35701.58|35659.27|35659.27|0
1655108700000|2022-06-13 08:25:00|35698.3|35698.3|35703.09|35703.09|35707.4|35707.4|35662.55|35662.55|0
1655109000000|2022-06-13 08:30:00|35701.31|35701.31|35711.7|35711.7|35741.1|35741.1|35701.31|35701.31|0
1655109300000|2022-06-13 08:35:00|35707.4|35707.4|35663.51|35663.51|35707.4|35707.4|35639.45|35639.45|0
1655109600000|2022-06-13 08:40:00|35659.21|35659.21|35632.34|35632.34|35668.57|35668.57|35632.34|35632.34|0
1655109900000|2022-06-13 08:45:00|35630.56|35630.56|35601.17|35601.17|35654.42|35654.42|35592.56|35592.56|0
1655110200000|2022-06-13 08:50:00|35608.28|35608.28|35573.55|35573.55|35608.28|35608.28|35557.35|35557.35|0
1655110500000|2022-06-13 08:55:00|35569.25|35569.25|35617.64|35617.64|35617.64|35617.64|35552.77|35552.77|0
1655110800000|2022-06-13 09:00:00|35613.34|35613.34|35659.21|35659.21|35659.21|35659.21|35609.03|35609.03|0
1655111100000|2022-06-13 09:05:00|35646.29|35646.29|35629.81|35629.81|35646.29|35646.29|35616.89|35616.89|0
1655111400000|2022-06-13 09:10:00|35621.2|35621.2|35674.45|35674.45|35699.53|35699.53|35621.2|35621.2|0
1655111700000|2022-06-13 09:15:00|35670.14|35670.14|35692.7|35692.7|35692.7|35692.7|35648.61|35648.61|0
1655112000000|2022-06-13 09:20:00|35697.01|35697.01|35701.31|35701.31|35742.87|35742.87|35692.7|35692.7|0
1655112300000|2022-06-13 09:25:00|35689.14|35689.14|35686.62|35686.62|35695.23|35695.23|35661.53|35661.53|0
1655112600000|2022-06-13 09:30:00|35682.31|35682.31|35666.86|35666.86|35684.84|35684.84|35650.39|35650.39|0
1655112900000|2022-06-13 09:35:00|35671.17|35671.17|35571.84|35571.84|35675.47|35675.47|35561.45|35561.45|0
1655113200000|2022-06-13 09:40:00|35567.54|35567.54|35612.38|35612.38|35612.38|35612.38|35553.59|35553.59|0
1655113500000|2022-06-13 09:45:00|35599.46|35599.46|35637.47|35637.47|35669.39|35669.39|35595.15|35595.15|0
1655113800000|2022-06-13 09:50:00|35646.08|35646.08|35625.3|35625.3|35650.39|35650.39|35619.22|35619.22|0
1655114100000|2022-06-13 09:55:00|35620.99|35620.99|35651.41|35651.41|35677.25|35677.25|35620.99|35620.99|0
1655114400000|2022-06-13 10:00:00|35655.72|35655.72|35706.92|35706.92|35719.84|35719.84|35645.33|35645.33|0
1655114700000|2022-06-13 10:05:00|35705.14|35705.14|35708.69|35708.69|35708.69|35708.69|35694|35694|0
1655115000000|2022-06-13 10:10:00|35706.92|35706.92|35744.17|35744.17|35748.48|35748.48|35702.61|35702.61|0
1655115300000|2022-06-13 10:15:00|35748.48|35748.48|35791.54|35791.54|35791.54|35791.54|35725.17|35725.17|0
1655115600000|2022-06-13 10:20:00|35795.85|35795.85|35798.38|35798.38|35838.91|35838.91|35795.85|35795.85|0
1655115900000|2022-06-13 10:25:00|35796.6|35796.6|35797.63|35797.63|35805.21|35805.21|35783.68|35783.68|0
1655116200000|2022-06-13 10:30:00|35801.93|35801.93|35816.63|35816.63|35819.16|35819.16|35780.4|35780.4|0
1655116500000|2022-06-13 10:35:00|35812.32|35812.32|35818.41|35818.41|35837.41|35837.41|35805.49|35805.49|0
1655116800000|2022-06-13 10:40:00|35822.71|35822.71|35840.96|35840.96|35840.96|35840.96|35806.51|35806.51|0
1655117100000|2022-06-13 10:45:00|35832.35|35832.35|35832.35|35832.35|35839.19|35839.19|35813.35|35813.35|0
1655117400000|2022-06-13 10:50:00|35834.13|35834.13|35861.74|35861.74|35861.74|35861.74|35834.13|35834.13|0
1655117700000|2022-06-13 10:55:00|35874.66|35874.66|35876.71|35876.71|35910.41|35910.41|35870.36|35870.36|0
1655118000000|2022-06-13 11:00:00|35885.33|35885.33|35946.64|35946.64|35946.64|35946.64|35885.33|35885.33|0
1655118300000|2022-06-13 11:05:00|35959.56|35959.56|35945.89|35945.89|35972.48|35972.48|35929.42|35929.42|0
1655118600000|2022-06-13 11:10:00|35947.67|35947.67|35958.33|35958.33|35963.66|35963.66|35934|35934|0
1655118900000|2022-06-13 11:15:00|35961.88|35961.88|36003.45|36003.45|36003.45|36003.45|35955.05|35955.05|0
1655119200000|2022-06-13 11:20:00|36012.06|36012.06|36080.96|36080.96|36088.07|36088.07|36003.45|36003.45|0
1655119500000|2022-06-13 11:25:00|36102.49|36102.49|36128.33|36128.33|36144.81|36144.81|36093.88|36093.88|0
1655119800000|2022-06-13 11:30:00|36124.03|36124.03|36093.88|36093.88|36140.5|36140.5|36093.88|36093.88|0
1655120100000|2022-06-13 11:35:00|36098.19|36098.19|36118.22|36118.22|36128.61|36128.61|36085.27|36085.27|0
1655120400000|2022-06-13 11:40:00|36109.6|36109.6|36109.6|36109.6|36128.61|36128.61|36109.6|36109.6|0
1655120700000|2022-06-13 11:45:00|36105.3|36105.3|36113.16|36113.16|36122.52|36122.52|36105.3|36105.3|0
1655121000000|2022-06-13 11:50:00|36117.46|36117.46|36098.46|36098.46|36134.69|36134.69|36096.68|36096.68|0
1655121300000|2022-06-13 11:55:00|36108.85|36108.85|36117.46|36117.46|36132.16|36132.16|36108.85|36108.85|0
1655121600000|2022-06-13 12:00:00|36113.16|36113.16|36136.47|36136.47|36145.08|36145.08|36091.63|36091.63|0
1655121900000|2022-06-13 12:05:00|36145.08|36145.08|36158.27|36158.27|36175.5|36175.5|36144.33|36144.33|0
1655122200000|2022-06-13 12:10:00|36145.35|36145.35|36121.02|36121.02|36149.66|36149.66|36046.78|36046.78|0
1655122500000|2022-06-13 12:15:00|36129.63|36129.63|36145.35|36145.35|36154.72|36154.72|36112.41|36112.41|0
1655122800000|2022-06-13 12:20:00|36137.49|36137.49|36215.76|36215.76|36215.76|36215.76|36132.16|36132.16|0
1655123100000|2022-06-13 12:25:00|36207.15|36207.15|36200.31|36200.31|36215.76|36215.76|36155.47|36155.47|0
1655123400000|2022-06-13 12:30:00|36196.01|36196.01|36197.78|36197.78|36237.57|36237.57|36196.01|36196.01|0
1655123700000|2022-06-13 12:35:00|36202.09|36202.09|36226.15|36226.15|36226.15|36226.15|36186.37|36186.37|0
1655124000000|2022-06-13 12:40:00|36221.84|36221.84|36222.6|36222.6|36236.54|36236.54|36201.06|36201.06|0
1655124300000|2022-06-13 12:45:00|36218.29|36218.29|36240.1|36240.1|36250.49|36250.49|36178.51|36178.51|0
1655124600000|2022-06-13 12:50:00|36231.48|36231.48|36283.43|36283.43|36291.29|36291.29|36208.93|36208.93|0
1655124900000|2022-06-13 12:55:00|36274.82|36274.82|36215.01|36215.01|36310.3|36310.3|36215.01|36215.01|0
1655125200000|2022-06-13 13:00:00|36232.23|36232.23|36260.88|36260.88|36265.18|36265.18|36189.92|36189.92|0
1655125500000|2022-06-13 13:05:00|36256.57|36256.57|36281.66|36281.66|36285.96|36285.96|36254.04|36254.04|0
1655125800000|2022-06-13 13:10:00|36277.35|36277.35|36303.46|36303.46|36307.77|36307.77|36277.35|36277.35|0
1655126100000|2022-06-13 13:15:00|36312.07|36312.07|36320.69|36320.69|36356.16|36356.16|36307.77|36307.77|0
1655126400000|2022-06-13 13:20:00|36310.3|36310.3|36321.71|36321.71|36340.72|36340.72|36295.6|36295.6|0
1655126700000|2022-06-13 13:25:00|36326.02|36326.02|36375.17|36375.17|36375.17|36375.17|36315.63|36315.63|0
1655127000000|2022-06-13 13:30:00|36383.78|36383.78|36436.48|36436.48|36475.24|36475.24|36351.86|36351.86|0
1655127300000|2022-06-13 13:35:00|36445.1|36445.1|36350.08|36350.08|36455.49|36455.49|36330.33|36330.33|0
1655127600000|2022-06-13 13:40:00|36345.77|36345.77|36212.48|36212.48|36345.77|36345.77|36212.48|36212.48|0
1655127900000|2022-06-13 13:45:00|36225.4|36225.4|36213.98|36213.98|36288.22|36288.22|36195.25|36195.25|0
1655128200000|2022-06-13 13:50:00|36218.29|36218.29|36262.38|36262.38|36272.77|36272.77|36186.37|36186.37|0
1655128500000|2022-06-13 13:55:00|36270.99|36270.99|36259.85|36259.85|36283.16|36283.16|36197.51|36197.51|0
1655128800000|2022-06-13 14:00:00|36255.54|36255.54|36227.93|36227.93|36269.49|36269.49|36202.09|36202.09|0
1655129100000|2022-06-13 14:05:00|36223.62|36223.62|36223.62|36223.62|36264.16|36264.16|36217.54|36217.54|0
1655129400000|2022-06-13 14:10:00|36227.93|36227.93|36182.81|36182.81|36236.54|36236.54|36146.58|36146.58|0
1655129700000|2022-06-13 14:15:00|36187.12|36187.12|36135.44|36135.44|36212.21|36212.21|36135.44|36135.44|0
1655130000000|2022-06-13 14:20:00|36139|36139|36159.78|36159.78|36183.09|36183.09|36134.69|36134.69|0
1655130300000|2022-06-13 14:25:00|36164.08|36164.08|36123.55|36123.55|36178.78|36178.78|36114.93|36114.93|0
1655130600000|2022-06-13 14:30:00|36119.24|36119.24|36202.09|36202.09|36210.7|36210.7|36119.24|36119.24|0
1655130900000|2022-06-13 14:35:00|36197.78|36197.78|36256.57|36256.57|36256.57|36256.57|36197.78|36197.78|0
1655131200000|2022-06-13 14:40:00|36258.35|36258.35|36233.26|36233.26|36260.88|36260.88|36213.23|36213.23|0
1655131500000|2022-06-13 14:45:00|36228.95|36228.95|36216.03|36216.03|36237.57|36237.57|36193.48|36193.48|0
1655131800000|2022-06-13 14:50:00|36217.81|36217.81|36212.48|36212.48|36230.73|36230.73|36201.34|36201.34|0
1655132100000|2022-06-13 14:55:00|36210.7|36210.7|36200.31|36200.31|36237.57|36237.57|36200.31|36200.31|0
1655132400000|2022-06-13 15:00:00|36191.7|36191.7|36118.49|36118.49|36191.7|36191.7|36110.63|36110.63|0
1655132700000|2022-06-13 15:05:00|36114.18|36114.18|36075.42|36075.42|36133.19|36133.19|36067.56|36067.56|0
1655133000000|2022-06-13 15:10:00|36071.12|36071.12|36077.2|36077.2|36108.37|36108.37|36066.81|36066.81|0
1655133300000|2022-06-13 15:15:00|36078.98|36078.98|36119.51|36119.51|36123.82|36123.82|36072.9|36072.9|0
1655133600000|2022-06-13 15:20:00|36115.21|36115.21|36246.18|36246.18|36246.18|36246.18|36110.9|36110.9|0
1655133900000|2022-06-13 15:25:00|36247.96|36247.96|36225.19|36225.19|36264.7|36264.7|36214.8|36214.8|0
1655190900000|2022-06-14 07:15:00|36507.5|36507.5|36599.24|36599.24|36653.72|36653.72|36507.5|36507.5|0
1655191200000|2022-06-14 07:20:00|36586.32|36586.32|36479.14|36479.14|36586.32|36586.32|36466.97|36466.97|0
1655191500000|2022-06-14 07:25:00|36483.44|36483.44|36456.58|36456.58|36483.44|36483.44|36408.93|36408.93|0
1655191800000|2022-06-14 07:30:00|36458.36|36458.36|36527.26|36527.26|36527.26|36527.26|36458.36|36458.36|0
1655192100000|2022-06-14 07:35:00|36535.87|36535.87|36537.65|36537.65|36537.65|36537.65|36481.67|36481.67|0
1655192400000|2022-06-14 07:40:00|36533.34|36533.34|36592.13|36592.13|36592.13|36592.13|36516.12|36516.12|0
1655192700000|2022-06-14 07:45:00|36596.44|36596.44|36631.43|36631.43|36640.05|36640.05|36587.82|36587.82|0
1655193000000|2022-06-14 07:50:00|36640.05|36640.05|36581.26|36581.26|36648.66|36648.66|36559.73|36559.73|0
1655193300000|2022-06-14 07:55:00|36572.65|36572.65|36614.69|36614.69|36618.99|36618.99|36572.65|36572.65|0
1655193600000|2022-06-14 08:00:00|36597.46|36597.46|36498.14|36498.14|36605.32|36605.32|36498.14|36498.14|0
1655193900000|2022-06-14 08:05:00|36502.45|36502.45|36493.83|36493.83|36508.8|36508.8|36471.55|36471.55|0
1655194200000|2022-06-14 08:10:00|36489.53|36489.53|36602.79|36602.79|36604.57|36604.57|36489.53|36489.53|0
1655194500000|2022-06-14 08:15:00|36594.18|36594.18|36606.35|36606.35|36610.65|36610.65|36573.4|36573.4|0
1655194800000|2022-06-14 08:20:00|36608.12|36608.12|36554.4|36554.4|36619.27|36619.27|36554.4|36554.4|0
1655195100000|2022-06-14 08:25:00|36571.62|36571.62|36557.95|36557.95|36593.43|36593.43|36557.95|36557.95|0
1655195400000|2022-06-14 08:30:00|36556.17|36556.17|36577.71|36577.71|36577.71|36577.71|36527.53|36527.53|0
1655195700000|2022-06-14 08:35:00|36574.15|36574.15|36573.4|36573.4|36611.41|36611.41|36573.4|36573.4|0
1655196000000|2022-06-14 08:40:00|36571.62|36571.62|36582.01|36582.01|36589.87|36589.87|36561.98|36561.98|0
1655196300000|2022-06-14 08:45:00|36590.63|36590.63|36589.87|36589.87|36609.63|36609.63|36583.04|36583.04|0
1655196600000|2022-06-14 08:50:00|36581.26|36581.26|36562.26|36562.26|36589.87|36589.87|36553.64|36553.64|0
1655196900000|2022-06-14 08:55:00|36558.7|36558.7|36529.31|36529.31|36562.26|36562.26|36529.31|36529.31|0
1655197200000|2022-06-14 09:00:00|36507.78|36507.78|36541.48|36541.48|36544.01|36544.01|36486.24|36486.24|0
1655197500000|2022-06-14 09:05:00|36532.86|36532.86|36528.56|36528.56|36537.17|36537.17|36488.02|36488.02|0
1655197800000|2022-06-14 09:10:00|36519.94|36519.94|36488.77|36488.77|36529.31|36529.31|36484.47|36484.47|0
1655198100000|2022-06-14 09:15:00|36475.85|36475.85|36538.2|36538.2|36538.2|36538.2|36475.85|36475.85|0
1655198400000|2022-06-14 09:20:00|36546.81|36546.81|36539.97|36539.97|36547.83|36547.83|36520.97|36520.97|0
1655198700000|2022-06-14 09:25:00|36531.36|36531.36|36514.13|36514.13|36531.36|36531.36|36491.58|36491.58|0
1655199000000|2022-06-14 09:30:00|36518.44|36518.44|36425.68|36425.68|36531.36|36531.36|36408.46|36408.46|0
1655199300000|2022-06-14 09:35:00|36417.07|36417.07|36472.3|36472.3|36475.85|36475.85|36417.07|36417.07|0
1655199600000|2022-06-14 09:40:00|36467.99|36467.99|36465.46|36465.46|36507.78|36507.78|36465.46|36465.46|0
1655199900000|2022-06-14 09:45:00|36469.02|36469.02|36461.16|36461.16|36475.85|36475.85|36448.24|36448.24|0
1655200200000|2022-06-14 09:50:00|36452.55|36452.55|36438.6|36438.6|36455.07|36455.07|36425.68|36425.68|0
1655200500000|2022-06-14 09:55:00|36434.29|36434.29|36439.63|36439.63|36459.65|36459.65|36432.52|36432.52|0
1655200800000|2022-06-14 10:00:00|36435.32|36435.32|36444.21|36444.21|36449.26|36449.26|36412.01|36412.01|0
1655201100000|2022-06-14 10:05:00|36442.43|36442.43|36386.92|36386.92|36442.43|36442.43|36386.92|36386.92|0
1655201400000|2022-06-14 10:10:00|36388.7|36388.7|36378.04|36378.04|36421.37|36421.37|36371.2|36371.2|0
1655201700000|2022-06-14 10:15:00|36369.42|36369.42|36316.45|36316.45|36369.42|36369.42|36316.45|36316.45|0
1655202000000|2022-06-14 10:20:00|36325.06|36325.06|36285|36285|36325.06|36325.06|36267.78|36267.78|0
1655202300000|2022-06-14 10:25:00|36280.7|36280.7|36279.19|36279.19|36286.78|36286.78|36244.47|36244.47|0
1655202600000|2022-06-14 10:30:00|36274.89|36274.89|36306.81|36306.81|36328.34|36328.34|36258.41|36258.41|0
1655202900000|2022-06-14 10:35:00|36285.28|36285.28|36343.04|36343.04|36343.04|36343.04|36276.66|36276.66|0
1655203200000|2022-06-14 10:40:00|36341.26|36341.26|36324.79|36324.79|36345.57|36345.57|36316.18|36316.18|0
1655203500000|2022-06-14 10:45:00|36316.18|36316.18|36393.69|36393.69|36393.69|36393.69|36316.18|36316.18|0
1655203800000|2022-06-14 10:50:00|36389.39|36389.39|36410.17|36410.17|36410.17|36410.17|36374.69|36374.69|0
1655204100000|2022-06-14 10:55:00|36405.86|36405.86|36417|36417|36421.31|36421.31|36395.47|36395.47|0
1655204400000|2022-06-14 11:00:00|36421.31|36421.31|36416.25|36416.25|36429.92|36429.92|36389.39|36389.39|0
1655204700000|2022-06-14 11:05:00|36407.64|36407.64|36372.91|36372.91|36407.64|36407.64|36350.35|36350.35|0
1655205000000|2022-06-14 11:10:00|36377.22|36377.22|36417|36417|36417|36417|36369.36|36369.36|0
1655205300000|2022-06-14 11:15:00|36425.61|36425.61|36472.51|36472.51|36476.81|36476.81|36423.08|36423.08|0
1655205600000|2022-06-14 11:20:00|36468.2|36468.2|36482.9|36482.9|36487.2|36487.2|36445.64|36445.64|0
1655205900000|2022-06-14 11:25:00|36479.34|36479.34|36438.05|36438.05|36479.34|36479.34|36430.19|36430.19|0
1655206200000|2022-06-14 11:30:00|36425.14|36425.14|36400.8|36400.8|36430.19|36430.19|36383.57|36383.57|0
1655206500000|2022-06-14 11:35:00|36396.49|36396.49|36380.02|36380.02|36411.19|36411.19|36359.24|36359.24|0
1655206800000|2022-06-14 11:40:00|36392.94|36392.94|36325.54|36325.54|36392.94|36392.94|36321.23|36321.23|0
1655207100000|2022-06-14 11:45:00|36334.15|36334.15|36349.6|36349.6|36358.97|36358.97|36304.76|36304.76|0
1655207400000|2022-06-14 11:50:00|36353.91|36353.91|36373.66|36373.66|36390.14|36390.14|36345.3|36345.3|0
1655207700000|2022-06-14 11:55:00|36386.58|36386.58|36369.08|36369.08|36407.36|36407.36|36364.03|36364.03|0
1655208000000|2022-06-14 12:00:00|36364.78|36364.78|36418.51|36418.51|36422.81|36422.81|36360.47|36360.47|0
1655208300000|2022-06-14 12:05:00|36409.89|36409.89|36433.2|36433.2|36433.2|36433.2|36394.17|36394.17|0
1655208600000|2022-06-14 12:10:00|36428.9|36428.9|36411.67|36411.67|36430.67|36430.67|36361.5|36361.5|0
1655208900000|2022-06-14 12:15:00|36415.98|36415.98|36443.59|36443.59|36443.59|36443.59|36413.45|36413.45|0
1655209200000|2022-06-14 12:20:00|36447.9|36447.9|36455.01|36455.01|36467.93|36467.93|36440.31|36440.31|0
1655209500000|2022-06-14 12:25:00|36446.39|36446.39|36488.71|36488.71|36499.1|36499.1|36436|36436|0
1655209800000|2022-06-14 12:30:00|36505.93|36505.93|36540.39|36540.39|36540.39|36540.39|36464.37|36464.37|0
1655210100000|2022-06-14 12:35:00|36527.47|36527.47|36511.26|36511.26|36540.39|36540.39|36492.26|36492.26|0
1655210400000|2022-06-14 12:40:00|36513.04|36513.04|36536.35|36536.35|36560.41|36560.41|36513.04|36513.04|0
1655210700000|2022-06-14 12:45:00|36540.66|36540.66|36510.24|36510.24|36547.49|36547.49|36484.4|36484.4|0
1655211000000|2022-06-14 12:50:00|36497.32|36497.32|36518.85|36518.85|36535.33|36535.33|36469.7|36469.7|0
1655211300000|2022-06-14 12:55:00|36514.55|36514.55|36506.69|36506.69|36529.99|36529.99|36493.01|36493.01|0
1655211600000|2022-06-14 13:00:00|36502.38|36502.38|36552.83|36552.83|36567.25|36567.25|36500.6|36500.6|0
1655211900000|2022-06-14 13:05:00|36544.21|36544.21|36537.38|36537.38|36566.77|36566.77|36518.37|36518.37|0
1655212200000|2022-06-14 13:10:00|36541.68|36541.68|36609.08|36609.08|36620.22|36620.22|36524.46|36524.46|0
1655212500000|2022-06-14 13:15:00|36613.39|36613.39|36587.55|36587.55|36637.45|36637.45|36571.08|36571.08|0
1655212800000|2022-06-14 13:20:00|36578.94|36578.94|36584.27|36584.27|36586.8|36586.8|36538.4|36538.4|0
1655213100000|2022-06-14 13:25:00|36579.96|36579.96|36585.77|36585.77|36599.72|36599.72|36528.01|36528.01|0
1655213400000|2022-06-14 13:30:00|36590.08|36590.08|36552.07|36552.07|36615.92|36615.92|36506.21|36506.21|0
1655213700000|2022-06-14 13:35:00|36560.69|36560.69|36547.77|36547.77|36579.69|36579.69|36533.07|36533.07|0
1655214000000|2022-06-14 13:40:00|36530.54|36530.54|36553.85|36553.85|36553.85|36553.85|36514.07|36514.07|0
1655214300000|2022-06-14 13:45:00|36545.24|36545.24|36625.83|36625.83|36646.61|36646.61|36515.09|36515.09|0
1655214600000|2022-06-14 13:50:00|36630.14|36630.14|36644.08|36644.08|36652.69|36652.69|36587.82|36587.82|0
1655214900000|2022-06-14 13:55:00|36648.39|36648.39|36647.63|36647.63|36660.55|36660.55|36635.47|36635.47|0
1655215200000|2022-06-14 14:00:00|36660.55|36660.55|36570.32|36570.32|36660.55|36660.55|36570.32|36570.32|0
1655215500000|2022-06-14 14:05:00|36574.63|36574.63|36571.35|36571.35|36604.02|36604.02|36568.82|36568.82|0
1655215800000|2022-06-14 14:10:00|36574.9|36574.9|36625.83|36625.83|36630.14|36630.14|36566.29|36566.29|0
1655216100000|2022-06-14 14:15:00|36621.52|36621.52|36663.08|36663.08|36663.08|36663.08|36599.99|36599.99|0
1655216400000|2022-06-14 14:20:00|36667.39|36667.39|36650.16|36650.16|36667.39|36667.39|36610.38|36610.38|0
1655216700000|2022-06-14 14:25:00|36654.47|36654.47|36567.32|36567.32|36658.78|36658.78|36567.32|36567.32|0
1655217000000|2022-06-14 14:30:00|36575.93|36575.93|36564.79|36564.79|36582.01|36582.01|36544.01|36544.01|0
1655217300000|2022-06-14 14:35:00|36569.09|36569.09|36582.76|36582.76|36582.76|36582.76|36526.78|36526.78|0
1655217600000|2022-06-14 14:40:00|36574.15|36574.15|36549.82|36549.82|36574.15|36574.15|36492.06|36492.06|0
1655217900000|2022-06-14 14:45:00|36554.12|36554.12|36611.13|36611.13|36619.75|36619.75|36554.12|36554.12|0
1655218200000|2022-06-14 14:50:00|36619.75|36619.75|36610.38|36610.38|36657.75|36657.75|36606.07|36606.07|0
1655218500000|2022-06-14 14:55:00|36614.69|36614.69|36647.63|36647.63|36671.7|36671.7|36601.77|36601.77|0
1655218800000|2022-06-14 15:00:00|36644.08|36644.08|36677.78|36677.78|36696.03|36696.03|36631.16|36631.16|0
1655219100000|2022-06-14 15:05:00|36673.47|36673.47|36642.3|36642.3|36677.78|36677.78|36631.91|36631.91|0
1655219400000|2022-06-14 15:10:00|36650.92|36650.92|36601.77|36601.77|36663.84|36663.84|36601.77|36601.77|0
1655219700000|2022-06-14 15:15:00|36593.15|36593.15|36629.38|36629.38|36639.77|36639.77|36593.15|36593.15|0
1655220000000|2022-06-14 15:20:00|36616.46|36616.46|36623.3|36623.3|36631.91|36631.91|36610.38|36610.38|0
1655220300000|2022-06-14 15:25:00|36627.61|36627.61|36606.83|36606.83|36656.25|36656.25|36606.83|36606.83|0
1655277300000|2022-06-15 07:15:00|36815.65|36815.65|36834.18|36834.18|36869.38|36869.38|36815.65|36815.65|0
1655277600000|2022-06-15 07:20:00|36864.32|36864.32|36827.07|36827.07|36864.32|36864.32|36823.52|36823.52|0
1655277900000|2022-06-15 07:25:00|36822.76|36822.76|36791.59|36791.59|36822.76|36822.76|36768.28|36768.28|0
1655278200000|2022-06-15 07:30:00|36804.51|36804.51|36836.71|36836.71|36866.1|36866.1|36804.51|36804.51|0
1655278500000|2022-06-15 07:35:00|36839.24|36839.24|36854.96|36854.96|36854.96|36854.96|36804.79|36804.79|0
1655278800000|2022-06-15 07:40:00|36853.18|36853.18|36833.43|36833.43|36859.27|36859.27|36819.48|36819.48|0
1655279100000|2022-06-15 07:45:00|36837.73|36837.73|36810.87|36810.87|36854.21|36854.21|36760.7|36760.7|0
1655279400000|2022-06-15 07:50:00|36823.79|36823.79|36872.18|36872.18|36872.18|36872.18|36810.87|36810.87|0
1655279700000|2022-06-15 07:55:00|36867.88|36867.88|36932.75|36932.75|36932.75|36932.75|36867.88|36867.88|0
1655280000000|2022-06-15 08:00:00|36937.05|36937.05|36948.47|36948.47|36960.36|36960.36|36915.52|36915.52|0
1655280300000|2022-06-15 08:05:00|36957.08|36957.08|36972.05|36972.05|37029.06|37029.06|36948.47|36948.47|0
1655280600000|2022-06-15 08:10:00|36975.61|36975.61|37017.17|37017.17|37017.17|37017.17|36960.91|36960.91|0
1655280900000|2022-06-15 08:15:00|37021.47|37021.47|37035.69|37035.69|37046.83|37046.83|37017.17|37017.17|0
1655281200000|2022-06-15 08:20:00|37031.39|37031.39|36943.96|36943.96|37031.39|37031.39|36935.34|36935.34|0
1655281500000|2022-06-15 08:25:00|36948.26|36948.26|36949.02|36949.02|36981.96|36981.96|36909.98|36909.98|0
1655281800000|2022-06-15 08:30:00|36944.71|36944.71|36981.21|36981.21|36981.21|36981.21|36925.71|36925.71|0
1655282100000|2022-06-15 08:35:00|36976.91|36976.91|37024.28|37024.28|37045.81|37045.81|36947.51|36947.51|0
1655282400000|2022-06-15 08:40:00|37028.58|37028.58|36991.6|36991.6|37034.67|37034.67|36983.74|36983.74|0
1655282700000|2022-06-15 08:45:00|36995.91|36995.91|37015.66|37015.66|37043.28|37043.28|36995.91|36995.91|0
1655283000000|2022-06-15 08:50:00|37013.89|37013.89|37080.53|37080.53|37080.53|37080.53|37000.97|37000.97|0
1655283300000|2022-06-15 08:55:00|37082.31|37082.31|37079.03|37079.03|37082.31|37082.31|37056.47|37056.47|0
1655283600000|2022-06-15 09:00:00|37080.81|37080.81|37066.86|37066.86|37098.03|37098.03|37066.86|37066.86|0
1655283900000|2022-06-15 09:05:00|37071.17|37071.17|37089.15|37089.15|37111.7|37111.7|37046.08|37046.08|0
1655284200000|2022-06-15 09:10:00|37084.84|37084.84|37078.76|37078.76|37095.23|37095.23|37070.14|37070.14|0
1655284500000|2022-06-15 09:15:00|37083.06|37083.06|37117.99|37117.99|37123.33|37123.33|37078.76|37078.76|0
1655284800000|2022-06-15 09:20:00|37126.61|37126.61|37153.2|37153.2|37166.12|37166.12|37118.75|37118.75|0
1655285100000|2022-06-15 09:25:00|37170.42|37170.42|37210.21|37210.21|37223.13|37223.13|37166.12|37166.12|0
1655285400000|2022-06-15 09:30:00|37205.9|37205.9|37350.13|37350.13|37360.52|37360.52|37192.98|37192.98|0
1655285700000|2022-06-15 09:35:00|37358.74|37358.74|37249.78|37249.78|37366.33|37366.33|37249.78|37249.78|0
1655286000000|2022-06-15 09:40:00|37251.56|37251.56|37260.17|37260.17|37281.71|37281.71|37242.95|37242.95|0
1655286300000|2022-06-15 09:45:00|37261.95|37261.95|37263.46|37263.46|37281.71|37281.71|37259.15|37259.15|0
1655286600000|2022-06-15 09:50:00|37259.15|37259.15|37307.55|37307.55|37311.85|37311.85|37243.7|37243.7|0
1655286900000|2022-06-15 09:55:00|37312.88|37312.88|37331.88|37331.88|37370.64|37370.64|37312.88|37312.88|0
1655287200000|2022-06-15 10:00:00|37323.27|37323.27|37335.91|37335.91|37353.14|37353.14|37298.18|37298.18|0
1655287500000|2022-06-15 10:05:00|37327.3|37327.3|37356.69|37356.69|37356.69|37356.69|37275.62|37275.62|0
1655287800000|2022-06-15 10:10:00|37361|37361|37354.17|37354.17|37367.08|37367.08|37345.55|37345.55|0
1655288100000|2022-06-15 10:15:00|37345.55|37345.55|37348.08|37348.08|37349.86|37349.86|37307.55|37307.55|0
1655288400000|2022-06-15 10:20:00|37335.16|37335.16|37330.86|37330.86|37341.25|37341.25|37307.55|37307.55|0
1655288700000|2022-06-15 10:25:00|37322.24|37322.24|37313.63|37313.63|37330.86|37330.86|37313.63|37313.63|0
1655289000000|2022-06-15 10:30:00|37322.24|37322.24|37330.86|37330.86|37355.94|37355.94|37311.1|37311.1|0
1655289300000|2022-06-15 10:35:00|37335.16|37335.16|37374.95|37374.95|37374.95|37374.95|37332.63|37332.63|0
1655289600000|2022-06-15 10:40:00|37370.64|37370.64|37325.05|37325.05|37375.97|37375.97|37325.05|37325.05|0
1655289900000|2022-06-15 10:45:00|37316.43|37316.43|37293.12|37293.12|37323.27|37323.27|37269.81|37269.81|0
1655290200000|2022-06-15 10:50:00|37284.51|37284.51|37204.94|37204.94|37284.51|37284.51|37194.55|37194.55|0
1655290500000|2022-06-15 10:55:00|37217.86|37217.86|37235.09|37235.09|37255.87|37255.87|37211.03|37211.03|0
1655290800000|2022-06-15 11:00:00|37236.87|37236.87|37216.08|37216.08|37238.64|37238.64|37216.08|37216.08|0
1655291100000|2022-06-15 11:05:00|37220.39|37220.39|37243.7|37243.7|37248.01|37248.01|37220.39|37220.39|0
1655291400000|2022-06-15 11:10:00|37252.31|37252.31|37255.87|37255.87|37255.87|37255.87|37230.78|37230.78|0
1655291700000|2022-06-15 11:15:00|37260.17|37260.17|37263.73|37263.73|37288.82|37288.82|37255.87|37255.87|0
1655292000000|2022-06-15 11:20:00|37268.04|37268.04|37297.43|37297.43|37298.18|37298.18|37255.87|37255.87|0
1655292300000|2022-06-15 11:25:00|37295.65|37295.65|37273.09|37273.09|37295.65|37295.65|37256.62|37256.62|0
1655292600000|2022-06-15 11:30:00|37271.32|37271.32|37319.71|37319.71|37319.71|37319.71|37271.32|37271.32|0
1655292900000|2022-06-15 11:35:00|37306.79|37306.79|37321.49|37321.49|37343.02|37343.02|37299.96|37299.96|0
1655293200000|2022-06-15 11:40:00|37317.18|37317.18|37353.41|37353.41|37357.72|37357.72|37317.18|37317.18|0
1655293500000|2022-06-15 11:45:00|37349.11|37349.11|37334.41|37334.41|37357.72|37357.72|37330.86|37330.86|0
1655293800000|2022-06-15 11:50:00|37325.8|37325.8|37363.8|37363.8|37372.42|37372.42|37325.8|37325.8|0
1655294100000|2022-06-15 11:55:00|37372.42|37372.42|37362.03|37362.03|37391.42|37391.42|37362.03|37362.03|0
1655294400000|2022-06-15 12:00:00|37357.72|37357.72|37396.48|37396.48|37419.79|37419.79|37344.8|37344.8|0
1655294700000|2022-06-15 12:05:00|37387.87|37387.87|37381.03|37381.03|37387.87|37387.87|37370.64|37370.64|0
1655295000000|2022-06-15 12:10:00|37389.64|37389.64|37356.42|37356.42|37401.81|37401.81|37345.01|37345.01|0
1655295300000|2022-06-15 12:15:00|37352.12|37352.12|37274.6|37274.6|37352.12|37352.12|37270.29|37270.29|0
1655295600000|2022-06-15 12:20:00|37261.68|37261.68|37178.01|37178.01|37270.29|37270.29|37156.48|37156.48|0
1655295900000|2022-06-15 12:25:00|37176.23|37176.23|37164.07|37164.07|37181.29|37181.29|37144.31|37144.31|0
1655296200000|2022-06-15 12:30:00|37151.15|37151.15|37210.21|37210.21|37235.29|37235.29|37122.78|37122.78|0
1655296500000|2022-06-15 12:35:00|37214.51|37214.51|37213.01|37213.01|37224.15|37224.15|37206.93|37206.93|0
1655296800000|2022-06-15 12:40:00|37204.4|37204.4|37208.7|37208.7|37221.62|37221.62|37183.62|37183.62|0
1655297100000|2022-06-15 12:45:00|37217.32|37217.32|37236.32|37236.32|37236.32|37236.32|37183.89|37183.89|0
1655297400000|2022-06-15 12:50:00|37238.1|37238.1|37288|37288|37288|37288|37238.1|37238.1|0
1655297700000|2022-06-15 12:55:00|37296.61|37296.61|37316.64|37316.64|37339.95|37339.95|37292.3|37292.3|0
1655298000000|2022-06-15 13:00:00|37320.94|37320.94|37362.51|37362.51|37362.51|37362.51|37308.03|37308.03|0
1655298300000|2022-06-15 13:05:00|37358.2|37358.2|37337.42|37337.42|37359.98|37359.98|37324.5|37324.5|0
1655298600000|2022-06-15 13:10:00|37335.64|37335.64|37358.2|37358.2|37362.51|37362.51|37307.27|37307.27|0
1655298900000|2022-06-15 13:15:00|37356.42|37356.42|37371.12|37371.12|37375.42|37375.42|37347.81|37347.81|0
1655299200000|2022-06-15 13:20:00|37362.51|37362.51|37328.81|37328.81|37362.51|37362.51|37324.5|37324.5|0
1655299500000|2022-06-15 13:25:00|37339.2|37339.2|37358.95|37358.95|37362.51|37362.51|37333.11|37333.11|0
1655299800000|2022-06-15 13:30:00|37363.26|37363.26|37367.56|37367.56|37396.96|37396.96|37320.19|37320.19|0
1655300100000|2022-06-15 13:35:00|37363.26|37363.26|37378.71|37378.71|37381.24|37381.24|37324.98|37324.98|0
1655300400000|2022-06-15 13:40:00|37370.09|37370.09|37353.62|37353.62|37385.54|37385.54|37342.48|37342.48|0
1655300700000|2022-06-15 13:45:00|37349.31|37349.31|37418.49|37418.49|37418.49|37418.49|37334.62|37334.62|0
1655301000000|2022-06-15 13:50:00|37422.8|37422.8|37473.24|37473.24|37476.8|37476.8|37422.8|37422.8|0
1655301300000|2022-06-15 13:55:00|37477.55|37477.55|37500.86|37500.86|37509.47|37509.47|37477.55|37477.55|0
1655301600000|2022-06-15 14:00:00|37505.17|37505.17|37530.25|37530.25|37533.81|37533.81|37480.08|37480.08|0
1655301900000|2022-06-15 14:05:00|37525.95|37525.95|37508.72|37508.72|37538.11|37538.11|37508.72|37508.72|0
1655302200000|2022-06-15 14:10:00|37513.03|37513.03|37509.47|37509.47|37552.81|37552.81|37498.33|37498.33|0
1655302500000|2022-06-15 14:15:00|37507.69|37507.69|37493|37493|37536.34|37536.34|37485.41|37485.41|0
1655302800000|2022-06-15 14:20:00|37491.22|37491.22|37513.03|37513.03|37533.81|37533.81|37482.61|37482.61|0
1655303100000|2022-06-15 14:25:00|37504.41|37504.41|37522.66|37522.66|37524.44|37524.44|37472.49|37472.49|0
1655303400000|2022-06-15 14:30:00|37520.89|37520.89|37537.36|37537.36|37537.36|37537.36|37484.66|37484.66|0
1655303700000|2022-06-15 14:35:00|37541.67|37541.67|37540.64|37540.64|37551.31|37551.31|37506.94|37506.94|0
1655304000000|2022-06-15 14:40:00|37544.95|37544.95|37513.03|37513.03|37544.95|37544.95|37501.88|37501.88|0
1655304300000|2022-06-15 14:45:00|37517.33|37517.33|37520.89|37520.89|37533.81|37533.81|37512.27|37512.27|0
1655304600000|2022-06-15 14:50:00|37519.11|37519.11|37484.66|37484.66|37520.89|37520.89|37459.57|37459.57|0
1655304900000|2022-06-15 14:55:00|37488.96|37488.96|37520.89|37520.89|37525.19|37525.19|37481.1|37481.1|0
1655305200000|2022-06-15 15:00:00|37512.27|37512.27|37443.1|37443.1|37516.58|37516.58|37434.48|37434.48|0
1655305500000|2022-06-15 15:05:00|37441.32|37441.32|37425.87|37425.87|37443.1|37443.1|37413.7|37413.7|0
1655305800000|2022-06-15 15:10:00|37424.09|37424.09|37370.64|37370.64|37424.09|37424.09|37370.64|37370.64|0
1655306100000|2022-06-15 15:15:00|37362.03|37362.03|37335.16|37335.16|37415.48|37415.48|37330.86|37330.86|0
1655306400000|2022-06-15 15:20:00|37333.38|37333.38|37346.03|37346.03|37346.03|37346.03|37316.91|37316.91|0
1655306700000|2022-06-15 15:25:00|37344.25|37344.25|37278.63|37278.63|37344.25|37344.25|37274.33|37274.33|0
1655363700000|2022-06-16 07:15:00|36882.57|36882.57|36855.44|36855.44|36894.74|36894.74|36838.49|36838.49|0
1655364000000|2022-06-16 07:20:00|36859.74|36859.74|36771.56|36771.56|36864.05|36864.05|36767.26|36767.26|0
1655364300000|2022-06-16 07:25:00|36762.95|36762.95|36674.02|36674.02|36762.95|36762.95|36648.93|36648.93|0
1655364600000|2022-06-16 07:30:00|36669.71|36669.71|36559.46|36559.46|36669.71|36669.71|36517.89|36517.89|0
1655364900000|2022-06-16 07:35:00|36564.79|36564.79|36505.73|36505.73|36607.85|36607.85|36497.11|36497.11|0
1655365200000|2022-06-16 07:40:00|36501.42|36501.42|36516.87|36516.87|36521.93|36521.93|36443.39|36443.39|0
1655365500000|2022-06-16 07:45:00|36512.56|36512.56|36481.67|36481.67|36539.43|36539.43|36467.72|36467.72|0
1655365800000|2022-06-16 07:50:00|36473.05|36473.05|36520.22|36520.22|36529.58|36529.58|36461.91|36461.91|0
1655366100000|2022-06-16 07:55:00|36533.14|36533.14|36483.72|36483.72|36533.14|36533.14|36479.41|36479.41|0
1655366400000|2022-06-16 08:00:00|36475.1|36475.1|36532.11|36532.11|36533.89|36533.89|36449.26|36449.26|0
1655366700000|2022-06-16 08:05:00|36536.42|36536.42|36519.94|36519.94|36589.87|36589.87|36519.94|36519.94|0
1655367000000|2022-06-16 08:10:00|36515.64|36515.64|36462.66|36462.66|36515.64|36515.64|36454.05|36454.05|0
1655367300000|2022-06-16 08:15:00|36454.05|36454.05|36494.86|36494.86|36499.16|36499.16|36437.58|36437.58|0
1655367600000|2022-06-16 08:20:00|36499.16|36499.16|36527.81|36527.81|36532.86|36532.86|36491.58|36491.58|0
1655367900000|2022-06-16 08:25:00|36532.11|36532.11|36602.04|36602.04|36602.04|36602.04|36527.81|36527.81|0
1655368200000|2022-06-16 08:30:00|36597.73|36597.73|36594.45|36594.45|36608.12|36608.12|36551.12|36551.12|0
1655368500000|2022-06-16 08:35:00|36590.15|36590.15|36580.51|36580.51|36599.51|36599.51|36569.37|36569.37|0
1655368800000|2022-06-16 08:40:00|36563.28|36563.28|36563.28|36563.28|36574.42|36574.42|36545.78|36545.78|0
1655369100000|2022-06-16 08:45:00|36567.59|36567.59|36658.3|36658.3|36681.61|36681.61|36567.59|36567.59|0
1655369400000|2022-06-16 08:50:00|36649.69|36649.69|36626.38|36626.38|36649.69|36649.69|36613.46|36613.46|0
1655369700000|2022-06-16 08:55:00|36628.15|36628.15|36580.51|36580.51|36641.07|36641.07|36572.65|36572.65|0
1655370000000|2022-06-16 09:00:00|36567.59|36567.59|36521.72|36521.72|36567.59|36567.59|36504.5|36504.5|0
1655370300000|2022-06-16 09:05:00|36508.8|36508.8|36363.89|36363.89|36513.86|36513.86|36355.27|36355.27|0
1655370600000|2022-06-16 09:10:00|36359.58|36359.58|36316.24|36316.24|36376.81|36376.81|36310.16|36310.16|0
1655370900000|2022-06-16 09:15:00|36312.69|36312.69|36272.63|36272.63|36355|36355|36264.02|36264.02|0
1655371200000|2022-06-16 09:20:00|36281.24|36281.24|36241.46|36241.46|36320|36320|36241.46|36241.46|0
1655371500000|2022-06-16 09:25:00|36237.15|36237.15|36265.25|36265.25|36270.58|36270.58|36223.21|36223.21|0
1655371800000|2022-06-16 09:30:00|36256.64|36256.64|36170.23|36170.23|36275.64|36275.64|36168.46|36168.46|0
1655372100000|2022-06-16 09:35:00|36157.31|36157.31|36200.38|36200.38|36217.61|36217.61|36153.01|36153.01|0
1655372400000|2022-06-16 09:40:00|36198.6|36198.6|36130.93|36130.93|36245.97|36245.97|36130.93|36130.93|0
1655372700000|2022-06-16 09:45:00|36125.6|36125.6|36179.33|36179.33|36179.33|36179.33|36104.82|36104.82|0
1655373000000|2022-06-16 09:50:00|36182.88|36182.88|36274.89|36274.89|36276.66|36276.66|36157.04|36157.04|0
1655373300000|2022-06-16 09:55:00|36243.72|36243.72|36276.66|36276.66|36276.66|36276.66|36230.8|36230.8|0
1655373600000|2022-06-16 10:00:00|36268.05|36268.05|36264.77|36264.77|36302.78|36302.78|36247.54|36247.54|0
1655373900000|2022-06-16 10:05:00|36277.69|36277.69|36338.25|36338.25|36338.25|36338.25|36241.46|36241.46|0
1655374200000|2022-06-16 10:10:00|36346.87|36346.87|36306.33|36306.33|36346.87|36346.87|36293.41|36293.41|0
1655374500000|2022-06-16 10:15:00|36309.89|36309.89|36286.3|36286.3|36333.19|36333.19|36286.3|36286.3|0
1655374800000|2022-06-16 10:20:00|36284.53|36284.53|36170.99|36170.99|36284.53|36284.53|36143.37|36143.37|0
1655375100000|2022-06-16 10:25:00|36172.76|36172.76|36178.85|36178.85|36215.08|36215.08|36168.46|36168.46|0
1655375400000|2022-06-16 10:30:00|36191.77|36191.77|36208.24|36208.24|36243.72|36243.72|36191.77|36191.77|0
1655375700000|2022-06-16 10:35:00|36199.63|36199.63|36179.12|36179.12|36222.18|36222.18|36177.34|36177.34|0
1655376000000|2022-06-16 10:40:00|36180.9|36180.9|36252.6|36252.6|36252.6|36252.6|36176.59|36176.59|0
1655376300000|2022-06-16 10:45:00|36243.99|36243.99|36166.95|36166.95|36243.99|36243.99|36166.95|36166.95|0
1655376600000|2022-06-16 10:50:00|36162.65|36162.65|36132.5|36132.5|36162.65|36162.65|36120.33|36120.33|0
1655376900000|2022-06-16 10:55:00|36106.66|36106.66|36076.52|36076.52|36106.66|36106.66|36048.63|36048.63|0
1655377200000|2022-06-16 11:00:00|36089.44|36089.44|36123.14|36123.14|36215.62|36215.62|36076.52|36076.52|0
1655377500000|2022-06-16 11:05:00|36118.83|36118.83|36199.15|36199.15|36207.01|36207.01|36118.83|36118.83|0
1655377800000|2022-06-16 11:10:00|36190.54|36190.54|36195.11|36195.11|36195.11|36195.11|36156.08|36156.08|0
1655378100000|2022-06-16 11:15:00|36186.5|36186.5|36143.16|36143.16|36190.81|36190.81|36143.16|36143.16|0
1655378400000|2022-06-16 11:20:00|36146.72|36146.72|36223.48|36223.48|36231.34|36231.34|36146.72|36146.72|0
1655378700000|2022-06-16 11:25:00|36219.18|36219.18|36179.39|36179.39|36258.96|36258.96|36170.78|36170.78|0
1655379000000|2022-06-16 11:30:00|36188.01|36188.01|36190.54|36190.54|36213.09|36213.09|36169.75|36169.75|0
1655379300000|2022-06-16 11:35:00|36203.45|36203.45|36171.53|36171.53|36238.93|36238.93|36171.53|36171.53|0
1655379600000|2022-06-16 11:40:00|36175.84|36175.84|36185.48|36185.48|36207.76|36207.76|36175.84|36175.84|0
1655379900000|2022-06-16 11:45:00|36172.56|36172.56|36115.55|36115.55|36172.56|36172.56|36111.24|36111.24|0
1655380200000|2022-06-16 11:50:00|36106.93|36106.93|36062.84|36062.84|36130.24|36130.24|36062.84|36062.84|0
1655380500000|2022-06-16 11:55:00|36058.54|36058.54|36077.54|36077.54|36077.54|36077.54|36037.01|36037.01|0
1655380800000|2022-06-16 12:00:00|36081.85|36081.85|36184.72|36184.72|36184.72|36184.72|36081.85|36081.85|0
1655381100000|2022-06-16 12:05:00|36180.42|36180.42|36202.22|36202.22|36208.03|36208.03|36173.58|36173.58|0
1655381400000|2022-06-16 12:10:00|36204|36204|36207.28|36207.28|36229.84|36229.84|36204|36204|0
1655381700000|2022-06-16 12:15:00|36215.89|36215.89|36239.2|36239.2|36258.21|36258.21|36209.06|36209.06|0
1655382000000|2022-06-16 12:20:00|36243.51|36243.51|36213.84|36213.84|36243.51|36243.51|36188.76|36188.76|0
1655382300000|2022-06-16 12:25:00|36200.93|36200.93|36174.06|36174.06|36200.93|36200.93|36173.31|36173.31|0
1655382600000|2022-06-16 12:30:00|36182.67|36182.67|36192.04|36192.04|36254.38|36254.38|36178.37|36178.37|0
1655382900000|2022-06-16 12:35:00|36174.81|36174.81|36154.79|36154.79|36192.79|36192.79|36135.78|36135.78|0
1655383200000|2022-06-16 12:40:00|36163.4|36163.4|36099.28|36099.28|36211.04|36211.04|36099.28|36099.28|0
1655383500000|2022-06-16 12:45:00|36103.59|36103.59|36111.45|36111.45|36138.31|36138.31|36095.73|36095.73|0
1655383800000|2022-06-16 12:50:00|36108.92|36108.92|36023.27|36023.27|36108.92|36108.92|36023.27|36023.27|0
1655384100000|2022-06-16 12:55:00|36027.57|36027.57|36070.64|36070.64|36087.86|36087.86|36017.94|36017.94|0
1655384400000|2022-06-16 13:00:00|36074.95|36074.95|36078.5|36078.5|36082.05|36082.05|36045.55|36045.55|0
1655384700000|2022-06-16 13:05:00|36080.28|36080.28|36049.86|36049.86|36082.05|36082.05|36001.46|36001.46|0
1655385000000|2022-06-16 13:10:00|36058.47|36058.47|36100.31|36100.31|36108.92|36108.92|36054.17|36054.17|0
1655385300000|2022-06-16 13:15:00|36108.92|36108.92|36175.57|36175.57|36177.34|36177.34|36108.92|36108.92|0
1655385600000|2022-06-16 13:20:00|36171.26|36171.26|36191.29|36191.29|36191.29|36191.29|36135.78|36135.78|0
1655385900000|2022-06-16 13:25:00|36195.59|36195.59|36123.14|36123.14|36199.9|36199.9|36101.6|36101.6|0
1655386200000|2022-06-16 13:30:00|36121.36|36121.36|36019.78|36019.78|36189.51|36189.51|36019.78|36019.78|0
1655386500000|2022-06-16 13:35:00|36024.09|36024.09|35859.89|35859.89|36041.31|36041.31|35842.67|35842.67|0
1655386800000|2022-06-16 13:40:00|35864.2|35864.2|35797.83|35797.83|35877.12|35877.12|35769.94|35769.94|0
1655387100000|2022-06-16 13:45:00|35789.21|35789.21|35802.13|35802.13|35865.98|35865.98|35789.21|35789.21|0
1655387400000|2022-06-16 13:50:00|35806.44|35806.44|35889.56|35889.56|35938.71|35938.71|35806.44|35806.44|0
1655387700000|2022-06-16 13:55:00|35885.25|35885.25|35919.43|35919.43|35927.29|35927.29|35859.14|35859.14|0
1655388000000|2022-06-16 14:00:00|35921.21|35921.21|35992.16|35992.16|36030.92|36030.92|35915.13|35915.13|0
1655388300000|2022-06-16 14:05:00|35987.86|35987.86|35960.99|35960.99|35987.86|35987.86|35908.29|35908.29|0
1655388600000|2022-06-16 14:10:00|35964.55|35964.55|35948.07|35948.07|35977.47|35977.47|35916.15|35916.15|0
1655388900000|2022-06-16 14:15:00|35952.38|35952.38|35877.12|35877.12|35964.55|35964.55|35864.2|35864.2|0
1655389200000|2022-06-16 14:20:00|35881.43|35881.43|35972.89|35972.89|35978.97|35978.97|35877.6|35877.6|0
1655389500000|2022-06-16 14:25:00|35981.5|35981.5|36052.45|36052.45|36061.07|36061.07|35940.97|35940.97|0
1655389800000|2022-06-16 14:30:00|36056.76|36056.76|36008.36|36008.36|36056.76|36056.76|35978.97|35978.97|0
1655390100000|2022-06-16 14:35:00|36004.06|36004.06|35994.69|35994.69|36011.92|36011.92|35984.3|35984.3|0
1655390400000|2022-06-16 14:40:00|35999|35999|35994.42|35994.42|36039.54|36039.54|35984.03|35984.03|0
1655390700000|2022-06-16 14:45:00|35998.73|35998.73|36054.98|36054.98|36063.6|36063.6|35998.73|35998.73|0
1655391000000|2022-06-16 14:50:00|36059.29|36059.29|36016.7|36016.7|36063.6|36063.6|35994.42|35994.42|0
1655391300000|2022-06-16 14:55:00|36012.4|36012.4|36026.34|36026.34|36039.26|36039.26|35986.56|35986.56|0
1655391600000|2022-06-16 15:00:00|36024.57|36024.57|35969.33|35969.33|36033.18|36033.18|35969.33|35969.33|0
1655391900000|2022-06-16 15:05:00|35967.56|35967.56|35970.36|35970.36|35977.19|35977.19|35939.94|35939.94|0
1655392200000|2022-06-16 15:10:00|35966.05|35966.05|36011.92|36011.92|36043.84|36043.84|35966.05|35966.05|0
1655392500000|2022-06-16 15:15:00|36010.14|36010.14|36021.28|36021.28|36054.98|36054.98|36002.28|36002.28|0
1655392800000|2022-06-16 15:20:00|36029.9|36029.9|36089.44|36089.44|36098.05|36098.05|36025.59|36025.59|0
1655393100000|2022-06-16 15:25:00|36087.66|36087.66|36016.7|36016.7|36117.05|36117.05|36016.7|36016.7|0
1655450100000|2022-06-17 07:15:00|35900.43|35900.43|35874.04|35874.04|35924.76|35924.76|35799.81|35799.81|0
1655450400000|2022-06-17 07:20:00|35882.66|35882.66|35860.37|35860.37|35908.5|35908.5|35854.29|35854.29|0
1655450700000|2022-06-17 07:25:00|35856.07|35856.07|35856.82|35856.82|35892.3|35892.3|35840.62|35840.62|0
1655451000000|2022-06-17 07:30:00|35852.51|35852.51|35795.23|35795.23|35862.9|35862.9|35752.17|35752.17|0
1655451300000|2022-06-17 07:35:00|35803.84|35803.84|35843.63|35843.63|35878.08|35878.08|35798.78|35798.78|0
1655451600000|2022-06-17 07:40:00|35848.69|35848.69|35828.66|35828.66|35848.69|35848.69|35767.07|35767.07|0
1655451900000|2022-06-17 07:45:00|35832.96|35832.96|35953.34|35953.34|36033.93|36033.93|35832.96|35832.96|0
1655452200000|2022-06-17 07:50:00|35949.03|35949.03|35872.27|35872.27|35949.03|35949.03|35871.24|35871.24|0
1655452500000|2022-06-17 07:55:00|35866.94|35866.94|35835.49|35835.49|35878.83|35878.83|35820.04|35820.04|0
1655452800000|2022-06-17 08:00:00|35831.19|35831.19|35908.22|35908.22|35908.22|35908.22|35822.57|35822.57|0
1655453100000|2022-06-17 08:05:00|35904.67|35904.67|35928.73|35928.73|35928.73|35928.73|35885.67|35885.67|0
1655453400000|2022-06-17 08:10:00|35963.18|35963.18|35893.53|35893.53|35966.74|35966.74|35878.83|35878.83|0
1655453700000|2022-06-17 08:15:00|35902.14|35902.14|35936.59|35936.59|35936.59|35936.59|35900.36|35900.36|0
1655454000000|2022-06-17 08:20:00|35927.98|35927.98|35885.94|35885.94|35927.98|35927.98|35885.94|35885.94|0
1655454300000|2022-06-17 08:25:00|35882.38|35882.38|35917.11|35917.11|35929.28|35929.28|35878.08|35878.08|0
1655454600000|2022-06-17 08:30:00|35918.89|35918.89|35923.47|35923.47|35927.77|35927.77|35892.3|35892.3|0
1655454900000|2022-06-17 08:35:00|35932.08|35932.08|35905.49|35905.49|35932.08|35932.08|35898.38|35898.38|0
1655455200000|2022-06-17 08:40:00|35901.93|35901.93|35903.98|35903.98|35916.9|35916.9|35883.96|35883.96|0
1655455500000|2022-06-17 08:45:00|35895.37|35895.37|35865.71|35865.71|35895.37|35895.37|35857.09|35857.09|0
1655455800000|2022-06-17 08:50:00|35852.79|35852.79|35881.15|35881.15|35903.71|35903.71|35852.79|35852.79|0
1655456100000|2022-06-17 08:55:00|35876.85|35876.85|35864.2|35864.2|35892.57|35892.57|35864.2|35864.2|0
1655456400000|2022-06-17 09:00:00|35868.51|35868.51|35895.37|35895.37|35932.35|35932.35|35868.51|35868.51|0
1655456700000|2022-06-17 09:05:00|35891.06|35891.06|35867.48|35867.48|35895.37|35895.37|35840.14|35840.14|0
1655457300000|2022-06-17 09:15:00|35703.84|35703.84|35824.42|35824.42|35921.96|35921.96|35703.84|35703.84|0
1655457600000|2022-06-17 09:20:00|35826.19|35826.19|35694.68|35694.68|35836.58|35836.58|35694.68|35694.68|0
1655457900000|2022-06-17 09:25:00|35698.98|35698.98|35731.18|35731.18|35774.24|35774.24|35694.68|35694.68|0
1655458200000|2022-06-17 09:30:00|35739.79|35739.79|35757.02|35757.02|35757.02|35757.02|35712.18|35712.18|0
1655458500000|2022-06-17 09:35:00|35758.8|35758.8|35916.63|35916.63|35929.55|35929.55|35758.04|35758.04|0
1655458800000|2022-06-17 09:40:00|35908.02|35908.02|35851.76|35851.76|35920.94|35920.94|35813|35813|0
1655459100000|2022-06-17 09:45:00|35856.07|35856.07|35781.08|35781.08|35868.99|35868.99|35758.52|35758.52|0
1655459400000|2022-06-17 09:50:00|35777.53|35777.53|35884.71|35884.71|35897.63|35897.63|35748.13|35748.13|0
1655459700000|2022-06-17 09:55:00|35900.16|35900.16|35913.35|35913.35|35930.58|35930.58|35879.38|35879.38|0
1655460000000|2022-06-17 10:00:00|35917.66|35917.66|35872.81|35872.81|35919.16|35919.16|35854.56|35854.56|0
1655460300000|2022-06-17 10:05:00|35877.12|35877.12|35842.67|35842.67|35896.12|35896.12|35832.28|35832.28|0
1655460600000|2022-06-17 10:10:00|35846.97|35846.97|35988.88|35988.88|35988.88|35988.88|35833.3|35833.3|0
1655460900000|2022-06-17 10:15:00|36010.42|36010.42|36096.07|36096.07|36096.07|36096.07|36006.11|36006.11|0
1655461200000|2022-06-17 10:20:00|36121.9|36121.9|36048.42|36048.42|36121.9|36121.9|36048.42|36048.42|0
1655461500000|2022-06-17 10:25:00|36044.11|36044.11|36007.13|36007.13|36044.11|36044.11|36007.13|36007.13|0
1655461800000|2022-06-17 10:30:00|36011.44|36011.44|35997.5|35997.5|36024.36|36024.36|35997.5|35997.5|0
1655462100000|2022-06-17 10:35:00|35995.72|35995.72|36000.78|36000.78|36010.42|36010.42|35995.72|35995.72|0
1655462400000|2022-06-17 10:40:00|35992.16|35992.16|36047.4|36047.4|36047.4|36047.4|35992.16|35992.16|0
1655462700000|2022-06-17 10:45:00|36043.09|36043.09|35997.22|35997.22|36043.09|36043.09|35985.06|35985.06|0
1655463000000|2022-06-17 10:50:00|35999|35999|36006.86|36006.86|36019.78|36019.78|35999|35999|0
1655463300000|2022-06-17 10:55:00|36015.47|36015.47|35998.25|35998.25|36051.7|36051.7|35993.94|35993.94|0
1655463600000|2022-06-17 11:00:00|35994.69|35994.69|35993.94|35993.94|36002.55|36002.55|35954.16|35954.16|0
1655463900000|2022-06-17 11:05:00|35998.25|35998.25|36041.31|36041.31|36045.62|36045.62|35998.25|35998.25|0
1655464200000|2022-06-17 11:10:00|36039.54|36039.54|36030.92|36030.92|36048.15|36048.15|36014.45|36014.45|0
1655464500000|2022-06-17 11:15:00|36039.54|36039.54|36058.54|36058.54|36075.01|36075.01|36035.23|36035.23|0
1655464800000|2022-06-17 11:20:00|36056.76|36056.76|36150.75|36150.75|36156.84|36156.84|36052.45|36052.45|0
1655465100000|2022-06-17 11:25:00|36155.06|36155.06|36213.37|36213.37|36213.37|36213.37|36155.06|36155.06|0
1655465400000|2022-06-17 11:30:00|36215.14|36215.14|36280.01|36280.01|36281.52|36281.52|36215.14|36215.14|0
1655465700000|2022-06-17 11:35:00|36281.79|36281.79|36224.78|36224.78|36286.1|36286.1|36224.78|36224.78|0
1655466000000|2022-06-17 11:40:00|36215.89|36215.89|36202.98|36202.98|36223|36223|36202.98|36202.98|0
1655466300000|2022-06-17 11:45:00|36199.42|36199.42|36168.25|36168.25|36201.2|36201.2|36163.94|36163.94|0
1655466600000|2022-06-17 11:50:00|36159.64|36159.64|36140.16|36140.16|36159.64|36159.64|36135.85|36135.85|0
1655466900000|2022-06-17 11:55:00|36131.54|36131.54|36106.46|36106.46|36131.54|36131.54|36080.62|36080.62|0
1655467200000|2022-06-17 12:00:00|36110.76|36110.76|36140.16|36140.16|36148.02|36148.02|36110.76|36110.76|0
1655467500000|2022-06-17 12:05:00|36135.85|36135.85|36154.85|36154.85|36157.38|36157.38|36135.85|36135.85|0
1655467800000|2022-06-17 12:10:00|36176.38|36176.38|36182.47|36182.47|36186.77|36186.77|36150.55|36150.55|0
1655468100000|2022-06-17 12:15:00|36191.08|36191.08|36208.31|36208.31|36210.08|36210.08|36179.94|36179.94|0
1655468400000|2022-06-17 12:20:00|36204|36204|36174.61|36174.61|36225.53|36225.53|36165.99|36165.99|0
1655468700000|2022-06-17 12:25:00|36165.99|36165.99|36168.52|36168.52|36174.61|36174.61|36159.91|36159.91|0
1655469000000|2022-06-17 12:30:00|36172.08|36172.08|36246.31|36246.31|36246.31|36246.31|36172.08|36172.08|0
1655469300000|2022-06-17 12:35:00|36242.01|36242.01|36229.84|36229.84|36242.01|36242.01|36221.23|36221.23|0
1655469600000|2022-06-17 12:40:00|36234.15|36234.15|36223|36223|36262.79|36262.79|36223|36223|0
1655469900000|2022-06-17 12:45:00|36221.23|36221.23|36143.44|36143.44|36240.23|36240.23|36131.27|36131.27|0
1655470200000|2022-06-17 12:50:00|36139.88|36139.88|36190.06|36190.06|36194.36|36194.36|36133.05|36133.05|0
1655470500000|2022-06-17 12:55:00|36177.14|36177.14|36131.27|36131.27|36177.14|36177.14|36120.88|36120.88|0
1655470800000|2022-06-17 13:00:00|36139.88|36139.88|36133.8|36133.8|36169.28|36169.28|36121.63|36121.63|0
1655471100000|2022-06-17 13:05:00|36138.11|36138.11|36078.57|36078.57|36138.11|36138.11|36064.62|36064.62|0
1655471400000|2022-06-17 13:10:00|36082.87|36082.87|36049.17|36049.17|36082.87|36082.87|36035.23|36035.23|0
1655471700000|2022-06-17 13:15:00|36047.4|36047.4|36093.26|36093.26|36107.96|36107.96|36041.31|36041.31|0
1655472000000|2022-06-17 13:20:00|36088.96|36088.96|36067.42|36067.42|36096.82|36096.82|36057.03|36057.03|0
1655472300000|2022-06-17 13:25:00|36071.73|36071.73|36024.09|36024.09|36085.4|36085.4|36006.86|36006.86|0
1655472600000|2022-06-17 13:30:00|36028.39|36028.39|36182.95|36182.95|36187.25|36187.25|36028.39|36028.39|0
1655472900000|2022-06-17 13:35:00|36174.33|36174.33|36173.58|36173.58|36187.25|36187.25|36135.58|36135.58|0
1655473200000|2022-06-17 13:40:00|36190.81|36190.81|36268.6|36268.6|36268.6|36268.6|36182.2|36182.2|0
1655473500000|2022-06-17 13:45:00|36270.37|36270.37|36323.08|36323.08|36328.14|36328.14|36268.6|36268.6|0
1655473800000|2022-06-17 13:50:00|36318.77|36318.77|36294.44|36294.44|36318.77|36318.77|36265.04|36265.04|0
1655474100000|2022-06-17 13:55:00|36311.66|36311.66|36238.45|36238.45|36319.52|36319.52|36223.76|36223.76|0
1655474400000|2022-06-17 14:00:00|36229.84|36229.84|36193.34|36193.34|36234.9|36234.9|36179.67|36179.67|0
1655474700000|2022-06-17 14:05:00|36195.11|36195.11|36172.56|36172.56|36205.5|36205.5|36159.64|36159.64|0
1655475000000|2022-06-17 14:10:00|36176.86|36176.86|36171.05|36171.05|36203.73|36203.73|36166.75|36166.75|0
1655475300000|2022-06-17 14:15:00|36166.75|36166.75|36145.97|36145.97|36166.75|36166.75|36123.41|36123.41|0
1655475600000|2022-06-17 14:20:00|36150.27|36150.27|36164.97|36164.97|36164.97|36164.97|36129.49|36129.49|0
1655475900000|2022-06-17 14:25:00|36160.66|36160.66|36146.72|36146.72|36177.89|36177.89|36133.8|36133.8|0
1655476200000|2022-06-17 14:30:00|36142.41|36142.41|36143.92|36143.92|36167.5|36167.5|36131|36131|0
1655476500000|2022-06-17 14:35:00|36139.61|36139.61|36123.14|36123.14|36156.84|36156.84|36121.36|36121.36|0
1655476800000|2022-06-17 14:40:00|36118.83|36118.83|36125.94|36125.94|36127.72|36127.72|36078.29|36078.29|0
1655477100000|2022-06-17 14:45:00|36121.63|36121.63|36076.04|36076.04|36132.02|36132.02|36062.09|36062.09|0
1655477400000|2022-06-17 14:50:00|36074.26|36074.26|36120.13|36120.13|36126.21|36126.21|36061.34|36061.34|0
1655477700000|2022-06-17 14:55:00|36128.74|36128.74|36086.43|36086.43|36134.82|36134.82|36082.12|36082.12|0
1655478000000|2022-06-17 15:00:00|36082.12|36082.12|36067.42|36067.42|36096.82|36096.82|36026.89|36026.89|0
1655478300000|2022-06-17 15:05:00|36065.65|36065.65|36052.73|36052.73|36065.65|36065.65|36007.61|36007.61|0
1655478600000|2022-06-17 15:10:00|36054.51|36054.51|36014.72|36014.72|36079.59|36079.59|36012.94|36012.94|0
1655478900000|2022-06-17 15:15:00|36010.42|36010.42|36021.56|36021.56|36045.89|36045.89|36009.66|36009.66|0
1655479200000|2022-06-17 15:20:00|36030.17|36030.17|35940.49|35940.49|36030.17|36030.17|35940.49|35940.49|0
1655479500000|2022-06-17 15:25:00|35938.71|35938.71|35849.5|35849.5|35947.32|35947.32|35849.5|35849.5|0
1655709300000|2022-06-20 07:15:00|36217.42|36217.42|36253.27|36253.27|36257.56|36257.56|36206.32|36206.32|0
1655709600000|2022-06-20 07:20:00|36261.86|36261.86|36145.08|36145.08|36274.75|36274.75|36140.78|36140.78|0
1655709900000|2022-06-20 07:25:00|36149.37|36149.37|36161.94|36161.94|36179.84|36179.84|36147.58|36147.58|0
1655710200000|2022-06-20 07:30:00|36183.43|36183.43|36168.74|36168.74|36227.49|36227.49|36168.74|36168.74|0
1655710500000|2022-06-20 07:35:00|36160.15|36160.15|36144.76|36144.76|36203.12|36203.12|36144.76|36144.76|0
1655710800000|2022-06-20 07:40:00|36140.46|36140.46|36169.13|36169.13|36190.61|36190.61|36131.87|36131.87|0
1655711100000|2022-06-20 07:45:00|36160.53|36160.53|36035.16|36035.16|36160.53|36160.53|36035.16|36035.16|0
1655711400000|2022-06-20 07:50:00|36043.75|36043.75|36069.21|36069.21|36087.81|36087.81|36043.75|36043.75|0
1655711700000|2022-06-20 07:55:00|36065.62|36065.62|36122.25|36122.25|36122.25|36122.25|36065.62|36065.62|0
1655712000000|2022-06-20 08:00:00|36126.55|36126.55|36147.33|36147.33|36160.22|36160.22|36117.25|36117.25|0
1655712300000|2022-06-20 08:05:00|36177.4|36177.4|36151.62|36151.62|36186|36186|36139.44|36139.44|0
1655712600000|2022-06-20 08:10:00|36173.11|36173.11|36173.81|36173.81|36226.46|36226.46|36173.11|36173.11|0
1655712900000|2022-06-20 08:15:00|36175.61|36175.61|36133.34|36133.34|36182.4|36182.4|36133.34|36133.34|0
1655713200000|2022-06-20 08:20:00|36129.75|36129.75|36162.01|36162.01|36183.5|36183.5|36125.46|36125.46|0
1655713500000|2022-06-20 08:25:00|36179.2|36179.2|36212.16|36212.16|36217.17|36217.17|36179.2|36179.2|0
1655713800000|2022-06-20 08:30:00|36210.37|36210.37|36187.79|36187.79|36237.94|36237.94|36187.79|36187.79|0
1655714100000|2022-06-20 08:35:00|36196.39|36196.39|36230.06|36230.06|36231.85|36231.85|36192.09|36192.09|0
1655714400000|2022-06-20 08:40:00|36238.65|36238.65|36238.65|36238.65|36238.65|36238.65|36230.06|36230.06|0
1655714700000|2022-06-20 08:45:00|36230.06|36230.06|36240.44|36240.44|36240.44|36240.44|36230.06|36230.06|0
1655715000000|2022-06-20 08:50:00|36236.15|36236.15|36196.39|36196.39|36236.15|36236.15|36189.59|36189.59|0
1655715300000|2022-06-20 08:55:00|36192.09|36192.09|36304.9|36304.9|36322.08|36322.08|36190.29|36190.29|0
1655715600000|2022-06-20 09:00:00|36322.08|36322.08|36316.38|36316.38|36365.05|36365.05|36298.1|36298.1|0
1655715900000|2022-06-20 09:05:00|36314.58|36314.58|36288.41|36288.41|36314.58|36314.58|36271.23|36271.23|0
1655716200000|2022-06-20 09:10:00|36297.01|36297.01|36294.51|36294.51|36350.75|36350.75|36294.51|36294.51|0
1655716500000|2022-06-20 09:15:00|36290.21|36290.21|36308.87|36308.87|36308.87|36308.87|36280.91|36280.91|0
1655716800000|2022-06-20 09:20:00|36321.76|36321.76|36351.84|36351.84|36354.34|36354.34|36319.97|36319.97|0
1655717100000|2022-06-20 09:25:00|36343.25|36343.25|36378.71|36378.71|36378.71|36378.71|36324.27|36324.27|0
1655717400000|2022-06-20 09:30:00|36395.9|36395.9|36403.4|36403.4|36421.68|36421.68|36395.9|36395.9|0
1655717700000|2022-06-20 09:35:00|36399.11|36399.11|36383.71|36383.71|36412|36412|36375.83|36375.83|0
1655718000000|2022-06-20 09:40:00|36385.51|36385.51|36402.7|36402.7|36411.29|36411.29|36385.51|36385.51|0
1655718300000|2022-06-20 09:45:00|36415.59|36415.59|36440.66|36440.66|36466.44|36466.44|36415.59|36415.59|0
1655718600000|2022-06-20 09:50:00|36438.87|36438.87|36449.26|36449.26|36449.26|36449.26|36425.98|36425.98|0
1655718900000|2022-06-20 09:55:00|36453.55|36453.55|36458.94|36458.94|36465.74|36465.74|36436.37|36436.37|0
1655719200000|2022-06-20 10:00:00|36460.74|36460.74|36522.69|36522.69|36522.69|36522.69|36460.74|36460.74|0
1655719500000|2022-06-20 10:05:00|36526.28|36526.28|36480.43|36480.43|36540.97|36540.97|36478.63|36478.63|0
1655719800000|2022-06-20 10:10:00|36493.32|36493.32|36503|36503|36503|36503|36458.94|36458.94|0
1655720100000|2022-06-20 10:15:00|36504.8|36504.8|36548.85|36548.85|36548.85|36548.85|36504.8|36504.8|0
1655720400000|2022-06-20 10:20:00|36550.65|36550.65|36545.26|36545.26|36573.93|36573.93|36544.56|36544.56|0
1655720700000|2022-06-20 10:25:00|36548.85|36548.85|36528.78|36528.78|36559.95|36559.95|36528.78|36528.78|0
1655721000000|2022-06-20 10:30:00|36530.58|36530.58|36524.48|36524.48|36530.58|36530.58|36520.19|36520.19|0
1655721300000|2022-06-20 10:35:00|36515.89|36515.89|36489.72|36489.72|36520.19|36520.19|36466.44|36466.44|0
1655721600000|2022-06-20 10:40:00|36491.52|36491.52|36514.09|36514.09|36520.19|36520.19|36491.52|36491.52|0
1655721900000|2022-06-20 10:45:00|36509.8|36509.8|36572.45|36572.45|36572.45|36572.45|36509.8|36509.8|0
1655722200000|2022-06-20 10:50:00|36563.86|36563.86|36559.56|36559.56|36568.16|36568.16|36559.56|36559.56|0
1655722500000|2022-06-20 10:55:00|36568.16|36568.16|36568.86|36568.86|36572.45|36572.45|36560.27|36560.27|0
1655722800000|2022-06-20 11:00:00|36573.16|36573.16|36596.82|36596.82|36614.01|36614.01|36564.56|36564.56|0
1655723100000|2022-06-20 11:05:00|36598.62|36598.62|36568.54|36568.54|36604.01|36604.01|36555.65|36555.65|0
1655723400000|2022-06-20 11:10:00|36572.84|36572.84|36568.54|36568.54|36590.03|36590.03|36566.75|36566.75|0
1655723700000|2022-06-20 11:15:00|36581.43|36581.43|36550.26|36550.26|36585.73|36585.73|36550.26|36550.26|0
1655724000000|2022-06-20 11:20:00|36571.75|36571.75|36561.36|36561.36|36571.75|36571.75|36552.76|36552.76|0
1655724300000|2022-06-20 11:25:00|36563.15|36563.15|36513|36513|36563.15|36563.15|36491.52|36491.52|0
1655724600000|2022-06-20 11:30:00|36525.89|36525.89|36525.89|36525.89|36534.49|36534.49|36524.1|36524.1|0
1655724900000|2022-06-20 11:35:00|36530.19|36530.19|36544.88|36544.88|36544.88|36544.88|36524.1|36524.1|0
1655725200000|2022-06-20 11:40:00|36549.17|36549.17|36571.75|36571.75|36580.34|36580.34|36549.17|36549.17|0
1655725500000|2022-06-20 11:45:00|36597.53|36597.53|36547.38|36547.38|36597.53|36597.53|36547.38|36547.38|0
1655725800000|2022-06-20 11:50:00|36555.97|36555.97|36514.41|36514.41|36555.97|36555.97|36514.41|36514.41|0
1655726100000|2022-06-20 11:55:00|36510.12|36510.12|36508.32|36508.32|36529.1|36529.1|36508.32|36508.32|0
1655726400000|2022-06-20 12:00:00|36506.52|36506.52|36512.62|36512.62|36516.91|36516.91|36506.52|36506.52|0
1655726700000|2022-06-20 12:05:00|36516.91|36516.91|36547.38|36547.38|36549.17|36549.17|36516.91|36516.91|0
1655727000000|2022-06-20 12:10:00|36551.67|36551.67|36504.41|36504.41|36551.67|36551.67|36504.41|36504.41|0
1655727300000|2022-06-20 12:15:00|36506.21|36506.21|36509.41|36509.41|36509.41|36509.41|36492.22|36492.22|0
1655727600000|2022-06-20 12:20:00|36518|36518|36530.89|36530.89|36539.87|36539.87|36503.32|36503.32|0
1655727900000|2022-06-20 12:25:00|36535.19|36535.19|36545.97|36545.97|36545.97|36545.97|36519.8|36519.8|0
1655728200000|2022-06-20 12:30:00|36547.76|36547.76|36567.45|36567.45|36577.84|36577.84|36541.67|36541.67|0
1655728500000|2022-06-20 12:35:00|36563.15|36563.15|36564.95|36564.95|36577.84|36577.84|36557.06|36557.06|0
1655728800000|2022-06-20 12:40:00|36576.04|36576.04|36582.84|36582.84|36584.64|36584.64|36571.75|36571.75|0
1655729100000|2022-06-20 12:45:00|36578.55|36578.55|36578.55|36578.55|36587.14|36587.14|36571.75|36571.75|0
1655729400000|2022-06-20 12:50:00|36595.73|36595.73|36569.95|36569.95|36600.03|36600.03|36569.95|36569.95|0
1655729700000|2022-06-20 12:55:00|36561.36|36561.36|36554.56|36554.56|36576.04|36576.04|36538.08|36538.08|0
1655730000000|2022-06-20 13:00:00|36563.15|36563.15|36545.97|36545.97|36567.45|36567.45|36538.08|36538.08|0
1655730300000|2022-06-20 13:05:00|36554.56|36554.56|36602.21|36602.21|36606.51|36606.51|36554.56|36554.56|0
1655730600000|2022-06-20 13:10:00|36606.51|36606.51|36645.18|36645.18|36645.18|36645.18|36606.51|36606.51|0
1655730900000|2022-06-20 13:15:00|36649.48|36649.48|36659.86|36659.86|36669.16|36669.16|36643.38|36643.38|0
1655731200000|2022-06-20 13:20:00|36668.46|36668.46|36685.65|36685.65|36699.63|36699.63|36659.86|36659.86|0
1655731500000|2022-06-20 13:25:00|36689.94|36689.94|36756.19|36756.19|36756.19|36756.19|36683.14|36683.14|0
1655731800000|2022-06-20 13:30:00|36751.89|36751.89|36833.53|36833.53|36843.92|36843.92|36748.3|36748.3|0
1655732100000|2022-06-20 13:35:00|36837.12|36837.12|36894.78|36894.78|36894.78|36894.78|36837.12|36837.12|0
1655732400000|2022-06-20 13:40:00|36899.07|36899.07|36887.27|36887.27|36947.43|36947.43|36878.68|36878.68|0
1655732700000|2022-06-20 13:45:00|36885.48|36885.48|36895.87|36895.87|36920.24|36920.24|36883.68|36883.68|0
1655733000000|2022-06-20 13:50:00|36900.16|36900.16|36875.09|36875.09|36919.15|36919.15|36875.09|36875.09|0
1655733300000|2022-06-20 13:55:00|36866.49|36866.49|36906.96|36906.96|36906.96|36906.96|36847.51|36847.51|0
1655733600000|2022-06-20 14:00:00|36911.26|36911.26|36807.75|36807.75|36913.05|36913.05|36807.75|36807.75|0
1655733900000|2022-06-20 14:05:00|36803.45|36803.45|36729.32|36729.32|36812.05|36812.05|36723.22|36723.22|0
1655734200000|2022-06-20 14:10:00|36731.11|36731.11|36701.04|36701.04|36748.3|36748.3|36699.24|36699.24|0
1655734500000|2022-06-20 14:15:00|36702.83|36702.83|36679.55|36679.55|36712.13|36712.13|36671.66|36671.66|0
1655734800000|2022-06-20 14:20:00|36675.26|36675.26|36651.98|36651.98|36685.65|36685.65|36651.98|36651.98|0
1655735100000|2022-06-20 14:25:00|36647.68|36647.68|36660.57|36660.57|36677.76|36677.76|36647.68|36647.68|0
1655735400000|2022-06-20 14:30:00|36658.77|36658.77|36642.68|36642.68|36658.77|36658.77|36606.12|36606.12|0
1655735700000|2022-06-20 14:35:00|36638.38|36638.38|36605.8|36605.8|36638.38|36638.38|36600.42|36600.42|0
1655736000000|2022-06-20 14:40:00|36601.51|36601.51|36594.71|36594.71|36613.69|36613.69|36581.82|36581.82|0
1655736300000|2022-06-20 14:45:00|36590.41|36590.41|36648.07|36648.07|36650.57|36650.57|36586.82|36586.82|0
1655736600000|2022-06-20 14:50:00|36646.27|36646.27|36659.16|36659.16|36676.35|36676.35|36644.47|36644.47|0
1655736900000|2022-06-20 14:55:00|36667.75|36667.75|36587.91|36587.91|36672.05|36672.05|36583.61|36583.61|0
1655737200000|2022-06-20 15:00:00|36583.61|36583.61|36687.83|36687.83|36700.01|36700.01|36583.61|36583.61|0
1655737500000|2022-06-20 15:05:00|36683.53|36683.53|36641.27|36641.27|36683.53|36683.53|36641.27|36641.27|0
1655737800000|2022-06-20 15:10:00|36643.06|36643.06|36634.47|36634.47|36662.05|36662.05|36630.17|36630.17|0
1655738100000|2022-06-20 15:15:00|36636.27|36636.27|36664.55|36664.55|36664.55|36664.55|36636.27|36636.27|0
1655738400000|2022-06-20 15:20:00|36673.14|36673.14|36686.03|36686.03|36690.33|36690.33|36670.64|36670.64|0
1655738700000|2022-06-20 15:25:00|36687.83|36687.83|36653.07|36653.07|36692.12|36692.12|36648.07|36648.07|0
1655795700000|2022-06-21 07:15:00|36842.19|36842.19|36914.21|36914.21|36959.36|36959.36|36842.19|36842.19|0
1655796000000|2022-06-21 07:20:00|36927.1|36927.1|36845.78|36845.78|36927.1|36927.1|36821.48|36821.48|0
1655796300000|2022-06-21 07:25:00|36854.38|36854.38|36896.32|36896.32|36929.99|36929.99|36854.38|36854.38|0
1655796600000|2022-06-21 07:30:00|36889.14|36889.14|36900.23|36900.23|36900.23|36900.23|36837.19|36837.19|0
1655796900000|2022-06-21 07:35:00|36895.93|36895.93|36884.14|36884.14|36932.49|36932.49|36870.15|36870.15|0
1655797200000|2022-06-21 07:40:00|36887.73|36887.73|36912.8|36912.8|36912.8|36912.8|36842.96|36842.96|0
1655797500000|2022-06-21 07:45:00|36916.4|36916.4|36896.71|36896.71|36924.99|36924.99|36875.93|36875.93|0
1655797800000|2022-06-21 07:50:00|36901|36901|37001.31|37001.31|37001.31|37001.31|36901|36901|0
1655798100000|2022-06-21 07:55:00|36997.71|36997.71|37002.01|37002.01|37002.01|37002.01|36964.75|36964.75|0
1655798400000|2022-06-21 08:00:00|36989.12|36989.12|37017.08|37017.08|37017.08|37017.08|36977.32|36977.32|0
1655798700000|2022-06-21 08:05:00|37025.68|37025.68|36992.71|36992.71|37025.68|37025.68|36985.92|36985.92|0
1655799000000|2022-06-21 08:10:00|37005.6|37005.6|37026.38|37026.38|37031.77|37031.77|36999.51|36999.51|0
1655799300000|2022-06-21 08:15:00|37034.98|37034.98|37027.47|37027.47|37034.98|37034.98|37012.79|37012.79|0
1655799600000|2022-06-21 08:20:00|37023.18|37023.18|37012.08|37012.08|37031.77|37031.77|37007.79|37007.79|0
1655799900000|2022-06-21 08:25:00|37016.38|37016.38|37018.18|37018.18|37028.56|37028.56|37012.08|37012.08|0
1655800200000|2022-06-21 08:30:00|37009.58|37009.58|37015.67|37015.67|37024.27|37024.27|37001.69|37001.69|0
1655800500000|2022-06-21 08:35:00|37024.27|37024.27|37018.56|37018.56|37029.66|37029.66|37016.77|37016.77|0
1655800800000|2022-06-21 08:40:00|37022.86|37022.86|37020.36|37020.36|37031.45|37031.45|37019.27|37019.27|0
1655801100000|2022-06-21 08:45:00|37014.26|37014.26|37035.04|37035.04|37039.34|37039.34|37005.67|37005.67|0
1655801400000|2022-06-21 08:50:00|37022.15|37022.15|36998.17|36998.17|37022.15|37022.15|36981.69|36981.69|0
1655801700000|2022-06-21 08:55:00|36999.96|36999.96|37013.56|37013.56|37041.52|37041.52|36999.96|36999.96|0
1655802000000|2022-06-21 09:00:00|37009.26|37009.26|37022.15|37022.15|37026.45|37026.45|37009.26|37009.26|0
1655802300000|2022-06-21 09:05:00|37017.86|37017.86|36980.28|36980.28|37030.04|37030.04|36980.28|36980.28|0
1655802600000|2022-06-21 09:10:00|36976.69|36976.69|37010.35|37010.35|37018.95|37018.95|36972.39|36972.39|0
1655802900000|2022-06-21 09:15:00|37008.56|37008.56|36953.41|36953.41|37008.56|37008.56|36940.52|36940.52|0
1655803200000|2022-06-21 09:20:00|36966.3|36966.3|37019.65|37019.65|37019.65|37019.65|36966.3|36966.3|0
1655803500000|2022-06-21 09:25:00|37021.45|37021.45|37018.95|37018.95|37027.54|37027.54|37001.76|37001.76|0
1655803800000|2022-06-21 09:30:00|37023.24|37023.24|36984.57|36984.57|37037.23|37037.23|36984.57|36984.57|0
1655804100000|2022-06-21 09:35:00|36980.28|36980.28|36978.48|36978.48|36982.78|36982.78|36942.31|36942.31|0
1655804400000|2022-06-21 09:40:00|36982.07|36982.07|36978.48|36978.48|36994.96|36994.96|36974.18|36974.18|0
1655804700000|2022-06-21 09:45:00|36976.69|36976.69|36961.29|36961.29|36976.69|36976.69|36955.2|36955.2|0
1655805000000|2022-06-21 09:50:00|36963.09|36963.09|36941.61|36941.61|36963.09|36963.09|36920.83|36920.83|0
1655805300000|2022-06-21 09:55:00|36946.99|36946.99|36958.09|36958.09|36958.09|36958.09|36937.31|36937.31|0
1655805600000|2022-06-21 10:00:00|36966.68|36966.68|36993.17|36993.17|37032.93|37032.93|36966.68|36966.68|0
1655805900000|2022-06-21 10:05:00|36997.46|36997.46|36995.67|36995.67|37020.74|37020.74|36995.67|36995.67|0
1655806200000|2022-06-21 10:10:00|36999.96|36999.96|36999.26|36999.26|37014.65|37014.65|36988.87|36988.87|0
1655806500000|2022-06-21 10:15:00|37003.56|37003.56|37022.54|37022.54|37022.54|37022.54|36985.28|36985.28|0
1655806800000|2022-06-21 10:20:00|37024.34|37024.34|37045.82|37045.82|37060.51|37060.51|37024.34|37024.34|0
1655807100000|2022-06-21 10:25:00|37041.52|37041.52|37031.13|37031.13|37041.52|37041.52|37025.04|37025.04|0
1655807400000|2022-06-21 10:30:00|37035.43|37035.43|37045.82|37045.82|37076.28|37076.28|37035.43|37035.43|0
1655807700000|2022-06-21 10:35:00|37041.52|37041.52|37031.13|37031.13|37041.52|37041.52|37006.76|37006.76|0
1655808000000|2022-06-21 10:40:00|37039.73|37039.73|37029.34|37029.34|37045.82|37045.82|37025.75|37025.75|0
1655808300000|2022-06-21 10:45:00|37025.04|37025.04|37034.34|37034.34|37038.64|37038.64|37025.04|37025.04|0
1655808600000|2022-06-21 10:50:00|37030.04|37030.04|37028.25|37028.25|37030.04|37030.04|37011.76|37011.76|0
1655808900000|2022-06-21 10:55:00|37030.04|37030.04|37029.34|37029.34|37036.13|37036.13|37019.65|37019.65|0
1655809200000|2022-06-21 11:00:00|37023.95|37023.95|37061.92|37061.92|37067.3|37067.3|37023.95|37023.95|0
1655809500000|2022-06-21 11:05:00|37066.21|37066.21|37085.19|37085.19|37093.79|37093.79|37066.21|37066.21|0
1655809800000|2022-06-21 11:10:00|37080.9|37080.9|37078.4|37078.4|37090.58|37090.58|37074.1|37074.1|0
1655810100000|2022-06-21 11:15:00|37074.1|37074.1|37030.04|37030.04|37074.1|37074.1|37030.04|37030.04|0
1655810400000|2022-06-21 11:20:00|37034.34|37034.34|37015.36|37015.36|37040.43|37040.43|37015.36|37015.36|0
1655810700000|2022-06-21 11:25:00|37017.15|37017.15|36995.67|36995.67|37023.24|37023.24|36993.87|36993.87|0
1655811000000|2022-06-21 11:30:00|36997.46|36997.46|37012.86|37012.86|37012.86|37012.86|36997.46|36997.46|0
1655811300000|2022-06-21 11:35:00|37017.15|37017.15|37025.75|37025.75|37035.43|37035.43|37017.15|37017.15|0
1655811600000|2022-06-21 11:40:00|37030.04|37030.04|37027.54|37027.54|37042.23|37042.23|37021.45|37021.45|0
1655811900000|2022-06-21 11:45:00|37023.24|37023.24|36977.39|36977.39|37023.24|37023.24|36977.39|36977.39|0
1655812200000|2022-06-21 11:50:00|36975.59|36975.59|36924.03|36924.03|36977.39|36977.39|36922.24|36922.24|0
1655812500000|2022-06-21 11:55:00|36922.24|36922.24|36901.46|36901.46|36941.22|36941.22|36898.96|36898.96|0
1655812800000|2022-06-21 12:00:00|36903.25|36903.25|36879.97|36879.97|36908.64|36908.64|36879.27|36879.27|0
1655813100000|2022-06-21 12:05:00|36888.57|36888.57|36880.68|36880.68|36890.36|36890.36|36867.79|36867.79|0
1655813400000|2022-06-21 12:10:00|36878.88|36878.88|36921.15|36921.15|36921.15|36921.15|36878.88|36878.88|0
1655813700000|2022-06-21 12:15:00|36919.35|36919.35|36929.03|36929.03|36931.54|36931.54|36913.26|36913.26|0
1655814000000|2022-06-21 12:20:00|36927.24|36927.24|36933.33|36933.33|36937.63|36937.63|36924.74|36924.74|0
1655814300000|2022-06-21 12:25:00|36935.13|36935.13|36916.85|36916.85|36935.13|36935.13|36916.85|36916.85|0
1655814600000|2022-06-21 12:30:00|36915.05|36915.05|36935.83|36935.83|36941.92|36941.92|36902.16|36902.16|0
1655814900000|2022-06-21 12:35:00|36937.63|36937.63|36915.05|36915.05|36941.92|36941.92|36913.26|36913.26|0
1655815200000|2022-06-21 12:40:00|36919.35|36919.35|36893.89|36893.89|36919.35|36919.35|36892.09|36892.09|0
1655815500000|2022-06-21 12:45:00|36902.48|36902.48|36832.26|36832.26|36904.28|36904.28|36832.26|36832.26|0
1655815800000|2022-06-21 12:50:00|36840.85|36840.85|36858.42|36858.42|36859.13|36859.13|36840.85|36840.85|0
1655816100000|2022-06-21 12:55:00|36862.72|36862.72|36859.51|36859.51|36866.31|36866.31|36839.44|36839.44|0
1655816400000|2022-06-21 13:00:00|36855.22|36855.22|36910.37|36910.37|36910.37|36910.37|36855.22|36855.22|0
1655816700000|2022-06-21 13:05:00|36912.17|36912.17|36951.93|36951.93|36956.22|36956.22|36912.17|36912.17|0
1655817000000|2022-06-21 13:10:00|36939.04|36939.04|36904.66|36904.66|36947.63|36947.63|36904.66|36904.66|0
1655817300000|2022-06-21 13:15:00|36900.37|36900.37|36883.89|36883.89|36902.16|36902.16|36883.89|36883.89|0
1655817600000|2022-06-21 13:20:00|36879.59|36879.59|36902.16|36902.16|36906.46|36906.46|36857.4|36857.4|0
1655817900000|2022-06-21 13:25:00|36903.96|36903.96|36917.55|36917.55|36917.55|36917.55|36862.4|36862.4|0
1655818200000|2022-06-21 13:30:00|36908.96|36908.96|36737.41|36737.41|36915.05|36915.05|36709.83|36709.83|0
1655818500000|2022-06-21 13:35:00|36728.82|36728.82|36776.08|36776.08|36807.95|36807.95|36674.37|36674.37|0
1655818800000|2022-06-21 13:40:00|36788.97|36788.97|36732.02|36732.02|36808.66|36808.66|36732.02|36732.02|0
1655819100000|2022-06-21 13:45:00|36736.32|36736.32|36713.04|36713.04|36762.8|36762.8|36685.46|36685.46|0
1655819400000|2022-06-21 13:50:00|36714.83|36714.83|36628.51|36628.51|36716.63|36716.63|36628.51|36628.51|0
1655819700000|2022-06-21 13:55:00|36624.22|36624.22|36551.49|36551.49|36624.22|36624.22|36524.62|36524.62|0
1655820000000|2022-06-21 14:00:00|36555.79|36555.79|36535.4|36535.4|36609.53|36609.53|36535.4|36535.4|0
1655820300000|2022-06-21 14:05:00|36526.8|36526.8|36522.5|36522.5|36556.88|36556.88|36520.71|36520.71|0
1655820600000|2022-06-21 14:10:00|36520.71|36520.71|36522.5|36522.5|36583.75|36583.75|36520.71|36520.71|0
1655820900000|2022-06-21 14:15:00|36518.21|36518.21|36516.41|36516.41|36518.21|36518.21|36490.63|36490.63|0
1655821200000|2022-06-21 14:20:00|36512.12|36512.12|36576.95|36576.95|36584.84|36584.84|36512.12|36512.12|0
1655821500000|2022-06-21 14:25:00|36572.66|36572.66|36602.03|36602.03|36602.03|36602.03|36545.78|36545.78|0
1655821800000|2022-06-21 14:30:00|36606.33|36606.33|36611.33|36611.33|36627.81|36627.81|36597.73|36597.73|0
1655822100000|2022-06-21 14:35:00|36615.62|36615.62|36665.77|36665.77|36670.07|36670.07|36615.62|36615.62|0
1655822400000|2022-06-21 14:40:00|36669.37|36669.37|36669.37|36669.37|36688.35|36688.35|36657.18|36657.18|0
1655822700000|2022-06-21 14:45:00|36673.66|36673.66|36682.26|36682.26|36690.85|36690.85|36652.88|36652.88|0
1655823000000|2022-06-21 14:50:00|36680.46|36680.46|36708.04|36708.04|36708.04|36708.04|36676.16|36676.16|0
1655823300000|2022-06-21 14:55:00|36712.33|36712.33|36703.74|36703.74|36720.22|36720.22|36676.16|36676.16|0
1655823600000|2022-06-21 15:00:00|36708.04|36708.04|36650.38|36650.38|36728.82|36728.82|36646.09|36646.09|0
1655823900000|2022-06-21 15:05:00|36652.18|36652.18|36583.05|36583.05|36679.76|36679.76|36578.75|36578.75|0
1655824200000|2022-06-21 15:10:00|36586.64|36586.64|36620.31|36620.31|36633.2|36633.2|36562.65|36562.65|0
1655824500000|2022-06-21 15:15:00|36616.01|36616.01|36676.16|36676.16|36686.55|36686.55|36616.01|36616.01|0
1655824800000|2022-06-21 15:20:00|36674.37|36674.37|36636.4|36636.4|36691.94|36691.94|36636.4|36636.4|0
1655825100000|2022-06-21 15:25:00|36640.7|36640.7|36672.96|36672.96|36681.55|36681.55|36636.4|36636.4|0
1655882100000|2022-06-22 07:15:00|36456.19|36456.19|36650.7|36650.7|36661.8|36661.8|36447.6|36447.6|0
1655882400000|2022-06-22 07:20:00|36642.11|36642.11|36597.35|36597.35|36646.41|36646.41|36586.96|36586.96|0
1655882700000|2022-06-22 07:25:00|36593.75|36593.75|36416.11|36416.11|36607.73|36607.73|36416.11|36416.11|0
1655883000000|2022-06-22 07:30:00|36417.91|36417.91|36623.51|36623.51|36623.51|36623.51|36417.91|36417.91|0
1655883300000|2022-06-22 07:35:00|36632.11|36632.11|36629.6|36629.6|36667.57|36667.57|36621.01|36621.01|0
1655883600000|2022-06-22 07:40:00|36616.71|36616.71|36623.51|36623.51|36681.87|36681.87|36608.83|36608.83|0
1655883900000|2022-06-22 07:45:00|36621.72|36621.72|36606.33|36606.33|36671.87|36671.87|36606.33|36606.33|0
1655884200000|2022-06-22 07:50:00|36610.62|36610.62|36691.94|36691.94|36700.54|36700.54|36610.62|36610.62|0
1655884500000|2022-06-22 07:55:00|36683.35|36683.35|36644.29|36644.29|36698.03|36698.03|36627.1|36627.1|0
1655884800000|2022-06-22 08:00:00|36652.88|36652.88|36602.73|36602.73|36654.68|36654.68|36589.84|36589.84|0
1655885100000|2022-06-22 08:05:00|36606.33|36606.33|36616.33|36616.33|36618.83|36618.83|36588.05|36588.05|0
1655885400000|2022-06-22 08:10:00|36618.12|36618.12|36653.59|36653.59|36692.96|36692.96|36618.12|36618.12|0
1655885700000|2022-06-22 08:15:00|36655.39|36655.39|36653.59|36653.59|36663.98|36663.98|36642.5|36642.5|0
1655886000000|2022-06-22 08:20:00|36657.89|36657.89|36642.5|36642.5|36663.98|36663.98|36619.92|36619.92|0
1655886300000|2022-06-22 08:25:00|36646.79|36646.79|36589.46|36589.46|36655.39|36655.39|36575.48|36575.48|0
1655886600000|2022-06-22 08:30:00|36585.16|36585.16|36577.27|36577.27|36608.44|36608.44|36548.6|36548.6|0
1655886900000|2022-06-22 08:35:00|36581.57|36581.57|36589.46|36589.46|36631.72|36631.72|36581.57|36581.57|0
1655887200000|2022-06-22 08:40:00|36567.97|36567.97|36604.14|36604.14|36604.14|36604.14|36548.99|36548.99|0
1655887500000|2022-06-22 08:45:00|36599.85|36599.85|36579.77|36579.77|36604.14|36604.14|36571.18|36571.18|0
1655887800000|2022-06-22 08:50:00|36584.07|36584.07|36598.05|36598.05|36607.35|36607.35|36567.59|36567.59|0
1655888100000|2022-06-22 08:55:00|36606.64|36606.64|36610.24|36610.24|36612.74|36612.74|36581.57|36581.57|0
1655888400000|2022-06-22 09:00:00|36612.03|36612.03|36604.14|36604.14|36615.24|36615.24|36593.75|36593.75|0
1655888700000|2022-06-22 09:05:00|36599.85|36599.85|36599.85|36599.85|36614.53|36614.53|36586.96|36586.96|0
1655889000000|2022-06-22 09:10:00|36595.55|36595.55|36587.66|36587.66|36619.53|36619.53|36587.66|36587.66|0
1655889300000|2022-06-22 09:15:00|36582.27|36582.27|36618.83|36618.83|36625.63|36625.63|36576.18|36576.18|0
1655889600000|2022-06-22 09:20:00|36620.63|36620.63|36586.57|36586.57|36620.63|36620.63|36568.68|36568.68|0
1655889900000|2022-06-22 09:25:00|36590.87|36590.87|36547.9|36547.9|36590.87|36590.87|36535.01|36535.01|0
1655890200000|2022-06-22 09:30:00|36556.49|36556.49|36597.35|36597.35|36599.85|36599.85|36556.49|36556.49|0
1655890500000|2022-06-22 09:35:00|36595.55|36595.55|36599.85|36599.85|36605.94|36605.94|36586.96|36586.96|0
1655890800000|2022-06-22 09:40:00|36595.55|36595.55|36564.38|36564.38|36597.35|36597.35|36562.59|36562.59|0
1655891100000|2022-06-22 09:45:00|36560.08|36560.08|36540.4|36540.4|36568.68|36568.68|36530.01|36530.01|0
1655891400000|2022-06-22 09:50:00|36544.69|36544.69|36567.97|36567.97|36572.27|36572.27|36518.91|36518.91|0
1655891700000|2022-06-22 09:55:00|36566.18|36566.18|36516.41|36516.41|36566.18|36566.18|36506.02|36506.02|0
1655892000000|2022-06-22 10:00:00|36525.01|36525.01|36509.61|36509.61|36542.19|36542.19|36483.83|36483.83|0
1655892300000|2022-06-22 10:05:00|36515|36515|36563.04|36563.04|36574.13|36574.13|36515|36515|0
1655892600000|2022-06-22 10:10:00|36558.74|36558.74|36566.95|36566.95|36579.84|36579.84|36530.78|36530.78|0
1655892900000|2022-06-22 10:15:00|36558.36|36558.36|36560.15|36560.15|36581.64|36581.64|36552.26|36552.26|0
1655893200000|2022-06-22 10:20:00|36561.95|36561.95|36569.13|36569.13|36582.02|36582.02|36552.65|36552.65|0
1655893500000|2022-06-22 10:25:00|36573.43|36573.43|36571.63|36571.63|36599.21|36599.21|36549.06|36549.06|0
1655893800000|2022-06-22 10:30:00|36567.34|36567.34|36594.91|36594.91|36594.91|36594.91|36563.04|36563.04|0
1655894100000|2022-06-22 10:35:00|36590.62|36590.62|36643.27|36643.27|36643.27|36643.27|36577.73|36577.73|0
1655894400000|2022-06-22 10:40:00|36647.56|36647.56|36681.23|36681.23|36711.31|36711.31|36637.18|36637.18|0
1655894700000|2022-06-22 10:45:00|36676.94|36676.94|36675.14|36675.14|36702.72|36702.72|36675.14|36675.14|0
1655895000000|2022-06-22 10:50:00|36683.73|36683.73|36684.44|36684.44|36690.53|36690.53|36678.35|36678.35|0
1655895300000|2022-06-22 10:55:00|36680.14|36680.14|36660.77|36660.77|36680.14|36680.14|36632.11|36632.11|0
1655895600000|2022-06-22 11:00:00|36665.07|36665.07|36653.98|36653.98|36694.44|36694.44|36653.98|36653.98|0
1655895900000|2022-06-22 11:05:00|36662.57|36662.57|36651.47|36651.47|36666.87|36666.87|36645.38|36645.38|0
1655896200000|2022-06-22 11:10:00|36647.18|36647.18|36661.16|36661.16|36667.96|36667.96|36642.88|36642.88|0
1655896500000|2022-06-22 11:15:00|36662.96|36662.96|36740.68|36740.68|36740.68|36740.68|36662.96|36662.96|0
1655896800000|2022-06-22 11:20:00|36742.48|36742.48|36740.68|36740.68|36755.37|36755.37|36740.68|36740.68|0
1655897100000|2022-06-22 11:25:00|36738.89|36738.89|36757.17|36757.17|36763.26|36763.26|36738.89|36738.89|0
1655897400000|2022-06-22 11:30:00|36752.87|36752.87|36774.35|36774.35|36778.65|36778.65|36748.57|36748.57|0
1655897700000|2022-06-22 11:35:00|36765.76|36765.76|36786.54|36786.54|36786.54|36786.54|36752.87|36752.87|0
1655898000000|2022-06-22 11:40:00|36782.24|36782.24|36770.06|36770.06|36784.74|36784.74|36770.06|36770.06|0
1655898300000|2022-06-22 11:45:00|36768.26|36768.26|36740.3|36740.3|36772.56|36772.56|36736.7|36736.7|0
1655898600000|2022-06-22 11:50:00|36736|36736|36722.79|36722.79|36747.87|36747.87|36722.79|36722.79|0
1655898900000|2022-06-22 11:55:00|36719.2|36719.2|36691.24|36691.24|36719.2|36719.2|36672.25|36672.25|0
1655899200000|2022-06-22 12:00:00|36686.94|36686.94|36664.37|36664.37|36686.94|36686.94|36663.66|36663.66|0
1655899500000|2022-06-22 12:05:00|36668.66|36668.66|36650.38|36650.38|36683.35|36683.35|36641.79|36641.79|0
1655899800000|2022-06-22 12:10:00|36644.29|36644.29|36645|36645|36646.79|36646.79|36629.6|36629.6|0
1655900100000|2022-06-22 12:15:00|36632.11|36632.11|36599.53|36599.53|36636.4|36636.4|36599.53|36599.53|0
1655900400000|2022-06-22 12:20:00|36603.82|36603.82|36609.21|36609.21|36624.6|36624.6|36595.94|36595.94|0
1655900700000|2022-06-22 12:25:00|36604.92|36604.92|36598.12|36598.12|36609.21|36609.21|36592.03|36592.03|0
1655901000000|2022-06-22 12:30:00|36606.71|36606.71|36579.84|36579.84|36608.51|36608.51|36558.36|36558.36|0
1655901300000|2022-06-22 12:35:00|36575.54|36575.54|36555.86|36555.86|36575.54|36575.54|36549.76|36549.76|0
1655901600000|2022-06-22 12:40:00|36551.56|36551.56|36547.26|36547.26|36551.56|36551.56|36538.67|36538.67|0
1655901900000|2022-06-22 12:45:00|36555.86|36555.86|36568.04|36568.04|36585.23|36585.23|36515.39|36515.39|0
1655902200000|2022-06-22 12:50:00|36563.74|36563.74|36486.02|36486.02|36563.74|36563.74|36486.02|36486.02|0
1655902500000|2022-06-22 12:55:00|36487.81|36487.81|36530.08|36530.08|36530.08|36530.08|36471.33|36471.33|0
1655902800000|2022-06-22 13:00:00|36526.48|36526.48|36527.57|36527.57|36550.85|36550.85|36526.48|36526.48|0
1655903100000|2022-06-22 13:05:00|36514.68|36514.68|36443.75|36443.75|36514.68|36514.68|36429.07|36429.07|0
1655903400000|2022-06-22 13:10:00|36448.05|36448.05|36457.74|36457.74|36474.92|36474.92|36441.96|36441.96|0
1655903700000|2022-06-22 13:15:00|36453.44|36453.44|36458.44|36458.44|36468.12|36468.12|36407.58|36407.58|0
1655904000000|2022-06-22 13:20:00|36445.55|36445.55|36459.15|36459.15|36459.15|36459.15|36442.66|36442.66|0
1655904300000|2022-06-22 13:25:00|36460.94|36460.94|36531.87|36531.87|36531.87|36531.87|36456.64|36456.64|0
1655904600000|2022-06-22 13:30:00|36533.67|36533.67|36533.67|36533.67|36661.16|36661.16|36446.64|36446.64|0
1655904900000|2022-06-22 13:35:00|36537.96|36537.96|36591.32|36591.32|36629.29|36629.29|36444.85|36444.85|0
1655905200000|2022-06-22 13:40:00|36599.91|36599.91|36736|36736|36744.59|36744.59|36522.19|36522.19|0
1655905500000|2022-06-22 13:45:00|36727.41|36727.41|36738.89|36738.89|36797.95|36797.95|36675.85|36675.85|0
1655905800000|2022-06-22 13:50:00|36743.18|36743.18|36704.51|36704.51|36773.26|36773.26|36681.23|36681.23|0
1655906100000|2022-06-22 13:55:00|36708.81|36708.81|36607.8|36607.8|36727.79|36727.79|36607.8|36607.8|0
1655906400000|2022-06-22 14:00:00|36616.4|36616.4|36529.37|36529.37|36658.66|36658.66|36525.07|36525.07|0
1655906700000|2022-06-22 14:05:00|36525.78|36525.78|36417.97|36417.97|36544.76|36544.76|36407.58|36407.58|0
1655907000000|2022-06-22 14:10:00|36413.68|36413.68|36358.21|36358.21|36433.75|36433.75|36344.22|36344.22|0
1655907300000|2022-06-22 14:15:00|36353.91|36353.91|36402.26|36402.26|36410.86|36410.86|36353.91|36353.91|0
1655907600000|2022-06-22 14:20:00|36406.56|36406.56|36434.14|36434.14|36450.62|36450.62|36378.98|36378.98|0
1655907900000|2022-06-22 14:25:00|36435.93|36435.93|36494.68|36494.68|36516.16|36516.16|36435.93|36435.93|0
1655908200000|2022-06-22 14:30:00|36490.38|36490.38|36531.94|36531.94|36554.13|36554.13|36482.49|36482.49|0
1655908500000|2022-06-22 14:35:00|36525.85|36525.85|36510.07|36510.07|36543.74|36543.74|36500.77|36500.77|0
1655908800000|2022-06-22 14:40:00|36511.86|36511.86|36498.66|36498.66|36517.96|36517.96|36470.69|36470.69|0
1655909100000|2022-06-22 14:45:00|36500.45|36500.45|36496.16|36496.16|36509.05|36509.05|36464.28|36464.28|0
1655909400000|2022-06-22 14:50:00|36494.36|36494.36|36469.28|36469.28|36513.34|36513.34|36458.19|36458.19|0
1655909700000|2022-06-22 14:55:00|36473.58|36473.58|36444.59|36444.59|36475.38|36475.38|36415.22|36415.22|0
1655910000000|2022-06-22 15:00:00|36457.48|36457.48|36407.33|36407.33|36461.78|36461.78|36407.33|36407.33|0
1655910300000|2022-06-22 15:05:00|36415.93|36415.93|36505.84|36505.84|36505.84|36505.84|36398.04|36398.04|0
1655910600000|2022-06-22 15:10:00|36507.64|36507.64|36472.88|36472.88|36507.64|36507.64|36464.99|36464.99|0
1655910900000|2022-06-22 15:15:00|36474.67|36474.67|36437.41|36437.41|36483.27|36483.27|36427.02|36427.02|0
1655911200000|2022-06-22 15:20:00|36435.61|36435.61|36499.36|36499.36|36503.66|36503.66|36416.63|36416.63|0
1655911500000|2022-06-22 15:25:00|36495.06|36495.06|36514.05|36514.05|36556.31|36556.31|36489.68|36489.68|0
1655968500000|2022-06-23 07:15:00|36186.52|36186.52|36085.19|36085.19|36195.11|36195.11|36063.32|36063.32|0
1655968800000|2022-06-23 07:20:00|36083.4|36083.4|35963.41|35963.41|36085.19|36085.19|35963.41|35963.41|0
1655969100000|2022-06-23 07:25:00|35961.61|35961.61|35959.11|35959.11|36006.76|36006.76|35918.64|35918.64|0
1655969400000|2022-06-23 07:30:00|35960.91|35960.91|35910.05|35910.05|35960.91|35960.91|35870.99|35870.99|0
1655969700000|2022-06-23 07:35:00|35914.35|35914.35|35915.82|35915.82|35957|35957|35889.27|35889.27|0
1655970000000|2022-06-23 07:40:00|35907.23|35907.23|36004.65|36004.65|36050.5|36050.5|35905.44|35905.44|0
1655970300000|2022-06-23 07:45:00|36008.24|36008.24|36108.15|36108.15|36112.45|36112.45|35995.35|35995.35|0
1655970600000|2022-06-23 07:50:00|36103.86|36103.86|36051.59|36051.59|36112.45|36112.45|36019.72|36019.72|0
1655970900000|2022-06-23 07:55:00|36038.7|36038.7|35938.4|35938.4|36038.7|36038.7|35925.51|35925.51|0
1655971200000|2022-06-23 08:00:00|35919.42|35919.42|35919.03|35919.03|35942.31|35942.31|35903.64|35903.64|0
1655971500000|2022-06-23 08:05:00|35923.33|35923.33|35992.46|35992.46|35994.96|35994.96|35910.44|35910.44|0
1655971800000|2022-06-23 08:10:00|35983.87|35983.87|36004.65|36004.65|36015.04|36015.04|35958.79|35958.79|0
1655972100000|2022-06-23 08:15:00|36000.35|36000.35|35995.35|35995.35|36031.52|36031.52|35975.27|35975.27|0
1655972400000|2022-06-23 08:20:00|35999.64|35999.64|36033.31|36033.31|36065.89|36065.89|35999.64|35999.64|0
1655972700000|2022-06-23 08:25:00|36038.7|36038.7|36057.68|36057.68|36074.87|36074.87|36038.7|36038.7|0
1655973000000|2022-06-23 08:30:00|36054.09|36054.09|35944.49|35944.49|36054.09|36054.09|35944.49|35944.49|0
1655973300000|2022-06-23 08:35:00|35939.1|35939.1|35888.25|35888.25|35939.1|35939.1|35888.25|35888.25|0
1655973600000|2022-06-23 08:40:00|35886.45|35886.45|35926.21|35926.21|35948.08|35948.08|35880.36|35880.36|0
1655973900000|2022-06-23 08:45:00|35921.92|35921.92|35895.43|35895.43|35934.1|35934.1|35889.34|35889.34|0
1655974200000|2022-06-23 08:50:00|35900.82|35900.82|35903.32|35903.32|35903.32|35903.32|35884.34|35884.34|0
1655974500000|2022-06-23 08:55:00|35899.02|35899.02|35947.38|35947.38|35965.27|35965.27|35899.02|35899.02|0
1655974800000|2022-06-23 09:00:00|35951.68|35951.68|35934.49|35934.49|35953.47|35953.47|35928.4|35928.4|0
1655975100000|2022-06-23 09:05:00|35936.28|35936.28|36012.22|36012.22|36025.11|36025.11|35923.39|35923.39|0
1655975400000|2022-06-23 09:10:00|36007.92|36007.92|36035.5|36035.5|36039.79|36039.79|35991.44|35991.44|0
1655975700000|2022-06-23 09:15:00|36037.29|36037.29|36034.79|36034.79|36072.76|36072.76|36030.49|36030.49|0
1655976000000|2022-06-23 09:20:00|36039.09|36039.09|36105.34|36105.34|36105.34|36105.34|36033.7|36033.7|0
1655976300000|2022-06-23 09:25:00|36096.74|36096.74|36188.06|36188.06|36192.36|36192.36|36096.74|36096.74|0
1655976600000|2022-06-23 09:30:00|36189.86|36189.86|36206.34|36206.34|36206.34|36206.34|36168.38|36168.38|0
1655976900000|2022-06-23 09:35:00|36214.94|36214.94|36265.09|36265.09|36268.29|36268.29|36193.45|36193.45|0
1655977200000|2022-06-23 09:40:00|36263.29|36263.29|36227.83|36227.83|36263.29|36263.29|36202.75|36202.75|0
1655977500000|2022-06-23 09:45:00|36240.72|36240.72|36184.79|36184.79|36240.72|36240.72|36184.79|36184.79|0
1655977800000|2022-06-23 09:50:00|36176.2|36176.2|36207.37|36207.37|36207.37|36207.37|36142.14|36142.14|0
1655978100000|2022-06-23 09:55:00|36224.55|36224.55|36251.04|36251.04|36282.21|36282.21|36224.55|36224.55|0
1655978400000|2022-06-23 10:00:00|36255.33|36255.33|36210.57|36210.57|36257.13|36257.13|36197.68|36197.68|0
1655978700000|2022-06-23 10:05:00|36223.46|36223.46|36237.44|36237.44|36241.74|36241.74|36223.46|36223.46|0
1655979000000|2022-06-23 10:10:00|36241.03|36241.03|36298.69|36298.69|36304.78|36304.78|36241.03|36241.03|0
1655979300000|2022-06-23 10:15:00|36285.8|36285.8|36339.15|36339.15|36360.64|36360.64|36265.02|36265.02|0
1655979600000|2022-06-23 10:20:00|36352.05|36352.05|36309.08|36309.08|36352.05|36352.05|36300.48|36300.48|0
1655979900000|2022-06-23 10:25:00|36300.48|36300.48|36297.28|36297.28|36305.87|36305.87|36286.89|36286.89|0
1655980200000|2022-06-23 10:30:00|36292.98|36292.98|36296.19|36296.19|36296.19|36296.19|36287.59|36287.59|0
1655980500000|2022-06-23 10:35:00|36294.39|36294.39|36312.67|36312.67|36330.56|36330.56|36294.39|36294.39|0
1655980800000|2022-06-23 10:40:00|36316.97|36316.97|36312.67|36312.67|36316.97|36316.97|36304.08|36304.08|0
1655981100000|2022-06-23 10:45:00|36304.08|36304.08|36326.65|36326.65|36335.24|36335.24|36295.48|36295.48|0
1655981400000|2022-06-23 10:50:00|36330.95|36330.95|36354.23|36354.23|36367.12|36367.12|36318.76|36318.76|0
1655981700000|2022-06-23 10:55:00|36349.93|36349.93|36273.29|36273.29|36366.41|36366.41|36247.51|36247.51|0
1655982000000|2022-06-23 11:00:00|36269.7|36269.7|36349.23|36349.23|36349.23|36349.23|36269.7|36269.7|0
1655982300000|2022-06-23 11:05:00|36340.63|36340.63|36259.31|36259.31|36340.63|36340.63|36259.31|36259.31|0
1655982600000|2022-06-23 11:10:00|36250.72|36250.72|36265.41|36265.41|36269.7|36269.7|36242.13|36242.13|0
1655982900000|2022-06-23 11:15:00|36263.61|36263.61|36248.92|36248.92|36263.61|36263.61|36202.36|36202.36|0
1655983200000|2022-06-23 11:20:00|36247.13|36247.13|36201.27|36201.27|36247.13|36247.13|36196.98|36196.98|0
1655983500000|2022-06-23 11:25:00|36204.86|36204.86|36213.46|36213.46|36248.92|36248.92|36193.77|36193.77|0
1655983800000|2022-06-23 11:30:00|36209.16|36209.16|36189.09|36189.09|36209.16|36209.16|36185.5|36185.5|0
1655984100000|2022-06-23 11:35:00|36187.29|36187.29|36159.72|36159.72|36187.29|36187.29|36159.72|36159.72|0
1655984400000|2022-06-23 11:40:00|36157.92|36157.92|36112.77|36112.77|36160.42|36160.42|36101.68|36101.68|0
1655984700000|2022-06-23 11:45:00|36099.88|36099.88|36082.69|36082.69|36110.27|36110.27|36078.4|36078.4|0
1655985000000|2022-06-23 11:50:00|36086.99|36086.99|36085.9|36085.9|36090.19|36090.19|36076.6|36076.6|0
1655985300000|2022-06-23 11:55:00|36077.3|36077.3|36071.21|36071.21|36077.3|36077.3|36065.12|36065.12|0
1655985600000|2022-06-23 12:00:00|36066.92|36066.92|36078.4|36078.4|36080.19|36080.19|36058.32|36058.32|0
1655985900000|2022-06-23 12:05:00|36074.1|36074.1|36061.21|36061.21|36074.1|36074.1|36061.21|36061.21|0
1655986200000|2022-06-23 12:10:00|36065.51|36065.51|36068.01|36068.01|36099.17|36099.17|36065.51|36065.51|0
1655986500000|2022-06-23 12:15:00|36072.3|36072.3|36080.19|36080.19|36093.08|36093.08|36063|36063|0
1655986800000|2022-06-23 12:20:00|36075.89|36075.89|36049.02|36049.02|36075.89|36075.89|36049.02|36049.02|0
1655987100000|2022-06-23 12:25:00|36044.73|36044.73|36004.96|36004.96|36044.73|36044.73|36003.17|36003.17|0
1655987400000|2022-06-23 12:30:00|36009.26|36009.26|36036.84|36036.84|36055.82|36055.82|36009.26|36009.26|0
1655987700000|2022-06-23 12:35:00|36045.43|36045.43|36022.86|36022.86|36045.43|36045.43|36018.56|36018.56|0
1655988000000|2022-06-23 12:40:00|36031.45|36031.45|36011.76|36011.76|36049.73|36049.73|35992.78|35992.78|0
1655988300000|2022-06-23 12:45:00|36013.56|36013.56|35988.48|35988.48|36013.56|36013.56|35988.48|35988.48|0
1655988600000|2022-06-23 12:50:00|35984.19|35984.19|35985.28|35985.28|35992.78|35992.78|35974.89|35974.89|0
1655988900000|2022-06-23 12:55:00|35989.57|35989.57|35957.7|35957.7|35989.57|35989.57|35943.01|35943.01|0
1655989200000|2022-06-23 13:00:00|35953.4|35953.4|35955.2|35955.2|35955.2|35955.2|35947.31|35947.31|0
1655989500000|2022-06-23 13:05:00|35959.5|35959.5|35982.78|35982.78|35997.46|35997.46|35959.5|35959.5|0
1655989800000|2022-06-23 13:10:00|35986.37|35986.37|36001.76|36001.76|36001.76|36001.76|35968.8|35968.8|0
1655990100000|2022-06-23 13:15:00|35997.46|35997.46|36009.65|36009.65|36009.65|36009.65|35985.28|35985.28|0
1655990400000|2022-06-23 13:20:00|36013.94|36013.94|35994.96|35994.96|36013.94|36013.94|35988.87|35988.87|0
1655990700000|2022-06-23 13:25:00|35990.67|35990.67|35988.16|35988.16|36007.85|36007.85|35979.57|35979.57|0
1655991000000|2022-06-23 13:30:00|35996.76|35996.76|36036.13|36036.13|36072.3|36072.3|35992.46|35992.46|0
1655991300000|2022-06-23 13:35:00|36031.84|36031.84|36186.2|36186.2|36186.2|36186.2|36006.06|36006.06|0
1655991600000|2022-06-23 13:40:00|36177.61|36177.61|36267.13|36267.13|36267.13|36267.13|36177.61|36177.61|0
1655991900000|2022-06-23 13:45:00|36258.5|36258.5|36295.4|36295.4|36329.1|36329.1|36258.5|36258.5|0
1655992200000|2022-06-23 13:50:00|36312.6|36312.6|36313.3|36313.3|36338.4|36338.4|36285.7|36285.7|0
1655992500000|2022-06-23 13:55:00|36312.2|36312.2|36267.4|36267.4|36312.2|36312.2|36246|36246|0
1655992800000|2022-06-23 14:00:00|36252.77|36252.77|36210.5|36210.5|36278.55|36278.55|36200.11|36200.11|0
1655993100000|2022-06-23 14:05:00|36214.8|36214.8|36190.82|36190.82|36217.3|36217.3|36187.22|36187.22|0
1655993400000|2022-06-23 14:10:00|36199.41|36199.41|36199.41|36199.41|36226.99|36226.99|36187.22|36187.22|0
1655993700000|2022-06-23 14:15:00|36195.11|36195.11|36218.39|36218.39|36232.37|36232.37|36176.13|36176.13|0
1655994000000|2022-06-23 14:20:00|36220.19|36220.19|36272.14|36272.14|36280.02|36280.02|36211.59|36211.59|0
1655994300000|2022-06-23 14:25:00|36267.84|36267.84|36246.35|36246.35|36277.52|36277.52|36235.97|36235.97|0
1655994600000|2022-06-23 14:30:00|36250.7|36250.7|36274.6|36274.6|36278.2|36278.2|36242.1|36242.1|0
1655994900000|2022-06-23 14:35:00|36266|36266|36261|36261|36275.7|36275.7|36242.1|36242.1|0
1655995200000|2022-06-23 14:40:00|36262.8|36262.8|36332.7|36332.7|36350.9|36350.9|36262.8|36262.8|0
1655995500000|2022-06-23 14:45:00|36334.47|36334.47|36321.58|36321.58|36355.25|36355.25|36321.58|36321.58|0
1655995800000|2022-06-23 14:50:00|36306.9|36306.9|36296.51|36296.51|36328.38|36328.38|36290.41|36290.41|0
1655996100000|2022-06-23 14:55:00|36292.21|36292.21|36268.54|36268.54|36296.51|36296.51|36259.95|36259.95|0
1655996400000|2022-06-23 15:00:00|36264.25|36264.25|36252.06|36252.06|36277.14|36277.14|36252.06|36252.06|0
1655996700000|2022-06-23 15:05:00|36247.76|36247.76|36234.87|36234.87|36258.15|36258.15|36231.99|36231.99|0
1655997000000|2022-06-23 15:10:00|36239.17|36239.17|36260.65|36260.65|36269.25|36269.25|36230.58|36230.58|0
1655997300000|2022-06-23 15:15:00|36252.06|36252.06|36280.34|36280.34|36280.34|36280.34|36247.76|36247.76|0
1655997600000|2022-06-23 15:20:00|36282.14|36282.14|36220.19|36220.19|36286.44|36286.44|36220.19|36220.19|0
1655997900000|2022-06-23 15:25:00|36211.59|36211.59|36148.55|36148.55|36211.59|36211.59|36148.55|36148.55|0
1656054900000|2022-06-24 07:15:00|36062.94|36062.94|36004.19|36004.19|36094.81|36094.81|35982.71|35982.71|0
1656055200000|2022-06-24 07:20:00|36008.49|36008.49|36013.49|36013.49|36070.44|36070.44|36004.19|36004.19|0
1656055500000|2022-06-24 07:25:00|36017.79|36017.79|36012.08|36012.08|36042.16|36042.16|35989.51|35989.51|0
1656055800000|2022-06-24 07:30:00|36007.78|36007.78|35989.19|35989.19|36065.82|36065.82|35989.19|35989.19|0
1656056100000|2022-06-24 07:35:00|35984.89|35984.89|35979.5|35979.5|35997.78|35997.78|35976.3|35976.3|0
1656056400000|2022-06-24 07:40:00|35970.91|35970.91|36014.58|36014.58|36014.58|36014.58|35970.91|35970.91|0
1656056700000|2022-06-24 07:45:00|36024.97|36024.97|36069.73|36069.73|36071.53|36071.53|36024.97|36024.97|0
1656057000000|2022-06-24 07:50:00|36074.03|36074.03|36031.77|36031.77|36080.12|36080.12|36031.77|36031.77|0
1656057300000|2022-06-24 07:55:00|36010.28|36010.28|36065.44|36065.44|36077.62|36077.62|36010.28|36010.28|0
1656057600000|2022-06-24 08:00:00|36069.73|36069.73|36086.92|36086.92|36127.39|36127.39|36056.84|36056.84|0
1656057900000|2022-06-24 08:05:00|36099.81|36099.81|36056.07|36056.07|36099.81|36099.81|36049.27|36049.27|0
1656058200000|2022-06-24 08:10:00|36057.87|36057.87|36042.79|36042.79|36062.16|36062.16|36042.79|36042.79|0
1656058500000|2022-06-24 08:15:00|36047.09|36047.09|36122.32|36122.32|36122.32|36122.32|36047.09|36047.09|0
1656058800000|2022-06-24 08:20:00|36130.91|36130.91|36132.71|36132.71|36141.3|36141.3|36124.11|36124.11|0
1656059100000|2022-06-24 08:25:00|36136.3|36136.3|36245.2|36245.2|36245.2|36245.2|36132|36132|0
1656059400000|2022-06-24 08:30:00|36253.79|36253.79|36214.03|36214.03|36266.68|36266.68|36214.03|36214.03|0
1656059700000|2022-06-24 08:35:00|36218.32|36218.32|36196.14|36196.14|36221.92|36221.92|36187.54|36187.54|0
1656060000000|2022-06-24 08:40:00|36200.43|36200.43|36217.62|36217.62|36223.71|36223.71|36196.14|36196.14|0
1656060300000|2022-06-24 08:45:00|36219.42|36219.42|36233.4|36233.4|36263.47|36263.47|36210.82|36210.82|0
1656060600000|2022-06-24 08:50:00|36229.1|36229.1|36204.41|36204.41|36233.4|36233.4|36204.41|36204.41|0
1656060900000|2022-06-24 08:55:00|36206.21|36206.21|36188.31|36188.31|36211.59|36211.59|36177.93|36177.93|0
1656061200000|2022-06-24 09:00:00|36192.61|36192.61|36190.82|36190.82|36218.39|36218.39|36184.72|36184.72|0
1656061500000|2022-06-24 09:05:00|36195.11|36195.11|36209.8|36209.8|36215.89|36215.89|36190.82|36190.82|0
1656061800000|2022-06-24 09:10:00|36214.1|36214.1|36255.27|36255.27|36271.75|36271.75|36214.1|36214.1|0
1656062100000|2022-06-24 09:15:00|36257.06|36257.06|36288.94|36288.94|36299.33|36299.33|36257.06|36257.06|0
1656062400000|2022-06-24 09:20:00|36293.23|36293.23|36310.42|36310.42|36310.42|36310.42|36288.94|36288.94|0
1656062700000|2022-06-24 09:25:00|36314.72|36314.72|36301.83|36301.83|36324.4|36324.4|36301.83|36301.83|0
1656063000000|2022-06-24 09:30:00|36310.42|36310.42|36293.23|36293.23|36330.49|36330.49|36288.94|36288.94|0
1656063300000|2022-06-24 09:35:00|36288.94|36288.94|36280.34|36280.34|36293.23|36293.23|36280.34|36280.34|0
1656063600000|2022-06-24 09:40:00|36276.05|36276.05|36284.64|36284.64|36286.44|36286.44|36267.45|36267.45|0
1656063900000|2022-06-24 09:45:00|36286.44|36286.44|36369.16|36369.16|36382.05|36382.05|36286.44|36286.44|0
1656064200000|2022-06-24 09:50:00|36364.87|36364.87|36377.76|36377.76|36377.76|36377.76|36345.88|36345.88|0
1656064500000|2022-06-24 09:55:00|36364.87|36364.87|36389.94|36389.94|36394.94|36394.94|36351.98|36351.98|0
1656064800000|2022-06-24 10:00:00|36381.35|36381.35|36344.47|36344.47|36381.35|36381.35|36344.47|36344.47|0
1656065100000|2022-06-24 10:05:00|36348.77|36348.77|36329.08|36329.08|36353.07|36353.07|36324.79|36324.79|0
1656065400000|2022-06-24 10:10:00|36324.79|36324.79|36356.66|36356.66|36364.55|36364.55|36324.79|36324.79|0
1656065700000|2022-06-24 10:15:00|36358.46|36358.46|36354.16|36354.16|36371.35|36371.35|36354.16|36354.16|0
1656066000000|2022-06-24 10:20:00|36352.36|36352.36|36331.58|36331.58|36354.16|36354.16|36329.08|36329.08|0
1656066300000|2022-06-24 10:25:00|36335.88|36335.88|36311.9|36311.9|36335.88|36335.88|36311.9|36311.9|0
1656066600000|2022-06-24 10:30:00|36307.6|36307.6|36271.75|36271.75|36311.9|36311.9|36269.95|36269.95|0
1656066900000|2022-06-24 10:35:00|36280.34|36280.34|36271.04|36271.04|36286.44|36286.44|36264.95|36264.95|0
1656067200000|2022-06-24 10:40:00|36275.34|36275.34|36269.63|36269.63|36282.52|36282.52|36269.63|36269.63|0
1656067500000|2022-06-24 10:45:00|36273.93|36273.93|36297.92|36297.92|36297.92|36297.92|36263.54|36263.54|0
1656067800000|2022-06-24 10:50:00|36293.62|36293.62|36336.27|36336.27|36336.27|36336.27|36293.62|36293.62|0
1656068100000|2022-06-24 10:55:00|36340.56|36340.56|36317.99|36317.99|36350.95|36350.95|36311.9|36311.9|0
1656068400000|2022-06-24 11:00:00|36309.4|36309.4|36322.29|36322.29|36325.88|36325.88|36309.4|36309.4|0
1656068700000|2022-06-24 11:05:00|36313.69|36313.69|36300.8|36300.8|36322.29|36322.29|36300.8|36300.8|0
1656069000000|2022-06-24 11:10:00|36305.1|36305.1|36287.91|36287.91|36309.4|36309.4|36283.62|36283.62|0
1656069300000|2022-06-24 11:15:00|36289.71|36289.71|36268.93|36268.93|36294.01|36294.01|36268.93|36268.93|0
1656069600000|2022-06-24 11:20:00|36273.23|36273.23|36317.99|36317.99|36319.79|36319.79|36273.23|36273.23|0
1656069900000|2022-06-24 11:25:00|36322.29|36322.29|36367.05|36367.05|36367.05|36367.05|36322.29|36322.29|0
1656070200000|2022-06-24 11:30:00|36358.46|36358.46|36373.85|36373.85|36379.94|36379.94|36358.46|36358.46|0
1656070500000|2022-06-24 11:35:00|36375.64|36375.64|36333.38|36333.38|36375.64|36375.64|36333.38|36333.38|0
1656070800000|2022-06-24 11:40:00|36331.58|36331.58|36341.97|36341.97|36341.97|36341.97|36321.2|36321.2|0
1656071100000|2022-06-24 11:45:00|36343.77|36343.77|36343.77|36343.77|36348.07|36348.07|36337.68|36337.68|0
1656071400000|2022-06-24 11:50:00|36348.07|36348.07|36384.24|36384.24|36392.83|36392.83|36348.07|36348.07|0
1656071700000|2022-06-24 11:55:00|36382.44|36382.44|36392.83|36392.83|36392.83|36392.83|36382.44|36382.44|0
1656072000000|2022-06-24 12:00:00|36388.53|36388.53|36440.09|36440.09|36441.89|36441.89|36388.53|36388.53|0
1656072300000|2022-06-24 12:05:00|36435.8|36435.8|36392.83|36392.83|36435.8|36435.8|36392.83|36392.83|0
1656072600000|2022-06-24 12:10:00|36401.42|36401.42|36434|36434|36435.8|36435.8|36395.33|36395.33|0
1656072900000|2022-06-24 12:15:00|36435.8|36435.8|36454.78|36454.78|36479.86|36479.86|36435.8|36435.8|0
1656073200000|2022-06-24 12:20:00|36459.08|36459.08|36446.19|36446.19|36463.37|36463.37|36446.19|36446.19|0
1656073500000|2022-06-24 12:25:00|36441.89|36441.89|36439.39|36439.39|36441.89|36441.89|36429|36429|0
1656073800000|2022-06-24 12:30:00|36443.69|36443.69|36504.23|36504.23|36504.23|36504.23|36439.39|36439.39|0
1656074100000|2022-06-24 12:35:00|36499.93|36499.93|36485.24|36485.24|36499.93|36499.93|36485.24|36485.24|0
1656074400000|2022-06-24 12:40:00|36489.54|36489.54|36521.8|36521.8|36526.1|36526.1|36489.54|36489.54|0
1656074700000|2022-06-24 12:45:00|36527.19|36527.19|36413.29|36413.29|36528.98|36528.98|36413.29|36413.29|0
1656075000000|2022-06-24 12:50:00|36417.59|36417.59|36430.48|36430.48|36440.87|36440.87|36417.59|36417.59|0
1656075300000|2022-06-24 12:55:00|36434.77|36434.77|36462.35|36462.35|36462.35|36462.35|36430.48|36430.48|0
1656075600000|2022-06-24 13:00:00|36464.15|36464.15|36436.57|36436.57|36477.04|36477.04|36436.57|36436.57|0
1656075900000|2022-06-24 13:05:00|36434.77|36434.77|36475.24|36475.24|36475.24|36475.24|36428.68|36428.68|0
1656076200000|2022-06-24 13:10:00|36477.04|36477.04|36448.37|36448.37|36492.43|36492.43|36448.37|36448.37|0
1656076500000|2022-06-24 13:15:00|36435.48|36435.48|36445.87|36445.87|36452.67|36452.67|36433.68|36433.68|0
1656076800000|2022-06-24 13:20:00|36450.17|36450.17|36445.87|36445.87|36456.26|36456.26|36432.98|36432.98|0
1656077100000|2022-06-24 13:25:00|36437.28|36437.28|36450.17|36450.17|36454.46|36454.46|36392.51|36392.51|0
1656077400000|2022-06-24 13:30:00|36445.87|36445.87|36432.59|36432.59|36501.73|36501.73|36426.5|36426.5|0
1656077700000|2022-06-24 13:35:00|36436.89|36436.89|36381.03|36381.03|36459.46|36459.46|36381.03|36381.03|0
1656078000000|2022-06-24 13:40:00|36385.33|36385.33|36406.81|36406.81|36434.39|36434.39|36384.24|36384.24|0
1656078300000|2022-06-24 13:45:00|36411.11|36411.11|36475.95|36475.95|36475.95|36475.95|36392.13|36392.13|0
1656078600000|2022-06-24 13:50:00|36471.65|36471.65|36512.12|36512.12|36512.12|36512.12|36444.07|36444.07|0
1656078900000|2022-06-24 13:55:00|36520.71|36520.71|36570.86|36570.86|36583.75|36583.75|36516.41|36516.41|0
1656079200000|2022-06-24 14:00:00|36576.95|36576.95|36628.9|36628.9|36661.86|36661.86|36553.67|36553.67|0
1656079500000|2022-06-24 14:05:00|36633.2|36633.2|36655.39|36655.39|36655.39|36655.39|36619.22|36619.22|0
1656079800000|2022-06-24 14:10:00|36651.79|36651.79|36688.35|36688.35|36696.94|36696.94|36648.59|36648.59|0
1656080100000|2022-06-24 14:15:00|36684.05|36684.05|36729.91|36729.91|36729.91|36729.91|36675.46|36675.46|0
1656080400000|2022-06-24 14:20:00|36731.7|36731.7|36768.58|36768.58|36772.87|36772.87|36731.7|36731.7|0
1656080700000|2022-06-24 14:25:00|36764.28|36764.28|36771.47|36771.47|36789.36|36789.36|36756.78|36756.78|0
1656081000000|2022-06-24 14:30:00|36775.76|36775.76|36771.85|36771.85|36775.76|36775.76|36713.43|36713.43|0
1656081300000|2022-06-24 14:35:00|36776.15|36776.15|36795.84|36795.84|36806.61|36806.61|36757.17|36757.17|0
1656081600000|2022-06-24 14:40:00|36787.24|36787.24|36853.17|36853.17|36867.86|36867.86|36778.65|36778.65|0
1656081900000|2022-06-24 14:45:00|36857.47|36857.47|36827.71|36827.71|36872.86|36872.86|36823.41|36823.41|0
1656082200000|2022-06-24 14:50:00|36832.01|36832.01|36844.19|36844.19|36874.27|36874.27|36819.12|36819.12|0
1656082500000|2022-06-24 14:55:00|36839.89|36839.89|36875.36|36875.36|36883.95|36883.95|36835.6|36835.6|0
1656082800000|2022-06-24 15:00:00|36879.66|36879.66|36901.14|36901.14|36913.33|36913.33|36871.06|36871.06|0
1656083100000|2022-06-24 15:05:00|36902.94|36902.94|36839.89|36839.89|36902.94|36902.94|36834.89|36834.89|0
1656083400000|2022-06-24 15:10:00|36844.19|36844.19|36871.77|36871.77|36871.77|36871.77|36838.1|36838.1|0
1656083700000|2022-06-24 15:15:00|36876.06|36876.06|36926.22|36926.22|36930.51|36930.51|36876.06|36876.06|0
1656084000000|2022-06-24 15:20:00|36928.01|36928.01|36942.7|36942.7|36961.68|36961.68|36928.01|36928.01|0
1656084300000|2022-06-24 15:25:00|36946.99|36946.99|36974.57|36974.57|36984.96|36984.96|36946.99|36946.99|0
1656314100000|2022-06-27 07:15:00|37009.26|37009.26|37020.36|37020.36|37033.25|37033.25|36981.69|36981.69|0
1656314400000|2022-06-27 07:20:00|37028.95|37028.95|37055.12|37055.12|37082.69|37082.69|37024.65|37024.65|0
1656314700000|2022-06-27 07:25:00|37050.82|37050.82|37060.12|37060.12|37072.3|37072.3|37050.82|37050.82|0
1656315000000|2022-06-27 07:30:00|37055.82|37055.82|37098.4|37098.4|37108.79|37108.79|37034.66|37034.66|0
1656315300000|2022-06-27 07:35:00|37092.31|37092.31|37066.53|37066.53|37104.5|37104.5|37045.75|37045.75|0
1656315600000|2022-06-27 07:40:00|37088.01|37088.01|37122.39|37122.39|37149.96|37149.96|37083.72|37083.72|0
1656315900000|2022-06-27 07:45:00|37126.68|37126.68|37148.17|37148.17|37165.36|37165.36|37109.11|37109.11|0
1656316200000|2022-06-27 07:50:00|37146.37|37146.37|37123.09|37123.09|37152.47|37152.47|37117|37117|0
1656316500000|2022-06-27 07:55:00|37131.69|37131.69|37120.59|37120.59|37133.48|37133.48|37114.5|37114.5|0
1656316800000|2022-06-27 08:00:00|37124.89|37124.89|37186.84|37186.84|37186.84|37186.84|37121.3|37121.3|0
1656317100000|2022-06-27 08:05:00|37178.25|37178.25|37165.36|37165.36|37205.82|37205.82|37163.56|37163.56|0
1656317400000|2022-06-27 08:10:00|37178.25|37178.25|37217.3|37217.3|37231.99|37231.99|37178.25|37178.25|0
1656317700000|2022-06-27 08:15:00|37215.51|37215.51|37236.29|37236.29|37236.29|37236.29|37206.91|37206.91|0
1656318000000|2022-06-27 08:20:00|37238.08|37238.08|37225.9|37225.9|37239.88|37239.88|37225.19|37225.19|0
1656318300000|2022-06-27 08:25:00|37227.69|37227.69|37280.73|37280.73|37289.32|37289.32|37213.01|37213.01|0
1656318600000|2022-06-27 08:30:00|37276.43|37276.43|37312.67|37312.67|37328.06|37328.06|37259.25|37259.25|0
1656318900000|2022-06-27 08:35:00|37321.26|37321.26|37306.58|37306.58|37324.86|37324.86|37275.8|37275.8|0
1656319200000|2022-06-27 08:40:00|37272.2|37272.2|37274|37274|37280.8|37280.8|37244.63|37244.63|0
1656319500000|2022-06-27 08:45:00|37277.59|37277.59|37296.58|37296.58|37315.56|37315.56|37277.59|37277.59|0
1656319800000|2022-06-27 08:50:00|37298.37|37298.37|37297.28|37297.28|37317.35|37317.35|37288.69|37288.69|0
1656320100000|2022-06-27 08:55:00|37275.8|37275.8|37283.69|37283.69|37299.08|37299.08|37254.31|37254.31|0
1656320400000|2022-06-27 09:00:00|37279.39|37279.39|37256.11|37256.11|37300.87|37300.87|37256.11|37256.11|0
1656320700000|2022-06-27 09:05:00|37260.41|37260.41|37218.46|37218.46|37264.7|37264.7|37209.87|37209.87|0
1656321000000|2022-06-27 09:10:00|37222.76|37222.76|37233.85|37233.85|37256.43|37256.43|37222.76|37222.76|0
1656321300000|2022-06-27 09:15:00|37246.74|37246.74|37243.54|37243.54|37273.61|37273.61|37243.54|37243.54|0
1656321600000|2022-06-27 09:20:00|37239.95|37239.95|37229.56|37229.56|37260.72|37260.72|37229.56|37229.56|0
1656321900000|2022-06-27 09:25:00|37233.85|37233.85|37204.48|37204.48|37238.15|37238.15|37200.18|37200.18|0
1656322200000|2022-06-27 09:30:00|37200.89|37200.89|37195.18|37195.18|37223.46|37223.46|37195.18|37195.18|0
1656322500000|2022-06-27 09:35:00|37193.39|37193.39|37174.4|37174.4|37197.68|37197.68|37174.4|37174.4|0
1656322800000|2022-06-27 09:40:00|37178.7|37178.7|37199.09|37199.09|37199.09|37199.09|37167.22|37167.22|0
1656323100000|2022-06-27 09:45:00|37202.68|37202.68|37194.09|37194.09|37202.68|37202.68|37175.11|37175.11|0
1656323400000|2022-06-27 09:50:00|37185.5|37185.5|37153.62|37153.62|37189.79|37189.79|37153.62|37153.62|0
1656323700000|2022-06-27 09:55:00|37151.83|37151.83|37135.35|37135.35|37169.02|37169.02|37135.35|37135.35|0
1656324000000|2022-06-27 10:00:00|37148.24|37148.24|37104.18|37104.18|37148.24|37148.24|37095.58|37095.58|0
1656324300000|2022-06-27 10:05:00|37100.59|37100.59|37098.79|37098.79|37104.88|37104.88|37079.1|37079.1|0
1656324600000|2022-06-27 10:10:00|37090.2|37090.2|37052.23|37052.23|37090.2|37090.2|37052.23|37052.23|0
1656324900000|2022-06-27 10:15:00|37050.43|37050.43|37062.62|37062.62|37062.62|37062.62|37037.54|37037.54|0
1656325200000|2022-06-27 10:20:00|37071.21|37071.21|37037.54|37037.54|37071.21|37071.21|37018.56|37018.56|0
1656325500000|2022-06-27 10:25:00|37041.84|37041.84|36982.39|36982.39|37041.84|37041.84|36982.39|36982.39|0
1656325800000|2022-06-27 10:30:00|36973.8|36973.8|36973.8|36973.8|36986.69|36986.69|36965.2|36965.2|0
1656326100000|2022-06-27 10:35:00|36972|36972|36978.8|36978.8|36995.99|36995.99|36970.21|36970.21|0
1656326400000|2022-06-27 10:40:00|36974.5|36974.5|36926.47|36926.47|36974.5|36974.5|36926.47|36926.47|0
1656326700000|2022-06-27 10:45:00|36930.06|36930.06|36870.61|36870.61|36931.85|36931.85|36862.02|36862.02|0
1656327000000|2022-06-27 10:50:00|36866.31|36866.31|36884.91|36884.91|36884.91|36884.91|36854.83|36854.83|0
1656327300000|2022-06-27 10:55:00|36883.11|36883.11|36922.17|36922.17|36922.17|36922.17|36879.52|36879.52|0
1656327600000|2022-06-27 11:00:00|36913.58|36913.58|36858.42|36858.42|36917.87|36917.87|36858.42|36858.42|0
1656327900000|2022-06-27 11:05:00|36854.13|36854.13|36819.75|36819.75|36854.13|36854.13|36815.46|36815.46|0
1656328200000|2022-06-27 11:10:00|36817.96|36817.96|36817.96|36817.96|36835.14|36835.14|36809.36|36809.36|0
1656328500000|2022-06-27 11:15:00|36825.85|36825.85|36836.94|36836.94|36844.83|36844.83|36825.85|36825.85|0
1656328800000|2022-06-27 11:20:00|36832.64|36832.64|36904.98|36904.98|36906.78|36906.78|36817.96|36817.96|0
1656329100000|2022-06-27 11:25:00|36896.39|36896.39|36841.94|36841.94|36898.18|36898.18|36841.94|36841.94|0
1656329400000|2022-06-27 11:30:00|36833.35|36833.35|36760.94|36760.94|36833.35|36833.35|36760.94|36760.94|0
1656329700000|2022-06-27 11:35:00|36762.74|36762.74|36807.18|36807.18|36811.48|36811.48|36762.74|36762.74|0
1656330000000|2022-06-27 11:40:00|36808.98|36808.98|36815.77|36815.77|36839.05|36839.05|36807.18|36807.18|0
1656330300000|2022-06-27 11:45:00|36812.18|36812.18|36796.79|36796.79|36812.18|36812.18|36795|36795|0
1656330600000|2022-06-27 11:50:00|36795|36795|36769.92|36769.92|36809.68|36809.68|36769.92|36769.92|0
1656330900000|2022-06-27 11:55:00|36771.72|36771.72|36759.92|36759.92|36773.51|36773.51|36752.73|36752.73|0
1656331200000|2022-06-27 12:00:00|36764.21|36764.21|36789.99|36789.99|36796.09|36796.09|36759.92|36759.92|0
1656331500000|2022-06-27 12:05:00|36791.79|36791.79|36795.38|36795.38|36821.16|36821.16|36782.49|36782.49|0
1656331800000|2022-06-27 12:10:00|36797.18|36797.18|36795.38|36795.38|36799.68|36799.68|36784.99|36784.99|0
1656332100000|2022-06-27 12:15:00|36786.79|36786.79|36829.76|36829.76|36834.05|36834.05|36784.99|36784.99|0
1656332400000|2022-06-27 12:20:00|36838.35|36838.35|36846.94|36846.94|36846.94|36846.94|36838.35|36838.35|0
1656332700000|2022-06-27 12:25:00|36855.54|36855.54|36780.7|36780.7|36855.54|36855.54|36780.7|36780.7|0
1656333000000|2022-06-27 12:30:00|36774.6|36774.6|36712.27|36712.27|36774.6|36774.6|36712.27|36712.27|0
1656333300000|2022-06-27 12:35:00|36716.56|36716.56|36784.61|36784.61|36784.61|36784.61|36714.77|36714.77|0
1656333600000|2022-06-27 12:40:00|36788.9|36788.9|36845.85|36845.85|36858.74|36858.74|36784.61|36784.61|0
1656333900000|2022-06-27 12:45:00|36841.55|36841.55|36830.78|36830.78|36864.83|36864.83|36830.78|36830.78|0
1656334200000|2022-06-27 12:50:00|36835.08|36835.08|36841.17|36841.17|36847.26|36847.26|36826.48|36826.48|0
1656334500000|2022-06-27 12:55:00|36836.87|36836.87|36841.17|36841.17|36851.56|36851.56|36823.98|36823.98|0
1656334800000|2022-06-27 13:00:00|36845.46|36845.46|36858.04|36858.04|36870.93|36870.93|36845.46|36845.46|0
1656335100000|2022-06-27 13:05:00|36862.33|36862.33|36872.72|36872.72|36872.72|36872.72|36858.04|36858.04|0
1656335400000|2022-06-27 13:10:00|36868.43|36868.43|36901|36901|36902.8|36902.8|36862.33|36862.33|0
1656335700000|2022-06-27 13:15:00|36905.3|36905.3|36918.19|36918.19|36932.88|36932.88|36901|36901|0
1656336000000|2022-06-27 13:20:00|36913.89|36913.89|36899.21|36899.21|36926.78|36926.78|36899.21|36899.21|0
1656336300000|2022-06-27 13:25:00|36897.41|36897.41|36934.99|36934.99|36934.99|36934.99|36881.63|36881.63|0
1656336600000|2022-06-27 13:30:00|36933.2|36933.2|36965.77|36965.77|37001.24|37001.24|36916.71|36916.71|0
1656336900000|2022-06-27 13:35:00|36970.07|36970.07|37092.56|37092.56|37105.45|37105.45|36970.07|36970.07|0
1656337200000|2022-06-27 13:40:00|37088.26|37088.26|37226.92|37226.92|37239.81|37239.81|37079.67|37079.67|0
1656337500000|2022-06-27 13:45:00|37218.33|37218.33|37204.03|37204.03|37239.1|37239.1|37179.66|37179.66|0
1656337800000|2022-06-27 13:50:00|37199.73|37199.73|37218.71|37218.71|37237.69|37237.69|37199.73|37199.73|0
1656338100000|2022-06-27 13:55:00|37210.12|37210.12|37117|37117|37210.12|37210.12|37112.7|37112.7|0
1656338400000|2022-06-27 14:00:00|37112.7|37112.7|37168.24|37168.24|37168.24|37168.24|37112.7|37112.7|0
1656338700000|2022-06-27 14:05:00|37163.95|37163.95|37188.32|37188.32|37198.71|37198.71|37159.65|37159.65|0
1656339000000|2022-06-27 14:10:00|37184.02|37184.02|37203|37203|37209.8|37209.8|37158.94|37158.94|0
1656339300000|2022-06-27 14:15:00|37207.3|37207.3|37314.79|37314.79|37320.88|37320.88|37198.71|37198.71|0
1656339600000|2022-06-27 14:20:00|37310.49|37310.49|37349.16|37349.16|37361.34|37361.34|37310.49|37310.49|0
1656339900000|2022-06-27 14:25:00|37344.86|37344.86|37309.4|37309.4|37344.86|37344.86|37291.12|37291.12|0
1656340200000|2022-06-27 14:30:00|37313.69|37313.69|37290.41|37290.41|37325.88|37325.88|37290.41|37290.41|0
1656340500000|2022-06-27 14:35:00|37294.71|37294.71|37304.4|37304.4|37322.67|37322.67|37273.23|37273.23|0
1656340800000|2022-06-27 14:40:00|37308.69|37308.69|37338.77|37338.77|37347.36|37347.36|37308.69|37308.69|0
1656341100000|2022-06-27 14:45:00|37334.47|37334.47|37352.37|37352.37|37356.66|37356.66|37312.6|37312.6|0
1656341400000|2022-06-27 14:50:00|37348.07|37348.07|37357.75|37357.75|37366.35|37366.35|37343.77|37343.77|0
1656341700000|2022-06-27 14:55:00|37362.05|37362.05|37325.88|37325.88|37366.35|37366.35|37325.88|37325.88|0
1656342000000|2022-06-27 15:00:00|37324.08|37324.08|37261.75|37261.75|37325.88|37325.88|37261.75|37261.75|0
1656342300000|2022-06-27 15:05:00|37253.15|37253.15|37250.27|37250.27|37258.16|37258.16|37239.17|37239.17|0
1656342600000|2022-06-27 15:10:00|37245.97|37245.97|37283.94|37283.94|37318.31|37318.31|37241.67|37241.67|0
1656342900000|2022-06-27 15:15:00|37288.23|37288.23|37295.03|37295.03|37333|37333|37288.23|37288.23|0
1656343200000|2022-06-27 15:20:00|37299.33|37299.33|37340.88|37340.88|37340.88|37340.88|37295.03|37295.03|0
1656343500000|2022-06-27 15:25:00|37336.59|37336.59|37353.77|37353.77|37384.94|37384.94|37334.09|37334.09|0
1656400500000|2022-06-28 07:15:00|37436.89|37436.89|37500.64|37500.64|37500.64|37500.64|37410.02|37410.02|0
1656400800000|2022-06-28 07:20:00|37509.23|37509.23|37492.04|37492.04|37519.62|37519.62|37473.76|37473.76|0
1656401100000|2022-06-28 07:25:00|37496.34|37496.34|37519.62|37519.62|37522.12|37522.12|37481.65|37481.65|0
1656401400000|2022-06-28 07:30:00|37528.21|37528.21|37593.05|37593.05|37593.05|37593.05|37516.03|37516.03|0
1656401700000|2022-06-28 07:35:00|37610.24|37610.24|37666.48|37666.48|37685.46|37685.46|37610.24|37610.24|0
1656402000000|2022-06-28 07:40:00|37662.18|37662.18|37754.28|37754.28|37763.58|37763.58|37657.89|37657.89|0
1656402300000|2022-06-28 07:45:00|37747.1|37747.1|37634.99|37634.99|37747.1|37747.1|37604.92|37604.92|0
1656402600000|2022-06-28 07:50:00|37636.79|37636.79|37631.08|37631.08|37666.16|37666.16|37599.92|37599.92|0
1656402900000|2022-06-28 07:55:00|37632.88|37632.88|37642.18|37642.18|37661.87|37661.87|37624.29|37624.29|0
1656403200000|2022-06-28 08:00:00|37659.37|37659.37|37616.4|37616.4|37664.75|37664.75|37596.32|37596.32|0
1656403500000|2022-06-28 08:05:00|37620.69|37620.69|37626.79|37626.79|37647.57|37647.57|37603.51|37603.51|0
1656403800000|2022-06-28 08:10:00|37622.49|37622.49|37618.19|37618.19|37645.07|37645.07|37602.8|37602.8|0
1656404100000|2022-06-28 08:15:00|37622.49|37622.49|37645.45|37645.45|37645.45|37645.45|37613.19|37613.19|0
1656404400000|2022-06-28 08:20:00|37641.86|37641.86|37619.67|37619.67|37645.45|37645.45|37595.3|37595.3|0
1656404700000|2022-06-28 08:25:00|37615.37|37615.37|37630.06|37630.06|37643.66|37643.66|37603.19|37603.19|0
1656405000000|2022-06-28 08:30:00|37631.86|37631.86|37612.17|37612.17|37631.86|37631.86|37606.08|37606.08|0
1656405300000|2022-06-28 08:35:00|37610.37|37610.37|37580.3|37580.3|37625.06|37625.06|37580.3|37580.3|0
1656405600000|2022-06-28 08:40:00|37576|37576|37548.42|37548.42|37576|37576|37548.42|37548.42|0
1656405900000|2022-06-28 08:45:00|37574.2|37574.2|37595.69|37595.69|37595.69|37595.69|37570.61|37570.61|0
1656406200000|2022-06-28 08:50:00|37604.28|37604.28|37625.06|37625.06|37625.06|37625.06|37595.69|37595.69|0
1656406500000|2022-06-28 08:55:00|37628.65|37628.65|37635.45|37635.45|37658.73|37658.73|37609.67|37609.67|0
1656406800000|2022-06-28 09:00:00|37633.65|37633.65|37668.03|37668.03|37671.62|37671.62|37623.26|37623.26|0
1656407100000|2022-06-28 09:05:00|37659.43|37659.43|37723.18|37723.18|37727.48|37727.48|37659.43|37659.43|0
1656407400000|2022-06-28 09:10:00|37710.29|37710.29|37751.85|37751.85|37756.14|37756.14|37705.99|37705.99|0
1656407700000|2022-06-28 09:15:00|37738.96|37738.96|37723.18|37723.18|37738.96|37738.96|37692.4|37692.4|0
1656408000000|2022-06-28 09:20:00|37714.59|37714.59|37704.9|37704.9|37714.59|37714.59|37700.6|37700.6|0
1656408300000|2022-06-28 09:25:00|37709.2|37709.2|37664.43|37664.43|37709.2|37709.2|37664.43|37664.43|0
1656408600000|2022-06-28 09:30:00|37651.54|37651.54|37684.12|37684.12|37708.49|37708.49|37638.65|37638.65|0
1656408900000|2022-06-28 09:35:00|37701.31|37701.31|37734.98|37734.98|37734.98|37734.98|37680.53|37680.53|0
1656409200000|2022-06-28 09:40:00|37736.77|37736.77|37737.16|37737.16|37742.16|37742.16|37717.09|37717.09|0
1656409500000|2022-06-28 09:45:00|37750.05|37750.05|37740.75|37740.75|37754.35|37754.35|37738.57|37738.57|0
1656409800000|2022-06-28 09:50:00|37736.46|37736.46|37820.66|37820.66|37824.25|37824.25|37736.46|37736.46|0
1656410100000|2022-06-28 09:55:00|37818.87|37818.87|37813.86|37813.86|37833.55|37833.55|37808.48|37808.48|0
1656410400000|2022-06-28 10:00:00|37818.16|37818.16|37827.85|37827.85|37828.55|37828.55|37818.16|37818.16|0
1656410700000|2022-06-28 10:05:00|37829.64|37829.64|37834.33|37834.33|37844.71|37844.71|37821.05|37821.05|0
1656411000000|2022-06-28 10:10:00|37832.53|37832.53|37790.27|37790.27|37832.53|37832.53|37786.67|37786.67|0
1656411300000|2022-06-28 10:15:00|37792.06|37792.06|37766.99|37766.99|37792.77|37792.77|37766.99|37766.99|0
1656411600000|2022-06-28 10:20:00|37765.19|37765.19|37779.88|37779.88|37796.36|37796.36|37763.4|37763.4|0
1656411900000|2022-06-28 10:25:00|37784.17|37784.17|37777.7|37777.7|37800.66|37800.66|37764.8|37764.8|0
1656412200000|2022-06-28 10:30:00|37773.4|37773.4|37850.03|37850.03|37850.03|37850.03|37773.4|37773.4|0
1656412500000|2022-06-28 10:35:00|37853.63|37853.63|37826.76|37826.76|37864.02|37864.02|37818.16|37818.16|0
1656412800000|2022-06-28 10:40:00|37831.05|37831.05|37802.77|37802.77|37841.44|37841.44|37800.97|37800.97|0
1656413100000|2022-06-28 10:45:00|37800.97|37800.97|37786.29|37786.29|37805.27|37805.27|37777.7|37777.7|0
1656413400000|2022-06-28 10:50:00|37781.99|37781.99|37818.16|37818.16|37820.66|37820.66|37781.99|37781.99|0
1656413700000|2022-06-28 10:55:00|37813.86|37813.86|37858.31|37858.31|37858.31|37858.31|37813.86|37813.86|0
1656414000000|2022-06-28 11:00:00|37861.9|37861.9|37819.96|37819.96|37866.2|37866.2|37788.79|37788.79|0
1656414300000|2022-06-28 11:05:00|37824.25|37824.25|37824.25|37824.25|37837.14|37837.14|37824.25|37824.25|0
1656414600000|2022-06-28 11:10:00|37828.55|37828.55|37861.13|37861.13|37861.13|37861.13|37826.76|37826.76|0
1656414900000|2022-06-28 11:15:00|37865.43|37865.43|37842.15|37842.15|37869.02|37869.02|37839.65|37839.65|0
1656415200000|2022-06-28 11:20:00|37845.74|37845.74|37852.54|37852.54|37852.54|37852.54|37842.15|37842.15|0
1656415500000|2022-06-28 11:25:00|37848.24|37848.24|37864.72|37864.72|37870.81|37870.81|37842.15|37842.15|0
1656415800000|2022-06-28 11:30:00|37873.31|37873.31|37849.33|37849.33|37875.11|37875.11|37836.44|37836.44|0
1656416100000|2022-06-28 11:35:00|37845.03|37845.03|37840.35|37840.35|37849.33|37849.33|37826.76|37826.76|0
1656416400000|2022-06-28 11:40:00|37836.05|37836.05|37867.93|37867.93|37867.93|37867.93|37832.46|37832.46|0
1656416700000|2022-06-28 11:45:00|37863.63|37863.63|37861.83|37861.83|37874.72|37874.72|37849.65|37849.65|0
1656417000000|2022-06-28 11:50:00|37866.13|37866.13|37828.87|37828.87|37870.43|37870.43|37827.46|37827.46|0
1656417300000|2022-06-28 11:55:00|37830.67|37830.67|37826.37|37826.37|37852.15|37852.15|37822.07|37822.07|0
1656417600000|2022-06-28 12:00:00|37839.26|37839.26|37843.56|37843.56|37843.56|37843.56|37828.87|37828.87|0
1656417900000|2022-06-28 12:05:00|37834.96|37834.96|37831.37|37831.37|37846.06|37846.06|37830.67|37830.67|0
1656418200000|2022-06-28 12:10:00|37839.96|37839.96|37814.89|37814.89|37845.35|37845.35|37802|37802|0
1656418500000|2022-06-28 12:15:00|37810.59|37810.59|37799.5|37799.5|37828.87|37828.87|37799.5|37799.5|0
1656418800000|2022-06-28 12:20:00|37790.9|37790.9|37778.01|37778.01|37790.9|37790.9|37773.72|37773.72|0
1656419100000|2022-06-28 12:25:00|37773.72|37773.72|37770.12|37770.12|37792.7|37792.7|37769.42|37769.42|0
1656419400000|2022-06-28 12:30:00|37778.72|37778.72|37794.11|37794.11|37806.29|37806.29|37778.72|37778.72|0
1656419700000|2022-06-28 12:35:00|37807|37807|37799.82|37799.82|37821.69|37821.69|37799.82|37799.82|0
1656420000000|2022-06-28 12:40:00|37801.61|37801.61|37812|37812|37826.69|37826.69|37801.61|37801.61|0
1656420300000|2022-06-28 12:45:00|37813.8|37813.8|37745.37|37745.37|37818.09|37818.09|37745.37|37745.37|0
1656420600000|2022-06-28 12:50:00|37741.07|37741.07|37771.15|37771.15|37771.15|37771.15|37741.07|37741.07|0
1656420900000|2022-06-28 12:55:00|37779.74|37779.74|37767.94|37767.94|37785.83|37785.83|37758.26|37758.26|0
1656421200000|2022-06-28 13:00:00|37766.15|37766.15|37729.27|37729.27|37767.94|37767.94|37729.27|37729.27|0
1656421500000|2022-06-28 13:05:00|37724.98|37724.98|37702.4|37702.4|37733.57|37733.57|37702.4|37702.4|0
1656421800000|2022-06-28 13:10:00|37710.99|37710.99|37740.37|37740.37|37740.37|37740.37|37706.7|37706.7|0
1656422100000|2022-06-28 13:15:00|37736.77|37736.77|37733.18|37733.18|37736.77|37736.77|37676.23|37676.23|0
1656422400000|2022-06-28 13:20:00|37737.48|37737.48|37682.33|37682.33|37739.28|37739.28|37669.44|37669.44|0
1656422700000|2022-06-28 13:25:00|37686.62|37686.62|37796.93|37796.93|37796.93|37796.93|37686.62|37686.62|0
1656423000000|2022-06-28 13:30:00|37784.04|37784.04|37859.27|37859.27|37872.16|37872.16|37749.66|37749.66|0
1656423300000|2022-06-28 13:35:00|37876.45|37876.45|37897.23|37897.23|37918.01|37918.01|37856.76|37856.76|0
1656423600000|2022-06-28 13:40:00|37888.64|37888.64|37824.89|37824.89|37899.03|37899.03|37824.89|37824.89|0
1656423900000|2022-06-28 13:45:00|37833.48|37833.48|37909.42|37909.42|37928.4|37928.4|37833.48|37833.48|0
1656424200000|2022-06-28 13:50:00|37900.82|37900.82|37971.37|37971.37|37971.37|37971.37|37875.75|37875.75|0
1656424500000|2022-06-28 13:55:00|37979.96|37979.96|37937.7|37937.7|37988.55|37988.55|37937.7|37937.7|0
1656424800000|2022-06-28 14:00:00|37920.51|37920.51|37922.31|37922.31|37941.99|37941.99|37892.23|37892.23|0
1656425100000|2022-06-28 14:05:00|37926.6|37926.6|37934.17|37934.17|37935.97|37935.97|37897.62|37897.62|0
1656425400000|2022-06-28 14:10:00|37929.88|37929.88|37935.97|37935.97|37948.15|37948.15|37895.5|37895.5|0
1656425700000|2022-06-28 14:15:00|37934.17|37934.17|37964.25|37964.25|37964.25|37964.25|37912.3|37912.3|0
1656426000000|2022-06-28 14:20:00|37968.55|37968.55|37990.42|37990.42|37999.72|37999.72|37959.95|37959.95|0
1656426300000|2022-06-28 14:25:00|37994.71|37994.71|38012.61|38012.61|38024.79|38024.79|37987.53|37987.53|0
1656426600000|2022-06-28 14:30:00|38008.31|38008.31|37938.79|37938.79|38008.31|38008.31|37938.79|37938.79|0
1656426900000|2022-06-28 14:35:00|37943.09|37943.09|37906.92|37906.92|37943.09|37943.09|37894.03|37894.03|0
1656427200000|2022-06-28 14:40:00|37911.21|37911.21|37928.4|37928.4|37934.49|37934.49|37911.21|37911.21|0
1656427500000|2022-06-28 14:45:00|37924.1|37924.1|37865.36|37865.36|37924.1|37924.1|37865.36|37865.36|0
1656427800000|2022-06-28 14:50:00|37873.95|37873.95|37903.32|37903.32|37906.92|37906.92|37865.36|37865.36|0
1656428100000|2022-06-28 14:55:00|37907.62|37907.62|37895.82|37895.82|37913.01|37913.01|37895.82|37895.82|0
1656428400000|2022-06-28 15:00:00|37904.41|37904.41|37861.06|37861.06|37921.6|37921.6|37854.97|37854.97|0
1656428700000|2022-06-28 15:05:00|37869.65|37869.65|37854.97|37854.97|37873.95|37873.95|37854.97|37854.97|0
1656429000000|2022-06-28 15:10:00|37867.86|37867.86|37867.15|37867.15|37900.82|37900.82|37862.86|37862.86|0
1656429300000|2022-06-28 15:15:00|37871.45|37871.45|37880.04|37880.04|37880.04|37880.04|37846.37|37846.37|0
1656429600000|2022-06-28 15:20:00|37884.34|37884.34|37858.56|37858.56|37884.34|37884.34|37858.56|37858.56|0
1656429900000|2022-06-28 15:25:00|37860.36|37860.36|37854.26|37854.26|37875.75|37875.75|37851.76|37851.76|0
1656486900000|2022-06-29 07:15:00|37891.14|37891.14|37900.82|37900.82|37941.29|37941.29|37889.73|37889.73|0
1656487200000|2022-06-29 07:20:00|37897.23|37897.23|37905.12|37905.12|37941.68|37941.68|37883.25|37883.25|0
1656487500000|2022-06-29 07:25:00|37900.82|37900.82|37896.91|37896.91|37905.12|37905.12|37875.04|37875.04|0
1656487800000|2022-06-29 07:30:00|37895.12|37895.12|37929.1|37929.1|37937.7|37937.7|37873.95|37873.95|0
1656488100000|2022-06-29 07:35:00|37924.81|37924.81|37980.35|37980.35|37980.35|37980.35|37911.21|37911.21|0
1656488400000|2022-06-29 07:40:00|37976.05|37976.05|37809.11|37809.11|37976.05|37976.05|37809.11|37809.11|0
1656488700000|2022-06-29 07:45:00|37814.5|37814.5|37823.48|37823.48|37848.17|37848.17|37794.81|37794.81|0
1656489000000|2022-06-29 07:50:00|37827.07|37827.07|37798.41|37798.41|37844.26|37844.26|37794.11|37794.11|0
1656489300000|2022-06-29 07:55:00|37815.59|37815.59|37768.33|37768.33|37815.59|37815.59|37751.14|37751.14|0
1656489600000|2022-06-29 08:00:00|37766.53|37766.53|37720.68|37720.68|37778.01|37778.01|37716.38|37716.38|0
1656489900000|2022-06-29 08:05:00|37715.29|37715.29|37759.35|37759.35|37759.35|37759.35|37675.53|37675.53|0
1656490200000|2022-06-29 08:10:00|37755.05|37755.05|37684.12|37684.12|37755.05|37755.05|37680.53|37680.53|0
1656490500000|2022-06-29 08:15:00|37692.72|37692.72|37630.38|37630.38|37694.51|37694.51|37630.38|37630.38|0
1656490800000|2022-06-29 08:20:00|37621.79|37621.79|37616.78|37616.78|37625.38|37625.38|37602.1|37602.1|0
1656491100000|2022-06-29 08:25:00|37613.19|37613.19|37640.45|37640.45|37660.14|37660.14|37613.19|37613.19|0
1656491400000|2022-06-29 08:30:00|37642.25|37642.25|37640.45|37640.45|37655.14|37655.14|37636.15|37636.15|0
1656491700000|2022-06-29 08:35:00|37638.65|37638.65|37653.34|37653.34|37663.73|37663.73|37630.06|37630.06|0
1656492000000|2022-06-29 08:40:00|37670.53|37670.53|37693.81|37693.81|37702.4|37702.4|37670.53|37670.53|0
1656492300000|2022-06-29 08:45:00|37698.1|37698.1|37729.27|37729.27|37745.37|37745.37|37698.1|37698.1|0
1656492600000|2022-06-29 08:50:00|37733.57|37733.57|37722.47|37722.47|37751.85|37751.85|37722.47|37722.47|0
1656492900000|2022-06-29 08:55:00|37720.68|37720.68|37734.66|37734.66|37751.85|37751.85|37712.08|37712.08|0
1656493200000|2022-06-29 09:00:00|37738.96|37738.96|37707.79|37707.79|37738.96|37738.96|37707.79|37707.79|0
1656493500000|2022-06-29 09:05:00|37709.58|37709.58|37694.19|37694.19|37724.27|37724.27|37683.8|37683.8|0
1656493800000|2022-06-29 09:10:00|37689.9|37689.9|37674.51|37674.51|37708.17|37708.17|37672|37672|0
1656494100000|2022-06-29 09:15:00|37683.1|37683.1|37743.25|37743.25|37747.55|37747.55|37683.1|37683.1|0
1656494400000|2022-06-29 09:20:00|37738.96|37738.96|37731.07|37731.07|37747.55|37747.55|37726.77|37726.77|0
1656494700000|2022-06-29 09:25:00|37739.66|37739.66|37741.46|37741.46|37748.25|37748.25|37722.47|37722.47|0
1656495000000|2022-06-29 09:30:00|37737.16|37737.16|37822.39|37822.39|37822.39|37822.39|37737.16|37737.16|0
1656495300000|2022-06-29 09:35:00|37818.09|37818.09|37786.22|37786.22|37818.09|37818.09|37786.22|37786.22|0
1656495600000|2022-06-29 09:40:00|37781.92|37781.92|37770.83|37770.83|37781.92|37781.92|37757.94|37757.94|0
1656495900000|2022-06-29 09:45:00|37762.24|37762.24|37762.24|37762.24|37772.63|37772.63|37751.14|37751.14|0
1656496200000|2022-06-29 09:50:00|37757.94|37757.94|37738.96|37738.96|37759.74|37759.74|37715.68|37715.68|0
1656496500000|2022-06-29 09:55:00|37742.55|37742.55|37700.29|37700.29|37742.55|37742.55|37700.29|37700.29|0
1656496800000|2022-06-29 10:00:00|37702.08|37702.08|37799.5|37799.5|37799.5|37799.5|37688.49|37688.49|0
1656497100000|2022-06-29 10:05:00|37803.09|37803.09|37808.09|37808.09|37854.65|37854.65|37803.09|37803.09|0
1656497400000|2022-06-29 10:10:00|37829.57|37829.57|37894.41|37894.41|37903.01|37903.01|37829.57|37829.57|0
1656497700000|2022-06-29 10:15:00|37892.62|37892.62|37882.61|37882.61|37898|37898|37875.82|37875.82|0
1656498000000|2022-06-29 10:20:00|37886.91|37886.91|37687.71|37687.71|37886.91|37886.91|37687.71|37687.71|0
1656498300000|2022-06-29 10:25:00|37684.12|37684.12|37678.35|37678.35|37684.12|37684.12|37500.39|37500.39|0
1656498600000|2022-06-29 10:30:00|37680.14|37680.14|37689.44|37689.44|37689.44|37689.44|37638.59|37638.59|0
1656498900000|2022-06-29 10:35:00|37694.83|37694.83|37737.55|37737.55|37791.93|37791.93|37694.83|37694.83|0
1656499200000|2022-06-29 10:40:00|37754.73|37754.73|37697.79|37697.79|37758.33|37758.33|37644.43|37644.43|0
1656499500000|2022-06-29 10:45:00|37701.38|37701.38|37670.21|37670.21|37718.56|37718.56|37657.32|37657.32|0
1656499800000|2022-06-29 10:50:00|37665.91|37665.91|37657.32|37657.32|37676.3|37676.3|37649.43|37649.43|0
1656500100000|2022-06-29 10:55:00|37665.91|37665.91|37669.5|37669.5|37674.51|37674.51|37657.32|37657.32|0
1656500400000|2022-06-29 11:00:00|37673.8|37673.8|37750.12|37750.12|37750.12|37750.12|37657.32|37657.32|0
1656500700000|2022-06-29 11:05:00|37741.53|37741.53|37700.67|37700.67|37744.03|37744.03|37693.87|37693.87|0
1656501000000|2022-06-29 11:10:00|37704.97|37704.97|37693.49|37693.49|37722.16|37722.16|37684.89|37684.89|0
1656501300000|2022-06-29 11:15:00|37684.89|37684.89|37714.97|37714.97|37719.27|37719.27|37657.32|37657.32|0
1656501600000|2022-06-29 11:20:00|37723.57|37723.57|37707.79|37707.79|37732.16|37732.16|37694.9|37694.9|0
1656501900000|2022-06-29 11:25:00|37699.19|37699.19|37704.58|37704.58|37719.97|37719.97|37693.1|37693.1|0
1656502200000|2022-06-29 11:30:00|37708.88|37708.88|37711.77|37711.77|37724.66|37724.66|37708.88|37708.88|0
1656502500000|2022-06-29 11:35:00|37716.06|37716.06|37717.47|37717.47|37724.66|37724.66|37716.06|37716.06|0
1656502800000|2022-06-29 11:40:00|37715.68|37715.68|37714.59|37714.59|37729.27|37729.27|37712.08|37712.08|0
1656503100000|2022-06-29 11:45:00|37716.38|37716.38|37717.47|37717.47|37743.25|37743.25|37716.38|37716.38|0
1656503400000|2022-06-29 11:50:00|37713.88|37713.88|37739.34|37739.34|37739.34|37739.34|37709.58|37709.58|0
1656503700000|2022-06-29 11:55:00|37735.05|37735.05|37759.03|37759.03|37763.33|37763.33|37724.66|37724.66|0
1656504000000|2022-06-29 12:00:00|37767.62|37767.62|37832.46|37832.46|37832.46|37832.46|37767.62|37767.62|0
1656504300000|2022-06-29 12:05:00|37858.24|37858.24|37849.65|37849.65|37890.12|37890.12|37846.06|37846.06|0
1656504600000|2022-06-29 12:10:00|37853.95|37853.95|37856.45|37856.45|37871.84|37871.84|37835.67|37835.67|0
1656504900000|2022-06-29 12:15:00|37852.15|37852.15|37800.2|37800.2|37860.74|37860.74|37800.2|37800.2|0
1656505200000|2022-06-29 12:20:00|37795.91|37795.91|37779.42|37779.42|37800.91|37800.91|37775.13|37775.13|0
1656505500000|2022-06-29 12:25:00|37788.02|37788.02|37824.89|37824.89|37828.48|37828.48|37788.02|37788.02|0
1656505800000|2022-06-29 12:30:00|37828.48|37828.48|37825.98|37825.98|37830.28|37830.28|37821.69|37821.69|0
1656506100000|2022-06-29 12:35:00|37838.87|37838.87|37819.89|37819.89|37857.86|37857.86|37819.89|37819.89|0
1656506400000|2022-06-29 12:40:00|37818.09|37818.09|37871.84|37871.84|37871.84|37871.84|37818.09|37818.09|0
1656506700000|2022-06-29 12:45:00|37870.04|37870.04|37894.03|37894.03|37894.03|37894.03|37861.45|37861.45|0
1656507000000|2022-06-29 12:50:00|37898.32|37898.32|37876.84|37876.84|37898.32|37898.32|37876.84|37876.84|0
1656507300000|2022-06-29 12:55:00|37885.43|37885.43|37863.95|37863.95|37889.73|37889.73|37846.76|37846.76|0
1656507600000|2022-06-29 13:00:00|37868.24|37868.24|37856.06|37856.06|37868.24|37868.24|37834.58|37834.58|0
1656507900000|2022-06-29 13:05:00|37851.76|37851.76|37826.69|37826.69|37851.76|37851.76|37826.69|37826.69|0
1656508200000|2022-06-29 13:10:00|37835.28|37835.28|37860.36|37860.36|37860.36|37860.36|37831.69|37831.69|0
1656508500000|2022-06-29 13:15:00|37868.95|37868.95|37959.57|37959.57|37959.57|37959.57|37868.95|37868.95|0
1656508800000|2022-06-29 13:20:00|37968.16|37968.16|37994.33|37994.33|38009.72|38009.72|37959.57|37959.57|0
1656509100000|2022-06-29 13:25:00|37997.92|37997.92|38020.11|38020.11|38020.11|38020.11|37989.33|37989.33|0
1656509400000|2022-06-29 13:30:00|38011.51|38011.51|38030.5|38030.5|38037.3|38037.3|37975.34|37975.34|0
1656509700000|2022-06-29 13:35:00|38034.79|38034.79|38024.41|38024.41|38041.59|38041.59|37982.14|37982.14|0
1656510000000|2022-06-29 13:40:00|38020.11|38020.11|38034.09|38034.09|38059.87|38059.87|37982.14|37982.14|0
1656510300000|2022-06-29 13:45:00|38029.79|38029.79|37973.55|37973.55|38038.39|38038.39|37964.96|37964.96|0
1656510600000|2022-06-29 13:50:00|37969.25|37969.25|37991.51|37991.51|38021.2|38021.2|37969.25|37969.25|0
1656510900000|2022-06-29 13:55:00|37993.3|37993.3|37975.73|37975.73|37993.3|37993.3|37950.66|37950.66|0
1656511200000|2022-06-29 14:00:00|37971.43|37971.43|37967.14|37967.14|38007.6|38007.6|37967.14|37967.14|0
1656511500000|2022-06-29 14:05:00|37965.34|37965.34|37959.25|37959.25|37972.14|37972.14|37948.86|37948.86|0
1656511800000|2022-06-29 14:10:00|37967.84|37967.84|37956.04|37956.04|38000.81|38000.81|37947.45|37947.45|0
1656512100000|2022-06-29 14:15:00|37960.34|37960.34|37970.34|37970.34|37970.34|37970.34|37915.9|37915.9|0
1656512400000|2022-06-29 14:20:00|37966.05|37966.05|37924.88|37924.88|37966.05|37966.05|37908.39|37908.39|0
1656512700000|2022-06-29 14:25:00|37926.67|37926.67|37981.82|37981.82|37983.62|37983.62|37924.88|37924.88|0
1656513000000|2022-06-29 14:30:00|37986.12|37986.12|37991.51|37991.51|38021.59|38021.59|37986.12|37986.12|0
1656513300000|2022-06-29 14:35:00|37987.21|37987.21|37971.43|37971.43|37992.21|37992.21|37946.36|37946.36|0
1656513600000|2022-06-29 14:40:00|37973.23|37973.23|37971.12|37971.12|37982.92|37982.92|37946.75|37946.75|0
1656513900000|2022-06-29 14:45:00|37979.71|37979.71|37985.8|37985.8|37987.6|37987.6|37949.63|37949.63|0
1656514200000|2022-06-29 14:50:00|37990.1|37990.1|37967.52|37967.52|37998.69|37998.69|37957.13|37957.13|0
1656514500000|2022-06-29 14:55:00|37976.12|37976.12|37945.34|37945.34|37990.8|37990.8|37945.34|37945.34|0
1656514800000|2022-06-29 15:00:00|37943.54|37943.54|37918.46|37918.46|37962.52|37962.52|37908.07|37908.07|0
1656515100000|2022-06-29 15:05:00|37922.76|37922.76|37881.2|37881.2|37928.85|37928.85|37874.41|37874.41|0
1656515400000|2022-06-29 15:10:00|37883|37883|37934.95|37934.95|37956.43|37956.43|37883|37883|0
1656515700000|2022-06-29 15:15:00|37939.24|37939.24|37960.02|37960.02|37967.91|37967.91|37939.24|37939.24|0
1656516000000|2022-06-29 15:20:00|37955.73|37955.73|37951.43|37951.43|37960.02|37960.02|37936.74|37936.74|0
1656516300000|2022-06-29 15:25:00|37955.73|37955.73|37948.93|37948.93|37960.02|37960.02|37939.24|37939.24|0
1656573300000|2022-06-30 07:15:00|36961.36|36961.36|36827|36827|36962.07|36962.07|36820.91|36820.91|0
1656573600000|2022-06-30 07:20:00|36835.6|36835.6|36933.01|36933.01|36944.49|36944.49|36835.6|36835.6|0
1656573900000|2022-06-30 07:25:00|36931.22|36931.22|36905.44|36905.44|36947.7|36947.7|36837.01|36837.01|0
1656574200000|2022-06-30 07:30:00|36903.64|36903.64|36970.98|36970.98|36988.17|36988.17|36882.16|36882.16|0
1656574500000|2022-06-30 07:35:00|36967.39|36967.39|36938.01|36938.01|36967.39|36967.39|36920.83|36920.83|0
1656574800000|2022-06-30 07:40:00|36942.31|36942.31|36943.4|36943.4|36956.29|36956.29|36915.12|36915.12|0
1656575100000|2022-06-30 07:45:00|36934.81|36934.81|37011.9|37011.9|37011.9|37011.9|36910.82|36910.82|0
1656575400000|2022-06-30 07:50:00|37010.1|37010.1|36975.34|36975.34|37022.99|37022.99|36965.66|36965.66|0
1656575700000|2022-06-30 07:55:00|36964.95|36964.95|36924.49|36924.49|36995.42|36995.42|36924.49|36924.49|0
1656576000000|2022-06-30 08:00:00|36920.19|36920.19|36955.97|36955.97|36964.57|36964.57|36906.21|36906.21|0
1656576300000|2022-06-30 08:05:00|36957.77|36957.77|36861.76|36861.76|36957.77|36957.77|36849.58|36849.58|0
1656576600000|2022-06-30 08:10:00|36865.36|36865.36|36922.69|36922.69|36922.69|36922.69|36832.39|36832.39|0
1656576900000|2022-06-30 08:15:00|36918.39|36918.39|36925.19|36925.19|36938.08|36938.08|36898.32|36898.32|0
1656577200000|2022-06-30 08:20:00|36908.01|36908.01|36954.56|36954.56|36957.07|36957.07|36900.12|36900.12|0
1656577500000|2022-06-30 08:25:00|36950.27|36950.27|36958.86|36958.86|36967.45|36967.45|36924.49|36924.49|0
1656577800000|2022-06-30 08:30:00|36954.56|36954.56|36971.05|36971.05|36982.14|36982.14|36948.47|36948.47|0
1656578100000|2022-06-30 08:35:00|36962.45|36962.45|37057.37|37057.37|37057.37|37057.37|36956.36|36956.36|0
1656578400000|2022-06-30 08:40:00|37048.77|37048.77|37081.74|37081.74|37082.44|37082.44|37027.29|37027.29|0
1656578700000|2022-06-30 08:45:00|37079.94|37079.94|37050.18|37050.18|37084.24|37084.24|37050.18|37050.18|0
1656579000000|2022-06-30 08:50:00|37048.39|37048.39|37047.68|37047.68|37048.39|37048.39|37005.42|37005.42|0
1656579300000|2022-06-30 08:55:00|37042.3|37042.3|37033.7|37033.7|37070.96|37070.96|37030.11|37030.11|0
1656579600000|2022-06-30 09:00:00|37007.92|37007.92|37014.72|37014.72|37019.02|37019.02|36990.73|36990.73|0
1656579900000|2022-06-30 09:05:00|36997.53|36997.53|37019.02|37019.02|37019.02|37019.02|36989.64|36989.64|0
1656580200000|2022-06-30 09:10:00|37027.61|37027.61|37025.81|37025.81|37043|37043|37010.42|37010.42|0
1656580500000|2022-06-30 09:15:00|37024.02|37024.02|37012.92|37012.92|37034.41|37034.41|36974.96|36974.96|0
1656580800000|2022-06-30 09:20:00|37021.52|37021.52|37050.89|37050.89|37055.89|37055.89|37012.92|37012.92|0
1656581100000|2022-06-30 09:25:00|37059.48|37059.48|37020.81|37020.81|37073.08|37073.08|37019.02|37019.02|0
1656581400000|2022-06-30 09:30:00|37016.51|37016.51|36973.16|36973.16|37038|37038|36966.36|36966.36|0
1656581700000|2022-06-30 09:35:00|36964.57|36964.57|36956.68|36956.68|36978.16|36978.16|36943.79|36943.79|0
1656582000000|2022-06-30 09:40:00|36939.49|36939.49|36960.66|36960.66|36960.66|36960.66|36921.6|36921.6|0
1656582300000|2022-06-30 09:45:00|36952.06|36952.06|36893.71|36893.71|36956.36|36956.36|36893.71|36893.71|0
1656582600000|2022-06-30 09:50:00|36891.91|36891.91|36900.5|36900.5|36921.99|36921.99|36891.91|36891.91|0
1656582900000|2022-06-30 09:55:00|36902.3|36902.3|36954.95|36954.95|36954.95|36954.95|36899.09|36899.09|0
1656583200000|2022-06-30 10:00:00|36946.36|36946.36|36969.64|36969.64|36978.23|36978.23|36946.36|36946.36|0
1656583500000|2022-06-30 10:05:00|36978.23|36978.23|36988.62|36988.62|36988.62|36988.62|36954.95|36954.95|0
1656583800000|2022-06-30 10:10:00|36980.03|36980.03|37011.9|37011.9|37011.9|37011.9|36971.43|36971.43|0
1656584100000|2022-06-30 10:15:00|37010.1|37010.1|36955.66|36955.66|37010.1|37010.1|36951.36|36951.36|0
1656584400000|2022-06-30 10:20:00|36947.06|36947.06|36948.15|36948.15|36967.84|36967.84|36943.86|36943.86|0
1656584700000|2022-06-30 10:25:00|36939.56|36939.56|36912.69|36912.69|36942.06|36942.06|36912.69|36912.69|0
1656585000000|2022-06-30 10:30:00|36908.39|36908.39|36863.24|36863.24|36912.69|36912.69|36863.24|36863.24|0
1656585300000|2022-06-30 10:35:00|36867.54|36867.54|36821.68|36821.68|36867.54|36867.54|36821.68|36821.68|0
1656585600000|2022-06-30 10:40:00|36818.09|36818.09|36812.39|36812.39|36825.98|36825.98|36800.91|36800.91|0
1656585900000|2022-06-30 10:45:00|36808.09|36808.09|36815.59|36815.59|36819.89|36819.89|36783.72|36783.72|0
1656586200000|2022-06-30 10:50:00|36811.29|36811.29|36800.2|36800.2|36819.18|36819.18|36783.01|36783.01|0
1656586500000|2022-06-30 10:55:00|36791.61|36791.61|36818.48|36818.48|36818.48|36818.48|36790.9|36790.9|0
1656586800000|2022-06-30 11:00:00|36848.56|36848.56|36841.76|36841.76|36854.65|36854.65|36839.96|36839.96|0
1656587100000|2022-06-30 11:05:00|36850.35|36850.35|36854.65|36854.65|36854.65|36854.65|36837.46|36837.46|0
1656587400000|2022-06-30 11:10:00|36858.95|36858.95|36858.24|36858.24|36867.54|36867.54|36845.35|36845.35|0
1656587700000|2022-06-30 11:15:00|36862.54|36862.54|36822.39|36822.39|36862.54|36862.54|36807.7|36807.7|0
1656588000000|2022-06-30 11:20:00|36824.18|36824.18|36835.28|36835.28|36841.37|36841.37|36815.59|36815.59|0
1656588300000|2022-06-30 11:25:00|36812.7|36812.7|36813.41|36813.41|36817.71|36817.71|36793.72|36793.72|0
1656588600000|2022-06-30 11:30:00|36809.11|36809.11|36798.02|36798.02|36813.41|36813.41|36796.22|36796.22|0
1656588900000|2022-06-30 11:35:00|36785.13|36785.13|36780.13|36780.13|36805.91|36805.91|36780.13|36780.13|0
1656589200000|2022-06-30 11:40:00|36770.44|36770.44|36744.66|36744.66|36774.74|36774.74|36740.36|36740.36|0
1656589500000|2022-06-30 11:45:00|36748.96|36748.96|36742.16|36742.16|36757.55|36757.55|36723.88|36723.88|0
1656589800000|2022-06-30 11:50:00|36737.86|36737.86|36772.24|36772.24|36781.92|36781.92|36737.86|36737.86|0
1656590100000|2022-06-30 11:55:00|36767.94|36767.94|36796.22|36796.22|36809.11|36809.11|36760.05|36760.05|0
1656590400000|2022-06-30 12:00:00|36800.52|36800.52|36803.41|36803.41|36808.41|36808.41|36791.22|36791.22|0
1656590700000|2022-06-30 12:05:00|36820.59|36820.59|36842.46|36842.46|36842.46|36842.46|36812.7|36812.7|0
1656591000000|2022-06-30 12:10:00|36829.57|36829.57|36828.48|36828.48|36839.96|36839.96|36815.59|36815.59|0
1656591300000|2022-06-30 12:15:00|36837.08|36837.08|36845.67|36845.67|36858.56|36858.56|36837.08|36837.08|0
1656591600000|2022-06-30 12:20:00|36849.97|36849.97|36836.69|36836.69|36849.97|36849.97|36823.8|36823.8|0
1656591900000|2022-06-30 12:25:00|36819.5|36819.5|36876.45|36876.45|36876.45|36876.45|36819.5|36819.5|0
1656592200000|2022-06-30 12:30:00|36872.15|36872.15|36906.91|36906.91|36906.91|36906.91|36861.06|36861.06|0
1656592500000|2022-06-30 12:35:00|36905.12|36905.12|36856.06|36856.06|36906.91|36906.91|36856.06|36856.06|0
1656592800000|2022-06-30 12:40:00|36841.37|36841.37|36904.41|36904.41|36904.41|36904.41|36839.58|36839.58|0
1656593100000|2022-06-30 12:45:00|36906.21|36906.21|36938.08|36938.08|36938.08|36938.08|36906.21|36906.21|0
1656593400000|2022-06-30 12:50:00|36933.79|36933.79|36916.21|36916.21|36963.86|36963.86|36916.21|36916.21|0
1656593700000|2022-06-30 12:55:00|36907.62|36907.62|36837.39|36837.39|36907.62|36907.62|36837.39|36837.39|0
1656594000000|2022-06-30 13:00:00|36824.5|36824.5|36851.38|36851.38|36852.08|36852.08|36815.91|36815.91|0
1656594300000|2022-06-30 13:05:00|36847.08|36847.08|36839.19|36839.19|36870.36|36870.36|36834.89|36834.89|0
1656594600000|2022-06-30 13:10:00|36834.89|36834.89|36836.69|36836.69|36847.78|36847.78|36822|36822|0
1656594900000|2022-06-30 13:15:00|36834.89|36834.89|36802.31|36802.31|36838.48|36838.48|36795.52|36795.52|0
1656595200000|2022-06-30 13:20:00|36793.72|36793.72|36768.65|36768.65|36793.72|36793.72|36766.15|36766.15|0
1656595500000|2022-06-30 13:25:00|36772.94|36772.94|36793.02|36793.02|36799.81|36799.81|36772.94|36772.94|0
1656595800000|2022-06-30 13:30:00|36784.42|36784.42|36756.78|36756.78|36828.1|36828.1|36748.19|36748.19|0
1656596100000|2022-06-30 13:35:00|36735.3|36735.3|36724.52|36724.52|36735.3|36735.3|36669.37|36669.37|0
1656596400000|2022-06-30 13:40:00|36720.22|36720.22|36815.14|36815.14|36823.73|36823.73|36707.33|36707.33|0
1656596700000|2022-06-30 13:45:00|36820.53|36820.53|36848.1|36848.1|36848.1|36848.1|36786.86|36786.86|0
1656597000000|2022-06-30 13:50:00|36839.51|36839.51|36871.38|36871.38|36898.96|36898.96|36815.14|36815.14|0
1656597300000|2022-06-30 13:55:00|36867.08|36867.08|36845.92|36845.92|36872.09|36872.09|36818.34|36818.34|0
1656597600000|2022-06-30 14:00:00|36828.73|36828.73|36762.03|36762.03|36828.73|36828.73|36738.75|36738.75|0
1656597900000|2022-06-30 14:05:00|36757.73|36757.73|36793.2|36793.2|36836.17|36836.17|36757.73|36757.73|0
1656598200000|2022-06-30 14:10:00|36795|36795|36825.46|36825.46|36827.25|36827.25|36795|36795|0
1656598500000|2022-06-30 14:15:00|36816.87|36816.87|36769.21|36769.21|36821.87|36821.87|36769.21|36769.21|0
1656598800000|2022-06-30 14:20:00|36773.51|36773.51|36775.31|36775.31|36780.31|36780.31|36754.53|36754.53|0
1656599100000|2022-06-30 14:25:00|36773.51|36773.51|36761.71|36761.71|36796.09|36796.09|36747.03|36747.03|0
1656599400000|2022-06-30 14:30:00|36759.92|36759.92|36815.46|36815.46|36824.05|36824.05|36759.92|36759.92|0
1656599700000|2022-06-30 14:35:00|36811.16|36811.16|36868.81|36868.81|36879.2|36879.2|36802.57|36802.57|0
1656600000000|2022-06-30 14:40:00|36851.63|36851.63|36852.01|36852.01|36862.4|36862.4|36843.03|36843.03|0
1656600300000|2022-06-30 14:45:00|36839.12|36839.12|36862.4|36862.4|36870.99|36870.99|36839.12|36839.12|0
1656600600000|2022-06-30 14:50:00|36864.2|36864.2|36860.61|36860.61|36899.66|36899.66|36860.61|36860.61|0
1656600900000|2022-06-30 14:55:00|36856.31|36856.31|36879.59|36879.59|36888.18|36888.18|36852.01|36852.01|0
1656601200000|2022-06-30 15:00:00|36875.29|36875.29|36883.89|36883.89|36883.89|36883.89|36829.44|36829.44|0
1656601500000|2022-06-30 15:05:00|36892.48|36892.48|36882.09|36882.09|36909.67|36909.67|36869.9|36869.9|0
1656601800000|2022-06-30 15:10:00|36886.39|36886.39|36890.68|36890.68|36894.27|36894.27|36873.5|36873.5|0
1656602100000|2022-06-30 15:15:00|36886.39|36886.39|36830.85|36830.85|36888.89|36888.89|36821.16|36821.16|0
1656602400000|2022-06-30 15:20:00|36829.05|36829.05|36812.95|36812.95|36835.14|36835.14|36803.27|36803.27|0
1656602700000|2022-06-30 15:25:00|36814.75|36814.75|36818.34|36818.34|36895.37|36895.37|36814.75|36814.75|0
1656659700000|2022-07-01 07:15:00|36417.84|36417.84|36312.92|36312.92|36417.84|36417.84|36285.34|36285.34|0
1656660000000|2022-07-01 07:20:00|36308.62|36308.62|36355.18|36355.18|36355.18|36355.18|36295.73|36295.73|0
1656660300000|2022-07-01 07:25:00|36350.89|36350.89|36313.94|36313.94|36364.09|36364.09|36263.09|36263.09|0
1656660600000|2022-07-01 07:30:00|36318.24|36318.24|36432.52|36432.52|36458.3|36458.3|36318.24|36318.24|0
1656660900000|2022-07-01 07:35:00|36423.93|36423.93|36401.36|36401.36|36443.62|36443.62|36388.47|36388.47|0
1656661200000|2022-07-01 07:40:00|36392.76|36392.76|36400.65|36400.65|36433.62|36433.62|36379.87|36379.87|0
1656661500000|2022-07-01 07:45:00|36383.46|36383.46|36320.74|36320.74|36390.97|36390.97|36320.74|36320.74|0
1656661800000|2022-07-01 07:50:00|36316.44|36316.44|36340.11|36340.11|36362.3|36362.3|36309.65|36309.65|0
1656662100000|2022-07-01 07:55:00|36353|36353|36388.08|36388.08|36389.17|36389.17|36353|36353|0
1656662400000|2022-07-01 08:00:00|36392.38|36392.38|36414.25|36414.25|36422.45|36422.45|36351.2|36351.2|0
1656662700000|2022-07-01 08:05:00|36422.84|36422.84|36465.1|36465.1|36465.1|36465.1|36364.09|36364.09|0
1656663000000|2022-07-01 08:10:00|36469.4|36469.4|36524.17|36524.17|36528.46|36528.46|36448.62|36448.62|0
1656663300000|2022-07-01 08:15:00|36532.76|36532.76|36529.55|36529.55|36539.94|36539.94|36511.27|36511.27|0
1656663600000|2022-07-01 08:20:00|36512.37|36512.37|36490.88|36490.88|36551.04|36551.04|36463.31|36463.31|0
1656663900000|2022-07-01 08:25:00|36489.09|36489.09|36570.02|36570.02|36578.61|36578.61|36489.09|36489.09|0
1656664200000|2022-07-01 08:30:00|36578.61|36578.61|36603.76|36603.76|36603.76|36603.76|36534.55|36534.55|0
1656664500000|2022-07-01 08:35:00|36625.24|36625.24|36719.45|36719.45|36719.45|36719.45|36625.24|36625.24|0
1656664800000|2022-07-01 08:40:00|36723.75|36723.75|36728.04|36728.04|36736.64|36736.64|36692.58|36692.58|0
1656665100000|2022-07-01 08:45:00|36723.75|36723.75|36770.69|36770.69|36772.49|36772.49|36704.76|36704.76|0
1656665400000|2022-07-01 08:50:00|36779.29|36779.29|36781.08|36781.08|36785.38|36785.38|36756.01|36756.01|0
1656665700000|2022-07-01 08:55:00|36785.38|36785.38|36803.66|36803.66|36812.25|36812.25|36781.08|36781.08|0
1656666000000|2022-07-01 09:00:00|36801.86|36801.86|36771.4|36771.4|36801.86|36801.86|36751.71|36751.71|0
1656666300000|2022-07-01 09:05:00|36769.6|36769.6|36819.75|36819.75|36828.35|36828.35|36769.6|36769.6|0
1656666600000|2022-07-01 09:10:00|36824.05|36824.05|36810.45|36810.45|36827.64|36827.64|36801.86|36801.86|0
1656666900000|2022-07-01 09:15:00|36814.75|36814.75|36816.55|36816.55|36850.22|36850.22|36814.75|36814.75|0
1656667200000|2022-07-01 09:20:00|36820.14|36820.14|36858.81|36858.81|36869.2|36869.2|36820.14|36820.14|0
1656667500000|2022-07-01 09:25:00|36867.4|36867.4|36821.55|36821.55|36871.7|36871.7|36819.75|36819.75|0
1656667800000|2022-07-01 09:30:00|36812.95|36812.95|36797.56|36797.56|36812.95|36812.95|36793.97|36793.97|0
1656668100000|2022-07-01 09:35:00|36806.16|36806.16|36829.44|36829.44|36829.44|36829.44|36804.36|36804.36|0
1656668400000|2022-07-01 09:40:00|36842.33|36842.33|36809.36|36809.36|36846.62|36846.62|36790.38|36790.38|0
1656668700000|2022-07-01 09:45:00|36826.55|36826.55|36879.59|36879.59|36879.59|36879.59|36826.55|36826.55|0
1656669000000|2022-07-01 09:50:00|36896.78|36896.78|36926.53|36926.53|36935.83|36935.83|36882.09|36882.09|0
1656669300000|2022-07-01 09:55:00|36922.24|36922.24|36915.05|36915.05|36943.72|36943.72|36915.05|36915.05|0
1656669600000|2022-07-01 10:00:00|36910.76|36910.76|36892.48|36892.48|36919.35|36919.35|36875.29|36875.29|0
1656669900000|2022-07-01 10:05:00|36879.59|36879.59|36920.05|36920.05|36920.05|36920.05|36879.59|36879.59|0
1656670200000|2022-07-01 10:10:00|36928.65|36928.65|36931.15|36931.15|36942.24|36942.24|36925.76|36925.76|0
1656670500000|2022-07-01 10:15:00|36944.04|36944.04|36984.89|36984.89|36984.89|36984.89|36944.04|36944.04|0
1656670800000|2022-07-01 10:20:00|36976.3|36976.3|36994.58|36994.58|36994.58|36994.58|36972|36972|0
1656671100000|2022-07-01 10:25:00|36998.17|36998.17|36993.87|36993.87|37025.75|37025.75|36993.87|36993.87|0
1656671400000|2022-07-01 10:30:00|36985.28|36985.28|36999.65|36999.65|37018.24|37018.24|36973.48|36973.48|0
1656671700000|2022-07-01 10:35:00|37008.24|37008.24|37075.26|37075.26|37077.76|37077.76|36980.66|36980.66|0
1656672000000|2022-07-01 10:40:00|37077.06|37077.06|37152.99|37152.99|37174.47|37174.47|37054.48|37054.48|0
1656672300000|2022-07-01 10:45:00|37157.28|37157.28|37074.17|37074.17|37157.28|37157.28|37064.48|37064.48|0
1656672600000|2022-07-01 10:50:00|37070.58|37070.58|37061.98|37061.98|37087.76|37087.76|37054.09|37054.09|0
1656672900000|2022-07-01 10:55:00|37057.69|37057.69|37091.74|37091.74|37106.43|37106.43|37055.89|37055.89|0
1656673200000|2022-07-01 11:00:00|37100.34|37100.34|37016.13|37016.13|37107.13|37107.13|37016.13|37016.13|0
1656673500000|2022-07-01 11:05:00|37024.72|37024.72|37012.92|37012.92|37054.09|37054.09|37012.92|37012.92|0
1656673800000|2022-07-01 11:10:00|37017.22|37017.22|37021.52|37021.52|37031.91|37031.91|37000.74|37000.74|0
1656674100000|2022-07-01 11:15:00|37017.22|37017.22|37010.04|37010.04|37035.5|37035.5|37001.44|37001.44|0
1656674400000|2022-07-01 11:20:00|37001.44|37001.44|37000.35|37000.35|37007.15|37007.15|36990.67|36990.67|0
1656674700000|2022-07-01 11:25:00|36996.05|36996.05|37003.94|37003.94|37004.65|37004.65|36977.07|36977.07|0
1656675000000|2022-07-01 11:30:00|37008.24|37008.24|36966.68|36966.68|37008.24|37008.24|36966.68|36966.68|0
1656675300000|2022-07-01 11:35:00|36979.57|36979.57|36963.79|36963.79|37004.65|37004.65|36955.2|36955.2|0
1656675600000|2022-07-01 11:40:00|36962|36962|36968.48|36968.48|36988.17|36988.17|36962|36962|0
1656675900000|2022-07-01 11:45:00|36964.18|36964.18|36858.88|36858.88|36972.77|36972.77|36858.88|36858.88|0
1656676200000|2022-07-01 11:50:00|36863.17|36863.17|36869.97|36869.97|36869.97|36869.97|36831.3|36831.3|0
1656676500000|2022-07-01 11:55:00|36874.27|36874.27|36840.6|36840.6|36874.27|36874.27|36819.12|36819.12|0
1656676800000|2022-07-01 12:00:00|36857.79|36857.79|36858.88|36858.88|36882.16|36882.16|36853.49|36853.49|0
1656677100000|2022-07-01 12:05:00|36854.58|36854.58|36893.64|36893.64|36893.64|36893.64|36837.39|36837.39|0
1656677400000|2022-07-01 12:10:00|36891.84|36891.84|36939.11|36939.11|36943.4|36943.4|36888.25|36888.25|0
1656677700000|2022-07-01 12:15:00|36940.9|36940.9|36963.09|36963.09|36985.66|36985.66|36930.51|36930.51|0
1656678000000|2022-07-01 12:20:00|36964.89|36964.89|36943.79|36943.79|36964.89|36964.89|36919.42|36919.42|0
1656678300000|2022-07-01 12:25:00|36935.2|36935.2|36956.68|36956.68|36982.46|36982.46|36929.1|36929.1|0
1656678600000|2022-07-01 12:30:00|36939.49|36939.49|36996.44|36996.44|37006.83|37006.83|36937.7|36937.7|0
1656678900000|2022-07-01 12:35:00|37005.03|37005.03|36997.15|36997.15|37013.63|37013.63|36986.05|36986.05|0
1656679200000|2022-07-01 12:40:00|37014.33|37014.33|37024.72|37024.72|37037.61|37037.61|37014.33|37014.33|0
1656679500000|2022-07-01 12:45:00|37029.02|37029.02|37017.92|37017.92|37039.41|37039.41|37009.33|37009.33|0
1656679800000|2022-07-01 12:50:00|37009.33|37009.33|37019.02|37019.02|37027.61|37027.61|36987.14|36987.14|0
1656680100000|2022-07-01 12:55:00|37017.22|37017.22|37000.74|37000.74|37032.29|37032.29|36987.85|36987.85|0
1656680400000|2022-07-01 13:00:00|37005.03|37005.03|36991.76|36991.76|37010.74|37010.74|36972.77|36972.77|0
1656680700000|2022-07-01 13:05:00|37000.35|37000.35|36948.4|36948.4|37013.24|37013.24|36948.4|36948.4|0
1656681000000|2022-07-01 13:10:00|36952.7|36952.7|36917.94|36917.94|36957|36957|36916.14|36916.14|0
1656681300000|2022-07-01 13:15:00|36922.24|36922.24|36942.31|36942.31|36952.31|36952.31|36922.24|36922.24|0
1656681600000|2022-07-01 13:20:00|36939.81|36939.81|36953.79|36953.79|36956.29|36956.29|36925.12|36925.12|0
1656681900000|2022-07-01 13:25:00|36957.38|36957.38|37041.52|37041.52|37041.52|37041.52|36952|36952|0
1656682200000|2022-07-01 13:30:00|37024.34|37024.34|37022.93|37022.93|37046.21|37046.21|36945.2|36945.2|0
1656682500000|2022-07-01 13:35:00|37018.63|37018.63|37121.05|37121.05|37129.64|37129.64|36991.76|36991.76|0
1656682800000|2022-07-01 13:40:00|37125.34|37125.34|37140.03|37140.03|37173.7|37173.7|37102.06|37102.06|0
1656683100000|2022-07-01 13:45:00|37144.33|37144.33|37156.51|37156.51|37160.1|37160.1|37119.64|37119.64|0
1656683400000|2022-07-01 13:50:00|37160.1|37160.1|37150.42|37150.42|37172.99|37172.99|37106.36|37106.36|0
1656683700000|2022-07-01 13:55:00|37159.01|37159.01|37152.21|37152.21|37166.9|37166.9|37139.32|37139.32|0
1656684000000|2022-07-01 14:00:00|37154.01|37154.01|37122.14|37122.14|37168.7|37168.7|37071.99|37071.99|0
1656684300000|2022-07-01 14:05:00|37117.84|37117.84|37055.5|37055.5|37122.14|37122.14|37026.84|37026.84|0
1656684600000|2022-07-01 14:10:00|37059.8|37059.8|36971.68|36971.68|37059.8|37059.8|36947.31|36947.31|0
1656684900000|2022-07-01 14:15:00|36967.39|36967.39|36886.45|36886.45|36967.39|36967.39|36886.45|36886.45|0
1656685200000|2022-07-01 14:20:00|36882.16|36882.16|36844.9|36844.9|36882.16|36882.16|36838.8|36838.8|0
1656685500000|2022-07-01 14:25:00|36849.19|36849.19|36925.83|36925.83|36925.83|36925.83|36849.19|36849.19|0
1656685800000|2022-07-01 14:30:00|36921.53|36921.53|36881.07|36881.07|36930.13|36930.13|36872.47|36872.47|0
1656686100000|2022-07-01 14:35:00|36885.36|36885.36|36872.47|36872.47|36891.46|36891.46|36859.58|36859.58|0
1656686400000|2022-07-01 14:40:00|36868.18|36868.18|36859.2|36859.2|36868.18|36868.18|36842.01|36842.01|0
1656686700000|2022-07-01 14:45:00|36850.6|36850.6|36861.7|36861.7|36873.88|36873.88|36844.51|36844.51|0
1656687000000|2022-07-01 14:50:00|36853.1|36853.1|36870.68|36870.68|36879.27|36879.27|36847.4|36847.4|0
1656687300000|2022-07-01 14:55:00|36872.47|36872.47|36925.12|36925.12|36931.22|36931.22|36872.47|36872.47|0
1656687600000|2022-07-01 15:00:00|36920.83|36920.83|36937.31|36937.31|36942.31|36942.31|36910.44|36910.44|0
1656687900000|2022-07-01 15:05:00|36933.01|36933.01|36963.09|36963.09|36971.68|36971.68|36914.73|36914.73|0
1656688200000|2022-07-01 15:10:00|36964.89|36964.89|36968.48|36968.48|36977.07|36977.07|36949.5|36949.5|0
1656688500000|2022-07-01 15:15:00|36966.68|36966.68|36980.66|36980.66|36997.85|36997.85|36964.89|36964.89|0
1656688800000|2022-07-01 15:20:00|36984.96|36984.96|36972.07|36972.07|36997.85|36997.85|36972.07|36972.07|0
1656689100000|2022-07-01 15:25:00|36976.37|36976.37|36956.68|36956.68|36976.37|36976.37|36946.29|36946.29|0
1656918900000|2022-07-04 07:15:00|37420.48|37420.48|37439.46|37439.46|37461.33|37461.33|37414.38|37414.38|0
1656919200000|2022-07-04 07:20:00|37448.05|37448.05|37426.57|37426.57|37460.94|37460.94|37426.57|37426.57|0
1656919500000|2022-07-04 07:25:00|37435.16|37435.16|37453.05|37453.05|37489.22|37489.22|37431.57|37431.57|0
1656919800000|2022-07-04 07:30:00|37440.16|37440.16|37390.72|37390.72|37457.35|37457.35|37362.44|37362.44|0
1656920100000|2022-07-04 07:35:00|37394.31|37394.31|37459.15|37459.15|37462.74|37462.74|37394.31|37394.31|0
1656920400000|2022-07-04 07:40:00|37460.94|37460.94|37451.26|37451.26|37479.22|37479.22|37431.57|37431.57|0
1656920700000|2022-07-04 07:45:00|37454.85|37454.85|37390.72|37390.72|37465.24|37465.24|37390.72|37390.72|0
1656921000000|2022-07-04 07:50:00|37394.31|37394.31|37375.71|37375.71|37398.61|37398.61|37359.94|37359.94|0
1656921300000|2022-07-04 07:55:00|37388.6|37388.6|37409|37409|37416.88|37416.88|37382.51|37382.51|0
1656921600000|2022-07-04 08:00:00|37391.81|37391.81|37351.34|37351.34|37427.98|37427.98|37348.84|37348.84|0
1656921900000|2022-07-04 08:05:00|37349.55|37349.55|37352.05|37352.05|37371.03|37371.03|37337.36|37337.36|0
1656922200000|2022-07-04 08:10:00|37343.45|37343.45|37343.84|37343.84|37344.54|37344.54|37328.06|37328.06|0
1656922500000|2022-07-04 08:15:00|37335.25|37335.25|37304.08|37304.08|37335.25|37335.25|37304.08|37304.08|0
1656922800000|2022-07-04 08:20:00|37282.59|37282.59|37302.28|37302.28|37302.28|37302.28|37282.59|37282.59|0
1656923100000|2022-07-04 08:25:00|37306.58|37306.58|37308.37|37308.37|37316.26|37316.26|37285.09|37285.09|0
1656923400000|2022-07-04 08:30:00|37295.48|37295.48|37266.11|37266.11|37304.08|37304.08|37252.13|37252.13|0
1656923700000|2022-07-04 08:35:00|37279|37279|37290.1|37290.1|37290.1|37290.1|37279|37279|0
1656924000000|2022-07-04 08:40:00|37302.99|37302.99|37227.76|37227.76|37315.88|37315.88|37227.76|37227.76|0
1656924300000|2022-07-04 08:45:00|37223.46|37223.46|37230.97|37230.97|37230.97|37230.97|37196.59|37196.59|0
1656924600000|2022-07-04 08:50:00|37229.17|37229.17|37224.87|37224.87|37251.74|37251.74|37218.78|37218.78|0
1656924900000|2022-07-04 08:55:00|37221.28|37221.28|37215.19|37215.19|37229.87|37229.87|37206.59|37206.59|0
1656925200000|2022-07-04 09:00:00|37216.98|37216.98|37195.11|37195.11|37221.99|37221.99|37190.82|37190.82|0
1656925500000|2022-07-04 09:05:00|37199.41|37199.41|37211.6|37211.6|37234.88|37234.88|37199.41|37199.41|0
1656925800000|2022-07-04 09:10:00|37215.89|37215.89|37216.6|37216.6|37224.49|37224.49|37201.21|37201.21|0
1656926100000|2022-07-04 09:15:00|37225.19|37225.19|37234.88|37234.88|37242.38|37242.38|37197.61|37197.61|0
1656926400000|2022-07-04 09:20:00|37226.28|37226.28|37245.97|37245.97|37245.97|37245.97|37193.32|37193.32|0
1656926700000|2022-07-04 09:25:00|37224.49|37224.49|37255.65|37255.65|37271.05|37271.05|37217.69|37217.69|0
1656927000000|2022-07-04 09:30:00|37253.86|37253.86|37279.64|37279.64|37310.1|37310.1|37253.86|37253.86|0
1656927300000|2022-07-04 09:35:00|37283.94|37283.94|37266.04|37266.04|37285.73|37285.73|37249.56|37249.56|0
1656927600000|2022-07-04 09:40:00|37261.75|37261.75|37275.34|37275.34|37281.43|37281.43|37259.95|37259.95|0
1656927900000|2022-07-04 09:45:00|37277.14|37277.14|37282.53|37282.53|37292.92|37292.92|37272.14|37272.14|0
1656928200000|2022-07-04 09:50:00|37286.82|37286.82|37295.42|37295.42|37316.2|37316.2|37283.23|37283.23|0
1656928500000|2022-07-04 09:55:00|37299.71|37299.71|37304.01|37304.01|37325.49|37325.49|37297.92|37297.92|0
1656928800000|2022-07-04 10:00:00|37308.31|37308.31|37367.76|37367.76|37367.76|37367.76|37304.01|37304.01|0
1656929100000|2022-07-04 10:05:00|37376.35|37376.35|37316.9|37316.9|37376.35|37376.35|37308.31|37308.31|0
1656929400000|2022-07-04 10:10:00|37318.7|37318.7|37356.66|37356.66|37369.55|37369.55|37318.7|37318.7|0
1656929700000|2022-07-04 10:15:00|37365.26|37365.26|37334.09|37334.09|37365.26|37365.26|37325.49|37325.49|0
1656930000000|2022-07-04 10:20:00|37337.68|37337.68|37329.09|37329.09|37350.57|37350.57|37322.99|37322.99|0
1656930300000|2022-07-04 10:25:00|37337.68|37337.68|37346.27|37346.27|37354.16|37354.16|37334.09|37334.09|0
1656930600000|2022-07-04 10:30:00|37351.66|37351.66|37341.27|37341.27|37355.96|37355.96|37339.47|37339.47|0
1656930900000|2022-07-04 10:35:00|37337.68|37337.68|37360.96|37360.96|37365.26|37365.26|37337.68|37337.68|0
1656931200000|2022-07-04 10:40:00|37359.16|37359.16|37344.48|37344.48|37367.76|37367.76|37342.68|37342.68|0
1656931500000|2022-07-04 10:45:00|37340.18|37340.18|37354.87|37354.87|37354.87|37354.87|37338.38|37338.38|0
1656931800000|2022-07-04 10:50:00|37350.57|37350.57|37359.16|37359.16|37360.96|37360.96|37350.57|37350.57|0
1656932100000|2022-07-04 10:55:00|37376.35|37376.35|37395.33|37395.33|37395.33|37395.33|37376.35|37376.35|0
1656932400000|2022-07-04 11:00:00|37398.92|37398.92|37424.7|37424.7|37429|37429|37398.92|37398.92|0
1656932700000|2022-07-04 11:05:00|37424|37424|37438.69|37438.69|37451.58|37451.58|37415.41|37415.41|0
1656933000000|2022-07-04 11:10:00|37440.48|37440.48|37482.04|37482.04|37482.04|37482.04|37438.69|37438.69|0
1656933300000|2022-07-04 11:15:00|37477.74|37477.74|37439.78|37439.78|37477.74|37477.74|37437.98|37437.98|0
1656933600000|2022-07-04 11:20:00|37444.07|37444.07|37444.07|37444.07|37452.67|37452.67|37439.78|37439.78|0
1656933900000|2022-07-04 11:25:00|37431.18|37431.18|37426.89|37426.89|37435.48|37435.48|37414.7|37414.7|0
1656934200000|2022-07-04 11:30:00|37425.09|37425.09|37421.5|37421.5|37425.8|37425.8|37412.91|37412.91|0
1656934500000|2022-07-04 11:35:00|37423.3|37423.3|37426.89|37426.89|37435.48|37435.48|37423.3|37423.3|0
1656934800000|2022-07-04 11:40:00|37418.29|37418.29|37447.67|37447.67|37447.67|37447.67|37416.5|37416.5|0
1656935100000|2022-07-04 11:45:00|37439.07|37439.07|37446.57|37446.57|37446.57|37446.57|37420.79|37420.79|0
1656935400000|2022-07-04 11:50:00|37455.17|37455.17|37441.57|37441.57|37455.17|37455.17|37409.7|37409.7|0
1656935700000|2022-07-04 11:55:00|37439.78|37439.78|37409|37409|37439.78|37439.78|37409|37409|0
1656936000000|2022-07-04 12:00:00|37417.59|37417.59|37398.61|37398.61|37434.78|37434.78|37396.81|37396.81|0
1656936300000|2022-07-04 12:05:00|37411.5|37411.5|37434.78|37434.78|37434.78|37434.78|37394.31|37394.31|0
1656936600000|2022-07-04 12:10:00|37439.07|37439.07|37457.35|37457.35|37457.35|37457.35|37439.07|37439.07|0
1656936900000|2022-07-04 12:15:00|37461.65|37461.65|37472.74|37472.74|37477.04|37477.04|37455.55|37455.55|0
1656937200000|2022-07-04 12:20:00|37476.33|37476.33|37470.95|37470.95|37480.63|37480.63|37462.35|37462.35|0
1656937500000|2022-07-04 12:25:00|37472.74|37472.74|37454.46|37454.46|37472.74|37472.74|37454.46|37454.46|0
1656937800000|2022-07-04 12:30:00|37450.87|37450.87|37471.65|37471.65|37471.65|37471.65|37450.87|37450.87|0
1656938100000|2022-07-04 12:35:00|37480.24|37480.24|37471.65|37471.65|37484.54|37484.54|37471.65|37471.65|0
1656938400000|2022-07-04 12:40:00|37463.06|37463.06|37449.08|37449.08|37463.06|37463.06|37444.78|37444.78|0
1656938700000|2022-07-04 12:45:00|37444.78|37444.78|37439.39|37439.39|37444.78|37444.78|37439.39|37439.39|0
1656939000000|2022-07-04 12:50:00|37441.19|37441.19|37436.19|37436.19|37441.19|37441.19|37429|37429|0
1656939300000|2022-07-04 12:55:00|37449.08|37449.08|37434.39|37434.39|37455.17|37455.17|37434.39|37434.39|0
1656939600000|2022-07-04 13:00:00|37432.59|37432.59|37407.13|37407.13|37432.59|37432.59|37388.15|37388.15|0
1656939900000|2022-07-04 13:05:00|37405.34|37405.34|37423.61|37423.61|37423.61|37423.61|37372.37|37372.37|0
1656940200000|2022-07-04 13:10:00|37440.8|37440.8|37443.69|37443.69|37452.28|37452.28|37436.5|37436.5|0
1656940500000|2022-07-04 13:15:00|37452.28|37452.28|37383.15|37383.15|37452.28|37452.28|37374.55|37374.55|0
1656940800000|2022-07-04 13:20:00|37391.74|37391.74|37377.05|37377.05|37395.33|37395.33|37375.26|37375.26|0
1656941100000|2022-07-04 13:25:00|37378.85|37378.85|37353.77|37353.77|37378.85|37378.85|37348.77|37348.77|0
1656941400000|2022-07-04 13:30:00|37351.98|37351.98|37375.96|37375.96|37387.44|37387.44|37351.98|37351.98|0
1656941700000|2022-07-04 13:35:00|37377.76|37377.76|37344.09|37344.09|37377.76|37377.76|37322.61|37322.61|0
1656942000000|2022-07-04 13:40:00|37348.39|37348.39|37344.09|37344.09|37356.98|37356.98|37339.79|37339.79|0
1656942300000|2022-07-04 13:45:00|37339.79|37339.79|37365.57|37365.57|37386.35|37386.35|37339.79|37339.79|0
1656942600000|2022-07-04 13:50:00|37361.28|37361.28|37354.48|37354.48|37363.07|37363.07|37348.39|37348.39|0
1656942900000|2022-07-04 13:55:00|37350.18|37350.18|37348.39|37348.39|37363.07|37363.07|37344.09|37344.09|0
1656943200000|2022-07-04 14:00:00|37352.68|37352.68|37392.06|37392.06|37392.06|37392.06|37317.22|37317.22|0
1656943500000|2022-07-04 14:05:00|37390.26|37390.26|37342.29|37342.29|37390.26|37390.26|37338|37338|0
1656943800000|2022-07-04 14:10:00|37340.5|37340.5|37323.31|37323.31|37351.27|37351.27|37319.01|37319.01|0
1656944100000|2022-07-04 14:15:00|37327.61|37327.61|37321.52|37321.52|37331.2|37331.2|37300.03|37300.03|0
1656944400000|2022-07-04 14:20:00|37325.81|37325.81|37300.74|37300.74|37332.61|37332.61|37292.14|37292.14|0
1656944700000|2022-07-04 14:25:00|37313.63|37313.63|37298.24|37298.24|37317.92|37317.92|37298.24|37298.24|0
1656945000000|2022-07-04 14:30:00|37289.64|37289.64|37281.75|37281.75|37294.64|37294.64|37268.86|37268.86|0
1656945300000|2022-07-04 14:35:00|37277.46|37277.46|37273.86|37273.86|37298.94|37298.94|37269.57|37269.57|0
1656945600000|2022-07-04 14:40:00|37275.66|37275.66|37269.57|37269.57|37290.35|37290.35|37265.27|37265.27|0
1656945900000|2022-07-04 14:45:00|37265.27|37265.27|37243.79|37243.79|37265.27|37265.27|37222.3|37222.3|0
1656946200000|2022-07-04 14:50:00|37235.19|37235.19|37286.05|37286.05|37294.64|37294.64|37230.9|37230.9|0
1656946500000|2022-07-04 14:55:00|37284.25|37284.25|37243.79|37243.79|37284.25|37284.25|37243.79|37243.79|0
1656946800000|2022-07-04 15:00:00|37239.49|37239.49|37215.12|37215.12|37239.49|37239.49|37211.53|37211.53|0
1656947100000|2022-07-04 15:05:00|37213.32|37213.32|37212.23|37212.23|37220.83|37220.83|37180.36|37180.36|0
1656947400000|2022-07-04 15:10:00|37216.53|37216.53|37238.4|37238.4|37240.9|37240.9|37216.53|37216.53|0
1656947700000|2022-07-04 15:15:00|37240.2|37240.2|37226.6|37226.6|37260.97|37260.97|37218.71|37218.71|0
1656948000000|2022-07-04 15:20:00|37230.9|37230.9|37224.8|37224.8|37236.99|37236.99|37216.21|37216.21|0
1656948300000|2022-07-04 15:25:00|37220.51|37220.51|37252.38|37252.38|37252.38|37252.38|37220.51|37220.51|0
1657005300000|2022-07-05 07:15:00|37058.89|37058.89|37101.54|37101.54|37131.62|37131.62|37039.91|37039.91|0
1657005600000|2022-07-05 07:20:00|37105.84|37105.84|37002.65|37002.65|37105.84|37105.84|37002.65|37002.65|0
1657005900000|2022-07-05 07:25:00|36994.05|36994.05|36897.66|36897.66|36997.26|36997.26|36896.25|36896.25|0
1657006200000|2022-07-05 07:30:00|36901.96|36901.96|36938.83|36938.83|36938.83|36938.83|36879.38|36879.38|0
1657006500000|2022-07-05 07:35:00|36947.43|36947.43|36865.02|36865.02|36947.43|36947.43|36834.23|36834.23|0
1657006800000|2022-07-05 07:40:00|36824.55|36824.55|36832.44|36832.44|36839.24|36839.24|36807.36|36807.36|0
1657007100000|2022-07-05 07:45:00|36819.55|36819.55|36878.29|36878.29|36878.29|36878.29|36776.2|36776.2|0
1657007400000|2022-07-05 07:50:00|36881.89|36881.89|36883.68|36883.68|36932.74|36932.74|36870.79|36870.79|0
1657007700000|2022-07-05 07:55:00|36887.98|36887.98|36914.85|36914.85|36925.94|36925.94|36887.98|36887.98|0
1657008000000|2022-07-05 08:00:00|36923.44|36923.44|36952.11|36952.11|36975.39|36975.39|36892.27|36892.27|0
1657008300000|2022-07-05 08:05:00|36953.91|36953.91|36940.63|36940.63|36980.39|36980.39|36923.44|36923.44|0
1657008600000|2022-07-05 08:10:00|36951.02|36951.02|36990.78|36990.78|36990.78|36990.78|36900.87|36900.87|0
1657008900000|2022-07-05 08:15:00|36986.48|36986.48|36963.91|36963.91|36999.37|36999.37|36953.52|36953.52|0
1657009200000|2022-07-05 08:20:00|36955.32|36955.32|36967.12|36967.12|36982.89|36982.89|36934.54|36934.54|0
1657009500000|2022-07-05 08:25:00|36965.32|36965.32|36869.7|36869.7|36965.32|36965.32|36869.7|36869.7|0
1657009800000|2022-07-05 08:30:00|36864.31|36864.31|36867.9|36867.9|36882.59|36882.59|36836.74|36836.74|0
1657010100000|2022-07-05 08:35:00|36871.5|36871.5|36854.31|36854.31|36888.68|36888.68|36850.72|36850.72|0
1657010400000|2022-07-05 08:40:00|36845.72|36845.72|36861.88|36861.88|36867.97|36867.97|36826.73|36826.73|0
1657010700000|2022-07-05 08:45:00|36858.29|36858.29|36851.49|36851.49|36858.29|36858.29|36822.12|36822.12|0
1657011000000|2022-07-05 08:50:00|36834.3|36834.3|36812.43|36812.43|36834.3|36834.3|36790.95|36790.95|0
1657011300000|2022-07-05 08:55:00|36799.54|36799.54|36771.58|36771.58|36807.04|36807.04|36756.89|36756.89|0
1657011600000|2022-07-05 09:00:00|36773.38|36773.38|36745.41|36745.41|36781.97|36781.97|36723.93|36723.93|0
1657011900000|2022-07-05 09:05:00|36736.82|36736.82|36726.82|36726.82|36764.78|36764.78|36726.82|36726.82|0
1657012200000|2022-07-05 09:10:00|36722.52|36722.52|36717.13|36717.13|36722.52|36722.52|36691.35|36691.35|0
1657012500000|2022-07-05 09:15:00|36725.73|36725.73|36704.95|36704.95|36750.1|36750.1|36698.85|36698.85|0
1657012800000|2022-07-05 09:20:00|36709.24|36709.24|36699.94|36699.94|36717.13|36717.13|36692.06|36692.06|0
1657013100000|2022-07-05 09:25:00|36704.24|36704.24|36694.94|36694.94|36707.83|36707.83|36669.87|36669.87|0
1657013400000|2022-07-05 09:30:00|36690.65|36690.65|36693.85|36693.85|36714.63|36714.63|36687.76|36687.76|0
1657013700000|2022-07-05 09:35:00|36689.56|36689.56|36758.69|36758.69|36762.99|36762.99|36689.56|36689.56|0
1657014000000|2022-07-05 09:40:00|36754.39|36754.39|36828.53|36828.53|36828.53|36828.53|36754.39|36754.39|0
1657014300000|2022-07-05 09:45:00|36824.23|36824.23|36796.66|36796.66|36863.99|36863.99|36792.36|36792.36|0
1657014600000|2022-07-05 09:50:00|36805.25|36805.25|36890.87|36890.87|36899.46|36899.46|36800.95|36800.95|0
1657014900000|2022-07-05 09:55:00|36899.46|36899.46|36970.39|36970.39|36970.39|36970.39|36899.46|36899.46|0
1657015200000|2022-07-05 10:00:00|36973.98|36973.98|36939.22|36939.22|36973.98|36973.98|36930.63|36930.63|0
1657015500000|2022-07-05 10:05:00|36943.52|36943.52|36946.02|36946.02|36968.59|36968.59|36931.33|36931.33|0
1657015800000|2022-07-05 10:10:00|36937.42|36937.42|36977.19|36977.19|36977.19|36977.19|36931.33|36931.33|0
1657016100000|2022-07-05 10:15:00|36985.78|36985.78|36999.76|36999.76|37016.95|37016.95|36985.78|36985.78|0
1657016400000|2022-07-05 10:20:00|37004.06|37004.06|37000.47|37000.47|37012.65|37012.65|36987.58|36987.58|0
1657016700000|2022-07-05 10:25:00|37009.06|37009.06|36997.97|36997.97|37012.65|37012.65|36997.97|36997.97|0
1657017000000|2022-07-05 10:30:00|37010.86|37010.86|37048.82|37048.82|37048.82|37048.82|37010.86|37010.86|0
1657017300000|2022-07-05 10:35:00|37053.12|37053.12|37087.49|37087.49|37100.38|37100.38|37053.12|37053.12|0
1657017600000|2022-07-05 10:40:00|37091.08|37091.08|37061.71|37061.71|37098.97|37098.97|37061.71|37061.71|0
1657017900000|2022-07-05 10:45:00|37066.01|37066.01|37039.84|37039.84|37066.01|37066.01|37022.65|37022.65|0
1657018200000|2022-07-05 10:50:00|37038.05|37038.05|37055.62|37055.62|37070.3|37070.3|37038.05|37038.05|0
1657018500000|2022-07-05 10:55:00|37051.32|37051.32|37042.73|37042.73|37051.32|37051.32|37026.95|37026.95|0
1657018800000|2022-07-05 11:00:00|37051.32|37051.32|37048.82|37048.82|37076.4|37076.4|37044.52|37044.52|0
1657019100000|2022-07-05 11:05:00|37053.12|37053.12|37072.1|37072.1|37093.58|37093.58|37053.12|37053.12|0
1657019400000|2022-07-05 11:10:00|37046.32|37046.32|37056.71|37056.71|37073.9|37073.9|37046.32|37046.32|0
1657019700000|2022-07-05 11:15:00|37054.91|37054.91|37039.14|37039.14|37054.91|37054.91|37033.43|37033.43|0
1657020000000|2022-07-05 11:20:00|37047.73|37047.73|37058.82|37058.82|37058.82|37058.82|37047.73|37047.73|0
1657020300000|2022-07-05 11:25:00|37062.42|37062.42|37072.81|37072.81|37085.7|37085.7|37058.12|37058.12|0
1657020600000|2022-07-05 11:30:00|37080.69|37080.69|37040.23|37040.23|37080.69|37080.69|37040.23|37040.23|0
1657020900000|2022-07-05 11:35:00|37035.93|37035.93|37044.52|37044.52|37061.71|37061.71|37035.93|37035.93|0
1657021200000|2022-07-05 11:40:00|37046.32|37046.32|37004.06|37004.06|37054.91|37054.91|36999.76|36999.76|0
1657021500000|2022-07-05 11:45:00|37000.47|37000.47|36979.69|36979.69|37013.36|37013.36|36979.69|36979.69|0
1657021800000|2022-07-05 11:50:00|36975.39|36975.39|36936.33|36936.33|36975.39|36975.39|36936.33|36936.33|0
1657022100000|2022-07-05 11:55:00|36932.04|36932.04|36944.93|36944.93|36944.93|36944.93|36924.15|36924.15|0
1657022400000|2022-07-05 12:00:00|36936.33|36936.33|36896.57|36896.57|36940.63|36940.63|36896.57|36896.57|0
1657022700000|2022-07-05 12:05:00|36879.38|36879.38|36839.24|36839.24|36911.26|36911.26|36839.24|36839.24|0
1657023000000|2022-07-05 12:10:00|36817.75|36817.75|36763.3|36763.3|36817.75|36817.75|36761.51|36761.51|0
1657023300000|2022-07-05 12:15:00|36767.6|36767.6|36740.03|36740.03|36776.2|36776.2|36736.43|36736.43|0
1657023600000|2022-07-05 12:20:00|36738.23|36738.23|36621.83|36621.83|36738.23|36738.23|36621.83|36621.83|0
1657023900000|2022-07-05 12:25:00|36639.02|36639.02|36670.19|36670.19|36686.67|36686.67|36639.02|36639.02|0
1657024200000|2022-07-05 12:30:00|36661.59|36661.59|36687.37|36687.37|36703.86|36703.86|36649.41|36649.41|0
1657024500000|2022-07-05 12:35:00|36683.08|36683.08|36634.72|36634.72|36684.87|36684.87|36611.44|36611.44|0
1657024800000|2022-07-05 12:40:00|36636.52|36636.52|36621.13|36621.13|36653.7|36653.7|36615.74|36615.74|0
1657025100000|2022-07-05 12:45:00|36619.33|36619.33|36622.92|36622.92|36657.3|36657.3|36616.83|36616.83|0
1657025400000|2022-07-05 12:50:00|36621.13|36621.13|36595.35|36595.35|36627.22|36627.22|36580.66|36580.66|0
1657025700000|2022-07-05 12:55:00|36603.94|36603.94|36561.29|36561.29|36608.24|36608.24|36553.79|36553.79|0
1657026000000|2022-07-05 13:00:00|36569.88|36569.88|36556.99|36556.99|36586.37|36586.37|36535.51|36535.51|0
1657026300000|2022-07-05 13:05:00|36561.29|36561.29|36573.48|36573.48|36590.66|36590.66|36545.9|36545.9|0
1657026600000|2022-07-05 13:10:00|36577.77|36577.77|36629.72|36629.72|36638.31|36638.31|36573.48|36573.48|0
1657026900000|2022-07-05 13:15:00|36616.83|36616.83|36567.7|36567.7|36634.02|36634.02|36567.7|36567.7|0
1657027200000|2022-07-05 13:20:00|36584.18|36584.18|36589.57|36589.57|36589.57|36589.57|36549.81|36549.81|0
1657027500000|2022-07-05 13:25:00|36585.27|36585.27|36589.19|36589.19|36593.48|36593.48|36513.25|36513.25|0
1657027800000|2022-07-05 13:30:00|36584.89|36584.89|36503.96|36503.96|36647.93|36647.93|36448.1|36448.1|0
1657028100000|2022-07-05 13:35:00|36499.66|36499.66|36404.74|36404.74|36514.34|36514.34|36387.56|36387.56|0
1657028400000|2022-07-05 13:40:00|36400.45|36400.45|36351|36351|36400.45|36400.45|36298.74|36298.74|0
1657028700000|2022-07-05 13:45:00|36355.3|36355.3|36318.42|36318.42|36359.59|36359.59|36315.92|36315.92|0
1657029000000|2022-07-05 13:50:00|36322.72|36322.72|36340.61|36340.61|36376.08|36376.08|36288.35|36288.35|0
1657029300000|2022-07-05 13:55:00|36349.2|36349.2|36390.38|36390.38|36390.38|36390.38|36316.95|36316.95|0
1657029600000|2022-07-05 14:00:00|36381.78|36381.78|36274.36|36274.36|36389.67|36389.67|36274.36|36274.36|0
1657029900000|2022-07-05 14:05:00|36278.66|36278.66|36213.82|36213.82|36278.66|36278.66|36171.56|36171.56|0
1657030200000|2022-07-05 14:10:00|36205.23|36205.23|36272.18|36272.18|36277.57|36277.57|36205.23|36205.23|0
1657030500000|2022-07-05 14:15:00|36273.98|36273.98|36200.55|36200.55|36273.98|36273.98|36198.75|36198.75|0
1657030800000|2022-07-05 14:20:00|36209.14|36209.14|36184.07|36184.07|36253.2|36253.2|36184.07|36184.07|0
1657031100000|2022-07-05 14:25:00|36192.66|36192.66|36168.99|36168.99|36260.7|36260.7|36151.81|36151.81|0
1657031400000|2022-07-05 14:30:00|36164.7|36164.7|36145.39|36145.39|36174.38|36174.38|36126.41|36126.41|0
1657031700000|2022-07-05 14:35:00|36136.8|36136.8|36151.87|36151.87|36185.54|36185.54|36136.8|36136.8|0
1657032000000|2022-07-05 14:40:00|36156.17|36156.17|36039.77|36039.77|36157.97|36157.97|36039.77|36039.77|0
1657032300000|2022-07-05 14:45:00|36035.48|36035.48|35990.71|35990.71|36079.53|36079.53|35978.53|35978.53|0
1657032600000|2022-07-05 14:50:00|35986.42|35986.42|35976.73|35976.73|35998.21|35998.21|35964.93|35964.93|0
1657032900000|2022-07-05 14:55:00|35991.42|35991.42|35992.12|35992.12|36009.31|36009.31|35943.77|35943.77|0
1657033200000|2022-07-05 15:00:00|35990.33|35990.33|35845.96|35845.96|35992.83|35992.83|35831.28|35831.28|0
1657033500000|2022-07-05 15:05:00|35833.07|35833.07|35929.78|35929.78|35942.68|35942.68|35826.98|35826.98|0
1657033800000|2022-07-05 15:10:00|35921.19|35921.19|35886.04|35886.04|35929.78|35929.78|35877.45|35877.45|0
1657034100000|2022-07-05 15:15:00|35890.34|35890.34|35897.14|35897.14|35916.83|35916.83|35860.97|35860.97|0
1657034400000|2022-07-05 15:20:00|35898.94|35898.94|35835.51|35835.51|35911.12|35911.12|35835.51|35835.51|0
1657034700000|2022-07-05 15:25:00|35839.8|35839.8|35833.01|35833.01|35868.47|35868.47|35814.73|35814.73|0
1657091700000|2022-07-06 07:15:00|36612.92|36612.92|36617.22|36617.22|36658.77|36658.77|36570.66|36570.66|0
1657092000000|2022-07-06 07:20:00|36626.9|36626.9|36851.88|36851.88|36869.06|36869.06|36618.31|36618.31|0
1657092300000|2022-07-06 07:25:00|36864.77|36864.77|36960.07|36960.07|36960.07|36960.07|36849.38|36849.38|0
1657092600000|2022-07-06 07:30:00|36956.48|36956.48|37036.39|37036.39|37048.57|37048.57|36932.49|36932.49|0
1657092900000|2022-07-06 07:35:00|37040.68|37040.68|37033.18|37033.18|37099.11|37099.11|36994.83|36994.83|0
1657093200000|2022-07-06 07:40:00|37031.38|37031.38|37024.59|37024.59|37033.18|37033.18|36976.94|36976.94|0
1657093500000|2022-07-06 07:45:00|37022.09|37022.09|37009.9|37009.9|37058.26|37058.26|37008.1|37008.1|0
1657093800000|2022-07-06 07:50:00|37008.1|37008.1|37027.47|37027.47|37038.57|37038.57|36956.54|36956.54|0
1657094100000|2022-07-06 07:55:00|37018.88|37018.88|36983.03|36983.03|37044.66|37044.66|36979.44|36979.44|0
1657094400000|2022-07-06 08:00:00|37015.99|37015.99|36995.21|36995.21|37063.64|37063.64|36970.14|36970.14|0
1657094700000|2022-07-06 08:05:00|36982.32|36982.32|36971.23|36971.23|37074.03|37074.03|36971.23|36971.23|0
1657095000000|2022-07-06 08:10:00|36979.82|36979.82|36882.73|36882.73|36984.12|36984.12|36882.73|36882.73|0
1657095300000|2022-07-06 08:15:00|36884.52|36884.52|36888.82|36888.82|36921.4|36921.4|36884.52|36884.52|0
1657095600000|2022-07-06 08:20:00|36897.41|36897.41|36942.88|36942.88|36959.36|36959.36|36884.52|36884.52|0
1657095900000|2022-07-06 08:25:00|36955.77|36955.77|36921.4|36921.4|36959.36|36959.36|36896.32|36896.32|0
1657096200000|2022-07-06 08:30:00|36919.6|36919.6|36851.88|36851.88|36919.6|36919.6|36828.6|36828.6|0
1657096500000|2022-07-06 08:35:00|36853.67|36853.67|36839.69|36839.69|36870.15|36870.15|36837.89|36837.89|0
1657096800000|2022-07-06 08:40:00|36827.51|36827.51|36815.32|36815.32|36827.51|36827.51|36769.47|36769.47|0
1657097100000|2022-07-06 08:45:00|36802.43|36802.43|36787.74|36787.74|36803.13|36803.13|36766.96|36766.96|0
1657097400000|2022-07-06 08:50:00|36770.56|36770.56|36766.26|36766.26|36783.45|36783.45|36761.96|36761.96|0
1657097700000|2022-07-06 08:55:00|36774.85|36774.85|36776.65|36776.65|36791.34|36791.34|36770.56|36770.56|0
1657098000000|2022-07-06 09:00:00|36768.06|36768.06|36681.03|36681.03|36773.44|36773.44|36681.03|36681.03|0
1657098300000|2022-07-06 09:05:00|36679.23|36679.23|36634.79|36634.79|36679.23|36679.23|36623.69|36623.69|0
1657098600000|2022-07-06 09:10:00|36639.09|36639.09|36636.59|36636.59|36665.96|36665.96|36624.4|36624.4|0
1657098900000|2022-07-06 09:15:00|36640.18|36640.18|36661.66|36661.66|36665.96|36665.96|36621.9|36621.9|0
1657099200000|2022-07-06 09:20:00|36670.25|36670.25|36658.46|36658.46|36670.25|36670.25|36634.08|36634.08|0
1657099500000|2022-07-06 09:25:00|36662.75|36662.75|36720.79|36720.79|36735.48|36735.48|36662.75|36662.75|0
1657099800000|2022-07-06 09:30:00|36716.49|36716.49|36744.46|36744.46|36748.75|36748.75|36715.79|36715.79|0
1657100100000|2022-07-06 09:35:00|36740.16|36740.16|36734.07|36734.07|36757.35|36757.35|36731.57|36731.57|0
1657100400000|2022-07-06 09:40:00|36738.37|36738.37|36748.05|36748.05|36749.85|36749.85|36727.27|36727.27|0
1657100700000|2022-07-06 09:45:00|36746.25|36746.25|36706.49|36706.49|36746.25|36746.25|36702.2|36702.2|0
1657101000000|2022-07-06 09:50:00|36704.7|36704.7|36710.79|36710.79|36716.88|36716.88|36678.92|36678.92|0
1657101300000|2022-07-06 09:55:00|36702.2|36702.2|36674.62|36674.62|36713.29|36713.29|36653.84|36653.84|0
1657101600000|2022-07-06 10:00:00|36670.32|36670.32|36678.21|36678.21|36682.51|36682.51|36659.93|36659.93|0
1657101900000|2022-07-06 10:05:00|36676.41|36676.41|36683.21|36683.21|36692.9|36692.9|36664.23|36664.23|0
1657102200000|2022-07-06 10:10:00|36691.81|36691.81|36756.64|36756.64|36757.35|36757.35|36691.81|36691.81|0
1657102500000|2022-07-06 10:15:00|36754.85|36754.85|36702.9|36702.9|36754.85|36754.85|36696.1|36696.1|0
1657102800000|2022-07-06 10:20:00|36704.7|36704.7|36721.5|36721.5|36725.09|36725.09|36685.33|36685.33|0
1657103100000|2022-07-06 10:25:00|36723.29|36723.29|36680.64|36680.64|36727.59|36727.59|36642.68|36642.68|0
1657103400000|2022-07-06 10:30:00|36689.24|36689.24|36742.28|36742.28|36742.28|36742.28|36681.03|36681.03|0
1657103700000|2022-07-06 10:35:00|36744.07|36744.07|36774.53|36774.53|36784.92|36784.92|36741.57|36741.57|0
1657104000000|2022-07-06 10:40:00|36770.24|36770.24|36767.35|36767.35|36773.44|36773.44|36760.55|36760.55|0
1657104300000|2022-07-06 10:45:00|36770.94|36770.94|36749.46|36749.46|36770.94|36770.94|36739.07|36739.07|0
1657104600000|2022-07-06 10:50:00|36751.26|36751.26|36745.16|36745.16|36769.15|36769.15|36741.57|36741.57|0
1657104900000|2022-07-06 10:55:00|36758.05|36758.05|36818.59|36818.59|36818.59|36818.59|36753.76|36753.76|0
1657105200000|2022-07-06 11:00:00|36810|36810|36812.5|36812.5|36828.98|36828.98|36805.7|36805.7|0
1657105500000|2022-07-06 11:05:00|36814.3|36814.3|36812.5|36812.5|36816.09|36816.09|36798.91|36798.91|0
1657105800000|2022-07-06 11:10:00|36810.7|36810.7|36780.63|36780.63|36810.7|36810.7|36780.63|36780.63|0
1657106100000|2022-07-06 11:15:00|36776.33|36776.33|36788.52|36788.52|36792.81|36792.81|36769.53|36769.53|0
1657106400000|2022-07-06 11:20:00|36784.22|36784.22|36765.24|36765.24|36788.52|36788.52|36752.35|36752.35|0
1657106700000|2022-07-06 11:25:00|36769.53|36769.53|36748.05|36748.05|36778.13|36778.13|36741.96|36741.96|0
1657107000000|2022-07-06 11:30:00|36743.75|36743.75|36754.85|36754.85|36754.85|36754.85|36743.75|36743.75|0
1657107300000|2022-07-06 11:35:00|36751.26|36751.26|36753.05|36753.05|36753.05|36753.05|36726.18|36726.18|0
1657107600000|2022-07-06 11:40:00|36748.75|36748.75|36698.6|36698.6|36748.75|36748.75|36695.01|36695.01|0
1657107900000|2022-07-06 11:45:00|36707.2|36707.2|36696.81|36696.81|36730.48|36730.48|36696.81|36696.81|0
1657108200000|2022-07-06 11:50:00|36695.01|36695.01|36673.53|36673.53|36695.01|36695.01|36661.34|36661.34|0
1657108500000|2022-07-06 11:55:00|36664.93|36664.93|36689.3|36689.3|36695.4|36695.4|36652.04|36652.04|0
1657108800000|2022-07-06 12:00:00|36685.01|36685.01|36664.93|36664.93|36686.8|36686.8|36625.56|36625.56|0
1657109100000|2022-07-06 12:05:00|36656.34|36656.34|36659.93|36659.93|36677.12|36677.12|36647.75|36647.75|0
1657109400000|2022-07-06 12:10:00|36670.32|36670.32|36683.21|36683.21|36683.21|36683.21|36664.23|36664.23|0
1657109700000|2022-07-06 12:15:00|36685.01|36685.01|36699.69|36699.69|36699.69|36699.69|36670.32|36670.32|0
1657110000000|2022-07-06 12:20:00|36695.4|36695.4|36722.97|36722.97|36722.97|36722.97|36695.4|36695.4|0
1657110300000|2022-07-06 12:25:00|36718.68|36718.68|36708.29|36708.29|36727.27|36727.27|36698.6|36698.6|0
1657110600000|2022-07-06 12:30:00|36706.49|36706.49|36711.88|36711.88|36729.07|36729.07|36702.2|36702.2|0
1657110900000|2022-07-06 12:35:00|36708.29|36708.29|36714.38|36714.38|36735.86|36735.86|36668.53|36668.53|0
1657111200000|2022-07-06 12:40:00|36718.68|36718.68|36751.26|36751.26|36753.05|36753.05|36718.68|36718.68|0
1657111500000|2022-07-06 12:45:00|36755.55|36755.55|36713.29|36713.29|36768.44|36768.44|36713.29|36713.29|0
1657111800000|2022-07-06 12:50:00|36708.99|36708.99|36657.05|36657.05|36713.29|36713.29|36657.05|36657.05|0
1657112100000|2022-07-06 12:55:00|36658.84|36658.84|36639.86|36639.86|36667.43|36667.43|36637.36|36637.36|0
1657112400000|2022-07-06 13:00:00|36626.97|36626.97|36639.15|36639.15|36662.43|36662.43|36626.97|36626.97|0
1657112700000|2022-07-06 13:05:00|36643.45|36643.45|36662.43|36662.43|36675.32|36675.32|36643.45|36643.45|0
1657113000000|2022-07-06 13:10:00|36653.84|36653.84|36642.36|36642.36|36662.43|36662.43|36628.38|36628.38|0
1657113300000|2022-07-06 13:15:00|36646.66|36646.66|36650.25|36650.25|36652.75|36652.75|36616.58|36616.58|0
1657113600000|2022-07-06 13:20:00|36645.95|36645.95|36634.86|36634.86|36645.95|36645.95|36612.28|36612.28|0
1657113900000|2022-07-06 13:25:00|36640.95|36640.95|36641.27|36641.27|36679.62|36679.62|36640.95|36640.95|0
1657114200000|2022-07-06 13:30:00|36643.06|36643.06|36687.83|36687.83|36692.12|36692.12|36605.8|36605.8|0
1657114500000|2022-07-06 13:35:00|36689.62|36689.62|36868.74|36868.74|36868.74|36868.74|36681.03|36681.03|0
1657114800000|2022-07-06 13:40:00|36864.45|36864.45|36826.87|36826.87|36864.45|36864.45|36774.53|36774.53|0
1657115100000|2022-07-06 13:45:00|36828.66|36828.66|36893.89|36893.89|36927.56|36927.56|36821.87|36821.87|0
1657115400000|2022-07-06 13:50:00|36892.09|36892.09|36731.64|36731.64|36896.39|36896.39|36730.93|36730.93|0
1657115700000|2022-07-06 13:55:00|36737.02|36737.02|36699.76|36699.76|36754.21|36754.21|36699.76|36699.76|0
1657116000000|2022-07-06 14:00:00|36695.47|36695.47|36755.3|36755.3|36791.47|36791.47|36695.47|36695.47|0
1657116300000|2022-07-06 14:05:00|36759.6|36759.6|36769.6|36769.6|36804.36|36804.36|36745.62|36745.62|0
1657116600000|2022-07-06 14:10:00|36765.3|36765.3|36724.84|36724.84|36769.6|36769.6|36697.26|36697.26|0
1657116900000|2022-07-06 14:15:00|36720.54|36720.54|36721.25|36721.25|36761.01|36761.01|36708.36|36708.36|0
1657117200000|2022-07-06 14:20:00|36723.04|36723.04|36730.93|36730.93|36741.32|36741.32|36707.65|36707.65|0
1657117500000|2022-07-06 14:25:00|36735.23|36735.23|36730.93|36730.93|36771.4|36771.4|36724.84|36724.84|0
1657117800000|2022-07-06 14:30:00|36726.63|36726.63|36729.13|36729.13|36740.23|36740.23|36716.24|36716.24|0
1657118100000|2022-07-06 14:35:00|36730.93|36730.93|36659.3|36659.3|36741.32|36741.32|36659.3|36659.3|0
1657118400000|2022-07-06 14:40:00|36667.89|36667.89|36663.59|36663.59|36680.78|36680.78|36647.11|36647.11|0
1657118700000|2022-07-06 14:45:00|36672.19|36672.19|36611.65|36611.65|36686.87|36686.87|36611.65|36611.65|0
1657119000000|2022-07-06 14:50:00|36609.85|36609.85|36595.16|36595.16|36614.85|36614.85|36577.98|36577.98|0
1657119300000|2022-07-06 14:55:00|36593.37|36593.37|36606.96|36606.96|36630.63|36630.63|36589.07|36589.07|0
1657119600000|2022-07-06 15:00:00|36602.67|36602.67|36482.99|36482.99|36602.67|36602.67|36482.99|36482.99|0
1657119900000|2022-07-06 15:05:00|36470.1|36470.1|36453.62|36453.62|36489.79|36489.79|36445.73|36445.73|0
1657120200000|2022-07-06 15:10:00|36449.32|36449.32|36479.4|36479.4|36479.4|36479.4|36445.03|36445.03|0
1657120500000|2022-07-06 15:15:00|36475.11|36475.11|36479.4|36479.4|36499.09|36499.09|36464.72|36464.72|0
1657120800000|2022-07-06 15:20:00|36470.81|36470.81|36478.31|36478.31|36478.31|36478.31|36452.53|36452.53|0
1657121100000|2022-07-06 15:25:00|36474.01|36474.01|36404.49|36404.49|36474.01|36474.01|36395.9|36395.9|0
1657178100000|2022-07-07 07:15:00|35931.22|35931.22|35953.09|35953.09|36000.35|36000.35|35931.22|35931.22|0
1657178400000|2022-07-07 07:20:00|35965.98|35965.98|36011.44|36011.44|36015.74|36015.74|35943.4|35943.4|0
1657178700000|2022-07-07 07:25:00|36007.15|36007.15|35933.01|35933.01|36015.74|36015.74|35905.44|35905.44|0
1657179000000|2022-07-07 07:30:00|35945.9|35945.9|36056.59|36056.59|36062.69|36062.69|35939.1|35939.1|0
1657179300000|2022-07-07 07:35:00|36060.89|36060.89|36029.02|36029.02|36084.17|36084.17|36016.13|36016.13|0
1657179600000|2022-07-07 07:40:00|36025.43|36025.43|36113.54|36113.54|36113.54|36113.54|36025.43|36025.43|0
1657179900000|2022-07-07 07:45:00|36115.34|36115.34|36136.12|36136.12|36144.71|36144.71|36102.45|36102.45|0
1657180200000|2022-07-07 07:50:00|36137.91|36137.91|36167.99|36167.99|36170.49|36170.49|36137.91|36137.91|0
1657180500000|2022-07-07 07:55:00|36174.08|36174.08|36170.88|36170.88|36207.75|36207.75|36157.99|36157.99|0
1657180800000|2022-07-07 08:00:00|36161.9|36161.9|36174.08|36174.08|36191.27|36191.27|36161.9|36161.9|0
1657181100000|2022-07-07 08:05:00|36178.38|36178.38|36197.36|36197.36|36233.53|36233.53|36162.99|36162.99|0
1657181400000|2022-07-07 08:10:00|36195.57|36195.57|36151.51|36151.51|36195.57|36195.57|36147.21|36147.21|0
1657181700000|2022-07-07 08:15:00|36147.21|36147.21|36151.51|36151.51|36164.4|36164.4|36134.32|36134.32|0
1657182000000|2022-07-07 08:20:00|36155.8|36155.8|36148.3|36148.3|36165.49|36165.49|36111.04|36111.04|0
1657182300000|2022-07-07 08:25:00|36156.9|36156.9|36163.69|36163.69|36165.49|36165.49|36148.3|36148.3|0
1657182600000|2022-07-07 08:30:00|36176.58|36176.58|36080.96|36080.96|36176.58|36176.58|36068.07|36068.07|0
1657182900000|2022-07-07 08:35:00|36098.15|36098.15|36041.2|36041.2|36098.15|36098.15|36024.02|36024.02|0
1657183200000|2022-07-07 08:40:00|36045.5|36045.5|35944.49|35944.49|36049.09|36049.09|35944.49|35944.49|0
1657183500000|2022-07-07 08:45:00|35940.2|35940.2|35911.53|35911.53|35940.2|35940.2|35901.14|35901.14|0
1657183800000|2022-07-07 08:50:00|35902.93|35902.93|35855.99|35855.99|35914.03|35914.03|35855.99|35855.99|0
1657184100000|2022-07-07 08:55:00|35851.69|35851.69|35908.64|35908.64|35908.64|35908.64|35820.52|35820.52|0
1657184400000|2022-07-07 09:00:00|35882.86|35882.86|35835.21|35835.21|35882.86|35882.86|35816.23|35816.23|0
1657184700000|2022-07-07 09:05:00|35839.51|35839.51|35853.49|35853.49|35915.44|35915.44|35830.91|35830.91|0
1657185000000|2022-07-07 09:10:00|35857.78|35857.78|35939.42|35939.42|35943.72|35943.72|35857.78|35857.78|0
1657185300000|2022-07-07 09:15:00|35922.24|35922.24|36014.65|36014.65|36029.34|36029.34|35922.24|35922.24|0
1657185600000|2022-07-07 09:20:00|36010.35|36010.35|35976.68|35976.68|36010.35|36010.35|35938.72|35938.72|0
1657185900000|2022-07-07 09:25:00|35972.39|35972.39|35957|35957|35976.68|35976.68|35940.51|35940.51|0
1657186200000|2022-07-07 09:30:00|35952.7|35952.7|35887.86|35887.86|35965.59|35965.59|35887.86|35887.86|0
1657186500000|2022-07-07 09:35:00|35883.57|35883.57|35922.24|35922.24|35922.24|35922.24|35883.57|35883.57|0
1657186800000|2022-07-07 09:40:00|35917.94|35917.94|35811.93|35811.93|35917.94|35917.94|35811.93|35811.93|0
1657187100000|2022-07-07 09:45:00|35808.34|35808.34|35759.66|35759.66|35858.17|35858.17|35759.66|35759.66|0
1657187400000|2022-07-07 09:50:00|35757.87|35757.87|35818.41|35818.41|35827|35827|35757.87|35757.87|0
1657187700000|2022-07-07 09:55:00|35814.11|35814.11|35811.61|35811.61|35841.69|35841.69|35811.61|35811.61|0
1657188000000|2022-07-07 10:00:00|35807.32|35807.32|35801.22|35801.22|35822.71|35822.71|35801.22|35801.22|0
1657188300000|2022-07-07 10:05:00|35809.82|35809.82|35834.89|35834.89|35834.89|35834.89|35791.92|35791.92|0
1657188600000|2022-07-07 10:10:00|35830.59|35830.59|35726|35726|35834.89|35834.89|35719.2|35719.2|0
1657188900000|2022-07-07 10:15:00|35730.29|35730.29|35684.76|35684.76|35770.76|35770.76|35684.76|35684.76|0
1657189200000|2022-07-07 10:20:00|35689.05|35689.05|35728.81|35728.81|35733.11|35733.11|35675.78|35675.78|0
1657189500000|2022-07-07 10:25:00|35733.11|35733.11|35743.5|35743.5|35772.87|35772.87|35733.11|35733.11|0
1657189800000|2022-07-07 10:30:00|35739.2|35739.2|35743.18|35743.18|35792.95|35792.95|35730.61|35730.61|0
1657190100000|2022-07-07 10:35:00|35730.29|35730.29|35759.66|35759.66|35759.66|35759.66|35730.29|35730.29|0
1657190400000|2022-07-07 10:40:00|35751.07|35751.07|35740.68|35740.68|35774.35|35774.35|35740.68|35740.68|0
1657190700000|2022-07-07 10:45:00|35736.38|35736.38|35743.18|35743.18|35759.66|35759.66|35731|35731|0
1657191000000|2022-07-07 10:50:00|35760.37|35760.37|35730.61|35730.61|35781.15|35781.15|35730.61|35730.61|0
1657191300000|2022-07-07 10:55:00|35734.91|35734.91|35750.68|35750.68|35772.17|35772.17|35730.61|35730.61|0
1657191600000|2022-07-07 11:00:00|35752.48|35752.48|35736|35736|35801.93|35801.93|35736|35736|0
1657191900000|2022-07-07 11:05:00|35727.41|35727.41|35719.52|35719.52|35729.2|35729.2|35702.33|35702.33|0
1657192200000|2022-07-07 11:10:00|35710.92|35710.92|35684.05|35684.05|35710.92|35710.92|35681.55|35681.55|0
1657192500000|2022-07-07 11:15:00|35679.75|35679.75|35662.57|35662.57|35693.74|35693.74|35662.57|35662.57|0
1657192800000|2022-07-07 11:20:00|35630.69|35630.69|35685.85|35685.85|35722.02|35722.02|35628.9|35628.9|0
1657193100000|2022-07-07 11:25:00|35681.55|35681.55|35700.53|35700.53|35723.81|35723.81|35681.55|35681.55|0
1657193400000|2022-07-07 11:30:00|35709.13|35709.13|35708.42|35708.42|35725.61|35725.61|35676.55|35676.55|0
1657193700000|2022-07-07 11:35:00|35712.01|35712.01|35726.7|35726.7|35726.7|35726.7|35712.01|35712.01|0
1657194000000|2022-07-07 11:40:00|35722.4|35722.4|35739.98|35739.98|35743.57|35743.57|35719.9|35719.9|0
1657194300000|2022-07-07 11:45:00|35735.68|35735.68|35723.49|35723.49|35739.98|35739.98|35713.11|35713.11|0
1657194600000|2022-07-07 11:50:00|35714.9|35714.9|35725.29|35725.29|35728.88|35728.88|35710.6|35710.6|0
1657194900000|2022-07-07 11:55:00|35720.99|35720.99|35739.98|35739.98|35739.98|35739.98|35718.49|35718.49|0
1657195200000|2022-07-07 12:00:00|35741.77|35741.77|35727.79|35727.79|35747.87|35747.87|35727.79|35727.79|0
1657195500000|2022-07-07 12:05:00|35726|35726|35708.81|35708.81|35726|35726|35696.62|35696.62|0
1657195800000|2022-07-07 12:10:00|35714.9|35714.9|35697.71|35697.71|35720.99|35720.99|35693.42|35693.42|0
1657196100000|2022-07-07 12:15:00|35695.92|35695.92|35696.62|35696.62|35746.77|35746.77|35695.92|35695.92|0
1657196400000|2022-07-07 12:20:00|35683.73|35683.73|35728.5|35728.5|35728.5|35728.5|35683.73|35683.73|0
1657196700000|2022-07-07 12:25:00|35732.79|35732.79|35740.68|35740.68|35742.48|35742.48|35724.2|35724.2|0
1657197000000|2022-07-07 12:30:00|35723.49|35723.49|35729.59|35729.59|35733.88|35733.88|35721.7|35721.7|0
1657197300000|2022-07-07 12:35:00|35733.88|35733.88|35703.42|35703.42|35741.77|35741.77|35703.42|35703.42|0
1657197600000|2022-07-07 12:40:00|35707.72|35707.72|35705.92|35705.92|35707.72|35707.72|35684.44|35684.44|0
1657197900000|2022-07-07 12:45:00|35697.33|35697.33|35699.83|35699.83|35699.83|35699.83|35667.96|35667.96|0
1657198200000|2022-07-07 12:50:00|35701.62|35701.62|35736|35736|35736|35736|35701.62|35701.62|0
1657198500000|2022-07-07 12:55:00|35737.79|35737.79|35720.61|35720.61|35739.59|35739.59|35720.61|35720.61|0
1657198800000|2022-07-07 13:00:00|35716.31|35716.31|35759.66|35759.66|35759.66|35759.66|35716.31|35716.31|0
1657199100000|2022-07-07 13:05:00|35776.85|35776.85|35752.87|35752.87|35776.85|35776.85|35748.57|35748.57|0
1657199400000|2022-07-07 13:10:00|35748.57|35748.57|35746.77|35746.77|35763.26|35763.26|35712.4|35712.4|0
1657199700000|2022-07-07 13:15:00|35748.57|35748.57|35689.83|35689.83|35752.87|35752.87|35675.14|35675.14|0
1657200000000|2022-07-07 13:20:00|35688.03|35688.03|35689.83|35689.83|35689.83|35689.83|35666.55|35666.55|0
1657200300000|2022-07-07 13:25:00|35707.01|35707.01|35711.7|35711.7|35719.2|35719.2|35685.53|35685.53|0
1657200600000|2022-07-07 13:30:00|35709.9|35709.9|35658.34|35658.34|35774.74|35774.74|35625.37|35625.37|0
1657200900000|2022-07-07 13:35:00|35662.64|35662.64|35647.95|35647.95|35711.7|35711.7|35628.97|35628.97|0
1657201200000|2022-07-07 13:40:00|35652.25|35652.25|35600.69|35600.69|35654.75|35654.75|35600.69|35600.69|0
1657201500000|2022-07-07 13:45:00|35596.39|35596.39|35613.58|35613.58|35613.58|35613.58|35553.74|35553.74|0
1657201800000|2022-07-07 13:50:00|35604.98|35604.98|35602.48|35602.48|35613.58|35613.58|35578.11|35578.11|0
1657202100000|2022-07-07 13:55:00|35606.78|35606.78|35614.28|35614.28|35622.87|35622.87|35595.3|35595.3|0
1657202400000|2022-07-07 14:00:00|35612.48|35612.48|35650.84|35650.84|35659.43|35659.43|35597.8|35597.8|0
1657202700000|2022-07-07 14:05:00|35655.13|35655.13|35548.03|35548.03|35655.13|35655.13|35543.74|35543.74|0
1657203000000|2022-07-07 14:10:00|35556.63|35556.63|35620.76|35620.76|35622.56|35622.56|35539.44|35539.44|0
1657203300000|2022-07-07 14:15:00|35616.46|35616.46|35577.79|35577.79|35616.46|35616.46|35563.11|35563.11|0
1657203600000|2022-07-07 14:20:00|35560.61|35560.61|35586.39|35586.39|35605.37|35605.37|35556.31|35556.31|0
1657203900000|2022-07-07 14:25:00|35594.98|35594.98|35601.78|35601.78|35623.26|35623.26|35588.89|35588.89|0
1657204200000|2022-07-07 14:30:00|35603.57|35603.57|35658.02|35658.02|35658.02|35658.02|35596.07|35596.07|0
1657204500000|2022-07-07 14:35:00|35679.5|35679.5|35621.85|35621.85|35703.87|35703.87|35621.85|35621.85|0
1657204800000|2022-07-07 14:40:00|35630.44|35630.44|35611.46|35611.46|35645.13|35645.13|35591.77|35591.77|0
1657205100000|2022-07-07 14:45:00|35607.16|35607.16|35599.28|35599.28|35611.46|35611.46|35576|35576|0
1657205400000|2022-07-07 14:50:00|35597.48|35597.48|35559.51|35559.51|35601.78|35601.78|35549.83|35549.83|0
1657205700000|2022-07-07 14:55:00|35568.11|35568.11|35596.77|35596.77|35618.26|35618.26|35568.11|35568.11|0
1657206000000|2022-07-07 15:00:00|35605.37|35605.37|35588.89|35588.89|35634.74|35634.74|35587.09|35587.09|0
1657206300000|2022-07-07 15:05:00|35584.59|35584.59|35555.22|35555.22|35601.07|35601.07|35555.22|35555.22|0
1657206600000|2022-07-07 15:10:00|35559.51|35559.51|35543.03|35543.03|35559.51|35559.51|35525.84|35525.84|0
1657206900000|2022-07-07 15:15:00|35544.83|35544.83|35566.31|35566.31|35566.31|35566.31|35540.53|35540.53|0
1657207200000|2022-07-07 15:20:00|35569.9|35569.9|35593.18|35593.18|35593.18|35593.18|35565.61|35565.61|0
1657207500000|2022-07-07 15:25:00|35597.48|35597.48|35546.62|35546.62|35601.78|35601.78|35546.62|35546.62|0
1657264500000|2022-07-08 07:15:00|35466.71|35466.71|35447.03|35447.03|35474.22|35474.22|35403.67|35403.67|0
1657264800000|2022-07-08 07:20:00|35445.23|35445.23|35575.61|35575.61|35597.09|35597.09|35445.23|35445.23|0
1657265100000|2022-07-08 07:25:00|35584.2|35584.2|35622.56|35622.56|35656.93|35656.93|35584.2|35584.2|0
1657265400000|2022-07-08 07:30:00|35635.45|35635.45|35694.19|35694.19|35729.66|35729.66|35635.45|35635.45|0
1657265700000|2022-07-08 07:35:00|35698.49|35698.49|35652.31|35652.31|35707.08|35707.08|35621.46|35621.46|0
1657266000000|2022-07-08 07:40:00|35648.02|35648.02|35678.48|35678.48|35687.07|35687.07|35612.55|35612.55|0
1657266300000|2022-07-08 07:45:00|35682.07|35682.07|35671.3|35671.3|35682.07|35682.07|35620.44|35620.44|0
1657266600000|2022-07-08 07:50:00|35669.5|35669.5|35667.71|35667.71|35671.3|35671.3|35637.63|35637.63|0
1657266900000|2022-07-08 07:55:00|35663.41|35663.41|35683.48|35683.48|35718.95|35718.95|35663.41|35663.41|0
1657267200000|2022-07-08 08:00:00|35687.78|35687.78|35698.55|35698.55|35710.74|35710.74|35687.78|35687.78|0
1657267500000|2022-07-08 08:05:00|35694.26|35694.26|35687.46|35687.46|35716.83|35716.83|35687.46|35687.46|0
1657267800000|2022-07-08 08:10:00|35696.05|35696.05|35645.9|35645.9|35704.65|35704.65|35638.01|35638.01|0
1657268100000|2022-07-08 08:15:00|35649.49|35649.49|35622.62|35622.62|35652|35652|35618.33|35618.33|0
1657268400000|2022-07-08 08:20:00|35639.81|35639.81|35626.92|35626.92|35639.81|35639.81|35603.64|35603.64|0
1657268700000|2022-07-08 08:25:00|35614.03|35614.03|35562.08|35562.08|35618.33|35618.33|35525.91|35525.91|0
1657269000000|2022-07-08 08:30:00|35557.79|35557.79|35542.01|35542.01|35557.79|35557.79|35509.43|35509.43|0
1657269300000|2022-07-08 08:35:00|35537.71|35537.71|35463.58|35463.58|35537.71|35537.71|35459.28|35459.28|0
1657269600000|2022-07-08 08:40:00|35467.87|35467.87|35406.24|35406.24|35467.87|35467.87|35380.46|35380.46|0
1657269900000|2022-07-08 08:45:00|35404.45|35404.45|35428.82|35428.82|35428.82|35428.82|35386.55|35386.55|0
1657270200000|2022-07-08 08:50:00|35433.11|35433.11|35463.58|35463.58|35463.58|35463.58|35433.11|35433.11|0
1657270500000|2022-07-08 08:55:00|35465.37|35465.37|35449.59|35449.59|35499.75|35499.75|35449.59|35449.59|0
1657270800000|2022-07-08 09:00:00|35447.8|35447.8|35408.74|35408.74|35447.8|35447.8|35404.45|35404.45|0
1657271100000|2022-07-08 09:05:00|35413.04|35413.04|35403.74|35403.74|35413.04|35413.04|35376.16|35376.16|0
1657271400000|2022-07-08 09:10:00|35416.63|35416.63|35334.22|35334.22|35416.63|35416.63|35334.22|35334.22|0
1657271700000|2022-07-08 09:15:00|35317.03|35317.03|35288.75|35288.75|35338.52|35338.52|35273.68|35273.68|0
1657272000000|2022-07-08 09:20:00|35286.96|35286.96|35284.45|35284.45|35322.42|35322.42|35273.36|35273.36|0
1657272300000|2022-07-08 09:25:00|35280.16|35280.16|35263.29|35263.29|35280.16|35280.16|35228.21|35228.21|0
1657272600000|2022-07-08 09:30:00|35261.49|35261.49|35322.74|35322.74|35322.74|35322.74|35255.4|35255.4|0
1657272900000|2022-07-08 09:35:00|35324.54|35324.54|35306.64|35306.64|35333.13|35333.13|35296.25|35296.25|0
1657273200000|2022-07-08 09:40:00|35302.35|35302.35|35309.14|35309.14|35338.52|35338.52|35294.46|35294.46|0
1657273500000|2022-07-08 09:45:00|35304.85|35304.85|35296.25|35296.25|35335.31|35335.31|35296.25|35296.25|0
1657273800000|2022-07-08 09:50:00|35287.66|35287.66|35310.24|35310.24|35327.42|35327.42|35285.86|35285.86|0
1657274100000|2022-07-08 09:55:00|35331.72|35331.72|35293.75|35293.75|35346.41|35346.41|35280.86|35280.86|0
1657274400000|2022-07-08 10:00:00|35291.96|35291.96|35269.38|35269.38|35303.76|35303.76|35269.38|35269.38|0
1657274700000|2022-07-08 10:05:00|35265.79|35265.79|35308.44|35308.44|35317.03|35317.03|35253.61|35253.61|0
1657275000000|2022-07-08 10:10:00|35304.14|35304.14|35331.72|35331.72|35331.72|35331.72|35302.35|35302.35|0
1657275300000|2022-07-08 10:15:00|35327.42|35327.42|35351.79|35351.79|35373.28|35373.28|35327.42|35327.42|0
1657275600000|2022-07-08 10:20:00|35341.4|35341.4|35393.35|35393.35|35401.94|35401.94|35339.61|35339.61|0
1657275900000|2022-07-08 10:25:00|35389.05|35389.05|35409.13|35409.13|35421.31|35421.31|35371.87|35371.87|0
1657276200000|2022-07-08 10:30:00|35422.02|35422.02|35444.21|35444.21|35448.5|35448.5|35412.33|35412.33|0
1657276500000|2022-07-08 10:35:00|35439.91|35439.91|35423.43|35423.43|35458.19|35458.19|35423.43|35423.43|0
1657276800000|2022-07-08 10:40:00|35414.83|35414.83|35373.98|35373.98|35414.83|35414.83|35373.98|35373.98|0
1657277100000|2022-07-08 10:45:00|35369.68|35369.68|35370.78|35370.78|35377.57|35377.57|35343.9|35343.9|0
1657277400000|2022-07-08 10:50:00|35374.37|35374.37|35309.53|35309.53|35382.96|35382.96|35305.23|35305.23|0
1657277700000|2022-07-08 10:55:00|35307.73|35307.73|35346.79|35346.79|35346.79|35346.79|35303.44|35303.44|0
1657278000000|2022-07-08 11:00:00|35368.28|35368.28|35377.26|35377.26|35386.55|35386.55|35368.28|35368.28|0
1657278300000|2022-07-08 11:05:00|35385.85|35385.85|35407.33|35407.33|35415.93|35415.93|35385.85|35385.85|0
1657278600000|2022-07-08 11:10:00|35411.63|35411.63|35438.5|35438.5|35451.39|35451.39|35411.63|35411.63|0
1657278900000|2022-07-08 11:15:00|35422.02|35422.02|35392.65|35392.65|35428.11|35428.11|35392.65|35392.65|0
1657279200000|2022-07-08 11:20:00|35388.35|35388.35|35379.05|35379.05|35392.65|35392.65|35371.87|35371.87|0
1657279500000|2022-07-08 11:25:00|35370.46|35370.46|35391.94|35391.94|35391.94|35391.94|35366.16|35366.16|0
1657279800000|2022-07-08 11:30:00|35390.15|35390.15|35424.52|35424.52|35445.3|35445.3|35388.35|35388.35|0
1657280100000|2022-07-08 11:35:00|35411.63|35411.63|35322.1|35322.1|35411.63|35411.63|35322.1|35322.1|0
1657280400000|2022-07-08 11:40:00|35317.81|35317.81|35362.57|35362.57|35365.07|35365.07|35301.32|35301.32|0
1657280700000|2022-07-08 11:45:00|35360.77|35360.77|35339.29|35339.29|35377.26|35377.26|35334.99|35334.99|0
1657281000000|2022-07-08 11:50:00|35334.99|35334.99|35322.81|35322.81|35334.99|35334.99|35318.51|35318.51|0
1657281300000|2022-07-08 11:55:00|35331.4|35331.4|35357.18|35357.18|35357.18|35357.18|35327.1|35327.1|0
1657281600000|2022-07-08 12:00:00|35365.77|35365.77|35373.66|35373.66|35382.26|35382.26|35365.77|35365.77|0
1657281900000|2022-07-08 12:05:00|35377.26|35377.26|35386.55|35386.55|35398.74|35398.74|35372.96|35372.96|0
1657282200000|2022-07-08 12:10:00|35403.74|35403.74|35431.32|35431.32|35431.32|35431.32|35403.74|35403.74|0
1657282500000|2022-07-08 12:15:00|35434.91|35434.91|35431.32|35431.32|35441.71|35441.71|35427.02|35427.02|0
1657282800000|2022-07-08 12:20:00|35433.11|35433.11|35425.22|35425.22|35460.69|35460.69|35425.22|35425.22|0
1657283100000|2022-07-08 12:25:00|35420.93|35420.93|35438.11|35438.11|35452.8|35452.8|35404.45|35404.45|0
1657283400000|2022-07-08 12:30:00|35425.93|35425.93|35391.17|35391.17|35438.82|35438.82|35359.3|35359.3|0
1657283700000|2022-07-08 12:35:00|35396.56|35396.56|35455.3|35455.3|35455.3|35455.3|35396.56|35396.56|0
1657284000000|2022-07-08 12:40:00|35446.71|35446.71|35457.8|35457.8|35465.69|35465.69|35446.71|35446.71|0
1657284300000|2022-07-08 12:45:00|35466.4|35466.4|35484.67|35484.67|35484.67|35484.67|35449.21|35449.21|0
1657284600000|2022-07-08 12:50:00|35482.88|35482.88|35565.29|35565.29|35565.29|35565.29|35468.19|35468.19|0
1657284900000|2022-07-08 12:55:00|35569.58|35569.58|35598.96|35598.96|35598.96|35598.96|35544.51|35544.51|0
1657285200000|2022-07-08 13:00:00|35600.75|35600.75|35647.7|35647.7|35647.7|35647.7|35598.96|35598.96|0
1657285500000|2022-07-08 13:05:00|35664.89|35664.89|35653.09|35653.09|35677.07|35677.07|35649.49|35649.49|0
1657285800000|2022-07-08 13:10:00|35665.98|35665.98|35633.72|35633.72|35678.87|35678.87|35633.72|35633.72|0
1657286100000|2022-07-08 13:15:00|35635.51|35635.51|35639.11|35639.11|35645.9|35645.9|35629.42|35629.42|0
1657286400000|2022-07-08 13:20:00|35637.31|35637.31|35620.83|35620.83|35642.31|35642.31|35592.55|35592.55|0
1657286700000|2022-07-08 13:25:00|35612.23|35612.23|35566.38|35566.38|35631.92|35631.92|35566.38|35566.38|0
1657287000000|2022-07-08 13:30:00|35579.27|35579.27|35586.45|35586.45|35657.7|35657.7|35562.08|35562.08|0
1657287300000|2022-07-08 13:35:00|35577.86|35577.86|35565.36|35565.36|35586.84|35586.84|35548.87|35548.87|0
1657287600000|2022-07-08 13:40:00|35556.76|35556.76|35596.14|35596.14|35606.53|35606.53|35542.08|35542.08|0
1657287900000|2022-07-08 13:45:00|35591.84|35591.84|35550.28|35550.28|35607.23|35607.23|35550.28|35550.28|0
1657288200000|2022-07-08 13:50:00|35548.49|35548.49|35589.66|35589.66|35589.66|35589.66|35538.8|35538.8|0
1657288500000|2022-07-08 13:55:00|35593.25|35593.25|35536.3|35536.3|35593.25|35593.25|35536.3|35536.3|0
1657288800000|2022-07-08 14:00:00|35532.01|35532.01|35480.44|35480.44|35544.9|35544.9|35468.26|35468.26|0
1657289100000|2022-07-08 14:05:00|35476.15|35476.15|35469.35|35469.35|35487.24|35487.24|35460.76|35460.76|0
1657289400000|2022-07-08 14:10:00|35477.94|35477.94|35520.91|35520.91|35527|35527|35473.65|35473.65|0
1657289700000|2022-07-08 14:15:00|35516.61|35516.61|35516.61|35516.61|35529.5|35529.5|35489.04|35489.04|0
1657290000000|2022-07-08 14:20:00|35512.32|35512.32|35580.36|35580.36|35590.75|35590.75|35500.13|35500.13|0
1657290300000|2022-07-08 14:25:00|35576.06|35576.06|35628.33|35628.33|35628.33|35628.33|35576.06|35576.06|0
1657290600000|2022-07-08 14:30:00|35630.13|35630.13|35620.83|35620.83|35636.22|35636.22|35605.75|35605.75|0
1657290900000|2022-07-08 14:35:00|35616.53|35616.53|35601.46|35601.46|35625.83|35625.83|35597.16|35597.16|0
1657291200000|2022-07-08 14:40:00|35597.16|35597.16|35612.23|35612.23|35621.53|35621.53|35592.86|35592.86|0
1657291500000|2022-07-08 14:45:00|35616.53|35616.53|35639.81|35639.81|35639.81|35639.81|35612.23|35612.23|0
1657291800000|2022-07-08 14:50:00|35631.22|35631.22|35673.48|35673.48|35673.48|35673.48|35614.73|35614.73|0
1657292100000|2022-07-08 14:55:00|35664.89|35664.89|35683.87|35683.87|35689.96|35689.96|35641.61|35641.61|0
1657292400000|2022-07-08 15:00:00|35679.57|35679.57|35656.29|35656.29|35702.85|35702.85|35648.4|35648.4|0
1657292700000|2022-07-08 15:05:00|35652.7|35652.7|35669.89|35669.89|35684.57|35684.57|35639.81|35639.81|0
1657293000000|2022-07-08 15:10:00|35665.59|35665.59|35656.61|35656.61|35669.89|35669.89|35654.11|35654.11|0
1657293300000|2022-07-08 15:15:00|35652.31|35652.31|35618.64|35618.64|35654.81|35654.81|35612.55|35612.55|0
1657293600000|2022-07-08 15:20:00|35614.35|35614.35|35595.37|35595.37|35614.35|35614.35|35595.37|35595.37|0
1657293900000|2022-07-08 15:25:00|35597.16|35597.16|35677.39|35677.39|35677.39|35677.39|35597.16|35597.16|0
1657523700000|2022-07-11 07:15:00|35366.28|35366.28|35350.18|35350.18|35366.28|35366.28|35325.1|35325.1|0
1657524000000|2022-07-11 07:20:00|35355.57|35355.57|35408.92|35408.92|35417.52|35417.52|35355.57|35355.57|0
1657524300000|2022-07-11 07:25:00|35404.63|35404.63|35386.74|35386.74|35404.63|35404.63|35366.66|35366.66|0
1657524600000|2022-07-11 07:30:00|35392.12|35392.12|35364.16|35364.16|35405.01|35405.01|35325.49|35325.49|0
1657524900000|2022-07-11 07:35:00|35359.86|35359.86|35313.31|35313.31|35359.86|35359.86|35313.31|35313.31|0
1657525200000|2022-07-11 07:40:00|35309.01|35309.01|35265.34|35265.34|35317.6|35317.6|35256.36|35256.36|0
1657525500000|2022-07-11 07:45:00|35269.63|35269.63|35204.41|35204.41|35275.02|35275.02|35204.41|35204.41|0
1657525800000|2022-07-11 07:50:00|35174.33|35174.33|35205.5|35205.5|35225.19|35225.19|35174.33|35174.33|0
1657526100000|2022-07-11 07:55:00|35201.2|35201.2|35165.74|35165.74|35215.89|35215.89|35163.24|35163.24|0
1657526400000|2022-07-11 08:00:00|35170.04|35170.04|35146.76|35146.76|35212.3|35212.3|35142.46|35142.46|0
1657526700000|2022-07-11 08:05:00|35138.16|35138.16|35062.55|35062.55|35138.16|35138.16|35060.05|35060.05|0
1657527000000|2022-07-11 08:10:00|35071.14|35071.14|35194.02|35194.02|35195.82|35195.82|35071.14|35071.14|0
1657527300000|2022-07-11 08:15:00|35195.82|35195.82|35249.56|35249.56|35253.86|35253.86|35189.72|35189.72|0
1657527600000|2022-07-11 08:20:00|35240.97|35240.97|35203|35203|35245.26|35245.26|35184.02|35184.02|0
1657527900000|2022-07-11 08:25:00|35198.7|35198.7|35204.8|35204.8|35235.96|35235.96|35194.41|35194.41|0
1657528200000|2022-07-11 08:30:00|35217.69|35217.69|35187.61|35187.61|35228.08|35228.08|35187.61|35187.61|0
1657528500000|2022-07-11 08:35:00|35161.83|35161.83|35214.48|35214.48|35214.48|35214.48|35161.83|35161.83|0
1657528800000|2022-07-11 08:40:00|35223.07|35223.07|35256.04|35256.04|35256.04|35256.04|35223.07|35223.07|0
1657529100000|2022-07-11 08:45:00|35247.44|35247.44|35241.35|35241.35|35247.44|35247.44|35222.37|35222.37|0
1657529400000|2022-07-11 08:50:00|35258.54|35258.54|35230.26|35230.26|35266.43|35266.43|35230.26|35230.26|0
1657529700000|2022-07-11 08:55:00|35234.55|35234.55|35271.82|35271.82|35282.2|35282.2|35220.57|35220.57|0
1657530000000|2022-07-11 09:00:00|35280.41|35280.41|35316.58|35316.58|35329.47|35329.47|35272.52|35272.52|0
1657530300000|2022-07-11 09:05:00|35307.99|35307.99|35298.69|35298.69|35309.78|35309.78|35282.91|35282.91|0
1657530600000|2022-07-11 09:10:00|35320.17|35320.17|35309.08|35309.08|35320.17|35320.17|35301.89|35301.89|0
1657530900000|2022-07-11 09:15:00|35307.28|35307.28|35321.26|35321.26|35333.06|35333.06|35307.28|35307.28|0
1657531200000|2022-07-11 09:20:00|35334.15|35334.15|35348.13|35348.13|35356.73|35356.73|35325.56|35325.56|0
1657531500000|2022-07-11 09:25:00|35343.84|35343.84|35356.73|35356.73|35367.82|35367.82|35337.74|35337.74|0
1657531800000|2022-07-11 09:30:00|35343.84|35343.84|35330.56|35330.56|35364.23|35364.23|35328.76|35328.76|0
1657532100000|2022-07-11 09:35:00|35339.15|35339.15|35345.95|35345.95|35345.95|35345.95|35335.56|35335.56|0
1657532400000|2022-07-11 09:40:00|35354.54|35354.54|35383.92|35383.92|35383.92|35383.92|35350.25|35350.25|0
1657532700000|2022-07-11 09:45:00|35388.21|35388.21|35373.53|35373.53|35403.99|35403.99|35369.23|35369.23|0
1657533000000|2022-07-11 09:50:00|35377.82|35377.82|35395.4|35395.4|35398.6|35398.6|35373.53|35373.53|0
1657533300000|2022-07-11 09:55:00|35386.8|35386.8|35382.51|35382.51|35395.4|35395.4|35373.91|35373.91|0
1657533600000|2022-07-11 10:00:00|35378.21|35378.21|35358.14|35358.14|35386.8|35386.8|35345.95|35345.95|0
1657533900000|2022-07-11 10:05:00|35362.43|35362.43|35329.47|35329.47|35362.43|35362.43|35321.97|35321.97|0
1657534200000|2022-07-11 10:10:00|35320.88|35320.88|35370.32|35370.32|35374.62|35374.62|35320.88|35320.88|0
1657534500000|2022-07-11 10:15:00|35366.03|35366.03|35382.51|35382.51|35386.8|35386.8|35361.73|35361.73|0
1657534800000|2022-07-11 10:20:00|35403.29|35403.29|35382.51|35382.51|35407.58|35407.58|35378.21|35378.21|0
1657535100000|2022-07-11 10:25:00|35378.92|35378.92|35358.14|35358.14|35378.92|35378.92|35358.14|35358.14|0
1657535400000|2022-07-11 10:30:00|35353.84|35353.84|35366.73|35366.73|35370.32|35370.32|35353.84|35353.84|0
1657535700000|2022-07-11 10:35:00|35370.32|35370.32|35383.21|35383.21|35383.21|35383.21|35366.73|35366.73|0
1657536000000|2022-07-11 10:40:00|35381.42|35381.42|35390.01|35390.01|35390.01|35390.01|35379.62|35379.62|0
1657536300000|2022-07-11 10:45:00|35385.71|35385.71|35425.47|35425.47|35434.07|35434.07|35385.71|35385.71|0
1657536600000|2022-07-11 10:50:00|35434.07|35434.07|35407.58|35407.58|35444.46|35444.46|35403.29|35403.29|0
1657536900000|2022-07-11 10:55:00|35411.88|35411.88|35473.51|35473.51|35473.51|35473.51|35411.88|35411.88|0
1657537200000|2022-07-11 11:00:00|35477.81|35477.81|35448.44|35448.44|35477.81|35477.81|35445.93|35445.93|0
1657537500000|2022-07-11 11:05:00|35452.73|35452.73|35488.9|35488.9|35488.9|35488.9|35444.14|35444.14|0
1657537800000|2022-07-11 11:10:00|35501.79|35501.79|35488.9|35488.9|35506.09|35506.09|35488.9|35488.9|0
1657538100000|2022-07-11 11:15:00|35493.2|35493.2|35514.68|35514.68|35514.68|35514.68|35485.31|35485.31|0
1657538400000|2022-07-11 11:20:00|35512.89|35512.89|35526.87|35526.87|35535.46|35535.46|35504.29|35504.29|0
1657538700000|2022-07-11 11:25:00|35539.76|35539.76|35512.18|35512.18|35539.76|35539.76|35510.39|35510.39|0
1657539000000|2022-07-11 11:30:00|35507.89|35507.89|35524.37|35524.37|35528.66|35528.66|35499.29|35499.29|0
1657539300000|2022-07-11 11:35:00|35522.57|35522.57|35551.94|35551.94|35551.94|35551.94|35518.27|35518.27|0
1657539600000|2022-07-11 11:40:00|35553.74|35553.74|35522.57|35522.57|35553.74|35553.74|35522.57|35522.57|0
1657539900000|2022-07-11 11:45:00|35518.27|35518.27|35525.07|35525.07|35533.67|35533.67|35512.18|35512.18|0
1657540200000|2022-07-11 11:50:00|35526.87|35526.87|35542.26|35542.26|35573.43|35573.43|35526.87|35526.87|0
1657540500000|2022-07-11 11:55:00|35540.46|35540.46|35523.28|35523.28|35540.46|35540.46|35489.61|35489.61|0
1657540800000|2022-07-11 12:00:00|35525.07|35525.07|35536.17|35536.17|35548.35|35548.35|35525.07|35525.07|0
1657541100000|2022-07-11 12:05:00|35544.76|35544.76|35539.76|35539.76|35555.15|35555.15|35525.07|35525.07|0
1657541400000|2022-07-11 12:10:00|35556.95|35556.95|35569.13|35569.13|35569.13|35569.13|35556.95|35556.95|0
1657541700000|2022-07-11 12:15:00|35573.43|35573.43|35541.17|35541.17|35573.43|35573.43|35541.17|35541.17|0
1657542000000|2022-07-11 12:20:00|35542.96|35542.96|35547.26|35547.26|35559.45|35559.45|35536.87|35536.87|0
1657542300000|2022-07-11 12:25:00|35555.85|35555.85|35514.3|35514.3|35555.85|35555.85|35505|35505|0
1657542600000|2022-07-11 12:30:00|35510|35510|35518.59|35518.59|35518.59|35518.59|35489.22|35489.22|0
1657542900000|2022-07-11 12:35:00|35514.3|35514.3|35536.87|35536.87|35540.46|35540.46|35501.41|35501.41|0
1657543200000|2022-07-11 12:40:00|35535.08|35535.08|35470.24|35470.24|35536.87|35536.87|35470.24|35470.24|0
1657543500000|2022-07-11 12:45:00|35465.94|35465.94|35461.64|35461.64|35492.81|35492.81|35454.14|35454.14|0
1657543800000|2022-07-11 12:50:00|35465.24|35465.24|35459.14|35459.14|35479.92|35479.92|35456.64|35456.64|0
1657544100000|2022-07-11 12:55:00|35450.55|35450.55|35460.94|35460.94|35460.94|35460.94|35440.16|35440.16|0
1657544400000|2022-07-11 13:00:00|35469.53|35469.53|35488.52|35488.52|35495.31|35495.31|35469.53|35469.53|0
1657544700000|2022-07-11 13:05:00|35484.22|35484.22|35505.7|35505.7|35521.48|35521.48|35482.42|35482.42|0
1657545000000|2022-07-11 13:10:00|35509.29|35509.29|35526.48|35526.48|35526.48|35526.48|35505.7|35505.7|0
1657545300000|2022-07-11 13:15:00|35522.19|35522.19|35520.39|35520.39|35522.19|35522.19|35505.7|35505.7|0
1657545600000|2022-07-11 13:20:00|35528.98|35528.98|35505.7|35505.7|35550.47|35550.47|35505.7|35505.7|0
1657545900000|2022-07-11 13:25:00|35497.11|35497.11|35556.56|35556.56|35556.56|35556.56|35497.11|35497.11|0
1657546200000|2022-07-11 13:30:00|35561.95|35561.95|35647.56|35647.56|35669.05|35669.05|35561.95|35561.95|0
1657546500000|2022-07-11 13:35:00|35643.97|35643.97|35703.42|35703.42|35707.72|35707.72|35641.47|35641.47|0
1657546800000|2022-07-11 13:40:00|35699.12|35699.12|35684.82|35684.82|35719.9|35719.9|35636.47|35636.47|0
1657547100000|2022-07-11 13:45:00|35693.42|35693.42|35628.58|35628.58|35720.29|35720.29|35609.6|35609.6|0
1657547400000|2022-07-11 13:50:00|35619.99|35619.99|35646.47|35646.47|35646.47|35646.47|35593.12|35593.12|0
1657547700000|2022-07-11 13:55:00|35642.18|35642.18|35686.62|35686.62|35692.33|35692.33|35635.38|35635.38|0
1657548000000|2022-07-11 14:00:00|35684.82|35684.82|35655.07|35655.07|35710.6|35710.6|35653.27|35653.27|0
1657548300000|2022-07-11 14:05:00|35653.27|35653.27|35615.3|35615.3|35667.25|35667.25|35603.12|35603.12|0
1657548600000|2022-07-11 14:10:00|35606.71|35606.71|35594.52|35594.52|35636.08|35636.08|35594.52|35594.52|0
1657548900000|2022-07-11 14:15:00|35590.23|35590.23|35571.25|35571.25|35600.62|35600.62|35571.25|35571.25|0
1657549200000|2022-07-11 14:20:00|35562.65|35562.65|35528.28|35528.28|35562.65|35562.65|35498.91|35498.91|0
1657549500000|2022-07-11 14:25:00|35541.17|35541.17|35514.3|35514.3|35543.67|35543.67|35501.41|35501.41|0
1657549800000|2022-07-11 14:30:00|35518.59|35518.59|35535.78|35535.78|35535.78|35535.78|35505.7|35505.7|0
1657550100000|2022-07-11 14:35:00|35537.58|35537.58|35540.08|35540.08|35552.26|35552.26|35524.69|35524.69|0
1657550400000|2022-07-11 14:40:00|35544.37|35544.37|35573.04|35573.04|35581.63|35581.63|35535.78|35535.78|0
1657550700000|2022-07-11 14:45:00|35577.34|35577.34|35629.99|35629.99|35642.88|35642.88|35568.74|35568.74|0
1657551000000|2022-07-11 14:50:00|35628.19|35628.19|35637.88|35637.88|35650.77|35650.77|35614.6|35614.6|0
1657551300000|2022-07-11 14:55:00|35639.67|35639.67|35626.78|35626.78|35643.97|35643.97|35618.19|35618.19|0
1657551600000|2022-07-11 15:00:00|35631.08|35631.08|35637.88|35637.88|35648.27|35648.27|35624.99|35624.99|0
1657551900000|2022-07-11 15:05:00|35634.29|35634.29|35618.9|35618.9|35648.27|35648.27|35616.39|35616.39|0
1657552200000|2022-07-11 15:10:00|35620.69|35620.69|35606.01|35606.01|35636.08|35636.08|35601.71|35601.71|0
1657552500000|2022-07-11 15:15:00|35610.3|35610.3|35618.19|35618.19|35631.08|35631.08|35606.01|35606.01|0
1657552800000|2022-07-11 15:20:00|35616.39|35616.39|35602.41|35602.41|35622.49|35622.49|35599.91|35599.91|0
1657553100000|2022-07-11 15:25:00|35598.12|35598.12|35542.58|35542.58|35598.12|35598.12|35538.28|35538.28|0
1657610100000|2022-07-12 07:15:00|35455.17|35455.17|35646.86|35646.86|35671.93|35671.93|35455.17|35455.17|0
1657610400000|2022-07-12 07:20:00|35644.36|35644.36|35664.43|35664.43|35695.6|35695.6|35640.06|35640.06|0
1657610700000|2022-07-12 07:25:00|35671.62|35671.62|35706.38|35706.38|35735.75|35735.75|35671.62|35671.62|0
1657611000000|2022-07-12 07:30:00|35697.78|35697.78|35693.49|35693.49|35746.14|35746.14|35693.49|35693.49|0
1657611300000|2022-07-12 07:35:00|35676.3|35676.3|35588.89|35588.89|35676.3|35676.3|35588.89|35588.89|0
1657611600000|2022-07-12 07:40:00|35597.48|35597.48|35611.46|35611.46|35645.13|35645.13|35580.29|35580.29|0
1657611900000|2022-07-12 07:45:00|35624.35|35624.35|35678.09|35678.09|35678.09|35678.09|35624.35|35624.35|0
1657612200000|2022-07-12 07:50:00|35686.69|35686.69|35697.46|35697.46|35721.45|35721.45|35686.69|35686.69|0
1657612500000|2022-07-12 07:55:00|35701.76|35701.76|35649.11|35649.11|35707.85|35707.85|35649.11|35649.11|0
1657612800000|2022-07-12 08:00:00|35662|35662|35679.19|35679.19|35679.19|35679.19|35610.05|35610.05|0
1657613100000|2022-07-12 08:05:00|35687.78|35687.78|35652.7|35652.7|35698.17|35698.17|35636.22|35636.22|0
1657613400000|2022-07-12 08:10:00|35657|35657|35697.08|35697.08|35740.82|35740.82|35657|35657|0
1657613700000|2022-07-12 08:15:00|35698.87|35698.87|35718.56|35718.56|35720.36|35720.36|35697.08|35697.08|0
1657614000000|2022-07-12 08:20:00|35684.19|35684.19|35654.81|35654.81|35684.19|35684.19|35652.31|35652.31|0
1657614300000|2022-07-12 08:25:00|35651.22|35651.22|35616.85|35616.85|35656.61|35656.61|35605.05|35605.05|0
1657614600000|2022-07-12 08:30:00|35621.15|35621.15|35640.13|35640.13|35669.5|35669.5|35617.55|35617.55|0
1657614900000|2022-07-12 08:35:00|35610.05|35610.05|35624.35|35624.35|35627.94|35627.94|35578.88|35578.88|0
1657615200000|2022-07-12 08:40:00|35622.56|35622.56|35772.62|35772.62|35776.92|35776.92|35622.56|35622.56|0
1657615500000|2022-07-12 08:45:00|35768.33|35768.33|35732.16|35732.16|35772.62|35772.62|35727.86|35727.86|0
1657615800000|2022-07-12 08:50:00|35740.75|35740.75|35775.51|35775.51|35794.49|35794.49|35740.75|35740.75|0
1657616100000|2022-07-12 08:55:00|35779.81|35779.81|35818.48|35818.48|35818.48|35818.48|35773.71|35773.71|0
1657616400000|2022-07-12 09:00:00|35809.88|35809.88|35856.12|35856.12|35862.22|35862.22|35809.88|35809.88|0
1657616700000|2022-07-12 09:05:00|35869.01|35869.01|35802.38|35802.38|35881.2|35881.2|35802.38|35802.38|0
1657617000000|2022-07-12 09:10:00|35793.79|35793.79|35829.25|35829.25|35833.55|35833.55|35790.2|35790.2|0
1657617300000|2022-07-12 09:15:00|35827.46|35827.46|35849.65|35849.65|35851.44|35851.44|35806.68|35806.68|0
1657617600000|2022-07-12 09:20:00|35841.05|35841.05|35827.78|35827.78|35844.64|35844.64|35804.5|35804.5|0
1657617900000|2022-07-12 09:25:00|35829.57|35829.57|35816.68|35816.68|35833.87|35833.87|35812.38|35812.38|0
1657618200000|2022-07-12 09:30:00|35808.09|35808.09|35776.21|35776.21|35808.09|35808.09|35776.21|35776.21|0
1657618500000|2022-07-12 09:35:00|35771.92|35771.92|35759.03|35759.03|35771.92|35771.92|35748.64|35748.64|0
1657618800000|2022-07-12 09:40:00|35760.82|35760.82|35745.05|35745.05|35769.42|35769.42|35745.05|35745.05|0
1657619100000|2022-07-12 09:45:00|35749.34|35749.34|35754.34|35754.34|35771.53|35771.53|35745.75|35745.75|0
1657619400000|2022-07-12 09:50:00|35757.94|35757.94|35764.03|35764.03|35792.31|35792.31|35757.94|35757.94|0
1657619700000|2022-07-12 09:55:00|35772.62|35772.62|35748.96|35748.96|35773.33|35773.33|35748.96|35748.96|0
1657620000000|2022-07-12 10:00:00|35752.55|35752.55|35770.12|35770.12|35771.53|35771.53|35750.75|35750.75|0
1657620300000|2022-07-12 10:05:00|35774.42|35774.42|35757.94|35757.94|35774.42|35774.42|35745.05|35745.05|0
1657620600000|2022-07-12 10:10:00|35759.73|35759.73|35742.55|35742.55|35765.83|35765.83|35742.55|35742.55|0
1657620900000|2022-07-12 10:15:00|35744.34|35744.34|35765.12|35765.12|35765.12|35765.12|35740.04|35740.04|0
1657621200000|2022-07-12 10:20:00|35778.01|35778.01|35798.79|35798.79|35798.79|35798.79|35778.01|35778.01|0
1657621500000|2022-07-12 10:25:00|35794.49|35794.49|35754.73|35754.73|35794.49|35794.49|35748.64|35748.64|0
1657621800000|2022-07-12 10:30:00|35756.53|35756.53|35740.75|35740.75|35767.62|35767.62|35723.56|35723.56|0
1657622100000|2022-07-12 10:35:00|35745.05|35745.05|35752.93|35752.93|35752.93|35752.93|35736.45|35736.45|0
1657622400000|2022-07-12 10:40:00|35761.53|35761.53|35764.03|35764.03|35778.72|35778.72|35759.73|35759.73|0
1657622700000|2022-07-12 10:45:00|35759.73|35759.73|35728.18|35728.18|35759.73|35759.73|35710.99|35710.99|0
1657623000000|2022-07-12 10:50:00|35729.97|35729.97|35664.43|35664.43|35731.77|35731.77|35664.43|35664.43|0
1657623300000|2022-07-12 10:55:00|35660.84|35660.84|35640.06|35640.06|35664.43|35664.43|35640.06|35640.06|0
1657623600000|2022-07-12 11:00:00|35641.86|35641.86|35664.43|35664.43|35664.43|35664.43|35627.17|35627.17|0
1657623900000|2022-07-12 11:05:00|35668.73|35668.73|35674.82|35674.82|35674.82|35674.82|35654.04|35654.04|0
1657624200000|2022-07-12 11:10:00|35670.52|35670.52|35697.4|35697.4|35707.79|35707.79|35665.52|35665.52|0
1657624500000|2022-07-12 11:15:00|35693.8|35693.8|35699.19|35699.19|35709.58|35709.58|35689.51|35689.51|0
1657624800000|2022-07-12 11:20:00|35703.49|35703.49|35700.99|35700.99|35721.77|35721.77|35700.99|35700.99|0
1657625100000|2022-07-12 11:25:00|35702.78|35702.78|35728.56|35728.56|35730.36|35730.36|35702.78|35702.78|0
1657625400000|2022-07-12 11:30:00|35732.86|35732.86|35686.3|35686.3|35732.86|35732.86|35686.3|35686.3|0
1657625700000|2022-07-12 11:35:00|35677.71|35677.71|35649.75|35649.75|35687.01|35687.01|35649.75|35649.75|0
1657626000000|2022-07-12 11:40:00|35666.93|35666.93|35671.93|35671.93|35683.41|35683.41|35659.04|35659.04|0
1657626300000|2022-07-12 11:45:00|35673.73|35673.73|35690.21|35690.21|35690.21|35690.21|35673.73|35673.73|0
1657626600000|2022-07-12 11:50:00|35685.92|35685.92|35663.34|35663.34|35694.51|35694.51|35663.34|35663.34|0
1657626900000|2022-07-12 11:55:00|35646.15|35646.15|35640.77|35640.77|35646.86|35646.86|35630.38|35630.38|0
1657627200000|2022-07-12 12:00:00|35642.56|35642.56|35667.64|35667.64|35676.23|35676.23|35625.37|35625.37|0
1657627500000|2022-07-12 12:05:00|35676.23|35676.23|35673.03|35673.03|35676.23|35676.23|35659.04|35659.04|0
1657627800000|2022-07-12 12:10:00|35668.73|35668.73|35679.12|35679.12|35681.62|35681.62|35664.43|35664.43|0
1657628100000|2022-07-12 12:15:00|35692.01|35692.01|35642.95|35642.95|35693.8|35693.8|35642.95|35642.95|0
1657628400000|2022-07-12 12:20:00|35641.15|35641.15|35670.52|35670.52|35670.52|35670.52|35636.86|35636.86|0
1657628700000|2022-07-12 12:25:00|35679.12|35679.12|35737.16|35737.16|35741.45|35741.45|35679.12|35679.12|0
1657629000000|2022-07-12 12:30:00|35738.95|35738.95|35738.25|35738.25|35743.25|35743.25|35715.67|35715.67|0
1657629300000|2022-07-12 12:35:00|35734.66|35734.66|35749.34|35749.34|35749.34|35749.34|35717.47|35717.47|0
1657629600000|2022-07-12 12:40:00|35745.05|35745.05|35810.59|35810.59|35810.59|35810.59|35745.05|35745.05|0
1657629900000|2022-07-12 12:45:00|35827.78|35827.78|35773.33|35773.33|35831.37|35831.37|35773.33|35773.33|0
1657630200000|2022-07-12 12:50:00|35775.12|35775.12|35795.2|35795.2|35812.38|35812.38|35775.12|35775.12|0
1657630500000|2022-07-12 12:55:00|35793.4|35793.4|35784.81|35784.81|35793.4|35793.4|35784.81|35784.81|0
1657630800000|2022-07-12 13:00:00|35789.1|35789.1|35808.09|35808.09|35808.09|35808.09|35783.01|35783.01|0
1657631100000|2022-07-12 13:05:00|35829.57|35829.57|35814.18|35814.18|35829.57|35829.57|35797.7|35797.7|0
1657631400000|2022-07-12 13:10:00|35805.59|35805.59|35792.7|35792.7|35809.88|35809.88|35789.1|35789.1|0
1657631700000|2022-07-12 13:15:00|35790.9|35790.9|35795.2|35795.2|35807.38|35807.38|35781.22|35781.22|0
1657632000000|2022-07-12 13:20:00|35796.99|35796.99|35788.01|35788.01|35803.09|35803.09|35779.42|35779.42|0
1657632300000|2022-07-12 13:25:00|35792.31|35792.31|35832.07|35832.07|35844.96|35844.96|35779.42|35779.42|0
1657632600000|2022-07-12 13:30:00|35819.18|35819.18|35785.51|35785.51|35848.55|35848.55|35775.12|35775.12|0
1657632900000|2022-07-12 13:35:00|35781.22|35781.22|35837.46|35837.46|35858.94|35858.94|35771.53|35771.53|0
1657633200000|2022-07-12 13:40:00|35833.16|35833.16|35899.8|35899.8|35899.8|35899.8|35803.79|35803.79|0
1657633500000|2022-07-12 13:45:00|35908.39|35908.39|35948.54|35948.54|35961.43|35961.43|35879.02|35879.02|0
1657633800000|2022-07-12 13:50:00|35957.13|35957.13|35930.26|35930.26|35961.43|35961.43|35908.07|35908.07|0
1657634100000|2022-07-12 13:55:00|35938.85|35938.85|35966.43|35966.43|36009.78|36009.78|35934.56|35934.56|0
1657634400000|2022-07-12 14:00:00|35970.02|35970.02|35993.3|35993.3|35997.6|35997.6|35936.35|35936.35|0
1657634700000|2022-07-12 14:05:00|35997.6|35997.6|36019.47|36019.47|36071.03|36071.03|35997.6|35997.6|0
1657635000000|2022-07-12 14:10:00|36028.06|36028.06|36061.03|36061.03|36065.32|36065.32|36023.77|36023.77|0
1657635300000|2022-07-12 14:15:00|36065.32|36065.32|36033.45|36033.45|36092.19|36092.19|36024.86|36024.86|0
1657635600000|2022-07-12 14:20:00|36024.86|36024.86|36048.52|36048.52|36082.9|36082.9|36016.26|36016.26|0
1657635900000|2022-07-12 14:25:00|36044.23|36044.23|36048.52|36048.52|36065|36065|36024.54|36024.54|0
1657636200000|2022-07-12 14:30:00|36052.82|36052.82|36077.19|36077.19|36087.58|36087.58|36044.93|36044.93|0
1657636500000|2022-07-12 14:35:00|36081.49|36081.49|36090.47|36090.47|36105.86|36105.86|36055.71|36055.71|0
1657636800000|2022-07-12 14:40:00|36086.87|36086.87|36120.54|36120.54|36123.04|36123.04|36026.33|36026.33|0
1657637100000|2022-07-12 14:45:00|36124.14|36124.14|36135.23|36135.23|36151.71|36151.71|36119.84|36119.84|0
1657637400000|2022-07-12 14:50:00|36139.53|36139.53|36143.12|36143.12|36149.21|36149.21|36121.25|36121.25|0
1657637700000|2022-07-12 14:55:00|36141.32|36141.32|36120.54|36120.54|36164.6|36164.6|36120.54|36120.54|0
1657638000000|2022-07-12 15:00:00|36116.25|36116.25|36099.76|36099.76|36120.54|36120.54|36085.08|36085.08|0
1657638300000|2022-07-12 15:05:00|36104.06|36104.06|36093.67|36093.67|36104.06|36104.06|36083.28|36083.28|0
1657638600000|2022-07-12 15:10:00|36106.56|36106.56|36107.65|36107.65|36108.36|36108.36|36084.37|36084.37|0
1657638900000|2022-07-12 15:15:00|36111.95|36111.95|36128.05|36128.05|36132.34|36132.34|36091.17|36091.17|0
1657639200000|2022-07-12 15:20:00|36129.84|36129.84|36118.36|36118.36|36129.84|36129.84|36104.77|36104.77|0
1657639500000|2022-07-12 15:25:00|36114.06|36114.06|36110.86|36110.86|36133.43|36133.43|36090.08|36090.08|0
1657696500000|2022-07-13 07:15:00|35579.27|35579.27|35588.18|35588.18|35588.18|35588.18|35552.01|35552.01|0
1657696800000|2022-07-13 07:20:00|35589.98|35589.98|35596.77|35596.77|35618.26|35618.26|35569.2|35569.2|0
1657697100000|2022-07-13 07:25:00|35592.48|35592.48|35559.51|35559.51|35592.48|35592.48|35502.57|35502.57|0
1657697400000|2022-07-13 07:30:00|35561.31|35561.31|35629.03|35629.03|35637.63|35637.63|35561.31|35561.31|0
1657697700000|2022-07-13 07:35:00|35607.55|35607.55|35547.71|35547.71|35649.81|35649.81|35547.71|35547.71|0
1657698000000|2022-07-13 07:40:00|35564.9|35564.9|35412.33|35412.33|35567.4|35567.4|35412.33|35412.33|0
1657698300000|2022-07-13 07:45:00|35408.04|35408.04|35439.91|35439.91|35439.91|35439.91|35341.4|35341.4|0
1657698600000|2022-07-13 07:50:00|35444.21|35444.21|35406.95|35406.95|35444.21|35444.21|35406.95|35406.95|0
1657698900000|2022-07-13 07:55:00|35405.15|35405.15|35410.15|35410.15|35441.32|35441.32|35394.06|35394.06|0
1657699200000|2022-07-13 08:00:00|35411.95|35411.95|35456.39|35456.39|35464.99|35464.99|35411.95|35411.95|0
1657699500000|2022-07-13 08:05:00|35454.6|35454.6|35416.24|35416.24|35467.49|35467.49|35416.24|35416.24|0
1657699800000|2022-07-13 08:10:00|35420.54|35420.54|35403.35|35403.35|35435.23|35435.23|35394.76|35394.76|0
1657700100000|2022-07-13 08:15:00|35416.24|35416.24|35462.1|35462.1|35462.1|35462.1|35416.24|35416.24|0
1657700400000|2022-07-13 08:20:00|35471.78|35471.78|35476.08|35476.08|35480.38|35480.38|35463.19|35463.19|0
1657700700000|2022-07-13 08:25:00|35479.67|35479.67|35478.97|35478.97|35492.56|35492.56|35473.58|35473.58|0
1657701000000|2022-07-13 08:30:00|35468.58|35468.58|35483.26|35483.26|35483.26|35483.26|35453.19|35453.19|0
1657701300000|2022-07-13 08:35:00|35474.67|35474.67|35488.27|35488.27|35492.56|35492.56|35462.48|35462.48|0
1657701600000|2022-07-13 08:40:00|35496.86|35496.86|35490.77|35490.77|35517.64|35517.64|35482.17|35482.17|0
1657701900000|2022-07-13 08:45:00|35495.06|35495.06|35498.27|35498.27|35534.82|35534.82|35495.06|35495.06|0
1657702200000|2022-07-13 08:50:00|35493.97|35493.97|35512.95|35512.95|35515.46|35515.46|35493.97|35493.97|0
1657702500000|2022-07-13 08:55:00|35517.25|35517.25|35514.05|35514.05|35560.61|35560.61|35505.45|35505.45|0
1657702800000|2022-07-13 09:00:00|35509.75|35509.75|35525.53|35525.53|35537.71|35537.71|35509.75|35509.75|0
1657703100000|2022-07-13 09:05:00|35529.82|35529.82|35568.88|35568.88|35577.47|35577.47|35529.82|35529.82|0
1657703400000|2022-07-13 09:10:00|35564.58|35564.58|35529.82|35529.82|35564.58|35564.58|35529.82|35529.82|0
1657703700000|2022-07-13 09:15:00|35534.12|35534.12|35565.99|35565.99|35574.59|35574.59|35534.12|35534.12|0
1657704000000|2022-07-13 09:20:00|35570.29|35570.29|35630.83|35630.83|35635.13|35635.13|35570.29|35570.29|0
1657704300000|2022-07-13 09:25:00|35632.63|35632.63|35668.09|35668.09|35668.09|35668.09|35632.63|35632.63|0
1657704600000|2022-07-13 09:30:00|35662.7|35662.7|35655.91|35655.91|35662.7|35662.7|35648.02|35648.02|0
1657704900000|2022-07-13 09:35:00|35651.61|35651.61|35642.31|35642.31|35663.09|35663.09|35642.31|35642.31|0
1657705200000|2022-07-13 09:40:00|35638.01|35638.01|35607.94|35607.94|35642.31|35642.31|35607.94|35607.94|0
1657705500000|2022-07-13 09:45:00|35606.14|35606.14|35616.53|35616.53|35619.03|35619.03|35593.25|35593.25|0
1657705800000|2022-07-13 09:50:00|35612.94|35612.94|35589.66|35589.66|35612.94|35612.94|35587.86|35587.86|0
1657706100000|2022-07-13 09:55:00|35585.36|35585.36|35598.25|35598.25|35598.25|35598.25|35579.27|35579.27|0
1657706400000|2022-07-13 10:00:00|35581.07|35581.07|35573.88|35573.88|35589.66|35589.66|35563.49|35563.49|0
1657706700000|2022-07-13 10:05:00|35575.68|35575.68|35591.07|35591.07|35591.07|35591.07|35575.68|35575.68|0
1657707000000|2022-07-13 10:10:00|35595.37|35595.37|35591.07|35591.07|35599.66|35599.66|35586.77|35586.77|0
1657707300000|2022-07-13 10:15:00|35586.77|35586.77|35588.57|35588.57|35588.57|35588.57|35584.27|35584.27|0
1657707600000|2022-07-13 10:20:00|35584.27|35584.27|35597.55|35597.55|35597.55|35597.55|35558.49|35558.49|0
1657707900000|2022-07-13 10:25:00|35599.34|35599.34|35569.97|35569.97|35599.34|35599.34|35565.67|35565.67|0
1657708200000|2022-07-13 10:30:00|35574.27|35574.27|35591.45|35591.45|35591.45|35591.45|35574.27|35574.27|0
1657708500000|2022-07-13 10:35:00|35595.75|35595.75|35601.84|35601.84|35601.84|35601.84|35591.45|35591.45|0
1657708800000|2022-07-13 10:40:00|35593.25|35593.25|35560.29|35560.29|35593.25|35593.25|35560.29|35560.29|0
1657709100000|2022-07-13 10:45:00|35562.08|35562.08|35564.58|35564.58|35579.27|35579.27|35556.69|35556.69|0
1657709400000|2022-07-13 10:50:00|35568.88|35568.88|35555.99|35555.99|35586.07|35586.07|35555.99|35555.99|0
1657709700000|2022-07-13 10:55:00|35547.4|35547.4|35560.29|35560.29|35560.29|35560.29|35537.01|35537.01|0
1657710000000|2022-07-13 11:00:00|35568.88|35568.88|35573.18|35573.18|35577.47|35577.47|35547.4|35547.4|0
1657710300000|2022-07-13 11:05:00|35564.58|35564.58|35576.06|35576.06|35576.06|35576.06|35564.58|35564.58|0
1657710600000|2022-07-13 11:10:00|35580.36|35580.36|35592.55|35592.55|35592.55|35592.55|35580.36|35580.36|0
1657710900000|2022-07-13 11:15:00|35583.95|35583.95|35591.84|35591.84|35594.34|35594.34|35577.16|35577.16|0
1657711200000|2022-07-13 11:20:00|35600.43|35600.43|35640.2|35640.2|35659.18|35659.18|35600.43|35600.43|0
1657711500000|2022-07-13 11:25:00|35635.9|35635.9|35631.6|35631.6|35635.9|35635.9|35614.42|35614.42|0
1657711800000|2022-07-13 11:30:00|35635.9|35635.9|35670.66|35670.66|35670.66|35670.66|35635.9|35635.9|0
1657712100000|2022-07-13 11:35:00|35679.25|35679.25|35701.44|35701.44|35701.44|35701.44|35679.25|35679.25|0
1657712400000|2022-07-13 11:40:00|35697.15|35697.15|35675.28|35675.28|35706.44|35706.44|35675.28|35675.28|0
1657712700000|2022-07-13 11:45:00|35673.48|35673.48|35683.87|35683.87|35701.06|35701.06|35669.18|35669.18|0
1657713000000|2022-07-13 11:50:00|35688.17|35688.17|35643.4|35643.4|35688.17|35688.17|35643.4|35643.4|0
1657713300000|2022-07-13 11:55:00|35639.11|35639.11|35658.09|35658.09|35658.09|35658.09|35639.11|35639.11|0
1657713600000|2022-07-13 12:00:00|35645.2|35645.2|35681.37|35681.37|35681.37|35681.37|35640.9|35640.9|0
1657713900000|2022-07-13 12:05:00|35685.66|35685.66|35707.15|35707.15|35707.15|35707.15|35685.66|35685.66|0
1657714200000|2022-07-13 12:10:00|35712.54|35712.54|35738.32|35738.32|35738.32|35738.32|35693.55|35693.55|0
1657714500000|2022-07-13 12:15:00|35734.02|35734.02|35751.21|35751.21|35751.21|35751.21|35734.02|35734.02|0
1657714800000|2022-07-13 12:20:00|35754.8|35754.8|35779.17|35779.17|35785.97|35785.97|35750.5|35750.5|0
1657715100000|2022-07-13 12:25:00|35792.06|35792.06|35809.63|35809.63|35882.68|35882.68|35774.49|35774.49|0
1657715400000|2022-07-13 12:30:00|35813.93|35813.93|35675.59|35675.59|35813.93|35813.93|35601.78|35601.78|0
1657715700000|2022-07-13 12:35:00|35672|35672|35664.5|35664.5|35692.08|35692.08|35637.63|35637.63|0
1657716000000|2022-07-13 12:40:00|35666.3|35666.3|35687.78|35687.78|35698.17|35698.17|35651.61|35651.61|0
1657716300000|2022-07-13 12:45:00|35685.98|35685.98|35680.98|35680.98|35685.98|35685.98|35657.7|35657.7|0
1657716600000|2022-07-13 12:50:00|35685.28|35685.28|35791.67|35791.67|35791.67|35791.67|35685.28|35685.28|0
1657716900000|2022-07-13 12:55:00|35778.78|35778.78|35859.78|35859.78|35859.78|35859.78|35778.78|35778.78|0
1657717200000|2022-07-13 13:00:00|35856.19|35856.19|35880.18|35880.18|35880.18|35880.18|35827.52|35827.52|0
1657717500000|2022-07-13 13:05:00|35871.58|35871.58|35863.69|35863.69|35884.47|35884.47|35863.69|35863.69|0
1657717800000|2022-07-13 13:10:00|35855.1|35855.1|35893.07|35893.07|35894.86|35894.86|35855.1|35855.1|0
1657718100000|2022-07-13 13:15:00|35897.36|35897.36|35964.7|35964.7|35976.89|35976.89|35897.36|35897.36|0
1657718400000|2022-07-13 13:20:00|35977.59|35977.59|35921.35|35921.35|35977.59|35977.59|35917.05|35917.05|0
1657718700000|2022-07-13 13:25:00|35908.46|35908.46|35877.99|35877.99|35909.16|35909.16|35860.81|35860.81|0
1657719000000|2022-07-13 13:30:00|35882.29|35882.29|35926.03|35926.03|35935.33|35935.33|35805.65|35805.65|0
1657719300000|2022-07-13 13:35:00|35929.62|35929.62|35926.42|35926.42|35981.57|35981.57|35913.14|35913.14|0
1657719600000|2022-07-13 13:40:00|35917.82|35917.82|35884.86|35884.86|35956.49|35956.49|35871.97|35871.97|0
1657719900000|2022-07-13 13:45:00|35871.97|35871.97|35802.84|35802.84|35889.16|35889.16|35786.35|35786.35|0
1657720200000|2022-07-13 13:50:00|35807.13|35807.13|35751.59|35751.59|35807.13|35807.13|35749.09|35749.09|0
1657720500000|2022-07-13 13:55:00|35753.39|35753.39|35724.4|35724.4|35769.87|35769.87|35706.83|35706.83|0
1657720800000|2022-07-13 14:00:00|35733|35733|35712.92|35712.92|35734.79|35734.79|35681.05|35681.05|0
1657721100000|2022-07-13 14:05:00|35730.11|35730.11|35762.37|35762.37|35767.37|35767.37|35730.11|35730.11|0
1657721400000|2022-07-13 14:10:00|35758.07|35758.07|35749.48|35749.48|35783.15|35783.15|35717.61|35717.61|0
1657721700000|2022-07-13 14:15:00|35745.18|35745.18|35721.9|35721.9|35745.18|35745.18|35712.22|35712.22|0
1657722000000|2022-07-13 14:20:00|35726.2|35726.2|35678.55|35678.55|35726.2|35726.2|35676.75|35676.75|0
1657722300000|2022-07-13 14:25:00|35682.85|35682.85|35729.4|35729.4|35729.4|35729.4|35676.75|35676.75|0
1657722600000|2022-07-13 14:30:00|35725.11|35725.11|35707.22|35707.22|35759.87|35759.87|35688.23|35688.23|0
1657722900000|2022-07-13 14:35:00|35702.92|35702.92|35684.64|35684.64|35702.92|35702.92|35680.34|35680.34|0
1657723200000|2022-07-13 14:40:00|35693.23|35693.23|35709.72|35709.72|35739.09|35739.09|35686.44|35686.44|0
1657723500000|2022-07-13 14:45:00|35714.01|35714.01|35688.94|35688.94|35717.61|35717.61|35658.86|35658.86|0
1657723800000|2022-07-13 14:50:00|35684.64|35684.64|35693.23|35693.23|35707.92|35707.92|35678.55|35678.55|0
1657724100000|2022-07-13 14:55:00|35688.94|35688.94|35717.61|35717.61|35734.79|35734.79|35688.94|35688.94|0
1657724400000|2022-07-13 15:00:00|35713.31|35713.31|35737.29|35737.29|35745.89|35745.89|35696.12|35696.12|0
1657724700000|2022-07-13 15:05:00|35728.7|35728.7|35726.9|35726.9|35751.98|35751.98|35726.9|35726.9|0
1657725000000|2022-07-13 15:10:00|35722.61|35722.61|35753.07|35753.07|35753.07|35753.07|35715.81|35715.81|0
1657725300000|2022-07-13 15:15:00|35754.87|35754.87|35781.03|35781.03|35781.03|35781.03|35750.57|35750.57|0
1657725600000|2022-07-13 15:20:00|35785.33|35785.33|35808.61|35808.61|35808.61|35808.61|35783.53|35783.53|0
1657725900000|2022-07-13 15:25:00|35812.91|35812.91|35795.4|35795.4|35819|35819|35783.53|35783.53|0
1657782900000|2022-07-14 07:15:00|35575.04|35575.04|35542.78|35542.78|35620.51|35620.51|35538.48|35538.48|0
1657783200000|2022-07-14 07:20:00|35551.37|35551.37|35564.26|35564.26|35572.86|35572.86|35525.59|35525.59|0
1657783500000|2022-07-14 07:25:00|35555.67|35555.67|35552.47|35552.47|35588.64|35588.64|35538.48|35538.48|0
1657783800000|2022-07-14 07:30:00|35550.67|35550.67|35540.99|35540.99|35569.65|35569.65|35528.1|35528.1|0
1657784100000|2022-07-14 07:35:00|35545.28|35545.28|35517.71|35517.71|35553.17|35553.17|35509.11|35509.11|0
1657784400000|2022-07-14 07:40:00|35522|35522|35515.91|35515.91|35534.89|35534.89|35515.91|35515.91|0
1657784700000|2022-07-14 07:45:00|35511.61|35511.61|35527|35527|35531.3|35531.3|35500.13|35500.13|0
1657785000000|2022-07-14 07:50:00|35496.93|35496.93|35501.93|35501.93|35527|35527|35496.93|35496.93|0
1657785300000|2022-07-14 07:55:00|35498.34|35498.34|35532.71|35532.71|35532.71|35532.71|35498.34|35498.34|0
1657785600000|2022-07-14 08:00:00|35528.41|35528.41|35496.15|35496.15|35528.41|35528.41|35461.78|35461.78|0
1657785900000|2022-07-14 08:05:00|35504.75|35504.75|35495.45|35495.45|35513.34|35513.34|35440.3|35440.3|0
1657786200000|2022-07-14 08:10:00|35508.34|35508.34|35423.81|35423.81|35508.34|35508.34|35385.14|35385.14|0
1657786500000|2022-07-14 08:15:00|35444.59|35444.59|35449.98|35449.98|35467.17|35467.17|35419.52|35419.52|0
1657786800000|2022-07-14 08:20:00|35451.78|35451.78|35514.43|35514.43|35516.23|35516.23|35451.78|35451.78|0
1657787100000|2022-07-14 08:25:00|35506.54|35506.54|35516.93|35516.93|35534.12|35534.12|35502.25|35502.25|0
1657787400000|2022-07-14 08:30:00|35529.82|35529.82|35497.95|35497.95|35529.82|35529.82|35497.95|35497.95|0
1657787700000|2022-07-14 08:35:00|35493.65|35493.65|35457.1|35457.1|35493.65|35493.65|35450.69|35450.69|0
1657788000000|2022-07-14 08:40:00|35439.91|35439.91|35498.65|35498.65|35498.65|35498.65|35438.11|35438.11|0
1657788300000|2022-07-14 08:45:00|35511.55|35511.55|35536.62|35536.62|35549.51|35549.51|35511.55|35511.55|0
1657788600000|2022-07-14 08:50:00|35538.42|35538.42|35539.51|35539.51|35553.1|35553.1|35535.92|35535.92|0
1657788900000|2022-07-14 08:55:00|35537.71|35537.71|35553.1|35553.1|35553.1|35553.1|35535.92|35535.92|0
1657789200000|2022-07-14 09:00:00|35548.81|35548.81|35514.05|35514.05|35548.81|35548.81|35495.77|35495.77|0
1657789500000|2022-07-14 09:05:00|35505.45|35505.45|35522.64|35522.64|35535.53|35535.53|35505.45|35505.45|0
1657789800000|2022-07-14 09:10:00|35535.53|35535.53|35538.03|35538.03|35544.12|35544.12|35512.25|35512.25|0
1657790100000|2022-07-14 09:15:00|35533.73|35533.73|35583.88|35583.88|35583.88|35583.88|35533.73|35533.73|0
1657790400000|2022-07-14 09:20:00|35588.18|35588.18|35632.24|35632.24|35632.24|35632.24|35588.18|35588.18|0
1657790700000|2022-07-14 09:25:00|35640.83|35640.83|35653.72|35653.72|35670.91|35670.91|35634.74|35634.74|0
1657791000000|2022-07-14 09:30:00|35639.04|35639.04|35636.15|35636.15|35669.11|35669.11|35597.48|35597.48|0
1657791300000|2022-07-14 09:35:00|35632.56|35632.56|35587.8|35587.8|35632.56|35632.56|35575.61|35575.61|0
1657791600000|2022-07-14 09:40:00|35598.18|35598.18|35628.65|35628.65|35632.94|35632.94|35591.39|35591.39|0
1657791900000|2022-07-14 09:45:00|35634.04|35634.04|35623.65|35623.65|35638.33|35638.33|35610.76|35610.76|0
1657792200000|2022-07-14 09:50:00|35627.24|35627.24|35637.63|35637.63|35640.13|35640.13|35618.64|35618.64|0
1657792500000|2022-07-14 09:55:00|35639.42|35639.42|35655.91|35655.91|35660.2|35660.2|35635.13|35635.13|0
1657792800000|2022-07-14 10:00:00|35673.09|35673.09|35656.61|35656.61|35673.09|35673.09|35645.52|35645.52|0
1657793100000|2022-07-14 10:05:00|35654.81|35654.81|35662.7|35662.7|35675.59|35675.59|35654.81|35654.81|0
1657793400000|2022-07-14 10:10:00|35654.11|35654.11|35640.83|35640.83|35654.11|35654.11|35626.15|35626.15|0
1657793700000|2022-07-14 10:15:00|35636.54|35636.54|35654.81|35654.81|35716.06|35716.06|35636.54|35636.54|0
1657794000000|2022-07-14 10:20:00|35672|35672|35638.65|35638.65|35672|35672|35636.86|35636.86|0
1657794300000|2022-07-14 10:25:00|35642.24|35642.24|35643.65|35643.65|35643.65|35643.65|35626.47|35626.47|0
1657794600000|2022-07-14 10:30:00|35660.84|35660.84|35658.34|35658.34|35660.84|35660.84|35639.36|35639.36|0
1657794900000|2022-07-14 10:35:00|35645.45|35645.45|35653.34|35653.34|35653.34|35653.34|35632.56|35632.56|0
1657795200000|2022-07-14 10:40:00|35665.52|35665.52|35663.02|35663.02|35677.71|35677.71|35652.63|35652.63|0
1657795500000|2022-07-14 10:45:00|35674.12|35674.12|35601.78|35601.78|35680.21|35680.21|35601.78|35601.78|0
1657795800000|2022-07-14 10:50:00|35599.98|35599.98|35592.8|35592.8|35618.96|35618.96|35575.61|35575.61|0
1657796100000|2022-07-14 10:55:00|35584.2|35584.2|35572.02|35572.02|35590.3|35590.3|35571.31|35571.31|0
1657796400000|2022-07-14 11:00:00|35563.42|35563.42|35580.61|35580.61|35611.78|35611.78|35563.42|35563.42|0
1657796700000|2022-07-14 11:05:00|35589.2|35589.2|35563.42|35563.42|35589.2|35589.2|35554.83|35554.83|0
1657797000000|2022-07-14 11:10:00|35567.02|35567.02|35559.13|35559.13|35567.02|35567.02|35533.35|35533.35|0
1657797300000|2022-07-14 11:15:00|35554.83|35554.83|35562.72|35562.72|35579.91|35579.91|35554.83|35554.83|0
1657797600000|2022-07-14 11:20:00|35571.31|35571.31|35565.22|35565.22|35571.31|35571.31|35527.25|35527.25|0
1657797900000|2022-07-14 11:25:00|35569.52|35569.52|35566.31|35566.31|35574.9|35574.9|35553.42|35553.42|0
1657798200000|2022-07-14 11:30:00|35570.61|35570.61|35618.26|35618.26|35640.83|35640.83|35570.61|35570.61|0
1657798500000|2022-07-14 11:35:00|35613.96|35613.96|35621.46|35621.46|35634.35|35634.35|35595.68|35595.68|0
1657798800000|2022-07-14 11:40:00|35612.87|35612.87|35601.39|35601.39|35641.15|35641.15|35601.39|35601.39|0
1657799100000|2022-07-14 11:45:00|35592.8|35592.8|35622.17|35622.17|35622.17|35622.17|35586.7|35586.7|0
1657799400000|2022-07-14 11:50:00|35600.69|35600.69|35573.81|35573.81|35600.69|35600.69|35569.52|35569.52|0
1657799700000|2022-07-14 11:55:00|35575.61|35575.61|35560.92|35560.92|35581.7|35581.7|35560.92|35560.92|0
1657800000000|2022-07-14 12:00:00|35562.72|35562.72|35548.74|35548.74|35569.52|35569.52|35548.74|35548.74|0
1657800300000|2022-07-14 12:05:00|35544.44|35544.44|35525.46|35525.46|35544.44|35544.44|35502.88|35502.88|0
1657800600000|2022-07-14 12:10:00|35538.35|35538.35|35491.79|35491.79|35538.35|35538.35|35491.79|35491.79|0
1657800900000|2022-07-14 12:15:00|35496.09|35496.09|35493.59|35493.59|35538.35|35538.35|35493.59|35493.59|0
1657801200000|2022-07-14 12:20:00|35491.79|35491.79|35506.48|35506.48|35519.37|35519.37|35491.79|35491.79|0
1657801500000|2022-07-14 12:25:00|35502.18|35502.18|35492.49|35492.49|35506.48|35506.48|35471.01|35471.01|0
1657801800000|2022-07-14 12:30:00|35494.29|35494.29|35511.48|35511.48|35513.27|35513.27|35455.23|35455.23|0
1657802100000|2022-07-14 12:35:00|35507.18|35507.18|35492.49|35492.49|35513.98|35513.98|35483.9|35483.9|0
1657802400000|2022-07-14 12:40:00|35486.4|35486.4|35477.81|35477.81|35517.57|35517.57|35477.81|35477.81|0
1657802700000|2022-07-14 12:45:00|35494.99|35494.99|35480.31|35480.31|35494.99|35494.99|35476.01|35476.01|0
1657803000000|2022-07-14 12:50:00|35478.51|35478.51|35518.27|35518.27|35518.27|35518.27|35478.51|35478.51|0
1657803300000|2022-07-14 12:55:00|35526.87|35526.87|35523.28|35523.28|35529.37|35529.37|35505.38|35505.38|0
1657803600000|2022-07-14 13:00:00|35521.48|35521.48|35520.78|35520.78|35537.96|35537.96|35498.2|35498.2|0
1657803900000|2022-07-14 13:05:00|35529.37|35529.37|35520.39|35520.39|35544.76|35544.76|35507.5|35507.5|0
1657804200000|2022-07-14 13:10:00|35516.09|35516.09|35509.29|35509.29|35524.69|35524.69|35498.91|35498.91|0
1657804500000|2022-07-14 13:15:00|35505|35505|35569.13|35569.13|35569.13|35569.13|35505|35505|0
1657804800000|2022-07-14 13:20:00|35577.72|35577.72|35573.43|35573.43|35585.61|35585.61|35558.04|35558.04|0
1657805100000|2022-07-14 13:25:00|35569.13|35569.13|35608.89|35608.89|35621.08|35621.08|35569.13|35569.13|0
1657805400000|2022-07-14 13:30:00|35621.78|35621.78|35501.09|35501.09|35621.78|35621.78|35466.71|35466.71|0
1657805700000|2022-07-14 13:35:00|35509.68|35509.68|35453.44|35453.44|35509.68|35509.68|35431.95|35431.95|0
1657806000000|2022-07-14 13:40:00|35449.85|35449.85|35440.55|35440.55|35470.62|35470.62|35409.38|35409.38|0
1657806300000|2022-07-14 13:45:00|35449.14|35449.14|35449.14|35449.14|35472.42|35472.42|35430.86|35430.86|0
1657806600000|2022-07-14 13:50:00|35436.25|35436.25|35474.22|35474.22|35492.49|35492.49|35436.25|35436.25|0
1657806900000|2022-07-14 13:55:00|35465.62|35465.62|35423.36|35423.36|35465.62|35465.62|35423.36|35423.36|0
1657807200000|2022-07-14 14:00:00|35419.77|35419.77|35353.13|35353.13|35419.77|35419.77|35342.04|35342.04|0
1657807500000|2022-07-14 14:05:00|35335.95|35335.95|35340.95|35340.95|35365.32|35365.32|35293.69|35293.69|0
1657807800000|2022-07-14 14:10:00|35342.75|35342.75|35322.67|35322.67|35351.34|35351.34|35315.87|35315.87|0
1657808100000|2022-07-14 14:15:00|35324.47|35324.47|35320.88|35320.88|35347.75|35347.75|35297.6|35297.6|0
1657808400000|2022-07-14 14:20:00|35322.67|35322.67|35263.22|35263.22|35333.06|35333.06|35244.94|35244.94|0
1657808700000|2022-07-14 14:25:00|35258.93|35258.93|35295.8|35295.8|35295.8|35295.8|35240.65|35240.65|0
1657809000000|2022-07-14 14:30:00|35297.6|35297.6|35336.65|35336.65|35342.75|35342.75|35297.6|35297.6|0
1657809300000|2022-07-14 14:35:00|35332.36|35332.36|35328.45|35328.45|35348.13|35348.13|35308.76|35308.76|0
1657809600000|2022-07-14 14:40:00|35332.74|35332.74|35293.69|35293.69|35347.43|35347.43|35285.09|35285.09|0
1657809900000|2022-07-14 14:45:00|35289.39|35289.39|35285.09|35285.09|35291.18|35291.18|35270.41|35270.41|0
1657810200000|2022-07-14 14:50:00|35289.39|35289.39|35316.96|35316.96|35318.76|35318.76|35280.8|35280.8|0
1657810500000|2022-07-14 14:55:00|35321.26|35321.26|35306.58|35306.58|35323.06|35323.06|35277.2|35277.2|0
1657810800000|2022-07-14 15:00:00|35308.37|35308.37|35344.54|35344.54|35362.82|35362.82|35304.78|35304.78|0
1657811100000|2022-07-14 15:05:00|35351.34|35351.34|35378.21|35378.21|35378.21|35378.21|35334.15|35334.15|0
1657811400000|2022-07-14 15:10:00|35373.91|35373.91|35385.01|35385.01|35385.01|35385.01|35347.04|35347.04|0
1657811700000|2022-07-14 15:15:00|35380.71|35380.71|35409.38|35409.38|35409.38|35409.38|35359.93|35359.93|0
1657812000000|2022-07-14 15:20:00|35411.17|35411.17|35407.58|35407.58|35419.77|35419.77|35386.1|35386.1|0
1657812300000|2022-07-14 15:25:00|35411.88|35411.88|35394.69|35394.69|35428.36|35428.36|35390.4|35390.4|0
1657869300000|2022-07-15 07:15:00|36110.34|36110.34|36289.84|36289.84|36298.44|36298.44|36097.45|36097.45|0
1657869600000|2022-07-15 07:20:00|36294.14|36294.14|36312.74|36312.74|36317.03|36317.03|36237.19|36237.19|0
1657869900000|2022-07-15 07:25:00|36317.03|36317.03|36346.79|36346.79|36361.48|36361.48|36299.85|36299.85|0
1657870200000|2022-07-15 07:30:00|36341.41|36341.41|36281.96|36281.96|36349.29|36349.29|36270.86|36270.86|0
1657870500000|2022-07-15 07:35:00|36273.36|36273.36|36284.84|36284.84|36292.35|36292.35|36220.01|36220.01|0
1657870800000|2022-07-15 07:40:00|36286.64|36286.64|36284.84|36284.84|36326.4|36326.4|36278.05|36278.05|0
1657871100000|2022-07-15 07:45:00|36286.64|36286.64|36394.44|36394.44|36401.24|36401.24|36286.64|36286.64|0
1657871400000|2022-07-15 07:50:00|36385.85|36385.85|36369.37|36369.37|36389.06|36389.06|36340|36340|0
1657871700000|2022-07-15 07:55:00|36365.07|36365.07|36304.98|36304.98|36391.31|36391.31|36304.98|36304.98|0
1657872000000|2022-07-15 08:00:00|36317.87|36317.87|36250.15|36250.15|36325.06|36325.06|36217.57|36217.57|0
1657872300000|2022-07-15 08:05:00|36263.04|36263.04|36240.53|36240.53|36267.72|36267.72|36217.57|36217.57|0
1657872600000|2022-07-15 08:10:00|36236.24|36236.24|36274.2|36274.2|36285.68|36285.68|36236.24|36236.24|0
1657872900000|2022-07-15 08:15:00|36261.31|36261.31|36314.35|36314.35|36322.94|36322.94|36238.03|36238.03|0
1657873200000|2022-07-15 08:20:00|36326.54|36326.54|36335.83|36335.83|36340.13|36340.13|36285.68|36285.68|0
1657873500000|2022-07-15 08:25:00|36334.04|36334.04|36362.71|36362.71|36362.71|36362.71|36327.95|36327.95|0
1657873800000|2022-07-15 08:30:00|36371.3|36371.3|36449.73|36449.73|36449.73|36449.73|36371.3|36371.3|0
1657874100000|2022-07-15 08:35:00|36445.44|36445.44|36480.9|36480.9|36489.49|36489.49|36433.25|36433.25|0
1657874400000|2022-07-15 08:40:00|36476.6|36476.6|36517.07|36517.07|36529.96|36529.96|36474.1|36474.1|0
1657874700000|2022-07-15 08:45:00|36506.68|36506.68|36485.2|36485.2|36524.25|36524.25|36470.51|36470.51|0
1657875000000|2022-07-15 08:50:00|36491.29|36491.29|36457.62|36457.62|36501.68|36501.68|36447.23|36447.23|0
1657875300000|2022-07-15 08:55:00|36453.32|36453.32|36496.29|36496.29|36504.18|36504.18|36453.32|36453.32|0
1657875600000|2022-07-15 09:00:00|36504.88|36504.88|36445.44|36445.44|36504.88|36504.88|36445.44|36445.44|0
1657875900000|2022-07-15 09:05:00|36443.64|36443.64|36542.15|36542.15|36546.44|36546.44|36443.64|36443.64|0
1657876500000|2022-07-15 09:15:00|36540.35|36540.35|36436.46|36436.46|36601.21|36601.21|36436.46|36436.46|0
1657876800000|2022-07-15 09:20:00|36431.07|36431.07|36389.9|36389.9|36443.25|36443.25|36374.12|36374.12|0
1657877100000|2022-07-15 09:25:00|36385.6|36385.6|36435.36|36435.36|36443.25|36443.25|36385.6|36385.6|0
1657877400000|2022-07-15 09:30:00|36439.66|36439.66|36415.68|36415.68|36451.14|36451.14|36407.79|36407.79|0
1657877700000|2022-07-15 09:35:00|36417.47|36417.47|36369.12|36369.12|36421.77|36421.77|36369.12|36369.12|0
1657878000000|2022-07-15 09:40:00|36373.41|36373.41|36382.71|36382.71|36396.69|36396.69|36373.41|36373.41|0
1657878300000|2022-07-15 09:45:00|36380.92|36380.92|36318.19|36318.19|36380.92|36380.92|36299.21|36299.21|0
1657878600000|2022-07-15 09:50:00|36314.6|36314.6|36297.41|36297.41|36318.9|36318.9|36256.95|36256.95|0
1657878900000|2022-07-15 09:55:00|36305.3|36305.3|36304.21|36304.21|36323.19|36323.19|36297.41|36297.41|0
1657879200000|2022-07-15 10:00:00|36308.51|36308.51|36243.67|36243.67|36308.51|36308.51|36216.09|36216.09|0
1657879500000|2022-07-15 10:05:00|36260.86|36260.86|36270.54|36270.54|36270.54|36270.54|36239.37|36239.37|0
1657879800000|2022-07-15 10:10:00|36272.34|36272.34|36265.54|36265.54|36285.23|36285.23|36238.67|36238.67|0
1657880100000|2022-07-15 10:15:00|36259.45|36259.45|36220.39|36220.39|36259.45|36259.45|36217.89|36217.89|0
1657880400000|2022-07-15 10:20:00|36224.69|36224.69|36264.06|36264.06|36270.16|36270.16|36224.69|36224.69|0
1657880700000|2022-07-15 10:25:00|36272.66|36272.66|36263.36|36263.36|36278.75|36278.75|36263.36|36263.36|0
1657881000000|2022-07-15 10:30:00|36259.77|36259.77|36210.71|36210.71|36259.77|36259.77|36204.61|36204.61|0
1657881300000|2022-07-15 10:35:00|36219.3|36219.3|36237.58|36237.58|36237.58|36237.58|36219.3|36219.3|0
1657881600000|2022-07-15 10:40:00|36241.17|36241.17|36227.19|36227.19|36254.06|36254.06|36218.6|36218.6|0
1657881900000|2022-07-15 10:45:00|36230.78|36230.78|36236.87|36236.87|36241.17|36241.17|36226.48|36226.48|0
1657882200000|2022-07-15 10:50:00|36240.47|36240.47|36236.87|36236.87|36261.95|36261.95|36232.58|36232.58|0
1657882500000|2022-07-15 10:55:00|36241.17|36241.17|36286.32|36286.32|36292.41|36292.41|36241.17|36241.17|0
1657882800000|2022-07-15 11:00:00|36282.02|36282.02|36328.97|36328.97|36328.97|36328.97|36277.73|36277.73|0
1657883100000|2022-07-15 11:05:00|36324.67|36324.67|36343.66|36343.66|36343.66|36343.66|36298.89|36298.89|0
1657883400000|2022-07-15 11:10:00|36352.25|36352.25|36352.25|36352.25|36369.44|36369.44|36333.27|36333.27|0
1657883700000|2022-07-15 11:15:00|36343.66|36343.66|36340.06|36340.06|36344.36|36344.36|36333.97|36333.97|0
1657884000000|2022-07-15 11:20:00|36344.36|36344.36|36346.86|36346.86|36362.64|36362.64|36344.36|36344.36|0
1657884300000|2022-07-15 11:25:00|36348.66|36348.66|36333.58|36333.58|36365.84|36365.84|36333.58|36333.58|0
1657884600000|2022-07-15 11:30:00|36329.29|36329.29|36362.25|36362.25|36366.55|36366.55|36324.99|36324.99|0
1657884900000|2022-07-15 11:35:00|36366.55|36366.55|36357.25|36357.25|36372.64|36372.64|36346.86|36346.86|0
1657885200000|2022-07-15 11:40:00|36352.95|36352.95|36334.68|36334.68|36352.95|36352.95|36325.38|36325.38|0
1657885500000|2022-07-15 11:45:00|36330.38|36330.38|36348.66|36348.66|36357.25|36357.25|36330.38|36330.38|0
1657885800000|2022-07-15 11:50:00|36344.36|36344.36|36345.06|36345.06|36345.06|36345.06|36327.88|36327.88|0
1657886100000|2022-07-15 11:55:00|36349.36|36349.36|36319.6|36319.6|36349.36|36349.36|36315.31|36315.31|0
1657886400000|2022-07-15 12:00:00|36323.9|36323.9|36336.79|36336.79|36336.79|36336.79|36313.51|36313.51|0
1657886700000|2022-07-15 12:05:00|36332.49|36332.49|36334.99|36334.99|36334.99|36334.99|36311.01|36311.01|0
1657887000000|2022-07-15 12:10:00|36339.29|36339.29|36362.57|36362.57|36362.57|36362.57|36330.7|36330.7|0
1657887300000|2022-07-15 12:15:00|36364.37|36364.37|36361.16|36361.16|36388.74|36388.74|36352.57|36352.57|0
1657887600000|2022-07-15 12:20:00|36348.27|36348.27|36340.38|36340.38|36361.16|36361.16|36340.38|36340.38|0
1657887900000|2022-07-15 12:25:00|36338.59|36338.59|36360.77|36360.77|36364.37|36364.37|36334.29|36334.29|0
1657888200000|2022-07-15 12:30:00|36352.18|36352.18|36390.53|36390.53|36408.42|36408.42|36325.31|36325.31|0
1657888500000|2022-07-15 12:35:00|36386.24|36386.24|36398.42|36398.42|36411.31|36411.31|36377.64|36377.64|0
1657888800000|2022-07-15 12:40:00|36394.83|36394.83|36418.81|36418.81|36435.3|36435.3|36391.24|36391.24|0
1657889100000|2022-07-15 12:45:00|36427.41|36427.41|36443.19|36443.19|36447.48|36447.48|36410.22|36410.22|0
1657889400000|2022-07-15 12:50:00|36456.08|36456.08|36538.8|36538.8|36538.8|36538.8|36451.78|36451.78|0
1657889700000|2022-07-15 12:55:00|36534.51|36534.51|36512.64|36512.64|36543.1|36543.1|36493.65|36493.65|0
1657890000000|2022-07-15 13:00:00|36508.34|36508.34|36518.03|36518.03|36520.53|36520.53|36493.65|36493.65|0
1657890300000|2022-07-15 13:05:00|36509.43|36509.43|36525.21|36525.21|36540.6|36540.6|36492.25|36492.25|0
1657890600000|2022-07-15 13:10:00|36521.62|36521.62|36491.54|36491.54|36521.62|36521.62|36454.28|36454.28|0
1657890900000|2022-07-15 13:15:00|36487.24|36487.24|36460.76|36460.76|36510.52|36510.52|36460.76|36460.76|0
1657891200000|2022-07-15 13:20:00|36462.55|36462.55|36479.04|36479.04|36506.61|36506.61|36457.17|36457.17|0
1657891500000|2022-07-15 13:25:00|36474.74|36474.74|36475.44|36475.44|36513.41|36513.41|36471.15|36471.15|0
1657891800000|2022-07-15 13:30:00|36477.24|36477.24|36302.48|36302.48|36503.02|36503.02|36287.8|36287.8|0
1657892100000|2022-07-15 13:35:00|36306.78|36306.78|36312.87|36312.87|36323.97|36323.97|36247.33|36247.33|0
1657892400000|2022-07-15 13:40:00|36308.58|36308.58|36326.47|36326.47|36347.95|36347.95|36247.33|36247.33|0
1657892700000|2022-07-15 13:45:00|36322.17|36322.17|36328.97|36328.97|36375.53|36375.53|36320.38|36320.38|0
1657893000000|2022-07-15 13:50:00|36320.38|36320.38|36297.1|36297.1|36344.75|36344.75|36292.8|36292.8|0
1657893300000|2022-07-15 13:55:00|36298.89|36298.89|36332.56|36332.56|36334.36|36334.36|36294.6|36294.6|0
1657893600000|2022-07-15 14:00:00|36346.54|36346.54|36335.06|36335.06|36374.12|36374.12|36278.11|36278.11|0
1657893900000|2022-07-15 14:05:00|36330.77|36330.77|36380.53|36380.53|36390.92|36390.92|36330.77|36330.77|0
1657894200000|2022-07-15 14:10:00|36382.33|36382.33|36428.18|36428.18|36447.16|36447.16|36365.14|36365.14|0
1657894500000|2022-07-15 14:15:00|36445.37|36445.37|36490.9|36490.9|36517.39|36517.39|36432.48|36432.48|0
1657894800000|2022-07-15 14:20:00|36512.39|36512.39|36526.37|36526.37|36560.74|36560.74|36503.79|36503.79|0
1657895100000|2022-07-15 14:25:00|36517.78|36517.78|36572.22|36572.22|36586.91|36586.91|36511.68|36511.68|0
1657895400000|2022-07-15 14:30:00|36574.02|36574.02|36548.24|36548.24|36599.09|36599.09|36548.24|36548.24|0
1657895700000|2022-07-15 14:35:00|36539.65|36539.65|36531.05|36531.05|36576.52|36576.52|36523.16|36523.16|0
1657896000000|2022-07-15 14:40:00|36526.75|36526.75|36501.68|36501.68|36556.13|36556.13|36493.09|36493.09|0
1657896300000|2022-07-15 14:45:00|36510.27|36510.27|36505.98|36505.98|36519.57|36519.57|36489.49|36489.49|0
1657896600000|2022-07-15 14:50:00|36500.59|36500.59|36522.46|36522.46|36531.05|36531.05|36491.99|36491.99|0
1657896900000|2022-07-15 14:55:00|36520.66|36520.66|36598.39|36598.39|36598.39|36598.39|36520.66|36520.66|0
1657897200000|2022-07-15 15:00:00|36602.69|36602.69|36622.76|36622.76|36633.85|36633.85|36591.59|36591.59|0
1657897500000|2022-07-15 15:05:00|36627.06|36627.06|36628.15|36628.15|36638.54|36638.54|36607.37|36607.37|0
1657897800000|2022-07-15 15:10:00|36626.35|36626.35|36595.89|36595.89|36626.35|36626.35|36590.89|36590.89|0
1657898100000|2022-07-15 15:15:00|36587.3|36587.3|36572.61|36572.61|36591.59|36591.59|36559.72|36559.72|0
1657898400000|2022-07-15 15:20:00|36570.81|36570.81|36584.09|36584.09|36596.98|36596.98|36557.92|36557.92|0
1657898700000|2022-07-15 15:25:00|36582.29|36582.29|36612.37|36612.37|36612.37|36612.37|36563.63|36563.63|0
1658128500000|2022-07-18 07:15:00|36483.72|36483.72|36481.92|36481.92|36563.95|36563.95|36447.55|36447.55|0
1658128800000|2022-07-18 07:20:00|36460.44|36460.44|36532.46|36532.46|36532.46|36532.46|36445.05|36445.05|0
1658129100000|2022-07-18 07:25:00|36528.16|36528.16|36589.8|36589.8|36592.3|36592.3|36528.16|36528.16|0
1658129400000|2022-07-18 07:30:00|36598.39|36598.39|36668.23|36668.23|36715.49|36715.49|36598.39|36598.39|0
1658129700000|2022-07-18 07:35:00|36642.45|36642.45|36731.27|36731.27|36733.07|36733.07|36642.45|36642.45|0
1658130000000|2022-07-18 07:40:00|36722.68|36722.68|36732.68|36732.68|36762.05|36762.05|36698.31|36698.31|0
1658130300000|2022-07-18 07:45:00|36741.27|36741.27|36725.18|36725.18|36753.46|36753.46|36719.79|36719.79|0
1658130600000|2022-07-18 07:50:00|36700.1|36700.1|36724.47|36724.47|36776.42|36776.42|36698.31|36698.31|0
1658130900000|2022-07-18 07:55:00|36720.18|36720.18|36695.81|36695.81|36733.07|36733.07|36682.21|36682.21|0
1658131200000|2022-07-18 08:00:00|36687.21|36687.21|36712.29|36712.29|36720.88|36720.88|36685.77|36685.77|0
1658131500000|2022-07-18 08:05:00|36704.4|36704.4|36702.99|36702.99|36728.06|36728.06|36702.99|36702.99|0
1658131800000|2022-07-18 08:10:00|36701.19|36701.19|36705.49|36705.49|36737.36|36737.36|36696.9|36696.9|0
1658132100000|2022-07-18 08:15:00|36707.64|36707.64|36687.92|36687.92|36712.29|36712.29|36687.92|36687.92|0
1658132400000|2022-07-18 08:20:00|36683.62|36683.62|36707.99|36707.99|36725.18|36725.18|36683.62|36683.62|0
1658132700000|2022-07-18 08:25:00|36712.29|36712.29|36723.06|36723.06|36735.25|36735.25|36702.99|36702.99|0
1658133000000|2022-07-18 08:30:00|36731.66|36731.66|36699.08|36699.08|36735.25|36735.25|36699.08|36699.08|0
1658133300000|2022-07-18 08:35:00|36707.67|36707.67|36681.12|36681.12|36711.97|36711.97|36678.27|36678.27|0
1658133600000|2022-07-18 08:40:00|36689.71|36689.71|36701.9|36701.9|36718.38|36718.38|36681.12|36681.12|0
1658133900000|2022-07-18 08:45:00|36714.79|36714.79|36706.19|36706.19|36726.97|36726.97|36685.42|36685.42|0
1658134200000|2022-07-18 08:50:00|36701.9|36701.9|36675.03|36675.03|36710.49|36710.49|36675.03|36675.03|0
1658134500000|2022-07-18 08:55:00|36673.23|36673.23|36696.51|36696.51|36698.31|36698.31|36664.64|36664.64|0
1658134800000|2022-07-18 09:00:00|36694.71|36694.71|36715.49|36715.49|36715.49|36715.49|36694.71|36694.71|0
1658135100000|2022-07-18 09:05:00|36711.2|36711.2|36696.12|36696.12|36724.09|36724.09|36674.64|36674.64|0
1658135400000|2022-07-18 09:10:00|36689.68|36689.68|36721.59|36721.59|36730.18|36730.18|36689.68|36689.68|0
1658135700000|2022-07-18 09:15:00|36719.79|36719.79|36714.79|36714.79|36723.38|36723.38|36698.31|36698.31|0
1658136000000|2022-07-18 09:20:00|36736.27|36736.27|36731.27|36731.27|36740.57|36740.57|36723.38|36723.38|0
1658136300000|2022-07-18 09:25:00|36718.38|36718.38|36714.08|36714.08|36731.27|36731.27|36708.7|36708.7|0
1658136600000|2022-07-18 09:30:00|36712.29|36712.29|36706.19|36706.19|36720.88|36720.88|36697.6|36697.6|0
1658136900000|2022-07-18 09:35:00|36703.69|36703.69|36712.29|36712.29|36728.77|36728.77|36701.9|36701.9|0
1658137200000|2022-07-18 09:40:00|36707.99|36707.99|36687.21|36687.21|36722.68|36722.68|36687.21|36687.21|0
1658137500000|2022-07-18 09:45:00|36674.32|36674.32|36688.62|36688.62|36688.62|36688.62|36658.54|36658.54|0
1658137800000|2022-07-18 09:50:00|36685.03|36685.03|36712.61|36712.61|36712.61|36712.61|36675.34|36675.34|0
1658138100000|2022-07-18 09:55:00|36714.4|36714.4|36694.71|36694.71|36714.4|36714.4|36684.32|36684.32|0
1658138400000|2022-07-18 10:00:00|36703.31|36703.31|36695.42|36695.42|36707.6|36707.6|36686.83|36686.83|0
1658138700000|2022-07-18 10:05:00|36699.72|36699.72|36705.1|36705.1|36719.79|36719.79|36699.72|36699.72|0
1658139000000|2022-07-18 10:10:00|36703.31|36703.31|36705.81|36705.81|36705.81|36705.81|36701.51|36701.51|0
1658139300000|2022-07-18 10:15:00|36718.7|36718.7|36709.4|36709.4|36722.29|36722.29|36709.4|36709.4|0
1658139600000|2022-07-18 10:20:00|36707.6|36707.6|36710.1|36710.1|36710.1|36710.1|36705.81|36705.81|0
1658139900000|2022-07-18 10:25:00|36714.4|36714.4|36711.9|36711.9|36723|36723|36711.9|36711.9|0
1658140200000|2022-07-18 10:30:00|36713.7|36713.7|36718.7|36718.7|36732.68|36732.68|36713.7|36713.7|0
1658140500000|2022-07-18 10:35:00|36720.49|36720.49|36710.81|36710.81|36737.68|36737.68|36710.81|36710.81|0
1658140800000|2022-07-18 10:40:00|36706.51|36706.51|36693.62|36693.62|36711.9|36711.9|36689.33|36689.33|0
1658141100000|2022-07-18 10:45:00|36685.03|36685.03|36697.92|36697.92|36708.31|36708.31|36685.03|36685.03|0
1658141400000|2022-07-18 10:50:00|36693.62|36693.62|36702.22|36702.22|36708.31|36708.31|36689.33|36689.33|0
1658141700000|2022-07-18 10:55:00|36706.51|36706.51|36693.62|36693.62|36706.51|36706.51|36689.33|36689.33|0
1658142000000|2022-07-18 11:00:00|36697.92|36697.92|36699.72|36699.72|36710.81|36710.81|36689.33|36689.33|0
1658142300000|2022-07-18 11:05:00|36695.42|36695.42|36725.88|36725.88|36734.48|36734.48|36682.53|36682.53|0
1658142600000|2022-07-18 11:10:00|36723.38|36723.38|36719.08|36719.08|36723.38|36723.38|36719.08|36719.08|0
1658142900000|2022-07-18 11:15:00|36725.18|36725.18|36724.47|36724.47|36737.36|36737.36|36715.88|36715.88|0
1658143200000|2022-07-18 11:20:00|36728.77|36728.77|36756.35|36756.35|36756.35|36756.35|36728.77|36728.77|0
1658143500000|2022-07-18 11:25:00|36752.05|36752.05|36744.55|36744.55|36759.23|36759.23|36740.25|36740.25|0
1658143800000|2022-07-18 11:30:00|36753.14|36753.14|36802.2|36802.2|36812.59|36812.59|36740.25|36740.25|0
1658144100000|2022-07-18 11:35:00|36797.9|36797.9|36740.25|36740.25|36797.9|36797.9|36727.36|36727.36|0
1658144400000|2022-07-18 11:40:00|36744.55|36744.55|36732.36|36732.36|36744.55|36744.55|36715.17|36715.17|0
1658144700000|2022-07-18 11:45:00|36728.06|36728.06|36737.75|36737.75|36744.55|36744.55|36723.77|36723.77|0
1658145000000|2022-07-18 11:50:00|36742.05|36742.05|36747.05|36747.05|36750.64|36750.64|36742.05|36742.05|0
1658145300000|2022-07-18 11:55:00|36748.84|36748.84|36781.42|36781.42|36781.42|36781.42|36748.84|36748.84|0
1658145600000|2022-07-18 12:00:00|36785.01|36785.01|36759.23|36759.23|36786.81|36786.81|36759.23|36759.23|0
1658145900000|2022-07-18 12:05:00|36767.83|36767.83|36735.95|36735.95|36780.72|36780.72|36735.95|36735.95|0
1658146200000|2022-07-18 12:10:00|36731.66|36731.66|36732.36|36732.36|36745.25|36745.25|36723.77|36723.77|0
1658146500000|2022-07-18 12:15:00|36734.16|36734.16|36705.49|36705.49|36734.16|36734.16|36701.19|36701.19|0
1658146800000|2022-07-18 12:20:00|36714.08|36714.08|36712.29|36712.29|36718.38|36718.38|36703.69|36703.69|0
1658147100000|2022-07-18 12:25:00|36707.99|36707.99|36704.4|36704.4|36719.08|36719.08|36701.9|36701.9|0
1658147400000|2022-07-18 12:30:00|36700.1|36700.1|36706.9|36706.9|36717.29|36717.29|36700.1|36700.1|0
1658147700000|2022-07-18 12:35:00|36708.7|36708.7|36709.79|36709.79|36714.08|36714.08|36706.9|36706.9|0
1658148000000|2022-07-18 12:40:00|36707.99|36707.99|36709.79|36709.79|36729.86|36729.86|36707.29|36707.29|0
1658148300000|2022-07-18 12:45:00|36714.08|36714.08|36707.99|36707.99|36714.08|36714.08|36701.19|36701.19|0
1658148600000|2022-07-18 12:50:00|36712.29|36712.29|36706.19|36706.19|36712.29|36712.29|36701.55|36701.55|0
1658148900000|2022-07-18 12:55:00|36704.05|36704.05|36702.25|36702.25|36710.49|36710.49|36700.1|36700.1|0
1658149200000|2022-07-18 13:00:00|36704.05|36704.05|36701.9|36701.9|36710.49|36710.49|36701.9|36701.9|0
1658149500000|2022-07-18 13:05:00|36706.19|36706.19|36715.88|36715.88|36720.18|36720.18|36706.19|36706.19|0
1658149800000|2022-07-18 13:10:00|36711.58|36711.58|36713.38|36713.38|36715.17|36715.17|36688.3|36688.3|0
1658150100000|2022-07-18 13:15:00|36704.78|36704.78|36733.45|36733.45|36733.45|36733.45|36704.78|36704.78|0
1658150400000|2022-07-18 13:20:00|36729.16|36729.16|36733.45|36733.45|36734.16|36734.16|36716.97|36716.97|0
1658150700000|2022-07-18 13:25:00|36742.05|36742.05|36692.99|36692.99|36748.14|36748.14|36684.39|36684.39|0
1658151000000|2022-07-18 13:30:00|36682.6|36682.6|36493.47|36493.47|36685.1|36685.1|36474.49|36474.49|0
1658151300000|2022-07-18 13:35:00|36502.07|36502.07|36537.92|36537.92|36537.92|36537.92|36436.91|36436.91|0
1658151600000|2022-07-18 13:40:00|36546.51|36546.51|36544.01|36544.01|36552.6|36552.6|36491.36|36491.36|0
1658151900000|2022-07-18 13:45:00|36565.49|36565.49|36453.01|36453.01|36565.49|36565.49|36433.32|36433.32|0
1658152200000|2022-07-18 13:50:00|36444.41|36444.41|36464.1|36464.1|36470.9|36470.9|36400.35|36400.35|0
1658152500000|2022-07-18 13:55:00|36468.4|36468.4|36483.79|36483.79|36492.38|36492.38|36437.23|36437.23|0
1658152800000|2022-07-18 14:00:00|36485.58|36485.58|36521.05|36521.05|36521.05|36521.05|36455.51|36455.51|0
1658153100000|2022-07-18 14:05:00|36516.75|36516.75|36532.14|36532.14|36537.53|36537.53|36509.95|36509.95|0
1658153400000|2022-07-18 14:10:00|36519.25|36519.25|36542.53|36542.53|36565.81|36565.81|36497.06|36497.06|0
1658153700000|2022-07-18 14:15:00|36551.13|36551.13|36537.53|36537.53|36565.81|36565.81|36533.23|36533.23|0
1658154000000|2022-07-18 14:20:00|36541.83|36541.83|36606.66|36606.66|36610.96|36610.96|36541.83|36541.83|0
1658154300000|2022-07-18 14:25:00|36598.07|36598.07|36591.98|36591.98|36608.46|36608.46|36570.49|36570.49|0
1658154600000|2022-07-18 14:30:00|36593.77|36593.77|36570.49|36570.49|36598.07|36598.07|36566.9|36566.9|0
1658154900000|2022-07-18 14:35:00|36572.29|36572.29|36572.29|36572.29|36583.39|36583.39|36553.31|36553.31|0
1658155200000|2022-07-18 14:40:00|36567.99|36567.99|36538.62|36538.62|36567.99|36567.99|36538.62|36538.62|0
1658155500000|2022-07-18 14:45:00|36542.92|36542.92|36553.31|36553.31|36570.49|36570.49|36523.94|36523.94|0
1658155800000|2022-07-18 14:50:00|36561.9|36561.9|36551.51|36551.51|36567.99|36567.99|36549.01|36549.01|0
1658156100000|2022-07-18 14:55:00|36555.81|36555.81|36542.21|36542.21|36563.7|36563.7|36542.21|36542.21|0
1658156400000|2022-07-18 15:00:00|36544.01|36544.01|36548.31|36548.31|36558.7|36558.7|36526.82|36526.82|0
1658156700000|2022-07-18 15:05:00|36546.51|36546.51|36527.53|36527.53|36550.81|36550.81|36519.64|36519.64|0
1658157000000|2022-07-18 15:10:00|36525.73|36525.73|36552.6|36552.6|36565.49|36565.49|36508.54|36508.54|0
1658157300000|2022-07-18 15:15:00|36556.9|36556.9|36567.29|36567.29|36567.29|36567.29|36544.01|36544.01|0
1658157600000|2022-07-18 15:20:00|36571.59|36571.59|36588.77|36588.77|36588.77|36588.77|36567.29|36567.29|0
1658157900000|2022-07-18 15:25:00|36593.07|36593.07|36586.27|36586.27|36596.66|36596.66|36575.88|36575.88|0
1658214900000|2022-07-19 07:15:00|36778.99|36778.99|36775.78|36775.78|36812.66|36812.66|36738.2|36738.2|0
1658215200000|2022-07-19 07:20:00|36779.37|36779.37|36717.04|36717.04|36792.26|36792.26|36704.85|36704.85|0
1658215500000|2022-07-19 07:25:00|36718.83|36718.83|36718.13|36718.13|36746.8|36746.8|36695.55|36695.55|0
1658215800000|2022-07-19 07:30:00|36705.94|36705.94|36717.42|36717.42|36727.81|36727.81|36655.79|36655.79|0
1658216100000|2022-07-19 07:35:00|36708.83|36708.83|36728.52|36728.52|36728.52|36728.52|36662.98|36662.98|0
1658216400000|2022-07-19 07:40:00|36715.63|36715.63|36669.77|36669.77|36723.52|36723.52|36665.48|36665.48|0
1658216700000|2022-07-19 07:45:00|36674.07|36674.07|36726.4|36726.4|36743.59|36743.59|36665.48|36665.48|0
1658217000000|2022-07-19 07:50:00|36730|36730|36708.13|36708.13|36730|36730|36699.53|36699.53|0
1658217300000|2022-07-19 07:55:00|36702.03|36702.03|36648.68|36648.68|36702.03|36702.03|36642.58|36642.58|0
1658217600000|2022-07-19 08:00:00|36652.97|36652.97|36706.01|36706.01|36719.61|36719.61|36652.97|36652.97|0
1658217900000|2022-07-19 08:05:00|36702.42|36702.42|36711.4|36711.4|36737.18|36737.18|36692.42|36692.42|0
1658218200000|2022-07-19 08:10:00|36702.81|36702.81|36723.59|36723.59|36727.88|36727.88|36689.92|36689.92|0
1658218500000|2022-07-19 08:15:00|36706.4|36706.4|36695.3|36695.3|36706.4|36706.4|36680.62|36680.62|0
1658218800000|2022-07-19 08:20:00|36703.9|36703.9|36718.58|36718.58|36718.58|36718.58|36696.01|36696.01|0
1658219100000|2022-07-19 08:25:00|36722.18|36722.18|36692.8|36692.8|36722.18|36722.18|36692.8|36692.8|0
1658219400000|2022-07-19 08:30:00|36684.21|36684.21|36722.18|36722.18|36722.18|36722.18|36684.21|36684.21|0
1658219700000|2022-07-19 08:35:00|36723.97|36723.97|36715.38|36715.38|36749.75|36749.75|36700.69|36700.69|0
1658220000000|2022-07-19 08:40:00|36702.49|36702.49|36718.27|36718.27|36728.65|36728.65|36702.49|36702.49|0
1658220300000|2022-07-19 08:45:00|36716.47|36716.47|36687.42|36687.42|36723.97|36723.97|36683.82|36683.82|0
1658220600000|2022-07-19 08:50:00|36683.12|36683.12|36689.92|36689.92|36689.92|36689.92|36677.03|36677.03|0
1658220900000|2022-07-19 08:55:00|36688.12|36688.12|36689.92|36689.92|36706.4|36706.4|36688.12|36688.12|0
1658221200000|2022-07-19 09:00:00|36702.81|36702.81|36721.79|36721.79|36726.09|36726.09|36702.81|36702.81|0
1658221500000|2022-07-19 09:05:00|36723.59|36723.59|36764.05|36764.05|36776.94|36776.94|36719.29|36719.29|0
1658221800000|2022-07-19 09:10:00|36759.75|36759.75|36802.02|36802.02|36806.31|36806.31|36751.87|36751.87|0
1658222100000|2022-07-19 09:15:00|36796.63|36796.63|36746.86|36746.86|36802.02|36802.02|36746.86|36746.86|0
1658222400000|2022-07-19 09:20:00|36733.97|36733.97|36744.36|36744.36|36752.96|36752.96|36708.19|36708.19|0
1658222700000|2022-07-19 09:25:00|36740.07|36740.07|36745.46|36745.46|36756.55|36756.55|36739.36|36739.36|0
1658223000000|2022-07-19 09:30:00|36743.66|36743.66|36737.57|36737.57|36746.16|36746.16|36728.97|36728.97|0
1658223300000|2022-07-19 09:35:00|36741.86|36741.86|36725.38|36725.38|36741.86|36741.86|36708.19|36708.19|0
1658223600000|2022-07-19 09:40:00|36727.18|36727.18|36722.88|36722.88|36731.47|36731.47|36708.19|36708.19|0
1658223900000|2022-07-19 09:45:00|36740.07|36740.07|36750.46|36750.46|36767.64|36767.64|36740.07|36740.07|0
1658224200000|2022-07-19 09:50:00|36746.16|36746.16|36747.96|36747.96|36750.46|36750.46|36741.86|36741.86|0
1658224500000|2022-07-19 09:55:00|36752.25|36752.25|36737.57|36737.57|36756.55|36756.55|36733.27|36733.27|0
1658224800000|2022-07-19 10:00:00|36746.16|36746.16|36785.92|36785.92|36785.92|36785.92|36724.29|36724.29|0
1658225100000|2022-07-19 10:05:00|36790.22|36790.22|36843.26|36843.26|36862.94|36862.94|36790.22|36790.22|0
1658225400000|2022-07-19 10:10:00|36834.66|36834.66|36883.02|36883.02|36887.32|36887.32|36834.66|36834.66|0
1658225700000|2022-07-19 10:15:00|36881.22|36881.22|36847.55|36847.55|36881.22|36881.22|36847.55|36847.55|0
1658226000000|2022-07-19 10:20:00|36842.17|36842.17|36850.05|36850.05|36854.35|36854.35|36842.17|36842.17|0
1658226300000|2022-07-19 10:25:00|36845.76|36845.76|36869.74|36869.74|36878.34|36878.34|36845.76|36845.76|0
1658226600000|2022-07-19 10:30:00|36878.34|36878.34|36874.04|36874.04|36899.82|36899.82|36869.74|36869.74|0
1658226900000|2022-07-19 10:35:00|36879.43|36879.43|36886.22|36886.22|36888.02|36888.02|36879.43|36879.43|0
1658227200000|2022-07-19 10:40:00|36884.43|36884.43|36876.54|36876.54|36911.3|36911.3|36859.35|36859.35|0
1658227500000|2022-07-19 10:45:00|36882.63|36882.63|36944.97|36944.97|36949.27|36949.27|36882.63|36882.63|0
1658227800000|2022-07-19 10:50:00|36936.38|36936.38|36992.62|36992.62|37010.9|37010.9|36936.38|36936.38|0
1658228100000|2022-07-19 10:55:00|37001.21|37001.21|37042.77|37042.77|37053.16|37053.16|37001.21|37001.21|0
1658228400000|2022-07-19 11:00:00|37029.88|37029.88|36976.14|36976.14|37029.88|37029.88|36967.54|36967.54|0
1658228700000|2022-07-19 11:05:00|36980.43|36980.43|36958.95|36958.95|37005.51|37005.51|36958.95|36958.95|0
1658229000000|2022-07-19 11:10:00|36950.36|36950.36|36991.91|36991.91|37013.4|37013.4|36950.36|36950.36|0
1658229300000|2022-07-19 11:15:00|36993.71|36993.71|36984.03|36984.03|37005.51|37005.51|36984.03|36984.03|0
1658229600000|2022-07-19 11:20:00|36975.43|36975.43|36926.69|36926.69|36975.43|36975.43|36918.1|36918.1|0
1658229900000|2022-07-19 11:25:00|36928.49|36928.49|36917.01|36917.01|36941.38|36941.38|36917.01|36917.01|0
1658230200000|2022-07-19 11:30:00|36918.8|36918.8|36909.12|36909.12|36937.79|36937.79|36901.23|36901.23|0
1658230500000|2022-07-19 11:35:00|36913.41|36913.41|36914.51|36914.51|36919.51|36919.51|36912.71|36912.71|0
1658230800000|2022-07-19 11:40:00|36905.91|36905.91|36875.45|36875.45|36905.91|36905.91|36875.45|36875.45|0
1658231100000|2022-07-19 11:45:00|36866.85|36866.85|36889.43|36889.43|36889.43|36889.43|36847.17|36847.17|0
1658231400000|2022-07-19 11:50:00|36898.02|36898.02|36913.8|36913.8|36918.1|36918.1|36898.02|36898.02|0
1658231700000|2022-07-19 11:55:00|36909.5|36909.5|36919.89|36919.89|36919.89|36919.89|36892.32|36892.32|0
1658232000000|2022-07-19 12:00:00|36911.3|36911.3|36993.71|36993.71|36993.71|36993.71|36911.3|36911.3|0
1658232300000|2022-07-19 12:05:00|36998.01|36998.01|36978.64|36978.64|37015.9|37015.9|36978.64|36978.64|0
1658232600000|2022-07-19 12:10:00|36974.34|36974.34|36963.95|36963.95|36978.64|36978.64|36953.56|36953.56|0
1658232900000|2022-07-19 12:15:00|36965.75|36965.75|36977.93|36977.93|36995.12|36995.12|36965.75|36965.75|0
1658233200000|2022-07-19 12:20:00|36982.23|36982.23|36972.55|36972.55|36982.23|36982.23|36958.56|36958.56|0
1658233500000|2022-07-19 12:25:00|36974.34|36974.34|36969.34|36969.34|36976.14|36976.14|36958.95|36958.95|0
1658233800000|2022-07-19 12:30:00|36973.64|36973.64|36996.21|36996.21|36996.21|36996.21|36973.64|36973.64|0
1658234100000|2022-07-19 12:35:00|36991.91|36991.91|36954.65|36954.65|36991.91|36991.91|36954.65|36954.65|0
1658234400000|2022-07-19 12:40:00|36958.95|36958.95|36953.95|36953.95|36969.34|36969.34|36944.26|36944.26|0
1658234700000|2022-07-19 12:45:00|36949.65|36949.65|37028.08|37028.08|37028.08|37028.08|36949.65|36949.65|0
1658235000000|2022-07-19 12:50:00|37032.38|37032.38|37029.88|37029.88|37032.38|37032.38|37021.29|37021.29|0
1658235300000|2022-07-19 12:55:00|37035.97|37035.97|37044.57|37044.57|37050.66|37050.66|37029.88|37029.88|0
1658235600000|2022-07-19 13:00:00|37046.36|37046.36|37065.35|37065.35|37065.35|37065.35|37030.97|37030.97|0
1658235900000|2022-07-19 13:05:00|37063.55|37063.55|37042.07|37042.07|37063.55|37063.55|37037.77|37037.77|0
1658236200000|2022-07-19 13:10:00|37036.68|37036.68|37050.66|37050.66|37050.66|37050.66|37019.49|37019.49|0
1658236500000|2022-07-19 13:15:00|37054.96|37054.96|37078.62|37078.62|37078.62|37078.62|37052.46|37052.46|0
1658236800000|2022-07-19 13:20:00|37082.92|37082.92|37119.09|37119.09|37119.09|37119.09|37082.92|37082.92|0
1658237100000|2022-07-19 13:25:00|37123.39|37123.39|37136.66|37136.66|37160.65|37160.65|37112.29|37112.29|0
1658237400000|2022-07-19 13:30:00|37140.96|37140.96|37044.95|37044.95|37158.15|37158.15|37014.17|37014.17|0
1658237700000|2022-07-19 13:35:00|37049.25|37049.25|37093.69|37093.69|37126.27|37126.27|37049.25|37049.25|0
1658238000000|2022-07-19 13:40:00|37106.58|37106.58|37072.21|37072.21|37124.86|37124.86|37051.43|37051.43|0
1658238300000|2022-07-19 13:45:00|37074.01|37074.01|37102.99|37102.99|37110.88|37110.88|37051.43|37051.43|0
1658238600000|2022-07-19 13:50:00|37104.79|37104.79|37081.51|37081.51|37119.47|37119.47|37064.32|37064.32|0
1658238900000|2022-07-19 13:55:00|37085.81|37085.81|37083.31|37083.31|37087.6|37087.6|37047.84|37047.84|0
1658239200000|2022-07-19 14:00:00|37079.01|37079.01|37046.04|37046.04|37081.51|37081.51|37035.65|37035.65|0
1658239500000|2022-07-19 14:05:00|37044.25|37044.25|37043.54|37043.54|37067.18|37067.18|37031.36|37031.36|0
1658239800000|2022-07-19 14:10:00|37047.84|37047.84|37125.95|37125.95|37134.55|37134.55|37045.34|37045.34|0
1658240100000|2022-07-19 14:15:00|37138.84|37138.84|37214.07|37214.07|37237.35|37237.35|37138.84|37138.84|0
1658240400000|2022-07-19 14:20:00|37215.87|37215.87|37173.6|37173.6|37244.53|37244.53|37156.42|37156.42|0
1658240700000|2022-07-19 14:25:00|37165.01|37165.01|37111.27|37111.27|37165.01|37165.01|37100.88|37100.88|0
1658241000000|2022-07-19 14:30:00|37115.56|37115.56|37100.17|37100.17|37117.36|37117.36|37089.78|37089.78|0
1658241300000|2022-07-19 14:35:00|37108.77|37108.77|37071.44|37071.44|37128.45|37128.45|37067.14|37067.14|0
1658241600000|2022-07-19 14:40:00|37075.03|37075.03|37122.68|37122.68|37122.68|37122.68|37062.84|37062.84|0
1658241900000|2022-07-19 14:45:00|37131.27|37131.27|37131.27|37131.27|37145.96|37145.96|37101.2|37101.2|0
1658242200000|2022-07-19 14:50:00|37126.98|37126.98|37105.49|37105.49|37141.66|37141.66|37099.4|37099.4|0
1658242500000|2022-07-19 14:55:00|37107.29|37107.29|37087.22|37087.22|37119.47|37119.47|37082.21|37082.21|0
1658242800000|2022-07-19 15:00:00|37090.81|37090.81|37145.26|37145.26|37153.85|37153.85|37089.01|37089.01|0
1658243100000|2022-07-19 15:05:00|37151.35|37151.35|37149.55|37149.55|37174.63|37174.63|37142.75|37142.75|0
1658243400000|2022-07-19 15:10:00|37153.85|37153.85|37133.07|37133.07|37172.83|37172.83|37128.77|37128.77|0
1658243700000|2022-07-19 15:15:00|37137.37|37137.37|37090.1|37090.1|37141.66|37141.66|37056.43|37056.43|0
1658244000000|2022-07-19 15:20:00|37085.81|37085.81|37089.4|37089.4|37102.29|37102.29|37077.21|37077.21|0
1658244300000|2022-07-19 15:25:00|37091.19|37091.19|37065.41|37065.41|37110.18|37110.18|37061.12|37061.12|0
1658301300000|2022-07-20 07:15:00|37264.22|37264.22|37350.93|37350.93|37368.12|37368.12|37230.55|37230.55|0
1658301600000|2022-07-20 07:20:00|37355.23|37355.23|37374.98|37374.98|37380.69|37380.69|37316.56|37316.56|0
1658301900000|2022-07-20 07:25:00|37378.57|37378.57|37403.65|37403.65|37426.22|37426.22|37378.57|37378.57|0
1658302200000|2022-07-20 07:30:00|37398.26|37398.26|37387.17|37387.17|37430.13|37430.13|37373.19|37373.19|0
1658302500000|2022-07-20 07:35:00|37385.37|37385.37|37402.56|37402.56|37411.15|37411.15|37355.29|37355.29|0
1658302800000|2022-07-20 07:40:00|37400.76|37400.76|37347.41|37347.41|37400.76|37400.76|37340.61|37340.61|0
1658303100000|2022-07-20 07:45:00|37360.3|37360.3|37329.83|37329.83|37374.28|37374.28|37329.83|37329.83|0
1658303400000|2022-07-20 07:50:00|37331.63|37331.63|37352.02|37352.02|37352.02|37352.02|37312.26|37312.26|0
1658303700000|2022-07-20 07:55:00|37356.32|37356.32|37319.44|37319.44|37382.48|37382.48|37315.15|37315.15|0
1658304000000|2022-07-20 08:00:00|37310.85|37310.85|37320.53|37320.53|37328.42|37328.42|37291.16|37291.16|0
1658304300000|2022-07-20 08:05:00|37316.24|37316.24|37285.07|37285.07|37316.24|37316.24|37270|37270|0
1658304600000|2022-07-20 08:10:00|37283.27|37283.27|37278.98|37278.98|37289.37|37289.37|37259.99|37259.99|0
1658304900000|2022-07-20 08:15:00|37283.27|37283.27|37293.28|37293.28|37328.04|37328.04|37278.98|37278.98|0
1658305200000|2022-07-20 08:20:00|37291.48|37291.48|37204.77|37204.77|37291.48|37291.48|37204.77|37204.77|0
1658305500000|2022-07-20 08:25:00|37213.37|37213.37|37219.85|37219.85|37224.14|37224.14|37186.88|37186.88|0
1658305800000|2022-07-20 08:30:00|37218.05|37218.05|37221.25|37221.25|37233.44|37233.44|37196.57|37196.57|0
1658306100000|2022-07-20 08:35:00|37216.96|37216.96|37202.98|37202.98|37219.85|37219.85|37183.99|37183.99|0
1658306400000|2022-07-20 08:40:00|37207.27|37207.27|37171.1|37171.1|37223.76|37223.76|37153.92|37153.92|0
1658306700000|2022-07-20 08:45:00|37167.51|37167.51|37147.82|37147.82|37201.57|37201.57|37146.03|37146.03|0
1658307000000|2022-07-20 08:50:00|37134.93|37134.93|37105.18|37105.18|37139.23|37139.23|37086.9|37086.9|0
1658307300000|2022-07-20 08:55:00|37118.07|37118.07|37087.99|37087.99|37118.07|37118.07|37084.4|37084.4|0
1658307600000|2022-07-20 09:00:00|37091.58|37091.58|37105.56|37105.56|37127.05|37127.05|37089.78|37089.78|0
1658307900000|2022-07-20 09:05:00|37100.17|37100.17|37148.21|37148.21|37148.21|37148.21|37089.08|37089.08|0
1658308200000|2022-07-20 09:10:00|37156.8|37156.8|37147.82|37147.82|37169.69|37169.69|37127.05|37127.05|0
1658308500000|2022-07-20 09:15:00|37152.12|37152.12|37177.58|37177.58|37187.97|37187.97|37150.32|37150.32|0
1658308800000|2022-07-20 09:20:00|37175.79|37175.79|37163.99|37163.99|37204.84|37204.84|37163.99|37163.99|0
1658309100000|2022-07-20 09:25:00|37162.19|37162.19|37109.54|37109.54|37163.99|37163.99|37103.45|37103.45|0
1658309400000|2022-07-20 09:30:00|37096.65|37096.65|37081.96|37081.96|37109.54|37109.54|37069.07|37069.07|0
1658309700000|2022-07-20 09:35:00|37080.17|37080.17|37058.3|37058.3|37088.76|37088.76|37041.82|37041.82|0
1658310000000|2022-07-20 09:40:00|37071.19|37071.19|37005.96|37005.96|37072.98|37072.98|37005.96|37005.96|0
1658310300000|2022-07-20 09:45:00|36993.07|36993.07|37019.56|37019.56|37019.56|37019.56|36984.09|36984.09|0
1658310600000|2022-07-20 09:50:00|37017.76|37017.76|36997.69|36997.69|37028.15|37028.15|36995.89|36995.89|0
1658310900000|2022-07-20 09:55:00|36995.89|36995.89|36961.84|36961.84|37027.06|37027.06|36961.84|36961.84|0
1658311200000|2022-07-20 10:00:00|36963.63|36963.63|36980.12|36980.12|36980.12|36980.12|36943.95|36943.95|0
1658311500000|2022-07-20 10:05:00|36983.71|36983.71|36966.52|36966.52|36985.5|36985.5|36966.52|36966.52|0
1658311800000|2022-07-20 10:10:00|36953.63|36953.63|36988|36988|36991.6|36991.6|36947.54|36947.54|0
1658312100000|2022-07-20 10:15:00|36979.41|36979.41|37000.89|37000.89|37018.47|37018.47|36979.41|36979.41|0
1658312400000|2022-07-20 10:20:00|37002.69|37002.69|36994.1|36994.1|37024.17|37024.17|36990.5|36990.5|0
1658312700000|2022-07-20 10:25:00|36992.3|36992.3|37013.4|37013.4|37028.08|37028.08|36988.32|36988.32|0
1658313000000|2022-07-20 10:30:00|36987.62|36987.62|36864.74|36864.74|37015.19|37015.19|36864.74|36864.74|0
1658313300000|2022-07-20 10:35:00|36860.44|36860.44|36870.83|36870.83|36889.82|36889.82|36851.85|36851.85|0
1658313600000|2022-07-20 10:40:00|36857.94|36857.94|36851.85|36851.85|36862.94|36862.94|36818.89|36818.89|0
1658313900000|2022-07-20 10:45:00|36847.55|36847.55|36838.57|36838.57|36847.55|36847.55|36808.5|36808.5|0
1658314200000|2022-07-20 10:50:00|36834.28|36834.28|36886.93|36886.93|36886.93|36886.93|36829.98|36829.98|0
1658314500000|2022-07-20 10:55:00|36865.45|36865.45|36881.22|36881.22|36902.71|36902.71|36865.45|36865.45|0
1658314800000|2022-07-20 11:00:00|36859.74|36859.74|36845.76|36845.76|36864.04|36864.04|36845.76|36845.76|0
1658315100000|2022-07-20 11:05:00|36854.35|36854.35|36841.46|36841.46|36854.35|36854.35|36832.87|36832.87|0
1658315400000|2022-07-20 11:10:00|36837.16|36837.16|36837.16|36837.16|36845.76|36845.76|36828.57|36828.57|0
1658315700000|2022-07-20 11:15:00|36819.98|36819.98|36824.27|36824.27|36840.76|36840.76|36818.18|36818.18|0
1658316000000|2022-07-20 11:20:00|36827.87|36827.87|36849.35|36849.35|36849.35|36849.35|36827.87|36827.87|0
1658316300000|2022-07-20 11:25:00|36853.65|36853.65|36862.24|36862.24|36862.24|36862.24|36845.05|36845.05|0
1658316600000|2022-07-20 11:30:00|36866.54|36866.54|36877.63|36877.63|36889.82|36889.82|36862.24|36862.24|0
1658316900000|2022-07-20 11:35:00|36886.22|36886.22|36849.35|36849.35|36886.22|36886.22|36849.35|36849.35|0
1658317200000|2022-07-20 11:40:00|36842.17|36842.17|36800.61|36800.61|36846.46|36846.46|36800.61|36800.61|0
1658317500000|2022-07-20 11:45:00|36809.2|36809.2|36803.11|36803.11|36814.59|36814.59|36793.81|36793.81|0
1658317800000|2022-07-20 11:50:00|36811.7|36811.7|36834.28|36834.28|36834.28|36834.28|36807.41|36807.41|0
1658318100000|2022-07-20 11:55:00|36837.87|36837.87|36857.56|36857.56|36870.45|36870.45|36834.28|36834.28|0
1658318400000|2022-07-20 12:00:00|36855.76|36855.76|36896.61|36896.61|36896.61|36896.61|36842.87|36842.87|0
1658318700000|2022-07-20 12:05:00|36898.41|36898.41|36886.22|36886.22|36905.21|36905.21|36869.04|36869.04|0
1658319000000|2022-07-20 12:10:00|36888.02|36888.02|36901.62|36901.62|36910.21|36910.21|36888.02|36888.02|0
1658319300000|2022-07-20 12:15:00|36897.32|36897.32|36879.75|36879.75|36910.21|36910.21|36879.75|36879.75|0
1658319600000|2022-07-20 12:20:00|36866.85|36866.85|36783.74|36783.74|36866.85|36866.85|36753.66|36753.66|0
1658319900000|2022-07-20 12:25:00|36781.94|36781.94|36799.13|36799.13|36800.93|36800.93|36755.78|36755.78|0
1658320200000|2022-07-20 12:30:00|36807.72|36807.72|36791.63|36791.63|36817.41|36817.41|36791.63|36791.63|0
1658320500000|2022-07-20 12:35:00|36793.42|36793.42|36775.15|36775.15|36793.42|36793.42|36770.85|36770.85|0
1658320800000|2022-07-20 12:40:00|36770.85|36770.85|36755.07|36755.07|36770.85|36770.85|36740.39|36740.39|0
1658321100000|2022-07-20 12:45:00|36759.37|36759.37|36767.26|36767.26|36783.74|36783.74|36755.07|36755.07|0
1658321400000|2022-07-20 12:50:00|36775.85|36775.85|36797.72|36797.72|36828.89|36828.89|36772.65|36772.65|0
1658321700000|2022-07-20 12:55:00|36802.02|36802.02|36829.59|36829.59|36834.98|36834.98|36798.43|36798.43|0
1658322000000|2022-07-20 13:00:00|36838.19|36838.19|36837.48|36837.48|36841.78|36841.78|36800.22|36800.22|0
1658322300000|2022-07-20 13:05:00|36841.78|36841.78|36837.48|36837.48|36841.78|36841.78|36816.7|36816.7|0
1658322600000|2022-07-20 13:10:00|36835.69|36835.69|36865.06|36865.06|36865.06|36865.06|36835.69|36835.69|0
1658322900000|2022-07-20 13:15:00|36873.65|36873.65|36877.95|36877.95|36896.93|36896.93|36865.06|36865.06|0
1658323200000|2022-07-20 13:20:00|36882.25|36882.25|36895.84|36895.84|36895.84|36895.84|36858.58|36858.58|0
1658323500000|2022-07-20 13:25:00|36908.73|36908.73|36871.86|36871.86|36929.51|36929.51|36871.86|36871.86|0
1658323800000|2022-07-20 13:30:00|36867.56|36867.56|36630.47|36630.47|36871.86|36871.86|36626.17|36626.17|0
1658324100000|2022-07-20 13:35:00|36643.36|36643.36|36659.84|36659.84|36667.34|36667.34|36602.5|36602.5|0
1658324400000|2022-07-20 13:40:00|36668.43|36668.43|36573.52|36573.52|36672.73|36672.73|36573.52|36573.52|0
1658324700000|2022-07-20 13:45:00|36571.72|36571.72|36540.24|36540.24|36580.32|36580.32|36507.27|36507.27|0
1658325000000|2022-07-20 13:50:00|36548.83|36548.83|36613.98|36613.98|36615.78|36615.78|36547.03|36547.03|0
1658325300000|2022-07-20 13:55:00|36609.69|36609.69|36626.49|36626.49|36652.66|36652.66|36607.89|36607.89|0
1658325600000|2022-07-20 14:00:00|36613.6|36613.6|36656.25|36656.25|36656.25|36656.25|36583.52|36583.52|0
1658325900000|2022-07-20 14:05:00|36651.95|36651.95|36644.45|36644.45|36670.23|36670.23|36615.08|36615.08|0
1658326200000|2022-07-20 14:10:00|36635.85|36635.85|36583.91|36583.91|36644.45|36644.45|36579.61|36579.61|0
1658326500000|2022-07-20 14:15:00|36592.5|36592.5|36567.11|36567.11|36627.65|36627.65|36567.11|36567.11|0
1658326800000|2022-07-20 14:20:00|36571.4|36571.4|36593.59|36593.59|36606.48|36606.48|36553.13|36553.13|0
1658327100000|2022-07-20 14:25:00|36589.3|36589.3|36602.57|36602.57|36628.35|36628.35|36589.3|36589.3|0
1658327400000|2022-07-20 14:30:00|36611.17|36611.17|36612.96|36612.96|36623.35|36623.35|36577.5|36577.5|0
1658327700000|2022-07-20 14:35:00|36617.26|36617.26|36613.67|36613.67|36624.06|36624.06|36602.57|36602.57|0
1658328000000|2022-07-20 14:40:00|36609.37|36609.37|36562.42|36562.42|36609.37|36609.37|36562.42|36562.42|0
1658328300000|2022-07-20 14:45:00|36560.63|36560.63|36589.3|36589.3|36595.39|36595.39|36560.63|36560.63|0
1658328600000|2022-07-20 14:50:00|36587.5|36587.5|36615.08|36615.08|36629.06|36629.06|36583.2|36583.2|0
1658328900000|2022-07-20 14:55:00|36619.37|36619.37|36621.17|36621.17|36623.67|36623.67|36597.89|36597.89|0
1658329200000|2022-07-20 15:00:00|36616.87|36616.87|36502.59|36502.59|36621.17|36621.17|36490.4|36490.4|0
1658329500000|2022-07-20 15:05:00|36506.88|36506.88|36480.01|36480.01|36539.85|36539.85|36473.92|36473.92|0
1658329800000|2022-07-20 15:10:00|36484.31|36484.31|36426.27|36426.27|36484.31|36484.31|36426.27|36426.27|0
1658330100000|2022-07-20 15:15:00|36428.07|36428.07|36375.73|36375.73|36453.14|36453.14|36375.73|36375.73|0
1658330400000|2022-07-20 15:20:00|36377.53|36377.53|36425.88|36425.88|36429.48|36429.48|36377.53|36377.53|0
1658330700000|2022-07-20 15:25:00|36427.68|36427.68|36434.48|36434.48|36446.66|36446.66|36396.51|36396.51|0
1658387700000|2022-07-21 07:15:00|36280.11|36280.11|36335.65|36335.65|36335.65|36335.65|36245.74|36245.74|0
1658388000000|2022-07-21 07:20:00|36333.86|36333.86|36345.34|36345.34|36352.13|36352.13|36300.19|36300.19|0
1658388300000|2022-07-21 07:25:00|36336.74|36336.74|36243.24|36243.24|36349.63|36349.63|36243.24|36243.24|0
1658388600000|2022-07-21 07:30:00|36251.83|36251.83|36270.11|36270.11|36291.59|36291.59|36222.46|36222.46|0
1658388900000|2022-07-21 07:35:00|36274.41|36274.41|36228.55|36228.55|36274.41|36274.41|36218.16|36218.16|0
1658389200000|2022-07-21 07:40:00|36219.96|36219.96|36125.04|36125.04|36224.26|36224.26|36095.67|36095.67|0
1658389500000|2022-07-21 07:45:00|36133.64|36133.64|36141.53|36141.53|36158.71|36158.71|36118.25|36118.25|0
1658389800000|2022-07-21 07:50:00|36137.23|36137.23|36095.67|36095.67|36165.51|36165.51|36095.67|36095.67|0
1658390100000|2022-07-21 07:55:00|36092.08|36092.08|36048.73|36048.73|36114.27|36114.27|36042.63|36042.63|0
1658390400000|2022-07-21 08:00:00|36057.32|36057.32|36084.9|36084.9|36097.79|36097.79|36032.24|36032.24|0
1658390700000|2022-07-21 08:05:00|36093.49|36093.49|36104.58|36104.58|36109.97|36109.97|36075.21|36075.21|0
1658391000000|2022-07-21 08:10:00|36115.36|36115.36|36128.95|36128.95|36137.55|36137.55|36107.47|36107.47|0
1658391300000|2022-07-21 08:15:00|36127.16|36127.16|36133.25|36133.25|36137.55|36137.55|36114.97|36114.97|0
1658391600000|2022-07-21 08:20:00|36124.66|36124.66|36078.8|36078.8|36133.96|36133.96|36078.8|36078.8|0
1658391900000|2022-07-21 08:25:00|36083.1|36083.1|36087.4|36087.4|36101.38|36101.38|36083.1|36083.1|0
1658392200000|2022-07-21 08:30:00|36085.6|36085.6|36126.45|36126.45|36126.45|36126.45|36081.3|36081.3|0
1658392500000|2022-07-21 08:35:00|36130.05|36130.05|36112.86|36112.86|36151.53|36151.53|36104.27|36104.27|0
1658392800000|2022-07-21 08:40:00|36109.27|36109.27|36085.28|36085.28|36111.06|36111.06|36055.91|36055.91|0
1658393100000|2022-07-21 08:45:00|36111.06|36111.06|36120.75|36120.75|36142.23|36142.23|36111.06|36111.06|0
1658393400000|2022-07-21 08:50:00|36118.95|36118.95|36133.64|36133.64|36150.82|36150.82|36118.95|36118.95|0
1658393700000|2022-07-21 08:55:00|36137.93|36137.93|36151.21|36151.21|36159.8|36159.8|36127.54|36127.54|0
1658394000000|2022-07-21 09:00:00|36149.41|36149.41|36089.58|36089.58|36149.41|36149.41|36087.78|36087.78|0
1658394300000|2022-07-21 09:05:00|36106.77|36106.77|36120.75|36120.75|36120.75|36120.75|36106.77|36106.77|0
1658394600000|2022-07-21 09:10:00|36135.11|36135.11|36078.87|36078.87|36136.91|36136.91|36058.09|36058.09|0
1658394900000|2022-07-21 09:15:00|36074.57|36074.57|36034.81|36034.81|36074.57|36074.57|36013.33|36013.33|0
1658395200000|2022-07-21 09:20:00|36026.22|36026.22|35995.05|35995.05|36033.02|36033.02|35990.75|35990.75|0
1658395500000|2022-07-21 09:25:00|35999.35|35999.35|35978.57|35978.57|36020.83|36020.83|35977.86|35977.86|0
1658395800000|2022-07-21 09:30:00|35965.68|35965.68|35944.9|35944.9|35965.68|35965.68|35918.03|35918.03|0
1658396100000|2022-07-21 09:35:00|35949.2|35949.2|35911.23|35911.23|35949.2|35949.2|35902.64|35902.64|0
1658396400000|2022-07-21 09:40:00|35915.53|35915.53|35950.99|35950.99|35968.18|35968.18|35915.53|35915.53|0
1658396700000|2022-07-21 09:45:00|35955.29|35955.29|35956.38|35956.38|35973.57|35973.57|35952.08|35952.08|0
1658397000000|2022-07-21 09:50:00|35954.58|35954.58|35925.92|35925.92|35954.58|35954.58|35918.03|35918.03|0
1658397300000|2022-07-21 09:55:00|35930.21|35930.21|35880.77|35880.77|35934.51|35934.51|35880.77|35880.77|0
1658397600000|2022-07-21 10:00:00|35882.56|35882.56|35889.36|35889.36|35904.05|35904.05|35882.56|35882.56|0
1658397900000|2022-07-21 10:05:00|35885.06|35885.06|35854.28|35854.28|35885.06|35885.06|35834.21|35834.21|0
1658398200000|2022-07-21 10:10:00|35852.49|35852.49|35847.1|35847.1|35865.38|35865.38|35838.5|35838.5|0
1658398500000|2022-07-21 10:15:00|35851.39|35851.39|35828.11|35828.11|35857.49|35857.49|35828.11|35828.11|0
1658398800000|2022-07-21 10:20:00|35823.82|35823.82|35809.13|35809.13|35823.82|35823.82|35796.24|35796.24|0
1658399100000|2022-07-21 10:25:00|35810.93|35810.93|35857.49|35857.49|35857.49|35857.49|35809.13|35809.13|0
1658399400000|2022-07-21 10:30:00|35861.78|35861.78|35862.88|35862.88|35867.17|35867.17|35844.6|35844.6|0
1658399700000|2022-07-21 10:35:00|35867.17|35867.17|35854.99|35854.99|35867.17|35867.17|35837.8|35837.8|0
1658400000000|2022-07-21 10:40:00|35846.39|35846.39|35806.63|35806.63|35859.28|35859.28|35806.63|35806.63|0
1658400300000|2022-07-21 10:45:00|35810.93|35810.93|35823.82|35823.82|35837.8|35837.8|35810.93|35810.93|0
1658400600000|2022-07-21 10:50:00|35828.11|35828.11|35853.9|35853.9|35853.9|35853.9|35828.11|35828.11|0
1658400900000|2022-07-21 10:55:00|35849.6|35849.6|35912.64|35912.64|35921.23|35921.23|35836.71|35836.71|0
1658401200000|2022-07-21 11:00:00|35916.94|35916.94|35845.3|35845.3|35938.42|35938.42|35841.01|35841.01|0
1658401500000|2022-07-21 11:05:00|35847.1|35847.1|35850.69|35850.69|35865.38|35865.38|35847.1|35847.1|0
1658401800000|2022-07-21 11:10:00|35846.39|35846.39|35859.28|35859.28|35899.75|35899.75|35837.8|35837.8|0
1658402100000|2022-07-21 11:15:00|35861.08|35861.08|35853.9|35853.9|35861.08|35861.08|35827.41|35827.41|0
1658402400000|2022-07-21 11:20:00|35859.28|35859.28|35849.6|35849.6|35859.28|35859.28|35836.71|35836.71|0
1658402700000|2022-07-21 11:25:00|35853.9|35853.9|35840.3|35840.3|35866.08|35866.08|35840.3|35840.3|0
1658403000000|2022-07-21 11:30:00|35838.5|35838.5|35831.32|35831.32|35842.8|35842.8|35822.02|35822.02|0
1658403300000|2022-07-21 11:35:00|35834.91|35834.91|35832.03|35832.03|35841.01|35841.01|35818.43|35818.43|0
1658403600000|2022-07-21 11:40:00|35827.73|35827.73|35847.8|35847.8|35847.8|35847.8|35827.73|35827.73|0
1658403900000|2022-07-21 11:45:00|35856.4|35856.4|35893.66|35893.66|35893.66|35893.66|35852.1|35852.1|0
1658404200000|2022-07-21 11:50:00|35889.36|35889.36|35942.01|35942.01|35963.5|35963.5|35889.36|35889.36|0
1658404500000|2022-07-21 11:55:00|35940.22|35940.22|35940.92|35940.92|35940.92|35940.92|35934.12|35934.12|0
1658404800000|2022-07-21 12:00:00|35923.73|35923.73|35938.42|35938.42|35951.31|35951.31|35923.73|35923.73|0
1658405100000|2022-07-21 12:05:00|35936.62|35936.62|35983.18|35983.18|35987.48|35987.48|35936.62|35936.62|0
1658405400000|2022-07-21 12:10:00|35986.78|35986.78|35942.72|35942.72|35999.67|35999.67|35938.42|35938.42|0
1658405700000|2022-07-21 12:15:00|35951.31|35951.31|35967.79|35967.79|35989.66|35989.66|35859.6|35859.6|0
1658406000000|2022-07-21 12:20:00|35972.09|35972.09|35994.66|35994.66|36006.85|36006.85|35963.5|35963.5|0
1658406300000|2022-07-21 12:25:00|35986.07|35986.07|36022.24|36022.24|36026.54|36026.54|35977.48|35977.48|0
1658406600000|2022-07-21 12:30:00|36026.54|36026.54|36030.13|36030.13|36069.89|36069.89|36021.54|36021.54|0
1658406900000|2022-07-21 12:35:00|36025.83|36025.83|35976.07|35976.07|36039.81|36039.81|35967.47|35967.47|0
1658407200000|2022-07-21 12:40:00|35967.47|35967.47|36002.23|36002.23|36002.23|36002.23|35949.2|35949.2|0
1658407500000|2022-07-21 12:45:00|36006.53|36006.53|35949.58|35949.58|36006.53|36006.53|35945.29|35945.29|0
1658407800000|2022-07-21 12:50:00|35945.29|35945.29|35937.4|35937.4|35953.88|35953.88|35928.8|35928.8|0
1658408100000|2022-07-21 12:55:00|35941.69|35941.69|35940.99|35940.99|35958.18|35958.18|35936.69|35936.69|0
1658408400000|2022-07-21 13:00:00|35942.79|35942.79|35946.7|35946.7|35946.7|35946.7|35903.73|35903.73|0
1658408700000|2022-07-21 13:05:00|35952.08|35952.08|35879.36|35879.36|35952.08|35952.08|35875.06|35875.06|0
1658409000000|2022-07-21 13:10:00|35877.56|35877.56|35886.86|35886.86|35900.84|35900.84|35863.58|35863.58|0
1658409300000|2022-07-21 13:15:00|35882.56|35882.56|35823.82|35823.82|35897.95|35897.95|35819.52|35819.52|0
1658409600000|2022-07-21 13:20:00|35819.52|35819.52|35800.86|35800.86|35838.12|35838.12|35777.58|35777.58|0
1658409900000|2022-07-21 13:25:00|35805.15|35805.15|35769.37|35769.37|35812.34|35812.34|35760.78|35760.78|0
1658410200000|2022-07-21 13:30:00|35765.07|35765.07|35863.19|35863.19|35902.25|35902.25|35765.07|35765.07|0
1658410500000|2022-07-21 13:35:00|35858.9|35858.9|35975.68|35975.68|35986.78|35986.78|35858.9|35858.9|0
1658410800000|2022-07-21 13:40:00|35984.27|35984.27|36044.11|36044.11|36059.5|36059.5|35964.59|35964.59|0
1658411100000|2022-07-21 13:45:00|36052.7|36052.7|36084.96|36084.96|36127.23|36127.23|36052.7|36052.7|0
1658411400000|2022-07-21 13:50:00|36093.56|36093.56|36230.42|36230.42|36230.42|36230.42|36093.56|36093.56|0
1658411700000|2022-07-21 13:55:00|36247.6|36247.6|36312.44|36312.44|36312.44|36312.44|36239.01|36239.01|0
1658412000000|2022-07-21 14:00:00|36316.74|36316.74|36270.5|36270.5|36341.81|36341.81|36270.5|36270.5|0
1658412300000|2022-07-21 14:05:00|36266.2|36266.2|36284.48|36284.48|36334.63|36334.63|36263.7|36263.7|0
1658412600000|2022-07-21 14:10:00|36288.77|36288.77|36289.09|36289.09|36323.15|36323.15|36266.9|36266.9|0
1658412900000|2022-07-21 14:15:00|36294.48|36294.48|36418.06|36418.06|36422.36|36422.36|36290.18|36290.18|0
1658413200000|2022-07-21 14:20:00|36419.86|36419.86|36420.95|36420.95|36444.93|36444.93|36408.06|36408.06|0
1658413500000|2022-07-21 14:25:00|36416.65|36416.65|36404.85|36404.85|36416.65|36416.65|36378.69|36378.69|0
1658413800000|2022-07-21 14:30:00|36409.15|36409.15|36489.77|36489.77|36506.95|36506.95|36409.15|36409.15|0
1658414100000|2022-07-21 14:35:00|36485.47|36485.47|36490.47|36490.47|36502.66|36502.66|36472.58|36472.58|0
1658414400000|2022-07-21 14:40:00|36494.77|36494.77|36481.17|36481.17|36506.25|36506.25|36475.08|36475.08|0
1658414700000|2022-07-21 14:45:00|36485.47|36485.47|36481.17|36481.17|36505.16|36505.16|36479.38|36479.38|0
1658415000000|2022-07-21 14:50:00|36489.77|36489.77|36476.17|36476.17|36494.06|36494.06|36434.23|36434.23|0
1658415300000|2022-07-21 14:55:00|36474.37|36474.37|36487.26|36487.26|36500.15|36500.15|36447.5|36447.5|0
1658415600000|2022-07-21 15:00:00|36482.97|36482.97|36464.37|36464.37|36499.45|36499.45|36441.09|36441.09|0
1658415900000|2022-07-21 15:05:00|36460.78|36460.78|36425.31|36425.31|36465.08|36465.08|36425.31|36425.31|0
1658416200000|2022-07-21 15:10:00|36429.61|36429.61|36383.05|36383.05|36429.61|36429.61|36368.37|36368.37|0
1658416500000|2022-07-21 15:15:00|36378.76|36378.76|36442.89|36442.89|36451.48|36451.48|36378.76|36378.76|0
1658416800000|2022-07-21 15:20:00|36453.28|36453.28|36419.61|36419.61|36453.28|36453.28|36403.13|36403.13|0
1658417100000|2022-07-21 15:25:00|36416.02|36416.02|36400.24|36400.24|36417.81|36417.81|36373.37|36373.37|0
1658474100000|2022-07-22 07:15:00|36407.74|36407.74|36430.7|36430.7|36469.37|36469.37|36358.68|36358.68|0
1658474400000|2022-07-22 07:20:00|36427.11|36427.11|36456.8|36456.8|36529.91|36529.91|36427.11|36427.11|0
1658474700000|2022-07-22 07:25:00|36452.5|36452.5|36443.91|36443.91|36483.67|36483.67|36429.22|36429.22|0
1658475000000|2022-07-22 07:30:00|36414.54|36414.54|36439.61|36439.61|36445.71|36445.71|36390.17|36390.17|0
1658475300000|2022-07-22 07:35:00|36448.21|36448.21|36426.02|36426.02|36448.21|36448.21|36412.04|36412.04|0
1658475600000|2022-07-22 07:40:00|36408.83|36408.83|36494.45|36494.45|36503.04|36503.04|36408.83|36408.83|0
1658475900000|2022-07-22 07:45:00|36492.65|36492.65|36505.16|36505.16|36508.75|36508.75|36457.89|36457.89|0
1658476200000|2022-07-22 07:50:00|36506.95|36506.95|36478.28|36478.28|36538.83|36538.83|36478.28|36478.28|0
1658476500000|2022-07-22 07:55:00|36486.88|36486.88|36540.62|36540.62|36540.62|36540.62|36472.19|36472.19|0
1658476800000|2022-07-22 08:00:00|36538.83|36538.83|36418.45|36418.45|36540.62|36540.62|36416.65|36416.65|0
1658477100000|2022-07-22 08:05:00|36427.04|36427.04|36431.34|36431.34|36443.52|36443.52|36398.37|36398.37|0
1658477400000|2022-07-22 08:10:00|36418.45|36418.45|36419.15|36419.15|36427.04|36427.04|36397.67|36397.67|0
1658477700000|2022-07-22 08:15:00|36422.75|36422.75|36387.28|36387.28|36491.88|36491.88|36387.28|36387.28|0
1658478000000|2022-07-22 08:20:00|36385.48|36385.48|36323.85|36323.85|36385.48|36385.48|36317.06|36317.06|0
1658478300000|2022-07-22 08:25:00|36328.15|36328.15|36324.24|36324.24|36351.82|36351.82|36313.85|36313.85|0
1658478600000|2022-07-22 08:30:00|36315.65|36315.65|36281.98|36281.98|36329.63|36329.63|36281.98|36281.98|0
1658478900000|2022-07-22 08:35:00|36290.57|36290.57|36271.2|36271.2|36307.76|36307.76|36271.2|36271.2|0
1658479200000|2022-07-22 08:40:00|36273|36273|36185.58|36185.58|36279.09|36279.09|36185.58|36185.58|0
1658479500000|2022-07-22 08:45:00|36181.29|36181.29|36111.77|36111.77|36181.29|36181.29|36111.77|36111.77|0
1658479800000|2022-07-22 08:50:00|36103.17|36103.17|36149.73|36149.73|36160.12|36160.12|36103.17|36103.17|0
1658480100000|2022-07-22 08:55:00|36141.14|36141.14|36104.58|36104.58|36141.14|36141.14|36104.58|36104.58|0
1658480400000|2022-07-22 09:00:00|36108.88|36108.88|36099.2|36099.2|36111.38|36111.38|36082.71|36082.71|0
1658480700000|2022-07-22 09:05:00|36107.79|36107.79|36142.16|36142.16|36147.55|36147.55|36107.79|36107.79|0
1658481000000|2022-07-22 09:10:00|36143.96|36143.96|36165.12|36165.12|36197.7|36197.7|36142.16|36142.16|0
1658481300000|2022-07-22 09:15:00|36173.72|36173.72|36264.34|36264.34|36264.34|36264.34|36173.72|36173.72|0
1658481600000|2022-07-22 09:20:00|36255.74|36255.74|36212.46|36212.46|36257.54|36257.54|36204.57|36204.57|0
1658481900000|2022-07-22 09:25:00|36208.16|36208.16|36185.58|36185.58|36238.94|36238.94|36185.58|36185.58|0
1658482200000|2022-07-22 09:30:00|36181.29|36181.29|36106.45|36106.45|36185.58|36185.58|36106.45|36106.45|0
1658482500000|2022-07-22 09:35:00|36093.88|36093.88|36119.66|36119.66|36133.64|36133.64|36093.88|36093.88|0
1658482800000|2022-07-22 09:40:00|36117.86|36117.86|36164.42|36164.42|36177.31|36177.31|36113.56|36113.56|0
1658483100000|2022-07-22 09:45:00|36168.72|36168.72|36169.81|36169.81|36185.2|36185.2|36144.73|36144.73|0
1658483400000|2022-07-22 09:50:00|36171.6|36171.6|36216.37|36216.37|36224.96|36224.96|36171.6|36171.6|0
1658483700000|2022-07-22 09:55:00|36205.98|36205.98|36191.29|36191.29|36219.57|36219.57|36191.29|36191.29|0
1658484000000|2022-07-22 10:00:00|36193.09|36193.09|36214.96|36214.96|36214.96|36214.96|36175.9|36175.9|0
1658484300000|2022-07-22 10:05:00|36210.66|36210.66|36126.14|36126.14|36210.66|36210.66|36126.14|36126.14|0
1658484600000|2022-07-22 10:10:00|36156.21|36156.21|36125.04|36125.04|36160.51|36160.51|36125.04|36125.04|0
1658484900000|2022-07-22 10:15:00|36129.34|36129.34|36103.56|36103.56|36129.34|36129.34|36103.56|36103.56|0
1658485200000|2022-07-22 10:20:00|36107.15|36107.15|36104.65|36104.65|36121.84|36121.84|36104.65|36104.65|0
1658485500000|2022-07-22 10:25:00|36113.24|36113.24|36121.84|36121.84|36128.28|36128.28|36113.24|36113.24|0
1658485800000|2022-07-22 10:30:00|36100.35|36100.35|36078.87|36078.87|36100.35|36100.35|36078.87|36078.87|0
1658486100000|2022-07-22 10:35:00|36083.17|36083.17|36056.3|36056.3|36092.85|36092.85|36052|36052|0
1658486400000|2022-07-22 10:40:00|36060.59|36060.59|36064.89|36064.89|36069.19|36069.19|36047.7|36047.7|0
1658486700000|2022-07-22 10:45:00|36069.19|36069.19|36078.48|36078.48|36107.86|36107.86|36069.19|36069.19|0
1658487000000|2022-07-22 10:50:00|36069.89|36069.89|36063.8|36063.8|36074.19|36074.19|36053.41|36053.41|0
1658487300000|2022-07-22 10:55:00|36068.1|36068.1|36079.19|36079.19|36079.19|36079.19|36051.61|36051.61|0
1658487600000|2022-07-22 11:00:00|36082.78|36082.78|36073.8|36073.8|36095.67|36095.67|36059.12|36059.12|0
1658487900000|2022-07-22 11:05:00|36056.61|36056.61|36041.22|36041.22|36056.61|36056.61|36010.06|36010.06|0
1658488200000|2022-07-22 11:10:00|36043.02|36043.02|36068.8|36068.8|36068.8|36068.8|36036.93|36036.93|0
1658488500000|2022-07-22 11:15:00|36064.5|36064.5|36036.93|36036.93|36064.5|36064.5|36036.93|36036.93|0
1658488800000|2022-07-22 11:20:00|36054.11|36054.11|36063.41|36063.41|36067|36067|36054.11|36054.11|0
1658489100000|2022-07-22 11:25:00|36061.62|36061.62|36053.02|36053.02|36061.62|36061.62|36042.63|36042.63|0
1658489400000|2022-07-22 11:30:00|36057.32|36057.32|36045.13|36045.13|36057.32|36057.32|36019.35|36019.35|0
1658489700000|2022-07-22 11:35:00|36040.84|36040.84|36018.26|36018.26|36040.84|36040.84|36009.67|36009.67|0
1658490000000|2022-07-22 11:40:00|36009.67|36009.67|35996.07|35996.07|36019.35|36019.35|35990.69|35990.69|0
1658490300000|2022-07-22 11:45:00|36000.37|36000.37|36035.45|36035.45|36039.75|36039.75|35989.98|35989.98|0
1658490600000|2022-07-22 11:50:00|36039.04|36039.04|36034.04|36034.04|36039.04|36039.04|35989.98|35989.98|0
1658490900000|2022-07-22 11:55:00|36029.74|36029.74|36008.96|36008.96|36042.63|36042.63|36008.96|36008.96|0
1658491200000|2022-07-22 12:00:00|36002.87|36002.87|36026.15|36026.15|36030.45|36030.45|35996.07|35996.07|0
1658491500000|2022-07-22 12:05:00|36030.45|36030.45|36015.76|36015.76|36030.45|36030.45|36008.96|36008.96|0
1658491800000|2022-07-22 12:10:00|36011.46|36011.46|36044.43|36044.43|36053.02|36053.02|36006.46|36006.46|0
1658492100000|2022-07-22 12:15:00|36048.73|36048.73|36083.49|36083.49|36083.49|36083.49|36048.73|36048.73|0
1658492400000|2022-07-22 12:20:00|36079.19|36079.19|36049.11|36049.11|36079.19|36079.19|36046.61|36046.61|0
1658492700000|2022-07-22 12:25:00|36044.82|36044.82|36027.63|36027.63|36044.82|36044.82|36027.63|36027.63|0
1658493000000|2022-07-22 12:30:00|36031.93|36031.93|36074.19|36074.19|36074.19|36074.19|36021.54|36021.54|0
1658493300000|2022-07-22 12:35:00|36072.39|36072.39|36044.82|36044.82|36072.39|36072.39|36044.82|36044.82|0
1658493600000|2022-07-22 12:40:00|36055.21|36055.21|36001.85|36001.85|36065.59|36065.59|36001.85|36001.85|0
1658493900000|2022-07-22 12:45:00|36006.14|36006.14|36015.44|36015.44|36024.04|36024.04|35989.66|35989.66|0
1658494200000|2022-07-22 12:50:00|36024.04|36024.04|36024.04|36024.04|36025.83|36025.83|36015.44|36015.44|0
1658494500000|2022-07-22 12:55:00|36015.44|36015.44|36017.24|36017.24|36049.11|36049.11|36012.94|36012.94|0
1658494800000|2022-07-22 13:00:00|36021.54|36021.54|36020.83|36020.83|36039.81|36039.81|36016.53|36016.53|0
1658495100000|2022-07-22 13:05:00|36022.63|36022.63|36031.93|36031.93|36048.41|36048.41|36022.63|36022.63|0
1658495400000|2022-07-22 13:10:00|36027.63|36027.63|36055.21|36055.21|36055.21|36055.21|36021.54|36021.54|0
1658495700000|2022-07-22 13:15:00|36057|36057|36049.11|36049.11|36074.19|36074.19|36049.11|36049.11|0
1658496000000|2022-07-22 13:20:00|36050.91|36050.91|36073.48|36073.48|36086.37|36086.37|36050.91|36050.91|0
1658496300000|2022-07-22 13:25:00|36086.37|36086.37|36134.73|36134.73|36134.73|36134.73|36082.08|36082.08|0
1658496600000|2022-07-22 13:30:00|36139.03|36139.03|36210.31|36210.31|36262.61|36262.61|36139.03|36139.03|0
1658496900000|2022-07-22 13:35:00|36212.46|36212.46|36195.27|36195.27|36234.33|36234.33|36190.27|36190.27|0
1658497200000|2022-07-22 13:40:00|36182.38|36182.38|36154.8|36154.8|36182.38|36182.38|36133.32|36133.32|0
1658497500000|2022-07-22 13:45:00|36141.91|36141.91|36088.17|36088.17|36150.51|36150.51|36075.98|36075.98|0
1658497800000|2022-07-22 13:50:00|36092.47|36092.47|36057.71|36057.71|36107.15|36107.15|36053.41|36053.41|0
1658498100000|2022-07-22 13:55:00|36062|36062|36060.21|36060.21|36074.89|36074.89|36047.32|36047.32|0
1658498400000|2022-07-22 14:00:00|36064.5|36064.5|36078.48|36078.48|36101.76|36101.76|36053.41|36053.41|0
1658498700000|2022-07-22 14:05:00|36082.78|36082.78|36047.32|36047.32|36095.67|36095.67|36047.32|36047.32|0
1658499000000|2022-07-22 14:10:00|36043.02|36043.02|36080.99|36080.99|36080.99|36080.99|36043.02|36043.02|0
1658499300000|2022-07-22 14:15:00|36089.58|36089.58|36102.15|36102.15|36106.45|36106.45|36083.17|36083.17|0
1658499600000|2022-07-22 14:20:00|36110.74|36110.74|36065.59|36065.59|36110.74|36110.74|36065.59|36065.59|0
1658499900000|2022-07-22 14:25:00|36069.89|36069.89|36105.36|36105.36|36113.95|36113.95|36068.1|36068.1|0
1658500200000|2022-07-22 14:30:00|36101.76|36101.76|36116.45|36116.45|36127.54|36127.54|36099.97|36099.97|0
1658500500000|2022-07-22 14:35:00|36114.65|36114.65|36101.76|36101.76|36131.14|36131.14|36097.47|36097.47|0
1658500800000|2022-07-22 14:40:00|36097.47|36097.47|36129.34|36129.34|36129.34|36129.34|36091.37|36091.37|0
1658501100000|2022-07-22 14:45:00|36120.75|36120.75|36109.65|36109.65|36139.73|36139.73|36109.65|36109.65|0
1658501400000|2022-07-22 14:50:00|36105.36|36105.36|36101.06|36101.06|36115.04|36115.04|36096.76|36096.76|0
1658501700000|2022-07-22 14:55:00|36096.76|36096.76|36132.23|36132.23|36132.23|36132.23|36096.76|36096.76|0
1658502000000|2022-07-22 15:00:00|36136.52|36136.52|36105.36|36105.36|36146.91|36146.91|36099.26|36099.26|0
1658502300000|2022-07-22 15:05:00|36109.65|36109.65|36137.93|36137.93|36139.73|36139.73|36109.65|36109.65|0
1658502600000|2022-07-22 15:10:00|36133.64|36133.64|36125.04|36125.04|36137.93|36137.93|36112.86|36112.86|0
1658502900000|2022-07-22 15:15:00|36123.25|36123.25|36104.27|36104.27|36127.54|36127.54|36095.67|36095.67|0
1658503200000|2022-07-22 15:20:00|36108.56|36108.56|36098.88|36098.88|36112.86|36112.86|36081.69|36081.69|0
1658503500000|2022-07-22 15:25:00|36103.17|36103.17|36105.67|36105.67|36113.56|36113.56|36074.89|36074.89|0
1658733300000|2022-07-25 07:15:00|36107.08|36107.08|36113.88|36113.88|36155.79|36155.79|36088.1|36088.1|0
1658733600000|2022-07-25 07:20:00|36108.49|36108.49|36099.2|36099.2|36114.59|36114.59|36060.14|36060.14|0
1658733900000|2022-07-25 07:25:00|36100.99|36100.99|36093.81|36093.81|36163.65|36163.65|36090.22|36090.22|0
1658734200000|2022-07-25 07:30:00|36080.92|36080.92|36120.68|36120.68|36120.68|36120.68|36046.54|36046.54|0
1658734500000|2022-07-25 07:35:00|36116.38|36116.38|36094.9|36094.9|36129.27|36129.27|36048.34|36048.34|0
1658734800000|2022-07-25 07:40:00|36107.79|36107.79|36181.22|36181.22|36183.72|36183.72|36107.79|36107.79|0
1658735100000|2022-07-25 07:45:00|36179.42|36179.42|36162.94|36162.94|36196.61|36196.61|36162.94|36162.94|0
1658735400000|2022-07-25 07:50:00|36161.15|36161.15|36093.1|36093.1|36161.15|36161.15|36093.1|36093.1|0
1658735700000|2022-07-25 07:55:00|36080.21|36080.21|36058.02|36058.02|36102.79|36102.79|36045.13|36045.13|0
1658736000000|2022-07-25 08:00:00|36062.32|36062.32|36067.32|36067.32|36084.51|36084.51|36058.73|36058.73|0
1658736300000|2022-07-25 08:05:00|36071.62|36071.62|36134.66|36134.66|36134.66|36134.66|36067.32|36067.32|0
1658736600000|2022-07-25 08:10:00|36126.07|36126.07|36122.48|36122.48|36153.64|36153.64|36121.77|36121.77|0
1658736900000|2022-07-25 08:15:00|36118.18|36118.18|36087.01|36087.01|36126.77|36126.77|36080.21|36080.21|0
1658737200000|2022-07-25 08:20:00|36091.31|36091.31|36100.99|36100.99|36107.79|36107.79|36078.42|36078.42|0
1658737500000|2022-07-25 08:25:00|36113.88|36113.88|36088.81|36088.81|36113.88|36113.88|36088.81|36088.81|0
1658737800000|2022-07-25 08:30:00|36084.51|36084.51|36110.29|36110.29|36110.29|36110.29|36080.21|36080.21|0
1658738100000|2022-07-25 08:35:00|36118.88|36118.88|36132.86|36132.86|36143.96|36143.96|36118.88|36118.88|0
1658738400000|2022-07-25 08:40:00|36119.97|36119.97|36108.18|36108.18|36159.42|36159.42|36108.18|36108.18|0
1658738700000|2022-07-25 08:45:00|36116.77|36116.77|36149.73|36149.73|36149.73|36149.73|36114.27|36114.27|0
1658739000000|2022-07-25 08:50:00|36141.14|36141.14|36124.66|36124.66|36143.64|36143.64|36124.66|36124.66|0
1658739300000|2022-07-25 08:55:00|36126.45|36126.45|36121.07|36121.07|36135.05|36135.05|36119.27|36119.27|0
1658739600000|2022-07-25 09:00:00|36112.47|36112.47|36125.36|36125.36|36125.36|36125.36|36089.19|36089.19|0
1658739900000|2022-07-25 09:05:00|36129.66|36129.66|36198.79|36198.79|36206.68|36206.68|36129.66|36129.66|0
1658740200000|2022-07-25 09:10:00|36185.9|36185.9|36231.44|36231.44|36234.64|36234.64|36185.9|36185.9|0
1658740500000|2022-07-25 09:15:00|36233.24|36233.24|36277.36|36277.36|36285.57|36285.57|36232.53|36232.53|0
1658740800000|2022-07-25 09:20:00|36268.77|36268.77|36263.38|36263.38|36270.18|36270.18|36246.9|36246.9|0
1658741100000|2022-07-25 09:25:00|36257.99|36257.99|36251.9|36251.9|36268.38|36268.38|36247.6|36247.6|0
1658741400000|2022-07-25 09:30:00|36253.7|36253.7|36233.62|36233.62|36253.7|36253.7|36233.62|36233.62|0
1658741700000|2022-07-25 09:35:00|36246.51|36246.51|36225.73|36225.73|36246.51|36246.51|36223.94|36223.94|0
1658742000000|2022-07-25 09:40:00|36230.03|36230.03|36241.12|36241.12|36255.11|36255.11|36230.03|36230.03|0
1658742300000|2022-07-25 09:45:00|36245.42|36245.42|36286.98|36286.98|36286.98|36286.98|36235.03|36235.03|0
1658742600000|2022-07-25 09:50:00|36295.57|36295.57|36269.79|36269.79|36295.57|36295.57|36265.49|36265.49|0
1658742900000|2022-07-25 09:55:00|36266.2|36266.2|36251.51|36251.51|36266.2|36266.2|36242.92|36242.92|0
1658743200000|2022-07-25 10:00:00|36238.62|36238.62|36211.05|36211.05|36238.62|36238.62|36211.05|36211.05|0
1658743500000|2022-07-25 10:05:00|36203.86|36203.86|36214.96|36214.96|36214.96|36214.96|36184.88|36184.88|0
1658743800000|2022-07-25 10:10:00|36219.25|36219.25|36240.74|36240.74|36240.74|36240.74|36219.25|36219.25|0
1658744100000|2022-07-25 10:15:00|36236.44|36236.44|36251.51|36251.51|36255.81|36255.81|36236.44|36236.44|0
1658744400000|2022-07-25 10:20:00|36256.9|36256.9|36271.2|36271.2|36275.5|36275.5|36241.12|36241.12|0
1658744700000|2022-07-25 10:25:00|36266.9|36266.9|36275.5|36275.5|36275.5|36275.5|36254.01|36254.01|0
1658745000000|2022-07-25 10:30:00|36284.09|36284.09|36279.79|36279.79|36288.39|36288.39|36275.5|36275.5|0
1658745300000|2022-07-25 10:35:00|36283.39|36283.39|36302.37|36302.37|36302.37|36302.37|36283.39|36283.39|0
1658745600000|2022-07-25 10:40:00|36306.67|36306.67|36304.17|36304.17|36312.76|36312.76|36304.17|36304.17|0
1658745900000|2022-07-25 10:45:00|36302.37|36302.37|36293.78|36293.78|36306.67|36306.67|36293.78|36293.78|0
1658746200000|2022-07-25 10:50:00|36289.48|36289.48|36312.76|36312.76|36321.35|36321.35|36289.48|36289.48|0
1658746500000|2022-07-25 10:55:00|36317.06|36317.06|36300.57|36300.57|36317.06|36317.06|36296.28|36296.28|0
1658746800000|2022-07-25 11:00:00|36298.78|36298.78|36275.5|36275.5|36298.78|36298.78|36262.61|36262.61|0
1658747100000|2022-07-25 11:05:00|36273.7|36273.7|36224.64|36224.64|36273.7|36273.7|36224.64|36224.64|0
1658747400000|2022-07-25 11:10:00|36216.05|36216.05|36190.27|36190.27|36222.14|36222.14|36190.27|36190.27|0
1658747700000|2022-07-25 11:15:00|36185.97|36185.97|36124.73|36124.73|36190.27|36190.27|36124.73|36124.73|0
1658748000000|2022-07-25 11:20:00|36120.43|36120.43|36159.49|36159.49|36159.49|36159.49|36120.43|36120.43|0
1658748300000|2022-07-25 11:25:00|36163.78|36163.78|36129.02|36129.02|36163.78|36163.78|36121.52|36121.52|0
1658748600000|2022-07-25 11:30:00|36133.32|36133.32|36149.8|36149.8|36154.1|36154.1|36133.32|36133.32|0
1658748900000|2022-07-25 11:35:00|36145.5|36145.5|36152.3|36152.3|36171.28|36171.28|36145.5|36145.5|0
1658749200000|2022-07-25 11:40:00|36148.01|36148.01|36184.17|36184.17|36184.17|36184.17|36148.01|36148.01|0
1658749500000|2022-07-25 11:45:00|36179.88|36179.88|36177.38|36177.38|36207.45|36207.45|36162.69|36162.69|0
1658749800000|2022-07-25 11:50:00|36181.67|36181.67|36193.86|36193.86|36202.45|36202.45|36173.08|36173.08|0
1658750100000|2022-07-25 11:55:00|36180.97|36180.97|36187.41|36187.41|36193.86|36193.86|36180.97|36180.97|0
1658750400000|2022-07-25 12:00:00|36189.56|36189.56|36229.32|36229.32|36229.32|36229.32|36180.97|36180.97|0
1658750700000|2022-07-25 12:05:00|36216.43|36216.43|36168.08|36168.08|36216.43|36216.43|36156.98|36156.98|0
1658751000000|2022-07-25 12:10:00|36163.78|36163.78|36143.71|36143.71|36163.78|36163.78|36143.71|36143.71|0
1658751300000|2022-07-25 12:15:00|36139.41|36139.41|36132.23|36132.23|36143.71|36143.71|36119.34|36119.34|0
1658751600000|2022-07-25 12:20:00|36135.82|36135.82|36162.69|36162.69|36164.49|36164.49|36135.82|36135.82|0
1658751900000|2022-07-25 12:25:00|36158.39|36158.39|36160.9|36160.9|36164.49|36164.49|36141.21|36141.21|0
1658752200000|2022-07-25 12:30:00|36156.6|36156.6|36156.6|36156.6|36166.99|36166.99|36156.6|36156.6|0
1658752500000|2022-07-25 12:35:00|36154.8|36154.8|36171.99|36171.99|36184.88|36184.88|36153.01|36153.01|0
1658752800000|2022-07-25 12:40:00|36167.69|36167.69|36178.08|36178.08|36184.17|36184.17|36167.69|36167.69|0
1658753100000|2022-07-25 12:45:00|36176.29|36176.29|36170.19|36170.19|36190.97|36190.97|36161.6|36161.6|0
1658753400000|2022-07-25 12:50:00|36165.9|36165.9|36168.4|36168.4|36181.29|36181.29|36164.1|36164.1|0
1658753700000|2022-07-25 12:55:00|36164.1|36164.1|36130.43|36130.43|36164.1|36164.1|36121.84|36121.84|0
1658754000000|2022-07-25 13:00:00|36132.23|36132.23|36151.21|36151.21|36151.21|36151.21|36125.43|36125.43|0
1658754300000|2022-07-25 13:05:00|36153.01|36153.01|36159.8|36159.8|36161.6|36161.6|36146.91|36146.91|0
1658754600000|2022-07-25 13:10:00|36158.01|36158.01|36141.53|36141.53|36158.01|36158.01|36141.53|36141.53|0
1658754900000|2022-07-25 13:15:00|36145.82|36145.82|36147.62|36147.62|36150.12|36150.12|36139.03|36139.03|0
1658755200000|2022-07-25 13:20:00|36149.41|36149.41|36153.71|36153.71|36153.71|36153.71|36132.23|36132.23|0
1658755500000|2022-07-25 13:25:00|36158.01|36158.01|36140.82|36140.82|36170.9|36170.9|36136.52|36136.52|0
1658755800000|2022-07-25 13:30:00|36145.12|36145.12|36120.75|36120.75|36186.68|36186.68|36105.36|36105.36|0
1658756100000|2022-07-25 13:35:00|36125.04|36125.04|36175.55|36175.55|36181.99|36181.99|36125.04|36125.04|0
1658756400000|2022-07-25 13:40:00|36173.4|36173.4|36167.31|36167.31|36185.58|36185.58|36150.12|36150.12|0
1658756700000|2022-07-25 13:45:00|36163.01|36163.01|36155.12|36155.12|36164.81|36164.81|36121.45|36121.45|0
1658757000000|2022-07-25 13:50:00|36159.42|36159.42|36159.42|36159.42|36176.6|36176.6|36133.64|36133.64|0
1658757300000|2022-07-25 13:55:00|36150.82|36150.82|36149.03|36149.03|36161.21|36161.21|36144.73|36144.73|0
1658757600000|2022-07-25 14:00:00|36144.73|36144.73|36181.99|36181.99|36181.99|36181.99|36137.93|36137.93|0
1658757900000|2022-07-25 14:05:00|36190.59|36190.59|36193.47|36193.47|36193.47|36193.47|36169.1|36169.1|0
1658758200000|2022-07-25 14:10:00|36197.77|36197.77|36227.14|36227.14|36237.53|36237.53|36174.49|36174.49|0
1658758500000|2022-07-25 14:15:00|36231.44|36231.44|36294.48|36294.48|36298.78|36298.78|36221.05|36221.05|0
1658758800000|2022-07-25 14:20:00|36298.78|36298.78|36343.93|36343.93|36343.93|36343.93|36298.78|36298.78|0
1658759100000|2022-07-25 14:25:00|36348.22|36348.22|36316.35|36316.35|36386.19|36386.19|36276.59|36276.59|0
1658759400000|2022-07-25 14:30:00|36312.05|36312.05|36329.95|36329.95|36336.04|36336.04|36286.98|36286.98|0
1658759700000|2022-07-25 14:35:00|36334.24|36334.24|36309.17|36309.17|36356.43|36356.43|36309.17|36309.17|0
1658760000000|2022-07-25 14:40:00|36304.87|36304.87|36319.87|36319.87|36321.67|36321.67|36295.19|36295.19|0
1658760300000|2022-07-25 14:45:00|36311.28|36311.28|36359.64|36359.64|36359.64|36359.64|36306.98|36306.98|0
1658760600000|2022-07-25 14:50:00|36363.93|36363.93|36356.43|36356.43|36384.01|36384.01|36356.43|36356.43|0
1658760900000|2022-07-25 14:55:00|36354.63|36354.63|36330.65|36330.65|36366.12|36366.12|36330.65|36330.65|0
1658761200000|2022-07-25 15:00:00|36322.06|36322.06|36370.03|36370.03|36370.03|36370.03|36322.06|36322.06|0
1658761500000|2022-07-25 15:05:00|36361.43|36361.43|36367.53|36367.53|36382.21|36382.21|36358.93|36358.93|0
1658761800000|2022-07-25 15:10:00|36365.73|36365.73|36381.51|36381.51|36390.1|36390.1|36365.73|36365.73|0
1658762100000|2022-07-25 15:15:00|36379.71|36379.71|36390.1|36390.1|36405.49|36405.49|36356.43|36356.43|0
1658762400000|2022-07-25 15:20:00|36394.4|36394.4|36433.45|36433.45|36462.83|36462.83|36394.4|36394.4|0
1658762700000|2022-07-25 15:25:00|36429.16|36429.16|36475.72|36475.72|36478.92|36478.92|36429.16|36429.16|0
1658819700000|2022-07-26 07:15:00|36652.59|36652.59|36682.35|36682.35|36682.35|36682.35|36581.34|36581.34|0
1658820000000|2022-07-26 07:20:00|36660.86|36660.86|36633.99|36633.99|36660.86|36660.86|36622.51|36622.51|0
1658820300000|2022-07-26 07:25:00|36672.66|36672.66|36640.79|36640.79|36693.44|36693.44|36638.29|36638.29|0
1658820600000|2022-07-26 07:30:00|36632.19|36632.19|36651.18|36651.18|36662.27|36662.27|36600.32|36600.32|0
1658820900000|2022-07-26 07:35:00|36659.77|36659.77|36593.84|36593.84|36683.05|36683.05|36563.77|36563.77|0
1658821200000|2022-07-26 07:40:00|36602.44|36602.44|36593.84|36593.84|36602.44|36602.44|36580.95|36580.95|0
1658821500000|2022-07-26 07:45:00|36585.25|36585.25|36612.12|36612.12|36616.42|36616.42|36555.88|36555.88|0
1658821800000|2022-07-26 07:50:00|36615.71|36615.71|36638.29|36638.29|36644.38|36644.38|36601.03|36601.03|0
1658822100000|2022-07-26 07:55:00|36642.58|36642.58|36631.1|36631.1|36655.47|36655.47|36588.84|36588.84|0
1658822400000|2022-07-26 08:00:00|36622.51|36622.51|36631.49|36631.49|36649.38|36649.38|36597.43|36597.43|0
1658822700000|2022-07-26 08:05:00|36644.38|36644.38|36634.7|36634.7|36661.57|36661.57|36634.7|36634.7|0
1658823000000|2022-07-26 08:10:00|36630.4|36630.4|36640.08|36640.08|36640.08|36640.08|36615.01|36615.01|0
1658823300000|2022-07-26 08:15:00|36638.29|36638.29|36649.38|36649.38|36653.68|36653.68|36632.19|36632.19|0
1658823600000|2022-07-26 08:20:00|36645.08|36645.08|36636.88|36636.88|36673.75|36673.75|36636.88|36636.88|0
1658823900000|2022-07-26 08:25:00|36641.17|36641.17|36712.1|36712.1|36712.1|36712.1|36635.08|36635.08|0
1658824200000|2022-07-26 08:30:00|36707.81|36707.81|36689.53|36689.53|36707.81|36707.81|36676.64|36676.64|0
1658824500000|2022-07-26 08:35:00|36691.33|36691.33|36766.55|36766.55|36766.55|36766.55|36682.73|36682.73|0
1658824800000|2022-07-26 08:40:00|36762.26|36762.26|36727.18|36727.18|36762.26|36762.26|36721.08|36721.08|0
1658825100000|2022-07-26 08:45:00|36735.77|36735.77|36713.2|36713.2|36742.57|36742.57|36706.4|36706.4|0
1658825400000|2022-07-26 08:50:00|36704.6|36704.6|36677.73|36677.73|36708.9|36708.9|36673.43|36673.43|0
1658825700000|2022-07-26 08:55:00|36673.43|36673.43|36655.16|36655.16|36673.43|36673.43|36645.86|36645.86|0
1658826000000|2022-07-26 09:00:00|36650.86|36650.86|36624.69|36624.69|36655.16|36655.16|36624.69|36624.69|0
1658826300000|2022-07-26 09:05:00|36626.49|36626.49|36618.6|36618.6|36657.66|36657.66|36617.89|36617.89|0
1658826600000|2022-07-26 09:10:00|36622.9|36622.9|36608.21|36608.21|36622.9|36622.9|36589.23|36589.23|0
1658826900000|2022-07-26 09:15:00|36599.62|36599.62|36551.97|36551.97|36599.62|36599.62|36551.97|36551.97|0
1658827200000|2022-07-26 09:20:00|36550.17|36550.17|36573.45|36573.45|36577.75|36577.75|36544.08|36544.08|0
1658827500000|2022-07-26 09:25:00|36582.04|36582.04|36597.43|36597.43|36599.23|36599.23|36580.25|36580.25|0
1658827800000|2022-07-26 09:30:00|36601.73|36601.73|36578.45|36578.45|36605.32|36605.32|36571.65|36571.65|0
1658828100000|2022-07-26 09:35:00|36576.66|36576.66|36585.25|36585.25|36585.25|36585.25|36544.78|36544.78|0
1658828400000|2022-07-26 09:40:00|36587.04|36587.04|36601.73|36601.73|36619.62|36619.62|36585.25|36585.25|0
1658828700000|2022-07-26 09:45:00|36597.43|36597.43|36584.54|36584.54|36610.32|36610.32|36584.54|36584.54|0
1658829000000|2022-07-26 09:50:00|36580.25|36580.25|36603.53|36603.53|36612.12|36612.12|36572.36|36572.36|0
1658829300000|2022-07-26 09:55:00|36607.82|36607.82|36574.15|36574.15|36625.01|36625.01|36574.15|36574.15|0
1658829600000|2022-07-26 10:00:00|36569.86|36569.86|36548.37|36548.37|36569.86|36569.86|36536.89|36536.89|0
1658829900000|2022-07-26 10:05:00|36544.08|36544.08|36587.04|36587.04|36595.64|36595.64|36544.08|36544.08|0
1658830200000|2022-07-26 10:10:00|36604.23|36604.23|36598.14|36598.14|36625.72|36625.72|36598.14|36598.14|0
1658830500000|2022-07-26 10:15:00|36606.73|36606.73|36596.34|36596.34|36623.92|36623.92|36590.25|36590.25|0
1658830800000|2022-07-26 10:20:00|36592.05|36592.05|36552.99|36552.99|36592.05|36592.05|36548.69|36548.69|0
1658831100000|2022-07-26 10:25:00|36565.88|36565.88|36555.49|36555.49|36565.88|36565.88|36534.71|36534.71|0
1658831400000|2022-07-26 10:30:00|36564.08|36564.08|36549.4|36549.4|36576.97|36576.97|36547.6|36547.6|0
1658831700000|2022-07-26 10:35:00|36545.1|36545.1|36516.82|36516.82|36545.1|36545.1|36513.23|36513.23|0
1658832000000|2022-07-26 10:40:00|36515.02|36515.02|36535.8|36535.8|36535.8|36535.8|36510.73|36510.73|0
1658832300000|2022-07-26 10:45:00|36527.21|36527.21|36537.6|36537.6|36537.6|36537.6|36516.11|36516.11|0
1658832600000|2022-07-26 10:50:00|36539.39|36539.39|36526.5|36526.5|36541.19|36541.19|36526.5|36526.5|0
1658832900000|2022-07-26 10:55:00|36522.21|36522.21|36529.71|36529.71|36529.71|36529.71|36505.73|36505.73|0
1658833200000|2022-07-26 11:00:00|36512.52|36512.52|36496.75|36496.75|36512.52|36512.52|36489.95|36489.95|0
1658833500000|2022-07-26 11:05:00|36492.45|36492.45|36532.21|36532.21|36532.21|36532.21|36484.56|36484.56|0
1658833800000|2022-07-26 11:10:00|36536.51|36536.51|36520.03|36520.03|36538.3|36538.3|36515.73|36515.73|0
1658834100000|2022-07-26 11:15:00|36524.32|36524.32|36526.82|36526.82|36535.42|36535.42|36522.53|36522.53|0
1658834400000|2022-07-26 11:20:00|36522.53|36522.53|36536.51|36536.51|36536.51|36536.51|36522.53|36522.53|0
1658834700000|2022-07-26 11:25:00|36534.71|36534.71|36534.01|36534.01|36536.51|36536.51|36530.41|36530.41|0
1658835000000|2022-07-26 11:30:00|36529.71|36529.71|36499.63|36499.63|36529.71|36529.71|36491.04|36491.04|0
1658835300000|2022-07-26 11:35:00|36493.54|36493.54|36501.43|36501.43|36505.73|36505.73|36493.54|36493.54|0
1658835600000|2022-07-26 11:40:00|36488.54|36488.54|36512.52|36512.52|36512.52|36512.52|36474.56|36474.56|0
1658835900000|2022-07-26 11:45:00|36508.23|36508.23|36510.73|36510.73|36512.52|36512.52|36497.84|36497.84|0
1658836200000|2022-07-26 11:50:00|36519.32|36519.32|36512.52|36512.52|36531.51|36531.51|36512.52|36512.52|0
1658836500000|2022-07-26 11:55:00|36516.82|36516.82|36505.73|36505.73|36521.12|36521.12|36491.04|36491.04|0
1658836800000|2022-07-26 12:00:00|36514.32|36514.32|36516.82|36516.82|36516.82|36516.82|36487.45|36487.45|0
1658837100000|2022-07-26 12:05:00|36506.43|36506.43|36515.02|36515.02|36519.32|36519.32|36502.13|36502.13|0
1658837400000|2022-07-26 12:10:00|36527.91|36527.91|36554.79|36554.79|36554.79|36554.79|36527.91|36527.91|0
1658837700000|2022-07-26 12:15:00|36550.49|36550.49|36527.21|36527.21|36550.49|36550.49|36527.21|36527.21|0
1658838000000|2022-07-26 12:20:00|36514.32|36514.32|36543.69|36543.69|36560.88|36560.88|36508.93|36508.93|0
1658838300000|2022-07-26 12:25:00|36539.39|36539.39|36516.82|36516.82|36539.39|36539.39|36516.82|36516.82|0
1658838600000|2022-07-26 12:30:00|36521.12|36521.12|36523.62|36523.62|36538.3|36538.3|36519.32|36519.32|0
1658838900000|2022-07-26 12:35:00|36527.91|36527.91|36559.79|36559.79|36581.98|36581.98|36527.91|36527.91|0
1658839200000|2022-07-26 12:40:00|36555.49|36555.49|36543.69|36543.69|36565.88|36565.88|36540.1|36540.1|0
1658839500000|2022-07-26 12:45:00|36547.99|36547.99|36548.69|36548.69|36556.58|36556.58|36535.8|36535.8|0
1658839800000|2022-07-26 12:50:00|36544.4|36544.4|36552.99|36552.99|36562.67|36562.67|36544.4|36544.4|0
1658840100000|2022-07-26 12:55:00|36556.58|36556.58|36552.99|36552.99|36561.58|36561.58|36552.99|36552.99|0
1658840400000|2022-07-26 13:00:00|36555.49|36555.49|36535.8|36535.8|36568.38|36568.38|36499.25|36499.25|0
1658840700000|2022-07-26 13:05:00|36527.21|36527.21|36508.93|36508.93|36535.1|36535.1|36503.93|36503.93|0
1658841000000|2022-07-26 13:10:00|36507.14|36507.14|36449.8|36449.8|36507.14|36507.14|36428.32|36428.32|0
1658841300000|2022-07-26 13:15:00|36454.1|36454.1|36463.39|36463.39|36473.08|36473.08|36454.1|36454.1|0
1658841600000|2022-07-26 13:20:00|36450.5|36450.5|36484.17|36484.17|36484.17|36484.17|36443.32|36443.32|0
1658841900000|2022-07-26 13:25:00|36479.88|36479.88|36541.83|36541.83|36541.83|36541.83|36471.99|36471.99|0
1658842200000|2022-07-26 13:30:00|36537.53|36537.53|36570.11|36570.11|36580.5|36580.5|36521.75|36521.75|0
1658842500000|2022-07-26 13:35:00|36574.41|36574.41|36545.81|36545.81|36597.37|36597.37|36506.04|36506.04|0
1658842800000|2022-07-26 13:40:00|36554.4|36554.4|36586.98|36586.98|36593.07|36593.07|36547.22|36547.22|0
1658843100000|2022-07-26 13:45:00|36582.68|36582.68|36646.43|36646.43|36650.02|36650.02|36582.68|36582.68|0
1658843400000|2022-07-26 13:50:00|36642.13|36642.13|36600.57|36600.57|36646.43|36646.43|36600.57|36600.57|0
1658843700000|2022-07-26 13:55:00|36596.28|36596.28|36597.37|36597.37|36597.37|36597.37|36574.79|36574.79|0
1658844000000|2022-07-26 14:00:00|36601.66|36601.66|36651.43|36651.43|36651.43|36651.43|36591.27|36591.27|0
1658844300000|2022-07-26 14:05:00|36655.72|36655.72|36656.43|36656.43|36675.41|36675.41|36639.24|36639.24|0
1658844600000|2022-07-26 14:10:00|36660.73|36660.73|36669.32|36669.32|36669.32|36669.32|36628.85|36628.85|0
1658844900000|2022-07-26 14:15:00|36667.52|36667.52|36649.63|36649.63|36667.52|36667.52|36636.74|36636.74|0
1658845200000|2022-07-26 14:20:00|36645.34|36645.34|36611.67|36611.67|36649.63|36649.63|36607.37|36607.37|0
1658845500000|2022-07-26 14:25:00|36615.96|36615.96|36602.37|36602.37|36620.26|36620.26|36598.07|36598.07|0
1658845800000|2022-07-26 14:30:00|36600.57|36600.57|36609.17|36609.17|36626.35|36626.35|36598.78|36598.78|0
1658846100000|2022-07-26 14:35:00|36600.57|36600.57|36583.39|36583.39|36600.57|36600.57|36568.7|36568.7|0
1658846400000|2022-07-26 14:40:00|36587.68|36587.68|36573|36573|36594.48|36594.48|36573|36573|0
1658846700000|2022-07-26 14:45:00|36577.29|36577.29|36571.9|36571.9|36590.18|36590.18|36549.72|36549.72|0
1658847000000|2022-07-26 14:50:00|36573.7|36573.7|36541.83|36541.83|36577.29|36577.29|36541.83|36541.83|0
1658847300000|2022-07-26 14:55:00|36537.53|36537.53|36573|36573|36573|36573|36531.44|36531.44|0
1658847600000|2022-07-26 15:00:00|36574.79|36574.79|36603.07|36603.07|36611.67|36611.67|36574.79|36574.79|0
1658847900000|2022-07-26 15:05:00|36598.78|36598.78|36567.61|36567.61|36598.78|36598.78|36563.31|36563.31|0
1658848200000|2022-07-26 15:10:00|36571.9|36571.9|36559.01|36559.01|36578|36578|36554.72|36554.72|0
1658848500000|2022-07-26 15:15:00|36563.31|36563.31|36532.85|36532.85|36575.5|36575.5|36520.66|36520.66|0
1658848800000|2022-07-26 15:20:00|36528.55|36528.55|36527.85|36527.85|36536.44|36536.44|36514.96|36514.96|0
1658849100000|2022-07-26 15:25:00|36532.14|36532.14|36523.55|36523.55|36536.44|36536.44|36510.66|36510.66|0
1658906100000|2022-07-27 07:15:00|36725.88|36725.88|36815.8|36815.8|36869.54|36869.54|36725.88|36725.88|0
1658906400000|2022-07-27 07:20:00|36807.2|36807.2|36719.86|36719.86|36807.2|36807.2|36662.91|36662.91|0
1658906700000|2022-07-27 07:25:00|36721.65|36721.65|36729.16|36729.16|36733.45|36733.45|36681.89|36681.89|0
1658907000000|2022-07-27 07:30:00|36724.86|36724.86|36526.44|36526.44|36724.86|36724.86|36517.84|36517.84|0
1658907300000|2022-07-27 07:35:00|36522.14|36522.14|36488.47|36488.47|36535.03|36535.03|36441.91|36441.91|0
1658907600000|2022-07-27 07:40:00|36468.78|36468.78|36246.76|36246.76|36470.58|36470.58|36246.76|36246.76|0
1658907900000|2022-07-27 07:45:00|36272.54|36272.54|36395.74|36395.74|36450.19|36450.19|36272.54|36272.54|0
1658908200000|2022-07-27 07:50:00|36382.85|36382.85|36354.89|36354.89|36384.26|36384.26|36313.71|36313.71|0
1658908500000|2022-07-27 07:55:00|36380.67|36380.67|36384.26|36384.26|36437.61|36437.61|36375.66|36375.66|0
1658908800000|2022-07-27 08:00:00|36392.85|36392.85|36441.21|36441.21|36493.86|36493.86|36392.85|36392.85|0
1658909100000|2022-07-27 08:05:00|36432.61|36432.61|36407.22|36407.22|36441.21|36441.21|36377.85|36377.85|0
1658909400000|2022-07-27 08:10:00|36398.63|36398.63|36517.52|36517.52|36517.52|36517.52|36396.83|36396.83|0
1658909700000|2022-07-27 08:15:00|36500.34|36500.34|36468.46|36468.46|36508.93|36508.93|36457.37|36457.37|0
1658910000000|2022-07-27 08:20:00|36472.76|36472.76|36420.81|36420.81|36485.65|36485.65|36403.63|36403.63|0
1658910300000|2022-07-27 08:25:00|36425.11|36425.11|36448.39|36448.39|36468.08|36468.08|36425.11|36425.11|0
1658910600000|2022-07-27 08:30:00|36439.8|36439.8|36501.04|36501.04|36513.23|36513.23|36439.8|36439.8|0
1658910900000|2022-07-27 08:35:00|36509.64|36509.64|36662.91|36662.91|36662.91|36662.91|36509.64|36509.64|0
1658911200000|2022-07-27 08:40:00|36664.7|36664.7|36527.91|36527.91|36673.3|36673.3|36527.91|36527.91|0
1658911500000|2022-07-27 08:45:00|36523.62|36523.62|36454.48|36454.48|36523.62|36523.62|36419.4|36419.4|0
1658911800000|2022-07-27 08:50:00|36441.59|36441.59|36439.09|36439.09|36455.19|36455.19|36431.2|36431.2|0
1658912100000|2022-07-27 08:55:00|36444.48|36444.48|36459.87|36459.87|36487.45|36487.45|36444.48|36444.48|0
1658912400000|2022-07-27 09:00:00|36468.46|36468.46|36527.91|36527.91|36536.51|36536.51|36468.46|36468.46|0
1658912700000|2022-07-27 09:05:00|36524.32|36524.32|36501.04|36501.04|36524.32|36524.32|36490.65|36490.65|0
1658913000000|2022-07-27 09:10:00|36509.64|36509.64|36525.03|36525.03|36525.03|36525.03|36492.45|36492.45|0
1658913300000|2022-07-27 09:15:00|36533.62|36533.62|36586.98|36586.98|36649.31|36649.31|36533.62|36533.62|0
1658913600000|2022-07-27 09:20:00|36582.68|36582.68|36543.62|36543.62|36582.68|36582.68|36531.82|36531.82|0
1658913900000|2022-07-27 09:25:00|36526.44|36526.44|36539.33|36539.33|36550.42|36550.42|36517.84|36517.84|0
1658914200000|2022-07-27 09:30:00|36543.62|36543.62|36574.79|36574.79|36600.57|36600.57|36530.73|36530.73|0
1658914500000|2022-07-27 09:35:00|36573|36573|36612.05|36612.05|36616.35|36616.35|36566.2|36566.2|0
1658914800000|2022-07-27 09:40:00|36626.74|36626.74|36601.66|36601.66|36647.52|36647.52|36580.18|36580.18|0
1658915100000|2022-07-27 09:45:00|36618.85|36618.85|36666.5|36666.5|36668.3|36668.3|36618.85|36618.85|0
1658915400000|2022-07-27 09:50:00|36668.3|36668.3|36612.44|36612.44|36682.98|36682.98|36610.64|36610.64|0
1658915700000|2022-07-27 09:55:00|36629.63|36629.63|36543.69|36543.69|36631.42|36631.42|36543.69|36543.69|0
1658916000000|2022-07-27 10:00:00|36539.39|36539.39|36560.88|36560.88|36560.88|36560.88|36513.61|36513.61|0
1658916300000|2022-07-27 10:05:00|36546.19|36546.19|36473.85|36473.85|36546.19|36546.19|36473.85|36473.85|0
1658916600000|2022-07-27 10:10:00|36475.65|36475.65|36484.24|36484.24|36497.13|36497.13|36454.16|36454.16|0
1658916900000|2022-07-27 10:15:00|36486.04|36486.04|36462.76|36462.76|36509.32|36509.32|36462.76|36462.76|0
1658917200000|2022-07-27 10:20:00|36459.17|36459.17|36472.76|36472.76|36472.76|36472.76|36423|36423|0
1658917500000|2022-07-27 10:25:00|36468.46|36468.46|36467.76|36467.76|36484.95|36484.95|36446.98|36446.98|0
1658917800000|2022-07-27 10:30:00|36463.46|36463.46|36457.37|36457.37|36474.56|36474.56|36414.4|36414.4|0
1658918100000|2022-07-27 10:35:00|36453.07|36453.07|36451.66|36451.66|36481.74|36481.74|36451.66|36451.66|0
1658918400000|2022-07-27 10:40:00|36455.96|36455.96|36498.22|36498.22|36506.82|36506.82|36449.16|36449.16|0
1658918700000|2022-07-27 10:45:00|36500.02|36500.02|36472.76|36472.76|36506.11|36506.11|36468.46|36468.46|0
1658919000000|2022-07-27 10:50:00|36464.17|36464.17|36434.09|36434.09|36483.15|36483.15|36434.09|36434.09|0
1658919300000|2022-07-27 10:55:00|36442.68|36442.68|36476.35|36476.35|36486.74|36486.74|36440.89|36440.89|0
1658919600000|2022-07-27 11:00:00|36463.46|36463.46|36472.76|36472.76|36476.35|36476.35|36454.87|36454.87|0
1658919900000|2022-07-27 11:05:00|36462.37|36462.37|36468.46|36468.46|36468.46|36468.46|36449.48|36449.48|0
1658920200000|2022-07-27 11:10:00|36472.76|36472.76|36468.46|36468.46|36486.74|36486.74|36444.48|36444.48|0
1658920500000|2022-07-27 11:15:00|36466.67|36466.67|36475.26|36475.26|36475.26|36475.26|36466.67|36466.67|0
1658920800000|2022-07-27 11:20:00|36473.47|36473.47|36440.5|36440.5|36473.47|36473.47|36422.61|36422.61|0
1658921100000|2022-07-27 11:25:00|36442.3|36442.3|36504.63|36504.63|36504.63|36504.63|36425.11|36425.11|0
1658921400000|2022-07-27 11:30:00|36502.84|36502.84|36559.08|36559.08|36563.38|36563.38|36502.84|36502.84|0
1658921700000|2022-07-27 11:35:00|36580.57|36580.57|36577.36|36577.36|36586.66|36586.66|36567.68|36567.68|0
1658922000000|2022-07-27 11:40:00|36585.95|36585.95|36645.4|36645.4|36665.09|36665.09|36585.95|36585.95|0
1658922300000|2022-07-27 11:45:00|36647.2|36647.2|36649|36649|36666.18|36666.18|36647.2|36647.2|0
1658922600000|2022-07-27 11:50:00|36644.7|36644.7|36693.76|36693.76|36713.83|36713.83|36644.7|36644.7|0
1658922900000|2022-07-27 11:55:00|36698.06|36698.06|36584.54|36584.54|36723.84|36723.84|36584.54|36584.54|0
1658923200000|2022-07-27 12:00:00|36571.65|36571.65|36618.21|36618.21|36635.4|36635.4|36571.65|36571.65|0
1658923500000|2022-07-27 12:05:00|36609.62|36609.62|36580.95|36580.95|36609.62|36609.62|36554.08|36554.08|0
1658923800000|2022-07-27 12:10:00|36576.66|36576.66|36549.78|36549.78|36606.73|36606.73|36544.78|36544.78|0
1658924100000|2022-07-27 12:15:00|36551.58|36551.58|36523.3|36523.3|36551.58|36551.58|36523.3|36523.3|0
1658924400000|2022-07-27 12:20:00|36527.6|36527.6|36517.91|36517.91|36559.47|36559.47|36517.91|36517.91|0
1658924700000|2022-07-27 12:25:00|36519.71|36519.71|36493.93|36493.93|36521.5|36521.5|36460.26|36460.26|0
1658925000000|2022-07-27 12:30:00|36485.33|36485.33|36463.46|36463.46|36505.73|36505.73|36463.46|36463.46|0
1658925300000|2022-07-27 12:35:00|36454.87|36454.87|36452.37|36452.37|36459.17|36459.17|36441.98|36441.98|0
1658925600000|2022-07-27 12:40:00|36448.07|36448.07|36413.7|36413.7|36465.26|36465.26|36409.4|36409.4|0
1658925900000|2022-07-27 12:45:00|36417.99|36417.99|36433.39|36433.39|36448.07|36448.07|36417.99|36417.99|0
1658926200000|2022-07-27 12:50:00|36435.18|36435.18|36431.27|36431.27|36462.05|36462.05|36419.79|36419.79|0
1658926500000|2022-07-27 12:55:00|36435.57|36435.57|36460.64|36460.64|36460.64|36460.64|36435.57|36435.57|0
1658926800000|2022-07-27 13:00:00|36464.94|36464.94|36473.22|36473.22|36517.59|36517.59|36436.66|36436.66|0
1658927100000|2022-07-27 13:05:00|36477.51|36477.51|36448.14|36448.14|36483.6|36483.6|36447.43|36447.43|0
1658927400000|2022-07-27 13:10:00|36449.94|36449.94|36416.27|36416.27|36449.94|36449.94|36416.27|36416.27|0
1658927700000|2022-07-27 13:15:00|36424.86|36424.86|36456.73|36456.73|36456.73|36456.73|36424.86|36424.86|0
1658928000000|2022-07-27 13:20:00|36454.94|36454.94|36480.72|36480.72|36489.31|36489.31|36448.84|36448.84|0
1658928300000|2022-07-27 13:25:00|36485.01|36485.01|36531.57|36531.57|36531.57|36531.57|36485.01|36485.01|0
1658928600000|2022-07-27 13:30:00|36527.28|36527.28|36596.73|36596.73|36634.7|36634.7|36473.53|36473.53|0
1658928900000|2022-07-27 13:35:00|36601.03|36601.03|36477.44|36477.44|36613.92|36613.92|36477.44|36477.44|0
1658929200000|2022-07-27 13:40:00|36490.33|36490.33|36466.35|36466.35|36498.93|36498.93|36449.16|36449.16|0
1658929500000|2022-07-27 13:45:00|36468.15|36468.15|36473.15|36473.15|36490.33|36490.33|36354.25|36354.25|0
1658929800000|2022-07-27 13:50:00|36468.85|36468.85|36476.74|36476.74|36482.13|36482.13|36441.27|36441.27|0
1658930100000|2022-07-27 13:55:00|36489.63|36489.63|36497.84|36497.84|36516.82|36516.82|36447.37|36447.37|0
1658930400000|2022-07-27 14:00:00|36493.54|36493.54|36484.95|36484.95|36522.91|36522.91|36476.35|36476.35|0
1658930700000|2022-07-27 14:05:00|36480.65|36480.65|36404.72|36404.72|36480.65|36480.65|36399.72|36399.72|0
1658931000000|2022-07-27 14:10:00|36409.01|36409.01|36385.03|36385.03|36428|36428|36380.73|36380.73|0
1658931300000|2022-07-27 14:15:00|36380.73|36380.73|36356.75|36356.75|36391.12|36391.12|36348.16|36348.16|0
1658931600000|2022-07-27 14:20:00|36361.05|36361.05|36344.95|36344.95|36368.23|36368.23|36332.76|36332.76|0
1658931900000|2022-07-27 14:25:00|36340.65|36340.65|36354.25|36354.25|36392.21|36392.21|36332.06|36332.06|0
1658932200000|2022-07-27 14:30:00|36358.55|36358.55|36360.34|36360.34|36392.21|36392.21|36345.65|36345.65|0
1658932500000|2022-07-27 14:35:00|36364.64|36364.64|36381.82|36381.82|36399.01|36399.01|36364.64|36364.64|0
1658932800000|2022-07-27 14:40:00|36377.53|36377.53|36340.27|36340.27|36377.53|36377.53|36328.08|36328.08|0
1658933100000|2022-07-27 14:45:00|36344.56|36344.56|36320.19|36320.19|36366.05|36366.05|36320.19|36320.19|0
1658933400000|2022-07-27 14:50:00|36324.49|36324.49|36334.88|36334.88|36345.27|36345.27|36309.1|36309.1|0
1658933700000|2022-07-27 14:55:00|36339.18|36339.18|36315.19|36315.19|36340.27|36340.27|36309.1|36309.1|0
1658934000000|2022-07-27 15:00:00|36323.78|36323.78|36345.97|36345.97|36352.07|36352.07|36307.3|36307.3|0
1658934300000|2022-07-27 15:05:00|36350.27|36350.27|36304.42|36304.42|36358.86|36358.86|36304.42|36304.42|0
1658934600000|2022-07-27 15:10:00|36300.12|36300.12|36314.81|36314.81|36327.7|36327.7|36291.53|36291.53|0
1658934900000|2022-07-27 15:15:00|36310.51|36310.51|36292.23|36292.23|36311.21|36311.21|36286.14|36286.14|0
1658935200000|2022-07-27 15:20:00|36294.03|36294.03|36345.97|36345.97|36350.27|36350.27|36294.03|36294.03|0
1658935500000|2022-07-27 15:25:00|36341.68|36341.68|36334.17|36334.17|36354.57|36354.57|36313.4|36313.4|0
1658992500000|2022-07-28 07:15:00|36019.81|36019.81|36014.1|36014.1|36049.57|36049.57|35999.22|35999.22|0
1658992800000|2022-07-28 07:20:00|36022.69|36022.69|36035.59|36035.59|36090.03|36090.03|36014.81|36014.81|0
1658993100000|2022-07-28 07:25:00|36039.88|36039.88|35917.07|35917.07|36050.98|36050.98|35908.48|35908.48|0
1658993400000|2022-07-28 07:30:00|35913.48|35913.48|35653.74|35653.74|35913.48|35913.48|35649.45|35649.45|0
1658993700000|2022-07-28 07:35:00|35650.15|35650.15|35569.54|35569.54|35712.49|35712.49|35569.54|35569.54|0
1658994000000|2022-07-28 07:40:00|35567.74|35567.74|35474.62|35474.62|35569.54|35569.54|35474.62|35474.62|0
1658994300000|2022-07-28 07:45:00|35483.22|35483.22|35441.66|35441.66|35491.11|35491.11|35441.66|35441.66|0
1658994600000|2022-07-28 07:50:00|35433.07|35433.07|35498.99|35498.99|35545.17|35545.17|35421.59|35421.59|0
1658994900000|2022-07-28 07:55:00|35511.88|35511.88|35499.31|35499.31|35606.41|35606.41|35499.31|35499.31|0
1658995200000|2022-07-28 08:00:00|35482.13|35482.13|35578.84|35578.84|35591.02|35591.02|35478.53|35478.53|0
1658995500000|2022-07-28 08:05:00|35587.43|35587.43|35468.14|35468.14|35594.93|35594.93|35453.46|35453.46|0
1658995800000|2022-07-28 08:10:00|35455.25|35455.25|35532.28|35532.28|35540.87|35540.87|35455.25|35455.25|0
1658996100000|2022-07-28 08:15:00|35530.48|35530.48|35502.2|35502.2|35604.62|35604.62|35502.2|35502.2|0
1658996400000|2022-07-28 08:20:00|35510.79|35510.79|35497.2|35497.2|35517.98|35517.98|35478.92|35478.92|0
1658996700000|2022-07-28 08:25:00|35500.79|35500.79|35486.81|35486.81|35512.98|35512.98|35467.12|35467.12|0
1658997000000|2022-07-28 08:30:00|35478.22|35478.22|35528.75|35528.75|35533.05|35533.05|35469.62|35469.62|0
1658997300000|2022-07-28 08:35:00|35533.05|35533.05|35542.73|35542.73|35555.62|35555.62|35533.05|35533.05|0
1658997600000|2022-07-28 08:40:00|35538.44|35538.44|35504.77|35504.77|35538.44|35538.44|35493.67|35493.67|0
1658997900000|2022-07-28 08:45:00|35500.47|35500.47|35543.83|35543.83|35549.92|35549.92|35496.18|35496.18|0
1658998200000|2022-07-28 08:50:00|35539.53|35539.53|35598.98|35598.98|35624.76|35624.76|35539.53|35539.53|0
1658998500000|2022-07-28 08:55:00|35603.28|35603.28|35643.74|35643.74|35688.19|35688.19|35603.28|35603.28|0
1658998800000|2022-07-28 09:00:00|35645.54|35645.54|35660.93|35660.93|35660.93|35660.93|35635.15|35635.15|0
1658999100000|2022-07-28 09:05:00|35669.52|35669.52|35687.8|35687.8|35696.39|35696.39|35639.44|35639.44|0
1658999400000|2022-07-28 09:10:00|35691.39|35691.39|35649.83|35649.83|35691.39|35691.39|35630.85|35630.85|0
1658999700000|2022-07-28 09:15:00|35645.54|35645.54|35731.15|35731.15|35735.45|35735.45|35644.45|35644.45|0
1659000000000|2022-07-28 09:20:00|35726.86|35726.86|35731.86|35731.86|35731.86|35731.86|35686.39|35686.39|0
1659000300000|2022-07-28 09:25:00|35723.27|35723.27|35716.47|35716.47|35757.64|35757.64|35716.47|35716.47|0
1659000600000|2022-07-28 09:30:00|35720.76|35720.76|35650.54|35650.54|35720.76|35720.76|35646.24|35646.24|0
1659000900000|2022-07-28 09:35:00|35641.95|35641.95|35650.93|35650.93|35659.52|35659.52|35632.65|35632.65|0
1659001200000|2022-07-28 09:40:00|35642.33|35642.33|35623.35|35623.35|35642.33|35642.33|35621.55|35621.55|0
1659001500000|2022-07-28 09:45:00|35621.55|35621.55|35726.47|35726.47|35733.65|35733.65|35621.55|35621.55|0
1659001800000|2022-07-28 09:50:00|35724.67|35724.67|35720.38|35720.38|35724.67|35724.67|35706.4|35706.4|0
1659002100000|2022-07-28 09:55:00|35711.78|35711.78|35707.49|35707.49|35711.78|35711.78|35691.01|35691.01|0
1659002400000|2022-07-28 10:00:00|35709.28|35709.28|35718.58|35718.58|35722.88|35722.88|35701.4|35701.4|0
1659002700000|2022-07-28 10:05:00|35722.88|35722.88|35770.53|35770.53|35770.53|35770.53|35722.88|35722.88|0
1659003000000|2022-07-28 10:10:00|35774.83|35774.83|35747.95|35747.95|35792.01|35792.01|35747.95|35747.95|0
1659003300000|2022-07-28 10:15:00|35743.66|35743.66|35823.18|35823.18|35823.18|35823.18|35743.66|35743.66|0
1659003600000|2022-07-28 10:20:00|35827.48|35827.48|35837.87|35837.87|35850.76|35850.76|35827.48|35827.48|0
1659003900000|2022-07-28 10:25:00|35833.57|35833.57|35888.02|35888.02|35888.02|35888.02|35816.38|35816.38|0
1659004200000|2022-07-28 10:30:00|35889.81|35889.81|35860.44|35860.44|35889.81|35889.81|35837.16|35837.16|0
1659004500000|2022-07-28 10:35:00|35870.83|35870.83|35878.02|35878.02|35897|35897|35866.53|35866.53|0
1659004800000|2022-07-28 10:40:00|35876.22|35876.22|35891.61|35891.61|35891.61|35891.61|35848.64|35848.64|0
1659005100000|2022-07-28 10:45:00|35889.81|35889.81|35881.22|35881.22|35889.81|35889.81|35872.63|35872.63|0
1659005400000|2022-07-28 10:50:00|35876.92|35876.92|35910.59|35910.59|35910.59|35910.59|35868.33|35868.33|0
1659005700000|2022-07-28 10:55:00|35906.3|35906.3|35843.96|35843.96|35910.59|35910.59|35833.57|35833.57|0
1659006000000|2022-07-28 11:00:00|35848.26|35848.26|35885.52|35885.52|35885.52|35885.52|35844.66|35844.66|0
1659006300000|2022-07-28 11:05:00|35876.92|35876.92|35935.28|35935.28|35935.28|35935.28|35848.96|35848.96|0
1659006600000|2022-07-28 11:10:00|35930.99|35930.99|35956.77|35956.77|35969.66|35969.66|35930.99|35930.99|0
1659006900000|2022-07-28 11:15:00|35952.47|35952.47|35928.1|35928.1|35952.47|35952.47|35928.1|35928.1|0
1659007200000|2022-07-28 11:20:00|35915.21|35915.21|35826.39|35826.39|35922.01|35922.01|35817.79|35817.79|0
1659007500000|2022-07-28 11:25:00|35834.98|35834.98|35811|35811|35843.57|35843.57|35809.9|35809.9|0
1659007800000|2022-07-28 11:30:00|35815.29|35815.29|35771.94|35771.94|35824.59|35824.59|35771.94|35771.94|0
1659008100000|2022-07-28 11:35:00|35770.14|35770.14|35801.31|35801.31|35801.31|35801.31|35754.75|35754.75|0
1659008400000|2022-07-28 11:40:00|35792.72|35792.72|35817.09|35817.09|35817.09|35817.09|35792.72|35792.72|0
1659008700000|2022-07-28 11:45:00|35825.68|35825.68|35802.4|35802.4|35825.68|35825.68|35802.4|35802.4|0
1659009000000|2022-07-28 11:50:00|35806.7|35806.7|35754.75|35754.75|35817.09|35817.09|35754.75|35754.75|0
1659009300000|2022-07-28 11:55:00|35750.46|35750.46|35722.88|35722.88|35750.46|35750.46|35722.88|35722.88|0
1659009600000|2022-07-28 12:00:00|35727.18|35727.18|35657.34|35657.34|35728.97|35728.97|35657.34|35657.34|0
1659009900000|2022-07-28 12:05:00|35661.63|35661.63|35663.43|35663.43|35673.82|35673.82|35655.54|35655.54|0
1659010200000|2022-07-28 12:10:00|35667.73|35667.73|35673.82|35673.82|35678.12|35678.12|35656.63|35656.63|0
1659010500000|2022-07-28 12:15:00|35675.61|35675.61|35585.7|35585.7|35675.61|35675.61|35581.4|35581.4|0
1659010800000|2022-07-28 12:20:00|35590|35590|35585.7|35585.7|35626.17|35626.17|35581.4|35581.4|0
1659011100000|2022-07-28 12:25:00|35590|35590|35583.91|35583.91|35615.07|35615.07|35579.61|35579.61|0
1659011400000|2022-07-28 12:30:00|35585.7|35585.7|35550.94|35550.94|35594.3|35594.3|35539.14|35539.14|0
1659011700000|2022-07-28 12:35:00|35555.24|35555.24|35479.31|35479.31|35555.24|35555.24|35475.01|35475.01|0
1659012000000|2022-07-28 12:40:00|35487.9|35487.9|35525.87|35525.87|35543.05|35543.05|35487.9|35487.9|0
1659012300000|2022-07-28 12:45:00|35521.57|35521.57|35520.48|35520.48|35540.55|35540.55|35504.38|35504.38|0
1659012600000|2022-07-28 12:50:00|35516.89|35516.89|35507.2|35507.2|35516.89|35516.89|35502.2|35502.2|0
1659012900000|2022-07-28 12:55:00|35511.5|35511.5|35539.78|35539.78|35539.78|35539.78|35501.11|35501.11|0
1659013200000|2022-07-28 13:00:00|35541.58|35541.58|35582.04|35582.04|35582.75|35582.75|35541.58|35541.58|0
1659013500000|2022-07-28 13:05:00|35580.25|35580.25|35515.41|35515.41|35584.54|35584.54|35515.41|35515.41|0
1659013800000|2022-07-28 13:10:00|35517.2|35517.2|35498.93|35498.93|35521.5|35521.5|35478.15|35478.15|0
1659014100000|2022-07-28 13:15:00|35494.63|35494.63|35506.43|35506.43|35518.61|35518.61|35478.15|35478.15|0
1659014400000|2022-07-28 13:20:00|35519.32|35519.32|35584.16|35584.16|35584.16|35584.16|35503.93|35503.93|0
1659014700000|2022-07-28 13:25:00|35579.86|35579.86|35597.75|35597.75|35602.43|35602.43|35552.28|35552.28|0
1659015000000|2022-07-28 13:30:00|35584.86|35584.86|35439.8|35439.8|35623.53|35623.53|35418.31|35418.31|0
1659015300000|2022-07-28 13:35:00|35436.2|35436.2|35387.14|35387.14|35436.2|35436.2|35292.93|35292.93|0
1659015600000|2022-07-28 13:40:00|35395.74|35395.74|35422.61|35422.61|35435.5|35435.5|35378.55|35378.55|0
1659015900000|2022-07-28 13:45:00|35456.98|35456.98|35426.2|35426.2|35508.93|35508.93|35409.72|35409.72|0
1659016200000|2022-07-28 13:50:00|35424.4|35424.4|35609.94|35609.94|35609.94|35609.94|35424.4|35424.4|0
1659016500000|2022-07-28 13:55:00|35614.23|35614.23|35548.37|35548.37|35614.23|35614.23|35520.41|35520.41|0
1659016800000|2022-07-28 14:00:00|35554.47|35554.47|35472.76|35472.76|35554.47|35554.47|35470.96|35470.96|0
1659017100000|2022-07-28 14:05:00|35477.06|35477.06|35450.18|35450.18|35485.65|35485.65|35445.89|35445.89|0
1659017400000|2022-07-28 14:10:00|35451.98|35451.98|35499.63|35499.63|35512.52|35512.52|35443.39|35443.39|0
1659017700000|2022-07-28 14:15:00|35508.22|35508.22|35502.84|35502.84|35534.01|35534.01|35483.85|35483.85|0
1659018000000|2022-07-28 14:20:00|35498.54|35498.54|35528.62|35528.62|35528.62|35528.62|35489.95|35489.95|0
1659018300000|2022-07-28 14:25:00|35532.91|35532.91|35579.47|35579.47|35594.16|35594.16|35515.02|35515.02|0
1659018600000|2022-07-28 14:30:00|35581.27|35581.27|35589.86|35589.86|35591.66|35591.66|35562.29|35562.29|0
1659018900000|2022-07-28 14:35:00|35607.05|35607.05|35563.38|35563.38|35607.05|35607.05|35539.01|35539.01|0
1659019200000|2022-07-28 14:40:00|35565.17|35565.17|35562.29|35562.29|35597.05|35597.05|35562.29|35562.29|0
1659019500000|2022-07-28 14:45:00|35564.08|35564.08|35665.09|35665.09|35665.09|35665.09|35564.08|35564.08|0
1659019800000|2022-07-28 14:50:00|35661.5|35661.5|35672.98|35672.98|35679.78|35679.78|35655.4|35655.4|0
1659020100000|2022-07-28 14:55:00|35671.18|35671.18|35676.57|35676.57|35676.57|35676.57|35656.5|35656.5|0
1659020400000|2022-07-28 15:00:00|35680.87|35680.87|35671.18|35671.18|35685.87|35685.87|35636.81|35636.81|0
1659020700000|2022-07-28 15:05:00|35675.48|35675.48|35647.9|35647.9|35684.07|35684.07|35647.9|35647.9|0
1659021000000|2022-07-28 15:10:00|35646.11|35646.11|35626.74|35626.74|35650.02|35650.02|35624.24|35624.24|0
1659021300000|2022-07-28 15:15:00|35631.03|35631.03|35645.72|35645.72|35645.72|35645.72|35615.64|35615.64|0
1659021600000|2022-07-28 15:20:00|35650.02|35650.02|35641.42|35641.42|35656.11|35656.11|35624.24|35624.24|0
1659021900000|2022-07-28 15:25:00|35637.13|35637.13|35601.66|35601.66|35637.13|35637.13|35574.09|35574.09|0
1658992500000|2022-07-28 07:15:00|36019.81|36019.81|36014.1|36014.1|36049.57|36049.57|35999.22|35999.22|0
1658992800000|2022-07-28 07:20:00|36022.69|36022.69|36035.59|36035.59|36090.03|36090.03|36014.81|36014.81|0
1658993100000|2022-07-28 07:25:00|36039.88|36039.88|35917.07|35917.07|36050.98|36050.98|35908.48|35908.48|0
1658993400000|2022-07-28 07:30:00|35913.48|35913.48|35653.74|35653.74|35913.48|35913.48|35649.45|35649.45|0
1658993700000|2022-07-28 07:35:00|35650.15|35650.15|35569.54|35569.54|35712.49|35712.49|35569.54|35569.54|0
1658994000000|2022-07-28 07:40:00|35567.74|35567.74|35474.62|35474.62|35569.54|35569.54|35474.62|35474.62|0
1658994300000|2022-07-28 07:45:00|35483.22|35483.22|35441.66|35441.66|35491.11|35491.11|35441.66|35441.66|0
1658994600000|2022-07-28 07:50:00|35433.07|35433.07|35498.99|35498.99|35545.17|35545.17|35421.59|35421.59|0
1658994900000|2022-07-28 07:55:00|35511.88|35511.88|35499.31|35499.31|35606.41|35606.41|35499.31|35499.31|0
1658995200000|2022-07-28 08:00:00|35482.13|35482.13|35578.84|35578.84|35591.02|35591.02|35478.53|35478.53|0
1658995500000|2022-07-28 08:05:00|35587.43|35587.43|35468.14|35468.14|35594.93|35594.93|35453.46|35453.46|0
1658995800000|2022-07-28 08:10:00|35455.25|35455.25|35532.28|35532.28|35540.87|35540.87|35455.25|35455.25|0
1658996100000|2022-07-28 08:15:00|35530.48|35530.48|35502.2|35502.2|35604.62|35604.62|35502.2|35502.2|0
1658996400000|2022-07-28 08:20:00|35510.79|35510.79|35497.2|35497.2|35517.98|35517.98|35478.92|35478.92|0
1658996700000|2022-07-28 08:25:00|35500.79|35500.79|35486.81|35486.81|35512.98|35512.98|35467.12|35467.12|0
1658997000000|2022-07-28 08:30:00|35478.22|35478.22|35528.75|35528.75|35533.05|35533.05|35469.62|35469.62|0
1658997300000|2022-07-28 08:35:00|35533.05|35533.05|35542.73|35542.73|35555.62|35555.62|35533.05|35533.05|0
1658997600000|2022-07-28 08:40:00|35538.44|35538.44|35504.77|35504.77|35538.44|35538.44|35493.67|35493.67|0
1658997900000|2022-07-28 08:45:00|35500.47|35500.47|35543.83|35543.83|35549.92|35549.92|35496.18|35496.18|0
1658998200000|2022-07-28 08:50:00|35539.53|35539.53|35598.98|35598.98|35624.76|35624.76|35539.53|35539.53|0
1658998500000|2022-07-28 08:55:00|35603.28|35603.28|35643.74|35643.74|35688.19|35688.19|35603.28|35603.28|0
1658998800000|2022-07-28 09:00:00|35645.54|35645.54|35660.93|35660.93|35660.93|35660.93|35635.15|35635.15|0
1658999100000|2022-07-28 09:05:00|35669.52|35669.52|35687.8|35687.8|35696.39|35696.39|35639.44|35639.44|0
1658999400000|2022-07-28 09:10:00|35691.39|35691.39|35649.83|35649.83|35691.39|35691.39|35630.85|35630.85|0
1658999700000|2022-07-28 09:15:00|35645.54|35645.54|35731.15|35731.15|35735.45|35735.45|35644.45|35644.45|0
1659000000000|2022-07-28 09:20:00|35726.86|35726.86|35731.86|35731.86|35731.86|35731.86|35686.39|35686.39|0
1659000300000|2022-07-28 09:25:00|35723.27|35723.27|35716.47|35716.47|35757.64|35757.64|35716.47|35716.47|0
1659000600000|2022-07-28 09:30:00|35720.76|35720.76|35650.54|35650.54|35720.76|35720.76|35646.24|35646.24|0
1659000900000|2022-07-28 09:35:00|35641.95|35641.95|35650.93|35650.93|35659.52|35659.52|35632.65|35632.65|0
1659001200000|2022-07-28 09:40:00|35642.33|35642.33|35623.35|35623.35|35642.33|35642.33|35621.55|35621.55|0
1659001500000|2022-07-28 09:45:00|35621.55|35621.55|35726.47|35726.47|35733.65|35733.65|35621.55|35621.55|0
1659001800000|2022-07-28 09:50:00|35724.67|35724.67|35720.38|35720.38|35724.67|35724.67|35706.4|35706.4|0
1659002100000|2022-07-28 09:55:00|35711.78|35711.78|35707.49|35707.49|35711.78|35711.78|35691.01|35691.01|0
1659002400000|2022-07-28 10:00:00|35709.28|35709.28|35718.58|35718.58|35722.88|35722.88|35701.4|35701.4|0
1659002700000|2022-07-28 10:05:00|35722.88|35722.88|35770.53|35770.53|35770.53|35770.53|35722.88|35722.88|0
1659003000000|2022-07-28 10:10:00|35774.83|35774.83|35747.95|35747.95|35792.01|35792.01|35747.95|35747.95|0
1659003300000|2022-07-28 10:15:00|35743.66|35743.66|35823.18|35823.18|35823.18|35823.18|35743.66|35743.66|0
1659003600000|2022-07-28 10:20:00|35827.48|35827.48|35837.87|35837.87|35850.76|35850.76|35827.48|35827.48|0
1659003900000|2022-07-28 10:25:00|35833.57|35833.57|35888.02|35888.02|35888.02|35888.02|35816.38|35816.38|0
1659004200000|2022-07-28 10:30:00|35889.81|35889.81|35860.44|35860.44|35889.81|35889.81|35837.16|35837.16|0
1659004500000|2022-07-28 10:35:00|35870.83|35870.83|35878.02|35878.02|35897|35897|35866.53|35866.53|0
1659004800000|2022-07-28 10:40:00|35876.22|35876.22|35891.61|35891.61|35891.61|35891.61|35848.64|35848.64|0
1659005100000|2022-07-28 10:45:00|35889.81|35889.81|35881.22|35881.22|35889.81|35889.81|35872.63|35872.63|0
1659005400000|2022-07-28 10:50:00|35876.92|35876.92|35910.59|35910.59|35910.59|35910.59|35868.33|35868.33|0
1659005700000|2022-07-28 10:55:00|35906.3|35906.3|35843.96|35843.96|35910.59|35910.59|35833.57|35833.57|0
1659006000000|2022-07-28 11:00:00|35848.26|35848.26|35885.52|35885.52|35885.52|35885.52|35844.66|35844.66|0
1659006300000|2022-07-28 11:05:00|35876.92|35876.92|35935.28|35935.28|35935.28|35935.28|35848.96|35848.96|0
1659006600000|2022-07-28 11:10:00|35930.99|35930.99|35956.77|35956.77|35969.66|35969.66|35930.99|35930.99|0
1659006900000|2022-07-28 11:15:00|35952.47|35952.47|35928.1|35928.1|35952.47|35952.47|35928.1|35928.1|0
1659007200000|2022-07-28 11:20:00|35915.21|35915.21|35826.39|35826.39|35922.01|35922.01|35817.79|35817.79|0
1659007500000|2022-07-28 11:25:00|35834.98|35834.98|35811|35811|35843.57|35843.57|35809.9|35809.9|0
1659007800000|2022-07-28 11:30:00|35815.29|35815.29|35771.94|35771.94|35824.59|35824.59|35771.94|35771.94|0
1659008100000|2022-07-28 11:35:00|35770.14|35770.14|35801.31|35801.31|35801.31|35801.31|35754.75|35754.75|0
1659008400000|2022-07-28 11:40:00|35792.72|35792.72|35817.09|35817.09|35817.09|35817.09|35792.72|35792.72|0
1659008700000|2022-07-28 11:45:00|35825.68|35825.68|35802.4|35802.4|35825.68|35825.68|35802.4|35802.4|0
1659009000000|2022-07-28 11:50:00|35806.7|35806.7|35754.75|35754.75|35817.09|35817.09|35754.75|35754.75|0
1659009300000|2022-07-28 11:55:00|35750.46|35750.46|35722.88|35722.88|35750.46|35750.46|35722.88|35722.88|0
1659009600000|2022-07-28 12:00:00|35727.18|35727.18|35657.34|35657.34|35728.97|35728.97|35657.34|35657.34|0
1659009900000|2022-07-28 12:05:00|35661.63|35661.63|35663.43|35663.43|35673.82|35673.82|35655.54|35655.54|0
1659010200000|2022-07-28 12:10:00|35667.73|35667.73|35673.82|35673.82|35678.12|35678.12|35656.63|35656.63|0
1659010500000|2022-07-28 12:15:00|35675.61|35675.61|35585.7|35585.7|35675.61|35675.61|35581.4|35581.4|0
1659010800000|2022-07-28 12:20:00|35590|35590|35585.7|35585.7|35626.17|35626.17|35581.4|35581.4|0
1659011100000|2022-07-28 12:25:00|35590|35590|35583.91|35583.91|35615.07|35615.07|35579.61|35579.61|0
1659011400000|2022-07-28 12:30:00|35585.7|35585.7|35550.94|35550.94|35594.3|35594.3|35539.14|35539.14|0
1659011700000|2022-07-28 12:35:00|35555.24|35555.24|35479.31|35479.31|35555.24|35555.24|35475.01|35475.01|0
1659012000000|2022-07-28 12:40:00|35487.9|35487.9|35525.87|35525.87|35543.05|35543.05|35487.9|35487.9|0
1659012300000|2022-07-28 12:45:00|35521.57|35521.57|35520.48|35520.48|35540.55|35540.55|35504.38|35504.38|0
1659012600000|2022-07-28 12:50:00|35516.89|35516.89|35507.2|35507.2|35516.89|35516.89|35502.2|35502.2|0
1659012900000|2022-07-28 12:55:00|35511.5|35511.5|35539.78|35539.78|35539.78|35539.78|35501.11|35501.11|0
1659013200000|2022-07-28 13:00:00|35541.58|35541.58|35582.04|35582.04|35582.75|35582.75|35541.58|35541.58|0
1659013500000|2022-07-28 13:05:00|35580.25|35580.25|35515.41|35515.41|35584.54|35584.54|35515.41|35515.41|0
1659013800000|2022-07-28 13:10:00|35517.2|35517.2|35498.93|35498.93|35521.5|35521.5|35478.15|35478.15|0
1659014100000|2022-07-28 13:15:00|35494.63|35494.63|35506.43|35506.43|35518.61|35518.61|35478.15|35478.15|0
1659014400000|2022-07-28 13:20:00|35519.32|35519.32|35584.16|35584.16|35584.16|35584.16|35503.93|35503.93|0
1659014700000|2022-07-28 13:25:00|35579.86|35579.86|35597.75|35597.75|35602.43|35602.43|35552.28|35552.28|0
1659015000000|2022-07-28 13:30:00|35584.86|35584.86|35439.8|35439.8|35623.53|35623.53|35418.31|35418.31|0
1659015300000|2022-07-28 13:35:00|35436.2|35436.2|35387.14|35387.14|35436.2|35436.2|35292.93|35292.93|0
1659015600000|2022-07-28 13:40:00|35395.74|35395.74|35422.61|35422.61|35435.5|35435.5|35378.55|35378.55|0
1659015900000|2022-07-28 13:45:00|35456.98|35456.98|35426.2|35426.2|35508.93|35508.93|35409.72|35409.72|0
1659016200000|2022-07-28 13:50:00|35424.4|35424.4|35609.94|35609.94|35609.94|35609.94|35424.4|35424.4|0
1659016500000|2022-07-28 13:55:00|35614.23|35614.23|35548.37|35548.37|35614.23|35614.23|35520.41|35520.41|0
1659016800000|2022-07-28 14:00:00|35554.47|35554.47|35472.76|35472.76|35554.47|35554.47|35470.96|35470.96|0
1659017100000|2022-07-28 14:05:00|35477.06|35477.06|35450.18|35450.18|35485.65|35485.65|35445.89|35445.89|0
1659017400000|2022-07-28 14:10:00|35451.98|35451.98|35499.63|35499.63|35512.52|35512.52|35443.39|35443.39|0
1659017700000|2022-07-28 14:15:00|35508.22|35508.22|35502.84|35502.84|35534.01|35534.01|35483.85|35483.85|0
1659018000000|2022-07-28 14:20:00|35498.54|35498.54|35528.62|35528.62|35528.62|35528.62|35489.95|35489.95|0
1659018300000|2022-07-28 14:25:00|35532.91|35532.91|35579.47|35579.47|35594.16|35594.16|35515.02|35515.02|0
1659018600000|2022-07-28 14:30:00|35581.27|35581.27|35589.86|35589.86|35591.66|35591.66|35562.29|35562.29|0
1659018900000|2022-07-28 14:35:00|35607.05|35607.05|35563.38|35563.38|35607.05|35607.05|35539.01|35539.01|0
1659019200000|2022-07-28 14:40:00|35565.17|35565.17|35562.29|35562.29|35597.05|35597.05|35562.29|35562.29|0
1659019500000|2022-07-28 14:45:00|35564.08|35564.08|35665.09|35665.09|35665.09|35665.09|35564.08|35564.08|0
1659019800000|2022-07-28 14:50:00|35661.5|35661.5|35672.98|35672.98|35679.78|35679.78|35655.4|35655.4|0
1659020100000|2022-07-28 14:55:00|35671.18|35671.18|35676.57|35676.57|35676.57|35676.57|35656.5|35656.5|0
1659020400000|2022-07-28 15:00:00|35680.87|35680.87|35671.18|35671.18|35685.87|35685.87|35636.81|35636.81|0
1659020700000|2022-07-28 15:05:00|35675.48|35675.48|35647.9|35647.9|35684.07|35684.07|35647.9|35647.9|0
1659021000000|2022-07-28 15:10:00|35646.11|35646.11|35626.74|35626.74|35650.02|35650.02|35624.24|35624.24|0
1659021300000|2022-07-28 15:15:00|35631.03|35631.03|35645.72|35645.72|35645.72|35645.72|35615.64|35615.64|0
1659021600000|2022-07-28 15:20:00|35650.02|35650.02|35641.42|35641.42|35656.11|35656.11|35624.24|35624.24|0
1659021900000|2022-07-28 15:25:00|35637.13|35637.13|35601.66|35601.66|35637.13|35637.13|35574.09|35574.09|0
1659078900000|2022-07-29 07:15:00|35124.27|35124.27|35089.9|35089.9|35128.57|35128.57|35045.84|35045.84|0
1659079200000|2022-07-29 07:20:00|35085.6|35085.6|35047.25|35047.25|35112.47|35112.47|34951.63|34951.63|0
1659079500000|2022-07-29 07:25:00|35034.36|35034.36|35031.47|35031.47|35065.84|35065.84|34964.52|34964.52|0
1659079800000|2022-07-29 07:30:00|35014.28|35014.28|34874.15|34874.15|35087.33|35087.33|34869.85|34869.85|0
1659080100000|2022-07-29 07:35:00|34901.73|34901.73|34808.22|34808.22|34910.32|34910.32|34799.63|34799.63|0
1659080400000|2022-07-29 07:40:00|34799.63|34799.63|34785.26|34785.26|34929.62|34929.62|34779.94|34779.94|0
1659080700000|2022-07-29 07:45:00|34778.08|34778.08|34812.13|34812.13|34850.1|34850.1|34778.08|34778.08|0
1659081000000|2022-07-29 07:50:00|34816.43|34816.43|34735.5|34735.5|34830.41|34830.41|34731.59|34731.59|0
1659081300000|2022-07-29 07:55:00|34748.39|34748.39|34682.46|34682.46|34755.18|34755.18|34669.57|34669.57|0
1659081600000|2022-07-29 08:00:00|34699.64|34699.64|34837.53|34837.53|34837.53|34837.53|34699.64|34699.64|0
1659081900000|2022-07-29 08:05:00|34846.12|34846.12|34745.5|34745.5|34867.6|34867.6|34717.54|34717.54|0
1659082200000|2022-07-29 08:10:00|34758.39|34758.39|34759.16|34759.16|34797.13|34797.13|34707.53|34707.53|0
1659082500000|2022-07-29 08:15:00|34746.27|34746.27|34553.56|34553.56|34746.27|34746.27|34553.56|34553.56|0
1659082800000|2022-07-29 08:20:00|34555.35|34555.35|34559.65|34559.65|34633.08|34633.08|34520.27|34520.27|0
1659083100000|2022-07-29 08:25:00|34585.43|34585.43|34595.82|34595.82|34668.16|34668.16|34585.43|34585.43|0
1659083400000|2022-07-29 08:30:00|34608.71|34608.71|34592.61|34592.61|34625.58|34625.58|34541.05|34541.05|0
1659083700000|2022-07-29 08:35:00|34579.72|34579.72|34472.62|34472.62|34587.61|34587.61|34470.83|34470.83|0
1659084000000|2022-07-29 08:40:00|34468.33|34468.33|34432.86|34432.86|34516.68|34516.68|34432.86|34432.86|0
1659084300000|2022-07-29 08:45:00|34428.56|34428.56|34341.86|34341.86|34445.75|34445.75|34330.06|34330.06|0
1659084600000|2022-07-29 08:50:00|34343.65|34343.65|34318.58|34318.58|34405.6|34405.6|34314.28|34314.28|0
1659084900000|2022-07-29 08:55:00|34316.78|34316.78|34354.04|34354.04|34385.91|34385.91|34289.2|34289.2|0
1659085200000|2022-07-29 09:00:00|34358.34|34358.34|34503.09|34503.09|34503.09|34503.09|34354.04|34354.04|0
1659085500000|2022-07-29 09:05:00|34507.38|34507.38|34441.45|34441.45|34507.38|34507.38|34432.86|34432.86|0
1659085800000|2022-07-29 09:10:00|34443.25|34443.25|34486.99|34486.99|34515.66|34515.66|34443.25|34443.25|0
1659086100000|2022-07-29 09:15:00|34478.4|34478.4|34478.01|34478.01|34519.25|34519.25|34476.6|34476.6|0
1659086400000|2022-07-29 09:20:00|34482.31|34482.31|34519.57|34519.57|34540.35|34540.35|34482.31|34482.31|0
1659086700000|2022-07-29 09:25:00|34515.27|34515.27|34548.94|34548.94|34554.33|34554.33|34515.27|34515.27|0
1659087000000|2022-07-29 09:30:00|34552.53|34552.53|34644.24|34644.24|34675.02|34675.02|34552.53|34552.53|0
1659087300000|2022-07-29 09:35:00|34652.83|34652.83|34671.11|34671.11|34698.69|34698.69|34627.05|34627.05|0
1659087600000|2022-07-29 09:40:00|34667.52|34667.52|34728.06|34728.06|34728.06|34728.06|34661.43|34661.43|0
1659087900000|2022-07-29 09:45:00|34719.47|34719.47|34810.79|34810.79|34821.18|34821.18|34671.11|34671.11|0
1659088200000|2022-07-29 09:50:00|34802.2|34802.2|34737.36|34737.36|34842.66|34842.66|34737.36|34737.36|0
1659088500000|2022-07-29 09:55:00|34728.77|34728.77|34723.38|34723.38|34739.86|34739.86|34708.69|34708.69|0
1659088800000|2022-07-29 10:00:00|34721.58|34721.58|34711.19|34711.19|34725.88|34725.88|34684.32|34684.32|0
1659089100000|2022-07-29 10:05:00|34719.79|34719.79|34637.06|34637.06|34719.79|34719.79|34637.06|34637.06|0
1659089400000|2022-07-29 10:10:00|34628.46|34628.46|34617.37|34617.37|34628.46|34628.46|34578.31|34578.31|0
1659089700000|2022-07-29 10:15:00|34623.46|34623.46|34634.56|34634.56|34642.45|34642.45|34621.67|34621.67|0
1659090000000|2022-07-29 10:20:00|34656.04|34656.04|34668.23|34668.23|34672.52|34672.52|34637.06|34637.06|0
1659090300000|2022-07-29 10:25:00|34659.63|34659.63|34691.51|34691.51|34691.51|34691.51|34644.95|34644.95|0
1659090600000|2022-07-29 10:30:00|34682.91|34682.91|34656.04|34656.04|34682.91|34682.91|34641.35|34641.35|0
1659090900000|2022-07-29 10:35:00|34643.15|34643.15|34649.24|34649.24|34651.04|34651.04|34619.87|34619.87|0
1659091200000|2022-07-29 10:40:00|34636.35|34636.35|34638.85|34638.85|34659.63|34659.63|34636.35|34636.35|0
1659091500000|2022-07-29 10:45:00|34640.65|34640.65|34664.63|34664.63|34680.02|34680.02|34640.65|34640.65|0
1659091800000|2022-07-29 10:50:00|34662.84|34662.84|34637.76|34637.76|34677.52|34677.52|34629.17|34629.17|0
1659092100000|2022-07-29 10:55:00|34642.06|34642.06|34642.06|34642.06|34673.93|34673.93|34633.47|34633.47|0
1659092400000|2022-07-29 11:00:00|34629.17|34629.17|34629.17|34629.17|34640.26|34640.26|34612.69|34612.69|0
1659092700000|2022-07-29 11:05:00|34620.58|34620.58|34580.81|34580.81|34620.58|34620.58|34580.81|34580.81|0
1659093000000|2022-07-29 11:10:00|34579.02|34579.02|34570.42|34570.42|34579.02|34579.02|34570.42|34570.42|0
1659093300000|2022-07-29 11:15:00|34565.04|34565.04|34539.96|34539.96|34565.04|34565.04|34534.57|34534.57|0
1659093600000|2022-07-29 11:20:00|34538.16|34538.16|34493.01|34493.01|34549.26|34549.26|34491.22|34491.22|0
1659093900000|2022-07-29 11:25:00|34488.72|34488.72|34501.22|34501.22|34514.5|34514.5|34488.72|34488.72|0
1659094200000|2022-07-29 11:30:00|34503.02|34503.02|34535.98|34535.98|34548.87|34548.87|34498.72|34498.72|0
1659094500000|2022-07-29 11:35:00|34534.19|34534.19|34489.42|34489.42|34534.19|34534.19|34489.42|34489.42|0
1659094800000|2022-07-29 11:40:00|34493.72|34493.72|34465.44|34465.44|34505.2|34505.2|34456.85|34456.85|0
1659095100000|2022-07-29 11:45:00|34469.74|34469.74|34485.51|34485.51|34489.81|34489.81|34455.05|34455.05|0
1659095400000|2022-07-29 11:50:00|34489.81|34489.81|34466.14|34466.14|34494.11|34494.11|34440.36|34440.36|0
1659095700000|2022-07-29 11:55:00|34474.74|34474.74|34502.7|34502.7|34502.7|34502.7|34472.94|34472.94|0
1659096000000|2022-07-29 12:00:00|34507|34507|34544.26|34544.26|34544.26|34544.26|34494.11|34494.11|0
1659096300000|2022-07-29 12:05:00|34542.46|34542.46|34554.65|34554.65|34558.94|34558.94|34516.68|34516.68|0
1659096600000|2022-07-29 12:10:00|34541.76|34541.76|34526.37|34526.37|34551.44|34551.44|34490.9|34490.9|0
1659096900000|2022-07-29 12:15:00|34543.55|34543.55|34519.57|34519.57|34560.74|34560.74|34519.57|34519.57|0
1659097200000|2022-07-29 12:20:00|34502.38|34502.38|34481.22|34481.22|34505.59|34505.59|34464.03|34464.03|0
1659097500000|2022-07-29 12:25:00|34476.92|34476.92|34479.81|34479.81|34503.09|34503.09|34464.03|34464.03|0
1659097800000|2022-07-29 12:30:00|34484.1|34484.1|34494.49|34494.49|34525.27|34525.27|34479.81|34479.81|0
1659098100000|2022-07-29 12:35:00|34498.79|34498.79|34490.2|34490.2|34506.68|34506.68|34488.4|34488.4|0
1659098400000|2022-07-29 12:40:00|34488.4|34488.4|34482.31|34482.31|34490.2|34490.2|34467.62|34467.62|0
1659098700000|2022-07-29 12:45:00|34494.49|34494.49|34504.18|34504.18|34514.57|34514.57|34494.49|34494.49|0
1659099000000|2022-07-29 12:50:00|34508.47|34508.47|34517.07|34517.07|34517.07|34517.07|34508.47|34508.47|0
1659099300000|2022-07-29 12:55:00|34512.77|34512.77|34493.79|34493.79|34524.96|34524.96|34468.01|34468.01|0
1659099600000|2022-07-29 13:00:00|34506.68|34506.68|34479.1|34479.1|34528.16|34528.16|34473.01|34473.01|0
1659099900000|2022-07-29 13:05:00|34487.69|34487.69|34491.99|34491.99|34510.27|34510.27|34483.4|34483.4|0
1659100200000|2022-07-29 13:10:00|34487.69|34487.69|34441.84|34441.84|34504.88|34504.88|34441.84|34441.84|0
1659100500000|2022-07-29 13:15:00|34446.14|34446.14|34482.31|34482.31|34482.31|34482.31|34446.14|34446.14|0
1659100800000|2022-07-29 13:20:00|34485.9|34485.9|34521.36|34521.36|34537.85|34537.85|34485.9|34485.9|0
1659101100000|2022-07-29 13:25:00|34538.55|34538.55|34567.92|34567.92|34567.92|34567.92|34525.66|34525.66|0
1659101400000|2022-07-29 13:30:00|34550.74|34550.74|34565.74|34565.74|34634.88|34634.88|34539.26|34539.26|0
1659101700000|2022-07-29 13:35:00|34574.33|34574.33|34522.77|34522.77|34587.22|34587.22|34463.32|34463.32|0
1659102000000|2022-07-29 13:40:00|34514.18|34514.18|34473.71|34473.71|34528.16|34528.16|34436.84|34436.84|0
1659102300000|2022-07-29 13:45:00|34471.92|34471.92|34502.38|34502.38|34528.16|34528.16|34447.93|34447.93|0
1659102600000|2022-07-29 13:50:00|34506.68|34506.68|34501.68|34501.68|34529.96|34529.96|34475.9|34475.9|0
1659102900000|2022-07-29 13:55:00|34505.97|34505.97|34423.24|34423.24|34522.46|34522.46|34410.35|34410.35|0
1659103200000|2022-07-29 14:00:00|34414.65|34414.65|34306.85|34306.85|34439.02|34439.02|34306.85|34306.85|0
1659103500000|2022-07-29 14:05:00|34315.44|34315.44|34246.69|34246.69|34315.44|34315.44|34233.8|34233.8|0
1659103800000|2022-07-29 14:10:00|34255.28|34255.28|34325.12|34325.12|34342.31|34342.31|34255.28|34255.28|0
1659104100000|2022-07-29 14:15:00|34320.83|34320.83|34341.99|34341.99|34360.59|34360.59|34288.25|34288.25|0
1659104400000|2022-07-29 14:20:00|34350.59|34350.59|34361.68|34361.68|34378.87|34378.87|34336.6|34336.6|0
1659104700000|2022-07-29 14:25:00|34370.27|34370.27|34378.87|34378.87|34406.44|34406.44|34348.79|34348.79|0
1659105000000|2022-07-29 14:30:00|34383.16|34383.16|34354.88|34354.88|34403.24|34403.24|34354.88|34354.88|0
1659105300000|2022-07-29 14:35:00|34350.59|34350.59|34348.79|34348.79|34376.37|34376.37|34335.9|34335.9|0
1659105600000|2022-07-29 14:40:00|34353.09|34353.09|34381.37|34381.37|34393.55|34393.55|34353.09|34353.09|0
1659105900000|2022-07-29 14:45:00|34377.07|34377.07|34307.23|34307.23|34377.07|34377.07|34288.25|34288.25|0
1659106200000|2022-07-29 14:50:00|34309.03|34309.03|34311.21|34311.21|34336.6|34336.6|34309.03|34309.03|0
1659106500000|2022-07-29 14:55:00|34306.91|34306.91|34218.8|34218.8|34315.51|34315.51|34181.92|34181.92|0
1659106800000|2022-07-29 15:00:00|34227.39|34227.39|34136.07|34136.07|34248.17|34248.17|34136.07|34136.07|0
1659107100000|2022-07-29 15:05:00|34134.27|34134.27|34123.18|34123.18|34155.76|34155.76|34106.69|34106.69|0
1659107400000|2022-07-29 15:10:00|34110.29|34110.29|34069.82|34069.82|34110.29|34110.29|34069.82|34069.82|0
1659107700000|2022-07-29 15:15:00|34082.71|34082.71|34147.16|34147.16|34166.14|34166.14|34068.02|34068.02|0
1659108000000|2022-07-29 15:20:00|34138.57|34138.57|34164.03|34164.03|34169.03|34169.03|34129.97|34129.97|0
1659108300000|2022-07-29 15:25:00|34159.73|34159.73|34223.87|34223.87|34223.87|34223.87|34138.25|34138.25|0
1659338700000|2022-08-01 07:25:00|33973.56|33973.56|33977.86|33977.86|33977.86|33977.86|33973.56|33973.56|0
1659339000000|2022-08-01 07:30:00|33981.45|33981.45|33957.08|33957.08|33981.45|33981.45|33932.01|33932.01|0
1659339300000|2022-08-01 07:35:00|33961.38|33961.38|33946.69|33946.69|33965.68|33965.68|33917.32|33917.32|0
1659339600000|2022-08-01 07:40:00|33938.1|33938.1|34023.01|34023.01|34023.01|34023.01|33908.02|33908.02|0
1659339900000|2022-08-01 07:45:00|34027.31|34027.31|34017.94|34017.94|34041.61|34041.61|34004.03|34004.03|0
1659340200000|2022-08-01 07:50:00|34021.53|34021.53|34030.13|34030.13|34050.91|34050.91|34015.44|34015.44|0
1659340500000|2022-08-01 07:55:00|34051.61|34051.61|34069.18|34069.18|34082.78|34082.78|34034.42|34034.42|0
1659340800000|2022-08-01 08:00:00|34064.89|34064.89|34149.73|34149.73|34149.73|34149.73|34052|34052|0
1659341100000|2022-08-01 08:05:00|34151.53|34151.53|34195.65|34195.65|34215.66|34215.66|34151.53|34151.53|0
1659341400000|2022-08-01 08:10:00|34206.43|34206.43|34204.25|34204.25|34232.91|34232.91|34196.04|34196.04|0
1659341700000|2022-08-01 08:15:00|34208.54|34208.54|34202.45|34202.45|34248.3|34248.3|34192.06|34192.06|0
1659342000000|2022-08-01 08:20:00|34211.04|34211.04|34161.6|34161.6|34211.04|34211.04|34153|34153|0
1659342300000|2022-08-01 08:25:00|34165.89|34165.89|34141.14|34141.14|34170.19|34170.19|34132.54|34132.54|0
1659342600000|2022-08-01 08:30:00|34150.12|34150.12|34144.73|34144.73|34186.29|34186.29|34144.73|34144.73|0
1659342900000|2022-08-01 08:35:00|34136.14|34136.14|34135.75|34135.75|34149.73|34149.73|34126.06|34126.06|0
1659343200000|2022-08-01 08:40:00|34131.45|34131.45|34138.64|34138.64|34149.03|34149.03|34127.16|34127.16|0
1659343500000|2022-08-01 08:45:00|34142.93|34142.93|34142.23|34142.23|34147.23|34147.23|34134.34|34134.34|0
1659343800000|2022-08-01 08:50:00|34137.93|34137.93|34092.78|34092.78|34148.32|34148.32|34092.78|34092.78|0
1659344100000|2022-08-01 08:55:00|34089.19|34089.19|34074.5|34074.5|34089.19|34089.19|34074.5|34074.5|0
1659344400000|2022-08-01 09:00:00|34079.89|34079.89|34127.16|34127.16|34127.16|34127.16|34078.1|34078.1|0
1659344700000|2022-08-01 09:05:00|34122.86|34122.86|34103.17|34103.17|34127.16|34127.16|34095.28|34095.28|0
1659345000000|2022-08-01 09:10:00|34094.58|34094.58|34071.3|34071.3|34094.58|34094.58|34062.7|34062.7|0
1659345300000|2022-08-01 09:15:00|34069.5|34069.5|34016.15|34016.15|34069.5|34069.5|34011.85|34011.85|0
1659345600000|2022-08-01 09:20:00|34011.85|34011.85|34012.55|34012.55|34025.44|34025.44|34003.96|34003.96|0
1659345900000|2022-08-01 09:25:00|34003.96|34003.96|34005.05|34005.05|34015.44|34015.44|33996.07|33996.07|0
1659346200000|2022-08-01 09:30:00|34003.25|34003.25|33982.48|33982.48|34003.25|34003.25|33982.48|33982.48|0
1659346500000|2022-08-01 09:35:00|33980.68|33980.68|33980.68|33980.68|33980.68|33980.68|33967.79|33967.79|0
1659346800000|2022-08-01 09:40:00|33989.27|33989.27|33983.18|33983.18|34002.16|34002.16|33983.18|33983.18|0
1659347100000|2022-08-01 09:45:00|33970.29|33970.29|33984.59|33984.59|33984.59|33984.59|33964.9|33964.9|0
1659347400000|2022-08-01 09:50:00|33980.29|33980.29|34020.06|34020.06|34020.06|34020.06|33976|33976|0
1659347700000|2022-08-01 09:55:00|34007.17|34007.17|34040.13|34040.13|34048.72|34048.72|34007.17|34007.17|0
1659348000000|2022-08-01 10:00:00|34041.93|34041.93|34052.31|34052.31|34052.31|34052.31|34033.33|34033.33|0
1659348300000|2022-08-01 10:05:00|34069.5|34069.5|34092.78|34092.78|34105.67|34105.67|34069.5|34069.5|0
1659348600000|2022-08-01 10:10:00|34101.37|34101.37|34084.89|34084.89|34101.37|34101.37|34074.5|34074.5|0
1659348900000|2022-08-01 10:15:00|34086.69|34086.69|34070.21|34070.21|34090.99|34090.99|34065.91|34065.91|0
1659349200000|2022-08-01 10:20:00|34068.41|34068.41|34068.41|34068.41|34068.41|34068.41|34059.82|34059.82|0
1659349500000|2022-08-01 10:25:00|34072|34072|34078.8|34078.8|34091.69|34091.69|34072|34072|0
1659349800000|2022-08-01 10:30:00|34077|34077|34095.28|34095.28|34097.08|34097.08|34077|34077|0
1659350100000|2022-08-01 10:35:00|34090.99|34090.99|34089.19|34089.19|34102.08|34102.08|34078.1|34078.1|0
1659350400000|2022-08-01 10:40:00|34097.78|34097.78|34077|34077|34102.08|34102.08|34077|34077|0
1659350700000|2022-08-01 10:45:00|34072.71|34072.71|34065.91|34065.91|34077|34077|34065.91|34065.91|0
1659351000000|2022-08-01 10:50:00|34069.5|34069.5|34125.36|34125.36|34125.36|34125.36|34067.71|34067.71|0
1659351300000|2022-08-01 10:55:00|34129.66|34129.66|34152.94|34152.94|34157.23|34157.23|34125.36|34125.36|0
1659351600000|2022-08-01 11:00:00|34144.34|34144.34|34155.82|34155.82|34155.82|34155.82|34131.45|34131.45|0
1659351900000|2022-08-01 11:05:00|34160.12|34160.12|34190.2|34190.2|34211.68|34211.68|34160.12|34160.12|0
1659352200000|2022-08-01 11:10:00|34181.6|34181.6|34215.27|34215.27|34215.98|34215.98|34173.01|34173.01|0
1659352500000|2022-08-01 11:15:00|34206.68|34206.68|34235.35|34235.35|34237.85|34237.85|34202.38|34202.38|0
1659352800000|2022-08-01 11:20:00|34231.05|34231.05|34216.36|34216.36|34243.94|34243.94|34216.36|34216.36|0
1659353100000|2022-08-01 11:25:00|34224.96|34224.96|34194.88|34194.88|34224.96|34224.96|34194.88|34194.88|0
1659353400000|2022-08-01 11:30:00|34190.58|34190.58|34183.4|34183.4|34220.66|34220.66|34173.01|34173.01|0
1659353700000|2022-08-01 11:35:00|34191.99|34191.99|34184.49|34184.49|34199.18|34199.18|34183.4|34183.4|0
1659354000000|2022-08-01 11:40:00|34193.08|34193.08|34190.58|34190.58|34207.07|34207.07|34186.29|34186.29|0
1659354300000|2022-08-01 11:45:00|34186.29|34186.29|34188.79|34188.79|34193.08|34193.08|34184.49|34184.49|0
1659354600000|2022-08-01 11:50:00|34197.38|34197.38|34208.86|34208.86|34223.16|34223.16|34197.38|34197.38|0
1659354900000|2022-08-01 11:55:00|34207.07|34207.07|34211.36|34211.36|34215.66|34215.66|34207.07|34207.07|0
1659355200000|2022-08-01 12:00:00|34207.07|34207.07|34221.75|34221.75|34228.55|34228.55|34198.47|34198.47|0
1659355500000|2022-08-01 12:05:00|34219.96|34219.96|34202.77|34202.77|34219.96|34219.96|34200.97|34200.97|0
1659355800000|2022-08-01 12:10:00|34211.36|34211.36|34189.88|34189.88|34211.36|34211.36|34176.99|34176.99|0
1659356100000|2022-08-01 12:15:00|34185.58|34185.58|34221.05|34221.05|34226.05|34226.05|34185.58|34185.58|0
1659356400000|2022-08-01 12:20:00|34216.75|34216.75|34212.45|34212.45|34216.75|34216.75|34212.45|34212.45|0
1659356700000|2022-08-01 12:25:00|34208.16|34208.16|34224.64|34224.64|34224.64|34224.64|34195.27|34195.27|0
1659357000000|2022-08-01 12:30:00|34230.03|34230.03|34234.32|34234.32|34242.92|34242.92|34224.64|34224.64|0
1659357300000|2022-08-01 12:35:00|34238.62|34238.62|34242.21|34242.21|34246.51|34246.51|34229.32|34229.32|0
1659357600000|2022-08-01 12:40:00|34229.32|34229.32|34267.67|34267.67|34270.17|34270.17|34225.02|34225.02|0
1659357900000|2022-08-01 12:45:00|34265.88|34265.88|34203.54|34203.54|34265.88|34265.88|34203.54|34203.54|0
1659358200000|2022-08-01 12:50:00|34207.84|34207.84|34168.08|34168.08|34207.84|34207.84|34168.08|34168.08|0
1659358500000|2022-08-01 12:55:00|34163.78|34163.78|34100.03|34100.03|34163.78|34163.78|34100.03|34100.03|0
1659358800000|2022-08-01 13:00:00|34108.63|34108.63|34136.91|34136.91|34145.5|34145.5|34108.63|34108.63|0
1659359100000|2022-08-01 13:05:00|34132.61|34132.61|34121.52|34121.52|34132.61|34132.61|34077.46|34077.46|0
1659359400000|2022-08-01 13:10:00|34130.11|34130.11|34133.7|34133.7|34135.5|34135.5|34120.81|34120.81|0
1659359700000|2022-08-01 13:15:00|34129.41|34129.41|34097.15|34097.15|34140.5|34140.5|34087.85|34087.85|0
1659360000000|2022-08-01 13:20:00|34105.74|34105.74|34107.54|34107.54|34120.43|34120.43|34094.65|34094.65|0
1659360300000|2022-08-01 13:25:00|34103.24|34103.24|34115.42|34115.42|34145.5|34145.5|34098.94|34098.94|0
1659360600000|2022-08-01 13:30:00|34111.13|34111.13|34203.54|34203.54|34207.84|34207.84|34111.13|34111.13|0
1659360900000|2022-08-01 13:35:00|34207.84|34207.84|34171.67|34171.67|34226.12|34226.12|34152.69|34152.69|0
1659361200000|2022-08-01 13:40:00|34167.37|34167.37|34140.5|34140.5|34178.47|34178.47|34136.2|34136.2|0
1659361500000|2022-08-01 13:45:00|34136.2|34136.2|34124.72|34124.72|34146.59|34146.59|34114.33|34114.33|0
1659361800000|2022-08-01 13:50:00|34120.43|34120.43|34117.93|34117.93|34141.2|34141.2|34109.33|34109.33|0
1659362100000|2022-08-01 13:55:00|34122.22|34122.22|34120.43|34120.43|34124.72|34124.72|34094.65|34094.65|0
1659362400000|2022-08-01 14:00:00|34118.63|34118.63|34100.74|34100.74|34128.31|34128.31|34089.26|34089.26|0
1659362700000|2022-08-01 14:05:00|34112.92|34112.92|34119.72|34119.72|34131.91|34131.91|34108.63|34108.63|0
1659363000000|2022-08-01 14:10:00|34121.52|34121.52|34124.02|34124.02|34141.91|34141.91|34113.63|34113.63|0
1659363300000|2022-08-01 14:15:00|34128.31|34128.31|34110.04|34110.04|34128.31|34128.31|34086.76|34086.76|0
1659363600000|2022-08-01 14:20:00|34097.15|34097.15|34118.63|34118.63|34129.02|34129.02|34097.15|34097.15|0
1659363900000|2022-08-01 14:25:00|34130.82|34130.82|34131.52|34131.52|34138.32|34138.32|34112.54|34112.54|0
1659364200000|2022-08-01 14:30:00|34127.22|34127.22|34119.33|34119.33|34131.52|34131.52|34110.74|34110.74|0
1659364500000|2022-08-01 14:35:00|34122.93|34122.93|34138.32|34138.32|34159.1|34159.1|34089.96|34089.96|0
1659364800000|2022-08-01 14:40:00|34142.61|34142.61|34196.36|34196.36|34196.36|34196.36|34135.82|34135.82|0
1659365100000|2022-08-01 14:45:00|34198.15|34198.15|34217.14|34217.14|34228.62|34228.62|34193.86|34193.86|0
1659365400000|2022-08-01 14:50:00|34212.84|34212.84|34230.41|34230.41|34248.69|34248.69|34208.54|34208.54|0
1659365700000|2022-08-01 14:55:00|34234.71|34234.71|34240.8|34240.8|34264.79|34264.79|34226.12|34226.12|0
1659366000000|2022-08-01 15:00:00|34249.4|34249.4|34244.01|34244.01|34279.47|34279.47|34231.12|34231.12|0
1659366300000|2022-08-01 15:05:00|34252.6|34252.6|34291.27|34291.27|34291.27|34291.27|34246.51|34246.51|0
1659366600000|2022-08-01 15:10:00|34299.87|34299.87|34232.53|34232.53|34299.87|34299.87|34225.73|34225.73|0
1659366900000|2022-08-01 15:15:00|34228.23|34228.23|34178.08|34178.08|34228.23|34228.23|34171.28|34171.28|0
1659367200000|2022-08-01 15:20:00|34176.28|34176.28|34208.16|34208.16|34218.55|34218.55|34176.28|34176.28|0
1659367500000|2022-08-01 15:25:00|34212.45|34212.45|34233.23|34233.23|34235.03|34235.03|34209.95|34209.95|0
1659424500000|2022-08-02 07:15:00|34678.89|34678.89|34778.8|34778.8|34778.8|34778.8|34666|34666|0
1659424800000|2022-08-02 07:20:00|34787.4|34787.4|34888.15|34888.15|34912.14|34912.14|34778.8|34778.8|0
1659425100000|2022-08-02 07:25:00|34875.26|34875.26|34941.12|34941.12|34941.12|34941.12|34822.22|34822.22|0
1659425400000|2022-08-02 07:30:00|34932.53|34932.53|34888.47|34888.47|34932.53|34932.53|34808.24|34808.24|0
1659425700000|2022-08-02 07:35:00|34884.17|34884.17|34901.04|34901.04|34913.93|34913.93|34879.88|34879.88|0
1659426000000|2022-08-02 07:40:00|34899.25|34899.25|34850.51|34850.51|34907.84|34907.84|34803.24|34803.24|0
1659426300000|2022-08-02 07:45:00|34876.29|34876.29|35059.32|35059.32|35059.32|35059.32|34871.99|34871.99|0
1659426600000|2022-08-02 07:50:00|35063.61|35063.61|34981.2|34981.2|35089.39|35089.39|34972.61|34972.61|0
1659426900000|2022-08-02 07:55:00|35015.58|35015.58|35038.15|35038.15|35070.03|35070.03|35015.58|35015.58|0
1659427200000|2022-08-02 08:00:00|35033.86|35033.86|35018.08|35018.08|35086.51|35086.51|35015.58|35015.58|0
1659427500000|2022-08-02 08:05:00|35005.19|35005.19|35084.33|35084.33|35084.33|35084.33|34983.7|34983.7|0
1659427800000|2022-08-02 08:10:00|35075.73|35075.73|35111.2|35111.2|35125.88|35125.88|35075.73|35075.73|0
1659428100000|2022-08-02 08:15:00|35112.99|35112.99|35150.25|35150.25|35203.61|35203.61|35100.1|35100.1|0
1659428400000|2022-08-02 08:20:00|35137.36|35137.36|35150.25|35150.25|35184.63|35184.63|35114.79|35114.79|0
1659428700000|2022-08-02 08:25:00|35152.05|35152.05|35159.55|35159.55|35190.72|35190.72|35144.48|35144.48|0
1659429000000|2022-08-02 08:30:00|35155.26|35155.26|35160.96|35160.96|35160.96|35160.96|35135.18|35135.18|0
1659429300000|2022-08-02 08:35:00|35159.17|35159.17|35252.67|35252.67|35255.17|35255.17|35154.16|35154.16|0
1659429600000|2022-08-02 08:40:00|35248.37|35248.37|35240.87|35240.87|35290.32|35290.32|35223.68|35223.68|0
1659429900000|2022-08-02 08:45:00|35262.74|35262.74|35254.85|35254.85|35264.15|35264.15|35224.78|35224.78|0
1659430200000|2022-08-02 08:50:00|35253.06|35253.06|35248.76|35248.76|35257.35|35257.35|35231.57|35231.57|0
1659430500000|2022-08-02 08:55:00|35240.17|35240.17|35317.89|35317.89|35326.49|35326.49|35240.17|35240.17|0
1659430800000|2022-08-02 09:00:00|35313.6|35313.6|35270.24|35270.24|35313.6|35313.6|35270.24|35270.24|0
1659431100000|2022-08-02 09:05:00|35265.95|35265.95|35279.93|35279.93|35279.93|35279.93|35244.46|35244.46|0
1659431400000|2022-08-02 09:10:00|35284.23|35284.23|35262.36|35262.36|35292.43|35292.43|35262.36|35262.36|0
1659431700000|2022-08-02 09:15:00|35266.65|35266.65|35282.75|35282.75|35288.84|35288.84|35265.56|35265.56|0
1659432000000|2022-08-02 09:20:00|35274.15|35274.15|35267.36|35267.36|35274.15|35274.15|35236.19|35236.19|0
1659432300000|2022-08-02 09:25:00|35284.54|35284.54|35284.54|35284.54|35293.14|35293.14|35272.36|35272.36|0
1659432600000|2022-08-02 09:30:00|35293.14|35293.14|35172.06|35172.06|35294.93|35294.93|35172.06|35172.06|0
1659432900000|2022-08-02 09:35:00|35176.35|35176.35|35121.9|35121.9|35176.35|35176.35|35092.92|35092.92|0
1659433200000|2022-08-02 09:40:00|35134.79|35134.79|35120.81|35120.81|35134.79|35134.79|35101.83|35101.83|0
1659433500000|2022-08-02 09:45:00|35124.41|35124.41|35083.94|35083.94|35128.7|35128.7|35079.64|35079.64|0
1659433800000|2022-08-02 09:50:00|35079.64|35079.64|35046.68|35046.68|35083.94|35083.94|35023.78|35023.78|0
1659434100000|2022-08-02 09:55:00|35050.97|35050.97|35067.07|35067.07|35076.76|35076.76|35050.97|35050.97|0
1659434400000|2022-08-02 10:00:00|35058.48|35058.48|35070.66|35070.66|35070.66|35070.66|35032.7|35032.7|0
1659434700000|2022-08-02 10:05:00|35092.15|35092.15|35110.42|35110.42|35117.22|35117.22|35091.44|35091.44|0
1659435000000|2022-08-02 10:10:00|35119.02|35119.02|35108.63|35108.63|35119.02|35119.02|35093.94|35093.94|0
1659435300000|2022-08-02 10:15:00|35112.22|35112.22|35066.37|35066.37|35112.22|35112.22|35053.48|35053.48|0
1659435600000|2022-08-02 10:20:00|35068.16|35068.16|35079.26|35079.26|35083.55|35083.55|35066.37|35066.37|0
1659435900000|2022-08-02 10:25:00|35092.15|35092.15|35081.05|35081.05|35105.04|35105.04|35064.57|35064.57|0
1659436200000|2022-08-02 10:30:00|35077.46|35077.46|35131.91|35131.91|35135.5|35135.5|35077.46|35077.46|0
1659436500000|2022-08-02 10:35:00|35127.61|35127.61|35113.63|35113.63|35127.61|35127.61|35095.74|35095.74|0
1659436800000|2022-08-02 10:40:00|35117.22|35117.22|35140.5|35140.5|35140.5|35140.5|35117.22|35117.22|0
1659437100000|2022-08-02 10:45:00|35138.71|35138.71|35097.15|35097.15|35138.71|35138.71|35097.15|35097.15|0
1659437400000|2022-08-02 10:50:00|35105.74|35105.74|35100.35|35100.35|35105.74|35105.74|35100.35|35100.35|0
1659437700000|2022-08-02 10:55:00|35091.76|35091.76|35138|35138|35138|35138|35065.98|35065.98|0
1659438000000|2022-08-02 11:00:00|35142.3|35142.3|35087.85|35087.85|35142.3|35142.3|35083.55|35083.55|0
1659438300000|2022-08-02 11:05:00|35079.26|35079.26|35083.55|35083.55|35092.15|35092.15|35060.98|35060.98|0
1659438600000|2022-08-02 11:10:00|35074.96|35074.96|35098.63|35098.63|35115.81|35115.81|35074.96|35074.96|0
1659438900000|2022-08-02 11:15:00|35094.33|35094.33|35088.24|35088.24|35099.33|35099.33|35050.27|35050.27|0
1659439200000|2022-08-02 11:20:00|35092.53|35092.53|35132.68|35132.68|35137.68|35137.68|35088.24|35088.24|0
1659439500000|2022-08-02 11:25:00|35141.27|35141.27|35190.72|35190.72|35190.72|35190.72|35141.27|35141.27|0
1659439800000|2022-08-02 11:30:00|35195.02|35195.02|35193.22|35193.22|35195.02|35195.02|35167.44|35167.44|0
1659440100000|2022-08-02 11:35:00|35184.63|35184.63|35187.13|35187.13|35187.13|35187.13|35176.74|35176.74|0
1659440400000|2022-08-02 11:40:00|35188.92|35188.92|35087.21|35087.21|35211.5|35211.5|35087.21|35087.21|0
1659440700000|2022-08-02 11:45:00|35080.03|35080.03|35089.71|35089.71|35104.4|35104.4|35067.14|35067.14|0
1659441000000|2022-08-02 11:50:00|35100.1|35100.1|35143.77|35143.77|35143.77|35143.77|35100.1|35100.1|0
1659441300000|2022-08-02 11:55:00|35152.37|35152.37|35076.82|35076.82|35159.55|35159.55|35076.82|35076.82|0
1659441600000|2022-08-02 12:00:00|35081.12|35081.12|35114.08|35114.08|35114.08|35114.08|35081.12|35081.12|0
1659441900000|2022-08-02 12:05:00|35118.38|35118.38|35120.88|35120.88|35125.18|35125.18|35107.99|35107.99|0
1659442200000|2022-08-02 12:10:00|35119.09|35119.09|35068.23|35068.23|35119.09|35119.09|35066.08|35066.08|0
1659442500000|2022-08-02 12:15:00|35072.53|35072.53|35071.82|35071.82|35091.51|35091.51|35070.03|35070.03|0
1659442800000|2022-08-02 12:20:00|35067.52|35067.52|35090.8|35090.8|35090.8|35090.8|35067.52|35067.52|0
1659443100000|2022-08-02 12:25:00|35095.1|35095.1|35084.71|35084.71|35095.1|35095.1|35076.12|35076.12|0
1659443400000|2022-08-02 12:30:00|35082.92|35082.92|35070.03|35070.03|35087.21|35087.21|35070.03|35070.03|0
1659443700000|2022-08-02 12:35:00|35074.32|35074.32|35086.51|35086.51|35086.51|35086.51|35062.14|35062.14|0
1659444000000|2022-08-02 12:40:00|35082.21|35082.21|35062.84|35062.84|35082.21|35082.21|35061.43|35061.43|0
1659444300000|2022-08-02 12:45:00|35058.54|35058.54|35050.66|35050.66|35067.14|35067.14|35028.47|35028.47|0
1659444600000|2022-08-02 12:50:00|35054.95|35054.95|35048.16|35048.16|35056.75|35056.75|35010.89|35010.89|0
1659444900000|2022-08-02 12:55:00|35043.86|35043.86|35061.05|35061.05|35061.05|35061.05|35042.06|35042.06|0
1659445200000|2022-08-02 13:00:00|35065.34|35065.34|35084.33|35084.33|35088.62|35088.62|35065.34|35065.34|0
1659445500000|2022-08-02 13:05:00|35080.03|35080.03|35062.84|35062.84|35080.03|35080.03|35048.16|35048.16|0
1659445800000|2022-08-02 13:10:00|35058.54|35058.54|35060.34|35060.34|35067.14|35067.14|35035.27|35035.27|0
1659446100000|2022-08-02 13:15:00|35064.64|35064.64|35098.69|35098.69|35098.69|35098.69|35063.23|35063.23|0
1659446400000|2022-08-02 13:20:00|35102.99|35102.99|35137.36|35137.36|35137.36|35137.36|35102.99|35102.99|0
1659446700000|2022-08-02 13:25:00|35133.07|35133.07|35120.88|35120.88|35133.07|35133.07|35096.51|35096.51|0
1659447000000|2022-08-02 13:30:00|35116.58|35116.58|34971.52|34971.52|35116.58|35116.58|34965.43|34965.43|0
1659447300000|2022-08-02 13:35:00|34980.11|34980.11|34929.96|34929.96|34988.71|34988.71|34891.29|34891.29|0
1659447600000|2022-08-02 13:40:00|34938.55|34938.55|34862.62|34862.62|34938.55|34938.55|34846.53|34846.53|0
1659447900000|2022-08-02 13:45:00|34858.33|34858.33|34890.2|34890.2|34897.38|34897.38|34854.03|34854.03|0
1659448200000|2022-08-02 13:50:00|34894.5|34894.5|34809.97|34809.97|34894.5|34894.5|34809.97|34809.97|0
1659448500000|2022-08-02 13:55:00|34818.56|34818.56|34850.44|34850.44|34850.44|34850.44|34818.56|34818.56|0
1659448800000|2022-08-02 14:00:00|34846.14|34846.14|34814.27|34814.27|34846.85|34846.85|34803.88|34803.88|0
1659449100000|2022-08-02 14:05:00|34818.56|34818.56|34819.27|34819.27|34838.25|34838.25|34814.97|34814.97|0
1659449400000|2022-08-02 14:10:00|34814.97|34814.97|34798.49|34798.49|34832.16|34832.16|34783.8|34783.8|0
1659449700000|2022-08-02 14:15:00|34794.19|34794.19|34804.58|34804.58|34821.77|34821.77|34789.9|34789.9|0
1659450000000|2022-08-02 14:20:00|34800.29|34800.29|34810.68|34810.68|34823.57|34823.57|34795.99|34795.99|0
1659450300000|2022-08-02 14:25:00|34814.97|34814.97|34806.38|34806.38|34827.86|34827.86|34798.49|34798.49|0
1659450600000|2022-08-02 14:30:00|34802.08|34802.08|34785.6|34785.6|34810.68|34810.68|34772.71|34772.71|0
1659450900000|2022-08-02 14:35:00|34781.3|34781.3|34694.98|34694.98|34797.79|34797.79|34688.18|34688.18|0
1659451200000|2022-08-02 14:40:00|34682.09|34682.09|34709.67|34709.67|34731.15|34731.15|34682.09|34682.09|0
1659451500000|2022-08-02 14:45:00|34713.97|34713.97|34731.15|34731.15|34735.45|34735.45|34699.28|34699.28|0
1659451800000|2022-08-02 14:50:00|34735.45|34735.45|34763.03|34763.03|34763.03|34763.03|34724.35|34724.35|0
1659452100000|2022-08-02 14:55:00|34761.23|34761.23|34754.43|34754.43|34783.8|34783.8|34750.14|34750.14|0
1659452400000|2022-08-02 15:00:00|34763.03|34763.03|34704.28|34704.28|34771.62|34771.62|34704.28|34704.28|0
1659452700000|2022-08-02 15:05:00|34699.98|34699.98|34695.69|34695.69|34708.58|34708.58|34678.5|34678.5|0
1659453000000|2022-08-02 15:10:00|34682.8|34682.8|34643.04|34643.04|34687.8|34687.8|34643.04|34643.04|0
1659453300000|2022-08-02 15:15:00|34647.33|34647.33|34641.24|34641.24|34655.93|34655.93|34612.96|34612.96|0
1659453600000|2022-08-02 15:20:00|34639.44|34639.44|34664.91|34664.91|34672.41|34672.41|34635.15|34635.15|0
1659453900000|2022-08-02 15:25:00|34666.7|34666.7|34717.24|34717.24|34722.24|34722.24|34666.7|34666.7|0
1659510900000|2022-08-03 07:15:00|34268.95|34268.95|34273.24|34273.24|34300.5|34300.5|34263.95|34263.95|0
1659511200000|2022-08-03 07:20:00|34281.84|34281.84|34296.91|34296.91|34300.12|34300.12|34238.87|34238.87|0
1659511500000|2022-08-03 07:25:00|34314.1|34314.1|34340.97|34340.97|34374.64|34374.64|34314.1|34314.1|0
1659511800000|2022-08-03 07:30:00|34345.27|34345.27|34320.96|34320.96|34345.65|34345.65|34288.32|34288.32|0
1659512100000|2022-08-03 07:35:00|34325.26|34325.26|34376.5|34376.5|34378.3|34378.3|34308.07|34308.07|0
1659512400000|2022-08-03 07:40:00|34380.8|34380.8|34372.91|34372.91|34380.8|34380.8|34372.91|34372.91|0
1659512700000|2022-08-03 07:45:00|34364.32|34364.32|34445.25|34445.25|34445.25|34445.25|34364.32|34364.32|0
1659513000000|2022-08-03 07:50:00|34443.45|34443.45|34484.69|34484.69|34484.69|34484.69|34443.45|34443.45|0
1659513300000|2022-08-03 07:55:00|34493.29|34493.29|34483.99|34483.99|34493.29|34493.29|34453.52|34453.52|0
1659513600000|2022-08-03 08:00:00|34471.1|34471.1|34499.06|34499.06|34511.95|34511.95|34441.02|34441.02|0
1659513900000|2022-08-03 08:05:00|34516.25|34516.25|34495.86|34495.86|34519.84|34519.84|34472.89|34472.89|0
1659514200000|2022-08-03 08:10:00|34473.28|34473.28|34492.97|34492.97|34500.86|34500.86|34442.82|34442.82|0
1659514500000|2022-08-03 08:15:00|34496.56|34496.56|34503.36|34503.36|34503.36|34503.36|34480.08|34480.08|0
1659514800000|2022-08-03 08:20:00|34507.65|34507.65|34516.95|34516.95|34554.21|34554.21|34507.65|34507.65|0
1659515100000|2022-08-03 08:25:00|34515.16|34515.16|34516.95|34516.95|34521.25|34521.25|34511.56|34511.56|0
1659515400000|2022-08-03 08:30:00|34520.54|34520.54|34568.19|34568.19|34568.19|34568.19|34516.95|34516.95|0
1659515700000|2022-08-03 08:35:00|34571.79|34571.79|34587.56|34587.56|34587.56|34587.56|34571.79|34571.79|0
1659516000000|2022-08-03 08:40:00|34609.05|34609.05|34593.66|34593.66|34623.73|34623.73|34591.86|34591.86|0
1659516300000|2022-08-03 08:45:00|34591.86|34591.86|34604.75|34604.75|34604.75|34604.75|34578.97|34578.97|0
1659516600000|2022-08-03 08:50:00|34592.57|34592.57|34570.38|34570.38|34592.57|34592.57|34547.8|34547.8|0
1659516900000|2022-08-03 08:55:00|34572.17|34572.17|34570.38|34570.38|34572.17|34572.17|34566.08|34566.08|0
1659517200000|2022-08-03 09:00:00|34572.17|34572.17|34554.99|34554.99|34572.17|34572.17|34543.51|34543.51|0
1659517500000|2022-08-03 09:05:00|34553.19|34553.19|34589.04|34589.04|34591.54|34591.54|34553.19|34553.19|0
1659517800000|2022-08-03 09:10:00|34592.63|34592.63|34563.58|34563.58|34603.02|34603.02|34545.3|34545.3|0
1659518100000|2022-08-03 09:15:00|34559.28|34559.28|34554.99|34554.99|34584.36|34584.36|34553.19|34553.19|0
1659518400000|2022-08-03 09:20:00|34549.6|34549.6|34590.45|34590.45|34590.45|34590.45|34549.6|34549.6|0
1659518700000|2022-08-03 09:25:00|34588.66|34588.66|34585.77|34585.77|34608.34|34608.34|34585.77|34585.77|0
1659519000000|2022-08-03 09:30:00|34590.06|34590.06|34592.18|34592.18|34598.66|34598.66|34577.17|34577.17|0
1659519300000|2022-08-03 09:35:00|34596.48|34596.48|34602.57|34602.57|34620.14|34620.14|34596.48|34596.48|0
1659519600000|2022-08-03 09:40:00|34606.16|34606.16|34582.88|34582.88|34606.16|34606.16|34559.6|34559.6|0
1659519900000|2022-08-03 09:45:00|34584.68|34584.68|34576.08|34576.08|34588.97|34588.97|34558.51|34558.51|0
1659520200000|2022-08-03 09:50:00|34574.29|34574.29|34589.68|34589.68|34598.27|34598.27|34572.49|34572.49|0
1659520500000|2022-08-03 09:55:00|34606.87|34606.87|34631.94|34631.94|34642.33|34642.33|34606.87|34606.87|0
1659520800000|2022-08-03 10:00:00|34636.24|34636.24|34600.77|34600.77|34636.24|34636.24|34592.18|34592.18|0
1659521100000|2022-08-03 10:05:00|34592.18|34592.18|34594.68|34594.68|34604.36|34604.36|34587.88|34587.88|0
1659521400000|2022-08-03 10:10:00|34581.79|34581.79|34598.27|34598.27|34598.27|34598.27|34581.79|34581.79|0
1659521700000|2022-08-03 10:15:00|34581.09|34581.09|34544.53|34544.53|34581.09|34581.09|34540.23|34540.23|0
1659522000000|2022-08-03 10:20:00|34548.12|34548.12|34556.01|34556.01|34583.59|34583.59|34548.12|34548.12|0
1659522300000|2022-08-03 10:25:00|34557.81|34557.81|34544.92|34544.92|34557.81|34557.81|34540.62|34540.62|0
1659522600000|2022-08-03 10:30:00|34549.21|34549.21|34553.51|34553.51|34557.81|34557.81|34549.21|34549.21|0
1659522900000|2022-08-03 10:35:00|34555.3|34555.3|34574.29|34574.29|34574.29|34574.29|34555.3|34555.3|0
1659523200000|2022-08-03 10:40:00|34578.58|34578.58|34581.09|34581.09|34581.09|34581.09|34563.9|34563.9|0
1659523500000|2022-08-03 10:45:00|34585.38|34585.38|34685.68|34685.68|34685.68|34685.68|34585.38|34585.38|0
1659523800000|2022-08-03 10:50:00|34694.28|34694.28|34652.72|34652.72|34694.28|34694.28|34644.13|34644.13|0
1659524100000|2022-08-03 10:55:00|34650.92|34650.92|34634.44|34634.44|34650.92|34650.92|34614.75|34614.75|0
1659524400000|2022-08-03 11:00:00|34636.24|34636.24|34635.53|34635.53|34636.24|34636.24|34600.07|34600.07|0
1659524700000|2022-08-03 11:05:00|34644.13|34644.13|34639.83|34639.83|34664.2|34664.2|34639.83|34639.83|0
1659525000000|2022-08-03 11:10:00|34635.53|34635.53|34648.42|34648.42|34648.42|34648.42|34626.94|34626.94|0
1659525300000|2022-08-03 11:15:00|34639.83|34639.83|34637.33|34637.33|34643.42|34643.42|34628.74|34628.74|0
1659525600000|2022-08-03 11:20:00|34628.74|34628.74|34563.51|34563.51|34628.74|34628.74|34561.72|34561.72|0
1659525900000|2022-08-03 11:25:00|34565.31|34565.31|34593.98|34593.98|34598.27|34598.27|34565.31|34565.31|0
1659526200000|2022-08-03 11:30:00|34595.77|34595.77|34604.36|34604.36|34606.16|34606.16|34595.77|34595.77|0
1659526500000|2022-08-03 11:35:00|34600.07|34600.07|34616.55|34616.55|34616.55|34616.55|34600.07|34600.07|0
1659526800000|2022-08-03 11:40:00|34618.35|34618.35|34610.46|34610.46|34624.44|34624.44|34601.86|34601.86|0
1659527100000|2022-08-03 11:45:00|34608.66|34608.66|34617.25|34617.25|34621.55|34621.55|34608.66|34608.66|0
1659527400000|2022-08-03 11:50:00|34608.66|34608.66|34620.85|34620.85|34625.14|34625.14|34608.66|34608.66|0
1659527700000|2022-08-03 11:55:00|34616.55|34616.55|34587.18|34587.18|34616.55|34616.55|34582.88|34582.88|0
1659528000000|2022-08-03 12:00:00|34591.47|34591.47|34600.07|34600.07|34601.86|34601.86|34587.18|34587.18|0
1659528300000|2022-08-03 12:05:00|34591.47|34591.47|34595.77|34595.77|34604.36|34604.36|34591.47|34591.47|0
1659528600000|2022-08-03 12:10:00|34587.18|34587.18|34567.81|34567.81|34587.18|34587.18|34567.81|34567.81|0
1659528900000|2022-08-03 12:15:00|34563.51|34563.51|34589.68|34589.68|34591.47|34591.47|34563.51|34563.51|0
1659529200000|2022-08-03 12:20:00|34585.38|34585.38|34604.36|34604.36|34608.66|34608.66|34579.29|34579.29|0
1659529500000|2022-08-03 12:25:00|34606.16|34606.16|34618.35|34618.35|34618.35|34618.35|34591.47|34591.47|0
1659529800000|2022-08-03 12:30:00|34622.64|34622.64|34605.07|34605.07|34622.64|34622.64|34602.57|34602.57|0
1659530100000|2022-08-03 12:35:00|34622.26|34622.26|34638.03|34638.03|34638.03|34638.03|34613.66|34613.66|0
1659530400000|2022-08-03 12:40:00|34642.33|34642.33|34626.55|34626.55|34645.92|34645.92|34622.26|34622.26|0
1659530700000|2022-08-03 12:45:00|34628.35|34628.35|34605.07|34605.07|34628.35|34628.35|34605.07|34605.07|0
1659531000000|2022-08-03 12:50:00|34592.18|34592.18|34594.68|34594.68|34596.48|34596.48|34583.59|34583.59|0
1659531300000|2022-08-03 12:55:00|34603.27|34603.27|34643.42|34643.42|34643.42|34643.42|34590.38|34590.38|0
1659531600000|2022-08-03 13:00:00|34634.83|34634.83|34607.57|34607.57|34643.42|34643.42|34607.57|34607.57|0
1659531900000|2022-08-03 13:05:00|34603.27|34603.27|34590.38|34590.38|34605.07|34605.07|34583.59|34583.59|0
1659532200000|2022-08-03 13:10:00|34594.68|34594.68|34594.68|34594.68|34598.98|34598.98|34590.38|34590.38|0
1659532500000|2022-08-03 13:15:00|34590.38|34590.38|34627.64|34627.64|34636.24|34636.24|34586.09|34586.09|0
1659532800000|2022-08-03 13:20:00|34631.94|34631.94|34682.09|34682.09|34683.89|34683.89|34631.94|34631.94|0
1659533100000|2022-08-03 13:25:00|34690.69|34690.69|34657.02|34657.02|34711.08|34711.08|34652.72|34652.72|0
1659533400000|2022-08-03 13:30:00|34691.39|34691.39|34718.65|34718.65|34722.95|34722.95|34636.24|34636.24|0
1659533700000|2022-08-03 13:35:00|34722.95|34722.95|34696.78|34696.78|34741.93|34741.93|34696.78|34696.78|0
1659534000000|2022-08-03 13:40:00|34698.57|34698.57|34655.61|34655.61|34706.46|34706.46|34647.01|34647.01|0
1659534300000|2022-08-03 13:45:00|34664.2|34664.2|34672.09|34672.09|34682.48|34682.48|34659.9|34659.9|0
1659534600000|2022-08-03 13:50:00|34667.79|34667.79|34643.42|34643.42|34667.79|34667.79|34633.03|34633.03|0
1659534900000|2022-08-03 13:55:00|34639.12|34639.12|34652.02|34652.02|34652.02|34652.02|34639.12|34639.12|0
1659535200000|2022-08-03 14:00:00|34669.2|34669.2|34649.51|34649.51|34677.8|34677.8|34633.74|34633.74|0
1659535500000|2022-08-03 14:05:00|34662.4|34662.4|34659.9|34659.9|34671|34671|34645.22|34645.22|0
1659535800000|2022-08-03 14:10:00|34664.2|34664.2|34691.07|34691.07|34691.07|34691.07|34659.9|34659.9|0
1659536100000|2022-08-03 14:15:00|34686.78|34686.78|34637.33|34637.33|34686.78|34686.78|34637.33|34637.33|0
1659536400000|2022-08-03 14:20:00|34624.44|34624.44|34653.81|34653.81|34658.11|34658.11|34618.35|34618.35|0
1659536700000|2022-08-03 14:25:00|34662.4|34662.4|34673.89|34673.89|34684.27|34684.27|34653.81|34653.81|0
1659537000000|2022-08-03 14:30:00|34672.09|34672.09|34726.54|34726.54|34726.54|34726.54|34672.09|34672.09|0
1659537300000|2022-08-03 14:35:00|34724.74|34724.74|34676.39|34676.39|34724.74|34724.74|34674.59|34674.59|0
1659537600000|2022-08-03 14:40:00|34684.98|34684.98|34730.83|34730.83|34730.83|34730.83|34684.98|34684.98|0
1659537900000|2022-08-03 14:45:00|34726.54|34726.54|34768.8|34768.8|34776.69|34776.69|34722.24|34722.24|0
1659538200000|2022-08-03 14:50:00|34773.1|34773.1|34757.71|34757.71|34773.1|34773.1|34743.02|34743.02|0
1659538500000|2022-08-03 14:55:00|34762|34762|34754.11|34754.11|34770.6|34770.6|34735.13|34735.13|0
1659538800000|2022-08-03 15:00:00|34749.82|34749.82|34727.24|34727.24|34751.61|34751.61|34727.24|34727.24|0
1659539100000|2022-08-03 15:05:00|34731.54|34731.54|34747.32|34747.32|34750.52|34750.52|34721.15|34721.15|0
1659539400000|2022-08-03 15:10:00|34749.11|34749.11|34777.78|34777.78|34798.56|34798.56|34749.11|34749.11|0
1659539700000|2022-08-03 15:15:00|34779.58|34779.58|34764.89|34764.89|34795.35|34795.35|34764.89|34764.89|0
1659540000000|2022-08-03 15:20:00|34763.09|34763.09|34760.59|34760.59|34770.98|34770.98|34760.59|34760.59|0
1659540300000|2022-08-03 15:25:00|34764.89|34764.89|34784.26|34784.26|34784.26|34784.26|34759.89|34759.89|0
1659597300000|2022-08-04 07:15:00|34726.61|34726.61|34711.92|34711.92|34743.79|34743.79|34688.64|34688.64|0
1659597600000|2022-08-04 07:20:00|34713.71|34713.71|34686.84|34686.84|34734.49|34734.49|34686.84|34686.84|0
1659597900000|2022-08-04 07:25:00|34682.55|34682.55|34591.93|34591.93|34682.55|34682.55|34582.63|34582.63|0
1659598200000|2022-08-04 07:30:00|34596.23|34596.23|34532.48|34532.48|34604.82|34604.82|34528.18|34528.18|0
1659598500000|2022-08-04 07:35:00|34536.78|34536.78|34512.02|34512.02|34548.58|34548.58|34512.02|34512.02|0
1659598800000|2022-08-04 07:40:00|34516.32|34516.32|34524.91|34524.91|34524.91|34524.91|34474.76|34474.76|0
1659599100000|2022-08-04 07:45:00|34516.32|34516.32|34532.09|34532.09|34536.39|34536.39|34499.13|34499.13|0
1659599400000|2022-08-04 07:50:00|34544.98|34544.98|34559.67|34559.67|34568.97|34568.97|34537.09|34537.09|0
1659599700000|2022-08-04 07:55:00|34576.86|34576.86|34554.28|34554.28|34627.01|34627.01|34554.28|34554.28|0
1659600000000|2022-08-04 08:00:00|34558.58|34558.58|34558.58|34558.58|34587.95|34587.95|34549.28|34549.28|0
1659600300000|2022-08-04 08:05:00|34554.28|34554.28|34506.63|34506.63|34554.28|34554.28|34501.24|34501.24|0
1659600600000|2022-08-04 08:10:00|34519.52|34519.52|34488.35|34488.35|34522.02|34522.02|34467.57|34467.57|0
1659600900000|2022-08-04 08:15:00|34479.76|34479.76|34509.84|34509.84|34509.84|34509.84|34477.96|34477.96|0
1659601200000|2022-08-04 08:20:00|34505.54|34505.54|34520.23|34520.23|34520.23|34520.23|34488.35|34488.35|0
1659601500000|2022-08-04 08:25:00|34511.63|34511.63|34500.54|34500.54|34514.13|34514.13|34487.26|34487.26|0
1659601800000|2022-08-04 08:30:00|34496.24|34496.24|34462.19|34462.19|34497.65|34497.65|34457.89|34457.89|0
1659602100000|2022-08-04 08:35:00|34466.48|34466.48|34402.35|34402.35|34466.48|34466.48|34396.26|34396.26|0
1659602400000|2022-08-04 08:40:00|34406.65|34406.65|34417.74|34417.74|34422.04|34422.04|34406.65|34406.65|0
1659602700000|2022-08-04 08:45:00|34415.95|34415.95|34456.8|34456.8|34467.19|34467.19|34415.95|34415.95|0
1659603000000|2022-08-04 08:50:00|34461.09|34461.09|34443.91|34443.91|34469.69|34469.69|34443.91|34443.91|0
1659603300000|2022-08-04 08:55:00|34448.2|34448.2|34437.43|34437.43|34462.89|34462.89|34422.04|34422.04|0
1659603600000|2022-08-04 09:00:00|34433.13|34433.13|34399.46|34399.46|34441.73|34441.73|34397.67|34397.67|0
1659603900000|2022-08-04 09:05:00|34403.76|34403.76|34355.79|34355.79|34403.76|34403.76|34355.79|34355.79|0
1659604200000|2022-08-04 09:10:00|34360.09|34360.09|34255.87|34255.87|34368.68|34368.68|34249.78|34249.78|0
1659604500000|2022-08-04 09:15:00|34260.17|34260.17|34284.54|34284.54|34304.23|34304.23|34255.87|34255.87|0
1659604800000|2022-08-04 09:20:00|34275.95|34275.95|34266.26|34266.26|34290.25|34290.25|34259.47|34259.47|0
1659605100000|2022-08-04 09:25:00|34261.97|34261.97|34362.27|34362.27|34362.27|34362.27|34261.97|34261.97|0
1659605400000|2022-08-04 09:30:00|34375.16|34375.16|34376.96|34376.96|34425.31|34425.31|34375.16|34375.16|0
1659605700000|2022-08-04 09:35:00|34375.16|34375.16|34401.33|34401.33|34401.33|34401.33|34356.18|34356.18|0
1659606000000|2022-08-04 09:40:00|34414.22|34414.22|34380.55|34380.55|34414.22|34414.22|34376.96|34376.96|0
1659606300000|2022-08-04 09:45:00|34384.14|34384.14|34386.64|34386.64|34390.94|34390.94|34364.07|34364.07|0
1659606600000|2022-08-04 09:50:00|34390.94|34390.94|34412.81|34412.81|34412.81|34412.81|34390.94|34390.94|0
1659606900000|2022-08-04 09:55:00|34404.21|34404.21|34421.4|34421.4|34421.4|34421.4|34402.42|34402.42|0
1659607200000|2022-08-04 10:00:00|34451.48|34451.48|34463.66|34463.66|34476.55|34476.55|34451.48|34451.48|0
1659607500000|2022-08-04 10:05:00|34472.26|34472.26|34499.83|34499.83|34505.93|34505.93|34472.26|34472.26|0
1659607800000|2022-08-04 10:10:00|34483.35|34483.35|34464.37|34464.37|34483.35|34483.35|34464.37|34464.37|0
1659608100000|2022-08-04 10:15:00|34460.07|34460.07|34475.85|34475.85|34486.24|34486.24|34460.07|34460.07|0
1659608400000|2022-08-04 10:20:00|34479.44|34479.44|34497.72|34497.72|34504.52|34504.52|34479.44|34479.44|0
1659608700000|2022-08-04 10:25:00|34493.42|34493.42|34475.14|34475.14|34493.42|34493.42|34469.05|34469.05|0
1659609000000|2022-08-04 10:30:00|34476.94|34476.94|34520.29|34520.29|34520.29|34520.29|34476.94|34476.94|0
1659609300000|2022-08-04 10:35:00|34524.59|34524.59|34536.78|34536.78|34536.78|34536.78|34514.2|34514.2|0
1659609600000|2022-08-04 10:40:00|34528.18|34528.18|34499.51|34499.51|34528.18|34528.18|34495.22|34495.22|0
1659609900000|2022-08-04 10:45:00|34490.92|34490.92|34490.92|34490.92|34495.22|34495.22|34490.92|34490.92|0
1659610200000|2022-08-04 10:50:00|34489.13|34489.13|34493.42|34493.42|34493.42|34493.42|34489.13|34489.13|0
1659610500000|2022-08-04 10:55:00|34484.83|34484.83|34495.6|34495.6|34501.31|34501.31|34476.24|34476.24|0
1659610800000|2022-08-04 11:00:00|34487.01|34487.01|34524.59|34524.59|34524.59|34524.59|34430.77|34430.77|0
1659611100000|2022-08-04 11:05:00|34526.39|34526.39|34610.21|34610.21|34623.1|34623.1|34526.39|34526.39|0
1659611400000|2022-08-04 11:10:00|34606.61|34606.61|34618.1|34618.1|34626.69|34626.69|34590.52|34590.52|0
1659611700000|2022-08-04 11:15:00|34609.5|34609.5|34612.71|34612.71|34614.5|34614.5|34590.13|34590.13|0
1659612000000|2022-08-04 11:20:00|34621.3|34621.3|34508.81|34508.81|34630.99|34630.99|34507.02|34507.02|0
1659612300000|2022-08-04 11:25:00|34512.41|34512.41|34526.39|34526.39|34564.35|34564.35|34512.41|34512.41|0
1659612600000|2022-08-04 11:30:00|34530.68|34530.68|34532.48|34532.48|34538.57|34538.57|34517.79|34517.79|0
1659612900000|2022-08-04 11:35:00|34536.78|34536.78|34542.55|34542.55|34572.63|34572.63|34528.18|34528.18|0
1659613200000|2022-08-04 11:40:00|34546.85|34546.85|34521.07|34521.07|34552.94|34552.94|34521.07|34521.07|0
1659613500000|2022-08-04 11:45:00|34517.47|34517.47|34538.96|34538.96|34541.46|34541.46|34504.58|34504.58|0
1659613800000|2022-08-04 11:50:00|34547.55|34547.55|34521.77|34521.77|34549.35|34549.35|34521.77|34521.77|0
1659614100000|2022-08-04 11:55:00|34523.57|34523.57|34519.98|34519.98|34530.36|34530.36|34510.68|34510.68|0
1659614400000|2022-08-04 12:00:00|34507.09|34507.09|34534.66|34534.66|34543.26|34543.26|34498.49|34498.49|0
1659614700000|2022-08-04 12:05:00|34530.36|34530.36|34503.49|34503.49|34530.36|34530.36|34503.49|34503.49|0
1659615000000|2022-08-04 12:10:00|34499.2|34499.2|34464.12|34464.12|34518.18|34518.18|34442.63|34442.63|0
1659615300000|2022-08-04 12:15:00|34459.82|34459.82|34499.9|34499.9|34505.29|34505.29|34455.52|34455.52|0
1659615600000|2022-08-04 12:20:00|34504.2|34504.2|34505.29|34505.29|34512.09|34512.09|34475.92|34475.92|0
1659615900000|2022-08-04 12:25:00|34508.88|34508.88|34515.68|34515.68|34551.14|34551.14|34508.88|34508.88|0
1659616200000|2022-08-04 12:30:00|34513.88|34513.88|34493.1|34493.1|34513.88|34513.88|34482.71|34482.71|0
1659616500000|2022-08-04 12:35:00|34497.4|34497.4|34470.92|34470.92|34497.4|34497.4|34470.92|34470.92|0
1659616800000|2022-08-04 12:40:00|34472.71|34472.71|34440.84|34440.84|34472.71|34472.71|34440.84|34440.84|0
1659617100000|2022-08-04 12:45:00|34449.43|34449.43|34398.19|34398.19|34449.43|34449.43|34387.09|34387.09|0
1659617400000|2022-08-04 12:50:00|34389.6|34389.6|34450.14|34450.14|34450.14|34450.14|34389.6|34389.6|0
1659617700000|2022-08-04 12:55:00|34458.73|34458.73|34401.08|34401.08|34458.73|34458.73|34401.08|34401.08|0
1659618000000|2022-08-04 13:00:00|34409.67|34409.67|34385.3|34385.3|34409.67|34409.67|34382.8|34382.8|0
1659618300000|2022-08-04 13:05:00|34381|34381|34389.6|34389.6|34393.89|34393.89|34360.93|34360.93|0
1659618600000|2022-08-04 13:10:00|34385.3|34385.3|34381|34381|34402.49|34402.49|34363.82|34363.82|0
1659618900000|2022-08-04 13:15:00|34385.3|34385.3|34355.93|34355.93|34398.19|34398.19|34355.93|34355.93|0
1659619200000|2022-08-04 13:20:00|34360.22|34360.22|34364.52|34364.52|34373.11|34373.11|34335.85|34335.85|0
1659619500000|2022-08-04 13:25:00|34386|34386|34375.61|34375.61|34386|34386|34354.13|34354.13|0
1659619800000|2022-08-04 13:30:00|34377.41|34377.41|34356.63|34356.63|34459.43|34459.43|34352.33|34352.33|0
1659620100000|2022-08-04 13:35:00|34352.33|34352.33|34285.38|34285.38|34352.33|34352.33|34258.51|34258.51|0
1659620400000|2022-08-04 13:40:00|34287.18|34287.18|34286.09|34286.09|34315.46|34315.46|34281.79|34281.79|0
1659620700000|2022-08-04 13:45:00|34281.79|34281.79|34224.14|34224.14|34286.09|34286.09|34206.95|34206.95|0
1659621000000|2022-08-04 13:50:00|34232.73|34232.73|34218.04|34218.04|34245.62|34245.62|34190.47|34190.47|0
1659621300000|2022-08-04 13:55:00|34226.64|34226.64|34196.56|34196.56|34228.43|34228.43|34191.56|34191.56|0
1659621600000|2022-08-04 14:00:00|34192.26|34192.26|34218.04|34218.04|34239.91|34239.91|34186.17|34186.17|0
1659621900000|2022-08-04 14:05:00|34216.25|34216.25|34168.6|34168.6|34221.25|34221.25|34151.41|34151.41|0
1659622200000|2022-08-04 14:10:00|34172.9|34172.9|34178.28|34178.28|34182.58|34182.58|34147.11|34147.11|0
1659622500000|2022-08-04 14:15:00|34174.69|34174.69|34174.69|34174.69|34183.28|34183.28|34148.91|34148.91|0
1659622800000|2022-08-04 14:20:00|34170.39|34170.39|34178.28|34178.28|34204.06|34204.06|34160|34160|0
1659623100000|2022-08-04 14:25:00|34176.49|34176.49|34167.89|34167.89|34178.28|34178.28|34150.71|34150.71|0
1659623400000|2022-08-04 14:30:00|34172.19|34172.19|34183.28|34183.28|34199.77|34199.77|34163.6|34163.6|0
1659623700000|2022-08-04 14:35:00|34187.58|34187.58|34144.61|34144.61|34189.38|34189.38|34140.32|34140.32|0
1659624000000|2022-08-04 14:40:00|34136.02|34136.02|34109.54|34109.54|34136.02|34136.02|34105.24|34105.24|0
1659624300000|2022-08-04 14:45:00|34126.72|34126.72|34176.87|34176.87|34185.47|34185.47|34126.72|34126.72|0
1659624600000|2022-08-04 14:50:00|34172.58|34172.58|34173.67|34173.67|34188.35|34188.35|34159.69|34159.69|0
1659624900000|2022-08-04 14:55:00|34175.46|34175.46|34203.04|34203.04|34203.04|34203.04|34154.68|34154.68|0
1659625200000|2022-08-04 15:00:00|34207.34|34207.34|34171.17|34171.17|34209.13|34209.13|34169.37|34169.37|0
1659625500000|2022-08-04 15:05:00|34175.46|34175.46|34246.39|34246.39|34246.39|34246.39|34171.17|34171.17|0
1659625800000|2022-08-04 15:10:00|34242.1|34242.1|34223.82|34223.82|34242.1|34242.1|34222.02|34222.02|0
1659626100000|2022-08-04 15:15:00|34228.12|34228.12|34229.21|34229.21|34235.3|34235.3|34215.23|34215.23|0
1659626400000|2022-08-04 15:20:00|34233.5|34233.5|34247.49|34247.49|34258.58|34258.58|34224.91|34224.91|0
1659626700000|2022-08-04 15:25:00|34243.19|34243.19|34269.36|34269.36|34269.36|34269.36|34227.09|34227.09|0
1659683700000|2022-08-05 07:15:00|34354.52|34354.52|34328.74|34328.74|34360.61|34360.61|34328.74|34328.74|0
1659684000000|2022-08-05 07:20:00|34333.03|34333.03|34310.84|34310.84|34348.11|34348.11|34309.05|34309.05|0
1659684300000|2022-08-05 07:25:00|34306.55|34306.55|34354.9|34354.9|34372.09|34372.09|34306.55|34306.55|0
1659684600000|2022-08-05 07:30:00|34353.11|34353.11|34334.83|34334.83|34353.11|34353.11|34307.25|34307.25|0
1659684900000|2022-08-05 07:35:00|34339.13|34339.13|34323.74|34323.74|34349.9|34349.9|34323.74|34323.74|0
1659685200000|2022-08-05 07:40:00|34328.03|34328.03|34373.18|34373.18|34373.18|34373.18|34320.14|34320.14|0
1659685500000|2022-08-05 07:45:00|34368.88|34368.88|34353.81|34353.81|34368.88|34368.88|34347.01|34347.01|0
1659685800000|2022-08-05 07:50:00|34357.4|34357.4|34335.53|34335.53|34361.7|34361.7|34322.64|34322.64|0
1659686100000|2022-08-05 07:55:00|34331.94|34331.94|34377.09|34377.09|34378.89|34378.89|34319.05|34319.05|0
1659686400000|2022-08-05 08:00:00|34372.8|34372.8|34450.14|34450.14|34460.53|34460.53|34368.5|34368.5|0
1659686700000|2022-08-05 08:05:00|34453.73|34453.73|34453.02|34453.02|34483.81|34483.81|34453.02|34453.02|0
1659687000000|2022-08-05 08:10:00|34427.24|34427.24|34430.45|34430.45|34430.45|34430.45|34408.97|34408.97|0
1659687300000|2022-08-05 08:15:00|34413.26|34413.26|34437.63|34437.63|34441.93|34441.93|34413.26|34413.26|0
1659687600000|2022-08-05 08:20:00|34433.34|34433.34|34457.32|34457.32|34457.32|34457.32|34429.74|34429.74|0
1659687900000|2022-08-05 08:25:00|34453.02|34453.02|34442.63|34442.63|34453.02|34453.02|34438.34|34438.34|0
1659688200000|2022-08-05 08:30:00|34438.34|34438.34|34454.82|34454.82|34465.21|34465.21|34438.34|34438.34|0
1659688500000|2022-08-05 08:35:00|34453.02|34453.02|34459.12|34459.12|34459.82|34459.82|34438.34|34438.34|0
1659688800000|2022-08-05 08:40:00|34463.41|34463.41|34461.62|34461.62|34463.41|34463.41|34461.62|34461.62|0
1659689100000|2022-08-05 08:45:00|34470.21|34470.21|34486.69|34486.69|34497.08|34497.08|34470.21|34470.21|0
1659689400000|2022-08-05 08:50:00|34478.1|34478.1|34509.97|34509.97|34509.97|34509.97|34474.51|34474.51|0
1659689700000|2022-08-05 08:55:00|34517.16|34517.16|34468.8|34468.8|34517.16|34517.16|34468.8|34468.8|0
1659690000000|2022-08-05 09:00:00|34464.5|34464.5|34452.32|34452.32|34471.3|34471.3|34449.82|34449.82|0
1659690300000|2022-08-05 09:05:00|34454.11|34454.11|34457.32|34457.32|34457.32|34457.32|34444.43|34444.43|0
1659690600000|2022-08-05 09:10:00|34431.54|34431.54|34454.82|34454.82|34454.82|34454.82|34431.54|34431.54|0
1659690900000|2022-08-05 09:15:00|34450.52|34450.52|34446.23|34446.23|34472.01|34472.01|34441.93|34441.93|0
1659691200000|2022-08-05 09:20:00|34437.63|34437.63|34454.82|34454.82|34454.82|34454.82|34437.63|34437.63|0
1659691500000|2022-08-05 09:25:00|34450.52|34450.52|34417.56|34417.56|34450.52|34450.52|34417.56|34417.56|0
1659691800000|2022-08-05 09:30:00|34421.86|34421.86|34463.03|34463.03|34463.03|34463.03|34421.86|34421.86|0
1659692100000|2022-08-05 09:35:00|34480.21|34480.21|34490.6|34490.6|34490.6|34490.6|34467.32|34467.32|0
1659692400000|2022-08-05 09:40:00|34482.01|34482.01|34477.71|34477.71|34482.01|34482.01|34465.53|34465.53|0
1659692700000|2022-08-05 09:45:00|34473.42|34473.42|34457.64|34457.64|34482.01|34482.01|34453.34|34453.34|0
1659693000000|2022-08-05 09:50:00|34453.34|34453.34|34455.14|34455.14|34472.32|34472.32|34449.05|34449.05|0
1659693300000|2022-08-05 09:55:00|34450.84|34450.84|34425.77|34425.77|34455.14|34455.14|34423.97|34423.97|0
1659693600000|2022-08-05 10:00:00|34423.97|34423.97|34382.41|34382.41|34423.97|34423.97|34373.82|34373.82|0
1659693900000|2022-08-05 10:05:00|34373.82|34373.82|34441.16|34441.16|34441.16|34441.16|34367.73|34367.73|0
1659694200000|2022-08-05 10:10:00|34436.86|34436.86|34485.22|34485.22|34485.22|34485.22|34436.86|34436.86|0
1659694500000|2022-08-05 10:15:00|34476.62|34476.62|34482.71|34482.71|34487.01|34487.01|34469.82|34469.82|0
1659694800000|2022-08-05 10:20:00|34478.42|34478.42|34461.94|34461.94|34482.71|34482.71|34453.34|34453.34|0
1659695100000|2022-08-05 10:25:00|34453.34|34453.34|34452.64|34452.64|34469.82|34469.82|34440.45|34440.45|0
1659695400000|2022-08-05 10:30:00|34456.93|34456.93|34448.34|34448.34|34461.23|34461.23|34448.34|34448.34|0
1659695700000|2022-08-05 10:35:00|34452.64|34452.64|34459.43|34459.43|34463.73|34463.73|34450.84|34450.84|0
1659696000000|2022-08-05 10:40:00|34468.03|34468.03|34487.01|34487.01|34487.01|34487.01|34468.03|34468.03|0
1659696300000|2022-08-05 10:45:00|34482.71|34482.71|34474.12|34474.12|34482.71|34482.71|34474.12|34474.12|0
1659696600000|2022-08-05 10:50:00|34478.42|34478.42|34494.9|34494.9|34497.4|34497.4|34478.42|34478.42|0
1659696900000|2022-08-05 10:55:00|34480.21|34480.21|34492.4|34492.4|34492.4|34492.4|34469.82|34469.82|0
1659697200000|2022-08-05 11:00:00|34482.01|34482.01|34463.73|34463.73|34482.01|34482.01|34450.84|34450.84|0
1659697500000|2022-08-05 11:05:00|34459.43|34459.43|34439.36|34439.36|34459.43|34459.43|34430.77|34430.77|0
1659697800000|2022-08-05 11:10:00|34441.16|34441.16|34463.73|34463.73|34472.32|34472.32|34441.16|34441.16|0
1659698100000|2022-08-05 11:15:00|34465.53|34465.53|34482.71|34482.71|34482.71|34482.71|34465.53|34465.53|0
1659698400000|2022-08-05 11:20:00|34474.12|34474.12|34478.42|34478.42|34478.42|34478.42|34459.43|34459.43|0
1659698700000|2022-08-05 11:25:00|34474.12|34474.12|34484.51|34484.51|34493.1|34493.1|34465.53|34465.53|0
1659699000000|2022-08-05 11:30:00|34480.21|34480.21|34470.53|34470.53|34480.21|34480.21|34463.73|34463.73|0
1659699300000|2022-08-05 11:35:00|34466.23|34466.23|34469.82|34469.82|34469.82|34469.82|34466.23|34466.23|0
1659699600000|2022-08-05 11:40:00|34468.03|34468.03|34484.51|34484.51|34486.31|34486.31|34468.03|34468.03|0
1659699900000|2022-08-05 11:45:00|34480.21|34480.21|34510.29|34510.29|34510.29|34510.29|34475.92|34475.92|0
1659700200000|2022-08-05 11:50:00|34505.99|34505.99|34500.99|34500.99|34514.59|34514.59|34493.1|34493.1|0
1659700500000|2022-08-05 11:55:00|34497.4|34497.4|34476.62|34476.62|34497.4|34497.4|34474.12|34474.12|0
1659700800000|2022-08-05 12:00:00|34468.03|34468.03|34451.55|34451.55|34468.03|34468.03|34447.25|34447.25|0
1659701100000|2022-08-05 12:05:00|34453.34|34453.34|34463.73|34463.73|34468.03|34468.03|34453.34|34453.34|0
1659701400000|2022-08-05 12:10:00|34459.43|34459.43|34457.64|34457.64|34474.83|34474.83|34457.64|34457.64|0
1659701700000|2022-08-05 12:15:00|34461.94|34461.94|34458.34|34458.34|34464.44|34464.44|34451.55|34451.55|0
1659702000000|2022-08-05 12:20:00|34462.64|34462.64|34458.34|34458.34|34462.64|34462.64|34441.86|34441.86|0
1659702300000|2022-08-05 12:25:00|34462.64|34462.64|34469.44|34469.44|34473.73|34473.73|34456.55|34456.55|0
1659702600000|2022-08-05 12:30:00|34460.84|34460.84|34499.51|34499.51|34517.79|34517.79|34438.27|34438.27|0
1659702900000|2022-08-05 12:35:00|34512.41|34512.41|34697.23|34697.23|34701.53|34701.53|34512.41|34512.41|0
1659703200000|2022-08-05 12:40:00|34701.53|34701.53|34761.37|34761.37|34781.05|34781.05|34688.64|34688.64|0
1659703500000|2022-08-05 12:45:00|34759.57|34759.57|34742|34742|34768.87|34768.87|34708.71|34708.71|0
1659703800000|2022-08-05 12:50:00|34759.18|34759.18|34736.99|34736.99|34759.18|34759.18|34708.33|34708.33|0
1659704100000|2022-08-05 12:55:00|34749.88|34749.88|34809.72|34809.72|34817.61|34817.61|34749.88|34749.88|0
1659704400000|2022-08-05 13:00:00|34804.33|34804.33|34788.94|34788.94|34814.72|34814.72|34788.94|34788.94|0
1659704700000|2022-08-05 13:05:00|34793.24|34793.24|34804.33|34804.33|34806.13|34806.13|34788.94|34788.94|0
1659705000000|2022-08-05 13:10:00|34806.13|34806.13|34837.62|34837.62|34837.62|34837.62|34794.65|34794.65|0
1659705300000|2022-08-05 13:15:00|34841.91|34841.91|34837.62|34837.62|34856.6|34856.6|34829.02|34829.02|0
1659705600000|2022-08-05 13:20:00|34841.91|34841.91|34831.52|34831.52|34867.69|34867.69|34831.52|34831.52|0
1659705900000|2022-08-05 13:25:00|34835.11|34835.11|34693.64|34693.64|34843.71|34843.71|34693.64|34693.64|0
1659706200000|2022-08-05 13:30:00|34695.44|34695.44|34643.88|34643.88|34730.2|34730.2|34635.99|34635.99|0
1659706500000|2022-08-05 13:35:00|34656.77|34656.77|34654.97|34654.97|34672.16|34672.16|34642.08|34642.08|0
1659706800000|2022-08-05 13:40:00|34659.27|34659.27|34669.66|34669.66|34692.94|34692.94|34629.89|34629.89|0
1659707100000|2022-08-05 13:45:00|34665.36|34665.36|34703.33|34703.33|34728.4|34728.4|34659.27|34659.27|0
1659707400000|2022-08-05 13:50:00|34699.03|34699.03|34677.54|34677.54|34699.03|34699.03|34649.97|34649.97|0
1659707700000|2022-08-05 13:55:00|34686.14|34686.14|34656.77|34656.77|34686.14|34686.14|34648.17|34648.17|0
1659708000000|2022-08-05 14:00:00|34648.17|34648.17|34544.28|34544.28|34652.47|34652.47|34544.28|34544.28|0
1659708300000|2022-08-05 14:05:00|34531.39|34531.39|34539.98|34539.98|34571.85|34571.85|34527.09|34527.09|0
1659708600000|2022-08-05 14:10:00|34535.68|34535.68|34513.11|34513.11|34535.68|34535.68|34507.02|34507.02|0
1659708900000|2022-08-05 14:15:00|34514.91|34514.91|34526.39|34526.39|34572.95|34572.95|34514.91|34514.91|0
1659709200000|2022-08-05 14:20:00|34528.18|34528.18|34541.07|34541.07|34541.07|34541.07|34523.89|34523.89|0
1659709500000|2022-08-05 14:25:00|34545.37|34545.37|34586.93|34586.93|34597.32|34597.32|34545.37|34545.37|0
1659709800000|2022-08-05 14:30:00|34582.63|34582.63|34585.13|34585.13|34595.52|34595.52|34570.45|34570.45|0
1659710100000|2022-08-05 14:35:00|34576.54|34576.54|34595.52|34595.52|34595.52|34595.52|34574.74|34574.74|0
1659710400000|2022-08-05 14:40:00|34599.82|34599.82|34591.93|34591.93|34612.71|34612.71|34587.63|34587.63|0
1659710700000|2022-08-05 14:45:00|34593.72|34593.72|34580.83|34580.83|34593.72|34593.72|34566.15|34566.15|0
1659711000000|2022-08-05 14:50:00|34585.13|34585.13|34564.35|34564.35|34589.43|34589.43|34564.35|34564.35|0
1659711300000|2022-08-05 14:55:00|34568.65|34568.65|34576.54|34576.54|34576.54|34576.54|34568.65|34568.65|0
1659711600000|2022-08-05 15:00:00|34572.24|34572.24|34576.54|34576.54|34576.54|34576.54|34553.26|34553.26|0
1659711900000|2022-08-05 15:05:00|34580.83|34580.83|34586.22|34586.22|34603.41|34603.41|34580.83|34580.83|0
1659712200000|2022-08-05 15:10:00|34590.52|34590.52|34604.11|34604.11|34604.11|34604.11|34576.54|34576.54|0
1659712500000|2022-08-05 15:15:00|34599.82|34599.82|34605.91|34605.91|34618.8|34618.8|34582.63|34582.63|0
1659712800000|2022-08-05 15:20:00|34607.71|34607.71|34614.5|34614.5|34637.08|34637.08|34601.61|34601.61|0
1659713100000|2022-08-05 15:25:00|34610.21|34610.21|34608.8|34608.8|34618.8|34618.8|34580.13|34580.13|0
1659942900000|2022-08-08 07:15:00|34715.58|34715.58|34706.28|34706.28|34715.58|34715.58|34696.6|34696.6|0
1659943200000|2022-08-08 07:20:00|34710.58|34710.58|34576.99|34576.99|34710.58|34710.58|34576.99|34576.99|0
1659943500000|2022-08-08 07:25:00|34573.4|34573.4|34566.6|34566.6|34606.36|34606.36|34553.71|34553.71|0
1659943800000|2022-08-08 07:30:00|34563.01|34563.01|34521.45|34521.45|34564.81|34564.81|34506.77|34506.77|0
1659944100000|2022-08-08 07:35:00|34517.16|34517.16|34600.98|34600.98|34617.07|34617.07|34517.16|34517.16|0
1659944400000|2022-08-08 07:40:00|34602.77|34602.77|34583.79|34583.79|34625.35|34625.35|34579.49|34579.49|0
1659944700000|2022-08-08 07:45:00|34581.99|34581.99|34613.87|34613.87|34613.87|34613.87|34581.99|34581.99|0
1659945000000|2022-08-08 07:50:00|34600.98|34600.98|34614.57|34614.57|34628.55|34628.55|34600.98|34600.98|0
1659945300000|2022-08-08 07:55:00|34618.87|34618.87|34618.16|34618.16|34639.65|34639.65|34601.68|34601.68|0
1659945600000|2022-08-08 08:00:00|34631.05|34631.05|34731.36|34731.36|34739.95|34739.95|34631.05|34631.05|0
1659945900000|2022-08-08 08:05:00|34716.67|34716.67|34689.8|34689.8|34720.97|34720.97|34689.8|34689.8|0
1659946200000|2022-08-08 08:10:00|34681.2|34681.2|34633.55|34633.55|34681.2|34681.2|34633.55|34633.55|0
1659946500000|2022-08-08 08:15:00|34624.96|34624.96|34638.56|34638.56|34640.35|34640.35|34624.96|34624.96|0
1659946800000|2022-08-08 08:20:00|34640.35|34640.35|34648.24|34648.24|34656.13|34656.13|34636.06|34636.06|0
1659947100000|2022-08-08 08:25:00|34639.65|34639.65|34686.21|34686.21|34690.5|34690.5|34639.65|34639.65|0
1659947400000|2022-08-08 08:30:00|34669.02|34669.02|34679.41|34679.41|34683.71|34683.71|34637.85|34637.85|0
1659947700000|2022-08-08 08:35:00|34675.82|34675.82|34675.82|34675.82|34695.5|34695.5|34663.63|34663.63|0
1659948000000|2022-08-08 08:40:00|34670.43|34670.43|34663.63|34663.63|34674.73|34674.73|34661.84|34661.84|0
1659948300000|2022-08-08 08:45:00|34672.22|34672.22|34656.83|34656.83|34676.52|34676.52|34656.83|34656.83|0
1659948600000|2022-08-08 08:50:00|34655.04|34655.04|34640.35|34640.35|34682.61|34682.61|34640.35|34640.35|0
1659948900000|2022-08-08 08:55:00|34631.76|34631.76|34621.37|34621.37|34633.55|34633.55|34617.07|34617.07|0
1659949200000|2022-08-08 09:00:00|34623.16|34623.16|34633.55|34633.55|34640.35|34640.35|34618.87|34618.87|0
1659949500000|2022-08-08 09:05:00|34637.85|34637.85|34669.02|34669.02|34669.02|34669.02|34624.26|34624.26|0
1659949800000|2022-08-08 09:10:00|34667.22|34667.22|34656.83|34656.83|34675.82|34675.82|34653.24|34653.24|0
1659950100000|2022-08-08 09:15:00|34622.46|34622.46|34604.18|34604.18|34646.44|34646.44|34604.18|34604.18|0
1659950400000|2022-08-08 09:20:00|34602.39|34602.39|34607.39|34607.39|34607.39|34607.39|34598.79|34598.79|0
1659950700000|2022-08-08 09:25:00|34605.59|34605.59|34639.26|34639.26|34639.26|34639.26|34605.59|34605.59|0
1659951000000|2022-08-08 09:30:00|34643.56|34643.56|34646.06|34646.06|34658.24|34658.24|34639.26|34639.26|0
1659951300000|2022-08-08 09:35:00|34650.35|34650.35|34699.8|34699.8|34704.1|34704.1|34650.35|34650.35|0
1659951600000|2022-08-08 09:40:00|34708.39|34708.39|34746.36|34746.36|34759.25|34759.25|34708.39|34708.39|0
1659951900000|2022-08-08 09:45:00|34750.66|34750.66|34722.38|34722.38|34784.33|34784.33|34722.38|34722.38|0
1659952200000|2022-08-08 09:50:00|34713.78|34713.78|34694.8|34694.8|34718.08|34718.08|34678.32|34678.32|0
1659952500000|2022-08-08 09:55:00|34686.21|34686.21|34715.58|34715.58|34715.58|34715.58|34677.61|34677.61|0
1659952800000|2022-08-08 10:00:00|34717.37|34717.37|34737.06|34737.06|34740.65|34740.65|34717.37|34717.37|0
1659953100000|2022-08-08 10:05:00|34741.36|34741.36|34755.34|34755.34|34755.34|34755.34|34730.97|34730.97|0
1659953400000|2022-08-08 10:10:00|34753.54|34753.54|34722.38|34722.38|34753.54|34753.54|34722.38|34722.38|0
1659953700000|2022-08-08 10:15:00|34735.27|34735.27|34792.6|34792.6|34799.4|34799.4|34735.27|34735.27|0
1659954000000|2022-08-08 10:20:00|34790.81|34790.81|34789.01|34789.01|34795.1|34795.1|34782.21|34782.21|0
1659954300000|2022-08-08 10:25:00|34787.21|34787.21|34814.79|34814.79|34831.27|34831.27|34787.21|34787.21|0
1659954600000|2022-08-08 10:30:00|34806.2|34806.2|34819.09|34819.09|34831.98|34831.98|34801.9|34801.9|0
1659954900000|2022-08-08 10:35:00|34806.2|34806.2|34804.4|34804.4|34831.98|34831.98|34796.51|34796.51|0
1659955200000|2022-08-08 10:40:00|34800.1|34800.1|34800.1|34800.1|34812.99|34812.99|34792.22|34792.22|0
1659955500000|2022-08-08 10:45:00|34801.9|34801.9|34809.79|34809.79|34809.79|34809.79|34797.6|34797.6|0
1659955800000|2022-08-08 10:50:00|34814.09|34814.09|34833.07|34833.07|34833.07|34833.07|34807.99|34807.99|0
1659956100000|2022-08-08 10:55:00|34828.77|34828.77|34853.85|34853.85|34853.85|34853.85|34820.18|34820.18|0
1659956400000|2022-08-08 11:00:00|34840.96|34840.96|34824.47|34824.47|34840.96|34840.96|34801.19|34801.19|0
1659956700000|2022-08-08 11:05:00|34822.68|34822.68|34849.55|34849.55|34849.55|34849.55|34822.68|34822.68|0
1659957000000|2022-08-08 11:10:00|34840.96|34840.96|34847.05|34847.05|34847.05|34847.05|34821.97|34821.97|0
1659957300000|2022-08-08 11:15:00|34845.25|34845.25|34832.36|34832.36|34845.25|34845.25|34830.57|34830.57|0
1659957600000|2022-08-08 11:20:00|34836.66|34836.66|34857.44|34857.44|34857.44|34857.44|34834.16|34834.16|0
1659957900000|2022-08-08 11:25:00|34870.33|34870.33|34853.14|34853.14|34874.63|34874.63|34853.14|34853.14|0
1659958200000|2022-08-08 11:30:00|34854.94|34854.94|34855.64|34855.64|34863.53|34863.53|34847.05|34847.05|0
1659958500000|2022-08-08 11:35:00|34859.94|34859.94|34863.53|34863.53|34863.53|34863.53|34859.94|34859.94|0
1659958800000|2022-08-08 11:40:00|34859.23|34859.23|34865.33|34865.33|34865.33|34865.33|34859.23|34859.23|0
1659959100000|2022-08-08 11:45:00|34861.03|34861.03|34882.51|34882.51|34882.51|34882.51|34861.03|34861.03|0
1659959400000|2022-08-08 11:50:00|34878.22|34878.22|34906.89|34906.89|34906.89|34906.89|34878.22|34878.22|0
1659959700000|2022-08-08 11:55:00|34905.09|34905.09|34909.39|34909.39|34930.87|34930.87|34905.09|34905.09|0
1659960000000|2022-08-08 12:00:00|34905.79|34905.79|34893.61|34893.61|34910.09|34910.09|34885.02|34885.02|0
1659960300000|2022-08-08 12:05:00|34885.02|34885.02|34868.53|34868.53|34885.02|34885.02|34859.94|34859.94|0
1659960600000|2022-08-08 12:10:00|34872.83|34872.83|34863.53|34863.53|34872.83|34872.83|34854.55|34854.55|0
1659960900000|2022-08-08 12:15:00|34859.94|34859.94|34866.03|34866.03|34874.63|34874.63|34859.94|34859.94|0
1659961200000|2022-08-08 12:20:00|34870.33|34870.33|34866.74|34866.74|34876.42|34876.42|34849.55|34849.55|0
1659961500000|2022-08-08 12:25:00|34870.33|34870.33|34880.72|34880.72|34880.72|34880.72|34852.05|34852.05|0
1659961800000|2022-08-08 12:30:00|34885.02|34885.02|34880.72|34880.72|34885.02|34885.02|34859.23|34859.23|0
1659962100000|2022-08-08 12:35:00|34885.02|34885.02|34862.44|34862.44|34887.52|34887.52|34862.44|34862.44|0
1659962400000|2022-08-08 12:40:00|34866.74|34866.74|34849.55|34849.55|34866.74|34866.74|34843.46|34843.46|0
1659962700000|2022-08-08 12:45:00|34862.44|34862.44|34845.25|34845.25|34862.44|34862.44|34845.25|34845.25|0
1659963000000|2022-08-08 12:50:00|34849.55|34849.55|34864.24|34864.24|34864.24|34864.24|34849.55|34849.55|0
1659963300000|2022-08-08 12:55:00|34859.94|34859.94|34891.81|34891.81|34891.81|34891.81|34853.85|34853.85|0
1659963600000|2022-08-08 13:00:00|34878.92|34878.92|34912.59|34912.59|34927.28|34927.28|34878.92|34878.92|0
1659963900000|2022-08-08 13:05:00|34916.89|34916.89|34916.89|34916.89|34925.48|34925.48|34904|34904|0
1659964200000|2022-08-08 13:10:00|34913.3|34913.3|34898.61|34898.61|34913.3|34913.3|34887.52|34887.52|0
1659964500000|2022-08-08 13:15:00|34894.31|34894.31|34888.22|34888.22|34894.31|34894.31|34879.63|34879.63|0
1659964800000|2022-08-08 13:20:00|34898.61|34898.61|34917.59|34917.59|34921.19|34921.19|34898.61|34898.61|0
1659965100000|2022-08-08 13:25:00|34909|34909|34879.63|34879.63|34909|34909|34879.63|34879.63|0
1659965400000|2022-08-08 13:30:00|34875.33|34875.33|34847.75|34847.75|34922.59|34922.59|34820.88|34820.88|0
1659965700000|2022-08-08 13:35:00|34839.16|34839.16|34824.47|34824.47|34860.64|34860.64|34797.6|34797.6|0
1659966000000|2022-08-08 13:40:00|34828.77|34828.77|34716.99|34716.99|34833.07|34833.07|34716.99|34716.99|0
1659966300000|2022-08-08 13:45:00|34708.39|34708.39|34685.12|34685.12|34708.39|34708.39|34674.02|34674.02|0
1659966600000|2022-08-08 13:50:00|34676.52|34676.52|34691.91|34691.91|34701.21|34701.21|34666.84|34666.84|0
1659966900000|2022-08-08 13:55:00|34696.21|34696.21|34701.6|34701.6|34714.49|34714.49|34691.91|34691.91|0
1659967200000|2022-08-08 14:00:00|34705.89|34705.89|34716.28|34716.28|34716.28|34716.28|34680.82|34680.82|0
1659967500000|2022-08-08 14:05:00|34720.58|34720.58|34730.97|34730.97|34735.27|34735.27|34720.58|34720.58|0
1659967800000|2022-08-08 14:10:00|34739.56|34739.56|34789.71|34789.71|34789.71|34789.71|34735.97|34735.97|0
1659968100000|2022-08-08 14:15:00|34794.01|34794.01|34809.4|34809.4|34811.2|34811.2|34794.01|34794.01|0
1659968400000|2022-08-08 14:20:00|34813.7|34813.7|34810.11|34810.11|34819.79|34819.79|34805.81|34805.81|0
1659968700000|2022-08-08 14:25:00|34814.4|34814.4|34843.78|34843.78|34843.78|34843.78|34810.11|34810.11|0
1659969000000|2022-08-08 14:30:00|34839.48|34839.48|34845.57|34845.57|34855.96|34855.96|34828.38|34828.38|0
1659969300000|2022-08-08 14:35:00|34849.87|34849.87|34856.67|34856.67|34856.67|34856.67|34834.48|34834.48|0
1659969600000|2022-08-08 14:40:00|34860.96|34860.96|34836.59|34836.59|34867.76|34867.76|34834.09|34834.09|0
1659969900000|2022-08-08 14:45:00|34834.8|34834.8|34827.29|34827.29|34838.39|34838.39|34819.41|34819.41|0
1659970200000|2022-08-08 14:50:00|34835.89|34835.89|34854.87|34854.87|34854.87|34854.87|34825.5|34825.5|0
1659970500000|2022-08-08 14:55:00|34859.17|34859.17|34834.09|34834.09|34859.17|34859.17|34834.09|34834.09|0
1659970800000|2022-08-08 15:00:00|34829.79|34829.79|34798.63|34798.63|34829.79|34829.79|34798.63|34798.63|0
1659971100000|2022-08-08 15:05:00|34796.83|34796.83|34804.72|34804.72|34811.52|34811.52|34773.55|34773.55|0
1659971400000|2022-08-08 15:10:00|34802.92|34802.92|34788.94|34788.94|34802.92|34802.92|34776.05|34776.05|0
1659971700000|2022-08-08 15:15:00|34790.74|34790.74|34787.15|34787.15|34795.03|34795.03|34782.14|34782.14|0
1659972000000|2022-08-08 15:20:00|34788.94|34788.94|34777.85|34777.85|34797.54|34797.54|34777.85|34777.85|0
1659972300000|2022-08-08 15:25:00|34773.55|34773.55|34788.24|34788.24|34788.24|34788.24|34735.58|34735.58|0
1660029300000|2022-08-09 07:15:00|34681.07|34681.07|34720.51|34720.51|34720.51|34720.51|34681.07|34681.07|0
1660029600000|2022-08-09 07:20:00|34716.22|34716.22|34744.88|34744.88|34757.77|34757.77|34716.22|34716.22|0
1660029900000|2022-08-09 07:25:00|34743.09|34743.09|34757.77|34757.77|34761.37|34761.37|34738.79|34738.79|0
1660030200000|2022-08-09 07:30:00|34749.18|34749.18|34758.86|34758.86|34762.07|34762.07|34749.18|34749.18|0
1660030500000|2022-08-09 07:35:00|34777.85|34777.85|34812.93|34812.93|34815.81|34815.81|34777.85|34777.85|0
1660030800000|2022-08-09 07:40:00|34821.52|34821.52|34854.48|34854.48|34860.58|34860.58|34821.52|34821.52|0
1660031100000|2022-08-09 07:45:00|34870.97|34870.97|34866.67|34866.67|34879.56|34879.56|34866.67|34866.67|0
1660031400000|2022-08-09 07:50:00|34875.26|34875.26|34864.87|34864.87|34883.15|34883.15|34862.37|34862.37|0
1660031700000|2022-08-09 07:55:00|34869.17|34869.17|34886.36|34886.36|34886.36|34886.36|34869.17|34869.17|0
1660032000000|2022-08-09 08:00:00|34890.65|34890.65|34886.36|34886.36|34890.65|34890.65|34882.06|34882.06|0
1660032300000|2022-08-09 08:05:00|34894.95|34894.95|34844.09|34844.09|34899.25|34899.25|34844.09|34844.09|0
1660032600000|2022-08-09 08:10:00|34835.5|34835.5|34842.3|34842.3|34842.3|34842.3|34830.11|34830.11|0
1660032900000|2022-08-09 08:15:00|34820.81|34820.81|34896.04|34896.04|34896.04|34896.04|34820.81|34820.81|0
1660033200000|2022-08-09 08:20:00|34900.34|34900.34|34870.26|34870.26|34913.23|34913.23|34870.26|34870.26|0
1660033500000|2022-08-09 08:25:00|34866.67|34866.67|34828.7|34828.7|34866.67|34866.67|34828.7|34828.7|0
1660033800000|2022-08-09 08:30:00|34815.81|34815.81|34818.31|34818.31|34818.31|34818.31|34796.83|34796.83|0
1660034100000|2022-08-09 08:35:00|34814.02|34814.02|34809.72|34809.72|34814.02|34814.02|34809.72|34809.72|0
1660034400000|2022-08-09 08:40:00|34801.13|34801.13|34810.81|34810.81|34810.81|34810.81|34787.53|34787.53|0
1660034700000|2022-08-09 08:45:00|34806.51|34806.51|34809.02|34809.02|34819.41|34819.41|34806.51|34806.51|0
1660035000000|2022-08-09 08:50:00|34810.81|34810.81|34821.91|34821.91|34834.09|34834.09|34810.81|34810.81|0
1660035300000|2022-08-09 08:55:00|34823.7|34823.7|34887.45|34887.45|34887.45|34887.45|34823.7|34823.7|0
1660035600000|2022-08-09 09:00:00|34886.74|34886.74|34884.95|34884.95|34886.74|34886.74|34884.95|34884.95|0
1660035900000|2022-08-09 09:05:00|34886.74|34886.74|34910.02|34910.02|34910.02|34910.02|34886.74|34886.74|0
1660036200000|2022-08-09 09:10:00|34889.24|34889.24|34897.84|34897.84|34897.84|34897.84|34884.95|34884.95|0
1660036500000|2022-08-09 09:15:00|34906.43|34906.43|34902.13|34902.13|34906.43|34906.43|34897.84|34897.84|0
1660036800000|2022-08-09 09:20:00|34897.84|34897.84|34896.04|34896.04|34897.84|34897.84|34889.24|34889.24|0
1660037100000|2022-08-09 09:25:00|34883.15|34883.15|34891.74|34891.74|34895.34|34895.34|34874.56|34874.56|0
1660037400000|2022-08-09 09:30:00|34887.45|34887.45|34896.75|34896.75|34898.54|34898.54|34879.56|34879.56|0
1660037700000|2022-08-09 09:35:00|34901.04|34901.04|34894.25|34894.25|34901.04|34901.04|34892.45|34892.45|0
1660038000000|2022-08-09 09:40:00|34889.95|34889.95|34883.86|34883.86|34889.95|34889.95|34870.97|34870.97|0
1660038600000|2022-08-09 09:50:00|34862.37|34862.37|34862.37|34862.37|34862.37|34862.37|34862.37|34862.37|0
1660038900000|2022-08-09 09:55:00|34858.08|34858.08|34866.67|34866.67|34870.97|34870.97|34858.08|34858.08|0
1660039200000|2022-08-09 10:00:00|34853.78|34853.78|34854.87|34854.87|34859.17|34859.17|34846.28|34846.28|0
1660039500000|2022-08-09 10:05:00|34850.57|34850.57|34840.18|34840.18|34850.57|34850.57|34840.18|34840.18|0
1660039800000|2022-08-09 10:10:00|34841.98|34841.98|34872.06|34872.06|34872.06|34872.06|34841.98|34841.98|0
1660040100000|2022-08-09 10:15:00|34876.35|34876.35|34879.95|34879.95|34888.54|34888.54|34872.06|34872.06|0
1660040400000|2022-08-09 10:20:00|34888.54|34888.54|34955.88|34955.88|34955.88|34955.88|34886.74|34886.74|0
1660040700000|2022-08-09 10:25:00|34964.47|34964.47|35018.92|35018.92|35023.22|35023.22|34964.47|34964.47|0
1660041000000|2022-08-09 10:30:00|35006.03|35006.03|35023.22|35023.22|35023.22|35023.22|34985.25|34985.25|0
1660041300000|2022-08-09 10:35:00|35021.42|35021.42|34989.55|34989.55|35021.42|35021.42|34989.55|34989.55|0
1660041600000|2022-08-09 10:40:00|34984.16|34984.16|34998.84|34998.84|35003.14|35003.14|34984.16|34984.16|0
1660041900000|2022-08-09 10:45:00|34997.05|34997.05|34997.05|34997.05|35009.94|35009.94|34992.75|34992.75|0
1660042200000|2022-08-09 10:50:00|34988.46|34988.46|34985.95|34985.95|34998.84|34998.84|34985.95|34985.95|0
1660042500000|2022-08-09 10:55:00|34981.66|34981.66|35016.03|35016.03|35016.03|35016.03|34981.66|34981.66|0
1660042800000|2022-08-09 11:00:00|35024.63|35024.63|35024.63|35024.63|35024.63|35024.63|35011.74|35011.74|0
1660043100000|2022-08-09 11:05:00|35028.92|35028.92|35033.22|35033.22|35046.11|35046.11|35028.92|35028.92|0
1660043400000|2022-08-09 11:10:00|35029.63|35029.63|35012.44|35012.44|35029.63|35029.63|35012.44|35012.44|0
1660043700000|2022-08-09 11:15:00|35021.03|35021.03|35008.14|35008.14|35021.03|35021.03|35008.14|35008.14|0
1660044000000|2022-08-09 11:20:00|35009.94|35009.94|34999.55|34999.55|35014.24|35014.24|34999.55|34999.55|0
1660044300000|2022-08-09 11:25:00|34990.96|34990.96|34953.7|34953.7|34990.96|34990.96|34953.7|34953.7|0
1660044600000|2022-08-09 11:30:00|34949.4|34949.4|34961.58|34961.58|34961.58|34961.58|34940.8|34940.8|0
1660044900000|2022-08-09 11:35:00|34974.47|34974.47|34972.68|34972.68|34987.36|34987.36|34965.88|34965.88|0
1660045200000|2022-08-09 11:40:00|34976.27|34976.27|34968.38|34968.38|34976.97|34976.97|34968.38|34968.38|0
1660045500000|2022-08-09 11:45:00|34972.68|34972.68|34978.77|34978.77|34983.07|34983.07|34970.18|34970.18|0
1660045800000|2022-08-09 11:50:00|34980.57|34980.57|34997.05|34997.05|34997.05|34997.05|34980.57|34980.57|0
1660046100000|2022-08-09 11:55:00|34992.75|34992.75|34986.66|34986.66|34992.75|34992.75|34980.57|34980.57|0
1660046400000|2022-08-09 12:00:00|34982.36|34982.36|35024.63|35024.63|35028.92|35028.92|34982.36|34982.36|0
1660046700000|2022-08-09 12:05:00|35033.22|35033.22|35014.24|35014.24|35033.22|35033.22|35014.24|35014.24|0
1660047000000|2022-08-09 12:10:00|35022.83|35022.83|35039.31|35039.31|35039.31|35039.31|35018.53|35018.53|0
1660047300000|2022-08-09 12:15:00|35035.01|35035.01|34991.34|34991.34|35038.61|35038.61|34991.34|34991.34|0
1660047600000|2022-08-09 12:20:00|34995.64|34995.64|35002.44|35002.44|35012.83|35012.83|34995.64|34995.64|0
1660047900000|2022-08-09 12:25:00|34998.14|34998.14|34994.55|34994.55|35006.73|35006.73|34994.55|34994.55|0
1660048200000|2022-08-09 12:30:00|34998.14|34998.14|35012.12|35012.12|35012.12|35012.12|34998.14|34998.14|0
1660048500000|2022-08-09 12:35:00|35007.82|35007.82|35046.18|35046.18|35054.07|35054.07|35007.82|35007.82|0
1660048800000|2022-08-09 12:40:00|35047.97|35047.97|35045.47|35045.47|35052.27|35052.27|35039.38|35039.38|0
1660049100000|2022-08-09 12:45:00|35049.77|35049.77|35038.29|35038.29|35049.77|35049.77|35026.1|35026.1|0
1660049400000|2022-08-09 12:50:00|35042.58|35042.58|35037.2|35037.2|35042.58|35042.58|35026.81|35026.81|0
1660049700000|2022-08-09 12:55:00|35041.49|35041.49|35045.79|35045.79|35045.79|35045.79|35037.2|35037.2|0
1660050000000|2022-08-09 13:00:00|35050.09|35050.09|35024.31|35024.31|35061.18|35061.18|35022.51|35022.51|0
1660050300000|2022-08-09 13:05:00|35028.6|35028.6|35065.16|35065.16|35073.75|35073.75|35028.6|35028.6|0
1660050600000|2022-08-09 13:10:00|35071.25|35071.25|35060.16|35060.16|35071.25|35071.25|35056.57|35056.57|0
1660050900000|2022-08-09 13:15:00|35061.95|35061.95|35070.55|35070.55|35070.55|35070.55|35060.16|35060.16|0
1660051200000|2022-08-09 13:20:00|35066.25|35066.25|35082.73|35082.73|35082.73|35082.73|35064.45|35064.45|0
1660051500000|2022-08-09 13:25:00|35084.53|35084.53|35109.99|35109.99|35118.58|35118.58|35084.53|35084.53|0
1660051800000|2022-08-09 13:30:00|35105.69|35105.69|35089.92|35089.92|35144.36|35144.36|35070.23|35070.23|0
1660052100000|2022-08-09 13:35:00|35094.21|35094.21|35159.05|35159.05|35176.24|35176.24|35094.21|35094.21|0
1660052400000|2022-08-09 13:40:00|35150.46|35150.46|35085.62|35085.62|35154.75|35154.75|35078.82|35078.82|0
1660052700000|2022-08-09 13:45:00|35083.82|35083.82|35055.86|35055.86|35083.82|35083.82|35042.97|35042.97|0
1660053000000|2022-08-09 13:50:00|35054.07|35054.07|35051.56|35051.56|35060.16|35060.16|35028.29|35028.29|0
1660053300000|2022-08-09 13:55:00|35055.86|35055.86|35076.64|35076.64|35088.83|35088.83|35055.16|35055.16|0
1660053600000|2022-08-09 14:00:00|35080.94|35080.94|35080.23|35080.23|35086.32|35086.32|35055.16|35055.16|0
1660053900000|2022-08-09 14:05:00|35084.53|35084.53|35149.37|35149.37|35149.37|35149.37|35084.53|35084.53|0
1660054200000|2022-08-09 14:10:00|35153.66|35153.66|35152.96|35152.96|35157.96|35157.96|35129.68|35129.68|0
1660054500000|2022-08-09 14:15:00|35157.26|35157.26|35141.86|35141.86|35163.35|35163.35|35140.07|35140.07|0
1660054800000|2022-08-09 14:20:00|35140.07|35140.07|35140.07|35140.07|35154.75|35154.75|35140.07|35140.07|0
1660055100000|2022-08-09 14:25:00|35144.36|35144.36|35211.7|35211.7|35211.7|35211.7|35144.36|35144.36|0
1660055400000|2022-08-09 14:30:00|35207.41|35207.41|35149.37|35149.37|35207.41|35207.41|35149.37|35149.37|0
1660055700000|2022-08-09 14:35:00|35127.88|35127.88|35108.9|35108.9|35127.88|35127.88|35091.71|35091.71|0
1660056000000|2022-08-09 14:40:00|35104.6|35104.6|35104.6|35104.6|35144.36|35144.36|35104.6|35104.6|0
1660056300000|2022-08-09 14:45:00|35106.4|35106.4|35161.55|35161.55|35167.64|35167.64|35106.4|35106.4|0
1660056600000|2022-08-09 14:50:00|35159.76|35159.76|35183.04|35183.04|35183.04|35183.04|35140.77|35140.77|0
1660056900000|2022-08-09 14:55:00|35179.44|35179.44|35164.05|35164.05|35180.53|35180.53|35159.76|35159.76|0
1660057200000|2022-08-09 15:00:00|35172.65|35172.65|35221|35221|35221|35221|35172.65|35172.65|0
1660057500000|2022-08-09 15:05:00|35222.8|35222.8|35224.59|35224.59|35243.58|35243.58|35222.8|35222.8|0
1660057800000|2022-08-09 15:10:00|35222.8|35222.8|35193.42|35193.42|35233.19|35233.19|35193.42|35193.42|0
1660058100000|2022-08-09 15:15:00|35197.72|35197.72|35171.94|35171.94|35214.2|35214.2|35171.94|35171.94|0
1660058400000|2022-08-09 15:20:00|35176.24|35176.24|35170.15|35170.15|35180.53|35180.53|35157.26|35157.26|0
1660058700000|2022-08-09 15:25:00|35174.44|35174.44|35169.44|35169.44|35178.03|35178.03|35152.96|35152.96|0
1660115700000|2022-08-10 07:15:00|35188.88|35188.88|35288.48|35288.48|35292.77|35292.77|35188.88|35188.88|0
1660116000000|2022-08-10 07:20:00|35275.59|35275.59|35346.9|35346.9|35351.9|35351.9|35275.59|35275.59|0
1660116300000|2022-08-10 07:25:00|35359.41|35359.41|35291.36|35291.36|35359.41|35359.41|35282.77|35282.77|0
1660116600000|2022-08-10 07:30:00|35282.77|35282.77|35222.93|35222.93|35282.77|35282.77|35221.52|35221.52|0
1660116900000|2022-08-10 07:35:00|35210.04|35210.04|35187.47|35187.47|35222.93|35222.93|35187.47|35187.47|0
1660117200000|2022-08-10 07:40:00|35197.86|35197.86|35191.06|35191.06|35214.34|35214.34|35189.26|35189.26|0
1660117500000|2022-08-10 07:45:00|35182.47|35182.47|35197.54|35197.54|35209.72|35209.72|35182.47|35182.47|0
1660117800000|2022-08-10 07:50:00|35193.95|35193.95|35181.76|35181.76|35193.95|35193.95|35166.37|35166.37|0
1660118100000|2022-08-10 07:55:00|35177.46|35177.46|35110.45|35110.45|35177.46|35177.46|35110.45|35110.45|0
1660118400000|2022-08-10 08:00:00|35108.65|35108.65|35125.13|35125.13|35125.13|35125.13|35095.76|35095.76|0
1660118700000|2022-08-10 08:05:00|35159.51|35159.51|35142.32|35142.32|35159.51|35159.51|35138.02|35138.02|0
1660119000000|2022-08-10 08:10:00|35149.5|35149.5|35120.83|35120.83|35153.8|35153.8|35120.83|35120.83|0
1660119300000|2022-08-10 08:15:00|35116.54|35116.54|35121.93|35121.93|35123.72|35123.72|35091.85|35091.85|0
1660119600000|2022-08-10 08:20:00|35126.22|35126.22|35132.7|35132.7|35136.29|35136.29|35109.04|35109.04|0
1660119900000|2022-08-10 08:25:00|35124.11|35124.11|35092.23|35092.23|35132.7|35132.7|35090.44|35090.44|0
1660120200000|2022-08-10 08:30:00|35094.03|35094.03|35099.03|35099.03|35099.03|35099.03|35081.85|35081.85|0
1660120500000|2022-08-10 08:35:00|35097.24|35097.24|35075.75|35075.75|35097.24|35097.24|35075.75|35075.75|0
1660120800000|2022-08-10 08:40:00|35067.16|35067.16|35044.58|35044.58|35067.16|35067.16|35031.69|35031.69|0
1660121100000|2022-08-10 08:45:00|35048.88|35048.88|35075.75|35075.75|35075.75|35075.75|35044.58|35044.58|0
1660121400000|2022-08-10 08:50:00|35071.46|35071.46|35080.05|35080.05|35084.35|35084.35|35052.47|35052.47|0
1660121700000|2022-08-10 08:55:00|35092.94|35092.94|35129.11|35129.11|35129.11|35129.11|35092.94|35092.94|0
1660122000000|2022-08-10 09:00:00|35130.91|35130.91|35166.76|35166.76|35166.76|35166.76|35130.91|35130.91|0
1660122300000|2022-08-10 09:05:00|35158.16|35158.16|35134.88|35134.88|35158.16|35158.16|35119.11|35119.11|0
1660122600000|2022-08-10 09:10:00|35136.68|35136.68|35153.87|35153.87|35171.44|35171.44|35136.68|35136.68|0
1660122900000|2022-08-10 09:15:00|35158.16|35158.16|35126.61|35126.61|35158.16|35158.16|35076.14|35076.14|0
1660123200000|2022-08-10 09:20:00|35122.31|35122.31|35075.75|35075.75|35122.31|35122.31|35075.75|35075.75|0
1660123500000|2022-08-10 09:25:00|35073.96|35073.96|35048.18|35048.18|35073.96|35073.96|35024.9|35024.9|0
1660123800000|2022-08-10 09:30:00|35044.58|35044.58|35072.55|35072.55|35085.44|35085.44|35040.29|35040.29|0
1660124100000|2022-08-10 09:35:00|35063.95|35063.95|35056.77|35056.77|35068.25|35068.25|35051.06|35051.06|0
1660124400000|2022-08-10 09:40:00|35051.38|35051.38|35079.34|35079.34|35079.34|35079.34|35029.9|35029.9|0
1660124700000|2022-08-10 09:45:00|35070.75|35070.75|35085.44|35085.44|35085.44|35085.44|35070.75|35070.75|0
1660125000000|2022-08-10 09:50:00|35081.14|35081.14|35082.94|35082.94|35085.44|35085.44|35055.36|35055.36|0
1660125300000|2022-08-10 09:55:00|35084.73|35084.73|35069.34|35069.34|35084.73|35084.73|35069.34|35069.34|0
1660125600000|2022-08-10 10:00:00|35073.64|35073.64|35054.66|35054.66|35073.64|35073.64|35046.06|35046.06|0
1660125900000|2022-08-10 10:05:00|35050.36|35050.36|35018.1|35018.1|35054.66|35054.66|35013.8|35013.8|0
1660126200000|2022-08-10 10:10:00|35022.4|35022.4|34998.03|34998.03|35026.69|35026.69|34998.03|34998.03|0
1660126500000|2022-08-10 10:15:00|35002.32|35002.32|35019.9|35019.9|35024.19|35024.19|34998.03|34998.03|0
1660126800000|2022-08-10 10:20:00|35007.01|35007.01|34970.84|34970.84|35007.01|35007.01|34966.54|34966.54|0
1660127100000|2022-08-10 10:25:00|34966.54|34966.54|35007.01|35007.01|35007.01|35007.01|34966.54|34966.54|0
1660127400000|2022-08-10 10:30:00|35015.6|35015.6|35030.28|35030.28|35034.58|35034.58|35015.6|35015.6|0
1660127700000|2022-08-10 10:35:00|35032.08|35032.08|35040.67|35040.67|35044.97|35044.97|35032.08|35032.08|0
1660128000000|2022-08-10 10:40:00|35036.38|35036.38|35025.99|35025.99|35036.38|35036.38|35025.99|35025.99|0
1660128300000|2022-08-10 10:45:00|35030.28|35030.28|35008.8|35008.8|35030.28|35030.28|35000.21|35000.21|0
1660128600000|2022-08-10 10:50:00|35013.1|35013.1|35042.47|35042.47|35042.47|35042.47|35007.01|35007.01|0
1660128900000|2022-08-10 10:55:00|35040.67|35040.67|35056.45|35056.45|35056.45|35056.45|35032.08|35032.08|0
1660129200000|2022-08-10 11:00:00|35065.04|35065.04|35069.34|35069.34|35073.64|35073.64|35056.45|35056.45|0
1660129500000|2022-08-10 11:05:00|35077.94|35077.94|35092.62|35092.62|35101.21|35101.21|35077.94|35077.94|0
1660129800000|2022-08-10 11:10:00|35089.03|35089.03|35090.83|35090.83|35101.21|35101.21|35089.03|35089.03|0
1660130100000|2022-08-10 11:15:00|35089.03|35089.03|35069.34|35069.34|35090.83|35090.83|35069.34|35069.34|0
1660130400000|2022-08-10 11:20:00|35073.64|35073.64|35069.34|35069.34|35086.53|35086.53|35069.34|35069.34|0
1660130700000|2022-08-10 11:25:00|35073.64|35073.64|35063.25|35063.25|35090.83|35090.83|35063.25|35063.25|0
1660131000000|2022-08-10 11:30:00|35067.55|35067.55|35095.83|35095.83|35095.83|35095.83|35065.75|35065.75|0
1660131300000|2022-08-10 11:35:00|35091.53|35091.53|35089.73|35089.73|35100.12|35100.12|35089.73|35089.73|0
1660131600000|2022-08-10 11:40:00|35085.44|35085.44|35091.53|35091.53|35095.83|35095.83|35076.84|35076.84|0
1660131900000|2022-08-10 11:45:00|35087.23|35087.23|35103.72|35103.72|35103.72|35103.72|35087.23|35087.23|0
1660132200000|2022-08-10 11:50:00|35095.12|35095.12|35103.72|35103.72|35128.79|35128.79|35095.12|35095.12|0
1660132500000|2022-08-10 11:55:00|35108.01|35108.01|35109.81|35109.81|35112.31|35112.31|35095.12|35095.12|0
1660132800000|2022-08-10 12:00:00|35118.4|35118.4|35105.51|35105.51|35118.4|35118.4|35103.72|35103.72|0
1660133100000|2022-08-10 12:05:00|35109.81|35109.81|35105.51|35105.51|35115.9|35115.9|35103.01|35103.01|0
1660133400000|2022-08-10 12:10:00|35101.21|35101.21|35105.51|35105.51|35114.11|35114.11|35101.21|35101.21|0
1660133700000|2022-08-10 12:15:00|35103.72|35103.72|35042.47|35042.47|35103.72|35103.72|35042.47|35042.47|0
1660134000000|2022-08-10 12:20:00|35038.88|35038.88|35055.36|35055.36|35055.36|35055.36|35030.28|35030.28|0
1660134300000|2022-08-10 12:25:00|35051.06|35051.06|35041.77|35041.77|35065.04|35065.04|35027.08|35027.08|0
1660134600000|2022-08-10 12:30:00|35026.37|35026.37|34991.23|34991.23|35112.7|35112.7|34986.93|34986.93|0
1660134900000|2022-08-10 12:35:00|34982.63|34982.63|34941.08|34941.08|34986.23|34986.23|34879.83|34879.83|0
1660135200000|2022-08-10 12:40:00|34949.67|34949.67|34832.18|34832.18|34956.85|34956.85|34827.88|34827.88|0
1660135500000|2022-08-10 12:45:00|34836.48|34836.48|34824.29|34824.29|34890.93|34890.93|34809.61|34809.61|0
1660135800000|2022-08-10 12:50:00|34820|34820|34818.9|34818.9|34851.87|34851.87|34784.85|34784.85|0
1660136100000|2022-08-10 12:55:00|34801.72|34801.72|34891.63|34891.63|34891.63|34891.63|34801.72|34801.72|0
1660136400000|2022-08-10 13:00:00|34887.33|34887.33|34851.87|34851.87|34913.11|34913.11|34847.57|34847.57|0
1660136700000|2022-08-10 13:05:00|34838.98|34838.98|34865.46|34865.46|34867.26|34867.26|34831.79|34831.79|0
1660137000000|2022-08-10 13:10:00|34867.26|34867.26|34856.87|34856.87|34880.15|34880.15|34832.5|34832.5|0
1660137300000|2022-08-10 13:15:00|34858.67|34858.67|34864.76|34864.76|34888.74|34888.74|34856.87|34856.87|0
1660137600000|2022-08-10 13:20:00|34869.06|34869.06|34918.12|34918.12|34919.91|34919.91|34869.06|34869.06|0
1660137900000|2022-08-10 13:25:00|34922.41|34922.41|34913.11|34913.11|34936.39|34936.39|34900.93|34900.93|0
1660138200000|2022-08-10 13:30:00|34911.32|34911.32|34834.3|34834.3|34919.21|34919.21|34815.31|34815.31|0
1660138500000|2022-08-10 13:35:00|34825.7|34825.7|34888.04|34888.04|34892.33|34892.33|34825.7|34825.7|0
1660138800000|2022-08-10 13:40:00|34900.93|34900.93|34960.38|34960.38|34964.67|34964.67|34897.34|34897.34|0
1660139100000|2022-08-10 13:45:00|34964.67|34964.67|34956.79|34956.79|35008.73|35008.73|34954.29|34954.29|0
1660139400000|2022-08-10 13:50:00|34939.6|34939.6|34928.5|34928.5|34952.49|34952.49|34918.82|34918.82|0
1660139700000|2022-08-10 13:55:00|34932.8|34932.8|34873.35|34873.35|34937.1|34937.1|34873.35|34873.35|0
1660140000000|2022-08-10 14:00:00|34877.65|34877.65|34888.04|34888.04|34899.13|34899.13|34852.57|34852.57|0
1660140300000|2022-08-10 14:05:00|34892.33|34892.33|34880.15|34880.15|34912.02|34912.02|34869.76|34869.76|0
1660140600000|2022-08-10 14:10:00|34875.85|34875.85|34902.72|34902.72|34915.61|34915.61|34862.96|34862.96|0
1660140900000|2022-08-10 14:15:00|34898.43|34898.43|34923.5|34923.5|34933.89|34933.89|34894.13|34894.13|0
1660141200000|2022-08-10 14:20:00|34919.21|34919.21|34939.67|34939.67|34940.37|34940.37|34910.61|34910.61|0
1660141500000|2022-08-10 14:25:00|34943.96|34943.96|34904.2|34904.2|34948.26|34948.26|34899.91|34899.91|0
1660141800000|2022-08-10 14:30:00|34908.5|34908.5|34900.61|34900.61|34917.8|34917.8|34898.81|34898.81|0
1660142100000|2022-08-10 14:35:00|34904.91|34904.91|34912.8|34912.8|34917.09|34917.09|34890.22|34890.22|0
1660142400000|2022-08-10 14:40:00|34908.5|34908.5|34901.7|34901.7|34933.57|34933.57|34897.4|34897.4|0
1660142700000|2022-08-10 14:45:00|34910.29|34910.29|34911|34911|34920.68|34920.68|34901.7|34901.7|0
1660143000000|2022-08-10 14:50:00|34909.2|34909.2|34909.2|34909.2|34909.2|34909.2|34888.42|34888.42|0
1660143300000|2022-08-10 14:55:00|34904.91|34904.91|34936.07|34936.07|34936.07|34936.07|34893.81|34893.81|0
1660143600000|2022-08-10 15:00:00|34940.37|34940.37|34937.87|34937.87|34948.26|34948.26|34929.28|34929.28|0
1660143900000|2022-08-10 15:05:00|34939.67|34939.67|34896.31|34896.31|34939.67|34939.67|34896.31|34896.31|0
1660144200000|2022-08-10 15:10:00|34898.11|34898.11|34908.5|34908.5|34908.5|34908.5|34887.72|34887.72|0
1660144500000|2022-08-10 15:15:00|34912.8|34912.8|34925.69|34925.69|34925.69|34925.69|34902.41|34902.41|0
1660144800000|2022-08-10 15:20:00|34917.09|34917.09|34974.04|34974.04|34974.04|34974.04|34917.09|34917.09|0
1660145100000|2022-08-10 15:25:00|34969.74|34969.74|34992.32|34992.32|35013.1|35013.1|34969.74|34969.74|0
1660202100000|2022-08-11 07:15:00|34864.05|34864.05|34946.08|34946.08|34946.08|34946.08|34829.29|34829.29|0
1660202400000|2022-08-11 07:20:00|34950.37|34950.37|34936.78|34936.78|34967.56|34967.56|34918.5|34918.5|0
1660202700000|2022-08-11 07:25:00|34932.48|34932.48|34941.08|34941.08|34941.08|34941.08|34898.11|34898.11|0
1660203000000|2022-08-11 07:30:00|34945.37|34945.37|34917.41|34917.41|34945.37|34945.37|34917.41|34917.41|0
1660203300000|2022-08-11 07:35:00|34926|34926|34866.87|34866.87|34926|34926|34836.8|34836.8|0
1660203600000|2022-08-11 07:40:00|34868.67|34868.67|34944.99|34944.99|34949.28|34949.28|34868.67|34868.67|0
1660203900000|2022-08-11 07:45:00|34936.39|34936.39|35042.4|35042.4|35042.4|35042.4|34936.39|34936.39|0
1660204200000|2022-08-11 07:50:00|35033.81|35033.81|35062.09|35062.09|35062.09|35062.09|35016.62|35016.62|0
1660204500000|2022-08-11 07:55:00|35049.2|35049.2|35065.68|35065.68|35065.68|35065.68|35040.61|35040.61|0
1660204800000|2022-08-11 08:00:00|35052.79|35052.79|35028.42|35028.42|35052.79|35052.79|35017.33|35017.33|0
1660205100000|2022-08-11 08:05:00|35032.72|35032.72|35067.09|35067.09|35088.58|35088.58|35032.72|35032.72|0
1660205400000|2022-08-11 08:10:00|35076.07|35076.07|35071.77|35071.77|35093.26|35093.26|35067.48|35067.48|0
1660205700000|2022-08-11 08:15:00|35073.57|35073.57|35078.25|35078.25|35094.74|35094.74|35071.77|35071.77|0
1660206000000|2022-08-11 08:20:00|35082.55|35082.55|35108.33|35108.33|35114.81|35114.81|35082.55|35082.55|0
1660206300000|2022-08-11 08:25:00|35104.03|35104.03|35079.66|35079.66|35112.63|35112.63|35075.37|35075.37|0
1660206600000|2022-08-11 08:30:00|35093.64|35093.64|35066.07|35066.07|35097.94|35097.94|35066.07|35066.07|0
1660206900000|2022-08-11 08:35:00|35069.66|35069.66|35087.23|35087.23|35095.83|35095.83|35069.66|35069.66|0
1660207200000|2022-08-11 08:40:00|35091.53|35091.53|35106.22|35106.22|35116.61|35116.61|35085.44|35085.44|0
1660207500000|2022-08-11 08:45:00|35101.92|35101.92|35099.03|35099.03|35120.9|35120.9|35099.03|35099.03|0
1660207800000|2022-08-11 08:50:00|35090.44|35090.44|35092.23|35092.23|35100.83|35100.83|35090.44|35090.44|0
1660208100000|2022-08-11 08:55:00|35088.64|35088.64|35080.75|35080.75|35107.63|35107.63|35072.16|35072.16|0
1660208400000|2022-08-11 09:00:00|35085.05|35085.05|35086.85|35086.85|35086.85|35086.85|35085.05|35085.05|0
1660208700000|2022-08-11 09:05:00|35091.14|35091.14|35080.75|35080.75|35105.83|35105.83|35080.75|35080.75|0
1660209000000|2022-08-11 09:10:00|35085.05|35085.05|35049.59|35049.59|35085.05|35085.05|35049.59|35049.59|0
1660209300000|2022-08-11 09:15:00|35051.38|35051.38|35051.38|35051.38|35057.47|35057.47|35051.38|35051.38|0
1660209600000|2022-08-11 09:20:00|35064.27|35064.27|35072.16|35072.16|35080.75|35080.75|35059.98|35059.98|0
1660209900000|2022-08-11 09:25:00|35067.86|35067.86|35065.36|35065.36|35086.14|35086.14|35055.68|35055.68|0
1660210200000|2022-08-11 09:30:00|35069.66|35069.66|35116.22|35116.22|35116.22|35116.22|35061.77|35061.77|0
1660210500000|2022-08-11 09:35:00|35124.81|35124.81|35130.91|35130.91|35137|35137|35122.31|35122.31|0
1660210800000|2022-08-11 09:40:00|35126.61|35126.61|35125.9|35125.9|35126.61|35126.61|35113.72|35113.72|0
1660211100000|2022-08-11 09:45:00|35130.2|35130.2|35127|35127|35144.89|35144.89|35119.81|35119.81|0
1660211400000|2022-08-11 09:50:00|35131.29|35131.29|35151.68|35151.68|35151.68|35151.68|35127.7|35127.7|0
1660211700000|2022-08-11 09:55:00|35147.39|35147.39|35097.24|35097.24|35160.28|35160.28|35097.24|35097.24|0
1660212000000|2022-08-11 10:00:00|35092.94|35092.94|35105.13|35105.13|35122.31|35122.31|35089.35|35089.35|0
1660212300000|2022-08-11 10:05:00|35106.92|35106.92|35130.2|35130.2|35138.79|35138.79|35106.92|35106.92|0
1660212600000|2022-08-11 10:10:00|35134.5|35134.5|35146.68|35146.68|35146.68|35146.68|35130.2|35130.2|0
1660212900000|2022-08-11 10:15:00|35133.79|35133.79|35108.72|35108.72|35133.79|35133.79|35104.42|35104.42|0
1660213200000|2022-08-11 10:20:00|35104.42|35104.42|35127.7|35127.7|35136.29|35136.29|35104.42|35104.42|0
1660213500000|2022-08-11 10:25:00|35119.11|35119.11|35110.51|35110.51|35119.11|35119.11|35094.03|35094.03|0
1660213800000|2022-08-11 10:30:00|35106.92|35106.92|35121.61|35121.61|35124.11|35124.11|35106.92|35106.92|0
1660214100000|2022-08-11 10:35:00|35125.9|35125.9|35091.53|35091.53|35125.9|35125.9|35091.53|35091.53|0
1660214400000|2022-08-11 10:40:00|35095.83|35095.83|35152.07|35152.07|35152.07|35152.07|35091.53|35091.53|0
1660214700000|2022-08-11 10:45:00|35164.96|35164.96|35187.54|35187.54|35191.83|35191.83|35164.96|35164.96|0
1660215000000|2022-08-11 10:50:00|35196.13|35196.13|35176.06|35176.06|35196.13|35196.13|35138.79|35138.79|0
1660215300000|2022-08-11 10:55:00|35171.76|35171.76|35174.26|35174.26|35190.74|35190.74|35169.96|35169.96|0
1660215600000|2022-08-11 11:00:00|35169.96|35169.96|35199.33|35199.33|35199.33|35199.33|35169.96|35169.96|0
1660215900000|2022-08-11 11:05:00|35202.93|35202.93|35201.13|35201.13|35215.82|35215.82|35196.83|35196.83|0
1660216200000|2022-08-11 11:10:00|35205.43|35205.43|35174.96|35174.96|35214.02|35214.02|35170.67|35170.67|0
1660216500000|2022-08-11 11:15:00|35181.06|35181.06|35166.37|35166.37|35198.24|35198.24|35166.37|35166.37|0
1660216800000|2022-08-11 11:20:00|35170.67|35170.67|35166.37|35166.37|35174.96|35174.96|35153.48|35153.48|0
1660217100000|2022-08-11 11:25:00|35169.96|35169.96|35184.65|35184.65|35184.65|35184.65|35169.96|35169.96|0
1660217400000|2022-08-11 11:30:00|35171.76|35171.76|35171.76|35171.76|35171.76|35171.76|35171.76|35171.76|0
1660217700000|2022-08-11 11:35:00|35176.06|35176.06|35183.94|35183.94|35184.65|35184.65|35158.87|35158.87|0
1660218000000|2022-08-11 11:40:00|35179.65|35179.65|35223|35223|35223|35223|35171.05|35171.05|0
1660218300000|2022-08-11 11:45:00|35227.3|35227.3|35226.21|35226.21|35244.48|35244.48|35221.91|35221.91|0
1660218600000|2022-08-11 11:50:00|35228|35228|35219.41|35219.41|35240.89|35240.89|35219.41|35219.41|0
1660218900000|2022-08-11 11:55:00|35215.11|35215.11|35233.39|35233.39|35233.39|35233.39|35204.72|35204.72|0
1660219200000|2022-08-11 12:00:00|35237.69|35237.69|35221.2|35221.2|35237.69|35237.69|35210.82|35210.82|0
1660219500000|2022-08-11 12:05:00|35219.41|35219.41|35227.3|35227.3|35231.59|35231.59|35212.61|35212.61|0
1660219800000|2022-08-11 12:10:00|35240.19|35240.19|35234.1|35234.1|35244.48|35244.48|35221.91|35221.91|0
1660220100000|2022-08-11 12:15:00|35237.69|35237.69|35235.19|35235.19|35239.48|35239.48|35220.5|35220.5|0
1660220400000|2022-08-11 12:20:00|35230.89|35230.89|35242.37|35242.37|35242.37|35242.37|35213.7|35213.7|0
1660220700000|2022-08-11 12:25:00|35240.57|35240.57|35255.26|35255.26|35258.85|35258.85|35240.57|35240.57|0
1660221000000|2022-08-11 12:30:00|35259.56|35259.56|35187.92|35187.92|35267.45|35267.45|35181.83|35181.83|0
1660221300000|2022-08-11 12:35:00|35183.63|35183.63|35173.24|35173.24|35198.31|35198.31|35142.07|35142.07|0
1660221600000|2022-08-11 12:40:00|35168.94|35168.94|35166.44|35166.44|35187.92|35187.92|35166.44|35166.44|0
1660221900000|2022-08-11 12:45:00|35175.03|35175.03|35130.97|35130.97|35175.03|35175.03|35130.97|35130.97|0
1660222200000|2022-08-11 12:50:00|35127.38|35127.38|35118.79|35118.79|35129.18|35129.18|35118.79|35118.79|0
1660222500000|2022-08-11 12:55:00|35123.08|35123.08|35179.33|35179.33|35179.33|35179.33|35118.79|35118.79|0
1660222800000|2022-08-11 13:00:00|35181.12|35181.12|35198.31|35198.31|35202.61|35202.61|35181.12|35181.12|0
1660223100000|2022-08-11 13:05:00|35202.61|35202.61|35213|35213|35226.98|35226.98|35198.31|35198.31|0
1660223400000|2022-08-11 13:10:00|35214.79|35214.79|35260.65|35260.65|35260.65|35260.65|35214.79|35214.79|0
1660223700000|2022-08-11 13:15:00|35277.84|35277.84|35303.62|35303.62|35314.71|35314.71|35276.04|35276.04|0
1660224000000|2022-08-11 13:20:00|35305.41|35305.41|35283.93|35283.93|35310.8|35310.8|35262.44|35262.44|0
1660224300000|2022-08-11 13:25:00|35275.33|35275.33|35256.35|35256.35|35275.33|35275.33|35256.35|35256.35|0
1660224600000|2022-08-11 13:30:00|35252.05|35252.05|35280.34|35280.34|35284.63|35284.63|35201.9|35201.9|0
1660224900000|2022-08-11 13:35:00|35276.04|35276.04|35247.37|35247.37|35284.63|35284.63|35218|35218|0
1660225200000|2022-08-11 13:40:00|35234.48|35234.48|35200.81|35200.81|35240.57|35240.57|35164.64|35164.64|0
1660225500000|2022-08-11 13:45:00|35209.41|35209.41|35167.14|35167.14|35209.41|35209.41|35145.66|35145.66|0
1660225800000|2022-08-11 13:50:00|35170.74|35170.74|35192.92|35192.92|35201.52|35201.52|35146.36|35146.36|0
1660226100000|2022-08-11 13:55:00|35191.13|35191.13|35205.11|35205.11|35210.11|35210.11|35187.92|35187.92|0
1660226400000|2022-08-11 14:00:00|35203.31|35203.31|35186.83|35186.83|35203.31|35203.31|35182.53|35182.53|0
1660226700000|2022-08-11 14:05:00|35183.24|35183.24|35185.04|35185.04|35186.83|35186.83|35159.96|35159.96|0
1660227000000|2022-08-11 14:10:00|35189.33|35189.33|35175.35|35175.35|35189.33|35189.33|35160.66|35160.66|0
1660227300000|2022-08-11 14:15:00|35177.15|35177.15|35205.43|35205.43|35211.52|35211.52|35177.15|35177.15|0
1660227600000|2022-08-11 14:20:00|35214.02|35214.02|35217.61|35217.61|35232.3|35232.3|35210.82|35210.82|0
1660227900000|2022-08-11 14:25:00|35221.91|35221.91|35238.39|35238.39|35238.39|35238.39|35200.43|35200.43|0
1660228200000|2022-08-11 14:30:00|35240.19|35240.19|35254.87|35254.87|35255.58|35255.58|35232.3|35232.3|0
1660228500000|2022-08-11 14:35:00|35259.17|35259.17|35253.08|35253.08|35267.76|35267.76|35248.78|35248.78|0
1660228800000|2022-08-11 14:40:00|35257.37|35257.37|35284.95|35284.95|35288.54|35288.54|35257.37|35257.37|0
1660229100000|2022-08-11 14:45:00|35286.75|35286.75|35284.25|35284.25|35286.75|35286.75|35267.06|35267.06|0
1660229400000|2022-08-11 14:50:00|35288.54|35288.54|35280.65|35280.65|35292.84|35292.84|35273.86|35273.86|0
1660229700000|2022-08-11 14:55:00|35276.36|35276.36|35234.8|35234.8|35276.36|35276.36|35205.43|35205.43|0
1660230000000|2022-08-11 15:00:00|35226.21|35226.21|35215.82|35215.82|35239.1|35239.1|35207.22|35207.22|0
1660230300000|2022-08-11 15:05:00|35220.11|35220.11|35283.16|35283.16|35283.16|35283.16|35220.11|35220.11|0
1660230600000|2022-08-11 15:10:00|35274.56|35274.56|35291.04|35291.04|35308.23|35308.23|35274.56|35274.56|0
1660230900000|2022-08-11 15:15:00|35295.34|35295.34|35312.91|35312.91|35325.8|35325.8|35295.34|35295.34|0
1660231200000|2022-08-11 15:20:00|35314.71|35314.71|35344.08|35344.08|35348.38|35348.38|35308.62|35308.62|0
1660231500000|2022-08-11 15:25:00|35339.79|35339.79|35346.58|35346.58|35355.18|35355.18|35329.4|35329.4|0
1660288500000|2022-08-12 07:15:00|35485.87|35485.87|35284.25|35284.25|35485.87|35485.87|35284.25|35284.25|0
1660288800000|2022-08-12 07:20:00|35275.65|35275.65|35277.77|35277.77|35277.77|35277.77|35202.93|35202.93|0
1660289100000|2022-08-12 07:25:00|35282.06|35282.06|35320.42|35320.42|35320.42|35320.42|35282.06|35282.06|0
1660289400000|2022-08-12 07:30:00|35318.62|35318.62|35261.67|35261.67|35318.62|35318.62|35218.32|35218.32|0
1660289700000|2022-08-12 07:35:00|35270.27|35270.27|35281.04|35281.04|35293.54|35293.54|35261.67|35261.67|0
1660290000000|2022-08-12 07:40:00|35306.82|35306.82|35294.64|35294.64|35306.82|35306.82|35273.15|35273.15|0
1660290300000|2022-08-12 07:45:00|35290.34|35290.34|35366.98|35366.98|35366.98|35366.98|35268.86|35268.86|0
1660290600000|2022-08-12 07:50:00|35371.27|35371.27|35360.88|35360.88|35371.27|35371.27|35307.53|35307.53|0
1660290900000|2022-08-12 07:55:00|35356.59|35356.59|35351.2|35351.2|35365.88|35365.88|35351.2|35351.2|0
1660291200000|2022-08-12 08:00:00|35352.99|35352.99|35365.18|35365.18|35383.07|35383.07|35352.29|35352.29|0
1660291500000|2022-08-12 08:05:00|35360.88|35360.88|35382.37|35382.37|35382.37|35382.37|35360.88|35360.88|0
1660291800000|2022-08-12 08:10:00|35378.07|35378.07|35379.87|35379.87|35397.05|35397.05|35347.99|35347.99|0
1660292100000|2022-08-12 08:15:00|35366.98|35366.98|35379.87|35379.87|35390.26|35390.26|35366.98|35366.98|0
1660292400000|2022-08-12 08:20:00|35383.46|35383.46|35405.65|35405.65|35428.22|35428.22|35383.46|35383.46|0
1660292700000|2022-08-12 08:25:00|35418.54|35418.54|35418.54|35418.54|35440.02|35440.02|35418.54|35418.54|0
1660293000000|2022-08-12 08:30:00|35422.83|35422.83|35401.35|35401.35|35427.13|35427.13|35379.87|35379.87|0
1660293300000|2022-08-12 08:35:00|35399.55|35399.55|35430.72|35430.72|35430.72|35430.72|35376.27|35376.27|0
1660293600000|2022-08-12 08:40:00|35436.11|35436.11|35434.31|35434.31|35438.61|35438.61|35423.92|35423.92|0
1660293900000|2022-08-12 08:45:00|35436.11|35436.11|35474.08|35474.08|35478.37|35478.37|35431.81|35431.81|0
1660294200000|2022-08-12 08:50:00|35470.48|35470.48|35505.24|35505.24|35509.54|35509.54|35442.91|35442.91|0
1660294500000|2022-08-12 08:55:00|35507.04|35507.04|35486.26|35486.26|35508.84|35508.84|35484.46|35484.46|0
1660294800000|2022-08-12 09:00:00|35488.06|35488.06|35488.76|35488.76|35496.65|35496.65|35465.48|35465.48|0
1660295100000|2022-08-12 09:05:00|35492.35|35492.35|35438.29|35438.29|35509.54|35509.54|35427.9|35427.9|0
1660295400000|2022-08-12 09:10:00|35446.89|35446.89|35515.31|35515.31|35520.32|35520.32|35446.89|35446.89|0
1660295700000|2022-08-12 09:15:00|35517.11|35517.11|35520|35520|35534.3|35534.3|35495.63|35495.63|0
1660296000000|2022-08-12 09:20:00|35507.11|35507.11|35513.2|35513.2|35513.2|35513.2|35483.83|35483.83|0
1660296300000|2022-08-12 09:25:00|35507.11|35507.11|35513.2|35513.2|35526.09|35526.09|35497.81|35497.81|0
1660296600000|2022-08-12 09:30:00|35530.39|35530.39|35532.18|35532.18|35536.48|35536.48|35519.29|35519.29|0
1660296900000|2022-08-12 09:35:00|35527.89|35527.89|35557.96|35557.96|35566.56|35566.56|35519.29|35519.29|0
1660297200000|2022-08-12 09:40:00|35562.26|35562.26|35545.07|35545.07|35562.26|35562.26|35540.78|35540.78|0
1660297500000|2022-08-12 09:45:00|35549.37|35549.37|35543.28|35543.28|35552.96|35552.96|35543.28|35543.28|0
1660297800000|2022-08-12 09:50:00|35551.87|35551.87|35564.06|35564.06|35576.95|35576.95|35543.28|35543.28|0
1660298100000|2022-08-12 09:55:00|35559.76|35559.76|35511.72|35511.72|35568.35|35568.35|35511.72|35511.72|0
1660298400000|2022-08-12 10:00:00|35517.11|35517.11|35530.39|35530.39|35555.78|35555.78|35517.11|35517.11|0
1660298700000|2022-08-12 10:05:00|35520|35520|35492.42|35492.42|35520|35520|35492.42|35492.42|0
1660299000000|2022-08-12 10:10:00|35488.12|35488.12|35447.66|35447.66|35488.12|35488.12|35441.57|35441.57|0
1660299300000|2022-08-12 10:15:00|35445.86|35445.86|35418.29|35418.29|35458.75|35458.75|35418.29|35418.29|0
1660299600000|2022-08-12 10:20:00|35413.99|35413.99|35443.36|35443.36|35462.34|35462.34|35410.4|35410.4|0
1660299900000|2022-08-12 10:25:00|35439.06|35439.06|35453.75|35453.75|35453.75|35453.75|35426.17|35426.17|0
1660300200000|2022-08-12 10:30:00|35451.95|35451.95|35466.64|35466.64|35466.64|35466.64|35439.77|35439.77|0
1660300500000|2022-08-12 10:35:00|35458.05|35458.05|35426.88|35426.88|35462.34|35462.34|35422.58|35422.58|0
1660300800000|2022-08-12 10:40:00|35432.97|35432.97|35464.14|35464.14|35470.94|35470.94|35430.47|35430.47|0
1660301100000|2022-08-12 10:45:00|35455.55|35455.55|35434.77|35434.77|35459.84|35459.84|35432.27|35432.27|0
1660301400000|2022-08-12 10:50:00|35431.18|35431.18|35447.66|35447.66|35447.66|35447.66|35425.08|35425.08|0
1660301700000|2022-08-12 10:55:00|35460.55|35460.55|35449.45|35449.45|35464.85|35464.85|35443.36|35443.36|0
1660302000000|2022-08-12 11:00:00|35440.86|35440.86|35443.36|35443.36|35469.14|35469.14|35427.97|35427.97|0
1660302300000|2022-08-12 11:05:00|35439.06|35439.06|35455.55|35455.55|35461.64|35461.64|35437.27|35437.27|0
1660302600000|2022-08-12 11:10:00|35451.95|35451.95|35472.73|35472.73|35472.73|35472.73|35445.16|35445.16|0
1660302900000|2022-08-12 11:15:00|35468.44|35468.44|35454.46|35454.46|35470.94|35470.94|35441.57|35441.57|0
1660303200000|2022-08-12 11:20:00|35456.25|35456.25|35458.05|35458.05|35483.12|35483.12|35449.45|35449.45|0
1660303500000|2022-08-12 11:25:00|35453.75|35453.75|35478.83|35478.83|35487.42|35487.42|35449.45|35449.45|0
1660303800000|2022-08-12 11:30:00|35474.53|35474.53|35527.18|35527.18|35527.18|35527.18|35472.73|35472.73|0
1660304100000|2022-08-12 11:35:00|35531.48|35531.48|35525.39|35525.39|35531.48|35531.48|35496.01|35496.01|0
1660304400000|2022-08-12 11:40:00|35521.09|35521.09|35545.07|35545.07|35545.07|35545.07|35501.72|35501.72|0
1660304700000|2022-08-12 11:45:00|35540.78|35540.78|35556.87|35556.87|35560.46|35560.46|35535.39|35535.39|0
1660305000000|2022-08-12 11:50:00|35552.58|35552.58|35579.45|35579.45|35579.45|35579.45|35550.08|35550.08|0
1660305300000|2022-08-12 11:55:00|35575.86|35575.86|35581.24|35581.24|35585.54|35585.54|35562.97|35562.97|0
1660305600000|2022-08-12 12:00:00|35585.54|35585.54|35570.85|35570.85|35589.84|35589.84|35570.85|35570.85|0
1660305900000|2022-08-12 12:05:00|35577.65|35577.65|35570.15|35570.15|35594.13|35594.13|35558.67|35558.67|0
1660306200000|2022-08-12 12:10:00|35566.56|35566.56|35562.97|35562.97|35569.06|35569.06|35545.78|35545.78|0
1660306500000|2022-08-12 12:15:00|35571.56|35571.56|35575.86|35575.86|35575.86|35575.86|35562.97|35562.97|0
1660306800000|2022-08-12 12:20:00|35571.56|35571.56|35584.45|35584.45|35588.04|35588.04|35559.37|35559.37|0
1660307100000|2022-08-12 12:25:00|35588.75|35588.75|35586.24|35586.24|35593.04|35593.04|35580.15|35580.15|0
1660307400000|2022-08-12 12:30:00|35581.95|35581.95|35576.95|35576.95|35586.24|35586.24|35565.47|35565.47|0
1660307700000|2022-08-12 12:35:00|35575.15|35575.15|35530.39|35530.39|35575.15|35575.15|35530.39|35530.39|0
1660308000000|2022-08-12 12:40:00|35534.68|35534.68|35478.83|35478.83|35534.68|35534.68|35477.03|35477.03|0
1660308300000|2022-08-12 12:45:00|35487.42|35487.42|35504.61|35504.61|35525.39|35525.39|35487.42|35487.42|0
1660308600000|2022-08-12 12:50:00|35508.9|35508.9|35515|35515|35515|35515|35492.42|35492.42|0
1660308900000|2022-08-12 12:55:00|35519.29|35519.29|35523.59|35523.59|35532.18|35532.18|35515|35515|0
1660309200000|2022-08-12 13:00:00|35532.18|35532.18|35508.9|35508.9|35532.18|35532.18|35504.61|35504.61|0
1660309500000|2022-08-12 13:05:00|35502.81|35502.81|35517.5|35517.5|35536.48|35536.48|35485.62|35485.62|0
1660309800000|2022-08-12 13:10:00|35515.7|35515.7|35533.27|35533.27|35539.37|35539.37|35514.29|35514.29|0
1660310100000|2022-08-12 13:15:00|35524.68|35524.68|35473.82|35473.82|35524.68|35524.68|35465.23|35465.23|0
1660310400000|2022-08-12 13:20:00|35478.12|35478.12|35417.19|35417.19|35478.12|35478.12|35417.19|35417.19|0
1660310700000|2022-08-12 13:25:00|35412.9|35412.9|35440.47|35440.47|35444.77|35444.77|35404.3|35404.3|0
1660311000000|2022-08-12 13:30:00|35457.66|35457.66|35473.44|35473.44|35492.04|35492.04|35412.9|35412.9|0
1660311300000|2022-08-12 13:35:00|35486.33|35486.33|35498.51|35498.51|35512.11|35512.11|35468.44|35468.44|0
1660311600000|2022-08-12 13:40:00|35502.81|35502.81|35421.49|35421.49|35502.81|35502.81|35412.9|35412.9|0
1660311900000|2022-08-12 13:45:00|35412.9|35412.9|35417.9|35417.9|35428.29|35428.29|35395.71|35395.71|0
1660312200000|2022-08-12 13:50:00|35419.7|35419.7|35369.86|35369.86|35446.57|35446.57|35368.07|35368.07|0
1660312500000|2022-08-12 13:55:00|35374.16|35374.16|35355.49|35355.49|35376.27|35376.27|35325.42|35325.42|0
1660312800000|2022-08-12 14:00:00|35338.31|35338.31|35386.66|35386.66|35408.15|35408.15|35321.83|35321.83|0
1660313100000|2022-08-12 14:05:00|35388.46|35388.46|35356.9|35356.9|35407.06|35407.06|35348.31|35348.31|0
1660313400000|2022-08-12 14:10:00|35352.61|35352.61|35347.22|35347.22|35387.69|35387.69|35342.22|35342.22|0
1660313700000|2022-08-12 14:15:00|35342.92|35342.92|35321.05|35321.05|35351.52|35351.52|35312.46|35312.46|0
1660314000000|2022-08-12 14:20:00|35325.35|35325.35|35287.38|35287.38|35325.35|35325.35|35266.61|35266.61|0
1660314300000|2022-08-12 14:25:00|35289.18|35289.18|35288.48|35288.48|35308.16|35308.16|35274.49|35274.49|0
1660314600000|2022-08-12 14:30:00|35292.77|35292.77|35264.49|35264.49|35292.77|35292.77|35251.6|35251.6|0
1660314900000|2022-08-12 14:35:00|35268.79|35268.79|35288.86|35288.86|35288.86|35288.86|35255.9|35255.9|0
1660315200000|2022-08-12 14:40:00|35284.56|35284.56|35302.84|35302.84|35315.73|35315.73|35284.56|35284.56|0
1660315500000|2022-08-12 14:45:00|35304.64|35304.64|35269.88|35269.88|35317.53|35317.53|35268.08|35268.08|0
1660315800000|2022-08-12 14:50:00|35278.47|35278.47|35246.6|35246.6|35278.47|35278.47|35242.3|35242.3|0
1660316100000|2022-08-12 14:55:00|35242.3|35242.3|35260.19|35260.19|35260.19|35260.19|35228.32|35228.32|0
1660316400000|2022-08-12 15:00:00|35264.49|35264.49|35246.21|35246.21|35288.48|35288.48|35235.82|35235.82|0
1660316700000|2022-08-12 15:05:00|35254.81|35254.81|35271.29|35271.29|35280.97|35280.97|35250.51|35250.51|0
1660317000000|2022-08-12 15:10:00|35266.99|35266.99|35313.55|35313.55|35323.94|35323.94|35266.99|35266.99|0
1660317300000|2022-08-12 15:15:00|35311.4|35311.4|35317.85|35317.85|35317.85|35317.85|35307.46|35307.46|0
1660317600000|2022-08-12 15:20:00|35319.64|35319.64|35305.34|35305.34|35331.83|35331.83|35299.96|35299.96|0
1660317900000|2022-08-12 15:25:00|35301.75|35301.75|35305.34|35305.34|35326.83|35326.83|35297.46|35297.46|0
1660547700000|2022-08-15 07:15:00|35531.73|35531.73|35536.03|35536.03|35552.51|35552.51|35531.73|35531.73|0
1660548000000|2022-08-15 07:20:00|35544.62|35544.62|35656.02|35656.02|35656.02|35656.02|35544.62|35544.62|0
1660548300000|2022-08-15 07:25:00|35668.91|35668.91|35605.16|35605.16|35720.15|35720.15|35605.16|35605.16|0
1660548600000|2022-08-15 07:30:00|35596.57|35596.57|35517.43|35517.43|35596.57|35596.57|35515.63|35515.63|0
1660548900000|2022-08-15 07:35:00|35513.13|35513.13|35515.63|35515.63|35517.43|35517.43|35508.84|35508.84|0
1660549200000|2022-08-15 07:40:00|35511.34|35511.34|35479.08|35479.08|35513.13|35513.13|35479.08|35479.08|0
1660549500000|2022-08-15 07:45:00|35483.37|35483.37|35354.79|35354.79|35483.37|35483.37|35354.79|35354.79|0
1660549800000|2022-08-15 07:50:00|35359.09|35359.09|35434.63|35434.63|35436.43|35436.43|35359.09|35359.09|0
1660550100000|2022-08-15 07:55:00|35451.11|35451.11|35438.54|35438.54|35451.82|35451.82|35408.47|35408.47|0
1660550400000|2022-08-15 08:00:00|35442.84|35442.84|35456.43|35456.43|35465.03|35465.03|35442.84|35442.84|0
1660550700000|2022-08-15 08:05:00|35465.03|35465.03|35468.62|35468.62|35485.81|35485.81|35465.03|35465.03|0
1660551000000|2022-08-15 08:10:00|35464.32|35464.32|35444.64|35444.64|35464.32|35464.32|35444.64|35444.64|0
1660551300000|2022-08-15 08:15:00|35448.93|35448.93|35465.73|35465.73|35465.73|35465.73|35444.25|35444.25|0
1660551600000|2022-08-15 08:20:00|35470.03|35470.03|35457.14|35457.14|35480.42|35480.42|35452.84|35452.84|0
1660551900000|2022-08-15 08:25:00|35461.44|35461.44|35475.42|35475.42|35475.42|35475.42|35461.44|35461.44|0
1660552200000|2022-08-15 08:30:00|35471.12|35471.12|35461.44|35461.44|35472.92|35472.92|35459.29|35459.29|0
1660552500000|2022-08-15 08:35:00|35459.29|35459.29|35490.49|35490.49|35490.49|35490.49|35455.7|35455.7|0
1660552800000|2022-08-15 08:40:00|35492.29|35492.29|35494.79|35494.79|35512.36|35512.36|35473.3|35473.3|0
1660553100000|2022-08-15 08:45:00|35499.08|35499.08|35473.3|35473.3|35499.08|35499.08|35473.3|35473.3|0
1660553400000|2022-08-15 08:50:00|35471.51|35471.51|35474.01|35474.01|35478.3|35478.3|35471.51|35471.51|0
1660553700000|2022-08-15 08:55:00|35478.3|35478.3|35479.4|35479.4|35483.69|35483.69|35469.71|35469.71|0
1660554000000|2022-08-15 09:00:00|35477.6|35477.6|35469.01|35469.01|35481.9|35481.9|35469.01|35469.01|0
1660554300000|2022-08-15 09:05:00|35473.3|35473.3|35448.61|35448.61|35473.3|35473.3|35448.61|35448.61|0
1660554600000|2022-08-15 09:10:00|35446.82|35446.82|35472.28|35472.28|35472.28|35472.28|35438.22|35438.22|0
1660554900000|2022-08-15 09:15:00|35493.76|35493.76|35494.47|35494.47|35507.36|35507.36|35486.23|35486.23|0
1660555200000|2022-08-15 09:20:00|35498.76|35498.76|35491.58|35491.58|35501.27|35501.27|35479.4|35479.4|0
1660555500000|2022-08-15 09:25:00|35489.78|35489.78|35487.99|35487.99|35500.88|35500.88|35483.69|35483.69|0
1660555800000|2022-08-15 09:30:00|35482.6|35482.6|35508.77|35508.77|35511.27|35511.27|35469.71|35469.71|0
1660556100000|2022-08-15 09:35:00|35505.18|35505.18|35506.59|35506.59|35506.59|35506.59|35482.6|35482.6|0
1660556400000|2022-08-15 09:40:00|35510.88|35510.88|35485.81|35485.81|35523.77|35523.77|35481.51|35481.51|0
1660556700000|2022-08-15 09:45:00|35477.21|35477.21|35464.32|35464.32|35477.21|35477.21|35464.32|35464.32|0
1660557000000|2022-08-15 09:50:00|35468.62|35468.62|35464.32|35464.32|35472.92|35472.92|35464.32|35464.32|0
1660557300000|2022-08-15 09:55:00|35472.92|35472.92|35477.21|35477.21|35490.1|35490.1|35468.62|35468.62|0
1660557600000|2022-08-15 10:00:00|35479.01|35479.01|35500.49|35500.49|35500.49|35500.49|35470.42|35470.42|0
1660557900000|2022-08-15 10:05:00|35496.2|35496.2|35499.79|35499.79|35502.29|35502.29|35483.31|35483.31|0
1660558200000|2022-08-15 10:10:00|35503.38|35503.38|35494.79|35494.79|35505.88|35505.88|35492.99|35492.99|0
1660558500000|2022-08-15 10:15:00|35503.38|35503.38|35503.38|35503.38|35507.68|35507.68|35494.79|35494.79|0
1660558800000|2022-08-15 10:20:00|35507.68|35507.68|35509.47|35509.47|35522.36|35522.36|35495.49|35495.49|0
1660559100000|2022-08-15 10:25:00|35518.07|35518.07|35530.96|35530.96|35530.96|35530.96|35518.07|35518.07|0
1660559400000|2022-08-15 10:30:00|35522.36|35522.36|35518.07|35518.07|35537.75|35537.75|35516.27|35516.27|0
1660559700000|2022-08-15 10:35:00|35526.66|35526.66|35500.88|35500.88|35530.96|35530.96|35499.08|35499.08|0
1660560000000|2022-08-15 10:40:00|35499.08|35499.08|35497.29|35497.29|35503.38|35503.38|35486.9|35486.9|0
1660560300000|2022-08-15 10:45:00|35499.08|35499.08|35524.16|35524.16|35524.16|35524.16|35499.08|35499.08|0
1660560600000|2022-08-15 10:50:00|35528.46|35528.46|35511.97|35511.97|35528.46|35528.46|35511.97|35511.97|0
1660560900000|2022-08-15 10:55:00|35520.57|35520.57|35505.88|35505.88|35533.46|35533.46|35505.88|35505.88|0
1660561200000|2022-08-15 11:00:00|35497.29|35497.29|35523.07|35523.07|35523.07|35523.07|35492.99|35492.99|0
1660561500000|2022-08-15 11:05:00|35518.77|35518.77|35510.18|35510.18|35518.77|35518.77|35510.18|35510.18|0
1660561800000|2022-08-15 11:10:00|35514.47|35514.47|35514.47|35514.47|35518.77|35518.77|35505.88|35505.88|0
1660562100000|2022-08-15 11:15:00|35523.07|35523.07|35539.55|35539.55|35552.44|35552.44|35510.18|35510.18|0
1660562400000|2022-08-15 11:20:00|35535.25|35535.25|35543.85|35543.85|35548.14|35548.14|35535.25|35535.25|0
1660562700000|2022-08-15 11:25:00|35548.14|35548.14|35542.05|35542.05|35556.74|35556.74|35542.05|35542.05|0
1660563000000|2022-08-15 11:30:00|35537.75|35537.75|35535.96|35535.96|35542.05|35542.05|35520.57|35520.57|0
1660563300000|2022-08-15 11:35:00|35544.55|35544.55|35542.05|35542.05|35548.85|35548.85|35540.25|35540.25|0
1660563600000|2022-08-15 11:40:00|35546.35|35546.35|35531.66|35531.66|35546.35|35546.35|35531.66|35531.66|0
1660563900000|2022-08-15 11:45:00|35533.46|35533.46|35518.77|35518.77|35533.46|35533.46|35510.18|35510.18|0
1660564200000|2022-08-15 11:50:00|35514.47|35514.47|35512.68|35512.68|35514.47|35514.47|35505.88|35505.88|0
1660564500000|2022-08-15 11:55:00|35510.88|35510.88|35499.4|35499.4|35510.88|35510.88|35490.81|35490.81|0
1660564800000|2022-08-15 12:00:00|35495.1|35495.1|35477.92|35477.92|35495.1|35495.1|35473.62|35473.62|0
1660565100000|2022-08-15 12:05:00|35473.62|35473.62|35469.32|35469.32|35473.62|35473.62|35463.23|35463.23|0
1660565400000|2022-08-15 12:10:00|35465.03|35465.03|35469.32|35469.32|35477.92|35477.92|35458.94|35458.94|0
1660565700000|2022-08-15 12:15:00|35465.03|35465.03|35480.81|35480.81|35485.1|35485.1|35458.94|35458.94|0
1660566000000|2022-08-15 12:20:00|35472.21|35472.21|35487.6|35487.6|35489.4|35489.4|35463.62|35463.62|0
1660566300000|2022-08-15 12:25:00|35491.19|35491.19|35492.99|35492.99|35510.18|35510.18|35488.69|35488.69|0
1660566600000|2022-08-15 12:30:00|35488.69|35488.69|35493.7|35493.7|35512.68|35512.68|35488.69|35488.69|0
1660566900000|2022-08-15 12:35:00|35490.1|35490.1|35494.4|35494.4|35502.99|35502.99|35464.32|35464.32|0
1660567200000|2022-08-15 12:40:00|35490.1|35490.1|35422.06|35422.06|35490.1|35490.1|35422.06|35422.06|0
1660567500000|2022-08-15 12:45:00|35413.47|35413.47|35417.76|35417.76|35417.76|35417.76|35391.98|35391.98|0
1660567800000|2022-08-15 12:50:00|35422.06|35422.06|35460.03|35460.03|35460.03|35460.03|35419.56|35419.56|0
1660568100000|2022-08-15 12:55:00|35464.32|35464.32|35477.21|35477.21|35477.21|35477.21|35460.03|35460.03|0
1660568400000|2022-08-15 13:00:00|35472.92|35472.92|35466.47|35466.47|35477.92|35477.92|35458.23|35458.23|0
1660568700000|2022-08-15 13:05:00|35472.92|35472.92|35509.09|35509.09|35509.09|35509.09|35472.92|35472.92|0
1660569000000|2022-08-15 13:10:00|35521.98|35521.98|35517.68|35517.68|35528.07|35528.07|35504.79|35504.79|0
1660569300000|2022-08-15 13:15:00|35515.88|35515.88|35523.77|35523.77|35525.57|35525.57|35487.6|35487.6|0
1660569600000|2022-08-15 13:20:00|35532.37|35532.37|35517.68|35517.68|35536.66|35536.66|35511.59|35511.59|0
1660569900000|2022-08-15 13:25:00|35509.09|35509.09|35470.42|35470.42|35509.09|35509.09|35460.03|35460.03|0
1660570200000|2022-08-15 13:30:00|35466.12|35466.12|35398.78|35398.78|35481.51|35481.51|35394.48|35394.48|0
1660570500000|2022-08-15 13:35:00|35394.48|35394.48|35466.82|35466.82|35466.82|35466.82|35390.19|35390.19|0
1660570800000|2022-08-15 13:40:00|35471.12|35471.12|35485.81|35485.81|35502.29|35502.29|35462.53|35462.53|0
1660571100000|2022-08-15 13:45:00|35498.7|35498.7|35515.18|35515.18|35542.76|35542.76|35498.7|35498.7|0
1660571400000|2022-08-15 13:50:00|35523.77|35523.77|35532.37|35532.37|35557.44|35557.44|35523.77|35523.77|0
1660571700000|2022-08-15 13:55:00|35528.07|35528.07|35559.94|35559.94|35577.13|35577.13|35519.48|35519.48|0
1660572000000|2022-08-15 14:00:00|35555.65|35555.65|35604.71|35604.71|35617.6|35617.6|35549.55|35549.55|0
1660572300000|2022-08-15 14:05:00|35606.5|35606.5|35621.19|35621.19|35629.78|35629.78|35589.31|35589.31|0
1660572600000|2022-08-15 14:10:00|35616.89|35616.89|35606.5|35606.5|35638.37|35638.37|35600.41|35600.41|0
1660572900000|2022-08-15 14:15:00|35602.2|35602.2|35572.83|35572.83|35606.5|35606.5|35567.83|35567.83|0
1660573200000|2022-08-15 14:20:00|35568.54|35568.54|35540.96|35540.96|35568.54|35568.54|35540.96|35540.96|0
1660573500000|2022-08-15 14:25:00|35549.55|35549.55|35550.26|35550.26|35558.15|35558.15|35524.48|35524.48|0
1660573800000|2022-08-15 14:30:00|35554.55|35554.55|35583.93|35583.93|35583.93|35583.93|35550.26|35550.26|0
1660574100000|2022-08-15 14:35:00|35588.22|35588.22|35591.82|35591.82|35594.32|35594.32|35568.54|35568.54|0
1660574400000|2022-08-15 14:40:00|35600.41|35600.41|35653.77|35653.77|35666.66|35666.66|35596.11|35596.11|0
1660574700000|2022-08-15 14:45:00|35645.17|35645.17|35666.66|35666.66|35672.75|35672.75|35640.88|35640.88|0
1660575000000|2022-08-15 14:50:00|35668.45|35668.45|35691.41|35691.41|35698.21|35698.21|35668.45|35668.45|0
1660575300000|2022-08-15 14:55:00|35687.12|35687.12|35689.62|35689.62|35691.41|35691.41|35678.52|35678.52|0
1660575600000|2022-08-15 15:00:00|35685.32|35685.32|35676.73|35676.73|35702.51|35702.51|35672.43|35672.43|0
1660575900000|2022-08-15 15:05:00|35663.84|35663.84|35752.34|35752.34|35752.34|35752.34|35646.65|35646.65|0
1660576200000|2022-08-15 15:10:00|35743.75|35743.75|35683.21|35683.21|35743.75|35743.75|35681.41|35681.41|0
1660576500000|2022-08-15 15:15:00|35678.91|35678.91|35640.94|35640.94|35681.41|35681.41|35640.94|35640.94|0
1660576800000|2022-08-15 15:20:00|35645.24|35645.24|35596.88|35596.88|35649.54|35649.54|35592.59|35592.59|0
1660577100000|2022-08-15 15:25:00|35605.48|35605.48|35644.54|35644.54|35648.83|35648.83|35602.98|35602.98|0
1660634100000|2022-08-16 07:15:00|35967.95|35967.95|35954.74|35954.74|35976.93|35976.93|35940.76|35940.76|0
1660634400000|2022-08-16 07:20:00|35950.44|35950.44|36032.47|36032.47|36032.47|36032.47|35922.87|35922.87|0
1660634700000|2022-08-16 07:25:00|36023.88|36023.88|35995.91|35995.91|36023.88|36023.88|35986.61|35986.61|0
1660635000000|2022-08-16 07:30:00|35994.12|35994.12|35905.29|35905.29|35998.41|35998.41|35901|35901|0
1660635300000|2022-08-16 07:35:00|35888.11|35888.11|35945.44|35945.44|35956.54|35956.54|35888.11|35888.11|0
1660635600000|2022-08-16 07:40:00|35941.85|35941.85|35952.24|35952.24|35965.13|35965.13|35928.96|35928.96|0
1660635900000|2022-08-16 07:45:00|35947.94|35947.94|35987|35987|35987|35987|35922.87|35922.87|0
1660636200000|2022-08-16 07:50:00|35991.3|35991.3|36026.06|36026.06|36059.73|36059.73|35991.3|35991.3|0
1660636500000|2022-08-16 07:55:00|36030.35|36030.35|36022.47|36022.47|36051.84|36051.84|36018.17|36018.17|0
1660636800000|2022-08-16 08:00:00|36018.17|36018.17|36047.54|36047.54|36047.54|36047.54|36003.1|36003.1|0
1660637100000|2022-08-16 08:05:00|36042.15|36042.15|36031.06|36031.06|36042.15|36042.15|36014.58|36014.58|0
1660637400000|2022-08-16 08:10:00|36032.85|36032.85|36043.95|36043.95|36056.13|36056.13|36032.85|36032.85|0
1660637700000|2022-08-16 08:15:00|36035.36|36035.36|36028.94|36028.94|36065.11|36065.11|36020.67|36020.67|0
1660638000000|2022-08-16 08:20:00|36046.13|36046.13|36037.54|36037.54|36059.02|36059.02|36037.54|36037.54|0
1660638300000|2022-08-16 08:25:00|36032.15|36032.15|36023.56|36023.56|36032.15|36032.15|36010.67|36010.67|0
1660638600000|2022-08-16 08:30:00|36019.26|36019.26|35975.91|35975.91|36019.26|36019.26|35967.31|35967.31|0
1660638900000|2022-08-16 08:35:00|35967.31|35967.31|35968.72|35968.72|35988.8|35988.8|35956.92|35956.92|0
1660639200000|2022-08-16 08:40:00|35964.43|35964.43|35855.92|35855.92|35964.43|35964.43|35851.62|35851.62|0
1660639500000|2022-08-16 08:45:00|35860.21|35860.21|35859.83|35859.83|35878.1|35878.1|35846.94|35846.94|0
1660639800000|2022-08-16 08:50:00|35868.42|35868.42|35872.01|35872.01|35876.31|35876.31|35847.64|35847.64|0
1660640100000|2022-08-16 08:55:00|35880.61|35880.61|35943.65|35943.65|35943.65|35943.65|35880.61|35880.61|0
1660640400000|2022-08-16 09:00:00|35947.94|35947.94|35981.61|35981.61|35988.41|35988.41|35947.94|35947.94|0
1660640700000|2022-08-16 09:05:00|35973.02|35973.02|36013.49|36013.49|36017.78|36017.78|35973.02|35973.02|0
1660641000000|2022-08-16 09:10:00|36009.19|36009.19|36004.89|36004.89|36021.37|36021.37|35984.11|35984.11|0
1660641300000|2022-08-16 09:15:00|36013.49|36013.49|36028.17|36028.17|36032.47|36032.47|36010.98|36010.98|0
1660641600000|2022-08-16 09:20:00|36033.56|36033.56|36041.45|36041.45|36071.53|36071.53|36033.56|36033.56|0
1660641900000|2022-08-16 09:25:00|36058.64|36058.64|36052.54|36052.54|36062.93|36062.93|36048.25|36048.25|0
1660642200000|2022-08-16 09:30:00|36050.75|36050.75|36072.23|36072.23|36072.23|36072.23|36042.15|36042.15|0
1660642500000|2022-08-16 09:35:00|36075.82|36075.82|36078.32|36078.32|36097.31|36097.31|36069.73|36069.73|0
1660642800000|2022-08-16 09:40:00|36086.92|36086.92|36088.71|36088.71|36105.9|36105.9|36078.32|36078.32|0
1660643100000|2022-08-16 09:45:00|36084.42|36084.42|36086.92|36086.92|36086.92|36086.92|36072.23|36072.23|0
1660643400000|2022-08-16 09:50:00|36078.32|36078.32|36093.01|36093.01|36093.01|36093.01|36063.64|36063.64|0
1660643700000|2022-08-16 09:55:00|36101.6|36101.6|36091.21|36091.21|36114.49|36114.49|36088.71|36088.71|0
1660644000000|2022-08-16 10:00:00|36086.92|36086.92|36071.53|36071.53|36099.81|36099.81|36061.84|36061.84|0
1660644300000|2022-08-16 10:05:00|36075.82|36075.82|36093.01|36093.01|36105.9|36105.9|36069.73|36069.73|0
1660644600000|2022-08-16 10:10:00|36084.42|36084.42|36069.73|36069.73|36088.71|36088.71|36069.73|36069.73|0
1660644900000|2022-08-16 10:15:00|36065.43|36065.43|36059.34|36059.34|36072.23|36072.23|36055.04|36055.04|0
1660645200000|2022-08-16 10:20:00|36063.64|36063.64|36061.14|36061.14|36069.73|36069.73|36059.34|36059.34|0
1660645500000|2022-08-16 10:25:00|36069.73|36069.73|36084.42|36084.42|36084.42|36084.42|36067.23|36067.23|0
1660645800000|2022-08-16 10:30:00|36080.12|36080.12|36124.18|36124.18|36128.47|36128.47|36075.82|36075.82|0
1660646100000|2022-08-16 10:35:00|36119.88|36119.88|36101.6|36101.6|36119.88|36119.88|36097.31|36097.31|0
1660646400000|2022-08-16 10:40:00|36097.31|36097.31|36114.49|36114.49|36114.49|36114.49|36086.92|36086.92|0
1660646700000|2022-08-16 10:45:00|36118.79|36118.79|36143.87|36143.87|36152.46|36152.46|36118.79|36118.79|0
1660647000000|2022-08-16 10:50:00|36145.66|36145.66|36148.87|36148.87|36168.94|36168.94|36145.66|36145.66|0
1660647300000|2022-08-16 10:55:00|36144.57|36144.57|36172.15|36172.15|36172.15|36172.15|36140.27|36140.27|0
1660647600000|2022-08-16 11:00:00|36163.55|36163.55|36193.63|36193.63|36195.43|36195.43|36153.16|36153.16|0
1660647900000|2022-08-16 11:05:00|36197.93|36197.93|36195.43|36195.43|36197.93|36197.93|36185.04|36185.04|0
1660648200000|2022-08-16 11:10:00|36191.13|36191.13|36189.33|36189.33|36195.43|36195.43|36182.54|36182.54|0
1660648500000|2022-08-16 11:15:00|36180.74|36180.74|36189.33|36189.33|36197.93|36197.93|36176.44|36176.44|0
1660648800000|2022-08-16 11:20:00|36185.74|36185.74|36225.5|36225.5|36229.8|36229.8|36183.24|36183.24|0
1660649100000|2022-08-16 11:25:00|36221.21|36221.21|36199.72|36199.72|36221.21|36221.21|36199.72|36199.72|0
1660649400000|2022-08-16 11:30:00|36204.02|36204.02|36212.61|36212.61|36214.41|36214.41|36199.72|36199.72|0
1660649700000|2022-08-16 11:35:00|36216.91|36216.91|36229.8|36229.8|36259.88|36259.88|36216.91|36216.91|0
1660650000000|2022-08-16 11:40:00|36238.39|36238.39|36229.8|36229.8|36242.69|36242.69|36229.8|36229.8|0
1660650300000|2022-08-16 11:45:00|36225.5|36225.5|36229.1|36229.1|36241.99|36241.99|36221.21|36221.21|0
1660650600000|2022-08-16 11:50:00|36220.5|36220.5|36230.89|36230.89|36243.78|36243.78|36214.41|36214.41|0
1660650900000|2022-08-16 11:55:00|36226.59|36226.59|36224.09|36224.09|36235.19|36235.19|36218|36218|0
1660651200000|2022-08-16 12:00:00|36220.5|36220.5|36192.93|36192.93|36235.19|36235.19|36184.33|36184.33|0
1660651500000|2022-08-16 12:05:00|36205.82|36205.82|36201.52|36201.52|36207.61|36207.61|36192.93|36192.93|0
1660651800000|2022-08-16 12:10:00|36197.22|36197.22|36195.43|36195.43|36201.52|36201.52|36178.24|36178.24|0
1660652100000|2022-08-16 12:15:00|36197.22|36197.22|36182.54|36182.54|36197.22|36197.22|36172.15|36172.15|0
1660652400000|2022-08-16 12:20:00|36178.24|36178.24|36178.24|36178.24|36186.83|36186.83|36173.94|36173.94|0
1660652700000|2022-08-16 12:25:00|36173.94|36173.94|36159.26|36159.26|36173.94|36173.94|36154.96|36154.96|0
1660653000000|2022-08-16 12:30:00|36163.55|36163.55|36173.94|36173.94|36173.94|36173.94|36159.26|36159.26|0
1660653300000|2022-08-16 12:35:00|36199.72|36199.72|36190.42|36190.42|36203.31|36203.31|36186.13|36186.13|0
1660653600000|2022-08-16 12:40:00|36194.02|36194.02|36215.5|36215.5|36215.5|36215.5|36194.02|36194.02|0
1660653900000|2022-08-16 12:45:00|36211.2|36211.2|36196.52|36196.52|36211.2|36211.2|36196.52|36196.52|0
1660654200000|2022-08-16 12:50:00|36187.92|36187.92|36184.33|36184.33|36192.22|36192.22|36167.14|36167.14|0
1660654500000|2022-08-16 12:55:00|36180.04|36180.04|36181.83|36181.83|36190.42|36190.42|36175.74|36175.74|0
1660654800000|2022-08-16 13:00:00|36186.13|36186.13|36152.46|36152.46|36186.13|36186.13|36145.66|36145.66|0
1660655100000|2022-08-16 13:05:00|36148.16|36148.16|36166.44|36166.44|36166.44|36166.44|36148.16|36148.16|0
1660655400000|2022-08-16 13:10:00|36175.03|36175.03|36161.05|36161.05|36175.03|36175.03|36156.76|36156.76|0
1660655700000|2022-08-16 13:15:00|36152.46|36152.46|36178.24|36178.24|36178.24|36178.24|36150.66|36150.66|0
1660656000000|2022-08-16 13:20:00|36169.65|36169.65|36163.55|36163.55|36172.15|36172.15|36154.96|36154.96|0
1660656300000|2022-08-16 13:25:00|36159.26|36159.26|36150.66|36150.66|36169.65|36169.65|36150.66|36150.66|0
1660656600000|2022-08-16 13:30:00|36152.46|36152.46|36156.76|36156.76|36180.04|36180.04|36144.57|36144.57|0
1660656900000|2022-08-16 13:35:00|36161.05|36161.05|36244.49|36244.49|36244.49|36244.49|36161.05|36161.05|0
1660657200000|2022-08-16 13:40:00|36246.28|36246.28|36216.91|36216.91|36254.88|36254.88|36185.04|36185.04|0
1660657500000|2022-08-16 13:45:00|36221.21|36221.21|36229.1|36229.1|36230.89|36230.89|36197.22|36197.22|0
1660657800000|2022-08-16 13:50:00|36233.39|36233.39|36253.47|36253.47|36285.34|36285.34|36229.1|36229.1|0
1660658100000|2022-08-16 13:55:00|36257.76|36257.76|36238.78|36238.78|36257.76|36257.76|36203.31|36203.31|0
1660658400000|2022-08-16 14:00:00|36234.48|36234.48|36241.28|36241.28|36266.36|36266.36|36221.59|36221.59|0
1660658700000|2022-08-16 14:05:00|36236.98|36236.98|36280.34|36280.34|36281.04|36281.04|36228.39|36228.39|0
1660659000000|2022-08-16 14:10:00|36276.04|36276.04|36260.65|36260.65|36294.32|36294.32|36260.65|36260.65|0
1660659300000|2022-08-16 14:15:00|36264.95|36264.95|36294.32|36294.32|36313.3|36313.3|36250.26|36250.26|0
1660659600000|2022-08-16 14:20:00|36298.62|36298.62|36290.73|36290.73|36326.9|36326.9|36290.73|36290.73|0
1660659900000|2022-08-16 14:25:00|36286.43|36286.43|36292.52|36292.52|36304.71|36304.71|36280.34|36280.34|0
1660660200000|2022-08-16 14:30:00|36283.93|36283.93|36311.51|36311.51|36313.3|36313.3|36271.04|36271.04|0
1660660500000|2022-08-16 14:35:00|36307.21|36307.21|36304.71|36304.71|36320.1|36320.1|36290.73|36290.73|0
1660660800000|2022-08-16 14:40:00|36313.3|36313.3|36277.13|36277.13|36319.39|36319.39|36277.13|36277.13|0
1660661100000|2022-08-16 14:45:00|36281.43|36281.43|36264.95|36264.95|36285.73|36285.73|36243.46|36243.46|0
1660661400000|2022-08-16 14:50:00|36260.65|36260.65|36269.95|36269.95|36274.24|36274.24|36235.57|36235.57|0
1660661700000|2022-08-16 14:55:00|36268.15|36268.15|36274.24|36274.24|36284.63|36284.63|36249.17|36249.17|0
1660662000000|2022-08-16 15:00:00|36261.35|36261.35|36225.18|36225.18|36293.23|36293.23|36198.31|36198.31|0
1660662300000|2022-08-16 15:05:00|36229.48|36229.48|36187.22|36187.22|36233.78|36233.78|36181.13|36181.13|0
1660662600000|2022-08-16 15:10:00|36182.92|36182.92|36173.24|36173.24|36200.11|36200.11|36168.94|36168.94|0
1660662900000|2022-08-16 15:15:00|36171.44|36171.44|36160.35|36160.35|36179.33|36179.33|36156.05|36156.05|0
1660663200000|2022-08-16 15:20:00|36164.64|36164.64|36155.35|36155.35|36164.64|36164.64|36138.86|36138.86|0
1660663500000|2022-08-16 15:25:00|36146.75|36146.75|36125.97|36125.97|36155.35|36155.35|36117.38|36117.38|0
1660720500000|2022-08-17 07:15:00|36422.13|36422.13|36433.93|36433.93|36452.91|36452.91|36422.13|36422.13|0
1660720800000|2022-08-17 07:20:00|36438.23|36438.23|36449.71|36449.71|36492.67|36492.67|36438.23|36438.23|0
1660721100000|2022-08-17 07:25:00|36436.82|36436.82|36385.96|36385.96|36436.82|36436.82|36364.48|36364.48|0
1660721400000|2022-08-17 07:30:00|36387.76|36387.76|36308.62|36308.62|36387.76|36387.76|36308.62|36308.62|0
1660721700000|2022-08-17 07:35:00|36325.81|36325.81|36337.99|36337.99|36349.09|36349.09|36325.81|36325.81|0
1660722000000|2022-08-17 07:40:00|36350.88|36350.88|36359.86|36359.86|36392.44|36392.44|36350.88|36350.88|0
1660722300000|2022-08-17 07:45:00|36363.45|36363.45|36423.61|36423.61|36423.61|36423.61|36363.45|36363.45|0
1660722600000|2022-08-17 07:50:00|36427.2|36427.2|36474.14|36474.14|36499.93|36499.93|36427.2|36427.2|0
1660722900000|2022-08-17 07:55:00|36472.35|36472.35|36406.81|36406.81|36476.65|36476.65|36406.81|36406.81|0
1660723200000|2022-08-17 08:00:00|36405.01|36405.01|36394.62|36394.62|36405.01|36405.01|36369.55|36369.55|0
1660723500000|2022-08-17 08:05:00|36403.21|36403.21|36382.82|36382.82|36416.49|36416.49|36382.82|36382.82|0
1660723800000|2022-08-17 08:10:00|36387.12|36387.12|36392.12|36392.12|36405.01|36405.01|36354.15|36354.15|0
1660724100000|2022-08-17 08:15:00|36388.53|36388.53|36449.07|36449.07|36466.26|36466.26|36388.53|36388.53|0
1660724400000|2022-08-17 08:20:00|36450.87|36450.87|36457.66|36457.66|36471.64|36471.64|36450.87|36450.87|0
1660724700000|2022-08-17 08:25:00|36454.07|36454.07|36468.37|36468.37|36468.37|36468.37|36429.7|36429.7|0
1660725000000|2022-08-17 08:30:00|36472.67|36472.67|36472.67|36472.67|36508.13|36508.13|36469.46|36469.46|0
1660725300000|2022-08-17 08:35:00|36481.26|36481.26|36495.24|36495.24|36508.13|36508.13|36449.39|36449.39|0
1660725600000|2022-08-17 08:40:00|36503.84|36503.84|36484.85|36484.85|36503.84|36503.84|36463.37|36463.37|0
1660725900000|2022-08-17 08:45:00|36476.26|36476.26|36466.96|36466.96|36484.85|36484.85|36455.87|36455.87|0
1660726200000|2022-08-17 08:50:00|36465.17|36465.17|36422.9|36422.9|36478.06|36478.06|36422.9|36422.9|0
1660726500000|2022-08-17 08:55:00|36415.72|36415.72|36420.02|36420.02|36420.02|36420.02|36382.05|36382.05|0
1660726800000|2022-08-17 09:00:00|36424.31|36424.31|36432.2|36432.2|36437.2|36437.2|36424.31|36424.31|0
1660727100000|2022-08-17 09:05:00|36428.61|36428.61|36401.03|36401.03|36432.91|36432.91|36401.03|36401.03|0
1660727400000|2022-08-17 09:10:00|36405.33|36405.33|36439.7|36439.7|36444|36444|36405.33|36405.33|0
1660727700000|2022-08-17 09:15:00|36444|36444|36439|36439|36445.09|36445.09|36435.41|36435.41|0
1660728000000|2022-08-17 09:20:00|36430.4|36430.4|36403.53|36403.53|36430.4|36430.4|36388.85|36388.85|0
1660728300000|2022-08-17 09:25:00|36412.13|36412.13|36449.39|36449.39|36449.39|36449.39|36407.83|36407.83|0
1660728600000|2022-08-17 09:30:00|36462.28|36462.28|36469.46|36469.46|36485.94|36485.94|36462.28|36462.28|0
1660728900000|2022-08-17 09:35:00|36465.17|36465.17|36492.36|36492.36|36505.25|36505.25|36452.98|36452.98|0
1660729200000|2022-08-17 09:40:00|36488.06|36488.06|36508.13|36508.13|36508.13|36508.13|36481.26|36481.26|0
1660729500000|2022-08-17 09:45:00|36516.73|36516.73|36495.95|36495.95|36535.71|36535.71|36493.45|36493.45|0
1660729800000|2022-08-17 09:50:00|36508.84|36508.84|36503.84|36503.84|36517.43|36517.43|36500.24|36500.24|0
1660730100000|2022-08-17 09:55:00|36502.04|36502.04|36476.96|36476.96|36502.04|36502.04|36476.96|36476.96|0
1660730400000|2022-08-17 10:00:00|36481.26|36481.26|36470.87|36470.87|36481.26|36481.26|36462.28|36462.28|0
1660730700000|2022-08-17 10:05:00|36466.57|36466.57|36491.65|36491.65|36491.65|36491.65|36462.28|36462.28|0
1660731000000|2022-08-17 10:10:00|36478.76|36478.76|36483.06|36483.06|36483.06|36483.06|36468.37|36468.37|0
1660731300000|2022-08-17 10:15:00|36487.35|36487.35|36474.46|36474.46|36487.35|36487.35|36474.46|36474.46|0
1660731600000|2022-08-17 10:20:00|36472.67|36472.67|36472.67|36472.67|36476.96|36476.96|36468.37|36468.37|0
1660731900000|2022-08-17 10:25:00|36476.96|36476.96|36495.24|36495.24|36495.24|36495.24|36464.07|36464.07|0
1660732200000|2022-08-17 10:30:00|36493.45|36493.45|36470.17|36470.17|36493.45|36493.45|36462.98|36462.98|0
1660732500000|2022-08-17 10:35:00|36478.76|36478.76|36493.45|36493.45|36493.45|36493.45|36474.46|36474.46|0
1660732800000|2022-08-17 10:40:00|36489.15|36489.15|36511.72|36511.72|36511.72|36511.72|36487.35|36487.35|0
1660733100000|2022-08-17 10:45:00|36507.43|36507.43|36487.35|36487.35|36507.43|36507.43|36483.06|36483.06|0
1660733400000|2022-08-17 10:50:00|36489.15|36489.15|36478.76|36478.76|36499.54|36499.54|36470.17|36470.17|0
1660733700000|2022-08-17 10:55:00|36480.56|36480.56|36502.04|36502.04|36505.63|36505.63|36467.67|36467.67|0
1660734000000|2022-08-17 11:00:00|36510.63|36510.63|36489.85|36489.85|36510.63|36510.63|36476.96|36476.96|0
1660734300000|2022-08-17 11:05:00|36485.56|36485.56|36489.85|36489.85|36502.74|36502.74|36485.56|36485.56|0
1660734600000|2022-08-17 11:10:00|36485.56|36485.56|36493.06|36493.06|36500.95|36500.95|36462.28|36462.28|0
1660734900000|2022-08-17 11:15:00|36497.36|36497.36|36520.64|36520.64|36520.64|36520.64|36488.76|36488.76|0
1660735200000|2022-08-17 11:20:00|36512.04|36512.04|36519.93|36519.93|36519.93|36519.93|36507.75|36507.75|0
1660735500000|2022-08-17 11:25:00|36521.73|36521.73|36507.04|36507.04|36530.32|36530.32|36507.04|36507.04|0
1660735800000|2022-08-17 11:30:00|36502.74|36502.74|36497.36|36497.36|36502.74|36502.74|36488.76|36488.76|0
1660736100000|2022-08-17 11:35:00|36501.65|36501.65|36481.97|36481.97|36501.65|36501.65|36480.17|36480.17|0
1660736400000|2022-08-17 11:40:00|36483.76|36483.76|36498.45|36498.45|36502.74|36502.74|36475.17|36475.17|0
1660736700000|2022-08-17 11:45:00|36496.65|36496.65|36504.54|36504.54|36508.84|36508.84|36488.06|36488.06|0
1660737000000|2022-08-17 11:50:00|36502.74|36502.74|36498.45|36498.45|36507.04|36507.04|36492.36|36492.36|0
1660737300000|2022-08-17 11:55:00|36494.15|36494.15|36486.26|36486.26|36494.86|36494.86|36484.47|36484.47|0
1660737600000|2022-08-17 12:00:00|36481.97|36481.97|36475.87|36475.87|36484.47|36484.47|36474.08|36474.08|0
1660737900000|2022-08-17 12:05:00|36480.17|36480.17|36484.47|36484.47|36484.47|36484.47|36462.98|36462.98|0
1660738200000|2022-08-17 12:10:00|36488.76|36488.76|36484.47|36484.47|36493.06|36493.06|36480.17|36480.17|0
1660738500000|2022-08-17 12:15:00|36488.76|36488.76|36490.56|36490.56|36490.56|36490.56|36481.97|36481.97|0
1660738800000|2022-08-17 12:20:00|36492.36|36492.36|36499.15|36499.15|36499.15|36499.15|36490.56|36490.56|0
1660739100000|2022-08-17 12:25:00|36497.36|36497.36|36525.64|36525.64|36529.93|36529.93|36491.26|36491.26|0
1660739400000|2022-08-17 12:30:00|36521.34|36521.34|36531.03|36531.03|36531.03|36531.03|36486.97|36486.97|0
1660739700000|2022-08-17 12:35:00|36522.43|36522.43|36473.37|36473.37|36522.43|36522.43|36464.78|36464.78|0
1660740000000|2022-08-17 12:40:00|36469.08|36469.08|36488.76|36488.76|36488.76|36488.76|36469.08|36469.08|0
1660740300000|2022-08-17 12:45:00|36484.47|36484.47|36472.28|36472.28|36484.47|36484.47|36467.98|36467.98|0
1660740600000|2022-08-17 12:50:00|36467.98|36467.98|36459.39|36459.39|36472.28|36472.28|36459.39|36459.39|0
1660740900000|2022-08-17 12:55:00|36472.28|36472.28|36517.04|36517.04|36517.04|36517.04|36459.39|36459.39|0
1660741200000|2022-08-17 13:00:00|36508.45|36508.45|36464.39|36464.39|36510.25|36510.25|36449|36449|0
1660741500000|2022-08-17 13:05:00|36460.1|36460.1|36466.19|36466.19|36474.78|36474.78|36455.8|36455.8|0
1660741800000|2022-08-17 13:10:00|36464.39|36464.39|36451.12|36451.12|36472.99|36472.99|36451.12|36451.12|0
1660742100000|2022-08-17 13:15:00|36446.82|36446.82|36465.8|36465.8|36465.8|36465.8|36446.82|36446.82|0
1660742400000|2022-08-17 13:20:00|36469.39|36469.39|36496.97|36496.97|36496.97|36496.97|36469.39|36469.39|0
1660742700000|2022-08-17 13:25:00|36501.27|36501.27|36495.17|36495.17|36518.45|36518.45|36490.88|36490.88|0
1660743000000|2022-08-17 13:30:00|36490.88|36490.88|36449.32|36449.32|36490.88|36490.88|36417.45|36417.45|0
1660743300000|2022-08-17 13:35:00|36457.91|36457.91|36465.1|36465.1|36470.1|36470.1|36421.04|36421.04|0
1660743600000|2022-08-17 13:40:00|36469.39|36469.39|36528.84|36528.84|36533.14|36533.14|36469.39|36469.39|0
1660743900000|2022-08-17 13:45:00|36524.55|36524.55|36586.88|36586.88|36604.07|36604.07|36515.95|36515.95|0
1660744200000|2022-08-17 13:50:00|36582.59|36582.59|36555.71|36555.71|36614.46|36614.46|36555.71|36555.71|0
1660744500000|2022-08-17 13:55:00|36551.42|36551.42|36519.55|36519.55|36551.42|36551.42|36489.47|36489.47|0
1660744800000|2022-08-17 14:00:00|36521.34|36521.34|36491.97|36491.97|36542.12|36542.12|36491.97|36491.97|0
1660745100000|2022-08-17 14:05:00|36487.67|36487.67|36515.25|36515.25|36519.55|36519.55|36477.28|36477.28|0
1660745400000|2022-08-17 14:10:00|36517.04|36517.04|36514.54|36514.54|36531.73|36531.73|36493.06|36493.06|0
1660745700000|2022-08-17 14:15:00|36518.84|36518.84|36502.36|36502.36|36536.03|36536.03|36474.08|36474.08|0
1660746000000|2022-08-17 14:20:00|36506.65|36506.65|36523.14|36523.14|36534.23|36534.23|36506.65|36506.65|0
1660746300000|2022-08-17 14:25:00|36540.32|36540.32|36570.4|36570.4|36578.99|36578.99|36529.93|36529.93|0
1660746600000|2022-08-17 14:30:00|36574.7|36574.7|36578.99|36578.99|36601.57|36601.57|36561.81|36561.81|0
1660746900000|2022-08-17 14:35:00|36583.29|36583.29|36609.07|36609.07|36609.07|36609.07|36578.99|36578.99|0
1660747200000|2022-08-17 14:40:00|36600.48|36600.48|36579.7|36579.7|36604.78|36604.78|36572.9|36572.9|0
1660747500000|2022-08-17 14:45:00|36584|36584|36641.65|36641.65|36645.95|36645.95|36584|36584|0
1660747800000|2022-08-17 14:50:00|36643.45|36643.45|36635.56|36635.56|36664.93|36664.93|36622.67|36622.67|0
1660748100000|2022-08-17 14:55:00|36631.26|36631.26|36644.15|36644.15|36650.95|36650.95|36612.28|36612.28|0
1660748400000|2022-08-17 15:00:00|36648.45|36648.45|36600.48|36600.48|36665.63|36665.63|36586.5|36586.5|0
1660748700000|2022-08-17 15:05:00|36596.18|36596.18|36560.01|36560.01|36596.18|36596.18|36558.22|36558.22|0
1660749000000|2022-08-17 15:10:00|36551.42|36551.42|36548.92|36548.92|36564.31|36564.31|36538.53|36538.53|0
1660749300000|2022-08-17 15:15:00|36553.21|36553.21|36558.6|36558.6|36562.9|36562.9|36544.62|36544.62|0
1660749600000|2022-08-17 15:20:00|36556.81|36556.81|36531.73|36531.73|36561.1|36561.1|36523.14|36523.14|0
1660749900000|2022-08-17 15:25:00|36533.53|36533.53|36522.43|36522.43|36543.92|36543.92|36516.34|36516.34|0
1660806900000|2022-08-18 07:15:00|36516.93|36516.93|36533.03|36533.03|36541.62|36541.62|36496.86|36496.86|0
1660807200000|2022-08-18 07:20:00|36545.92|36545.92|36490.38|36490.38|36557.71|36557.71|36490.38|36490.38|0
1660807500000|2022-08-18 07:25:00|36494.67|36494.67|36458.82|36458.82|36503.27|36503.27|36435.16|36435.16|0
1660807800000|2022-08-18 07:30:00|36450.23|36450.23|36370.7|36370.7|36450.23|36450.23|36343.83|36343.83|0
1660808100000|2022-08-18 07:35:00|36366.41|36366.41|36343.13|36343.13|36366.41|36366.41|36322.35|36322.35|0
1660808400000|2022-08-18 07:40:00|36338.83|36338.83|36289.39|36289.39|36347.43|36347.43|36247.12|36247.12|0
1660808700000|2022-08-18 07:45:00|36302.28|36302.28|36264.7|36264.7|36311.26|36311.26|36264.7|36264.7|0
1660809000000|2022-08-18 07:50:00|36260.4|36260.4|36295.16|36295.16|36295.16|36295.16|36258.6|36258.6|0
1660809300000|2022-08-18 07:55:00|36307.34|36307.34|36337.42|36337.42|36352.11|36352.11|36305.55|36305.55|0
1660809600000|2022-08-18 08:00:00|36339.22|36339.22|36322.74|36322.74|36353.9|36353.9|36322.74|36322.74|0
1660809900000|2022-08-18 08:05:00|36326.33|36326.33|36355.7|36355.7|36364.29|36364.29|36319.53|36319.53|0
1660810200000|2022-08-18 08:10:00|36357.5|36357.5|36360.7|36360.7|36369.3|36369.3|36334.92|36334.92|0
1660810500000|2022-08-18 08:15:00|36362.5|36362.5|36420.15|36420.15|36433.04|36433.04|36360.7|36360.7|0
1660810800000|2022-08-18 08:20:00|36428.74|36428.74|36449.52|36449.52|36449.52|36449.52|36428.74|36428.74|0
1660811100000|2022-08-18 08:25:00|36453.82|36453.82|36460.62|36460.62|36460.62|36460.62|36430.54|36430.54|0
1660811400000|2022-08-18 08:30:00|36456.32|36456.32|36464.21|36464.21|36481.4|36481.4|36455.62|36455.62|0
1660811700000|2022-08-18 08:35:00|36468.51|36468.51|36495.38|36495.38|36495.38|36495.38|36464.21|36464.21|0
1660812000000|2022-08-18 08:40:00|36486.78|36486.78|36485.69|36485.69|36486.78|36486.78|36457.41|36457.41|0
1660812300000|2022-08-18 08:45:00|36489.99|36489.99|36473.51|36473.51|36494.29|36494.29|36466.32|36466.32|0
1660812600000|2022-08-18 08:50:00|36477.8|36477.8|36445.23|36445.23|36483.19|36483.19|36443.43|36443.43|0
1660812900000|2022-08-18 08:55:00|36436.63|36436.63|36421.95|36421.95|36440.93|36440.93|36421.95|36421.95|0
1660813200000|2022-08-18 09:00:00|36417.65|36417.65|36382.89|36382.89|36417.65|36417.65|36382.89|36382.89|0
1660813500000|2022-08-18 09:05:00|36379.3|36379.3|36346.33|36346.33|36379.3|36379.3|36329.85|36329.85|0
1660813800000|2022-08-18 09:10:00|36333.44|36333.44|36342.04|36342.04|36345.63|36345.63|36327.35|36327.35|0
1660814100000|2022-08-18 09:15:00|36350.63|36350.63|36372.11|36372.11|36372.11|36372.11|36350.63|36350.63|0
1660814400000|2022-08-18 09:20:00|36367.82|36367.82|36373.91|36373.91|36380.71|36380.71|36367.82|36367.82|0
1660814700000|2022-08-18 09:25:00|36368.52|36368.52|36392.89|36392.89|36392.89|36392.89|36368.52|36368.52|0
1660815000000|2022-08-18 09:30:00|36384.3|36384.3|36356.72|36356.72|36388.6|36388.6|36354.22|36354.22|0
1660815300000|2022-08-18 09:35:00|36362.11|36362.11|36409.06|36409.06|36429.13|36429.13|36362.11|36362.11|0
1660815600000|2022-08-18 09:40:00|36410.85|36410.85|36410.85|36410.85|36428.04|36428.04|36407.26|36407.26|0
1660815900000|2022-08-18 09:45:00|36412.65|36412.65|36376.09|36376.09|36412.65|36412.65|36376.09|36376.09|0
1660816200000|2022-08-18 09:50:00|36379.68|36379.68|36392.57|36392.57|36396.87|36396.87|36377.89|36377.89|0
1660816500000|2022-08-18 09:55:00|36388.98|36388.98|36385.78|36385.78|36394.37|36394.37|36381.48|36381.48|0
1660816800000|2022-08-18 10:00:00|36383.98|36383.98|36383.98|36383.98|36399.37|36399.37|36382.89|36382.89|0
1660817100000|2022-08-18 10:05:00|36382.19|36382.19|36385.78|36385.78|36398.67|36398.67|36382.19|36382.19|0
1660817400000|2022-08-18 10:10:00|36383.98|36383.98|36358.91|36358.91|36385.78|36385.78|36352.81|36352.81|0
1660817700000|2022-08-18 10:15:00|36357.11|36357.11|36377.18|36377.18|36377.18|36377.18|36351.02|36351.02|0
1660818000000|2022-08-18 10:20:00|36381.48|36381.48|36373.59|36373.59|36388.28|36388.28|36370|36370|0
1660818300000|2022-08-18 10:25:00|36382.19|36382.19|36409.76|36409.76|36409.76|36409.76|36377.89|36377.89|0
1660818600000|2022-08-18 10:30:00|36414.06|36414.06|36414.06|36414.06|36414.06|36414.06|36397.58|36397.58|0
1660818900000|2022-08-18 10:35:00|36415.85|36415.85|36430.54|36430.54|36443.43|36443.43|36412.26|36412.26|0
1660819200000|2022-08-18 10:40:00|36439.13|36439.13|36426.95|36426.95|36450.23|36450.23|36423.36|36423.36|0
1660819500000|2022-08-18 10:45:00|36428.74|36428.74|36410.47|36410.47|36428.74|36428.74|36388.98|36388.98|0
1660819800000|2022-08-18 10:50:00|36419.06|36419.06|36438.04|36438.04|36447.73|36447.73|36419.06|36419.06|0
1660820100000|2022-08-18 10:55:00|36433.75|36433.75|36391.48|36391.48|36433.75|36433.75|36391.48|36391.48|0
1660820400000|2022-08-18 11:00:00|36400.08|36400.08|36444.14|36444.14|36444.14|36444.14|36395.78|36395.78|0
1660820700000|2022-08-18 11:05:00|36435.54|36435.54|36431.95|36431.95|36448.43|36448.43|36429.45|36429.45|0
1660821000000|2022-08-18 11:10:00|36435.54|36435.54|36425.86|36425.86|36435.54|36435.54|36425.86|36425.86|0
1660821300000|2022-08-18 11:15:00|36424.06|36424.06|36444.84|36444.84|36449.14|36449.14|36415.47|36415.47|0
1660821600000|2022-08-18 11:20:00|36449.14|36449.14|36438.04|36438.04|36450.93|36450.93|36425.15|36425.15|0
1660821900000|2022-08-18 11:25:00|36434.45|36434.45|36455.23|36455.23|36465.62|36465.62|36434.45|36434.45|0
1660822200000|2022-08-18 11:30:00|36463.82|36463.82|36450.93|36450.93|36463.82|36463.82|36450.93|36450.93|0
1660822500000|2022-08-18 11:35:00|36472.42|36472.42|36455.23|36455.23|36472.42|36472.42|36455.23|36455.23|0
1660822800000|2022-08-18 11:40:00|36458.82|36458.82|36482.81|36482.81|36491.4|36491.4|36457.03|36457.03|0
1660823100000|2022-08-18 11:45:00|36487.1|36487.1|36468.12|36468.12|36499.99|36499.99|36468.12|36468.12|0
1660823400000|2022-08-18 11:50:00|36476.71|36476.71|36490.69|36490.69|36495.7|36495.7|36476.71|36476.71|0
1660823700000|2022-08-18 11:55:00|36492.49|36492.49|36491.79|36491.79|36505.38|36505.38|36481.4|36481.4|0
1660824000000|2022-08-18 12:00:00|36486.4|36486.4|36503.59|36503.59|36503.59|36503.59|36462.03|36462.03|0
1660824300000|2022-08-18 12:05:00|36499.29|36499.29|36466.32|36466.32|36510.38|36510.38|36466.32|36466.32|0
1660824600000|2022-08-18 12:10:00|36470.62|36470.62|36488.9|36488.9|36488.9|36488.9|36469.92|36469.92|0
1660824900000|2022-08-18 12:15:00|36493.2|36493.2|36482.1|36482.1|36497.49|36497.49|36472.42|36472.42|0
1660825200000|2022-08-18 12:20:00|36490.69|36490.69|36486.4|36486.4|36502.18|36502.18|36486.4|36486.4|0
1660825500000|2022-08-18 12:25:00|36494.99|36494.99|36527.96|36527.96|36527.96|36527.96|36494.99|36494.99|0
1660825800000|2022-08-18 12:30:00|36526.16|36526.16|36512.18|36512.18|36526.16|36526.16|36490.69|36490.69|0
1660826100000|2022-08-18 12:35:00|36516.48|36516.48|36494.99|36494.99|36520.07|36520.07|36494.99|36494.99|0
1660826400000|2022-08-18 12:40:00|36503.59|36503.59|36523.66|36523.66|36523.66|36523.66|36503.59|36503.59|0
1660826700000|2022-08-18 12:45:00|36527.96|36527.96|36535.84|36535.84|36548.03|36548.03|36527.96|36527.96|0
1660827000000|2022-08-18 12:50:00|36531.55|36531.55|36546.23|36546.23|36554.83|36554.83|36527.25|36527.25|0
1660827300000|2022-08-18 12:55:00|36550.53|36550.53|36571.31|36571.31|36571.31|36571.31|36541.94|36541.94|0
1660827600000|2022-08-18 13:00:00|36567.01|36567.01|36567.72|36567.72|36578.11|36578.11|36565.22|36565.22|0
1660827900000|2022-08-18 13:05:00|36565.92|36565.92|36522.57|36522.57|36565.92|36565.92|36522.57|36522.57|0
1660828200000|2022-08-18 13:10:00|36524.36|36524.36|36516.48|36516.48|36524.36|36524.36|36493.2|36493.2|0
1660828500000|2022-08-18 13:15:00|36518.27|36518.27|36489.6|36489.6|36518.27|36518.27|36489.6|36489.6|0
1660828800000|2022-08-18 13:20:00|36485.31|36485.31|36454.14|36454.14|36485.31|36485.31|36454.14|36454.14|0
1660829100000|2022-08-18 13:25:00|36449.84|36449.84|36463.44|36463.44|36476.33|36476.33|36446.25|36446.25|0
1660829400000|2022-08-18 13:30:00|36467.73|36467.73|36502.11|36502.11|36508.2|36508.2|36467.03|36467.03|0
1660829700000|2022-08-18 13:35:00|36506.4|36506.4|36420.08|36420.08|36527.18|36527.18|36420.08|36420.08|0
1660830000000|2022-08-18 13:40:00|36424.38|36424.38|36420.79|36420.79|36435.47|36435.47|36409.69|36409.69|0
1660830300000|2022-08-18 13:45:00|36416.49|36416.49|36392.12|36392.12|36416.49|36416.49|36376.73|36376.73|0
1660830600000|2022-08-18 13:50:00|36400.71|36400.71|36402.12|36402.12|36407.51|36407.51|36381.34|36381.34|0
1660830900000|2022-08-18 13:55:00|36410.72|36410.72|36421.11|36421.11|36427.2|36427.2|36394.62|36394.62|0
1660831200000|2022-08-18 14:00:00|36425.4|36425.4|36430.09|36430.09|36443.68|36443.68|36417.9|36417.9|0
1660831500000|2022-08-18 14:05:00|36425.79|36425.79|36461.64|36461.64|36461.64|36461.64|36425.79|36425.79|0
1660831800000|2022-08-18 14:10:00|36453.05|36453.05|36407.9|36407.9|36453.05|36453.05|36399.3|36399.3|0
1660832100000|2022-08-18 14:15:00|36412.19|36412.19|36417.2|36417.2|36427.59|36427.59|36401.81|36401.81|0
1660832400000|2022-08-18 14:20:00|36412.9|36412.9|36414.7|36414.7|36418.99|36418.99|36411.1|36411.1|0
1660832700000|2022-08-18 14:25:00|36423.29|36423.29|36411.1|36411.1|36433.68|36433.68|36408.6|36408.6|0
1660833000000|2022-08-18 14:30:00|36406.81|36406.81|36417.9|36417.9|36417.9|36417.9|36379.94|36379.94|0
1660833300000|2022-08-18 14:35:00|36423.29|36423.29|36425.08|36425.08|36425.08|36425.08|36406.1|36406.1|0
1660833600000|2022-08-18 14:40:00|36429.38|36429.38|36380.64|36380.64|36429.38|36429.38|36376.34|36376.34|0
1660833900000|2022-08-18 14:45:00|36384.94|36384.94|36391.03|36391.03|36416.1|36416.1|36384.94|36384.94|0
1660834200000|2022-08-18 14:50:00|36386.73|36386.73|36390.32|36390.32|36390.32|36390.32|36364.16|36364.16|0
1660834500000|2022-08-18 14:55:00|36386.03|36386.03|36414.7|36414.7|36418.99|36418.99|36381.73|36381.73|0
1660834800000|2022-08-18 15:00:00|36410.4|36410.4|36433.68|36433.68|36433.68|36433.68|36408.6|36408.6|0
1660835100000|2022-08-18 15:05:00|36437.98|36437.98|36444.77|36444.77|36445.86|36445.86|36431.88|36431.88|0
1660835400000|2022-08-18 15:10:00|36440.48|36440.48|36419.7|36419.7|36440.48|36440.48|36415.4|36415.4|0
1660835700000|2022-08-18 15:15:00|36413.6|36413.6|36423.99|36423.99|36429.38|36429.38|36411.81|36411.81|0
1660836000000|2022-08-18 15:20:00|36425.79|36425.79|36453.37|36453.37|36455.16|36455.16|36420.4|36420.4|0
1660836300000|2022-08-18 15:25:00|36451.57|36451.57|36463.37|36463.37|36466.96|36466.96|36437.59|36437.59|0
1660893300000|2022-08-19 07:15:00|36162.01|36162.01|36248.33|36248.33|36270.2|36270.2|36119.04|36119.04|0
1660893600000|2022-08-19 07:20:00|36261.22|36261.22|36248.71|36248.71|36275.59|36275.59|36231.14|36231.14|0
1660893900000|2022-08-19 07:25:00|36246.92|36246.92|36306.37|36306.37|36306.37|36306.37|36234.73|36234.73|0
1660894200000|2022-08-19 07:30:00|36309.96|36309.96|36324.65|36324.65|36328.24|36328.24|36246.21|36246.21|0
1660894500000|2022-08-19 07:35:00|36311.76|36311.76|36316.76|36316.76|36316.76|36316.76|36272.7|36272.7|0
1660894800000|2022-08-19 07:40:00|36308.16|36308.16|36323.24|36323.24|36342.22|36342.22|36308.16|36308.16|0
1660895100000|2022-08-19 07:45:00|36331.83|36331.83|36331.83|36331.83|36374.48|36374.48|36316.44|36316.44|0
1660895400000|2022-08-19 07:50:00|36327.53|36327.53|36323.94|36323.94|36329.33|36329.33|36292.77|36292.77|0
1660895700000|2022-08-19 07:55:00|36319.65|36319.65|36326.06|36326.06|36343.63|36343.63|36313.55|36313.55|0
1660896000000|2022-08-19 08:00:00|36317.46|36317.46|36343.24|36343.24|36347.54|36347.54|36307.78|36307.78|0
1660896300000|2022-08-19 08:05:00|36338.95|36338.95|36299.5|36299.5|36338.95|36338.95|36282.32|36282.32|0
1660896600000|2022-08-19 08:10:00|36295.91|36295.91|36289.5|36289.5|36331.06|36331.06|36276.61|36276.61|0
1660896900000|2022-08-19 08:15:00|36293.8|36293.8|36308.48|36308.48|36312.07|36312.07|36267.63|36267.63|0
1660897200000|2022-08-19 08:20:00|36299.89|36299.89|36287.32|36287.32|36299.89|36299.89|36263.33|36263.33|0
1660897500000|2022-08-19 08:25:00|36283.02|36283.02|36245.76|36245.76|36283.02|36283.02|36237.17|36237.17|0
1660897800000|2022-08-19 08:30:00|36250.06|36250.06|36164.05|36164.05|36254.35|36254.35|36155.46|36155.46|0
1660898100000|2022-08-19 08:35:00|36168.35|36168.35|36129.29|36129.29|36172.65|36172.65|36127.5|36127.5|0
1660898400000|2022-08-19 08:40:00|36120.7|36120.7|36158.67|36158.67|36160.46|36160.46|36120.7|36120.7|0
1660898700000|2022-08-19 08:45:00|36154.37|36154.37|36127.88|36127.88|36186.63|36186.63|36127.88|36127.88|0
1660899000000|2022-08-19 08:50:00|36122.5|36122.5|36166.55|36166.55|36166.55|36166.55|36122.5|36122.5|0
1660899300000|2022-08-19 08:55:00|36170.85|36170.85|36192.34|36192.34|36200.93|36200.93|36170.15|36170.15|0
1660899600000|2022-08-19 09:00:00|36195.93|36195.93|36128.91|36128.91|36195.93|36195.93|36120.7|36120.7|0
1660899900000|2022-08-19 09:05:00|36120.31|36120.31|36131.41|36131.41|36145.39|36145.39|36116.02|36116.02|0
1660900200000|2022-08-19 09:10:00|36135.7|36135.7|36135.7|36135.7|36135.7|36135.7|36135.7|36135.7|0
1660900500000|2022-08-19 09:15:00|36153.66|36153.66|36202.34|36202.34|36238.19|36238.19|36137.5|36137.5|0
1660900800000|2022-08-19 09:20:00|36204.13|36204.13|36196.63|36196.63|36207.73|36207.73|36181.56|36181.56|0
1660901100000|2022-08-19 09:25:00|36207.02|36207.02|36266.86|36266.86|36276.54|36276.54|36207.02|36207.02|0
1660901400000|2022-08-19 09:30:00|36271.15|36271.15|36291.23|36291.23|36299.82|36299.82|36258.26|36258.26|0
1660901700000|2022-08-19 09:35:00|36304.12|36304.12|36269.74|36269.74|36304.12|36304.12|36269.74|36269.74|0
1660902000000|2022-08-19 09:40:00|36274.04|36274.04|36255.06|36255.06|36282.63|36282.63|36253.26|36253.26|0
1660902300000|2022-08-19 09:45:00|36259.35|36259.35|36290.91|36290.91|36295.21|36295.21|36259.35|36259.35|0
1660902600000|2022-08-19 09:50:00|36286.61|36286.61|36247.56|36247.56|36286.61|36286.61|36235.37|36235.37|0
1660902900000|2022-08-19 09:55:00|36249.35|36249.35|36229.28|36229.28|36262.24|36262.24|36226.78|36226.78|0
1660903200000|2022-08-19 10:00:00|36237.87|36237.87|36237.55|36237.55|36285.91|36285.91|36229.28|36229.28|0
1660903500000|2022-08-19 10:05:00|36250.44|36250.44|36214.98|36214.98|36250.44|36250.44|36206.38|36206.38|0
1660903800000|2022-08-19 10:10:00|36211.39|36211.39|36219.98|36219.98|36230.37|36230.37|36196|36196|0
1660904100000|2022-08-19 10:15:00|36224.28|36224.28|36224.98|36224.98|36228.57|36228.57|36206|36206|0
1660904400000|2022-08-19 10:20:00|36230.37|36230.37|36216.39|36216.39|36241.46|36241.46|36216.39|36216.39|0
1660904700000|2022-08-19 10:25:00|36224.98|36224.98|36242.17|36242.17|36242.17|36242.17|36208.5|36208.5|0
1660905000000|2022-08-19 10:30:00|36250.76|36250.76|36250.06|36250.06|36262.95|36262.95|36246.46|36246.46|0
1660905300000|2022-08-19 10:35:00|36248.26|36248.26|36246.46|36246.46|36260.45|36260.45|36243.96|36243.96|0
1660905600000|2022-08-19 10:40:00|36255.06|36255.06|36220.3|36220.3|36255.06|36255.06|36216.39|36216.39|0
1660905900000|2022-08-19 10:45:00|36223.89|36223.89|36190.93|36190.93|36223.89|36223.89|36158.35|36158.35|0
1660906200000|2022-08-19 10:50:00|36192.72|36192.72|36234.28|36234.28|36234.28|36234.28|36175.53|36175.53|0
1660906500000|2022-08-19 10:55:00|36236.08|36236.08|36236.08|36236.08|36240.37|36240.37|36227.48|36227.48|0
1660906800000|2022-08-19 11:00:00|36253.26|36253.26|36241.08|36241.08|36257.56|36257.56|36236.08|36236.08|0
1660907100000|2022-08-19 11:05:00|36245.37|36245.37|36288.34|36288.34|36288.34|36288.34|36245.37|36245.37|0
1660907400000|2022-08-19 11:10:00|36291.93|36291.93|36301.62|36301.62|36323.1|36323.1|36291.93|36291.93|0
1660907700000|2022-08-19 11:15:00|36310.21|36310.21|36299.82|36299.82|36320.6|36320.6|36299.82|36299.82|0
1660908000000|2022-08-19 11:20:00|36296.23|36296.23|36324.9|36324.9|36329.19|36329.19|36293.73|36293.73|0
1660908300000|2022-08-19 11:25:00|36329.19|36329.19|36340.29|36340.29|36340.29|36340.29|36327.4|36327.4|0
1660908600000|2022-08-19 11:30:00|36344.58|36344.58|36335.99|36335.99|36357.86|36357.86|36327.4|36327.4|0
1660908900000|2022-08-19 11:35:00|36314.51|36314.51|36337.79|36337.79|36337.79|36337.79|36310.21|36310.21|0
1660909200000|2022-08-19 11:40:00|36346.38|36346.38|36337.08|36337.08|36356.77|36356.77|36328.49|36328.49|0
1660909500000|2022-08-19 11:45:00|36340.67|36340.67|36344.97|36344.97|36362.16|36362.16|36328.49|36328.49|0
1660909800000|2022-08-19 11:50:00|36357.86|36357.86|36355.36|36355.36|36371.84|36371.84|36353.56|36353.56|0
1660910100000|2022-08-19 11:55:00|36351.06|36351.06|36343.18|36343.18|36351.06|36351.06|36325.99|36325.99|0
1660910400000|2022-08-19 12:00:00|36341.38|36341.38|36350.36|36350.36|36367.55|36367.55|36341.38|36341.38|0
1660910700000|2022-08-19 12:05:00|36348.56|36348.56|36370.05|36370.05|36401.22|36401.22|36348.56|36348.56|0
1660911000000|2022-08-19 12:10:00|36365.75|36365.75|36382.23|36382.23|36386.53|36386.53|36365.75|36365.75|0
1660911300000|2022-08-19 12:15:00|36384.03|36384.03|36379.03|36379.03|36384.03|36384.03|36375.43|36375.43|0
1660911600000|2022-08-19 12:20:00|36377.23|36377.23|36367.55|36367.55|36390.12|36390.12|36367.55|36367.55|0
1660911900000|2022-08-19 12:25:00|36350.36|36350.36|36345.36|36345.36|36358.25|36358.25|36341.06|36341.06|0
1660912200000|2022-08-19 12:30:00|36336.76|36336.76|36345.36|36345.36|36345.36|36345.36|36333.17|36333.17|0
1660912500000|2022-08-19 12:35:00|36353.95|36353.95|36384.41|36384.41|36384.41|36384.41|36353.95|36353.95|0
1660912800000|2022-08-19 12:40:00|36388.71|36388.71|36340.36|36340.36|36393.01|36393.01|36322.08|36322.08|0
1660913100000|2022-08-19 12:45:00|36348.95|36348.95|36317.39|36317.39|36348.95|36348.95|36317.39|36317.39|0
1660913400000|2022-08-19 12:50:00|36308.8|36308.8|36275.84|36275.84|36308.8|36308.8|36275.84|36275.84|0
1660913700000|2022-08-19 12:55:00|36272.25|36272.25|36258.26|36258.26|36272.25|36272.25|36251.47|36251.47|0
1660914000000|2022-08-19 13:00:00|36266.86|36266.86|36271.15|36271.15|36294.43|36294.43|36257.56|36257.56|0
1660914300000|2022-08-19 13:05:00|36274.75|36274.75|36282.63|36282.63|36282.63|36282.63|36266.15|36266.15|0
1660914600000|2022-08-19 13:10:00|36286.93|36286.93|36305.21|36305.21|36308.42|36308.42|36286.93|36286.93|0
1660914900000|2022-08-19 13:15:00|36300.91|36300.91|36296.62|36296.62|36315.6|36315.6|36292.32|36292.32|0
1660915200000|2022-08-19 13:20:00|36288.02|36288.02|36302.71|36302.71|36307.01|36307.01|36288.02|36288.02|0
1660915500000|2022-08-19 13:25:00|36319.9|36319.9|36351.77|36351.77|36356.07|36356.07|36311.3|36311.3|0
1660915800000|2022-08-19 13:30:00|36353.56|36353.56|36476.06|36476.06|36476.06|36476.06|36353.56|36353.56|0
1660916100000|2022-08-19 13:35:00|36458.87|36458.87|36490.74|36490.74|36524.41|36524.41|36458.87|36458.87|0
1660916400000|2022-08-19 13:40:00|36488.95|36488.95|36525.12|36525.12|36562.38|36562.38|36484.65|36484.65|0
1660916700000|2022-08-19 13:45:00|36529.41|36529.41|36520.11|36520.11|36544.1|36544.1|36497.54|36497.54|0
1660917000000|2022-08-19 13:50:00|36515.82|36515.82|36515.82|36515.82|36536.6|36536.6|36499.34|36499.34|0
1660917300000|2022-08-19 13:55:00|36501.13|36501.13|36521.91|36521.91|36526.21|36526.21|36472.85|36472.85|0
1660917600000|2022-08-19 14:00:00|36517.61|36517.61|36528|36528|36549.49|36549.49|36517.61|36517.61|0
1660917900000|2022-08-19 14:05:00|36532.3|36532.3|36515.82|36515.82|36532.3|36532.3|36507.22|36507.22|0
1660918200000|2022-08-19 14:10:00|36520.11|36520.11|36523.71|36523.71|36542.69|36542.69|36509.72|36509.72|0
1660918500000|2022-08-19 14:15:00|36519.41|36519.41|36524.8|36524.8|36533.39|36533.39|36504.72|36504.72|0
1660918800000|2022-08-19 14:20:00|36523|36523|36543.08|36543.08|36562.76|36562.76|36523|36523|0
1660919100000|2022-08-19 14:25:00|36547.37|36547.37|36587.13|36587.13|36595.73|36595.73|36547.37|36547.37|0
1660919400000|2022-08-19 14:30:00|36591.43|36591.43|36582.84|36582.84|36606.12|36606.12|36574.24|36574.24|0
1660919700000|2022-08-19 14:35:00|36578.54|36578.54|36577.84|36577.84|36602.91|36602.91|36573.54|36573.54|0
1660920000000|2022-08-19 14:40:00|36560.65|36560.65|36575.33|36575.33|36588.93|36588.93|36558.85|36558.85|0
1660920300000|2022-08-19 14:45:00|36579.63|36579.63|36567.45|36567.45|36583.93|36583.93|36558.85|36558.85|0
1660920600000|2022-08-19 14:50:00|36571.74|36571.74|36587.13|36587.13|36606.12|36606.12|36565.65|36565.65|0
1660920900000|2022-08-19 14:55:00|36591.43|36591.43|36594.32|36594.32|36599.32|36599.32|36569.24|36569.24|0
1660921200000|2022-08-19 15:00:00|36590.02|36590.02|36626.19|36626.19|36647.67|36647.67|36585.72|36585.72|0
1660921500000|2022-08-19 15:05:00|36624.39|36624.39|36625.49|36625.49|36626.19|36626.19|36590.02|36590.02|0
1660921800000|2022-08-19 15:10:00|36623.69|36623.69|36591.82|36591.82|36627.99|36627.99|36589.32|36589.32|0
1660922100000|2022-08-19 15:15:00|36587.52|36587.52|36618.69|36618.69|36622.99|36622.99|36585.72|36585.72|0
1660922400000|2022-08-19 15:20:00|36614.39|36614.39|36590.02|36590.02|36636.97|36636.97|36590.02|36590.02|0
1660922700000|2022-08-19 15:25:00|36585.72|36585.72|36575.33|36575.33|36587.52|36587.52|36562.44|36562.44|0
1661152500000|2022-08-22 07:15:00|36481.83|36481.83|36466.76|36466.76|36491.83|36491.83|36447.07|36447.07|0
1661152800000|2022-08-22 07:20:00|36458.16|36458.16|36477.15|36477.15|36493.63|36493.63|36458.16|36458.16|0
1661153100000|2022-08-22 07:25:00|36472.85|36472.85|36449.57|36449.57|36490.04|36490.04|36440.98|36440.98|0
1661153400000|2022-08-22 07:30:00|36462.46|36462.46|36472.15|36472.15|36482.53|36482.53|36447.77|36447.77|0
1661153700000|2022-08-22 07:35:00|36480.74|36480.74|36472.15|36472.15|36489.33|36489.33|36459.26|36459.26|0
1661154000000|2022-08-22 07:40:00|36480.74|36480.74|36461.37|36461.37|36486.13|36486.13|36452.07|36452.07|0
1661154300000|2022-08-22 07:45:00|36469.96|36469.96|36474.26|36474.26|36487.15|36487.15|36469.96|36469.96|0
1661154600000|2022-08-22 07:50:00|36478.56|36478.56|36507.93|36507.93|36507.93|36507.93|36478.56|36478.56|0
1661154900000|2022-08-22 07:55:00|36499.34|36499.34|36449.89|36449.89|36499.34|36499.34|36449.89|36449.89|0
1661155200000|2022-08-22 08:00:00|36445.59|36445.59|36435.91|36435.91|36445.59|36445.59|36381.46|36381.46|0
1661155500000|2022-08-22 08:05:00|36444.5|36444.5|36391.85|36391.85|36452.39|36452.39|36387.55|36387.55|0
1661155800000|2022-08-22 08:10:00|36387.55|36387.55|36417.63|36417.63|36417.63|36417.63|36354.59|36354.59|0
1661156100000|2022-08-22 08:15:00|36413.33|36413.33|36465.98|36465.98|36476.37|36476.37|36413.33|36413.33|0
1661156400000|2022-08-22 08:20:00|36461.69|36461.69|36445.21|36445.21|36461.69|36461.69|36426.22|36426.22|0
1661156700000|2022-08-22 08:25:00|36432.32|36432.32|36441.61|36441.61|36441.61|36441.61|36415.83|36415.83|0
1661157000000|2022-08-22 08:30:00|36450.21|36450.21|36454.19|36454.19|36491.06|36491.06|36450.21|36450.21|0
1661157300000|2022-08-22 08:35:00|36455.98|36455.98|36495.04|36495.04|36495.04|36495.04|36454.19|36454.19|0
1661157600000|2022-08-22 08:40:00|36482.15|36482.15|36465.67|36465.67|36482.85|36482.85|36461.37|36461.37|0
1661157900000|2022-08-22 08:45:00|36474.26|36474.26|36470.67|36470.67|36479.26|36479.26|36462.07|36462.07|0
1661158200000|2022-08-22 08:50:00|36472.46|36472.46|36488.24|36488.24|36501.13|36501.13|36472.46|36472.46|0
1661158500000|2022-08-22 08:55:00|36482.85|36482.85|36476.06|36476.06|36497.54|36497.54|36469.96|36469.96|0
1661158800000|2022-08-22 09:00:00|36471.76|36471.76|36463.87|36463.87|36476.76|36476.76|36455.28|36455.28|0
1661159100000|2022-08-22 09:05:00|36455.28|36455.28|36478.94|36478.94|36496.13|36496.13|36453.48|36453.48|0
1661159400000|2022-08-22 09:10:00|36480.74|36480.74|36515.11|36515.11|36519.41|36519.41|36480.74|36480.74|0
1661159700000|2022-08-22 09:15:00|36528|36528|36564.88|36564.88|36580.65|36580.65|36528|36528|0
1661160000000|2022-08-22 09:20:00|36569.17|36569.17|36645.11|36645.11|36645.11|36645.11|36569.17|36569.17|0
1661160300000|2022-08-22 09:25:00|36632.22|36632.22|36606.44|36606.44|36632.22|36632.22|36587.45|36587.45|0
1661160600000|2022-08-22 09:30:00|36602.14|36602.14|36545.19|36545.19|36602.14|36602.14|36545.19|36545.19|0
1661160900000|2022-08-22 09:35:00|36519.41|36519.41|36518.7|36518.7|36519.41|36519.41|36515.11|36515.11|0
1661161200000|2022-08-22 09:40:00|36505.81|36505.81|36495.81|36495.81|36540.57|36540.57|36480.03|36480.03|0
1661161500000|2022-08-22 09:45:00|36517.29|36517.29|36544.87|36544.87|36546.67|36546.67|36517.29|36517.29|0
1661161800000|2022-08-22 09:50:00|36540.57|36540.57|36567.45|36567.45|36576.04|36576.04|36540.57|36540.57|0
1661162100000|2022-08-22 09:55:00|36565.65|36565.65|36549.17|36549.17|36588.22|36588.22|36549.17|36549.17|0
1661162400000|2022-08-22 10:00:00|36550.96|36550.96|36562.44|36562.44|36562.44|36562.44|36549.55|36549.55|0
1661162700000|2022-08-22 10:05:00|36566.74|36566.74|36560.26|36560.26|36566.74|36566.74|36549.87|36549.87|0
1661163000000|2022-08-22 10:10:00|36568.86|36568.86|36581.04|36581.04|36597.52|36597.52|36568.86|36568.86|0
1661163300000|2022-08-22 10:15:00|36579.25|36579.25|36576.74|36576.74|36581.04|36581.04|36566.35|36566.35|0
1661163600000|2022-08-22 10:20:00|36568.15|36568.15|36572.45|36572.45|36585.34|36585.34|36568.15|36568.15|0
1661163900000|2022-08-22 10:25:00|36563.85|36563.85|36583.54|36583.54|36583.54|36583.54|36557.76|36557.76|0
1661164200000|2022-08-22 10:30:00|36574.95|36574.95|36592.14|36592.14|36600.02|36600.02|36574.95|36574.95|0
1661164500000|2022-08-22 10:35:00|36583.54|36583.54|36635.49|36635.49|36644.08|36644.08|36583.54|36583.54|0
1661164800000|2022-08-22 10:40:00|36631.9|36631.9|36638.69|36638.69|36638.69|36638.69|36617.21|36617.21|0
1661165100000|2022-08-22 10:45:00|36634.4|36634.4|36668.45|36668.45|36672.75|36672.75|36621.51|36621.51|0
1661165400000|2022-08-22 10:50:00|36678.84|36678.84|36691.73|36691.73|36691.73|36691.73|36670.25|36670.25|0
1661165700000|2022-08-22 10:55:00|36696.03|36696.03|36688.14|36688.14|36701.03|36701.03|36675.25|36675.25|0
1661166000000|2022-08-22 11:00:00|36679.55|36679.55|36718.6|36718.6|36722.9|36722.9|36679.55|36679.55|0
1661166300000|2022-08-22 11:05:00|36715.01|36715.01|36734.7|36734.7|36734.7|36734.7|36713.22|36713.22|0
1661166600000|2022-08-22 11:10:00|36730.4|36730.4|36713.22|36713.22|36734.7|36734.7|36708.92|36708.92|0
1661166900000|2022-08-22 11:15:00|36717.51|36717.51|36708.92|36708.92|36719.31|36719.31|36704.62|36704.62|0
1661167200000|2022-08-22 11:20:00|36704.62|36704.62|36702.83|36702.83|36708.92|36708.92|36698.53|36698.53|0
1661167500000|2022-08-22 11:25:00|36701.03|36701.03|36701.03|36701.03|36705.33|36705.33|36688.14|36688.14|0
1661167800000|2022-08-22 11:30:00|36693.14|36693.14|36674.86|36674.86|36697.44|36697.44|36674.86|36674.86|0
1661168100000|2022-08-22 11:35:00|36670.57|36670.57|36655.18|36655.18|36670.57|36670.57|36645.49|36645.49|0
1661168400000|2022-08-22 11:40:00|36659.47|36659.47|36657.68|36657.68|36661.97|36661.97|36649.08|36649.08|0
1661168700000|2022-08-22 11:45:00|36661.97|36661.97|36659.47|36659.47|36669.86|36669.86|36650.88|36650.88|0
1661169000000|2022-08-22 11:50:00|36657.68|36657.68|36669.86|36669.86|36685.25|36685.25|36653.38|36653.38|0
1661169300000|2022-08-22 11:55:00|36668.07|36668.07|36630.1|36630.1|36668.07|36668.07|36624.71|36624.71|0
1661169600000|2022-08-22 12:00:00|36638.69|36638.69|36628.31|36628.31|36638.69|36638.69|36628.31|36628.31|0
1661169900000|2022-08-22 12:05:00|36632.6|36632.6|36655.88|36655.88|36655.88|36655.88|36629.01|36629.01|0
1661170200000|2022-08-22 12:10:00|36647.29|36647.29|36633.31|36633.31|36647.29|36647.29|36633.31|36633.31|0
1661170500000|2022-08-22 12:15:00|36637.6|36637.6|36649.79|36649.79|36654.09|36654.09|36633.31|36633.31|0
1661170800000|2022-08-22 12:20:00|36658.38|36658.38|36667.68|36667.68|36684.16|36684.16|36658.38|36658.38|0
1661171100000|2022-08-22 12:25:00|36659.09|36659.09|36659.79|36659.79|36661.59|36661.59|36650.49|36650.49|0
1661171400000|2022-08-22 12:30:00|36658|36658|36674.48|36674.48|36674.48|36674.48|36630.42|36630.42|0
1661171700000|2022-08-22 12:35:00|36661.59|36661.59|36639.01|36639.01|36664.79|36664.79|36637.22|36637.22|0
1661172000000|2022-08-22 12:40:00|36651.9|36651.9|36655.5|36655.5|36667.68|36667.68|36645.11|36645.11|0
1661172300000|2022-08-22 12:45:00|36653.7|36653.7|36647.61|36647.61|36653.7|36653.7|36617.53|36617.53|0
1661172600000|2022-08-22 12:50:00|36643.31|36643.31|36623.62|36623.62|36651.9|36651.9|36611.44|36611.44|0
1661172900000|2022-08-22 12:55:00|36621.83|36621.83|36624.33|36624.33|36631.12|36631.12|36618.23|36618.23|0
1661173200000|2022-08-22 13:00:00|36628.62|36628.62|36635.81|36635.81|36638.31|36638.31|36625.42|36625.42|0
1661173500000|2022-08-22 13:05:00|36634.01|36634.01|36608.62|36608.62|36634.01|36634.01|36594.64|36594.64|0
1661173800000|2022-08-22 13:10:00|36605.03|36605.03|36605.03|36605.03|36609.32|36609.32|36594.64|36594.64|0
1661174100000|2022-08-22 13:15:00|36600.73|36600.73|36549.17|36549.17|36605.03|36605.03|36544.87|36544.87|0
1661174400000|2022-08-22 13:20:00|36543.78|36543.78|36568.86|36568.86|36568.86|36568.86|36537.69|36537.69|0
1661174700000|2022-08-22 13:25:00|36573.15|36573.15|36632.99|36632.99|36632.99|36632.99|36573.15|36573.15|0
1661175000000|2022-08-22 13:30:00|36639.79|36639.79|36716.81|36716.81|36725.4|36725.4|36639.79|36639.79|0
1661175300000|2022-08-22 13:35:00|36715.01|36715.01|36792.04|36792.04|36817.82|36817.82|36698.53|36698.53|0
1661175600000|2022-08-22 13:40:00|36800.63|36800.63|36841.1|36841.1|36849.69|36849.69|36769.46|36769.46|0
1661175900000|2022-08-22 13:45:00|36836.8|36836.8|36876.56|36876.56|36876.56|36876.56|36832.5|36832.5|0
1661176200000|2022-08-22 13:50:00|36867.97|36867.97|36924.21|36924.21|36941.4|36941.4|36867.97|36867.97|0
1661176500000|2022-08-22 13:55:00|36915.62|36915.62|37012.01|37012.01|37012.01|37012.01|36915.62|36915.62|0
1661176800000|2022-08-22 14:00:00|37007.71|37007.71|37065.37|37065.37|37073.96|37073.96|37007.71|37007.71|0
1661177100000|2022-08-22 14:05:00|37063.57|37063.57|37056.77|37056.77|37082.55|37082.55|37031.7|37031.7|0
1661177400000|2022-08-22 14:10:00|37052.48|37052.48|37067.16|37067.16|37090.44|37090.44|37048.88|37048.88|0
1661177700000|2022-08-22 14:15:00|37058.57|37058.57|37080.05|37080.05|37092.24|37092.24|37050.68|37050.68|0
1661178000000|2022-08-22 14:20:00|37084.35|37084.35|37052.09|37052.09|37088.65|37088.65|37041|37041|0
1661178300000|2022-08-22 14:25:00|37050.29|37050.29|37045.29|37045.29|37063.18|37063.18|37020.22|37020.22|0
1661178600000|2022-08-22 14:30:00|37043.5|37043.5|37028.81|37028.81|37058.89|37058.89|37016.62|37016.62|0
1661178900000|2022-08-22 14:35:00|37033.11|37033.11|37052.09|37052.09|37064.98|37064.98|37033.11|37033.11|0
1661179200000|2022-08-22 14:40:00|37043.5|37043.5|37059.98|37059.98|37077.17|37077.17|37039.2|37039.2|0
1661179500000|2022-08-22 14:45:00|37055.68|37055.68|37038.11|37038.11|37058.18|37058.18|37023.42|37023.42|0
1661179800000|2022-08-22 14:50:00|37027.72|37027.72|36975.39|36975.39|37027.72|37027.72|36952.42|36952.42|0
1661180100000|2022-08-22 14:55:00|36979.68|36979.68|36971.09|36971.09|36996.16|36996.16|36965|36965|0
1661180400000|2022-08-22 15:00:00|36969.29|36969.29|37008.35|37008.35|37037.02|37037.02|36965|36965|0
1661180700000|2022-08-22 15:05:00|37016.94|37016.94|37054.91|37054.91|37067.8|37067.8|37012.65|37012.65|0
1661181000000|2022-08-22 15:10:00|37063.5|37063.5|37086.78|37086.78|37105.77|37105.77|37059.21|37059.21|0
1661181300000|2022-08-22 15:15:00|37078.19|37078.19|37068.5|37068.5|37095.38|37095.38|37061.71|37061.71|0
1661181600000|2022-08-22 15:20:00|37066.71|37066.71|37070.3|37070.3|37082.49|37082.49|37062.41|37062.41|0
1661181900000|2022-08-22 15:25:00|37066|37066|37073.89|37073.89|37091.78|37091.78|37057.41|37057.41|0
1661238900000|2022-08-23 07:15:00|36580.65|36580.65|36475.35|36475.35|36594.64|36594.64|36466.76|36466.76|0
1661239200000|2022-08-23 07:20:00|36479.65|36479.65|36421.61|36421.61|36490.74|36490.74|36421.61|36421.61|0
1661239500000|2022-08-23 07:25:00|36418.02|36418.02|36386.85|36386.85|36432|36432|36382.55|36382.55|0
1661239800000|2022-08-23 07:30:00|36395.44|36395.44|36472.85|36472.85|36472.85|36472.85|36395.44|36395.44|0
1661240100000|2022-08-23 07:35:00|36467.46|36467.46|36457.46|36457.46|36535.89|36535.89|36448.87|36448.87|0
1661240400000|2022-08-23 07:40:00|36455.66|36455.66|36490.1|36490.1|36518.39|36518.39|36455.66|36455.66|0
1661240700000|2022-08-23 07:45:00|36488.31|36488.31|36544.55|36544.55|36552.44|36552.44|36465.03|36465.03|0
1661241000000|2022-08-23 07:50:00|36542.76|36542.76|36550.65|36550.65|36580.72|36580.72|36532.37|36532.37|0
1661241300000|2022-08-23 07:55:00|36535.96|36535.96|36598.61|36598.61|36598.61|36598.61|36499.4|36499.4|0
1661241600000|2022-08-23 08:00:00|36594.32|36594.32|36591.82|36591.82|36613.3|36613.3|36571.74|36571.74|0
1661241900000|2022-08-23 08:05:00|36596.11|36596.11|36529.48|36529.48|36596.11|36596.11|36527.68|36527.68|0
1661242200000|2022-08-23 08:10:00|36525.18|36525.18|36484.72|36484.72|36525.18|36525.18|36484.72|36484.72|0
1661242500000|2022-08-23 08:15:00|36481.13|36481.13|36476.83|36476.83|36496.52|36496.52|36472.53|36472.53|0
1661242800000|2022-08-23 08:20:00|36481.13|36481.13|36487.22|36487.22|36500.11|36500.11|36455.34|36455.34|0
1661243100000|2022-08-23 08:25:00|36489.01|36489.01|36481.83|36481.83|36510.5|36510.5|36475.03|36475.03|0
1661243400000|2022-08-23 08:30:00|36490.42|36490.42|36513.7|36513.7|36526.59|36526.59|36486.13|36486.13|0
1661243700000|2022-08-23 08:35:00|36505.11|36505.11|36476.83|36476.83|36526.98|36526.98|36468.23|36468.23|0
1661244000000|2022-08-23 08:40:00|36489.72|36489.72|36486.83|36486.83|36504.02|36504.02|36469.64|36469.64|0
1661244300000|2022-08-23 08:45:00|36473.94|36473.94|36482.53|36482.53|36482.53|36482.53|36457.46|36457.46|0
1661244600000|2022-08-23 08:50:00|36486.83|36486.83|36494.72|36494.72|36503.31|36503.31|36477.53|36477.53|0
1661244900000|2022-08-23 08:55:00|36503.31|36503.31|36549.87|36549.87|36581.75|36581.75|36503.31|36503.31|0
1661245200000|2022-08-23 09:00:00|36546.28|36546.28|36576.36|36576.36|36584.95|36584.95|36537.69|36537.69|0
1661245500000|2022-08-23 09:05:00|36574.56|36574.56|36569.56|36569.56|36584.95|36584.95|36554.87|36554.87|0
1661245800000|2022-08-23 09:10:00|36552.37|36552.37|36568.47|36568.47|36585.66|36585.66|36529.09|36529.09|0
1661246100000|2022-08-23 09:15:00|36564.17|36564.17|36536.21|36536.21|36565.58|36565.58|36531.91|36531.91|0
1661246400000|2022-08-23 09:20:00|36534.41|36534.41|36504.34|36504.34|36534.41|36534.41|36479.26|36479.26|0
1661246700000|2022-08-23 09:25:00|36512.93|36512.93|36533|36533|36537.3|36537.3|36500.04|36500.04|0
1661247000000|2022-08-23 09:30:00|36528.71|36528.71|36457.78|36457.78|36528.71|36528.71|36453.48|36453.48|0
1661247300000|2022-08-23 09:35:00|36462.07|36462.07|36482.85|36482.85|36495.74|36495.74|36455.98|36455.98|0
1661247600000|2022-08-23 09:40:00|36481.06|36481.06|36467.46|36467.46|36481.06|36481.06|36450.98|36450.98|0
1661247900000|2022-08-23 09:45:00|36463.17|36463.17|36457.07|36457.07|36473.55|36473.55|36448.48|36448.48|0
1661248200000|2022-08-23 09:50:00|36458.87|36458.87|36438.79|36438.79|36465.67|36465.67|36438.79|36438.79|0
1661248500000|2022-08-23 09:55:00|36443.09|36443.09|36469.96|36469.96|36482.85|36482.85|36443.09|36443.09|0
1661248800000|2022-08-23 10:00:00|36465.67|36465.67|36472.85|36472.85|36472.85|36472.85|36461.37|36461.37|0
1661249100000|2022-08-23 10:05:00|36477.15|36477.15|36500.43|36500.43|36529.09|36529.09|36477.15|36477.15|0
1661249400000|2022-08-23 10:10:00|36491.83|36491.83|36520.5|36520.5|36531.59|36531.59|36491.83|36491.83|0
1661249700000|2022-08-23 10:15:00|36524.8|36524.8|36493.63|36493.63|36524.8|36524.8|36485.04|36485.04|0
1661250000000|2022-08-23 10:20:00|36491.83|36491.83|36497.93|36497.93|36514.41|36514.41|36491.83|36491.83|0
1661250300000|2022-08-23 10:25:00|36489.33|36489.33|36523.71|36523.71|36535.89|36535.89|36489.33|36489.33|0
1661250600000|2022-08-23 10:30:00|36519.41|36519.41|36516.91|36516.91|36541.98|36541.98|36500.43|36500.43|0
1661250900000|2022-08-23 10:35:00|36512.61|36512.61|36523.71|36523.71|36523.71|36523.71|36495.42|36495.42|0
1661251200000|2022-08-23 10:40:00|36519.41|36519.41|36546.28|36546.28|36552.37|36552.37|36519.41|36519.41|0
1661251500000|2022-08-23 10:45:00|36548.08|36548.08|36548.08|36548.08|36552.37|36552.37|36543.78|36543.78|0
1661251800000|2022-08-23 10:50:00|36543.78|36543.78|36550.58|36550.58|36554.87|36554.87|36522.3|36522.3|0
1661252100000|2022-08-23 10:55:00|36537.69|36537.69|36540.19|36540.19|36546.28|36546.28|36529.09|36529.09|0
1661252400000|2022-08-23 11:00:00|36535.89|36535.89|36466.76|36466.76|36540.19|36540.19|36462.46|36462.46|0
1661252700000|2022-08-23 11:05:00|36471.05|36471.05|36419.81|36419.81|36471.05|36471.05|36419.81|36419.81|0
1661253000000|2022-08-23 11:10:00|36411.22|36411.22|36461.37|36461.37|36465.67|36465.67|36406.92|36406.92|0
1661253300000|2022-08-23 11:15:00|36452.78|36452.78|36439.89|36439.89|36463.17|36463.17|36438.09|36438.09|0
1661253600000|2022-08-23 11:20:00|36444.18|36444.18|36464.96|36464.96|36464.96|36464.96|36435.59|36435.59|0
1661253900000|2022-08-23 11:25:00|36469.26|36469.26|36457.07|36457.07|36473.55|36473.55|36439.89|36439.89|0
1661254200000|2022-08-23 11:30:00|36458.87|36458.87|36444.89|36444.89|36463.17|36463.17|36436.29|36436.29|0
1661254500000|2022-08-23 11:35:00|36449.18|36449.18|36436.29|36436.29|36449.18|36449.18|36425.9|36425.9|0
1661254800000|2022-08-23 11:40:00|36440.59|36440.59|36442.39|36442.39|36448.48|36448.48|36435.59|36435.59|0
1661255100000|2022-08-23 11:45:00|36438.09|36438.09|36438.09|36438.09|36446.68|36446.68|36433.79|36433.79|0
1661255400000|2022-08-23 11:50:00|36433.79|36433.79|36425.9|36425.9|36433.79|36433.79|36409.42|36409.42|0
1661255700000|2022-08-23 11:55:00|36430.2|36430.2|36405.13|36405.13|36436.29|36436.29|36394.74|36394.74|0
1661256000000|2022-08-23 12:00:00|36406.92|36406.92|36430.2|36430.2|36430.2|36430.2|36402.62|36402.62|0
1661256300000|2022-08-23 12:05:00|36421.61|36421.61|36381.14|36381.14|36421.61|36421.61|36381.14|36381.14|0
1661256600000|2022-08-23 12:10:00|36385.44|36385.44|36383.64|36383.64|36389.73|36389.73|36364.66|36364.66|0
1661256900000|2022-08-23 12:15:00|36385.44|36385.44|36394.03|36394.03|36395.83|36395.83|36379.35|36379.35|0
1661257200000|2022-08-23 12:20:00|36389.73|36389.73|36414.81|36414.81|36414.81|36414.81|36381.14|36381.14|0
1661257500000|2022-08-23 12:25:00|36406.22|36406.22|36408.01|36408.01|36418.4|36418.4|36389.03|36389.03|0
1661257800000|2022-08-23 12:30:00|36399.42|36399.42|36415.9|36415.9|36415.9|36415.9|36387.23|36387.23|0
1661258100000|2022-08-23 12:35:00|36411.6|36411.6|36417.7|36417.7|36430.59|36430.59|36398.71|36398.71|0
1661258400000|2022-08-23 12:40:00|36421.99|36421.99|36416.61|36416.61|36430.59|36430.59|36412.31|36412.31|0
1661258700000|2022-08-23 12:45:00|36420.9|36420.9|36378.64|36378.64|36424.49|36424.49|36372.55|36372.55|0
1661259000000|2022-08-23 12:50:00|36391.53|36391.53|36359.66|36359.66|36391.53|36391.53|36349.27|36349.27|0
1661259300000|2022-08-23 12:55:00|36357.86|36357.86|36367.16|36367.16|36370.75|36370.75|36347.47|36347.47|0
1661259600000|2022-08-23 13:00:00|36375.75|36375.75|36335.29|36335.29|36389.73|36389.73|36335.29|36335.29|0
1661259900000|2022-08-23 13:05:00|36333.49|36333.49|36301.62|36301.62|36343.88|36343.88|36301.62|36301.62|0
1661260200000|2022-08-23 13:10:00|36310.21|36310.21|36294.43|36294.43|36321.31|36321.31|36285.84|36285.84|0
1661260500000|2022-08-23 13:15:00|36290.14|36290.14|36300.53|36300.53|36300.53|36300.53|36279.04|36279.04|0
1661260800000|2022-08-23 13:20:00|36309.12|36309.12|36362.48|36362.48|36362.48|36362.48|36292.64|36292.64|0
1661261100000|2022-08-23 13:25:00|36366.77|36366.77|36381.46|36381.46|36389.35|36389.35|36353.18|36353.18|0
1661261400000|2022-08-23 13:30:00|36385.05|36385.05|36435.91|36435.91|36459.19|36459.19|36377.16|36377.16|0
1661261700000|2022-08-23 13:35:00|36431.61|36431.61|36407.63|36407.63|36460.98|36460.98|36404.03|36404.03|0
1661262000000|2022-08-23 13:40:00|36390.44|36390.44|36357.48|36357.48|36401.53|36401.53|36329.9|36329.9|0
1661262300000|2022-08-23 13:45:00|36348.88|36348.88|36258.97|36258.97|36348.88|36348.88|36246.08|36246.08|0
1661262600000|2022-08-23 13:50:00|36250.38|36250.38|36262.56|36262.56|36262.56|36262.56|36208.11|36208.11|0
1661262900000|2022-08-23 13:55:00|36258.26|36258.26|36176.94|36176.94|36258.26|36258.26|36166.55|36166.55|0
1661263200000|2022-08-23 14:00:00|36173.35|36173.35|36158.67|36158.67|36173.35|36173.35|36141.48|36141.48|0
1661263500000|2022-08-23 14:05:00|36154.37|36154.37|36169.76|36169.76|36177.65|36177.65|36127.5|36127.5|0
1661263800000|2022-08-23 14:10:00|36161.17|36161.17|36161.17|36161.17|36179.45|36179.45|36135.39|36135.39|0
1661264100000|2022-08-23 14:15:00|36156.87|36156.87|36176.56|36176.56|36189.45|36189.45|36140.39|36140.39|0
1661264400000|2022-08-23 14:20:00|36174.76|36174.76|36193.74|36193.74|36193.74|36193.74|36161.87|36161.87|0
1661264700000|2022-08-23 14:25:00|36195.54|36195.54|36200.54|36200.54|36213.43|36213.43|36175.47|36175.47|0
1661265000000|2022-08-23 14:30:00|36202.34|36202.34|36242.1|36242.1|36256.79|36256.79|36201.63|36201.63|0
1661265300000|2022-08-23 14:35:00|36240.3|36240.3|36199.45|36199.45|36240.3|36240.3|36192.65|36192.65|0
1661265600000|2022-08-23 14:40:00|36201.25|36201.25|36146.8|36146.8|36201.25|36201.25|36140.71|36140.71|0
1661265900000|2022-08-23 14:45:00|36138.21|36138.21|36141.8|36141.8|36154.69|36154.69|36125.32|36125.32|0
1661266200000|2022-08-23 14:50:00|36143.59|36143.59|36070.87|36070.87|36143.59|36143.59|36070.87|36070.87|0
1661266500000|2022-08-23 14:55:00|36072.66|36072.66|36088.05|36088.05|36091.65|36091.65|36070.87|36070.87|0
1661266800000|2022-08-23 15:00:00|36092.35|36092.35|36088.76|36088.76|36121.72|36121.72|36071.57|36071.57|0
1661267100000|2022-08-23 15:05:00|36084.46|36084.46|36117.43|36117.43|36117.43|36117.43|36084.46|36084.46|0
1661267400000|2022-08-23 15:10:00|36113.13|36113.13|36115.31|36115.31|36115.31|36115.31|36087.35|36087.35|0
1661267700000|2022-08-23 15:15:00|36117.11|36117.11|36136.8|36136.8|36143.59|36143.59|36115.31|36115.31|0
1661268000000|2022-08-23 15:20:00|36141.09|36141.09|36150|36150|36165.78|36165.78|36137.5|36137.5|0
1661268300000|2022-08-23 15:25:00|36151.8|36151.8|36133.91|36133.91|36167.58|36167.58|36122.81|36122.81|0
1661325300000|2022-08-24 07:15:00|36369.59|36369.59|36409.35|36409.35|36475.99|36475.99|36369.59|36369.59|0
1661325600000|2022-08-24 07:20:00|36400.76|36400.76|36433.73|36433.73|36465.6|36465.6|36388.58|36388.58|0
1661325900000|2022-08-24 07:25:00|36442.32|36442.32|36406.15|36406.15|36448.41|36448.41|36392.17|36392.17|0
1661326200000|2022-08-24 07:30:00|36402.56|36402.56|36431.54|36431.54|36482.79|36482.79|36402.56|36402.56|0
1661326500000|2022-08-24 07:35:00|36422.95|36422.95|36338.42|36338.42|36458.41|36458.41|36338.42|36338.42|0
1661326800000|2022-08-24 07:40:00|36329.83|36329.83|36314.44|36314.44|36350.61|36350.61|36314.44|36314.44|0
1661327100000|2022-08-24 07:45:00|36318.74|36318.74|36314.44|36314.44|36323.03|36323.03|36285.07|36285.07|0
1661327400000|2022-08-24 07:50:00|36305.85|36305.85|36262.49|36262.49|36329.13|36329.13|36236.71|36236.71|0
1661327700000|2022-08-24 07:55:00|36241.01|36241.01|36167.58|36167.58|36241.01|36241.01|36163.28|36163.28|0
1661328000000|2022-08-24 08:00:00|36171.87|36171.87|36238.12|36238.12|36238.12|36238.12|36154.69|36154.69|0
1661328300000|2022-08-24 08:05:00|36246.72|36246.72|36268.2|36268.2|36272.5|36272.5|36206.95|36206.95|0
1661328600000|2022-08-24 08:10:00|36281.09|36281.09|36304.76|36304.76|36311.55|36311.55|36281.09|36281.09|0
1661328900000|2022-08-24 08:15:00|36311.55|36311.55|36374.59|36374.59|36374.59|36374.59|36311.55|36311.55|0
1661329200000|2022-08-24 08:20:00|36376.39|36376.39|36382.48|36382.48|36402.17|36402.17|36376.39|36376.39|0
1661329500000|2022-08-24 08:25:00|36391.08|36391.08|36401.47|36401.47|36407.56|36407.56|36380.69|36380.69|0
1661329800000|2022-08-24 08:30:00|36406.85|36406.85|36408.65|36408.65|36445.52|36445.52|36406.85|36406.85|0
1661330100000|2022-08-24 08:35:00|36425.84|36425.84|36422.63|36422.63|36431.93|36431.93|36411.15|36411.15|0
1661330400000|2022-08-24 08:40:00|36423.34|36423.34|36487.79|36487.79|36487.79|36487.79|36423.34|36423.34|0
1661330700000|2022-08-24 08:45:00|36492.08|36492.08|36531.85|36531.85|36531.85|36531.85|36483.49|36483.49|0
1661331000000|2022-08-24 08:50:00|36533.64|36533.64|36528.25|36528.25|36533.64|36533.64|36519.66|36519.66|0
1661331300000|2022-08-24 08:55:00|36523.96|36523.96|36496.77|36496.77|36523.96|36523.96|36474.19|36474.19|0
1661331600000|2022-08-24 09:00:00|36518.25|36518.25|36544.03|36544.03|36556.92|36556.92|36505.36|36505.36|0
1661331900000|2022-08-24 09:05:00|36549.42|36549.42|36557.31|36557.31|36565.2|36565.2|36539.42|36539.42|0
1661332200000|2022-08-24 09:10:00|36559.1|36559.1|36545.12|36545.12|36582.38|36582.38|36545.12|36545.12|0
1661332500000|2022-08-24 09:15:00|36540.83|36540.83|36507.86|36507.86|36545.12|36545.12|36503.56|36503.56|0
1661332800000|2022-08-24 09:20:00|36503.56|36503.56|36486.38|36486.38|36503.56|36503.56|36482.08|36482.08|0
1661333100000|2022-08-24 09:25:00|36482.08|36482.08|36543.33|36543.33|36543.33|36543.33|36480.28|36480.28|0
1661333400000|2022-08-24 09:30:00|36560.51|36560.51|36503.56|36503.56|36564.81|36564.81|36503.56|36503.56|0
1661333700000|2022-08-24 09:35:00|36477.78|36477.78|36464.89|36464.89|36477.78|36477.78|36459.51|36459.51|0
1661334000000|2022-08-24 09:40:00|36460.6|36460.6|36452.71|36452.71|36469.9|36469.9|36452.71|36452.71|0
1661334300000|2022-08-24 09:45:00|36450.91|36450.91|36438.73|36438.73|36455.21|36455.21|36431.93|36431.93|0
1661334600000|2022-08-24 09:50:00|36447.32|36447.32|36457.71|36457.71|36457.71|36457.71|36447.32|36447.32|0
1661334900000|2022-08-24 09:55:00|36453.41|36453.41|36493.88|36493.88|36498.18|36498.18|36449.12|36449.12|0
1661335200000|2022-08-24 10:00:00|36511.07|36511.07|36498.18|36498.18|36514.66|36514.66|36497.47|36497.47|0
1661335500000|2022-08-24 10:05:00|36503.56|36503.56|36525.75|36525.75|36525.75|36525.75|36499.97|36499.97|0
1661335800000|2022-08-24 10:10:00|36530.05|36530.05|36524.34|36524.34|36533.64|36533.64|36512.16|36512.16|0
1661336100000|2022-08-24 10:15:00|36520.05|36520.05|36510.36|36510.36|36532.94|36532.94|36510.36|36510.36|0
1661336400000|2022-08-24 10:20:00|36497.47|36497.47|36466.3|36466.3|36497.47|36497.47|36464.51|36464.51|0
1661336700000|2022-08-24 10:25:00|36464.51|36464.51|36433.34|36433.34|36467.01|36467.01|36433.34|36433.34|0
1661337000000|2022-08-24 10:30:00|36441.93|36441.93|36481.69|36481.69|36481.69|36481.69|36441.93|36441.93|0
1661337300000|2022-08-24 10:35:00|36477.4|36477.4|36520.36|36520.36|36524.66|36524.66|36477.4|36477.4|0
1661337600000|2022-08-24 10:40:00|36524.66|36524.66|36479.51|36479.51|36528.96|36528.96|36479.51|36479.51|0
1661337900000|2022-08-24 10:45:00|36470.92|36470.92|36402.49|36402.49|36470.92|36470.92|36402.49|36402.49|0
1661338200000|2022-08-24 10:50:00|36398.9|36398.9|36349.45|36349.45|36398.9|36398.9|36349.45|36349.45|0
1661338500000|2022-08-24 10:55:00|36353.75|36353.75|36329.76|36329.76|36364.14|36364.14|36326.17|36326.17|0
1661338800000|2022-08-24 11:00:00|36327.97|36327.97|36320.78|36320.78|36332.97|36332.97|36303.6|36303.6|0
1661339100000|2022-08-24 11:05:00|36322.58|36322.58|36332.26|36332.26|36339.06|36339.06|36313.28|36313.28|0
1661339400000|2022-08-24 11:10:00|36340.86|36340.86|36378.82|36378.82|36378.82|36378.82|36340.86|36340.86|0
1661339700000|2022-08-24 11:15:00|36391.71|36391.71|36400.31|36400.31|36408.9|36408.9|36391.71|36391.71|0
1661340000000|2022-08-24 11:20:00|36405.69|36405.69|36395.31|36395.31|36424.68|36424.68|36395.31|36395.31|0
1661340300000|2022-08-24 11:25:00|36387.42|36387.42|36389.21|36389.21|36389.21|36389.21|36387.42|36387.42|0
1661340600000|2022-08-24 11:30:00|36402.1|36402.1|36406.4|36406.4|36414.99|36414.99|36401.4|36401.4|0
1661340900000|2022-08-24 11:35:00|36410.7|36410.7|36402.1|36402.1|36410.7|36410.7|36393.51|36393.51|0
1661341200000|2022-08-24 11:40:00|36398.51|36398.51|36419.29|36419.29|36419.29|36419.29|36398.51|36398.51|0
1661341500000|2022-08-24 11:45:00|36417.49|36417.49|36417.49|36417.49|36421.79|36421.79|36413.2|36413.2|0
1661341800000|2022-08-24 11:50:00|36419.29|36419.29|36407.49|36407.49|36419.29|36419.29|36376.32|36376.32|0
1661342100000|2022-08-24 11:55:00|36403.19|36403.19|36407.49|36407.49|36407.49|36407.49|36398.9|36398.9|0
1661342400000|2022-08-24 12:00:00|36403.19|36403.19|36404.99|36404.99|36411.79|36411.79|36378.12|36378.12|0
1661342700000|2022-08-24 12:05:00|36413.58|36413.58|36417.88|36417.88|36417.88|36417.88|36409.29|36409.29|0
1661343000000|2022-08-24 12:10:00|36413.58|36413.58|36458.03|36458.03|36462.32|36462.32|36409.29|36409.29|0
1661343300000|2022-08-24 12:15:00|36462.32|36462.32|36456.94|36456.94|36465.92|36465.92|36448.34|36448.34|0
1661343600000|2022-08-24 12:20:00|36474.12|36474.12|36461.23|36461.23|36482.72|36482.72|36461.23|36461.23|0
1661343900000|2022-08-24 12:25:00|36457.64|36457.64|36445.46|36445.46|36457.64|36457.64|36436.16|36436.16|0
1661344200000|2022-08-24 12:30:00|36435.77|36435.77|36414.99|36414.99|36435.77|36435.77|36406.4|36406.4|0
1661344500000|2022-08-24 12:35:00|36406.4|36406.4|36421.09|36421.09|36424.68|36424.68|36403.9|36403.9|0
1661344800000|2022-08-24 12:40:00|36422.88|36422.88|36384.92|36384.92|36427.18|36427.18|36380.62|36380.62|0
1661345100000|2022-08-24 12:45:00|36380.62|36380.62|36369.14|36369.14|36380.62|36380.62|36345.86|36345.86|0
1661345400000|2022-08-24 12:50:00|36364.84|36364.84|36370.93|36370.93|36380.23|36380.23|36354.45|36354.45|0
1661345700000|2022-08-24 12:55:00|36366.64|36366.64|36332.26|36332.26|36377.03|36377.03|36332.26|36332.26|0
1661346000000|2022-08-24 13:00:00|36330.47|36330.47|36310.39|36310.39|36358.75|36358.75|36310.39|36310.39|0
1661346300000|2022-08-24 13:05:00|36301.8|36301.8|36312.19|36312.19|36320.78|36320.78|36257.74|36257.74|0
1661346600000|2022-08-24 13:10:00|36313.99|36313.99|36303.6|36303.6|36316.49|36316.49|36295|36295|0
1661346900000|2022-08-24 13:15:00|36301.8|36301.8|36322.58|36322.58|36322.58|36322.58|36301.8|36301.8|0
1661347200000|2022-08-24 13:20:00|36326.88|36326.88|36288.21|36288.21|36326.88|36326.88|36273.52|36273.52|0
1661347500000|2022-08-24 13:25:00|36301.1|36301.1|36300.39|36300.39|36307.19|36307.19|36253.83|36253.83|0
1661347800000|2022-08-24 13:30:00|36313.28|36313.28|36349.45|36349.45|36362.73|36362.73|36288.59|36288.59|0
1661348100000|2022-08-24 13:35:00|36358.04|36358.04|36358.04|36358.04|36377.03|36377.03|36347.65|36347.65|0
1661348400000|2022-08-24 13:40:00|36362.34|36362.34|36391.71|36391.71|36391.71|36391.71|36349.45|36349.45|0
1661348700000|2022-08-24 13:45:00|36387.42|36387.42|36419.68|36419.68|36419.68|36419.68|36377.03|36377.03|0
1661349000000|2022-08-24 13:50:00|36421.47|36421.47|36412.49|36412.49|36428.27|36428.27|36384.21|36384.21|0
1661349300000|2022-08-24 13:55:00|36408.2|36408.2|36414.61|36414.61|36420.7|36420.7|36378.44|36378.44|0
1661349600000|2022-08-24 14:00:00|36427.5|36427.5|36435.39|36435.39|36447.57|36447.57|36418.2|36418.2|0
1661349900000|2022-08-24 14:05:00|36443.27|36443.27|36477.65|36477.65|36481.24|36481.24|36438.98|36438.98|0
1661350200000|2022-08-24 14:10:00|36479.44|36479.44|36480.15|36480.15|36488.04|36488.04|36462.96|36462.96|0
1661350500000|2022-08-24 14:15:00|36481.94|36481.94|36473.35|36473.35|36500.93|36500.93|36469.05|36469.05|0
1661350800000|2022-08-24 14:20:00|36477.65|36477.65|36481.94|36481.94|36494.83|36494.83|36473.35|36473.35|0
1661351100000|2022-08-24 14:25:00|36477.65|36477.65|36469.05|36469.05|36481.94|36481.94|36460.46|36460.46|0
1661351400000|2022-08-24 14:30:00|36467.26|36467.26|36469.05|36469.05|36477.65|36477.65|36454.37|36454.37|0
1661351700000|2022-08-24 14:35:00|36477.65|36477.65|36481.24|36481.24|36485.54|36485.54|36445.77|36445.77|0
1661352000000|2022-08-24 14:40:00|36476.94|36476.94|36445.77|36445.77|36481.24|36481.24|36445.77|36445.77|0
1661352300000|2022-08-24 14:45:00|36450.07|36450.07|36462.96|36462.96|36462.96|36462.96|36450.07|36450.07|0
1661352600000|2022-08-24 14:50:00|36458.66|36458.66|36441.48|36441.48|36462.96|36462.96|36441.48|36441.48|0
1661352900000|2022-08-24 14:55:00|36445.77|36445.77|36445.07|36445.07|36470.15|36470.15|36445.07|36445.07|0
1661353200000|2022-08-24 15:00:00|36440.77|36440.77|36457.96|36457.96|36457.96|36457.96|36436.48|36436.48|0
1661353500000|2022-08-24 15:05:00|36466.55|36466.55|36459.76|36459.76|36470.85|36470.85|36447.57|36447.57|0
1661353800000|2022-08-24 15:10:00|36464.05|36464.05|36454.75|36454.75|36469.44|36469.44|36446.16|36446.16|0
1661354100000|2022-08-24 15:15:00|36463.35|36463.35|36460.14|36460.14|36488.42|36488.42|36455.85|36455.85|0
1661354400000|2022-08-24 15:20:00|36458.35|36458.35|36447.96|36447.96|36458.35|36458.35|36435.07|36435.07|0
1661354700000|2022-08-24 15:25:00|36439.36|36439.36|36432.57|36432.57|36479.13|36479.13|36427.18|36427.18|0
1661411700000|2022-08-25 07:15:00|36393.19|36393.19|36496.7|36496.7|36496.7|36496.7|36393.19|36393.19|0
1661412000000|2022-08-25 07:20:00|36509.59|36509.59|36578.34|36578.34|36582.63|36582.63|36509.59|36509.59|0
1661412300000|2022-08-25 07:25:00|36599.82|36599.82|36589.82|36589.82|36621.3|36621.3|36589.82|36589.82|0
1661412600000|2022-08-25 07:30:00|36594.11|36594.11|36654.27|36654.27|36654.27|36654.27|36561.15|36561.15|0
1661412900000|2022-08-25 07:35:00|36675.43|36675.43|36665.75|36665.75|36691.92|36691.92|36606.3|36606.3|0
1661413200000|2022-08-25 07:40:00|36678.64|36678.64|36613.48|36613.48|36678.64|36678.64|36590.91|36590.91|0
1661413500000|2022-08-25 07:45:00|36622.08|36622.08|36622.78|36622.78|36622.78|36622.78|36601.3|36601.3|0
1661413800000|2022-08-25 07:50:00|36612.39|36612.39|36590.2|36590.2|36628.87|36628.87|36582.31|36582.31|0
1661414100000|2022-08-25 07:55:00|36594.5|36594.5|36595.59|36595.59|36598.09|36598.09|36574.81|36574.81|0
1661414400000|2022-08-25 08:00:00|36593.8|36593.8|36597|36597|36628.17|36628.17|36589.5|36589.5|0
1661414700000|2022-08-25 08:05:00|36614.19|36614.19|36582.31|36582.31|36620.28|36620.28|36582.31|36582.31|0
1661415000000|2022-08-25 08:10:00|36584.11|36584.11|36596.3|36596.3|36605.59|36605.59|36579.81|36579.81|0
1661415300000|2022-08-25 08:15:00|36600.59|36600.59|36604.18|36604.18|36608.48|36608.48|36592|36592|0
1661415600000|2022-08-25 08:20:00|36599.89|36599.89|36585.2|36585.2|36599.89|36599.89|36579.11|36579.11|0
1661415900000|2022-08-25 08:25:00|36589.5|36589.5|36553.33|36553.33|36589.5|36589.5|36549.74|36549.74|0
1661416200000|2022-08-25 08:30:00|36561.92|36561.92|36567.31|36567.31|36567.31|36567.31|36540.44|36540.44|0
1661416500000|2022-08-25 08:35:00|36588.79|36588.79|36599.89|36599.89|36601.68|36601.68|36588.79|36588.79|0
1661416800000|2022-08-25 08:40:00|36591.29|36591.29|36576.61|36576.61|36595.59|36595.59|36574.81|36574.81|0
1661417100000|2022-08-25 08:45:00|36606.69|36606.69|36603.09|36603.09|36608.48|36608.48|36596.3|36596.3|0
1661417400000|2022-08-25 08:50:00|36598.8|36598.8|36607.39|36607.39|36609.19|36609.19|36598.8|36598.8|0
1661417700000|2022-08-25 08:55:00|36620.28|36620.28|36613.48|36613.48|36622.08|36622.08|36611.69|36611.69|0
1661418000000|2022-08-25 09:00:00|36617.78|36617.78|36602.39|36602.39|36617.78|36617.78|36600.59|36600.59|0
1661418300000|2022-08-25 09:05:00|36610.98|36610.98|36615.28|36615.28|36615.28|36615.28|36610.98|36610.98|0
1661418600000|2022-08-25 09:10:00|36613.48|36613.48|36608.48|36608.48|36629.26|36629.26|36608.48|36608.48|0
1661418900000|2022-08-25 09:15:00|36610.28|36610.28|36593.09|36593.09|36610.28|36610.28|36584.5|36584.5|0
1661419200000|2022-08-25 09:20:00|36601.68|36601.68|36593.8|36593.8|36605.98|36605.98|36593.8|36593.8|0
1661419500000|2022-08-25 09:25:00|36610.98|36610.98|36579.81|36579.81|36610.98|36610.98|36579.81|36579.81|0
1661419800000|2022-08-25 09:30:00|36575.52|36575.52|36569.42|36569.42|36579.81|36579.81|36554.74|36554.74|0
1661420100000|2022-08-25 09:35:00|36556.53|36556.53|36482.01|36482.01|36556.53|36556.53|36482.01|36482.01|0
1661420400000|2022-08-25 09:40:00|36477.72|36477.72|36507.09|36507.09|36519.98|36519.98|36477.72|36477.72|0
1661420700000|2022-08-25 09:45:00|36524.28|36524.28|36545.76|36545.76|36564.04|36564.04|36524.28|36524.28|0
1661421000000|2022-08-25 09:50:00|36541.46|36541.46|36550.06|36550.06|36550.06|36550.06|36532.87|36532.87|0
1661421300000|2022-08-25 09:55:00|36545.76|36545.76|36527.48|36527.48|36551.85|36551.85|36523.18|36523.18|0
1661421600000|2022-08-25 10:00:00|36518.89|36518.89|36502.41|36502.41|36518.89|36518.89|36502.41|36502.41|0
1661421900000|2022-08-25 10:05:00|36498.11|36498.11|36529.98|36529.98|36529.98|36529.98|36498.11|36498.11|0
1661422200000|2022-08-25 10:10:00|36525.68|36525.68|36402.1|36402.1|36525.68|36525.68|36402.1|36402.1|0
1661422500000|2022-08-25 10:15:00|36397.81|36397.81|36370.23|36370.23|36409.99|36409.99|36370.23|36370.23|0
1661422800000|2022-08-25 10:20:00|36374.53|36374.53|36372.03|36372.03|36393.51|36393.51|36372.03|36372.03|0
1661423100000|2022-08-25 10:25:00|36359.14|36359.14|36381.71|36381.71|36391.39|36391.39|36359.14|36359.14|0
1661423400000|2022-08-25 10:30:00|36377.41|36377.41|36383.51|36383.51|36383.51|36383.51|36377.41|36377.41|0
1661423700000|2022-08-25 10:35:00|36370.62|36370.62|36353.04|36353.04|36371.32|36371.32|36349.84|36349.84|0
1661424000000|2022-08-25 10:40:00|36354.84|36354.84|36349.45|36349.45|36378.12|36378.12|36333.35|36333.35|0
1661424300000|2022-08-25 10:45:00|36345.15|36345.15|36380.62|36380.62|36397.1|36397.1|36345.15|36345.15|0
1661424600000|2022-08-25 10:50:00|36372.03|36372.03|36390.3|36390.3|36390.3|36390.3|36372.03|36372.03|0
1661424900000|2022-08-25 10:55:00|36392.1|36392.1|36398.9|36398.9|36413.58|36413.58|36392.1|36392.1|0
1661425200000|2022-08-25 11:00:00|36397.1|36397.1|36408.2|36408.2|36416.79|36416.79|36386.71|36386.71|0
1661425500000|2022-08-25 11:05:00|36403.9|36403.9|36412.49|36412.49|36416.79|36416.79|36399.6|36399.6|0
1661425800000|2022-08-25 11:10:00|36414.29|36414.29|36449.05|36449.05|36463.73|36463.73|36411.79|36411.79|0
1661426100000|2022-08-25 11:15:00|36453.34|36453.34|36461.94|36461.94|36461.94|36461.94|36440.45|36440.45|0
1661426400000|2022-08-25 11:20:00|36466.24|36466.24|36459.44|36459.44|36466.24|36466.24|36457.64|36457.64|0
1661426700000|2022-08-25 11:25:00|36480.92|36480.92|36476.62|36476.62|36489.51|36489.51|36463.73|36463.73|0
1661427000000|2022-08-25 11:30:00|36474.83|36474.83|36455.85|36455.85|36474.83|36474.83|36451.55|36451.55|0
1661427300000|2022-08-25 11:35:00|36460.14|36460.14|36466.94|36466.94|36473.03|36473.03|36460.14|36460.14|0
1661427600000|2022-08-25 11:40:00|36462.64|36462.64|36473.03|36473.03|36473.03|36473.03|36462.64|36462.64|0
1661427900000|2022-08-25 11:45:00|36468.74|36468.74|36464.44|36464.44|36468.74|36468.74|36443.66|36443.66|0
1661428200000|2022-08-25 11:50:00|36451.55|36451.55|36458.35|36458.35|36460.14|36460.14|36451.55|36451.55|0
1661428500000|2022-08-25 11:55:00|36461.94|36461.94|36447.25|36447.25|36461.94|36461.94|36447.25|36447.25|0
1661428800000|2022-08-25 12:00:00|36449.05|36449.05|36482.01|36482.01|36482.01|36482.01|36449.05|36449.05|0
1661429100000|2022-08-25 12:05:00|36483.81|36483.81|36461.23|36461.23|36483.81|36483.81|36456.23|36456.23|0
1661429400000|2022-08-25 12:10:00|36459.44|36459.44|36435.45|36435.45|36459.44|36459.44|36435.45|36435.45|0
1661429700000|2022-08-25 12:15:00|36439.75|36439.75|36414.67|36414.67|36439.75|36439.75|36397.49|36397.49|0
1661430000000|2022-08-25 12:20:00|36404.28|36404.28|36404.28|36404.28|36404.28|36404.28|36383.51|36383.51|0
1661430300000|2022-08-25 12:25:00|36412.88|36412.88|36433.66|36433.66|36433.66|36433.66|36412.88|36412.88|0
1661430600000|2022-08-25 12:30:00|36431.86|36431.86|36421.47|36421.47|36431.86|36431.86|36402.49|36402.49|0
1661430900000|2022-08-25 12:35:00|36417.18|36417.18|36435.45|36435.45|36439.75|36439.75|36417.18|36417.18|0
1661431200000|2022-08-25 12:40:00|36433.66|36433.66|36418.97|36418.97|36433.66|36433.66|36418.97|36418.97|0
1661431500000|2022-08-25 12:45:00|36417.18|36417.18|36440.84|36440.84|36442.64|36442.64|36411.08|36411.08|0
1661431800000|2022-08-25 12:50:00|36439.05|36439.05|36418.27|36418.27|36439.05|36439.05|36418.27|36418.27|0
1661432100000|2022-08-25 12:55:00|36416.47|36416.47|36406.08|36406.08|36416.47|36416.47|36404.28|36404.28|0
1661432400000|2022-08-25 13:00:00|36414.67|36414.67|36420.77|36420.77|36420.77|36420.77|36410.38|36410.38|0
1661432700000|2022-08-25 13:05:00|36422.56|36422.56|36401.78|36401.78|36425.06|36425.06|36401.78|36401.78|0
1661433000000|2022-08-25 13:10:00|36397.49|36397.49|36372.41|36372.41|36397.49|36397.49|36369.91|36369.91|0
1661433300000|2022-08-25 13:15:00|36374.21|36374.21|36369.21|36369.21|36409.67|36409.67|36369.21|36369.21|0
1661433600000|2022-08-25 13:20:00|36373.5|36373.5|36381.71|36381.71|36381.71|36381.71|36362.02|36362.02|0
1661433900000|2022-08-25 13:25:00|36383.51|36383.51|36403.19|36403.19|36403.19|36403.19|36364.52|36364.52|0
1661434200000|2022-08-25 13:30:00|36428.97|36428.97|36416.79|36416.79|36446.16|36446.16|36381.71|36381.71|0
1661434500000|2022-08-25 13:35:00|36421.09|36421.09|36350.16|36350.16|36429.68|36429.68|36332.97|36332.97|0
1661434800000|2022-08-25 13:40:00|36345.86|36345.86|36383.82|36383.82|36383.82|36383.82|36327.58|36327.58|0
1661435100000|2022-08-25 13:45:00|36379.53|36379.53|36427.18|36427.18|36429.68|36429.68|36379.53|36379.53|0
1661435400000|2022-08-25 13:50:00|36422.88|36422.88|36432.18|36432.18|36459.05|36459.05|36416.79|36416.79|0
1661435700000|2022-08-25 13:55:00|36440.77|36440.77|36473.03|36473.03|36481.63|36481.63|36440.77|36440.77|0
1661436000000|2022-08-25 14:00:00|36477.33|36477.33|36506.7|36506.7|36536.78|36536.78|36477.33|36477.33|0
1661436300000|2022-08-25 14:05:00|36498.11|36498.11|36432.88|36432.88|36498.11|36498.11|36423.59|36423.59|0
1661436600000|2022-08-25 14:10:00|36437.18|36437.18|36476.94|36476.94|36476.94|36476.94|36411.4|36411.4|0
1661436900000|2022-08-25 14:15:00|36472.65|36472.65|36511.7|36511.7|36513.5|36513.5|36464.05|36464.05|0
1661437200000|2022-08-25 14:20:00|36516|36516|36484.83|36484.83|36516|36516|36476.24|36476.24|0
1661437500000|2022-08-25 14:25:00|36489.13|36489.13|36485.54|36485.54|36510.61|36510.61|36476.94|36476.94|0
1661437800000|2022-08-25 14:30:00|36481.24|36481.24|36445.07|36445.07|36492.33|36492.33|36440.77|36440.77|0
1661438100000|2022-08-25 14:35:00|36446.87|36446.87|36454.75|36454.75|36467.64|36467.64|36446.16|36446.16|0
1661438400000|2022-08-25 14:40:00|36459.05|36459.05|36460.85|36460.85|36469.44|36469.44|36435.77|36435.77|0
1661438700000|2022-08-25 14:45:00|36469.44|36469.44|36454.05|36454.05|36493.43|36493.43|36447.96|36447.96|0
1661439000000|2022-08-25 14:50:00|36455.85|36455.85|36480.92|36480.92|36485.22|36485.22|36455.85|36455.85|0
1661439300000|2022-08-25 14:55:00|36477.33|36477.33|36466.24|36466.24|36489.51|36489.51|36454.05|36454.05|0
1661439600000|2022-08-25 15:00:00|36468.03|36468.03|36460.85|36460.85|36472.33|36472.33|36438.66|36438.66|0
1661439900000|2022-08-25 15:05:00|36456.55|36456.55|36466.94|36466.94|36475.53|36475.53|36450.46|36450.46|0
1661440200000|2022-08-25 15:10:00|36462.64|36462.64|36448.66|36448.66|36462.64|36462.64|36423.59|36423.59|0
1661440500000|2022-08-25 15:15:00|36431.47|36431.47|36419.29|36419.29|36435.77|36435.77|36406.4|36406.4|0
1661440800000|2022-08-25 15:20:00|36421.09|36421.09|36408.9|36408.9|36431.47|36431.47|36404.6|36404.6|0
1661441100000|2022-08-25 15:25:00|36407.1|36407.1|36391.71|36391.71|36413.2|36413.2|36389.92|36389.92|0
1661498100000|2022-08-26 07:15:00|36593.34|36593.34|36572.56|36572.56|36597.64|36597.64|36572.56|36572.56|0
1661498400000|2022-08-26 07:20:00|36585.45|36585.45|36622.01|36622.01|36639.2|36639.2|36585.45|36585.45|0
1661498700000|2022-08-26 07:25:00|36620.21|36620.21|36641.7|36641.7|36681.46|36681.46|36620.21|36620.21|0
1661499000000|2022-08-26 07:30:00|36645.99|36645.99|36629.51|36629.51|36645.99|36645.99|36583.66|36583.66|0
1661499300000|2022-08-26 07:35:00|36612.32|36612.32|36600.14|36600.14|36616.62|36616.62|36591.55|36591.55|0
1661499600000|2022-08-26 07:40:00|36604.44|36604.44|36638.81|36638.81|36638.81|36638.81|36600.14|36600.14|0
1661499900000|2022-08-26 07:45:00|36630.22|36630.22|36617.33|36617.33|36630.22|36630.22|36595.84|36595.84|0
1661500200000|2022-08-26 07:50:00|36604.44|36604.44|36621.62|36621.62|36621.62|36621.62|36587.25|36587.25|0
1661500500000|2022-08-26 07:55:00|36617.33|36617.33|36591.55|36591.55|36617.33|36617.33|36591.55|36591.55|0
1661500800000|2022-08-26 08:00:00|36600.14|36600.14|36623.8|36623.8|36632.4|36632.4|36600.14|36600.14|0
1661501100000|2022-08-26 08:05:00|36606.62|36606.62|36614.12|36614.12|36628.1|36628.1|36601.23|36601.23|0
1661501400000|2022-08-26 08:10:00|36609.82|36609.82|36636.7|36636.7|36645.29|36645.29|36609.82|36609.82|0
1661501700000|2022-08-26 08:15:00|36623.8|36623.8|36599.43|36599.43|36629.9|36629.9|36599.43|36599.43|0
1661502000000|2022-08-26 08:20:00|36595.14|36595.14|36610.91|36610.91|36610.91|36610.91|36590.84|36590.84|0
1661502300000|2022-08-26 08:25:00|36606.62|36606.62|36598.73|36598.73|36606.62|36606.62|36589.43|36589.43|0
1661502600000|2022-08-26 08:30:00|36603.03|36603.03|36590.84|36590.84|36607.32|36607.32|36582.25|36582.25|0
1661502900000|2022-08-26 08:35:00|36603.73|36603.73|36594.43|36594.43|36611.62|36611.62|36585.84|36585.84|0
1661503200000|2022-08-26 08:40:00|36581.54|36581.54|36586.54|36586.54|36590.84|36590.84|36577.95|36577.95|0
1661503500000|2022-08-26 08:45:00|36595.14|36595.14|36595.84|36595.84|36614.12|36614.12|36578.66|36578.66|0
1661503800000|2022-08-26 08:50:00|36597.64|36597.64|36614.82|36614.82|36614.82|36614.82|36597.64|36597.64|0
1661504100000|2022-08-26 08:55:00|36619.12|36619.12|36610.53|36610.53|36619.12|36619.12|36610.53|36610.53|0
1661504400000|2022-08-26 09:00:00|36614.82|36614.82|36627.01|36627.01|36628.81|36628.81|36614.82|36614.82|0
1661504700000|2022-08-26 09:05:00|36622.71|36622.71|36620.92|36620.92|36627.01|36627.01|36620.92|36620.92|0
1661505000000|2022-08-26 09:10:00|36616.62|36616.62|36639.9|36639.9|36639.9|36639.9|36612.32|36612.32|0
1661505300000|2022-08-26 09:15:00|36635.6|36635.6|36581.16|36581.16|36635.6|36635.6|36580.45|36580.45|0
1661505600000|2022-08-26 09:20:00|36576.86|36576.86|36581.86|36581.86|36586.16|36586.16|36573.27|36573.27|0
1661505900000|2022-08-26 09:25:00|36577.56|36577.56|36572.18|36572.18|36587.95|36587.95|36559.29|36559.29|0
1661506200000|2022-08-26 09:30:00|36567.88|36567.88|36578.27|36578.27|36582.57|36582.57|36567.88|36567.88|0
1661506500000|2022-08-26 09:35:00|36573.97|36573.97|36576.47|36576.47|36580.77|36580.77|36572.18|36572.18|0
1661506800000|2022-08-26 09:40:00|36580.77|36580.77|36585.07|36585.07|36585.07|36585.07|36580.77|36580.77|0
1661507100000|2022-08-26 09:45:00|36576.47|36576.47|36572.18|36572.18|36589.36|36589.36|36567.88|36567.88|0
1661507400000|2022-08-26 09:50:00|36576.47|36576.47|36602.25|36602.25|36602.25|36602.25|36576.47|36576.47|0
1661507700000|2022-08-26 09:55:00|36610.85|36610.85|36603.34|36603.34|36619.83|36619.83|36599.05|36599.05|0
1661508000000|2022-08-26 10:00:00|36601.55|36601.55|36628.42|36628.42|36628.42|36628.42|36601.55|36601.55|0
1661508300000|2022-08-26 10:05:00|36624.12|36624.12|36598.34|36598.34|36624.12|36624.12|36598.34|36598.34|0
1661508900000|2022-08-26 10:15:00|36592.25|36592.25|36586.16|36586.16|36592.25|36592.25|36579.36|36579.36|0
1661509200000|2022-08-26 10:20:00|36581.86|36581.86|36599.05|36599.05|36599.05|36599.05|36577.56|36577.56|0
1661509500000|2022-08-26 10:25:00|36594.75|36594.75|36594.75|36594.75|36594.75|36594.75|36594.75|36594.75|0
1661509800000|2022-08-26 10:30:00|36588.66|36588.66|36588.66|36588.66|36588.66|36588.66|36588.66|36588.66|0
1661510100000|2022-08-26 10:35:00|36585.07|36585.07|36597.25|36597.25|36597.25|36597.25|36572.18|36572.18|0
1661510400000|2022-08-26 10:40:00|36595.46|36595.46|36610.14|36610.14|36610.14|36610.14|36595.46|36595.46|0
1661510700000|2022-08-26 10:45:00|36605.85|36605.85|36625.53|36625.53|36625.53|36625.53|36605.85|36605.85|0
1661511000000|2022-08-26 10:50:00|36629.83|36629.83|36629.83|36629.83|36629.83|36629.83|36629.83|36629.83|0
1661511300000|2022-08-26 10:55:00|36647.02|36647.02|36638.42|36638.42|36655.61|36655.61|36638.42|36638.42|0
1661511600000|2022-08-26 11:00:00|36629.83|36629.83|36647.4|36647.4|36656|36656|36629.83|36629.83|0
1661511900000|2022-08-26 11:05:00|36656|36656|36638.81|36638.81|36656|36656|36638.81|36638.81|0
1661512200000|2022-08-26 11:10:00|36643.11|36643.11|36668.89|36668.89|36668.89|36668.89|36643.11|36643.11|0
1661512500000|2022-08-26 11:15:00|36664.59|36664.59|36660.29|36660.29|36668.89|36668.89|36656|36656|0
1661512800000|2022-08-26 11:20:00|36673.18|36673.18|36643.81|36643.81|36673.18|36673.18|36643.81|36643.81|0
1661513100000|2022-08-26 11:25:00|36639.51|36639.51|36619.83|36619.83|36639.51|36639.51|36618.03|36618.03|0
1661513400000|2022-08-26 11:30:00|36628.42|36628.42|36658.5|36658.5|36658.5|36658.5|36628.42|36628.42|0
1661513700000|2022-08-26 11:35:00|36654.2|36654.2|36656|36656|36668.89|36668.89|36654.2|36654.2|0
1661514000000|2022-08-26 11:40:00|36651.7|36651.7|36656|36656|36668.89|36668.89|36651.7|36651.7|0
1661514300000|2022-08-26 11:45:00|36654.2|36654.2|36654.2|36654.2|36662.79|36662.79|36649.9|36649.9|0
1661514600000|2022-08-26 11:50:00|36649.9|36649.9|36683.57|36683.57|36692.17|36692.17|36645.61|36645.61|0
1661514900000|2022-08-26 11:55:00|36698.26|36698.26|36706.85|36706.85|36711.15|36711.15|36692.17|36692.17|0
1661515200000|2022-08-26 12:00:00|36721.54|36721.54|36721.54|36721.54|36730.13|36730.13|36712.95|36712.95|0
1661515500000|2022-08-26 12:05:00|36717.24|36717.24|36717.24|36717.24|36733.72|36733.72|36717.24|36717.24|0
1661515800000|2022-08-26 12:10:00|36725.84|36725.84|36717.24|36717.24|36725.84|36725.84|36708.65|36708.65|0
1661516100000|2022-08-26 12:15:00|36721.54|36721.54|36706.85|36706.85|36723.33|36723.33|36702.56|36702.56|0
1661516400000|2022-08-26 12:20:00|36715.45|36715.45|36706.85|36706.85|36715.45|36715.45|36702.56|36702.56|0
1661516700000|2022-08-26 12:25:00|36711.15|36711.15|36723.33|36723.33|36731.93|36731.93|36711.15|36711.15|0
1661517000000|2022-08-26 12:30:00|36721.54|36721.54|36705.06|36705.06|36740.52|36740.52|36696.46|36696.46|0
1661517300000|2022-08-26 12:35:00|36706.85|36706.85|36677.48|36677.48|36706.85|36706.85|36671.39|36671.39|0
1661517600000|2022-08-26 12:40:00|36675.68|36675.68|36646.31|36646.31|36675.68|36675.68|36646.31|36646.31|0
1661517900000|2022-08-26 12:45:00|36642.02|36642.02|36646.31|36646.31|36654.91|36654.91|36642.02|36642.02|0
1661518200000|2022-08-26 12:50:00|36633.42|36633.42|36640.22|36640.22|36644.52|36644.52|36623.03|36623.03|0
1661518500000|2022-08-26 12:55:00|36631.63|36631.63|36653.11|36653.11|36666|36666|36631.63|36631.63|0
1661518800000|2022-08-26 13:00:00|36657.41|36657.41|36659.2|36659.2|36663.5|36663.5|36654.91|36654.91|0
1661519100000|2022-08-26 13:05:00|36650.61|36650.61|36651.31|36651.31|36661|36661|36642.72|36642.72|0
1661519400000|2022-08-26 13:10:00|36642.72|36642.72|36634.13|36634.13|36651.31|36651.31|36619.44|36619.44|0
1661519700000|2022-08-26 13:15:00|36629.83|36629.83|36607.25|36607.25|36629.83|36629.83|36598.66|36598.66|0
1661520000000|2022-08-26 13:20:00|36609.05|36609.05|36613.35|36613.35|36613.35|36613.35|36604.75|36604.75|0
1661520300000|2022-08-26 13:25:00|36617.64|36617.64|36597.57|36597.57|36620.14|36620.14|36588.98|36588.98|0
1661520600000|2022-08-26 13:30:00|36593.27|36593.27|36600.07|36600.07|36608.66|36608.66|36570.7|36570.7|0
1661520900000|2022-08-26 13:35:00|36595.77|36595.77|36623.35|36623.35|36640.54|36640.54|36591.48|36591.48|0
1661521200000|2022-08-26 13:40:00|36627.65|36627.65|36612.96|36612.96|36627.65|36627.65|36608.66|36608.66|0
1661521500000|2022-08-26 13:45:00|36617.26|36617.26|36596.48|36596.48|36625.15|36625.15|36553.51|36553.51|0
1661521800000|2022-08-26 13:50:00|36600.78|36600.78|36598.66|36598.66|36605.07|36605.07|36570.7|36570.7|0
1661522100000|2022-08-26 13:55:00|36602.96|36602.96|36607.25|36607.25|36611.55|36611.55|36579.68|36579.68|0
1661522400000|2022-08-26 14:00:00|36598.66|36598.66|36625.53|36625.53|36625.53|36625.53|36567.49|36567.49|0
1661522700000|2022-08-26 14:05:00|36608.35|36608.35|36662.79|36662.79|36662.79|36662.79|36600.46|36600.46|0
1661523000000|2022-08-26 14:10:00|36667.09|36667.09|36625.92|36625.92|36668.89|36668.89|36600.84|36600.84|0
1661523300000|2022-08-26 14:15:00|36634.51|36634.51|36668.18|36668.18|36674.98|36674.98|36634.51|36634.51|0
1661523600000|2022-08-26 14:20:00|36672.48|36672.48|36637.72|36637.72|36682.87|36682.87|36624.12|36624.12|0
1661523900000|2022-08-26 14:25:00|36633.42|36633.42|36588.66|36588.66|36642.02|36642.02|36587.95|36587.95|0
1661524200000|2022-08-26 14:30:00|36592.95|36592.95|36519.52|36519.52|36592.95|36592.95|36500.54|36500.54|0
1661524500000|2022-08-26 14:35:00|36515.93|36515.93|36491.56|36491.56|36520.23|36520.23|36466.49|36466.49|0
1661524800000|2022-08-26 14:40:00|36493.36|36493.36|36468.99|36468.99|36505.54|36505.54|36464.69|36464.69|0
1661525100000|2022-08-26 14:45:00|36464.69|36464.69|36436.73|36436.73|36464.69|36464.69|36420.63|36420.63|0
1661525400000|2022-08-26 14:50:00|36432.43|36432.43|36462.51|36462.51|36475.4|36475.4|36419.54|36419.54|0
1661525700000|2022-08-26 14:55:00|36466.8|36466.8|36486.88|36486.88|36486.88|36486.88|36452.12|36452.12|0
1661526000000|2022-08-26 15:00:00|36490.47|36490.47|36477.58|36477.58|36494.77|36494.77|36461.1|36461.1|0
1661526300000|2022-08-26 15:05:00|36486.17|36486.17|36499.06|36499.06|36507.66|36507.66|36464.69|36464.69|0
1661526600000|2022-08-26 15:10:00|36494.77|36494.77|36516.25|36516.25|36528.44|36528.44|36490.47|36490.47|0
1661526900000|2022-08-26 15:15:00|36520.55|36520.55|36485.79|36485.79|36520.55|36520.55|36485.79|36485.79|0
1661527200000|2022-08-26 15:20:00|36487.58|36487.58|36496.56|36496.56|36500.86|36500.86|36467.9|36467.9|0
1661527500000|2022-08-26 15:25:00|36498.36|36498.36|36475.78|36475.78|36515.55|36515.55|36475.78|36475.78|0
1661843700000|2022-08-30 07:15:00|36794.58|36794.58|36988|36988|36988|36988|36785.28|36785.28|0
1661844000000|2022-08-30 07:20:00|36983.71|36983.71|37089.78|37089.78|37089.78|37089.78|36983.71|36983.71|0
1661844300000|2022-08-30 07:25:00|37094.08|37094.08|37186.11|37186.11|37189.7|37189.7|37056.11|37056.11|0
1661844600000|2022-08-30 07:30:00|37189.7|37189.7|37138.14|37138.14|37200.09|37200.09|37138.14|37138.14|0
1661844900000|2022-08-30 07:35:00|37133.84|37133.84|37092.99|37092.99|37133.84|37133.84|37083.69|37083.69|0
1661845200000|2022-08-30 07:40:00|37088.69|37088.69|37024.24|37024.24|37092.99|37092.99|37002.76|37002.76|0
1661845500000|2022-08-30 07:45:00|37019.95|37019.95|36885.27|36885.27|37027.83|37027.83|36876.68|36876.68|0
1661845800000|2022-08-30 07:50:00|36893.86|36893.86|36860.19|36860.19|36949.02|36949.02|36851.6|36851.6|0
1661846100000|2022-08-30 07:55:00|36864.49|36864.49|36849.8|36849.8|36934.33|36934.33|36832.62|36832.62|0
1661846400000|2022-08-30 08:00:00|36862.69|36862.69|36863.08|36863.08|36870.58|36870.58|36832.62|36832.62|0
1661846700000|2022-08-30 08:05:00|36854.49|36854.49|36864.17|36864.17|36887.45|36887.45|36839.1|36839.1|0
1661847000000|2022-08-30 08:10:00|36859.87|36859.87|36945.88|36945.88|36958.77|36958.77|36849.49|36849.49|0
1661847300000|2022-08-30 08:15:00|36954.47|36954.47|36883.54|36883.54|36981.34|36981.34|36883.54|36883.54|0
1661847600000|2022-08-30 08:20:00|36887.13|36887.13|36864.94|36864.94|36907.21|36907.21|36864.94|36864.94|0
1661847900000|2022-08-30 08:25:00|36866.74|36866.74|36892.52|36892.52|36901.11|36901.11|36860.65|36860.65|0
1661848200000|2022-08-30 08:30:00|36901.11|36901.11|36901.11|36901.11|36925.48|36925.48|36890.72|36890.72|0
1661848500000|2022-08-30 08:35:00|36896.82|36896.82|36813.38|36813.38|36896.82|36896.82|36810.88|36810.88|0
1661848800000|2022-08-30 08:40:00|36826.27|36826.27|36846.35|36846.35|36867.83|36867.83|36826.27|36826.27|0
1661849100000|2022-08-30 08:45:00|36848.14|36848.14|36850.64|36850.64|36859.24|36859.24|36833.46|36833.46|0
1661849400000|2022-08-30 08:50:00|36854.94|36854.94|36844.55|36844.55|36854.94|36854.94|36809.09|36809.09|0
1661849700000|2022-08-30 08:55:00|36840.25|36840.25|36865.33|36865.33|36865.33|36865.33|36840.25|36840.25|0
1661850000000|2022-08-30 09:00:00|36867.13|36867.13|36814.47|36814.47|36873.22|36873.22|36814.47|36814.47|0
1661850300000|2022-08-30 09:05:00|36823.07|36823.07|36839.55|36839.55|36839.55|36839.55|36818.77|36818.77|0
1661850600000|2022-08-30 09:10:00|36843.85|36843.85|36862.83|36862.83|36871.42|36871.42|36843.85|36843.85|0
1661850900000|2022-08-30 09:15:00|36866.42|36866.42|36889.7|36889.7|36898.29|36898.29|36864.63|36864.63|0
1661851200000|2022-08-30 09:20:00|36881.11|36881.11|36842.76|36842.76|36885.4|36885.4|36838.46|36838.46|0
1661851500000|2022-08-30 09:25:00|36847.05|36847.05|36829.87|36829.87|36853.15|36853.15|36821.27|36821.27|0
1661851800000|2022-08-30 09:30:00|36825.57|36825.57|36806.59|36806.59|36829.87|36829.87|36806.59|36806.59|0
1661852100000|2022-08-30 09:35:00|36804.79|36804.79|36806.59|36806.59|36806.59|36806.59|36767.53|36767.53|0
1661852400000|2022-08-30 09:40:00|36802.29|36802.29|36837.05|36837.05|36837.05|36837.05|36802.29|36802.29|0
1661852700000|2022-08-30 09:45:00|36832.75|36832.75|36856.74|36856.74|36856.74|36856.74|36824.16|36824.16|0
1661853000000|2022-08-30 09:50:00|36848.14|36848.14|36871.42|36871.42|36875.72|36875.72|36843.85|36843.85|0
1661853300000|2022-08-30 09:55:00|36880.02|36880.02|36861.03|36861.03|36890.41|36890.41|36861.03|36861.03|0
1661853600000|2022-08-30 10:00:00|36859.24|36859.24|36884.31|36884.31|36888.61|36888.61|36859.24|36859.24|0
1661853900000|2022-08-30 10:05:00|36888.61|36888.61|36910.09|36910.09|36922.98|36922.98|36888.61|36888.61|0
1661854200000|2022-08-30 10:10:00|36917.98|36917.98|36885.02|36885.02|36928.37|36928.37|36876.42|36876.42|0
1661854500000|2022-08-30 10:15:00|36880.72|36880.72|36890.41|36890.41|36903.3|36903.3|36875.72|36875.72|0
1661854800000|2022-08-30 10:20:00|36903.3|36903.3|36914.39|36914.39|36932.67|36932.67|36903.3|36903.3|0
1661855100000|2022-08-30 10:25:00|36918.69|36918.69|36943.06|36943.06|36943.06|36943.06|36916.89|36916.89|0
1661855400000|2022-08-30 10:30:00|36947.35|36947.35|36919.07|36919.07|36951.65|36951.65|36919.07|36919.07|0
1661855700000|2022-08-30 10:35:00|36914.78|36914.78|36919.07|36919.07|36923.37|36923.37|36906.18|36906.18|0
1661856000000|2022-08-30 10:40:00|36923.37|36923.37|36919.07|36919.07|36931.96|36931.96|36919.07|36919.07|0
1661856300000|2022-08-30 10:45:00|36923.37|36923.37|36929.46|36929.46|36929.46|36929.46|36910.48|36910.48|0
1661856600000|2022-08-30 10:50:00|36925.87|36925.87|36914.78|36914.78|36936.26|36936.26|36906.18|36906.18|0
1661856900000|2022-08-30 10:55:00|36919.07|36919.07|36889.7|36889.7|36919.07|36919.07|36889.7|36889.7|0
1661857200000|2022-08-30 11:00:00|36894|36894|36904.39|36904.39|36925.17|36925.17|36872.51|36872.51|0
1661857500000|2022-08-30 11:05:00|36900.09|36900.09|36831.66|36831.66|36900.09|36900.09|36831.66|36831.66|0
1661857800000|2022-08-30 11:10:00|36818.77|36818.77|36798.31|36798.31|36823.07|36823.07|36793.31|36793.31|0
1661858100000|2022-08-30 11:15:00|36794.01|36794.01|36758.55|36758.55|36794.01|36794.01|36754.96|36754.96|0
1661858400000|2022-08-30 11:20:00|36749.96|36749.96|36750.66|36750.66|36762.85|36762.85|36739.57|36739.57|0
1661858700000|2022-08-30 11:25:00|36746.36|36746.36|36773.24|36773.24|36781.83|36781.83|36746.36|36746.36|0
1661859000000|2022-08-30 11:30:00|36781.83|36781.83|36754.96|36754.96|36798.31|36798.31|36754.96|36754.96|0
1661859300000|2022-08-30 11:35:00|36756.75|36756.75|36773.24|36773.24|36777.53|36777.53|36743.86|36743.86|0
1661859600000|2022-08-30 11:40:00|36768.94|36768.94|36768.94|36768.94|36768.94|36768.94|36748.16|36748.16|0
1661859900000|2022-08-30 11:45:00|36764.64|36764.64|36764.64|36764.64|36773.24|36773.24|36756.05|36756.05|0
1661860200000|2022-08-30 11:50:00|36760.35|36760.35|36766.44|36766.44|36775.03|36775.03|36760.35|36760.35|0
1661860500000|2022-08-30 11:55:00|36757.84|36757.84|36739.57|36739.57|36766.44|36766.44|36724.88|36724.88|0
1661860800000|2022-08-30 12:00:00|36735.27|36735.27|36759.64|36759.64|36759.64|36759.64|36730.97|36730.97|0
1661861100000|2022-08-30 12:05:00|36775.42|36775.42|36727.77|36727.77|36784.01|36784.01|36719.17|36719.17|0
1661861400000|2022-08-30 12:10:00|36732.06|36732.06|36772.53|36772.53|36772.53|36772.53|36732.06|36732.06|0
1661861700000|2022-08-30 12:15:00|36776.83|36776.83|36770.03|36770.03|36797.61|36797.61|36763.94|36763.94|0
1661862000000|2022-08-30 12:20:00|36771.83|36771.83|36715.58|36715.58|36771.83|36771.83|36715.58|36715.58|0
1661862300000|2022-08-30 12:25:00|36711.28|36711.28|36718.08|36718.08|36724.18|36724.18|36697.3|36697.3|0
1661862600000|2022-08-30 12:30:00|36719.88|36719.88|36718.79|36718.79|36724.88|36724.88|36711.28|36711.28|0
1661862900000|2022-08-30 12:35:00|36710.19|36710.19|36716.29|36716.29|36726.68|36726.68|36710.19|36710.19|0
1661863200000|2022-08-30 12:40:00|36711.99|36711.99|36742.07|36742.07|36743.86|36743.86|36711.99|36711.99|0
1661863500000|2022-08-30 12:45:00|36743.86|36743.86|36688.01|36688.01|36745.66|36745.66|36673.32|36673.32|0
1661863800000|2022-08-30 12:50:00|36669.02|36669.02|36612.39|36612.39|36681.91|36681.91|36612.39|36612.39|0
1661864100000|2022-08-30 12:55:00|36627.08|36627.08|36637.47|36637.47|36653.95|36653.95|36627.08|36627.08|0
1661864400000|2022-08-30 13:00:00|36628.87|36628.87|36624.58|36624.58|36644.27|36644.27|36615.98|36615.98|0
1661864700000|2022-08-30 13:05:00|36620.28|36620.28|36614.19|36614.19|36633.17|36633.17|36593.41|36593.41|0
1661865000000|2022-08-30 13:10:00|36610.6|36610.6|36616.69|36616.69|36627.08|36627.08|36590.91|36590.91|0
1661865300000|2022-08-30 13:15:00|36599.5|36599.5|36627.08|36627.08|36631.38|36631.38|36595.21|36595.21|0
1661865600000|2022-08-30 13:20:00|36623.49|36623.49|36575.84|36575.84|36623.49|36623.49|36571.54|36571.54|0
1661865900000|2022-08-30 13:25:00|36571.54|36571.54|36620.6|36620.6|36620.6|36620.6|36562.95|36562.95|0
1661866200000|2022-08-30 13:30:00|36616.3|36616.3|36571.15|36571.15|36620.6|36620.6|36553.97|36553.97|0
1661866500000|2022-08-30 13:35:00|36575.45|36575.45|36594.43|36594.43|36626.31|36626.31|36575.45|36575.45|0
1661866800000|2022-08-30 13:40:00|36596.23|36596.23|36605.91|36605.91|36627.4|36627.4|36581.54|36581.54|0
1661867100000|2022-08-30 13:45:00|36601.62|36601.62|36598.41|36598.41|36618.1|36618.1|36586.23|36586.23|0
1661867400000|2022-08-30 13:50:00|36594.11|36594.11|36655.36|36655.36|36665.75|36665.75|36584.43|36584.43|0
1661867700000|2022-08-30 13:55:00|36659.66|36659.66|36614.19|36614.19|36659.66|36659.66|36614.19|36614.19|0
1661868000000|2022-08-30 14:00:00|36622.78|36622.78|36671.84|36671.84|36682.23|36682.23|36614.19|36614.19|0
1661868300000|2022-08-30 14:05:00|36673.64|36673.64|36599.82|36599.82|36675.43|36675.43|36599.82|36599.82|0
1661868600000|2022-08-30 14:10:00|36595.52|36595.52|36567.95|36567.95|36604.82|36604.82|36566.15|36566.15|0
1661868900000|2022-08-30 14:15:00|36564.36|36564.36|36569.74|36569.74|36593.02|36593.02|36529.98|36529.98|0
1661869200000|2022-08-30 14:20:00|36574.04|36574.04|36585.13|36585.13|36587.63|36587.63|36555.76|36555.76|0
1661869500000|2022-08-30 14:25:00|36589.43|36589.43|36618.1|36618.1|36627.4|36627.4|36585.13|36585.13|0
1661869800000|2022-08-30 14:30:00|36613.8|36613.8|36591.23|36591.23|36626.69|36626.69|36591.23|36591.23|0
1661870100000|2022-08-30 14:35:00|36595.52|36595.52|36548.96|36548.96|36595.52|36595.52|36540.37|36540.37|0
1661870400000|2022-08-30 14:40:00|36553.26|36553.26|36492.33|36492.33|36566.15|36566.15|36490.54|36490.54|0
1661870700000|2022-08-30 14:45:00|36483.74|36483.74|36430.38|36430.38|36488.04|36488.04|36430.38|36430.38|0
1661871000000|2022-08-30 14:50:00|36428.59|36428.59|36400.24|36400.24|36428.59|36428.59|36373.05|36373.05|0
1661871300000|2022-08-30 14:55:00|36404.54|36404.54|36466.55|36466.55|36470.85|36470.85|36404.54|36404.54|0
1661871600000|2022-08-30 15:00:00|36462.26|36462.26|36449.37|36449.37|36493.43|36493.43|36440.77|36440.77|0
1661871900000|2022-08-30 15:05:00|36453.66|36453.66|36470.85|36470.85|36508.82|36508.82|36451.16|36451.16|0
1661872200000|2022-08-30 15:10:00|36466.55|36466.55|36446.48|36446.48|36497.72|36497.72|36442.18|36442.18|0
1661872500000|2022-08-30 15:15:00|36442.18|36442.18|36442.18|36442.18|36450.78|36450.78|36421.4|36421.4|0
1661872800000|2022-08-30 15:20:00|36446.48|36446.48|36431.79|36431.79|36450.78|36450.78|36407.42|36407.42|0
1661873100000|2022-08-30 15:25:00|36425.7|36425.7|36429.29|36429.29|36483.74|36483.74|36423.2|36423.2|0
1661930100000|2022-08-31 07:15:00|36645.56|36645.56|36623.69|36623.69|36668.13|36668.13|36585.02|36585.02|0
1661930400000|2022-08-31 07:20:00|36640.88|36640.88|36660.56|36660.56|36660.56|36660.56|36609.71|36609.71|0
1661930700000|2022-08-31 07:25:00|36643.38|36643.38|36554.17|36554.17|36643.38|36643.38|36549.87|36549.87|0
1661931000000|2022-08-31 07:30:00|36563.15|36563.15|36618.3|36618.3|36645.88|36645.88|36563.15|36563.15|0
1661931300000|2022-08-31 07:35:00|36620.1|36620.1|36630.87|36630.87|36644.47|36644.47|36619.39|36619.39|0
1661931600000|2022-08-31 07:40:00|36636.26|36636.26|36638.06|36638.06|36685|36685|36636.26|36636.26|0
1661931900000|2022-08-31 07:45:00|36643.45|36643.45|36638.06|36638.06|36662.43|36662.43|36625.17|36625.17|0
1661932200000|2022-08-31 07:50:00|36633.76|36633.76|36552.44|36552.44|36633.76|36633.76|36544.55|36544.55|0
1661932500000|2022-08-31 07:55:00|36556.74|36556.74|36507.29|36507.29|36561.03|36561.03|36503|36503|0
1661932800000|2022-08-31 08:00:00|36494.4|36494.4|36569.63|36569.63|36588.61|36588.61|36490.1|36490.1|0
1661933100000|2022-08-31 08:05:00|36561.03|36561.03|36537.37|36537.37|36561.74|36561.74|36515.18|36515.18|0
1661933400000|2022-08-31 08:10:00|36533.07|36533.07|36432.38|36432.38|36533.07|36533.07|36432.38|36432.38|0
1661933700000|2022-08-31 08:15:00|36445.27|36445.27|36460.35|36460.35|36473.24|36473.24|36438.48|36438.48|0
1661934000000|2022-08-31 08:20:00|36456.75|36456.75|36405.51|36405.51|36467.14|36467.14|36405.51|36405.51|0
1661934300000|2022-08-31 08:25:00|36409.1|36409.1|36408.01|36408.01|36421.99|36421.99|36368.25|36368.25|0
1661934600000|2022-08-31 08:30:00|36412.31|36412.31|36402.62|36402.62|36420.9|36420.9|36389.73|36389.73|0
1661934900000|2022-08-31 08:35:00|36400.83|36400.83|36424.11|36424.11|36428.41|36428.41|36382.55|36382.55|0
1661935200000|2022-08-31 08:40:00|36415.51|36415.51|36402.24|36402.24|36443.8|36443.8|36399.03|36399.03|0
1661935500000|2022-08-31 08:45:00|36415.13|36415.13|36410.83|36410.83|36440.91|36440.91|36410.83|36410.83|0
1661935800000|2022-08-31 08:50:00|36409.04|36409.04|36412.63|36412.63|36425.52|36425.52|36404.03|36404.03|0
1661936100000|2022-08-31 08:55:00|36414.42|36414.42|36443.41|36443.41|36443.41|36443.41|36414.42|36414.42|0
1661936400000|2022-08-31 09:00:00|36445.21|36445.21|36366.39|36366.39|36445.21|36445.21|36343.11|36343.11|0
1661936700000|2022-08-31 09:05:00|36353.5|36353.5|36320.92|36320.92|36353.5|36353.5|36303.35|36303.35|0
1661937000000|2022-08-31 09:10:00|36319.12|36319.12|36300.53|36300.53|36324.51|36324.51|36297.64|36297.64|0
1661937300000|2022-08-31 09:15:00|36298.73|36298.73|36326.31|36326.31|36328.81|36328.81|36294.43|36294.43|0
1661937600000|2022-08-31 09:20:00|36322.01|36322.01|36342.08|36342.08|36348.18|36348.18|36311.62|36311.62|0
1661937900000|2022-08-31 09:25:00|36337.79|36337.79|36286.93|36286.93|36342.08|36342.08|36286.93|36286.93|0
1661938200000|2022-08-31 09:30:00|36290.52|36290.52|36293.02|36293.02|36325.99|36325.99|36290.52|36290.52|0
1661938500000|2022-08-31 09:35:00|36297.32|36297.32|36272.25|36272.25|36305.91|36305.91|36270.45|36270.45|0
1661938800000|2022-08-31 09:40:00|36274.04|36274.04|36333.88|36333.88|36333.88|36333.88|36274.04|36274.04|0
1661939100000|2022-08-31 09:45:00|36342.47|36342.47|36307.01|36307.01|36350.36|36350.36|36288.02|36288.02|0
1661939400000|2022-08-31 09:50:00|36325.99|36325.99|36384.41|36384.41|36384.41|36384.41|36324.19|36324.19|0
1661939700000|2022-08-31 09:55:00|36380.12|36380.12|36388.71|36388.71|36388.71|36388.71|36361.13|36361.13|0
1661940000000|2022-08-31 10:00:00|36384.41|36384.41|36372.93|36372.93|36393.71|36393.71|36346.45|36346.45|0
1661940300000|2022-08-31 10:05:00|36371.14|36371.14|36360.04|36360.04|36371.14|36371.14|36353.95|36353.95|0
1661940600000|2022-08-31 10:10:00|36364.34|36364.34|36375.43|36375.43|36375.43|36375.43|36355.75|36355.75|0
1661940900000|2022-08-31 10:15:00|36371.14|36371.14|36317.78|36317.78|36371.14|36371.14|36316.69|36316.69|0
1661941200000|2022-08-31 10:20:00|36326.37|36326.37|36369.02|36369.02|36381.21|36381.21|36326.37|36326.37|0
1661941500000|2022-08-31 10:25:00|36365.43|36365.43|36386.92|36386.92|36393.01|36393.01|36365.43|36365.43|0
1661941800000|2022-08-31 10:30:00|36382.62|36382.62|36355.75|36355.75|36395.51|36395.51|36355.75|36355.75|0
1661942100000|2022-08-31 10:35:00|36351.45|36351.45|36359.66|36359.66|36363.95|36363.95|36332.08|36332.08|0
1661942400000|2022-08-31 10:40:00|36355.36|36355.36|36385.44|36385.44|36385.44|36385.44|36353.56|36353.56|0
1661942700000|2022-08-31 10:45:00|36368.25|36368.25|36371.84|36371.84|36381.14|36381.14|36336.38|36336.38|0
1661943000000|2022-08-31 10:50:00|36376.14|36376.14|36367.93|36367.93|36385.82|36385.82|36364.34|36364.34|0
1661943300000|2022-08-31 10:55:00|36363.64|36363.64|36346.45|36346.45|36367.93|36367.93|36346.45|36346.45|0
1661943600000|2022-08-31 11:00:00|36342.15|36342.15|36356.84|36356.84|36374.03|36374.03|36314.58|36314.58|0
1661943900000|2022-08-31 11:05:00|36353.25|36353.25|36372.23|36372.23|36372.23|36372.23|36338.56|36338.56|0
1661944200000|2022-08-31 11:10:00|36376.53|36376.53|36365.43|36365.43|36376.53|36376.53|36359.34|36359.34|0
1661944500000|2022-08-31 11:15:00|36356.84|36356.84|36342.15|36342.15|36356.84|36356.84|36310.98|36310.98|0
1661944800000|2022-08-31 11:20:00|36337.86|36337.86|36327.47|36327.47|36364.73|36364.73|36327.47|36327.47|0
1661945100000|2022-08-31 11:25:00|36336.06|36336.06|36276.93|36276.93|36336.06|36336.06|36275.13|36275.13|0
1661945400000|2022-08-31 11:30:00|36285.52|36285.52|36280.52|36280.52|36297.71|36297.71|36280.52|36280.52|0
1661945700000|2022-08-31 11:35:00|36284.82|36284.82|36303.8|36303.8|36308.1|36308.1|36284.82|36284.82|0
1661946000000|2022-08-31 11:40:00|36312.39|36312.39|36310.6|36310.6|36316.69|36316.69|36304.5|36304.5|0
1661946300000|2022-08-31 11:45:00|36306.3|36306.3|36281.93|36281.93|36310.6|36310.6|36281.93|36281.93|0
1661946600000|2022-08-31 11:50:00|36280.13|36280.13|36311.69|36311.69|36311.69|36311.69|36280.13|36280.13|0
1661946900000|2022-08-31 11:55:00|36308.1|36308.1|36279.43|36279.43|36316.69|36316.69|36279.43|36279.43|0
1661947200000|2022-08-31 12:00:00|36275.13|36275.13|36283.73|36283.73|36289.82|36289.82|36273.34|36273.34|0
1661947500000|2022-08-31 12:05:00|36288.02|36288.02|36283.73|36283.73|36308.8|36308.8|36283.73|36283.73|0
1661947800000|2022-08-31 12:10:00|36288.02|36288.02|36310.21|36310.21|36312.01|36312.01|36288.02|36288.02|0
1661948100000|2022-08-31 12:15:00|36305.91|36305.91|36345.68|36345.68|36345.68|36345.68|36305.91|36305.91|0
1661948400000|2022-08-31 12:20:00|36349.97|36349.97|36338.88|36338.88|36357.86|36357.86|36338.88|36338.88|0
1661948700000|2022-08-31 12:25:00|36343.18|36343.18|36346.77|36346.77|36355.36|36355.36|36338.88|36338.88|0
1661949000000|2022-08-31 12:30:00|36344.97|36344.97|36307.01|36307.01|36344.97|36344.97|36271.54|36271.54|0
1661949300000|2022-08-31 12:35:00|36302.71|36302.71|36302.71|36302.71|36315.6|36315.6|36298.41|36298.41|0
1661949600000|2022-08-31 12:40:00|36294.12|36294.12|36308.8|36308.8|36309.51|36309.51|36288.02|36288.02|0
1661949900000|2022-08-31 12:45:00|36313.1|36313.1|36324.19|36324.19|36324.19|36324.19|36301.62|36301.62|0
1661950200000|2022-08-31 12:50:00|36328.49|36328.49|36352.86|36352.86|36352.86|36352.86|36328.49|36328.49|0
1661950500000|2022-08-31 12:55:00|36354.66|36354.66|36366.45|36366.45|36390.12|36390.12|36354.66|36354.66|0
1661950800000|2022-08-31 13:00:00|36375.05|36375.05|36351.77|36351.77|36375.05|36375.05|36351.77|36351.77|0
1661951100000|2022-08-31 13:05:00|36347.47|36347.47|36294.12|36294.12|36347.47|36347.47|36291.61|36291.61|0
1661951400000|2022-08-31 13:10:00|36302.71|36302.71|36333.17|36333.17|36347.86|36347.86|36294.12|36294.12|0
1661951700000|2022-08-31 13:15:00|36331.38|36331.38|36352.86|36352.86|36361.45|36361.45|36306.3|36306.3|0
1661952000000|2022-08-31 13:20:00|36346.77|36346.77|36342.47|36342.47|36358.95|36358.95|36342.47|36342.47|0
1661952300000|2022-08-31 13:25:00|36346.77|36346.77|36349.97|36349.97|36359.66|36359.66|36328.49|36328.49|0
1661952600000|2022-08-31 13:30:00|36371.46|36371.46|36327.08|36327.08|36377.55|36377.55|36303.8|36303.8|0
1661952900000|2022-08-31 13:35:00|36325.28|36325.28|36344.97|36344.97|36357.16|36357.16|36317.39|36317.39|0
1661953200000|2022-08-31 13:40:00|36349.27|36349.27|36395.83|36395.83|36395.83|36395.83|36330.29|36330.29|0
1661953500000|2022-08-31 13:45:00|36400.12|36400.12|36400.51|36400.51|36421.99|36421.99|36396.21|36396.21|0
1661953800000|2022-08-31 13:50:00|36396.21|36396.21|36438.48|36438.48|36438.48|36438.48|36396.21|36396.21|0
1661954100000|2022-08-31 13:55:00|36442.77|36442.77|36419.49|36419.49|36457.46|36457.46|36419.49|36419.49|0
1661954400000|2022-08-31 14:00:00|36417.7|36417.7|36450.66|36450.66|36456.75|36456.75|36394.42|36394.42|0
1661954700000|2022-08-31 14:05:00|36433.47|36433.47|36417.7|36417.7|36456.75|36456.75|36413.4|36413.4|0
1661955000000|2022-08-31 14:10:00|36421.99|36421.99|36403.72|36403.72|36442.77|36442.77|36395.12|36395.12|0
1661955300000|2022-08-31 14:15:00|36408.01|36408.01|36471.05|36471.05|36471.05|36471.05|36399.42|36399.42|0
1661955600000|2022-08-31 14:20:00|36475.35|36475.35|36424.11|36424.11|36475.35|36475.35|36419.81|36419.81|0
1661955900000|2022-08-31 14:25:00|36428.41|36428.41|36440.59|36440.59|36440.59|36440.59|36409.42|36409.42|0
1661956200000|2022-08-31 14:30:00|36430.2|36430.2|36482.15|36482.15|36488.95|36488.95|36430.2|36430.2|0
1661956500000|2022-08-31 14:35:00|36486.45|36486.45|36466.05|36466.05|36497.93|36497.93|36453.16|36453.16|0
1661956800000|2022-08-31 14:40:00|36467.85|36467.85|36516.2|36516.2|36516.2|36516.2|36467.85|36467.85|0
1661957100000|2022-08-31 14:45:00|36529.09|36529.09|36552.37|36552.37|36554.87|36554.87|36521.21|36521.21|0
1661957400000|2022-08-31 14:50:00|36548.08|36548.08|36566.35|36566.35|36587.84|36587.84|36540.19|36540.19|0
1661957700000|2022-08-31 14:55:00|36562.06|36562.06|36492.92|36492.92|36562.06|36562.06|36475.74|36475.74|0
1661958000000|2022-08-31 15:00:00|36488.63|36488.63|36511.52|36511.52|36530.5|36530.5|36478.94|36478.94|0
1661958300000|2022-08-31 15:05:00|36507.22|36507.22|36500.43|36500.43|36513.32|36513.32|36483.94|36483.94|0
1661958600000|2022-08-31 15:10:00|36496.13|36496.13|36496.13|36496.13|36502.93|36502.93|36469.26|36469.26|0
1661958900000|2022-08-31 15:15:00|36491.83|36491.83|36523|36523|36524.8|36524.8|36483.24|36483.24|0
1661959200000|2022-08-31 15:20:00|36521.21|36521.21|36539.48|36539.48|36539.48|36539.48|36512.61|36512.61|0
1661959500000|2022-08-31 15:25:00|36537.69|36537.69|36497.22|36497.22|36545.58|36545.58|36491.83|36491.83|0
1662016500000|2022-09-01 07:15:00|36591.75|36591.75|36418.72|36418.72|36657.29|36657.29|36418.72|36418.72|0
1662016800000|2022-09-01 07:20:00|36422.31|36422.31|36444.5|36444.5|36505.04|36505.04|36413.72|36413.72|0
1662017100000|2022-09-01 07:25:00|36453.09|36453.09|36435.52|36435.52|36476.37|36476.37|36418.33|36418.33|0
1662017400000|2022-09-01 07:30:00|36439.82|36439.82|36515.43|36515.43|36543.71|36543.71|36435.52|36435.52|0
1662017700000|2022-09-01 07:35:00|36520.82|36520.82|36583.16|36583.16|36591.75|36591.75|36488.56|36488.56|0
1662018000000|2022-09-01 07:40:00|36584.95|36584.95|36482.85|36482.85|36584.95|36584.95|36464.58|36464.58|0
1662018300000|2022-09-01 07:45:00|36486.45|36486.45|36564.17|36564.17|36589.25|36589.25|36486.45|36486.45|0
1662018600000|2022-09-01 07:50:00|36559.88|36559.88|36546.99|36546.99|36620.42|36620.42|36538.39|36538.39|0
1662018900000|2022-09-01 07:55:00|36550.58|36550.58|36509.41|36509.41|36594.64|36594.64|36509.41|36509.41|0
1662019200000|2022-09-01 08:00:00|36513.7|36513.7|36608.62|36608.62|36615.42|36615.42|36511.2|36511.2|0
1662019500000|2022-09-01 08:05:00|36612.91|36612.91|36661.66|36661.66|36680.64|36680.64|36612.91|36612.91|0
1662019800000|2022-09-01 08:10:00|36663.45|36663.45|36691.03|36691.03|36705.71|36705.71|36638.38|36638.38|0
1662020100000|2022-09-01 08:15:00|36692.82|36692.82|36617.21|36617.21|36692.82|36692.82|36612.91|36612.91|0
1662020400000|2022-09-01 08:20:00|36619.01|36619.01|36612.21|36612.21|36644.79|36644.79|36608.62|36608.62|0
1662020700000|2022-09-01 08:25:00|36603.62|36603.62|36595.02|36595.02|36625.1|36625.1|36595.02|36595.02|0
1662021000000|2022-09-01 08:30:00|36591.43|36591.43|36483.24|36483.24|36591.43|36591.43|36478.94|36478.94|0
1662021300000|2022-09-01 08:35:00|36478.94|36478.94|36485.74|36485.74|36493.63|36493.63|36466.76|36466.76|0
1662021600000|2022-09-01 08:40:00|36477.15|36477.15|36468.55|36468.55|36510.11|36510.11|36455.66|36455.66|0
1662021900000|2022-09-01 08:45:00|36472.85|36472.85|36477.15|36477.15|36483.24|36483.24|36452.07|36452.07|0
1662022200000|2022-09-01 08:50:00|36468.55|36468.55|36403.72|36403.72|36472.85|36472.85|36403.72|36403.72|0
1662022500000|2022-09-01 08:55:00|36405.51|36405.51|36485.74|36485.74|36487.54|36487.54|36405.51|36405.51|0
1662022800000|2022-09-01 09:00:00|36472.85|36472.85|36494.33|36494.33|36516.91|36516.91|36464.96|36464.96|0
1662023100000|2022-09-01 09:05:00|36485.74|36485.74|36517.61|36517.61|36540.19|36540.19|36485.74|36485.74|0
1662023400000|2022-09-01 09:10:00|36513.32|36513.32|36469.96|36469.96|36513.32|36513.32|36459.57|36459.57|0
1662023700000|2022-09-01 09:15:00|36465.67|36465.67|36499.34|36499.34|36525.5|36525.5|36465.67|36465.67|0
1662024000000|2022-09-01 09:20:00|36501.13|36501.13|36529.8|36529.8|36539.1|36539.1|36501.13|36501.13|0
1662024300000|2022-09-01 09:25:00|36521.21|36521.21|36530.89|36530.89|36533.39|36533.39|36496.13|36496.13|0
1662024600000|2022-09-01 09:30:00|36529.09|36529.09|36480.74|36480.74|36533.39|36533.39|36477.15|36477.15|0
1662024900000|2022-09-01 09:35:00|36485.04|36485.04|36485.04|36485.04|36518.7|36518.7|36476.44|36476.44|0
1662025200000|2022-09-01 09:40:00|36489.33|36489.33|36518.7|36518.7|36524.8|36524.8|36483.24|36483.24|0
1662025500000|2022-09-01 09:45:00|36520.5|36520.5|36522.3|36522.3|36547.37|36547.37|36518.7|36518.7|0
1662025800000|2022-09-01 09:50:00|36520.5|36520.5|36497.93|36497.93|36531.59|36531.59|36481.44|36481.44|0
1662026100000|2022-09-01 09:55:00|36496.13|36496.13|36455.66|36455.66|36496.13|36496.13|36451.37|36451.37|0
1662026400000|2022-09-01 10:00:00|36453.87|36453.87|36473.94|36473.94|36504.02|36504.02|36439.18|36439.18|0
1662026700000|2022-09-01 10:05:00|36469.64|36469.64|36478.24|36478.24|36488.63|36488.63|36464.26|36464.26|0
1662027000000|2022-09-01 10:10:00|36473.94|36473.94|36481.83|36481.83|36487.92|36487.92|36472.15|36472.15|0
1662027300000|2022-09-01 10:15:00|36483.63|36483.63|36458.55|36458.55|36492.22|36492.22|36454.25|36454.25|0
1662027600000|2022-09-01 10:20:00|36462.85|36462.85|36437.77|36437.77|36479.33|36479.33|36437.77|36437.77|0
1662027900000|2022-09-01 10:25:00|36442.07|36442.07|36471.44|36471.44|36471.44|36471.44|36442.07|36442.07|0
1662028200000|2022-09-01 10:30:00|36475.74|36475.74|36492.92|36492.92|36497.22|36497.22|36440.27|36440.27|0
1662028500000|2022-09-01 10:35:00|36497.22|36497.22|36484.33|36484.33|36497.22|36497.22|36453.16|36453.16|0
1662028800000|2022-09-01 10:40:00|36482.53|36482.53|36463.55|36463.55|36486.83|36486.83|36459.26|36459.26|0
1662029100000|2022-09-01 10:45:00|36461.76|36461.76|36459.57|36459.57|36463.55|36463.55|36436.29|36436.29|0
1662029400000|2022-09-01 10:50:00|36463.87|36463.87|36465.67|36465.67|36465.67|36465.67|36433.79|36433.79|0
1662029700000|2022-09-01 10:55:00|36457.07|36457.07|36425.9|36425.9|36463.17|36463.17|36417.31|36417.31|0
1662030000000|2022-09-01 11:00:00|36434.5|36434.5|36474.26|36474.26|36477.85|36477.85|36430.2|36430.2|0
1662030300000|2022-09-01 11:05:00|36478.56|36478.56|36457.78|36457.78|36478.56|36478.56|36455.28|36455.28|0
1662030600000|2022-09-01 11:10:00|36459.57|36459.57|36465.67|36465.67|36468.17|36468.17|36449.18|36449.18|0
1662030900000|2022-09-01 11:15:00|36463.87|36463.87|36464.96|36464.96|36485.74|36485.74|36461.37|36461.37|0
1662031200000|2022-09-01 11:20:00|36460.66|36460.66|36453.87|36453.87|36493.63|36493.63|36447.77|36447.77|0
1662031500000|2022-09-01 11:25:00|36462.46|36462.46|36460.66|36460.66|36462.46|36462.46|36435.59|36435.59|0
1662031800000|2022-09-01 11:30:00|36456.37|36456.37|36452.07|36452.07|36456.37|36456.37|36433.09|36433.09|0
1662032100000|2022-09-01 11:35:00|36456.37|36456.37|36453.87|36453.87|36472.15|36472.15|36453.87|36453.87|0
1662032400000|2022-09-01 11:40:00|36452.07|36452.07|36476.44|36476.44|36476.44|36476.44|36443.48|36443.48|0
1662032700000|2022-09-01 11:45:00|36478.24|36478.24|36467.85|36467.85|36478.24|36478.24|36457.46|36457.46|0
1662033000000|2022-09-01 11:50:00|36463.55|36463.55|36453.16|36453.16|36463.55|36463.55|36442.77|36442.77|0
1662033300000|2022-09-01 11:55:00|36448.87|36448.87|36434.88|36434.88|36453.87|36453.87|36421.29|36421.29|0
1662033600000|2022-09-01 12:00:00|36426.29|36426.29|36434.88|36434.88|36447.77|36447.77|36421.99|36421.99|0
1662033900000|2022-09-01 12:05:00|36443.48|36443.48|36431.29|36431.29|36443.48|36443.48|36422.7|36422.7|0
1662034200000|2022-09-01 12:10:00|36433.09|36433.09|36404.42|36404.42|36439.18|36439.18|36397.62|36397.62|0
1662034500000|2022-09-01 12:15:00|36406.22|36406.22|36409.81|36409.81|36409.81|36409.81|36372.55|36372.55|0
1662034800000|2022-09-01 12:20:00|36418.4|36418.4|36424.49|36424.49|36430.59|36430.59|36415.9|36415.9|0
1662035100000|2022-09-01 12:25:00|36433.09|36433.09|36425.2|36425.2|36442.39|36442.39|36422.7|36422.7|0
1662035400000|2022-09-01 12:30:00|36420.9|36420.9|36372.55|36372.55|36425.2|36425.2|36372.55|36372.55|0
1662035700000|2022-09-01 12:35:00|36368.25|36368.25|36399.42|36399.42|36412.31|36412.31|36351.06|36351.06|0
1662036000000|2022-09-01 12:40:00|36408.01|36408.01|36351.06|36351.06|36408.01|36408.01|36346.77|36346.77|0
1662036300000|2022-09-01 12:45:00|36352.86|36352.86|36316.69|36316.69|36367.55|36367.55|36312.39|36312.39|0
1662036600000|2022-09-01 12:50:00|36308.1|36308.1|36299.5|36299.5|36335.67|36335.67|36295.21|36295.21|0
1662036900000|2022-09-01 12:55:00|36301.3|36301.3|36336.76|36336.76|36345.36|36345.36|36301.3|36301.3|0
1662037200000|2022-09-01 13:00:00|36332.47|36332.47|36270.13|36270.13|36332.47|36332.47|36270.13|36270.13|0
1662037500000|2022-09-01 13:05:00|36268.33|36268.33|36289.82|36289.82|36289.82|36289.82|36256.15|36256.15|0
1662037800000|2022-09-01 13:10:00|36285.52|36285.52|36327.78|36327.78|36342.47|36342.47|36276.93|36276.93|0
1662038100000|2022-09-01 13:15:00|36319.19|36319.19|36256.15|36256.15|36319.19|36319.19|36247.56|36247.56|0
1662038400000|2022-09-01 13:20:00|36264.74|36264.74|36254.35|36254.35|36294.12|36294.12|36254.35|36254.35|0
1662038700000|2022-09-01 13:25:00|36250.06|36250.06|36285.14|36285.14|36289.43|36289.43|36237.87|36237.87|0
1662039000000|2022-09-01 13:30:00|36280.84|36280.84|36216|36216|36326.69|36326.69|36216|36216|0
1662039300000|2022-09-01 13:35:00|36217.8|36217.8|36251.85|36251.85|36272.63|36272.63|36199.91|36199.91|0
1662039600000|2022-09-01 13:40:00|36256.15|36256.15|36265.83|36265.83|36280.52|36280.52|36232.87|36232.87|0
1662039900000|2022-09-01 13:45:00|36267.63|36267.63|36286.61|36286.61|36299.5|36299.5|36267.63|36267.63|0
1662040200000|2022-09-01 13:50:00|36295.21|36295.21|36337.47|36337.47|36352.16|36352.16|36293.41|36293.41|0
1662040500000|2022-09-01 13:55:00|36341.77|36341.77|36376.53|36376.53|36382.62|36382.62|36339.26|36339.26|0
1662040800000|2022-09-01 14:00:00|36378.32|36378.32|36374.73|36374.73|36420.58|36420.58|36360.04|36360.04|0
1662041100000|2022-09-01 14:05:00|36379.03|36379.03|36394.8|36394.8|36415.58|36415.58|36366.14|36366.14|0
1662041400000|2022-09-01 14:10:00|36386.21|36386.21|36388.71|36388.71|36402.69|36402.69|36357.54|36357.54|0
1662041700000|2022-09-01 14:15:00|36382.62|36382.62|36376.53|36376.53|36408.4|36408.4|36370.43|36370.43|0
1662042000000|2022-09-01 14:20:00|36372.23|36372.23|36438.16|36438.16|36438.16|36438.16|36360.04|36360.04|0
1662042300000|2022-09-01 14:25:00|36442.45|36442.45|36429.18|36429.18|36449.25|36449.25|36407.69|36407.69|0
1662042600000|2022-09-01 14:30:00|36424.88|36424.88|36425.2|36425.2|36437.38|36437.38|36405.51|36405.51|0
1662042900000|2022-09-01 14:35:00|36420.9|36420.9|36418.02|36418.02|36480.35|36480.35|36413.72|36413.72|0
1662043200000|2022-09-01 14:40:00|36416.22|36416.22|36397.94|36397.94|36422.31|36422.31|36378.96|36378.96|0
1662043500000|2022-09-01 14:45:00|36402.24|36402.24|36386.46|36386.46|36402.24|36402.24|36382.16|36382.16|0
1662043800000|2022-09-01 14:50:00|36390.76|36390.76|36318.03|36318.03|36390.76|36390.76|36318.03|36318.03|0
1662044100000|2022-09-01 14:55:00|36322.33|36322.33|36353.11|36353.11|36367.48|36367.48|36322.33|36322.33|0
1662044400000|2022-09-01 15:00:00|36344.52|36344.52|36353.82|36353.82|36395.37|36395.37|36315.85|36315.85|0
1662044700000|2022-09-01 15:05:00|36358.11|36358.11|36410.45|36410.45|36436.23|36436.23|36358.11|36358.11|0
1662045000000|2022-09-01 15:10:00|36419.04|36419.04|36445.52|36445.52|36453.41|36453.41|36413.65|36413.65|0
1662045300000|2022-09-01 15:15:00|36441.23|36441.23|36443.02|36443.02|36462.71|36462.71|36426.54|36426.54|0
1662045600000|2022-09-01 15:20:00|36438.73|36438.73|36363.5|36363.5|36438.73|36438.73|36353.11|36353.11|0
1662045900000|2022-09-01 15:25:00|36359.2|36359.2|36355.29|36355.29|36423.34|36423.34|36342.02|36342.02|0
1662102900000|2022-09-02 07:15:00|36165.92|36165.92|36067.73|36067.73|36190.99|36190.99|36008.99|36008.99|0
1662103200000|2022-09-02 07:20:00|36063.43|36063.43|36189.9|36189.9|36197.79|36197.79|36050.54|36050.54|0
1662103500000|2022-09-02 07:25:00|36195.29|36195.29|36096.78|36096.78|36199.59|36199.59|36093.58|36093.58|0
1662103800000|2022-09-02 07:30:00|36105.38|36105.38|35974.22|35974.22|36115.77|36115.77|35974.22|35974.22|0
1662104100000|2022-09-02 07:35:00|35987.12|35987.12|36027.97|36027.97|36066.64|36066.64|35987.12|35987.12|0
1662104400000|2022-09-02 07:40:00|36053.75|36053.75|36026.17|36026.17|36078.12|36078.12|36026.17|36026.17|0
1662104700000|2022-09-02 07:45:00|36034.77|36034.77|36096.01|36096.01|36096.01|36096.01|35987.12|35987.12|0
1662105000000|2022-09-02 07:50:00|36087.42|36087.42|36108.51|36108.51|36123.59|36123.59|36071.64|36071.64|0
1662105300000|2022-09-02 07:55:00|36104.22|36104.22|36074.85|36074.85|36106.72|36106.72|36068.75|36068.75|0
1662105600000|2022-09-02 08:00:00|36070.55|36070.55|36117.11|36117.11|36123.2|36123.2|36055.86|36055.86|0
1662105900000|2022-09-02 08:05:00|36112.81|36112.81|36109.54|36109.54|36124.61|36124.61|36085.94|36085.94|0
1662106200000|2022-09-02 08:10:00|36122.43|36122.43|36054|36054|36151.8|36151.8|36049.7|36049.7|0
1662106500000|2022-09-02 08:15:00|36045.41|36045.41|36118.13|36118.13|36118.13|36118.13|36045.41|36045.41|0
1662106800000|2022-09-02 08:20:00|36135.32|36135.32|36146.09|36146.09|36154.69|36154.69|36118.13|36118.13|0
1662107100000|2022-09-02 08:25:00|36141.8|36141.8|36191.63|36191.63|36233.19|36233.19|36129.61|36129.61|0
1662107400000|2022-09-02 08:30:00|36213.11|36213.11|36183.36|36183.36|36226|36226|36170.47|36170.47|0
1662107700000|2022-09-02 08:35:00|36174.76|36174.76|36232.8|36232.8|36232.8|36232.8|36166.17|36166.17|0
1662108000000|2022-09-02 08:40:00|36236.39|36236.39|36282.25|36282.25|36284.04|36284.04|36236.39|36236.39|0
1662108300000|2022-09-02 08:45:00|36280.45|36280.45|36205.93|36205.93|36280.45|36280.45|36205.93|36205.93|0
1662108600000|2022-09-02 08:50:00|36193.04|36193.04|36239.28|36239.28|36246.08|36246.08|36193.04|36193.04|0
1662108900000|2022-09-02 08:55:00|36234.98|36234.98|36249.28|36249.28|36262.56|36262.56|36234.98|36234.98|0
1662109200000|2022-09-02 09:00:00|36252.88|36252.88|36217.41|36217.41|36252.88|36252.88|36213.11|36213.11|0
1662109500000|2022-09-02 09:05:00|36213.11|36213.11|36228.51|36228.51|36236.39|36236.39|36213.11|36213.11|0
1662109800000|2022-09-02 09:10:00|36223.5|36223.5|36208.82|36208.82|36227.8|36227.8|36204.52|36204.52|0
1662110100000|2022-09-02 09:15:00|36212.41|36212.41|36203.11|36203.11|36223.5|36223.5|36195.93|36195.93|0
1662110400000|2022-09-02 09:20:00|36211.7|36211.7|36141.87|36141.87|36211.7|36211.7|36141.87|36141.87|0
1662110700000|2022-09-02 09:25:00|36154.76|36154.76|36068.75|36068.75|36154.76|36154.76|36060.16|36060.16|0
1662111000000|2022-09-02 09:30:00|36065.16|36065.16|36061.57|36061.57|36080.55|36080.55|36052.98|36052.98|0
1662111300000|2022-09-02 09:35:00|36052.98|36052.98|36018.6|36018.6|36065.16|36065.16|36018.6|36018.6|0
1662111600000|2022-09-02 09:40:00|36016.81|36016.81|36006.42|36006.42|36027.9|36027.9|36002.12|36002.12|0
1662111900000|2022-09-02 09:45:00|36002.82|36002.82|36052.98|36052.98|36057.27|36057.27|36002.82|36002.82|0
1662112200000|2022-09-02 09:50:00|36057.27|36057.27|36117.81|36117.81|36117.81|36117.81|36057.27|36057.27|0
1662112500000|2022-09-02 09:55:00|36113.52|36113.52|36118.52|36118.52|36126.41|36126.41|36098.83|36098.83|0
1662112800000|2022-09-02 10:00:00|36120.31|36120.31|36172.26|36172.26|36186.95|36186.95|36120.31|36120.31|0
1662113100000|2022-09-02 10:05:00|36176.56|36176.56|36170.47|36170.47|36185.15|36185.15|36138.59|36138.59|0
1662113400000|2022-09-02 10:10:00|36161.87|36161.87|36203.43|36203.43|36207.73|36207.73|36157.57|36157.57|0
1662113700000|2022-09-02 10:15:00|36207.02|36207.02|36154.37|36154.37|36207.02|36207.02|36141.48|36141.48|0
1662114000000|2022-09-02 10:20:00|36156.17|36156.17|36150.07|36150.07|36177.65|36177.65|36150.07|36150.07|0
1662114300000|2022-09-02 10:25:00|36145.78|36145.78|36121.41|36121.41|36145.78|36145.78|36117.11|36117.11|0
1662114600000|2022-09-02 10:30:00|36130|36130|36128.2|36128.2|36130|36130|36109.92|36109.92|0
1662114900000|2022-09-02 10:35:00|36119.61|36119.61|36134.3|36134.3|36138.59|36138.59|36119.61|36119.61|0
1662115200000|2022-09-02 10:40:00|36136.09|36136.09|36153.98|36153.98|36169.37|36169.37|36136.09|36136.09|0
1662115500000|2022-09-02 10:45:00|36141.09|36141.09|36141.09|36141.09|36149.69|36149.69|36131.41|36131.41|0
1662115800000|2022-09-02 10:50:00|36142.89|36142.89|36148.98|36148.98|36151.48|36151.48|36119.61|36119.61|0
1662116100000|2022-09-02 10:55:00|36163.67|36163.67|36180.85|36180.85|36189.45|36189.45|36159.37|36159.37|0
1662116400000|2022-09-02 11:00:00|36167.96|36167.96|36175.85|36175.85|36194.84|36194.84|36167.96|36167.96|0
1662116700000|2022-09-02 11:05:00|36171.56|36171.56|36158.67|36158.67|36194.13|36194.13|36158.67|36158.67|0
1662117000000|2022-09-02 11:10:00|36161.17|36161.17|36158.28|36158.28|36164.37|36164.37|36140.39|36140.39|0
1662117300000|2022-09-02 11:15:00|36166.87|36166.87|36151.48|36151.48|36168.67|36168.67|36147.19|36147.19|0
1662117600000|2022-09-02 11:20:00|36149.69|36149.69|36157.57|36157.57|36161.49|36161.49|36135.7|36135.7|0
1662117900000|2022-09-02 11:25:00|36161.87|36161.87|36186.24|36186.24|36186.24|36186.24|36161.87|36161.87|0
1662118200000|2022-09-02 11:30:00|36188.04|36188.04|36217.41|36217.41|36226|36226|36188.04|36188.04|0
1662118500000|2022-09-02 11:35:00|36234.6|36234.6|36234.6|36234.6|36240.69|36240.69|36227.8|36227.8|0
1662118800000|2022-09-02 11:40:00|36256.08|36256.08|36291.55|36291.55|36291.55|36291.55|36256.08|36256.08|0
1662119100000|2022-09-02 11:45:00|36295.84|36295.84|36282.25|36282.25|36311.62|36311.62|36277.95|36277.95|0
1662119400000|2022-09-02 11:50:00|36286.54|36286.54|36298.73|36298.73|36299.44|36299.44|36282.25|36282.25|0
1662119700000|2022-09-02 11:55:00|36303.03|36303.03|36261.47|36261.47|36321.31|36321.31|36261.47|36261.47|0
1662120000000|2022-09-02 12:00:00|36257.88|36257.88|36304.82|36304.82|36308.42|36308.42|36257.88|36257.88|0
1662120300000|2022-09-02 12:05:00|36309.12|36309.12|36329.19|36329.19|36334.9|36334.9|36307.32|36307.32|0
1662120600000|2022-09-02 12:10:00|36342.08|36342.08|36310.92|36310.92|36342.79|36342.79|36308.42|36308.42|0
1662120900000|2022-09-02 12:15:00|36315.21|36315.21|36266.86|36266.86|36319.51|36319.51|36257.17|36257.17|0
1662121200000|2022-09-02 12:20:00|36275.45|36275.45|36241.78|36241.78|36275.45|36275.45|36233.19|36233.19|0
1662121500000|2022-09-02 12:25:00|36246.08|36246.08|36231.39|36231.39|36246.08|36246.08|36219.91|36219.91|0
1662121800000|2022-09-02 12:30:00|36261.47|36261.47|36260.38|36260.38|36315.92|36315.92|36212.02|36212.02|0
1662122100000|2022-09-02 12:35:00|36243.19|36243.19|36304.82|36304.82|36309.12|36309.12|36241.4|36241.4|0
1662122400000|2022-09-02 12:40:00|36308.42|36308.42|36321.31|36321.31|36347.09|36347.09|36304.12|36304.12|0
1662122700000|2022-09-02 12:45:00|36342.79|36342.79|36364.66|36364.66|36364.66|36364.66|36315.21|36315.21|0
1662123000000|2022-09-02 12:50:00|36390.44|36390.44|36389.03|36389.03|36394.74|36394.74|36367.16|36367.16|0
1662123300000|2022-09-02 12:55:00|36387.23|36387.23|36392.24|36392.24|36410.51|36410.51|36381.85|36381.85|0
1662123600000|2022-09-02 13:00:00|36396.53|36396.53|36408.72|36408.72|36408.72|36408.72|36378.25|36378.25|0
1662123900000|2022-09-02 13:05:00|36404.42|36404.42|36464.58|36464.58|36465.67|36465.67|36400.12|36400.12|0
1662124200000|2022-09-02 13:10:00|36473.17|36473.17|36430.91|36430.91|36473.17|36473.17|36429.11|36429.11|0
1662124500000|2022-09-02 13:15:00|36452.39|36452.39|36429.11|36429.11|36452.39|36452.39|36424.81|36424.81|0
1662124800000|2022-09-02 13:20:00|36424.81|36424.81|36418.72|36418.72|36437.7|36437.7|36414.42|36414.42|0
1662125100000|2022-09-02 13:25:00|36423.02|36423.02|36469.58|36469.58|36469.58|36469.58|36412.63|36412.63|0
1662125400000|2022-09-02 13:30:00|36474.96|36474.96|36503.25|36503.25|36507.54|36507.54|36462.78|36462.78|0
1662125700000|2022-09-02 13:35:00|36498.95|36498.95|36529.41|36529.41|36531.21|36531.21|36493.95|36493.95|0
1662126000000|2022-09-02 13:40:00|36538.01|36538.01|36525.82|36525.82|36585.66|36585.66|36521.52|36521.52|0
1662126300000|2022-09-02 13:45:00|36534.41|36534.41|36613.94|36613.94|36625.03|36625.03|36534.41|36534.41|0
1662126600000|2022-09-02 13:50:00|36612.14|36612.14|36605.34|36605.34|36628.62|36628.62|36604.25|36604.25|0
1662126900000|2022-09-02 13:55:00|36601.05|36601.05|36627.92|36627.92|36642.61|36642.61|36599.25|36599.25|0
1662127200000|2022-09-02 14:00:00|36632.22|36632.22|36639.72|36639.72|36662.29|36662.29|36619.33|36619.33|0
1662127500000|2022-09-02 14:05:00|36644.01|36644.01|36631.12|36631.12|36669.09|36669.09|36631.12|36631.12|0
1662127800000|2022-09-02 14:10:00|36635.42|36635.42|36639.72|36639.72|36662.29|36662.29|36625.03|36625.03|0
1662128100000|2022-09-02 14:15:00|36637.92|36637.92|36628.24|36628.24|36652.61|36652.61|36623.94|36623.94|0
1662128400000|2022-09-02 14:20:00|36630.03|36630.03|36635.42|36635.42|36648.31|36648.31|36623.24|36623.24|0
1662128700000|2022-09-02 14:25:00|36626.83|36626.83|36606.05|36606.05|36637.22|36637.22|36606.05|36606.05|0
1662129000000|2022-09-02 14:30:00|36610.35|36610.35|36568.79|36568.79|36614.64|36614.64|36561.99|36561.99|0
1662129300000|2022-09-02 14:35:00|36560.19|36560.19|36587.07|36587.07|36605.34|36605.34|36560.19|36560.19|0
1662129600000|2022-09-02 14:40:00|36578.47|36578.47|36599.96|36599.96|36599.96|36599.96|36568.08|36568.08|0
1662129900000|2022-09-02 14:45:00|36595.66|36595.66|36606.05|36606.05|36638.63|36638.63|36591.36|36591.36|0
1662130200000|2022-09-02 14:50:00|36607.84|36607.84|36618.23|36618.23|36632.92|36632.92|36593.16|36593.16|0
1662130500000|2022-09-02 14:55:00|36622.53|36622.53|36588.86|36588.86|36631.12|36631.12|36584.57|36584.57|0
1662130800000|2022-09-02 15:00:00|36584.57|36584.57|36620.03|36620.03|36620.03|36620.03|36574.18|36574.18|0
1662131100000|2022-09-02 15:05:00|36615.73|36615.73|36601.05|36601.05|36615.73|36615.73|36592.45|36592.45|0
1662131400000|2022-09-02 15:10:00|36605.34|36605.34|36588.16|36588.16|36609.64|36609.64|36588.16|36588.16|0
1662131700000|2022-09-02 15:15:00|36583.86|36583.86|36543.01|36543.01|36583.86|36583.86|36540.51|36540.51|0
1662132000000|2022-09-02 15:20:00|36546.6|36546.6|36606.05|36606.05|36616.44|36616.44|36546.6|36546.6|0
1662132300000|2022-09-02 15:25:00|36607.84|36607.84|36608.55|36608.55|36627.53|36627.53|36601.75|36601.75|0
1662362100000|2022-09-05 07:15:00|36363.89|36363.89|36434.11|36434.11|36434.11|36434.11|36363.89|36363.89|0
1662362400000|2022-09-05 07:20:00|36442.7|36442.7|36421.93|36421.93|36451.3|36451.3|36409.74|36409.74|0
1662362700000|2022-09-05 07:25:00|36430.52|36430.52|36440.91|36440.91|36449.5|36449.5|36376.07|36376.07|0
1662363000000|2022-09-05 07:30:00|36436.61|36436.61|36439.11|36439.11|36478.17|36478.17|36430.52|36430.52|0
1662363300000|2022-09-05 07:35:00|36426.22|36426.22|36381.46|36381.46|36428.02|36428.02|36379.66|36379.66|0
1662363600000|2022-09-05 07:40:00|36394.35|36394.35|36363.89|36363.89|36415.83|36415.83|36357.09|36357.09|0
1662363900000|2022-09-05 07:45:00|36365.68|36365.68|36363.89|36363.89|36415.83|36415.83|36349.2|36349.2|0
1662364200000|2022-09-05 07:50:00|36355.29|36355.29|36415.83|36415.83|36415.83|36415.83|36334.51|36334.51|0
1662364500000|2022-09-05 07:55:00|36424.43|36424.43|36417.63|36417.63|36453.8|36453.8|36403.65|36403.65|0
1662364800000|2022-09-05 08:00:00|36414.04|36414.04|36492.47|36492.47|36492.47|36492.47|36409.74|36409.74|0
1662365100000|2022-09-05 08:05:00|36497.86|36497.86|36513.25|36513.25|36557.31|36557.31|36463.1|36463.1|0
1662365400000|2022-09-05 08:10:00|36508.95|36508.95|36564.17|36564.17|36572.06|36572.06|36491.06|36491.06|0
1662365700000|2022-09-05 08:15:00|36565.97|36565.97|36498.24|36498.24|36587.45|36587.45|36498.24|36498.24|0
1662366000000|2022-09-05 08:20:00|36496.45|36496.45|36421.61|36421.61|36496.45|36496.45|36421.61|36421.61|0
1662366300000|2022-09-05 08:25:00|36425.2|36425.2|36448.87|36448.87|36448.87|36448.87|36425.2|36425.2|0
1662366600000|2022-09-05 08:30:00|36447.07|36447.07|36401.92|36401.92|36464.26|36464.26|36393.33|36393.33|0
1662366900000|2022-09-05 08:35:00|36400.12|36400.12|36500.43|36500.43|36509.02|36509.02|36387.23|36387.23|0
1662367200000|2022-09-05 08:40:00|36509.02|36509.02|36466.05|36466.05|36509.02|36509.02|36445.98|36445.98|0
1662367500000|2022-09-05 08:45:00|36474.65|36474.65|36459.96|36459.96|36480.74|36480.74|36443.48|36443.48|0
1662367800000|2022-09-05 08:50:00|36481.44|36481.44|36447.07|36447.07|36491.83|36491.83|36436.68|36436.68|0
1662368100000|2022-09-05 08:55:00|36448.87|36448.87|36417.7|36417.7|36448.87|36448.87|36417.7|36417.7|0
1662368400000|2022-09-05 09:00:00|36421.99|36421.99|36374.73|36374.73|36451.37|36451.37|36374.73|36374.73|0
1662368700000|2022-09-05 09:05:00|36372.93|36372.93|36372.93|36372.93|36434.18|36434.18|36372.93|36372.93|0
1662369000000|2022-09-05 09:10:00|36381.53|36381.53|36404.1|36404.1|36423.09|36423.09|36381.53|36381.53|0
1662369300000|2022-09-05 09:15:00|36405.9|36405.9|36430.97|36430.97|36437.77|36437.77|36404.1|36404.1|0
1662369600000|2022-09-05 09:20:00|36435.27|36435.27|36424.18|36424.18|36441.36|36441.36|36399.1|36399.1|0
1662369900000|2022-09-05 09:25:00|36405.9|36405.9|36401.6|36401.6|36412.7|36412.7|36382.62|36382.62|0
1662370200000|2022-09-05 09:30:00|36398.01|36398.01|36401.6|36401.6|36410.19|36410.19|36387.62|36387.62|0
1662370500000|2022-09-05 09:35:00|36397.3|36397.3|36398.01|36398.01|36408.4|36408.4|36393.71|36393.71|0
1662370800000|2022-09-05 09:40:00|36406.6|36406.6|36378.32|36378.32|36406.6|36406.6|36376.53|36376.53|0
1662371100000|2022-09-05 09:45:00|36380.12|36380.12|36394.1|36394.1|36405.19|36405.19|36380.12|36380.12|0
1662371400000|2022-09-05 09:50:00|36385.51|36385.51|36394.1|36394.1|36395.9|36395.9|36385.51|36385.51|0
1662371700000|2022-09-05 09:55:00|36397.69|36397.69|36383|36383|36399.49|36399.49|36368.32|36368.32|0
1662372000000|2022-09-05 10:00:00|36378.71|36378.71|36403.78|36403.78|36403.78|36403.78|36378.71|36378.71|0
1662372300000|2022-09-05 10:05:00|36399.49|36399.49|36397.69|36397.69|36406.28|36406.28|36384.8|36384.8|0
1662372600000|2022-09-05 10:10:00|36395.9|36395.9|36394.1|36394.1|36400.19|36400.19|36372.62|36372.62|0
1662372900000|2022-09-05 10:15:00|36402.69|36402.69|36413.08|36413.08|36415.58|36415.58|36400.19|36400.19|0
1662373200000|2022-09-05 10:20:00|36408.79|36408.79|36413.08|36413.08|36413.08|36413.08|36400.19|36400.19|0
1662373500000|2022-09-05 10:25:00|36414.88|36414.88|36414.17|36414.17|36414.88|36414.88|36391.6|36391.6|0
1662373800000|2022-09-05 10:30:00|36418.47|36418.47|36404.49|36404.49|36418.47|36418.47|36400.19|36400.19|0
1662374100000|2022-09-05 10:35:00|36408.79|36408.79|36394.1|36394.1|36423.47|36423.47|36387.3|36387.3|0
1662374400000|2022-09-05 10:40:00|36398.4|36398.4|36348.24|36348.24|36398.4|36398.4|36348.24|36348.24|0
1662374700000|2022-09-05 10:45:00|36344.65|36344.65|36342.15|36342.15|36352.54|36352.54|36329.26|36329.26|0
1662375000000|2022-09-05 10:50:00|36333.56|36333.56|36304.19|36304.19|36333.56|36333.56|36304.19|36304.19|0
1662375300000|2022-09-05 10:55:00|36308.48|36308.48|36286.29|36286.29|36324.97|36324.97|36286.29|36286.29|0
1662375600000|2022-09-05 11:00:00|36285.2|36285.2|36318.87|36318.87|36323.17|36323.17|36285.2|36285.2|0
1662375900000|2022-09-05 11:05:00|36320.67|36320.67|36343.95|36343.95|36343.95|36343.95|36320.67|36320.67|0
1662376200000|2022-09-05 11:10:00|36348.24|36348.24|36327.47|36327.47|36348.24|36348.24|36314.58|36314.58|0
1662376500000|2022-09-05 11:15:00|36329.26|36329.26|36339.65|36339.65|36343.95|36343.95|36329.26|36329.26|0
1662376800000|2022-09-05 11:20:00|36326.76|36326.76|36314.58|36314.58|36331.06|36331.06|36310.28|36310.28|0
1662377100000|2022-09-05 11:25:00|36316.37|36316.37|36282.7|36282.7|36316.37|36316.37|36282.7|36282.7|0
1662377400000|2022-09-05 11:30:00|36269.81|36269.81|36261.92|36261.92|36282.7|36282.7|36253.33|36253.33|0
1662377700000|2022-09-05 11:35:00|36270.52|36270.52|36273.02|36273.02|36274.81|36274.81|36258.33|36258.33|0
1662378000000|2022-09-05 11:40:00|36264.42|36264.42|36262.63|36262.63|36264.42|36264.42|36241.14|36241.14|0
1662378300000|2022-09-05 11:45:00|36258.33|36258.33|36266.93|36266.93|36273.02|36273.02|36254.03|36254.03|0
1662378600000|2022-09-05 11:50:00|36271.22|36271.22|36216.07|36216.07|36275.52|36275.52|36216.07|36216.07|0
1662378900000|2022-09-05 11:55:00|36214.27|36214.27|36231.46|36231.46|36238.26|36238.26|36214.27|36214.27|0
1662379200000|2022-09-05 12:00:00|36233.26|36233.26|36279.82|36279.82|36279.82|36279.82|36233.26|36233.26|0
1662379500000|2022-09-05 12:05:00|36284.11|36284.11|36295.59|36295.59|36308.48|36308.48|36279.82|36279.82|0
1662379800000|2022-09-05 12:10:00|36297.39|36297.39|36348.95|36348.95|36361.84|36361.84|36297.39|36297.39|0
1662380100000|2022-09-05 12:15:00|36340.36|36340.36|36372.23|36372.23|36372.23|36372.23|36326.37|36326.37|0
1662380400000|2022-09-05 12:20:00|36380.82|36380.82|36374.03|36374.03|36385.12|36385.12|36367.93|36367.93|0
1662380700000|2022-09-05 12:25:00|36372.23|36372.23|36387.62|36387.62|36387.62|36387.62|36360.04|36360.04|0
1662381000000|2022-09-05 12:30:00|36379.03|36379.03|36400.51|36400.51|36400.51|36400.51|36366.14|36366.14|0
1662381300000|2022-09-05 12:35:00|36402.31|36402.31|36453.16|36453.16|36453.16|36453.16|36402.31|36402.31|0
1662381600000|2022-09-05 12:40:00|36470.35|36470.35|36467.14|36467.14|36470.35|36470.35|36461.76|36461.76|0
1662381900000|2022-09-05 12:45:00|36462.85|36462.85|36452.46|36452.46|36462.85|36462.85|36442.07|36442.07|0
1662382200000|2022-09-05 12:50:00|36454.25|36454.25|36456.75|36456.75|36461.05|36461.05|36443.86|36443.86|0
1662382500000|2022-09-05 12:55:00|36443.86|36443.86|36452.46|36452.46|36452.46|36452.46|36443.86|36443.86|0
1662382800000|2022-09-05 13:00:00|36461.05|36461.05|36473.24|36473.24|36477.53|36477.53|36461.05|36461.05|0
1662383100000|2022-09-05 13:05:00|36475.03|36475.03|36489.72|36489.72|36489.72|36489.72|36466.44|36466.44|0
1662383400000|2022-09-05 13:10:00|36498.31|36498.31|36538.07|36538.07|36538.07|36538.07|36498.31|36498.31|0
1662383700000|2022-09-05 13:15:00|36529.48|36529.48|36588.22|36588.22|36588.22|36588.22|36529.48|36529.48|0
1662384000000|2022-09-05 13:20:00|36590.02|36590.02|36609|36609|36613.3|36613.3|36588.22|36588.22|0
1662384300000|2022-09-05 13:25:00|36621.89|36621.89|36583.22|36583.22|36621.89|36621.89|36583.22|36583.22|0
1662384600000|2022-09-05 13:30:00|36585.02|36585.02|36619.78|36619.78|36622.28|36622.28|36585.02|36585.02|0
1662384900000|2022-09-05 13:35:00|36624.08|36624.08|36666.34|36666.34|36666.34|36666.34|36609.39|36609.39|0
1662385200000|2022-09-05 13:40:00|36668.13|36668.13|36655.95|36655.95|36693.92|36693.92|36641.26|36641.26|0
1662385500000|2022-09-05 13:45:00|36647.36|36647.36|36636.26|36636.26|36668.13|36668.13|36631.97|36631.97|0
1662385800000|2022-09-05 13:50:00|36638.06|36638.06|36621.58|36621.58|36657.04|36657.04|36617.28|36617.28|0
1662386100000|2022-09-05 13:55:00|36604.39|36604.39|36614.07|36614.07|36622.67|36622.67|36587.91|36587.91|0
1662386400000|2022-09-05 14:00:00|36618.37|36618.37|36628.76|36628.76|36628.76|36628.76|36599.39|36599.39|0
1662386700000|2022-09-05 14:05:00|36626.96|36626.96|36633.76|36633.76|36633.76|36633.76|36606.18|36606.18|0
1662387000000|2022-09-05 14:10:00|36635.56|36635.56|36668.52|36668.52|36678.91|36678.91|36625.17|36625.17|0
1662387300000|2022-09-05 14:15:00|36659.93|36659.93|36640.94|36640.94|36666.73|36666.73|36639.15|36639.15|0
1662387600000|2022-09-05 14:20:00|36645.24|36645.24|36644.15|36644.15|36660.63|36660.63|36625.17|36625.17|0
1662387900000|2022-09-05 14:25:00|36650.24|36650.24|36667.43|36667.43|36667.43|36667.43|36641.65|36641.65|0
1662388200000|2022-09-05 14:30:00|36669.23|36669.23|36690.71|36690.71|36690.71|36690.71|36669.23|36669.23|0
1662388500000|2022-09-05 14:35:00|36688.91|36688.91|36692.51|36692.51|36699.3|36699.3|36680.32|36680.32|0
1662388800000|2022-09-05 14:40:00|36683.91|36683.91|36727.97|36727.97|36727.97|36727.97|36683.91|36683.91|0
1662389100000|2022-09-05 14:45:00|36732.27|36732.27|36725.47|36725.47|36743.75|36743.75|36715.08|36715.08|0
1662389400000|2022-09-05 14:50:00|36734.06|36734.06|36725.47|36725.47|36735.86|36735.86|36725.47|36725.47|0
1662389700000|2022-09-05 14:55:00|36727.27|36727.27|36710.78|36710.78|36748.04|36748.04|36706.49|36706.49|0
1662390000000|2022-09-05 15:00:00|36715.08|36715.08|36754.14|36754.14|36758.43|36758.43|36715.08|36715.08|0
1662390300000|2022-09-05 15:05:00|36758.43|36758.43|36728.36|36728.36|36764.53|36764.53|36724.06|36724.06|0
1662390600000|2022-09-05 15:10:00|36724.06|36724.06|36699.69|36699.69|36736.95|36736.95|36699.69|36699.69|0
1662390900000|2022-09-05 15:15:00|36696.1|36696.1|36698.28|36698.28|36712.58|36712.58|36670.32|36670.32|0
1662391200000|2022-09-05 15:20:00|36700.08|36700.08|36719.76|36719.76|36723.36|36723.36|36690.39|36690.39|0
1662391500000|2022-09-05 15:25:00|36702.58|36702.58|36747.73|36747.73|36749.52|36749.52|36701.87|36701.87|0
1662448500000|2022-09-06 07:15:00|36603.75|36603.75|36635.31|36635.31|36635.31|36635.31|36584.06|36584.06|0
1662448800000|2022-09-06 07:20:00|36639.6|36639.6|36735.22|36735.22|36743.82|36743.82|36639.6|36639.6|0
1662449100000|2022-09-06 07:25:00|36748.11|36748.11|36704.05|36704.05|36748.11|36748.11|36690.07|36690.07|0
1662449400000|2022-09-06 07:30:00|36704.76|36704.76|36706.55|36706.55|36706.55|36706.55|36665|36665|0
1662449700000|2022-09-06 07:35:00|36719.45|36719.45|36745.23|36745.23|36772.8|36772.8|36710.85|36710.85|0
1662450000000|2022-09-06 07:40:00|36743.43|36743.43|36748.11|36748.11|36757.8|36757.8|36707.26|36707.26|0
1662450300000|2022-09-06 07:45:00|36746.32|36746.32|36777.87|36777.87|36780.37|36780.37|36735.22|36735.22|0
1662450600000|2022-09-06 07:50:00|36773.57|36773.57|36819.43|36819.43|36848.8|36848.8|36768.19|36768.19|0
1662450900000|2022-09-06 07:55:00|36815.13|36815.13|36859.19|36859.19|36879.97|36879.97|36802.95|36802.95|0
1662451200000|2022-09-06 08:00:00|36872.08|36872.08|36856.3|36856.3|36872.08|36872.08|36820.84|36820.84|0
1662451500000|2022-09-06 08:05:00|36852.01|36852.01|36829.05|36829.05|36852.01|36852.01|36809.04|36809.04|0
1662451800000|2022-09-06 08:10:00|36824.75|36824.75|36827.25|36827.25|36831.55|36831.55|36814.36|36814.36|0
1662452100000|2022-09-06 08:15:00|36831.55|36831.55|36840.84|36840.84|36853.74|36853.74|36817.57|36817.57|0
1662452400000|2022-09-06 08:20:00|36842.64|36842.64|36830.46|36830.46|36865.92|36865.92|36826.16|36826.16|0
1662452700000|2022-09-06 08:25:00|36843.35|36843.35|36778.89|36778.89|36843.35|36843.35|36778.89|36778.89|0
1662453000000|2022-09-06 08:30:00|36777.1|36777.1|36798.58|36798.58|36807.18|36807.18|36777.1|36777.1|0
1662453300000|2022-09-06 08:35:00|36807.18|36807.18|36840.84|36840.84|36845.14|36845.14|36802.88|36802.88|0
1662453600000|2022-09-06 08:40:00|36849.44|36849.44|36865.22|36865.22|36881.7|36881.7|36845.14|36845.14|0
1662453900000|2022-09-06 08:45:00|36875.61|36875.61|36867.01|36867.01|36875.61|36875.61|36860.92|36860.92|0
1662454200000|2022-09-06 08:50:00|36865.22|36865.22|36865.22|36865.22|36879.9|36879.9|36848.03|36848.03|0
1662454500000|2022-09-06 08:55:00|36867.01|36867.01|36850.53|36850.53|36875.61|36875.61|36833.34|36833.34|0
1662454800000|2022-09-06 09:00:00|36852.33|36852.33|36830.84|36830.84|36852.33|36852.33|36816.16|36816.16|0
1662455100000|2022-09-06 09:05:00|36832.64|36832.64|36811.86|36811.86|36841.94|36841.94|36807.56|36807.56|0
1662455400000|2022-09-06 09:10:00|36810.06|36810.06|36780.69|36780.69|36817.95|36817.95|36774.6|36774.6|0
1662455700000|2022-09-06 09:15:00|36776.39|36776.39|36769.6|36769.6|36797.17|36797.17|36769.6|36769.6|0
1662456000000|2022-09-06 09:20:00|36766|36766|36766.71|36766.71|36778.89|36778.89|36762.41|36762.41|0
1662456300000|2022-09-06 09:25:00|36775.3|36775.3|36788.19|36788.19|36788.19|36788.19|36766.71|36766.71|0
1662456600000|2022-09-06 09:30:00|36792.49|36792.49|36799.29|36799.29|36799.29|36799.29|36780.3|36780.3|0
1662456900000|2022-09-06 09:35:00|36807.88|36807.88|36787.1|36787.1|36807.88|36807.88|36787.1|36787.1|0
1662457200000|2022-09-06 09:40:00|36782.81|36782.81|36814.68|36814.68|36825.07|36825.07|36782.81|36782.81|0
1662457500000|2022-09-06 09:45:00|36810.38|36810.38|36825.07|36825.07|36844.05|36844.05|36806.08|36806.08|0
1662457800000|2022-09-06 09:50:00|36814.68|36814.68|36789.6|36789.6|36814.68|36814.68|36789.6|36789.6|0
1662458100000|2022-09-06 09:55:00|36793.19|36793.19|36795.7|36795.7|36810.38|36810.38|36791.4|36791.4|0
1662458400000|2022-09-06 10:00:00|36787.1|36787.1|36801.79|36801.79|36801.79|36801.79|36787.1|36787.1|0
1662458700000|2022-09-06 10:05:00|36797.49|36797.49|36778.51|36778.51|36797.49|36797.49|36778.51|36778.51|0
1662459000000|2022-09-06 10:10:00|36780.3|36780.3|36799.29|36799.29|36799.29|36799.29|36780.3|36780.3|0
1662459300000|2022-09-06 10:15:00|36794.99|36794.99|36790.69|36790.69|36807.88|36807.88|36788.9|36788.9|0
1662459600000|2022-09-06 10:20:00|36788.9|36788.9|36820.45|36820.45|36820.45|36820.45|36788.9|36788.9|0
1662459900000|2022-09-06 10:25:00|36824.75|36824.75|36841.94|36841.94|36852.33|36852.33|36824.75|36824.75|0
1662460200000|2022-09-06 10:30:00|36845.53|36845.53|36827.25|36827.25|36848.03|36848.03|36818.66|36818.66|0
1662460500000|2022-09-06 10:35:00|36829.05|36829.05|36805.77|36805.77|36849.82|36849.82|36803.97|36803.97|0
1662460800000|2022-09-06 10:40:00|36814.36|36814.36|36807.56|36807.56|36814.36|36814.36|36794.67|36794.67|0
1662461100000|2022-09-06 10:45:00|36811.15|36811.15|36816.16|36816.16|36824.04|36824.04|36809.36|36809.36|0
1662461400000|2022-09-06 10:50:00|36824.75|36824.75|36816.16|36816.16|36824.75|36824.75|36816.16|36816.16|0
1662461700000|2022-09-06 10:55:00|36824.75|36824.75|36816.16|36816.16|36828.34|36828.34|36814.36|36814.36|0
1662462000000|2022-09-06 11:00:00|36814.36|36814.36|36816.16|36816.16|36824.75|36824.75|36795.38|36795.38|0
1662462300000|2022-09-06 11:05:00|36820.45|36820.45|36847.32|36847.32|36847.32|36847.32|36820.45|36820.45|0
1662462600000|2022-09-06 11:10:00|36855.92|36855.92|36844.12|36844.12|36855.92|36855.92|36832.64|36832.64|0
1662462900000|2022-09-06 11:15:00|36847.71|36847.71|36851.3|36851.3|36880.67|36880.67|36847.71|36847.71|0
1662463200000|2022-09-06 11:20:00|36863.49|36863.49|36866.69|36866.69|36881.38|36881.38|36863.49|36863.49|0
1662463500000|2022-09-06 11:25:00|36868.49|36868.49|36854.51|36854.51|36872.79|36872.79|36852.71|36852.71|0
1662463800000|2022-09-06 11:30:00|36850.21|36850.21|36835.52|36835.52|36850.21|36850.21|36833.73|36833.73|0
1662464100000|2022-09-06 11:35:00|36831.23|36831.23|36814.75|36814.75|36831.23|36831.23|36805.06|36805.06|0
1662464400000|2022-09-06 11:40:00|36808.65|36808.65|36806.86|36806.86|36815.45|36815.45|36793.97|36793.97|0
1662464700000|2022-09-06 11:45:00|36815.45|36815.45|36809.36|36809.36|36825.84|36825.84|36805.06|36805.06|0
1662465000000|2022-09-06 11:50:00|36811.15|36811.15|36820.84|36820.84|36825.14|36825.14|36804.36|36804.36|0
1662465300000|2022-09-06 11:55:00|36825.14|36825.14|36826.23|36826.23|36835.52|36835.52|36812.25|36812.25|0
1662465600000|2022-09-06 12:00:00|36840.91|36840.91|36840.91|36840.91|36842.71|36842.71|36826.23|36826.23|0
1662465900000|2022-09-06 12:05:00|36855.6|36855.6|36812.95|36812.95|36857.39|36857.39|36812.95|36812.95|0
1662466200000|2022-09-06 12:10:00|36808.65|36808.65|36806.15|36806.15|36808.65|36808.65|36800.06|36800.06|0
1662466500000|2022-09-06 12:15:00|36802.56|36802.56|36814.75|36814.75|36828.73|36828.73|36793.97|36793.97|0
1662466800000|2022-09-06 12:20:00|36816.54|36816.54|36808.65|36808.65|36822.63|36822.63|36804.36|36804.36|0
1662467100000|2022-09-06 12:25:00|36810.45|36810.45|36793.97|36793.97|36810.45|36810.45|36787.17|36787.17|0
1662467400000|2022-09-06 12:30:00|36789.67|36789.67|36812.95|36812.95|36812.95|36812.95|36789.67|36789.67|0
1662467700000|2022-09-06 12:35:00|36808.65|36808.65|36809.36|36809.36|36819.04|36819.04|36787.87|36787.87|0
1662468000000|2022-09-06 12:40:00|36811.15|36811.15|36838.03|36838.03|36841.62|36841.62|36811.15|36811.15|0
1662468300000|2022-09-06 12:45:00|36842.32|36842.32|36839.82|36839.82|36848.42|36848.42|36833.73|36833.73|0
1662468600000|2022-09-06 12:50:00|36848.42|36848.42|36851.3|36851.3|36856.3|36856.3|36845.91|36845.91|0
1662468900000|2022-09-06 12:55:00|36855.6|36855.6|36853.8|36853.8|36903.95|36903.95|36849.51|36849.51|0
1662469200000|2022-09-06 13:00:00|36858.1|36858.1|36898.95|36898.95|36907.55|36907.55|36858.1|36858.1|0
1662469500000|2022-09-06 13:05:00|36897.16|36897.16|36879.97|36879.97|36897.16|36897.16|36847.71|36847.71|0
1662469800000|2022-09-06 13:10:00|36888.56|36888.56|36898.95|36898.95|36911.84|36911.84|36886.77|36886.77|0
1662470100000|2022-09-06 13:15:00|36894.66|36894.66|36914.73|36914.73|36914.73|36914.73|36894.66|36894.66|0
1662470400000|2022-09-06 13:20:00|36916.53|36916.53|36914.73|36914.73|36929.42|36929.42|36912.93|36912.93|0
1662470700000|2022-09-06 13:25:00|36910.43|36910.43|36911.52|36911.52|36924.41|36924.41|36906.14|36906.14|0
1662471000000|2022-09-06 13:30:00|36909.73|36909.73|36891.45|36891.45|36926.21|36926.21|36792.24|36792.24|0
1662471300000|2022-09-06 13:35:00|36887.15|36887.15|36911.52|36911.52|36936.6|36936.6|36881.06|36881.06|0
1662471600000|2022-09-06 13:40:00|36907.23|36907.23|36907.93|36907.93|36911.52|36911.52|36890.75|36890.75|0
1662471900000|2022-09-06 13:45:00|36903.64|36903.64|36829.5|36829.5|36909.73|36909.73|36829.5|36829.5|0
1662472200000|2022-09-06 13:50:00|36825.2|36825.2|36788.26|36788.26|36825.2|36825.2|36769.28|36769.28|0
1662472500000|2022-09-06 13:55:00|36786.46|36786.46|36821.23|36821.23|36821.23|36821.23|36744.2|36744.2|0
1662472800000|2022-09-06 14:00:00|36808.33|36808.33|36799.74|36799.74|36821.23|36821.23|36759.27|36759.27|0
1662473100000|2022-09-06 14:05:00|36803.33|36803.33|36788.65|36788.65|36817.31|36817.31|36776.46|36776.46|0
1662473400000|2022-09-06 14:10:00|36784.35|36784.35|36776.14|36776.14|36787.24|36787.24|36749.27|36749.27|0
1662473700000|2022-09-06 14:15:00|36771.85|36771.85|36784.35|36784.35|36793.33|36793.33|36739.59|36739.59|0
1662474000000|2022-09-06 14:20:00|36780.05|36780.05|36805.13|36805.13|36806.93|36806.93|36780.05|36780.05|0
1662474300000|2022-09-06 14:25:00|36809.43|36809.43|36864.58|36864.58|36864.58|36864.58|36809.43|36809.43|0
1662474600000|2022-09-06 14:30:00|36860.28|36860.28|36921.21|36921.21|36923.71|36923.71|36857.78|36857.78|0
1662474900000|2022-09-06 14:35:00|36925.51|36925.51|36942.69|36942.69|36946.99|36946.99|36893.63|36893.63|0
1662475200000|2022-09-06 14:40:00|36946.99|36946.99|36936.6|36936.6|36946.99|36946.99|36923.71|36923.71|0
1662475500000|2022-09-06 14:45:00|36940.9|36940.9|36940.19|36940.19|36957.38|36957.38|36926.21|36926.21|0
1662475800000|2022-09-06 14:50:00|36935.9|36935.9|36927.3|36927.3|36944.49|36944.49|36916.91|36916.91|0
1662476100000|2022-09-06 14:55:00|36931.6|36931.6|36898.63|36898.63|36938.4|36938.4|36898.63|36898.63|0
1662476400000|2022-09-06 15:00:00|36896.84|36896.84|36896.84|36896.84|36913.32|36913.32|36875.35|36875.35|0
1662476700000|2022-09-06 15:05:00|36901.14|36901.14|36926.21|36926.21|36949.49|36949.49|36890.75|36890.75|0
1662477000000|2022-09-06 15:10:00|36928.01|36928.01|36896.84|36896.84|36932.3|36932.3|36892.54|36892.54|0
1662477300000|2022-09-06 15:15:00|36892.54|36892.54|36871.06|36871.06|36894.34|36894.34|36866.76|36866.76|0
1662477600000|2022-09-06 15:20:00|36866.76|36866.76|36860.28|36860.28|36876.06|36876.06|36853.48|36853.48|0
1662477900000|2022-09-06 15:25:00|36855.99|36855.99|36787.56|36787.56|36862.08|36862.08|36787.56|36787.56|0
1662534900000|2022-09-07 07:15:00|36547.51|36547.51|36604.46|36604.46|36613.05|36613.05|36547.51|36547.51|0
1662535200000|2022-09-07 07:20:00|36613.05|36613.05|36587.59|36587.59|36644.92|36644.92|36587.59|36587.59|0
1662535500000|2022-09-07 07:25:00|36589.38|36589.38|36626.26|36626.26|36655.63|36655.63|36580.09|36580.09|0
1662535800000|2022-09-07 07:30:00|36615.87|36615.87|36535.64|36535.64|36617.67|36617.67|36525.25|36525.25|0
1662536100000|2022-09-07 07:35:00|36537.44|36537.44|36568.61|36568.61|36581.5|36581.5|36515.95|36515.95|0
1662536400000|2022-09-07 07:40:00|36555.71|36555.71|36548.92|36548.92|36560.01|36560.01|36529.93|36529.93|0
1662536700000|2022-09-07 07:45:00|36554.31|36554.31|36640.63|36640.63|36668.2|36668.2|36554.31|36554.31|0
1662537000000|2022-09-07 07:50:00|36632.03|36632.03|36651.72|36651.72|36657.81|36657.81|36632.03|36632.03|0
1662537300000|2022-09-07 07:55:00|36643.13|36643.13|36657.43|36657.43|36689.69|36689.69|36638.83|36638.83|0
1662537600000|2022-09-07 08:00:00|36661.02|36661.02|36617.67|36617.67|36682.5|36682.5|36600.48|36600.48|0
1662537900000|2022-09-07 08:05:00|36626.26|36626.26|36615.16|36615.16|36630.56|36630.56|36596.18|36596.18|0
1662538200000|2022-09-07 08:10:00|36606.57|36606.57|36618.76|36618.76|36618.76|36618.76|36599.07|36599.07|0
1662538500000|2022-09-07 08:15:00|36631.65|36631.65|36626.65|36626.65|36643.83|36643.83|36585.09|36585.09|0
1662538800000|2022-09-07 08:20:00|36618.05|36618.05|36590.48|36590.48|36649.22|36649.22|36590.48|36590.48|0
1662539100000|2022-09-07 08:25:00|36624.85|36624.85|36600.86|36600.86|36632.74|36632.74|36600.86|36600.86|0
1662539400000|2022-09-07 08:30:00|36613.75|36613.75|36661.41|36661.41|36661.41|36661.41|36613.75|36613.75|0
1662539700000|2022-09-07 08:35:00|36665.7|36665.7|36704.76|36704.76|36705.46|36705.46|36634.53|36634.53|0
1662540000000|2022-09-07 08:40:00|36702.96|36702.96|36730.54|36730.54|36730.54|36730.54|36702.96|36702.96|0
1662540300000|2022-09-07 08:45:00|36726.24|36726.24|36658.2|36658.2|36726.24|36726.24|36658.2|36658.2|0
1662540600000|2022-09-07 08:50:00|36671.09|36671.09|36690.07|36690.07|36700.46|36700.46|36654.61|36654.61|0
1662540900000|2022-09-07 08:55:00|36698.67|36698.67|36690.78|36690.78|36702.26|36702.26|36675.39|36675.39|0
1662541200000|2022-09-07 09:00:00|36686.48|36686.48|36617.35|36617.35|36690.78|36690.78|36610.55|36610.55|0
1662541500000|2022-09-07 09:05:00|36615.55|36615.55|36657.49|36657.49|36667.5|36667.5|36611.25|36611.25|0
1662541800000|2022-09-07 09:10:00|36678.98|36678.98|36691.16|36691.16|36704.05|36704.05|36670.39|36670.39|0
1662542100000|2022-09-07 09:15:00|36694.76|36694.76|36755.62|36755.62|36763.89|36763.89|36694.76|36694.76|0
1662542400000|2022-09-07 09:20:00|36747.02|36747.02|36715.85|36715.85|36747.02|36747.02|36702.96|36702.96|0
1662542700000|2022-09-07 09:25:00|36719.45|36719.45|36745.61|36745.61|36765.3|36765.3|36717.65|36717.65|0
1662543000000|2022-09-07 09:30:00|36743.82|36743.82|36729.13|36729.13|36743.82|36743.82|36709.06|36709.06|0
1662543300000|2022-09-07 09:35:00|36727.33|36727.33|36751.7|36751.7|36753.11|36753.11|36727.33|36727.33|0
1662543600000|2022-09-07 09:40:00|36748.11|36748.11|36787.87|36787.87|36792.17|36792.17|36748.11|36748.11|0
1662543900000|2022-09-07 09:45:00|36783.58|36783.58|36785.37|36785.37|36797.56|36797.56|36779.28|36779.28|0
1662544200000|2022-09-07 09:50:00|36787.17|36787.17|36793.26|36793.26|36793.26|36793.26|36776.78|36776.78|0
1662544500000|2022-09-07 09:55:00|36806.15|36806.15|36820.84|36820.84|36820.84|36820.84|36789.67|36789.67|0
1662544800000|2022-09-07 10:00:00|36825.14|36825.14|36811.15|36811.15|36825.14|36825.14|36804.36|36804.36|0
1662545100000|2022-09-07 10:05:00|36812.95|36812.95|36798.26|36798.26|36842.32|36842.32|36798.26|36798.26|0
1662545400000|2022-09-07 10:10:00|36785.37|36785.37|36783.58|36783.58|36785.37|36785.37|36781.08|36781.08|0
1662545700000|2022-09-07 10:15:00|36774.98|36774.98|36737.02|36737.02|36774.98|36774.98|36729.13|36729.13|0
1662546000000|2022-09-07 10:20:00|36741.32|36741.32|36801.15|36801.15|36811.54|36811.54|36726.63|36726.63|0
1662546300000|2022-09-07 10:25:00|36802.95|36802.95|36821.93|36821.93|36827.32|36827.32|36786.46|36786.46|0
1662546600000|2022-09-07 10:30:00|36830.52|36830.52|36790.06|36790.06|36837.71|36837.71|36790.06|36790.06|0
1662546900000|2022-09-07 10:35:00|36772.87|36772.87|36749.59|36749.59|36772.87|36772.87|36749.59|36749.59|0
1662547200000|2022-09-07 10:40:00|36745.29|36745.29|36756.39|36756.39|36760.68|36760.68|36718.42|36718.42|0
1662547500000|2022-09-07 10:45:00|36759.98|36759.98|36766.07|36766.07|36786.85|36786.85|36759.98|36759.98|0
1662547800000|2022-09-07 10:50:00|36761.78|36761.78|36767.87|36767.87|36770.37|36770.37|36761.78|36761.78|0
1662548100000|2022-09-07 10:55:00|36780.76|36780.76|36814.43|36814.43|36814.43|36814.43|36780.76|36780.76|0
1662548400000|2022-09-07 11:00:00|36818.72|36818.72|36821.93|36821.93|36821.93|36821.93|36798.65|36798.65|0
1662548700000|2022-09-07 11:05:00|36820.13|36820.13|36820.13|36820.13|36828.73|36828.73|36811.54|36811.54|0
1662549000000|2022-09-07 11:10:00|36815.84|36815.84|36859.19|36859.19|36859.19|36859.19|36802.95|36802.95|0
1662549300000|2022-09-07 11:15:00|36864.58|36864.58|36824.82|36824.82|36866.37|36866.37|36824.82|36824.82|0
1662549600000|2022-09-07 11:20:00|36820.52|36820.52|36871.38|36871.38|36885.36|36885.36|36818.72|36818.72|0
1662549900000|2022-09-07 11:25:00|36873.17|36873.17|36862.08|36862.08|36882.86|36882.86|36862.08|36862.08|0
1662550200000|2022-09-07 11:30:00|36865.67|36865.67|36855.28|36855.28|36876.06|36876.06|36855.28|36855.28|0
1662550500000|2022-09-07 11:35:00|36842.39|36842.39|36825.91|36825.91|36855.28|36855.28|36819.11|36819.11|0
1662550800000|2022-09-07 11:40:00|36824.11|36824.11|36796.54|36796.54|36824.11|36824.11|36792.94|36792.94|0
1662551100000|2022-09-07 11:45:00|36794.74|36794.74|36820.52|36820.52|36833.41|36833.41|36794.74|36794.74|0
1662551400000|2022-09-07 11:50:00|36816.22|36816.22|36902.54|36902.54|36902.54|36902.54|36814.43|36814.43|0
1662551700000|2022-09-07 11:55:00|36893.95|36893.95|36892.16|36892.16|36906.84|36906.84|36883.56|36883.56|0
1662552000000|2022-09-07 12:00:00|36900.75|36900.75|36877.47|36877.47|36900.75|36900.75|36877.47|36877.47|0
1662552300000|2022-09-07 12:05:00|36875.67|36875.67|36821.93|36821.93|36875.67|36875.67|36817.63|36817.63|0
1662552600000|2022-09-07 12:10:00|36839.12|36839.12|36826.93|36826.93|36845.91|36845.91|36814.04|36814.04|0
1662552900000|2022-09-07 12:15:00|36835.52|36835.52|36845.91|36845.91|36854.51|36854.51|36835.52|36835.52|0
1662553200000|2022-09-07 12:20:00|36842.32|36842.32|36838.03|36838.03|36842.32|36842.32|36820.84|36820.84|0
1662553500000|2022-09-07 12:25:00|36848.42|36848.42|36857.01|36857.01|36865.6|36865.6|36843.41|36843.41|0
1662553800000|2022-09-07 12:30:00|36858.8|36858.8|36880.29|36880.29|36888.88|36888.88|36858.8|36858.8|0
1662554100000|2022-09-07 12:35:00|36871.69|36871.69|36880.29|36880.29|36890.68|36890.68|36869.9|36869.9|0
1662554400000|2022-09-07 12:40:00|36884.59|36884.59|36820.84|36820.84|36884.59|36884.59|36820.84|36820.84|0
1662554700000|2022-09-07 12:45:00|36842.32|36842.32|36860.6|36860.6|36860.6|36860.6|36826.93|36826.93|0
1662555000000|2022-09-07 12:50:00|36864.9|36864.9|36856.3|36856.3|36864.9|36864.9|36856.3|36856.3|0
1662555300000|2022-09-07 12:55:00|36858.1|36858.1|36901.45|36901.45|36903.25|36903.25|36858.1|36858.1|0
1662555600000|2022-09-07 13:00:00|36903.25|36903.25|36888.56|36888.56|36910.05|36910.05|36888.56|36888.56|0
1662555900000|2022-09-07 13:05:00|36892.86|36892.86|36912.93|36912.93|36921.53|36921.53|36892.86|36892.86|0
1662556200000|2022-09-07 13:10:00|36911.14|36911.14|36895.36|36895.36|36915.43|36915.43|36895.36|36895.36|0
1662556500000|2022-09-07 13:15:00|36893.56|36893.56|36900.75|36900.75|36917.94|36917.94|36884.97|36884.97|0
1662556800000|2022-09-07 13:20:00|36896.45|36896.45|36875.67|36875.67|36905.05|36905.05|36867.08|36867.08|0
1662557100000|2022-09-07 13:25:00|36873.88|36873.88|36864.19|36864.19|36878.17|36878.17|36855.6|36855.6|0
1662557400000|2022-09-07 13:30:00|36855.6|36855.6|36784.35|36784.35|36864.19|36864.19|36778.96|36778.96|0
1662557700000|2022-09-07 13:35:00|36780.05|36780.05|36788.26|36788.26|36823.02|36823.02|36738.5|36738.5|0
1662558000000|2022-09-07 13:40:00|36766.78|36766.78|36790.76|36790.76|36822.63|36822.63|36746|36746|0
1662558300000|2022-09-07 13:45:00|36795.06|36795.06|36758.18|36758.18|36828.73|36828.73|36758.18|36758.18|0
1662558600000|2022-09-07 13:50:00|36753.89|36753.89|36712.33|36712.33|36779.67|36779.67|36708.03|36708.03|0
1662558900000|2022-09-07 13:55:00|36716.63|36716.63|36712.01|36712.01|36730.61|36730.61|36701.62|36701.62|0
1662559200000|2022-09-07 14:00:00|36713.81|36713.81|36781.85|36781.85|36792.24|36792.24|36705.21|36705.21|0
1662559500000|2022-09-07 14:05:00|36790.44|36790.44|36798.33|36798.33|36798.33|36798.33|36761.07|36761.07|0
1662559800000|2022-09-07 14:10:00|36802.63|36802.63|36814.81|36814.81|36832|36832|36800.13|36800.13|0
1662560100000|2022-09-07 14:15:00|36813.02|36813.02|36813.72|36813.72|36830.91|36830.91|36809.43|36809.43|0
1662560400000|2022-09-07 14:20:00|36809.43|36809.43|36819.82|36819.82|36824.11|36824.11|36796.54|36796.54|0
1662560700000|2022-09-07 14:25:00|36815.52|36815.52|36794.74|36794.74|36824.11|36824.11|36794.74|36794.74|0
1662561000000|2022-09-07 14:30:00|36773.26|36773.26|36791.53|36791.53|36797.63|36797.63|36773.26|36773.26|0
1662561300000|2022-09-07 14:35:00|36795.83|36795.83|36786.53|36786.53|36800.13|36800.13|36767.55|36767.55|0
1662561600000|2022-09-07 14:40:00|36790.83|36790.83|36789.03|36789.03|36807.31|36807.31|36789.03|36789.03|0
1662561900000|2022-09-07 14:45:00|36793.33|36793.33|36812.31|36812.31|36812.31|36812.31|36776.14|36776.14|0
1662562200000|2022-09-07 14:50:00|36814.11|36814.11|36812.31|36812.31|36831.3|36831.3|36803.72|36803.72|0
1662562500000|2022-09-07 14:55:00|36816.61|36816.61|36814.81|36814.81|36822.7|36822.7|36797.63|36797.63|0
1662562800000|2022-09-07 15:00:00|36819.11|36819.11|36744.59|36744.59|36819.11|36819.11|36744.59|36744.59|0
1662563100000|2022-09-07 15:05:00|36748.89|36748.89|36806.93|36806.93|36806.93|36806.93|36744.59|36744.59|0
1662563400000|2022-09-07 15:10:00|36811.22|36811.22|36769.35|36769.35|36811.22|36811.22|36769.35|36769.35|0
1662563700000|2022-09-07 15:15:00|36773.64|36773.64|36806.61|36806.61|36817|36817|36773.64|36773.64|0
1662564000000|2022-09-07 15:20:00|36804.81|36804.81|36808.02|36808.02|36819.5|36819.5|36795.83|36795.83|0
1662564300000|2022-09-07 15:25:00|36812.31|36812.31|36771.85|36771.85|36818.41|36818.41|36758.96|36758.96|0
1662621300000|2022-09-08 07:15:00|36789.74|36789.74|36828.8|36828.8|36845.28|36845.28|36772.55|36772.55|0
1662621600000|2022-09-08 07:20:00|36827|36827|36854.58|36854.58|36854.58|36854.58|36809.81|36809.81|0
1662621900000|2022-09-08 07:25:00|36845.98|36845.98|36872.85|36872.85|36872.85|36872.85|36819.11|36819.11|0
1662622200000|2022-09-08 07:30:00|36877.15|36877.15|36815.52|36815.52|36877.15|36877.15|36808.72|36808.72|0
1662622500000|2022-09-08 07:35:00|36824.11|36824.11|36830.59|36830.59|36850.28|36850.28|36819.82|36819.82|0
1662622800000|2022-09-08 07:40:00|36826.29|36826.29|36854.58|36854.58|36854.58|36854.58|36819.5|36819.5|0
1662623100000|2022-09-08 07:45:00|36858.87|36858.87|36909.02|36909.02|36909.02|36909.02|36837.39|36837.39|0
1662623400000|2022-09-08 07:50:00|36904.73|36904.73|36947.38|36947.38|36947.38|36947.38|36896.13|36896.13|0
1662623700000|2022-09-08 07:55:00|36968.86|36968.86|37004.32|37004.32|37019.72|37019.72|36968.86|36968.86|0
1662624000000|2022-09-08 08:00:00|37002.53|37002.53|36948.79|36948.79|37019.72|37019.72|36948.79|36948.79|0
1662624300000|2022-09-08 08:05:00|36950.58|36950.58|36972.07|36972.07|36978.16|36978.16|36950.58|36950.58|0
1662624600000|2022-09-08 08:10:00|36984.96|36984.96|37011.12|37011.12|37031.9|37031.9|36972.07|36972.07|0
1662624900000|2022-09-08 08:15:00|37028.31|37028.31|37051.59|37051.59|37051.59|37051.59|36992.14|36992.14|0
1662625200000|2022-09-08 08:20:00|37060.18|37060.18|37102.44|37102.44|37106.74|37106.74|37060.18|37060.18|0
1662625500000|2022-09-08 08:25:00|37098.15|37098.15|37094.56|37094.56|37098.85|37098.85|37075.57|37075.57|0
1662625800000|2022-09-08 08:30:00|37099.94|37099.94|37133.61|37133.61|37133.61|37133.61|37095.65|37095.65|0
1662626100000|2022-09-08 08:35:00|37129.32|37129.32|37130.02|37130.02|37154.39|37154.39|37116.43|37116.43|0
1662626400000|2022-09-08 08:40:00|37117.13|37117.13|37127.84|37127.84|37142.52|37142.52|37108.54|37108.54|0
1662626700000|2022-09-08 08:45:00|37108.86|37108.86|37057.3|37057.3|37126.04|37126.04|37033.31|37033.31|0
1662627000000|2022-09-08 08:50:00|37055.5|37055.5|37068.78|37068.78|37075.57|37075.57|37055.5|37055.5|0
1662627300000|2022-09-08 08:55:00|37073.07|37073.07|37066.27|37066.27|37074.87|37074.87|37053.38|37053.38|0
1662627600000|2022-09-08 09:00:00|37074.87|37074.87|37022.92|37022.92|37074.87|37074.87|37022.92|37022.92|0
1662627900000|2022-09-08 09:05:00|37018.62|37018.62|36996.05|36996.05|37018.62|37018.62|36962.38|36962.38|0
1662628200000|2022-09-08 09:10:00|36991.75|36991.75|36978.86|36978.86|37013.24|37013.24|36972.77|36972.77|0
1662628500000|2022-09-08 09:15:00|36961.68|36961.68|36994.25|36994.25|36998.55|36998.55|36952.7|36952.7|0
1662628800000|2022-09-08 09:20:00|36997.85|36997.85|36997.85|36997.85|37006.44|37006.44|36996.05|36996.05|0
1662629100000|2022-09-08 09:25:00|36993.55|36993.55|36980.27|36980.27|36993.55|36993.55|36962.38|36962.38|0
1662629400000|2022-09-08 09:30:00|36971.68|36971.68|36986.36|36986.36|36986.36|36986.36|36967.38|36967.38|0
1662629700000|2022-09-08 09:35:00|36982.07|36982.07|36977.07|36977.07|36986.36|36986.36|36958.79|36958.79|0
1662630000000|2022-09-08 09:40:00|36966.68|36966.68|36947.69|36947.69|36966.68|36966.68|36934.8|36934.8|0
1662630300000|2022-09-08 09:45:00|36943.4|36943.4|36950.97|36950.97|36953.47|36953.47|36926.21|36926.21|0
1662630600000|2022-09-08 09:50:00|36959.56|36959.56|36954.17|36954.17|36959.56|36959.56|36939.49|36939.49|0
1662630900000|2022-09-08 09:55:00|36945.58|36945.58|36944.88|36944.88|36949.17|36949.17|36937.69|36937.69|0
1662631200000|2022-09-08 10:00:00|36943.08|36943.08|36951.67|36951.67|36960.27|36960.27|36935.19|36935.19|0
1662631500000|2022-09-08 10:05:00|36947.38|36947.38|36932.69|36932.69|36957.77|36957.77|36932.69|36932.69|0
1662631800000|2022-09-08 10:10:00|36924.1|36924.1|36953.47|36953.47|36953.47|36953.47|36924.1|36924.1|0
1662632100000|2022-09-08 10:15:00|36957.77|36957.77|36957.77|36957.77|36961.36|36961.36|36949.17|36949.17|0
1662632400000|2022-09-08 10:20:00|36966.36|36966.36|36987.14|36987.14|36993.23|36993.23|36955.97|36955.97|0
1662632700000|2022-09-08 10:25:00|36988.93|36988.93|36998.23|36998.23|37002.53|37002.53|36985.34|36985.34|0
1662633000000|2022-09-08 10:30:00|37006.83|37006.83|36987.84|36987.84|37006.83|37006.83|36987.84|36987.84|0
1662633300000|2022-09-08 10:35:00|36982.45|36982.45|36980.66|36980.66|36986.75|36986.75|36969.56|36969.56|0
1662633600000|2022-09-08 10:40:00|36976.36|36976.36|36995.34|36995.34|36995.34|36995.34|36972.07|36972.07|0
1662633900000|2022-09-08 10:45:00|36999.64|36999.64|36986.75|36986.75|37003.94|37003.94|36986.75|36986.75|0
1662634200000|2022-09-08 10:50:00|36982.45|36982.45|36997.14|36997.14|36997.14|36997.14|36978.16|36978.16|0
1662634500000|2022-09-08 10:55:00|36988.55|36988.55|36951.29|36951.29|36988.55|36988.55|36946.99|36946.99|0
1662634800000|2022-09-08 11:00:00|36947.69|36947.69|36951.99|36951.99|36962.38|36962.38|36947.69|36947.69|0
1662635100000|2022-09-08 11:05:00|36956.29|36956.29|36985.66|36985.66|36985.66|36985.66|36949.49|36949.49|0
1662635400000|2022-09-08 11:10:00|36981.36|36981.36|36974.57|36974.57|36981.36|36981.36|36964.18|36964.18|0
1662635700000|2022-09-08 11:15:00|36965.97|36965.97|36953.08|36953.08|36970.27|36970.27|36953.08|36953.08|0
1662636000000|2022-09-08 11:20:00|36944.49|36944.49|36954.88|36954.88|36961.68|36961.68|36944.49|36944.49|0
1662636300000|2022-09-08 11:25:00|36963.47|36963.47|36959.88|36959.88|36963.47|36963.47|36955.58|36955.58|0
1662636600000|2022-09-08 11:30:00|36955.58|36955.58|36948.79|36948.79|36959.88|36959.88|36946.99|36946.99|0
1662636900000|2022-09-08 11:35:00|36934.1|36934.1|36913.32|36913.32|36942.69|36942.69|36909.02|36909.02|0
1662637200000|2022-09-08 11:40:00|36904.73|36904.73|36904.73|36904.73|36919.41|36919.41|36896.13|36896.13|0
1662637500000|2022-09-08 11:45:00|36909.02|36909.02|36878.56|36878.56|36909.02|36909.02|36874.26|36874.26|0
1662637800000|2022-09-08 11:50:00|36865.67|36865.67|36843.1|36843.1|36891.45|36891.45|36838.8|36838.8|0
1662638100000|2022-09-08 11:55:00|36847.39|36847.39|36848.48|36848.48|36868.17|36868.17|36843.1|36843.1|0
1662638400000|2022-09-08 12:00:00|36844.89|36844.89|36786.15|36786.15|36844.89|36844.89|36773.26|36773.26|0
1662638700000|2022-09-08 12:05:00|36790.44|36790.44|36802.63|36802.63|36811.22|36811.22|36781.85|36781.85|0
1662639000000|2022-09-08 12:10:00|36815.52|36815.52|36811.93|36811.93|36842.39|36842.39|36800.83|36800.83|0
1662639300000|2022-09-08 12:15:00|36786.85|36786.85|36777.55|36777.55|36855.28|36855.28|36740.29|36740.29|0
1662639600000|2022-09-08 12:20:00|36781.85|36781.85|36823.41|36823.41|36837|36837|36766.46|36766.46|0
1662639900000|2022-09-08 12:25:00|36853.48|36853.48|36846.69|36846.69|36867.47|36867.47|36834.5|36834.5|0
1662640200000|2022-09-08 12:30:00|36848.48|36848.48|36829.5|36829.5|36854.58|36854.58|36829.5|36829.5|0
1662640500000|2022-09-08 12:35:00|36833.09|36833.09|36854.58|36854.58|36863.17|36863.17|36833.09|36833.09|0
1662640800000|2022-09-08 12:40:00|36863.17|36863.17|36847.78|36847.78|36866.76|36866.76|36847.78|36847.78|0
1662641100000|2022-09-08 12:45:00|36843.48|36843.48|36842.39|36842.39|36856.37|36856.37|36804.81|36804.81|0
1662641400000|2022-09-08 12:50:00|36838.09|36838.09|36802.63|36802.63|36871.76|36871.76|36796.54|36796.54|0
1662641700000|2022-09-08 12:55:00|36815.52|36815.52|36786.85|36786.85|36828.41|36828.41|36783.26|36783.26|0
1662642000000|2022-09-08 13:00:00|36795.44|36795.44|36773.57|36773.57|36795.44|36795.44|36749.2|36749.2|0
1662642300000|2022-09-08 13:05:00|36769.28|36769.28|36732.02|36732.02|36777.87|36777.87|36719.13|36719.13|0
1662642600000|2022-09-08 13:10:00|36730.22|36730.22|36768.19|36768.19|36768.19|36768.19|36672.18|36672.18|0
1662642900000|2022-09-08 13:15:00|36776.78|36776.78|36739.52|36739.52|36776.78|36776.78|36730.93|36730.93|0
1662643200000|2022-09-08 13:20:00|36741.32|36741.32|36738.81|36738.81|36770.69|36770.69|36724.83|36724.83|0
1662643500000|2022-09-08 13:25:00|36743.11|36743.11|36752.41|36752.41|36752.41|36752.41|36699.05|36699.05|0
1662643800000|2022-09-08 13:30:00|36748.11|36748.11|36687.57|36687.57|36757.8|36757.8|36673.27|36673.27|0
1662644100000|2022-09-08 13:35:00|36683.28|36683.28|36630.62|36630.62|36683.28|36683.28|36614.14|36614.14|0
1662644400000|2022-09-08 13:40:00|36632.42|36632.42|36689.05|36689.05|36711.24|36711.24|36615.23|36615.23|0
1662644700000|2022-09-08 13:45:00|36687.25|36687.25|36673.66|36673.66|36690.14|36690.14|36650.38|36650.38|0
1662645000000|2022-09-08 13:50:00|36675.45|36675.45|36678.66|36678.66|36678.66|36678.66|36631.4|36631.4|0
1662645300000|2022-09-08 13:55:00|36682.96|36682.96|36723.42|36723.42|36723.42|36723.42|36659.68|36659.68|0
1662645600000|2022-09-08 14:00:00|36719.13|36719.13|36684.37|36684.37|36719.13|36719.13|36663.59|36663.59|0
1662645900000|2022-09-08 14:05:00|36680.07|36680.07|36664.29|36664.29|36683.28|36683.28|36654.99|36654.99|0
1662646200000|2022-09-08 14:10:00|36668.59|36668.59|36695.46|36695.46|36700.46|36700.46|36658.2|36658.2|0
1662646500000|2022-09-08 14:15:00|36686.87|36686.87|36729.52|36729.52|36730.93|36730.93|36686.87|36686.87|0
1662646800000|2022-09-08 14:20:00|36738.11|36738.11|36746|36746|36746|36746|36684.75|36684.75|0
1662647100000|2022-09-08 14:25:00|36750.3|36750.3|36782.55|36782.55|36789.74|36789.74|36749.59|36749.59|0
1662647400000|2022-09-08 14:30:00|36786.85|36786.85|36772.17|36772.17|36786.85|36786.85|36763.57|36763.57|0
1662647700000|2022-09-08 14:35:00|36763.57|36763.57|36815.52|36815.52|36815.52|36815.52|36759.27|36759.27|0
1662648000000|2022-09-08 14:40:00|36811.22|36811.22|36824.11|36824.11|36825.91|36825.91|36806.93|36806.93|0
1662648300000|2022-09-08 14:45:00|36819.82|36819.82|36825.91|36825.91|36834.5|36834.5|36798.33|36798.33|0
1662648600000|2022-09-08 14:50:00|36827.7|36827.7|36832.39|36832.39|36836.3|36836.3|36808.72|36808.72|0
1662648900000|2022-09-08 14:55:00|36827|36827|36850.28|36850.28|36850.28|36850.28|36818.41|36818.41|0
1662649200000|2022-09-08 15:00:00|36841.69|36841.69|36843.48|36843.48|36852.07|36852.07|36828.8|36828.8|0
1662649500000|2022-09-08 15:05:00|36847.78|36847.78|36855.67|36855.67|36878.95|36878.95|36847.78|36847.78|0
1662649800000|2022-09-08 15:10:00|36851.37|36851.37|36828.09|36828.09|36851.37|36851.37|36822|36822|0
1662650100000|2022-09-08 15:15:00|36829.89|36829.89|36814.11|36814.11|36834.18|36834.18|36804.81|36804.81|0
1662650400000|2022-09-08 15:20:00|36809.81|36809.81|36828.8|36828.8|36828.8|36828.8|36808.02|36808.02|0
1662650700000|2022-09-08 15:25:00|36837.39|36837.39|36801.92|36801.92|36837.39|36837.39|36793.33|36793.33|0
1662707700000|2022-09-09 07:15:00|37087.44|37087.44|37064.16|37064.16|37113.22|37113.22|37011.51|37011.51|0
1662708000000|2022-09-09 07:20:00|37055.57|37055.57|37145.09|37145.09|37172.67|37172.67|37039.79|37039.79|0
1662708300000|2022-09-09 07:25:00|37153.69|37153.69|37196.34|37196.34|37210.32|37210.32|37153.69|37153.69|0
1662708600000|2022-09-09 07:30:00|37183.45|37183.45|37106.74|37106.74|37189.86|37189.86|37083.46|37083.46|0
1662708900000|2022-09-09 07:35:00|37089.55|37089.55|37132.52|37132.52|37166.58|37166.58|37089.55|37089.55|0
1662709200000|2022-09-09 07:40:00|37128.23|37128.23|37193.45|37193.45|37193.45|37193.45|37128.23|37128.23|0
1662709500000|2022-09-09 07:45:00|37197.75|37197.75|37227.12|37227.12|37241.8|37241.8|37180.56|37180.56|0
1662709800000|2022-09-09 07:50:00|37205.63|37205.63|37212.43|37212.43|37224.62|37224.62|37187.36|37187.36|0
1662710100000|2022-09-09 07:55:00|37216.73|37216.73|37165.17|37165.17|37216.73|37216.73|37165.17|37165.17|0
1662710400000|2022-09-09 08:00:00|37160.87|37160.87|37200.63|37200.63|37209.93|37209.93|37119.31|37119.31|0
1662710700000|2022-09-09 08:05:00|37196.34|37196.34|37222.12|37222.12|37222.12|37222.12|37187.74|37187.74|0
1662711000000|2022-09-09 08:10:00|37220.32|37220.32|37236.1|37236.1|37250.4|37250.4|37211.73|37211.73|0
1662711300000|2022-09-09 08:15:00|37240.39|37240.39|37251.88|37251.88|37273.36|37273.36|37218.91|37218.91|0
1662711600000|2022-09-09 08:20:00|37247.58|37247.58|37213.91|37213.91|37249.37|37249.37|37210.32|37210.32|0
1662711900000|2022-09-09 08:25:00|37209.61|37209.61|37226.8|37226.8|37226.8|37226.8|37188.13|37188.13|0
1662712200000|2022-09-09 08:30:00|37248.28|37248.28|37242.58|37242.58|37264.77|37264.77|37242.58|37242.58|0
1662712500000|2022-09-09 08:35:00|37251.17|37251.17|37218.59|37218.59|37252.97|37252.97|37214.3|37214.3|0
1662712800000|2022-09-09 08:40:00|37214.3|37214.3|37231.48|37231.48|37253.67|37253.67|37214.3|37214.3|0
1662713100000|2022-09-09 08:45:00|37240.08|37240.08|37300.62|37300.62|37309.21|37309.21|37240.08|37240.08|0
1662713400000|2022-09-09 08:50:00|37309.21|37309.21|37245.46|37245.46|37309.21|37309.21|37245.46|37245.46|0
1662713700000|2022-09-09 08:55:00|37275.54|37275.54|37290.23|37290.23|37290.23|37290.23|37264.45|37264.45|0
1662714000000|2022-09-09 09:00:00|37292.02|37292.02|37321.78|37321.78|37335.38|37335.38|37292.02|37292.02|0
1662714300000|2022-09-09 09:05:00|37317.49|37317.49|37310.3|37310.3|37330.38|37330.38|37297.41|37297.41|0
1662714600000|2022-09-09 09:10:00|37326.78|37326.78|37335.38|37335.38|37347.56|37347.56|37326.78|37326.78|0
1662714900000|2022-09-09 09:15:00|37343.97|37343.97|37332.88|37332.88|37348.27|37348.27|37332.88|37332.88|0
1662715200000|2022-09-09 09:20:00|37331.08|37331.08|37331.47|37331.47|37350.45|37350.45|37326.08|37326.08|0
1662715500000|2022-09-09 09:25:00|37333.26|37333.26|37351.15|37351.15|37351.15|37351.15|37329.67|37329.67|0
1662715800000|2022-09-09 09:30:00|37346.86|37346.86|37389.82|37389.82|37434.59|37434.59|37346.86|37346.86|0
1662716100000|2022-09-09 09:35:00|37381.23|37381.23|37327.49|37327.49|37402.72|37402.72|37318.89|37318.89|0
1662716400000|2022-09-09 09:40:00|37329.28|37329.28|37293.11|37293.11|37343.97|37343.97|37293.11|37293.11|0
1662716700000|2022-09-09 09:45:00|37288.82|37288.82|37257.65|37257.65|37288.82|37288.82|37257.65|37257.65|0
1662717000000|2022-09-09 09:50:00|37255.85|37255.85|37236.17|37236.17|37270.54|37270.54|37232.57|37232.57|0
1662717300000|2022-09-09 09:55:00|37240.46|37240.46|37246.56|37246.56|37246.56|37246.56|37218.98|37218.98|0
1662717600000|2022-09-09 10:00:00|37250.85|37250.85|37272.34|37272.34|37301|37301|37250.85|37250.85|0
1662717900000|2022-09-09 10:05:00|37280.93|37280.93|37258.35|37258.35|37296.32|37296.32|37258.35|37258.35|0
1662718200000|2022-09-09 10:10:00|37262.65|37262.65|37287.73|37287.73|37287.73|37287.73|37262.65|37262.65|0
1662718500000|2022-09-09 10:15:00|37283.43|37283.43|37276.63|37276.63|37283.43|37283.43|37270.54|37270.54|0
1662718800000|2022-09-09 10:20:00|37278.43|37278.43|37314.6|37314.6|37314.6|37314.6|37269.83|37269.83|0
1662719100000|2022-09-09 10:25:00|37310.3|37310.3|37352.56|37352.56|37352.56|37352.56|37306|37306|0
1662719400000|2022-09-09 10:30:00|37339.67|37339.67|37293.82|37293.82|37339.67|37339.67|37293.82|37293.82|0
1662719700000|2022-09-09 10:35:00|37298.12|37298.12|37320.69|37320.69|37329.28|37329.28|37298.12|37298.12|0
1662720000000|2022-09-09 10:40:00|37312.1|37312.1|37306|37306|37320.69|37320.69|37299.21|37299.21|0
1662720300000|2022-09-09 10:45:00|37318.89|37318.89|37312.1|37312.1|37318.89|37318.89|37307.8|37307.8|0
1662720600000|2022-09-09 10:50:00|37307.8|37307.8|37291.32|37291.32|37307.8|37307.8|37269.83|37269.83|0
1662720900000|2022-09-09 10:55:00|37287.02|37287.02|37298.12|37298.12|37298.12|37298.12|37273.04|37273.04|0
1662721200000|2022-09-09 11:00:00|37293.82|37293.82|37251.56|37251.56|37293.82|37293.82|37247.26|37247.26|0
1662721500000|2022-09-09 11:05:00|37255.85|37255.85|37223.98|37223.98|37255.85|37255.85|37215.39|37215.39|0
1662721800000|2022-09-09 11:10:00|37241.17|37241.17|37261.95|37261.95|37266.24|37266.24|37241.17|37241.17|0
1662722100000|2022-09-09 11:15:00|37257.65|37257.65|37257.65|37257.65|37284.52|37284.52|37255.15|37255.15|0
1662722400000|2022-09-09 11:20:00|37266.24|37266.24|37249.06|37249.06|37266.24|37266.24|37244.76|37244.76|0
1662722700000|2022-09-09 11:25:00|37247.26|37247.26|37274.84|37274.84|37274.84|37274.84|37241.17|37241.17|0
1662723000000|2022-09-09 11:30:00|37276.63|37276.63|37303.5|37303.5|37307.8|37307.8|37276.63|37276.63|0
1662723300000|2022-09-09 11:35:00|37316.39|37316.39|37277.72|37277.72|37316.39|37316.39|37277.72|37277.72|0
1662723600000|2022-09-09 11:40:00|37269.13|37269.13|37287.02|37287.02|37308.51|37308.51|37269.13|37269.13|0
1662723900000|2022-09-09 11:45:00|37285.23|37285.23|37293.82|37293.82|37293.82|37293.82|37280.93|37280.93|0
1662724200000|2022-09-09 11:50:00|37285.23|37285.23|37280.93|37280.93|37293.82|37293.82|37270.54|37270.54|0
1662724500000|2022-09-09 11:55:00|37289.52|37289.52|37257.65|37257.65|37289.52|37289.52|37251.56|37251.56|0
1662724800000|2022-09-09 12:00:00|37274.84|37274.84|37249.76|37249.76|37274.84|37274.84|37249.76|37249.76|0
1662725100000|2022-09-09 12:05:00|37251.56|37251.56|37241.87|37241.87|37255.85|37255.85|37241.87|37241.87|0
1662725400000|2022-09-09 12:10:00|37250.47|37250.47|37262.65|37262.65|37262.65|37262.65|37246.17|37246.17|0
1662725700000|2022-09-09 12:15:00|37266.95|37266.95|37242.96|37242.96|37280.22|37280.22|37242.96|37242.96|0
1662726000000|2022-09-09 12:20:00|37251.56|37251.56|37257.65|37257.65|37270.54|37270.54|37251.56|37251.56|0
1662726300000|2022-09-09 12:25:00|37253.35|37253.35|37267.33|37267.33|37267.33|37267.33|37253.35|37253.35|0
1662726600000|2022-09-09 12:30:00|37258.74|37258.74|37261.24|37261.24|37267.33|37267.33|37250.85|37250.85|0
1662726900000|2022-09-09 12:35:00|37259.45|37259.45|37278.43|37278.43|37280.22|37280.22|37259.45|37259.45|0
1662727200000|2022-09-09 12:40:00|37274.13|37274.13|37275.22|37275.22|37277.72|37277.72|37270.93|37270.93|0
1662727500000|2022-09-09 12:45:00|37283.82|37283.82|37291.7|37291.7|37291.7|37291.7|37275.22|37275.22|0
1662727800000|2022-09-09 12:50:00|37287.41|37287.41|37256.24|37256.24|37287.41|37287.41|37256.24|37256.24|0
1662728100000|2022-09-09 12:55:00|37258.04|37258.04|37260.54|37260.54|37270.93|37270.93|37258.04|37258.04|0
1662728400000|2022-09-09 13:00:00|37256.24|37256.24|37268.43|37268.43|37281.32|37281.32|37256.24|37256.24|0
1662728700000|2022-09-09 13:05:00|37259.83|37259.83|37228.66|37228.66|37259.83|37259.83|37199.29|37199.29|0
1662729000000|2022-09-09 13:10:00|37222.57|37222.57|37232.26|37232.26|37232.26|37232.26|37207.18|37207.18|0
1662729300000|2022-09-09 13:15:00|37227.96|37227.96|37202.88|37202.88|37227.96|37227.96|37194.29|37194.29|0
1662729600000|2022-09-09 13:20:00|37198.59|37198.59|37175.31|37175.31|37219.37|37219.37|37172.81|37172.81|0
1662729900000|2022-09-09 13:25:00|37158.12|37158.12|37138.05|37138.05|37158.12|37158.12|37131.25|37131.25|0
1662730200000|2022-09-09 13:30:00|37139.84|37139.84|37086.1|37086.1|37139.84|37139.84|37061.02|37061.02|0
1662730500000|2022-09-09 13:35:00|37090.4|37090.4|37103.29|37103.29|37103.29|37103.29|37067.82|37067.82|0
1662730800000|2022-09-09 13:40:00|37101.49|37101.49|37080.71|37080.71|37116.88|37116.88|37080.71|37080.71|0
1662731100000|2022-09-09 13:45:00|37076.41|37076.41|37059.55|37059.55|37094.31|37094.31|37050.95|37050.95|0
1662731400000|2022-09-09 13:50:00|37050.95|37050.95|37038.77|37038.77|37067.43|37067.43|37015.49|37015.49|0
1662731700000|2022-09-09 13:55:00|37034.47|37034.47|37061.34|37061.34|37066.34|37066.34|37028.38|37028.38|0
1662732000000|2022-09-09 14:00:00|37057.04|37057.04|37092.51|37092.51|37092.51|37092.51|37057.04|37057.04|0
1662732300000|2022-09-09 14:05:00|37101.1|37101.1|37086.42|37086.42|37101.1|37101.1|37075.32|37075.32|0
1662732600000|2022-09-09 14:10:00|37095.01|37095.01|37111.49|37111.49|37119.38|37119.38|37077.82|37077.82|0
1662732900000|2022-09-09 14:15:00|37107.2|37107.2|37139.07|37139.07|37141.57|37141.57|37105.4|37105.4|0
1662733200000|2022-09-09 14:20:00|37140.86|37140.86|37174.53|37174.53|37192.81|37192.81|37139.07|37139.07|0
1662733500000|2022-09-09 14:25:00|37165.94|37165.94|37137.27|37137.27|37170.24|37170.24|37132.98|37132.98|0
1662733800000|2022-09-09 14:30:00|37145.87|37145.87|37181.33|37181.33|37181.33|37181.33|37145.87|37145.87|0
1662734100000|2022-09-09 14:35:00|37183.13|37183.13|37153.05|37153.05|37189.22|37189.22|37153.05|37153.05|0
1662734400000|2022-09-09 14:40:00|37161.64|37161.64|37148.05|37148.05|37165.94|37165.94|37137.66|37137.66|0
1662734700000|2022-09-09 14:45:00|37146.25|37146.25|37146.25|37146.25|37159.14|37159.14|37137.66|37137.66|0
1662735000000|2022-09-09 14:50:00|37144.46|37144.46|37140.16|37140.16|37161.64|37161.64|37140.16|37140.16|0
1662735300000|2022-09-09 14:55:00|37135.86|37135.86|37149.14|37149.14|37160.23|37160.23|37135.86|37135.86|0
1662735600000|2022-09-09 15:00:00|37147.34|37147.34|37120.47|37120.47|37147.34|37147.34|37107.58|37107.58|0
1662735900000|2022-09-09 15:05:00|37129.07|37129.07|37113.67|37113.67|37129.07|37129.07|37113.67|37113.67|0
1662736200000|2022-09-09 15:10:00|37111.88|37111.88|37090.4|37090.4|37117.97|37117.97|37090.4|37090.4|0
1662736500000|2022-09-09 15:15:00|37088.6|37088.6|37090.4|37090.4|37103.29|37103.29|37084.3|37084.3|0
1662736800000|2022-09-09 15:20:00|37086.1|37086.1|37062.11|37062.11|37087.89|37087.89|37051.72|37051.72|0
1662737100000|2022-09-09 15:25:00|37066.41|37066.41|37068.21|37068.21|37075|37075|37051.72|37051.72|0
1662966900000|2022-09-12 07:15:00|36980.02|36980.02|37059.55|37059.55|37076.03|37076.03|36980.02|36980.02|0
1662967200000|2022-09-12 07:20:00|37064.93|37064.93|37140.86|37140.86|37140.86|37140.86|37064.93|37064.93|0
1662967500000|2022-09-12 07:25:00|37149.46|37149.46|37076.35|37076.35|37158.05|37158.05|37072.75|37072.75|0
1662967800000|2022-09-12 07:30:00|37072.05|37072.05|37057.36|37057.36|37079.94|37079.94|37053.07|37053.07|0
1662968100000|2022-09-12 07:35:00|37059.16|37059.16|37075.64|37075.64|37086.03|37086.03|37054.16|37054.16|0
1662968400000|2022-09-12 07:40:00|37097.12|37097.12|37109.31|37109.31|37143.68|37143.68|37078.14|37078.14|0
1662968700000|2022-09-12 07:45:00|37111.11|37111.11|37106.81|37106.81|37135.09|37135.09|37093.92|37093.92|0
1662969000000|2022-09-12 07:50:00|37108.61|37108.61|37174.15|37174.15|37178.44|37178.44|37104.31|37104.31|0
1662969300000|2022-09-12 07:55:00|37182.74|37182.74|37194.93|37194.93|37199.22|37199.22|37178.44|37178.44|0
1662969600000|2022-09-12 08:00:00|37199.22|37199.22|37147.66|37147.66|37215.71|37215.71|37147.66|37147.66|0
1662969900000|2022-09-12 08:05:00|37134.77|37134.77|37145.16|37145.16|37172.74|37172.74|37126.18|37126.18|0
1662970200000|2022-09-12 08:10:00|37149.46|37149.46|37221.09|37221.09|37221.09|37221.09|37149.46|37149.46|0
1662970500000|2022-09-12 08:15:00|37225.39|37225.39|37227.89|37227.89|37260.15|37260.15|37225.39|37225.39|0
1662970800000|2022-09-12 08:20:00|37206.41|37206.41|37172.74|37172.74|37219.3|37219.3|37153.76|37153.76|0
1662971100000|2022-09-12 08:25:00|37181.33|37181.33|37203.2|37203.2|37205.7|37205.7|37181.33|37181.33|0
1662971400000|2022-09-12 08:30:00|37211.79|37211.79|37222.89|37222.89|37222.89|37222.89|37201.41|37201.41|0
1662971700000|2022-09-12 08:35:00|37214.3|37214.3|37223.98|37223.98|37245.46|37245.46|37214.3|37214.3|0
1662972000000|2022-09-12 08:40:00|37228.28|37228.28|37176.33|37176.33|37242.96|37242.96|37176.33|37176.33|0
1662972300000|2022-09-12 08:45:00|37184.92|37184.92|37196.02|37196.02|37196.02|37196.02|37157.35|37157.35|0
1662972600000|2022-09-12 08:50:00|37194.22|37194.22|37207.11|37207.11|37207.11|37207.11|37176.65|37176.65|0
1662972900000|2022-09-12 08:55:00|37212.5|37212.5|37204.61|37204.61|37212.5|37212.5|37198.52|37198.52|0
1662973200000|2022-09-12 09:00:00|37200.31|37200.31|37168.44|37168.44|37205.32|37205.32|37168.44|37168.44|0
1662973500000|2022-09-12 09:05:00|37166.65|37166.65|37146.96|37146.96|37168.44|37168.44|37125.47|37125.47|0
1662973800000|2022-09-12 09:10:00|37159.85|37159.85|37196.02|37196.02|37228.6|37228.6|37159.85|37159.85|0
1662974100000|2022-09-12 09:15:00|37191.72|37191.72|37192.81|37192.81|37231.48|37231.48|37188.13|37188.13|0
1662974400000|2022-09-12 09:20:00|37201.41|37201.41|37184.92|37184.92|37210|37210|37176.33|37176.33|0
1662974700000|2022-09-12 09:25:00|37188.52|37188.52|37197.11|37197.11|37205.7|37205.7|37188.52|37188.52|0
1662975000000|2022-09-12 09:30:00|37201.41|37201.41|37193.2|37193.2|37215.39|37215.39|37178.51|37178.51|0
1662975300000|2022-09-12 09:35:00|37214.68|37214.68|37201.79|37201.79|37218.98|37218.98|37201.79|37201.79|0
1662975600000|2022-09-12 09:40:00|37206.09|37206.09|37190.7|37190.7|37210.39|37210.39|37184.6|37184.6|0
1662975900000|2022-09-12 09:45:00|37194.99|37194.99|37214.68|37214.68|37237.96|37237.96|37194.99|37194.99|0
1662976200000|2022-09-12 09:50:00|37212.89|37212.89|37222.18|37222.18|37232.57|37232.57|37189.61|37189.61|0
1662976500000|2022-09-12 09:55:00|37213.59|37213.59|37224.69|37224.69|37224.69|37224.69|37205|37205|0
1662976800000|2022-09-12 10:00:00|37220.39|37220.39|37250.85|37250.85|37265.54|37265.54|37216.09|37216.09|0
1662977100000|2022-09-12 10:05:00|37259.45|37259.45|37317.1|37317.1|37351.47|37351.47|37259.45|37259.45|0
1662977400000|2022-09-12 10:10:00|37304.21|37304.21|37304.91|37304.91|37317.8|37317.8|37302.41|37302.41|0
1662977700000|2022-09-12 10:15:00|37300.62|37300.62|37300.62|37300.62|37319.6|37319.6|37298.82|37298.82|0
1662978000000|2022-09-12 10:20:00|37304.91|37304.91|37298.12|37298.12|37306.71|37306.71|37298.12|37298.12|0
1662978300000|2022-09-12 10:25:00|37302.41|37302.41|37336.08|37336.08|37347.18|37347.18|37298.12|37298.12|0
1662978600000|2022-09-12 10:30:00|37334.29|37334.29|37336.08|37336.08|37348.97|37348.97|37315.3|37315.3|0
1662978900000|2022-09-12 10:35:00|37340.38|37340.38|37360.07|37360.07|37361.86|37361.86|37334.29|37334.29|0
1662979200000|2022-09-12 10:40:00|37347.18|37347.18|37365.45|37365.45|37365.45|37365.45|37347.18|37347.18|0
1662979500000|2022-09-12 10:45:00|37374.05|37374.05|37347.18|37347.18|37374.05|37374.05|37347.18|37347.18|0
1662979800000|2022-09-12 10:50:00|37334.29|37334.29|37326.4|37326.4|37340.38|37340.38|37326.4|37326.4|0
1662980100000|2022-09-12 10:55:00|37324.6|37324.6|37304.53|37304.53|37326.4|37326.4|37295.93|37295.93|0
1662980400000|2022-09-12 11:00:00|37291.64|37291.64|37278.75|37278.75|37300.23|37300.23|37270.15|37270.15|0
1662980700000|2022-09-12 11:05:00|37283.04|37283.04|37297.73|37297.73|37297.73|37297.73|37280.54|37280.54|0
1662981000000|2022-09-12 11:10:00|37306.32|37306.32|37318.51|37318.51|37318.51|37318.51|37299.53|37299.53|0
1662981300000|2022-09-12 11:15:00|37314.21|37314.21|37322.81|37322.81|37322.81|37322.81|37301.32|37301.32|0
1662981600000|2022-09-12 11:20:00|37324.6|37324.6|37334.99|37334.99|37345.38|37345.38|37322.81|37322.81|0
1662981900000|2022-09-12 11:25:00|37330.69|37330.69|37334.99|37334.99|37334.99|37334.99|37312.42|37312.42|0
1662982200000|2022-09-12 11:30:00|37336.79|37336.79|37311.71|37311.71|37341.08|37341.08|37304.91|37304.91|0
1662982500000|2022-09-12 11:35:00|37316.01|37316.01|37290.93|37290.93|37316.01|37316.01|37286.64|37286.64|0
1662982800000|2022-09-12 11:40:00|37276.25|37276.25|37299.53|37299.53|37308.12|37308.12|37276.25|37276.25|0
1662983100000|2022-09-12 11:45:00|37308.12|37308.12|37314.21|37314.21|37318.51|37318.51|37308.12|37308.12|0
1662983400000|2022-09-12 11:50:00|37309.92|37309.92|37297.02|37297.02|37309.92|37309.92|37292.73|37292.73|0
1662983700000|2022-09-12 11:55:00|37305.62|37305.62|37307.41|37307.41|37316.01|37316.01|37303.12|37303.12|0
1662984000000|2022-09-12 12:00:00|37305.62|37305.62|37271.24|37271.24|37305.62|37305.62|37267.65|37267.65|0
1662984300000|2022-09-12 12:05:00|37279.84|37279.84|37259.06|37259.06|37279.84|37279.84|37256.56|37256.56|0
1662984600000|2022-09-12 12:10:00|37263.36|37263.36|37238.67|37238.67|37284.13|37284.13|37238.67|37238.67|0
1662984900000|2022-09-12 12:15:00|37255.85|37255.85|37247.96|37247.96|37264.45|37264.45|37234.37|37234.37|0
1662985200000|2022-09-12 12:20:00|37243.67|37243.67|37235.07|37235.07|37247.96|37247.96|37235.07|37235.07|0
1662985500000|2022-09-12 12:25:00|37226.48|37226.48|37216.09|37216.09|37226.48|37226.48|37216.09|37216.09|0
1662985800000|2022-09-12 12:30:00|37211.79|37211.79|37232.57|37232.57|37236.87|37236.87|37203.2|37203.2|0
1662986100000|2022-09-12 12:35:00|37234.37|37234.37|37258.74|37258.74|37260.54|37260.54|37234.37|37234.37|0
1662986400000|2022-09-12 12:40:00|37256.94|37256.94|37273.43|37273.43|37273.43|37273.43|37256.94|37256.94|0
1662986700000|2022-09-12 12:45:00|37275.22|37275.22|37282.02|37282.02|37283.82|37283.82|37275.22|37275.22|0
1662987000000|2022-09-12 12:50:00|37283.82|37283.82|37281.32|37281.32|37288.11|37288.11|37275.22|37275.22|0
1662987300000|2022-09-12 12:55:00|37285.61|37285.61|37288.5|37288.5|37294.21|37294.21|37281.32|37281.32|0
1662987600000|2022-09-12 13:00:00|37297.09|37297.09|37265.22|37265.22|37297.09|37297.09|37259.13|37259.13|0
1662987900000|2022-09-12 13:05:00|37263.42|37263.42|37254.13|37254.13|37267.72|37267.72|37246.24|37246.24|0
1662988200000|2022-09-12 13:10:00|37249.83|37249.83|37252.33|37252.33|37269.52|37269.52|37243.74|37243.74|0
1662988500000|2022-09-12 13:15:00|37248.03|37248.03|37243.74|37243.74|37252.33|37252.33|37235.14|37235.14|0
1662988800000|2022-09-12 13:20:00|37245.53|37245.53|37245.53|37245.53|37254.13|37254.13|37245.53|37245.53|0
1662989100000|2022-09-12 13:25:00|37249.83|37249.83|37286|37286|37294.59|37294.59|37239.44|37239.44|0
1662989400000|2022-09-12 13:30:00|37289.59|37289.59|37227.25|37227.25|37296.39|37296.39|37171.4|37171.4|0
1662989700000|2022-09-12 13:35:00|37229.05|37229.05|37259.13|37259.13|37263.42|37263.42|37216.16|37216.16|0
1662990000000|2022-09-12 13:40:00|37254.83|37254.83|37254.83|37254.83|37288.5|37288.5|37241.94|37241.94|0
1662990300000|2022-09-12 13:45:00|37259.13|37259.13|37288.5|37288.5|37288.5|37288.5|37250.53|37250.53|0
1662990600000|2022-09-12 13:50:00|37292.8|37292.8|37308.19|37308.19|37312.48|37312.48|37284.2|37284.2|0
1662990900000|2022-09-12 13:55:00|37303.89|37303.89|37314.28|37314.28|37324.67|37324.67|37273.81|37273.81|0
1662991200000|2022-09-12 14:00:00|37318.58|37318.58|37322.87|37322.87|37328.97|37328.97|37300.3|37300.3|0
1662991500000|2022-09-12 14:05:00|37318.58|37318.58|37258.74|37258.74|37331.47|37331.47|37254.44|37254.44|0
1662991800000|2022-09-12 14:10:00|37256.94|37256.94|37279.13|37279.13|37279.13|37279.13|37236.87|37236.87|0
1662992100000|2022-09-12 14:15:00|37274.84|37274.84|37304.91|37304.91|37313.51|37313.51|37266.24|37266.24|0
1662992400000|2022-09-12 14:20:00|37328.26|37328.26|37317.17|37317.17|37341.15|37341.15|37309.28|37309.28|0
1662992700000|2022-09-12 14:25:00|37321.46|37321.46|37342.24|37342.24|37348.34|37348.34|37317.17|37317.17|0
1662993000000|2022-09-12 14:30:00|37346.54|37346.54|37298.18|37298.18|37346.54|37346.54|37293.89|37293.89|0
1662993300000|2022-09-12 14:35:00|37296.39|37296.39|37289.59|37289.59|37296.39|37296.39|37275.61|37275.61|0
1662993600000|2022-09-12 14:40:00|37287.79|37287.79|37298.89|37298.89|37308.19|37308.19|37273.81|37273.81|0
1662993900000|2022-09-12 14:45:00|37297.09|37297.09|37269.13|37269.13|37297.09|37297.09|37269.13|37269.13|0
1662994200000|2022-09-12 14:50:00|37277.72|37277.72|37255.53|37255.53|37285.61|37285.61|37242.64|37242.64|0
1662994500000|2022-09-12 14:55:00|37259.83|37259.83|37268.43|37268.43|37268.43|37268.43|37255.53|37255.53|0
1662994800000|2022-09-12 15:00:00|37272.72|37272.72|37249.44|37249.44|37278.81|37278.81|37249.44|37249.44|0
1662995100000|2022-09-12 15:05:00|37247.65|37247.65|37256.94|37256.94|37263.04|37263.04|37243.35|37243.35|0
1662995400000|2022-09-12 15:10:00|37258.74|37258.74|37206.79|37206.79|37263.04|37263.04|37200.7|37200.7|0
1662995700000|2022-09-12 15:15:00|37198.2|37198.2|37210|37210|37211.79|37211.79|37181.72|37181.72|0
1662996000000|2022-09-12 15:20:00|37214.3|37214.3|37241.17|37241.17|37241.17|37241.17|37210|37210|0
1662996300000|2022-09-12 15:25:00|37236.87|37236.87|37235.07|37235.07|37251.56|37251.56|37219.68|37219.68|0
1663053300000|2022-09-13 07:15:00|37096.81|37096.81|37194.61|37194.61|37203.2|37203.2|37093.6|37093.6|0
1663053600000|2022-09-13 07:20:00|37198.2|37198.2|37223.98|37223.98|37223.98|37223.98|37198.2|37198.2|0
1663053900000|2022-09-13 07:25:00|37219.68|37219.68|37198.2|37198.2|37245.46|37245.46|37193.9|37193.9|0
1663054200000|2022-09-13 07:30:00|37181.01|37181.01|37146.25|37146.25|37181.01|37181.01|37129.07|37129.07|0
1663054500000|2022-09-13 07:35:00|37163.44|37163.44|37132.66|37132.66|37175.63|37175.63|37132.66|37132.66|0
1663054800000|2022-09-13 07:40:00|37145.55|37145.55|37186.4|37186.4|37194.99|37194.99|37145.55|37145.55|0
1663055100000|2022-09-13 07:45:00|37177.81|37177.81|37207.88|37207.88|37207.88|37207.88|37166.33|37166.33|0
1663055400000|2022-09-13 07:50:00|37190.7|37190.7|37216.48|37216.48|37216.48|37216.48|37190.7|37190.7|0
1663055700000|2022-09-13 07:55:00|37212.18|37212.18|37211.48|37211.48|37216.86|37216.86|37203.59|37203.59|0
1663056000000|2022-09-13 08:00:00|37215.77|37215.77|37264.13|37264.13|37273.81|37273.81|37215.77|37215.77|0
1663056300000|2022-09-13 08:05:00|37259.83|37259.83|37293.5|37293.5|37303.89|37303.89|37255.53|37255.53|0
1663056600000|2022-09-13 08:10:00|37289.2|37289.2|37265.92|37265.92|37289.2|37289.2|37259.83|37259.83|0
1663056900000|2022-09-13 08:15:00|37261.63|37261.63|37284.91|37284.91|37284.91|37284.91|37253.03|37253.03|0
1663057200000|2022-09-13 08:20:00|37289.2|37289.2|37281.7|37281.7|37289.2|37289.2|37263.42|37263.42|0
1663057500000|2022-09-13 08:25:00|37294.59|37294.59|37309.28|37309.28|37316.08|37316.08|37294.59|37294.59|0
1663057800000|2022-09-13 08:30:00|37317.87|37317.87|37287.41|37287.41|37322.17|37322.17|37287.41|37287.41|0
1663058100000|2022-09-13 08:35:00|37285.61|37285.61|37298.5|37298.5|37322.87|37322.87|37281.32|37281.32|0
1663058400000|2022-09-13 08:40:00|37307.1|37307.1|37332.17|37332.17|37333.26|37333.26|37307.1|37307.1|0
1663058700000|2022-09-13 08:45:00|37336.47|37336.47|37365.14|37365.14|37365.14|37365.14|37327.87|37327.87|0
1663059000000|2022-09-13 08:50:00|37360.84|37360.84|37375.53|37375.53|37387.71|37387.71|37360.84|37360.84|0
1663059300000|2022-09-13 08:55:00|37379.82|37379.82|37369.43|37369.43|37379.82|37379.82|37365.14|37365.14|0
1663059600000|2022-09-13 09:00:00|37373.73|37373.73|37328.58|37328.58|37373.73|37373.73|37324.28|37324.28|0
1663059900000|2022-09-13 09:05:00|37332.88|37332.88|37326.78|37326.78|37347.56|37347.56|37320.69|37320.69|0
1663060200000|2022-09-13 09:10:00|37324.99|37324.99|37342.17|37342.17|37342.17|37342.17|37316.39|37316.39|0
1663060500000|2022-09-13 09:15:00|37346.47|37346.47|37337.17|37337.17|37354.36|37354.36|37332.88|37332.88|0
1663060800000|2022-09-13 09:20:00|37335.38|37335.38|37332.88|37332.88|37351.86|37351.86|37332.88|37332.88|0
1663061100000|2022-09-13 09:25:00|37337.17|37337.17|37305.3|37305.3|37337.17|37337.17|37305.3|37305.3|0
1663061400000|2022-09-13 09:30:00|37301|37301|37347.56|37347.56|37356.16|37356.16|37301|37301|0
1663061700000|2022-09-13 09:35:00|37349.36|37349.36|37326.78|37326.78|37349.36|37349.36|37326.78|37326.78|0
1663062000000|2022-09-13 09:40:00|37322.49|37322.49|37328.58|37328.58|37339.67|37339.67|37318.19|37318.19|0
1663062300000|2022-09-13 09:45:00|37337.17|37337.17|37307.8|37307.8|37337.17|37337.17|37301.71|37301.71|0
1663062600000|2022-09-13 09:50:00|37309.6|37309.6|37288.11|37288.11|37328.58|37328.58|37288.11|37288.11|0
1663062900000|2022-09-13 09:55:00|37283.82|37283.82|37263.04|37263.04|37283.82|37283.82|37250.15|37250.15|0
1663063200000|2022-09-13 10:00:00|37250.15|37250.15|37284.91|37284.91|37284.91|37284.91|37250.15|37250.15|0
1663063500000|2022-09-13 10:05:00|37306.39|37306.39|37293.5|37293.5|37306.39|37306.39|37289.2|37289.2|0
1663063800000|2022-09-13 10:10:00|37298.89|37298.89|37313.57|37313.57|37316.08|37316.08|37298.89|37298.89|0
1663064100000|2022-09-13 10:15:00|37315.37|37315.37|37346.54|37346.54|37346.54|37346.54|37313.57|37313.57|0
1663064400000|2022-09-13 10:20:00|37359.43|37359.43|37350.84|37350.84|37359.43|37359.43|37346.54|37346.54|0
1663064700000|2022-09-13 10:25:00|37347.24|37347.24|37277.41|37277.41|37347.24|37347.24|37277.41|37277.41|0
1663065000000|2022-09-13 10:30:00|37275.61|37275.61|37273.81|37273.81|37290.3|37290.3|37273.81|37273.81|0
1663065300000|2022-09-13 10:35:00|37272.02|37272.02|37281.7|37281.7|37286.7|37286.7|37267.72|37267.72|0
1663065600000|2022-09-13 10:40:00|37283.5|37283.5|37267.02|37267.02|37287.79|37287.79|37255.92|37255.92|0
1663065900000|2022-09-13 10:45:00|37271.31|37271.31|37248.03|37248.03|37281.7|37281.7|37230.85|37230.85|0
1663066200000|2022-09-13 10:50:00|37252.33|37252.33|37258.42|37258.42|37281.7|37281.7|37252.33|37252.33|0
1663066500000|2022-09-13 10:55:00|37254.13|37254.13|37225.14|37225.14|37258.42|37258.42|37215.45|37215.45|0
1663066800000|2022-09-13 11:00:00|37229.44|37229.44|37280.29|37280.29|37280.29|37280.29|37225.14|37225.14|0
1663067100000|2022-09-13 11:05:00|37288.89|37288.89|37259.51|37259.51|37301.78|37301.78|37246.62|37246.62|0
1663067400000|2022-09-13 11:10:00|37272.4|37272.4|37318.96|37318.96|37318.96|37318.96|37263.81|37263.81|0
1663067700000|2022-09-13 11:15:00|37323.26|37323.26|37349.04|37349.04|37349.04|37349.04|37297.48|37297.48|0
1663068000000|2022-09-13 11:20:00|37357.63|37357.63|37398.1|37398.1|37398.1|37398.1|37357.63|37357.63|0
1663068300000|2022-09-13 11:25:00|37396.3|37396.3|37400.6|37400.6|37409.19|37409.19|37392.01|37392.01|0
1663068600000|2022-09-13 11:30:00|37392.01|37392.01|37415.29|37415.29|37415.29|37415.29|37392.01|37392.01|0
1663068900000|2022-09-13 11:35:00|37418.88|37418.88|37413.88|37413.88|37424.97|37424.97|37405.28|37405.28|0
1663069200000|2022-09-13 11:40:00|37412.08|37412.08|37341.86|37341.86|37412.08|37412.08|37341.86|37341.86|0
1663069500000|2022-09-13 11:45:00|37337.56|37337.56|37328.97|37328.97|37353.34|37353.34|37322.17|37322.17|0
1663069800000|2022-09-13 11:50:00|37341.86|37341.86|37277.02|37277.02|37341.86|37341.86|37277.02|37277.02|0
1663070100000|2022-09-13 11:55:00|37281.32|37281.32|37242.26|37242.26|37281.32|37281.32|37239.76|37239.76|0
1663070400000|2022-09-13 12:00:00|37237.96|37237.96|37249.06|37249.06|37252.65|37252.65|37237.96|37237.96|0
1663070700000|2022-09-13 12:05:00|37252.65|37252.65|37240.46|37240.46|37261.24|37261.24|37227.57|37227.57|0
1663071000000|2022-09-13 12:10:00|37242.26|37242.26|37212.89|37212.89|37252.65|37252.65|37212.89|37212.89|0
1663071300000|2022-09-13 12:15:00|37217.18|37217.18|37225.07|37225.07|37239.76|37239.76|37217.18|37217.18|0
1663071600000|2022-09-13 12:20:00|37235.46|37235.46|37189.61|37189.61|37235.46|37235.46|37181.01|37181.01|0
1663071900000|2022-09-13 12:25:00|37185.31|37185.31|37198.2|37198.2|37206.79|37206.79|37181.01|37181.01|0
1663072200000|2022-09-13 12:30:00|37200|37200|37225.07|37225.07|37312.1|37312.1|36878.63|36878.63|0
1663072500000|2022-09-13 12:35:00|37220.77|37220.77|37163.83|37163.83|37229.37|37229.37|37150.94|37150.94|0
1663072800000|2022-09-13 12:40:00|37159.53|37159.53|37101.49|37101.49|37159.53|37159.53|37078.21|37078.21|0
1663073100000|2022-09-13 12:45:00|37103.29|37103.29|37128.36|37128.36|37137.66|37137.66|37097.9|37097.9|0
1663073400000|2022-09-13 12:50:00|37136.95|37136.95|37080.71|37080.71|37149.14|37149.14|37078.91|37078.91|0
1663073700000|2022-09-13 12:55:00|37063.52|37063.52|37009.08|37009.08|37086.8|37086.8|37009.08|37009.08|0
1663074000000|2022-09-13 13:00:00|37004.78|37004.78|37050.63|37050.63|37050.63|37050.63|37002.98|37002.98|0
1663074300000|2022-09-13 13:05:00|37052.43|37052.43|37149.53|37149.53|37149.53|37149.53|37045.63|37045.63|0
1663074600000|2022-09-13 13:10:00|37140.93|37140.93|37108.67|37108.67|37142.34|37142.34|37089.69|37089.69|0
1663074900000|2022-09-13 13:15:00|37104.38|37104.38|37071.41|37071.41|37105.79|37105.79|37044.54|37044.54|0
1663075200000|2022-09-13 13:20:00|37084.3|37084.3|37100.78|37100.78|37128.36|37128.36|37075.71|37075.71|0
1663075500000|2022-09-13 13:25:00|37097.19|37097.19|37191.02|37191.02|37221.09|37221.09|37054.93|37054.93|0
1663075800000|2022-09-13 13:30:00|37182.42|37182.42|37165.62|37165.62|37213.59|37213.59|37136.95|37136.95|0
1663076100000|2022-09-13 13:35:00|37187.11|37187.11|37177.1|37177.1|37187.11|37187.11|37135.54|37135.54|0
1663076400000|2022-09-13 13:40:00|37202.88|37202.88|37258.42|37258.42|37258.42|37258.42|37189.99|37189.99|0
1663076700000|2022-09-13 13:45:00|37279.91|37279.91|37214.36|37214.36|37279.91|37279.91|37214.36|37214.36|0
1663077000000|2022-09-13 13:50:00|37210.07|37210.07|37229.05|37229.05|37268.81|37268.81|37201.47|37201.47|0
1663077300000|2022-09-13 13:55:00|37224.75|37224.75|37191.4|37191.4|37235.46|37235.46|37191.4|37191.4|0
1663077600000|2022-09-13 14:00:00|37187.81|37187.81|37130.86|37130.86|37187.81|37187.81|37130.86|37130.86|0
1663077900000|2022-09-13 14:05:00|37135.16|37135.16|37100.78|37100.78|37135.16|37135.16|37073.21|37073.21|0
1663078200000|2022-09-13 14:10:00|37096.49|37096.49|37079.3|37079.3|37100.78|37100.78|37066.41|37066.41|0
1663078500000|2022-09-13 14:15:00|37075|37075|37130.16|37130.16|37130.16|37130.16|37073.21|37073.21|0
1663078800000|2022-09-13 14:20:00|37125.86|37125.86|37095.78|37095.78|37125.86|37125.86|37095.78|37095.78|0
1663079100000|2022-09-13 14:25:00|37100.08|37100.08|37069.62|37069.62|37110.47|37110.47|37065.32|37065.32|0
1663079400000|2022-09-13 14:30:00|37071.41|37071.41|37053.84|37053.84|37092.9|37092.9|37040.95|37040.95|0
1663079700000|2022-09-13 14:35:00|37049.54|37049.54|37083.6|37083.6|37092.9|37092.9|37049.54|37049.54|0
1663080000000|2022-09-13 14:40:00|37080.01|37080.01|37090.01|37090.01|37090.01|37090.01|37052.75|37052.75|0
1663080300000|2022-09-13 14:45:00|37091.8|37091.8|37124.77|37124.77|37124.77|37124.77|37077.12|37077.12|0
1663080600000|2022-09-13 14:50:00|37120.47|37120.47|37095.4|37095.4|37132.66|37132.66|37092.9|37092.9|0
1663080900000|2022-09-13 14:55:00|37093.6|37093.6|37047.75|37047.75|37095.4|37095.4|37047.75|37047.75|0
1663081200000|2022-09-13 15:00:00|37045.95|37045.95|37052.04|37052.04|37053.84|37053.84|37030.56|37030.56|0
1663081500000|2022-09-13 15:05:00|37047.75|37047.75|37085.71|37085.71|37085.71|37085.71|37035.56|37035.56|0
1663081800000|2022-09-13 15:10:00|37083.92|37083.92|37081.42|37081.42|37090.01|37090.01|37063.14|37063.14|0
1663082100000|2022-09-13 15:15:00|37090.01|37090.01|37102.19|37102.19|37123.68|37123.68|37079.62|37079.62|0
1663082400000|2022-09-13 15:20:00|37093.6|37093.6|37067.43|37067.43|37119.38|37119.38|37058.84|37058.84|0
1663082700000|2022-09-13 15:25:00|37063.14|37063.14|37011.19|37011.19|37075.32|37075.32|37007.6|37007.6|0
1663139700000|2022-09-14 07:15:00|36686.23|36686.23|36712.01|36712.01|36736.38|36736.38|36667.25|36667.25|0
1663140000000|2022-09-14 07:20:00|36703.42|36703.42|36697.32|36697.32|36749.27|36749.27|36694.82|36694.82|0
1663140300000|2022-09-14 07:25:00|36693.03|36693.03|36679.05|36679.05|36748.18|36748.18|36642.88|36642.88|0
1663140600000|2022-09-14 07:30:00|36670.45|36670.45|36606.32|36606.32|36670.45|36670.45|36577.33|36577.33|0
1663140900000|2022-09-14 07:35:00|36604.52|36604.52|36620.62|36620.62|36640.69|36640.69|36604.52|36604.52|0
1663141200000|2022-09-14 07:40:00|36632.81|36632.81|36589.84|36589.84|36634.6|36634.6|36583.75|36583.75|0
1663141500000|2022-09-14 07:45:00|36585.54|36585.54|36594.84|36594.84|36618.12|36618.12|36575.15|36575.15|0
1663141800000|2022-09-14 07:50:00|36590.54|36590.54|36569.76|36569.76|36592.34|36592.34|36535|36535|0
1663142100000|2022-09-14 07:55:00|36580.15|36580.15|36499.54|36499.54|36580.15|36580.15|36484.85|36484.85|0
1663142400000|2022-09-14 08:00:00|36508.13|36508.13|36491.65|36491.65|36542.51|36542.51|36491.65|36491.65|0
1663142700000|2022-09-14 08:05:00|36500.24|36500.24|36530.71|36530.71|36547.89|36547.89|36491.65|36491.65|0
1663143000000|2022-09-14 08:10:00|36536.8|36536.8|36405.33|36405.33|36545.39|36545.39|36401.03|36401.03|0
1663143300000|2022-09-14 08:15:00|36399.94|36399.94|36475.87|36475.87|36475.87|36475.87|36399.94|36399.94|0
1663143600000|2022-09-14 08:20:00|36488.76|36488.76|36466.19|36466.19|36488.76|36488.76|36453.3|36453.3|0
1663143900000|2022-09-14 08:25:00|36449|36449|36440.41|36440.41|36449|36449|36423.22|36423.22|0
1663144200000|2022-09-14 08:30:00|36449|36449|36512.43|36512.43|36512.43|36512.43|36422.13|36422.13|0
1663144500000|2022-09-14 08:35:00|36521.02|36521.02|36577.97|36577.97|36582.27|36582.27|36504.54|36504.54|0
1663144800000|2022-09-14 08:40:00|36574.38|36574.38|36603.75|36603.75|36610.55|36610.55|36557.19|36557.19|0
1663145100000|2022-09-14 08:45:00|36590.86|36590.86|36576.88|36576.88|36616.64|36616.64|36563.99|36563.99|0
1663145400000|2022-09-14 08:50:00|36559.69|36559.69|36612.73|36612.73|36624.53|36624.53|36557.9|36557.9|0
1663145700000|2022-09-14 08:55:00|36606.64|36606.64|36623.12|36623.12|36627.42|36627.42|36577.27|36577.27|0
1663146000000|2022-09-14 09:00:00|36621.33|36621.33|36623.12|36623.12|36629.21|36629.21|36614.53|36614.53|0
1663146300000|2022-09-14 09:05:00|36627.42|36627.42|36628.51|36628.51|36628.51|36628.51|36604.14|36604.14|0
1663146600000|2022-09-14 09:10:00|36624.21|36624.21|36607.73|36607.73|36632.81|36632.81|36607.73|36607.73|0
1663146900000|2022-09-14 09:15:00|36605.93|36605.93|36609.14|36609.14|36621.33|36621.33|36563.67|36563.67|0
1663147200000|2022-09-14 09:20:00|36610.94|36610.94|36619.53|36619.53|36629.92|36629.92|36601.25|36601.25|0
1663147500000|2022-09-14 09:25:00|36628.12|36628.12|36631.71|36631.71|36631.71|36631.71|36610.23|36610.23|0
1663147800000|2022-09-14 09:30:00|36642.1|36642.1|36589.45|36589.45|36642.1|36642.1|36585.16|36585.16|0
1663148100000|2022-09-14 09:35:00|36593.75|36593.75|36591.25|36591.25|36595.54|36595.54|36576.56|36576.56|0
1663148400000|2022-09-14 09:40:00|36599.84|36599.84|36513.52|36513.52|36599.84|36599.84|36513.52|36513.52|0
1663148700000|2022-09-14 09:45:00|36517.82|36517.82|36523.91|36523.91|36538.6|36538.6|36497.04|36497.04|0
1663149000000|2022-09-14 09:50:00|36519.61|36519.61|36525|36525|36541.48|36541.48|36512.82|36512.82|0
1663149300000|2022-09-14 09:55:00|36520.7|36520.7|36539.69|36539.69|36539.69|36539.69|36493.13|36493.13|0
1663149600000|2022-09-14 10:00:00|36543.98|36543.98|36557.97|36557.97|36557.97|36557.97|36531.09|36531.09|0
1663149900000|2022-09-14 10:05:00|36559.76|36559.76|36585.54|36585.54|36585.54|36585.54|36551.87|36551.87|0
1663150200000|2022-09-14 10:10:00|36581.24|36581.24|36569.06|36569.06|36587.34|36587.34|36569.06|36569.06|0
1663150500000|2022-09-14 10:15:00|36573.36|36573.36|36588.04|36588.04|36596.64|36596.64|36561.17|36561.17|0
1663150800000|2022-09-14 10:20:00|36579.45|36579.45|36575.15|36575.15|36583.75|36583.75|36570.86|36570.86|0
1663151100000|2022-09-14 10:25:00|36576.95|36576.95|36531.8|36531.8|36576.95|36576.95|36524.3|36524.3|0
1663151400000|2022-09-14 10:30:00|36527.5|36527.5|36547.58|36547.58|36547.58|36547.58|36525.71|36525.71|0
1663151700000|2022-09-14 10:35:00|36543.28|36543.28|36531.09|36531.09|36543.28|36543.28|36516.41|36516.41|0
1663152000000|2022-09-14 10:40:00|36526.8|36526.8|36516.41|36516.41|36526.8|36526.8|36512.11|36512.11|0
1663152300000|2022-09-14 10:45:00|36514.61|36514.61|36537.89|36537.89|36537.89|36537.89|36514.61|36514.61|0
1663152600000|2022-09-14 10:50:00|36533.59|36533.59|36514.61|36514.61|36541.48|36541.48|36510.31|36510.31|0
1663152900000|2022-09-14 10:55:00|36523.2|36523.2|36513.52|36513.52|36523.2|36523.2|36511.72|36511.72|0
1663153200000|2022-09-14 11:00:00|36501.33|36501.33|36490.95|36490.95|36501.33|36501.33|36484.85|36484.85|0
1663153500000|2022-09-14 11:05:00|36495.24|36495.24|36495.24|36495.24|36495.24|36495.24|36482.35|36482.35|0
1663153800000|2022-09-14 11:10:00|36499.54|36499.54|36493.45|36493.45|36499.54|36499.54|36487.35|36487.35|0
1663154100000|2022-09-14 11:15:00|36489.15|36489.15|36482.67|36482.67|36492.36|36492.36|36462.98|36462.98|0
1663154400000|2022-09-14 11:20:00|36474.08|36474.08|36469.78|36469.78|36480.17|36480.17|36465.48|36465.48|0
1663154700000|2022-09-14 11:25:00|36465.48|36465.48|36462.28|36462.28|36474.46|36474.46|36455.48|36455.48|0
1663155000000|2022-09-14 11:30:00|36456.19|36456.19|36450.09|36450.09|36456.19|36456.19|36441.5|36441.5|0
1663155300000|2022-09-14 11:35:00|36454.39|36454.39|36486.26|36486.26|36486.26|36486.26|36450.09|36450.09|0
1663155600000|2022-09-14 11:40:00|36488.06|36488.06|36444.7|36444.7|36488.06|36488.06|36440.41|36440.41|0
1663155900000|2022-09-14 11:45:00|36440.41|36440.41|36433.61|36433.61|36446.5|36446.5|36421.42|36421.42|0
1663156200000|2022-09-14 11:50:00|36429.31|36429.31|36380.57|36380.57|36433.61|36433.61|36380.57|36380.57|0
1663156500000|2022-09-14 11:55:00|36367.68|36367.68|36326.12|36326.12|36367.68|36367.68|36311.44|36311.44|0
1663156800000|2022-09-14 12:00:00|36324.33|36324.33|36293.86|36293.86|36337.22|36337.22|36293.86|36293.86|0
1663157100000|2022-09-14 12:05:00|36298.16|36298.16|36322.53|36322.53|36322.53|36322.53|36292.07|36292.07|0
1663157400000|2022-09-14 12:10:00|36318.24|36318.24|36337.22|36337.22|36337.22|36337.22|36310.35|36310.35|0
1663157700000|2022-09-14 12:15:00|36339.01|36339.01|36365.18|36365.18|36374.87|36374.87|36332.92|36332.92|0
1663158000000|2022-09-14 12:20:00|36366.98|36366.98|36360.18|36360.18|36379.16|36379.16|36358.38|36358.38|0
1663158300000|2022-09-14 12:25:00|36364.48|36364.48|36380.96|36380.96|36395.64|36395.64|36364.48|36364.48|0
1663158600000|2022-09-14 12:30:00|36382.75|36382.75|36380.96|36380.96|36410.33|36410.33|36365.18|36365.18|0
1663158900000|2022-09-14 12:35:00|36382.75|36382.75|36426.81|36426.81|36431.11|36431.11|36374.16|36374.16|0
1663159200000|2022-09-14 12:40:00|36422.52|36422.52|36426.81|36426.81|36431.11|36431.11|36418.22|36418.22|0
1663159500000|2022-09-14 12:45:00|36431.11|36431.11|36414.63|36414.63|36449.39|36449.39|36414.63|36414.63|0
1663159800000|2022-09-14 12:50:00|36418.92|36418.92|36423.22|36423.22|36436.11|36436.11|36408.53|36408.53|0
1663160100000|2022-09-14 12:55:00|36427.52|36427.52|36408.53|36408.53|36433.61|36433.61|36408.53|36408.53|0
1663160400000|2022-09-14 13:00:00|36412.83|36412.83|36390.26|36390.26|36412.83|36412.83|36372.36|36372.36|0
1663160700000|2022-09-14 13:05:00|36381.66|36381.66|36378.07|36378.07|36390.26|36390.26|36357.29|36357.29|0
1663161000000|2022-09-14 13:10:00|36382.37|36382.37|36366.98|36366.98|36388.46|36388.46|36365.18|36365.18|0
1663161300000|2022-09-14 13:15:00|36388.46|36388.46|36390.26|36390.26|36411.04|36411.04|36388.46|36388.46|0
1663161600000|2022-09-14 13:20:00|36394.55|36394.55|36411.04|36411.04|36411.04|36411.04|36385.96|36385.96|0
1663161900000|2022-09-14 13:25:00|36419.63|36419.63|36444|36444|36450.09|36450.09|36411.04|36411.04|0
1663162200000|2022-09-14 13:30:00|36445.8|36445.8|36400.33|36400.33|36464.78|36464.78|36396.03|36396.03|0
1663162500000|2022-09-14 13:35:00|36396.03|36396.03|36427.59|36427.59|36436.18|36436.18|36380.64|36380.64|0
1663162800000|2022-09-14 13:40:00|36423.29|36423.29|36438.68|36438.68|36464.46|36464.46|36405.72|36405.72|0
1663163100000|2022-09-14 13:45:00|36434.38|36434.38|36454.07|36454.07|36473.05|36473.05|36417.9|36417.9|0
1663163400000|2022-09-14 13:50:00|36449.77|36449.77|36483.44|36483.44|36496.33|36496.33|36449.77|36449.77|0
1663163700000|2022-09-14 13:55:00|36509.22|36509.22|36468.76|36468.76|36536.1|36536.1|36468.76|36468.76|0
1663164000000|2022-09-14 14:00:00|36460.16|36460.16|36435.09|36435.09|36487.04|36487.04|36426.49|36426.49|0
1663164300000|2022-09-14 14:05:00|36426.49|36426.49|36350.95|36350.95|36430.79|36430.79|36350.95|36350.95|0
1663164600000|2022-09-14 14:10:00|36359.54|36359.54|36337.67|36337.67|36381.03|36381.03|36335.17|36335.17|0
1663164900000|2022-09-14 14:15:00|36341.97|36341.97|36363.45|36363.45|36378.14|36378.14|36341.97|36341.97|0
1663165200000|2022-09-14 14:20:00|36367.75|36367.75|36282.84|36282.84|36375.25|36375.25|36269.95|36269.95|0
1663165500000|2022-09-14 14:25:00|36278.54|36278.54|36216.91|36216.91|36295.73|36295.73|36208.32|36208.32|0
1663165800000|2022-09-14 14:30:00|36221.21|36221.21|36254.17|36254.17|36276.75|36276.75|36221.21|36221.21|0
1663166100000|2022-09-14 14:35:00|36249.87|36249.87|36286.43|36286.43|36293.23|36293.23|36242.37|36242.37|0
1663166400000|2022-09-14 14:40:00|36282.13|36282.13|36280.34|36280.34|36291.43|36291.43|36263.86|36263.86|0
1663166700000|2022-09-14 14:45:00|36284.63|36284.63|36289.64|36289.64|36295.73|36295.73|36247.37|36247.37|0
1663167000000|2022-09-14 14:50:00|36291.43|36291.43|36311.51|36311.51|36326.19|36326.19|36288.23|36288.23|0
1663167300000|2022-09-14 14:55:00|36315.8|36315.8|36313.3|36313.3|36340.88|36340.88|36301.12|36301.12|0
1663167600000|2022-09-14 15:00:00|36309.01|36309.01|36264.95|36264.95|36313.3|36313.3|36263.15|36263.15|0
1663167900000|2022-09-14 15:05:00|36260.65|36260.65|36271.04|36271.04|36280.34|36280.34|36248.46|36248.46|0
1663168200000|2022-09-14 15:10:00|36267.45|36267.45|36239.48|36239.48|36267.45|36267.45|36238.78|36238.78|0
1663168500000|2022-09-14 15:15:00|36235.19|36235.19|36214.41|36214.41|36245.58|36245.58|36214.41|36214.41|0
1663168800000|2022-09-14 15:20:00|36210.11|36210.11|36187.54|36187.54|36214.41|36214.41|36177.15|36177.15|0
1663169100000|2022-09-14 15:25:00|36189.33|36189.33|36164.96|36164.96|36216.2|36216.2|36147.78|36147.78|0
1663226100000|2022-09-15 07:15:00|36391.35|36391.35|36467.67|36467.67|36471.96|36471.96|36383.46|36383.46|0
1663226400000|2022-09-15 07:20:00|36463.37|36463.37|36478.06|36478.06|36478.06|36478.06|36443.68|36443.68|0
1663226700000|2022-09-15 07:25:00|36473.76|36473.76|36463.37|36463.37|36496.33|36496.33|36463.37|36463.37|0
1663227000000|2022-09-15 07:30:00|36459.07|36459.07|36407.83|36407.83|36459.07|36459.07|36407.83|36407.83|0
1663227300000|2022-09-15 07:35:00|36411.42|36411.42|36436.5|36436.5|36447.59|36447.59|36401.03|36401.03|0
1663227600000|2022-09-15 07:40:00|36427.9|36427.9|36393.53|36393.53|36427.9|36427.9|36384.94|36384.94|0
1663227900000|2022-09-15 07:45:00|36397.83|36397.83|36434.38|36434.38|36453.37|36453.37|36392.83|36392.83|0
1663228200000|2022-09-15 07:50:00|36447.27|36447.27|36427.2|36427.2|36447.27|36447.27|36403.92|36403.92|0
1663228500000|2022-09-15 07:55:00|36429|36429|36435.79|36435.79|36435.79|36435.79|36408.22|36408.22|0
1663228800000|2022-09-15 08:00:00|36439.38|36439.38|36452.27|36452.27|36483.44|36483.44|36439.38|36439.38|0
1663229100000|2022-09-15 08:05:00|36450.48|36450.48|36465.17|36465.17|36481.65|36481.65|36450.48|36450.48|0
1663229400000|2022-09-15 08:10:00|36466.96|36466.96|36435.79|36435.79|36479.85|36479.85|36435.79|36435.79|0
1663229700000|2022-09-15 08:15:00|36440.09|36440.09|36442.59|36442.59|36444.39|36444.39|36425.4|36425.4|0
1663230000000|2022-09-15 08:20:00|36438.29|36438.29|36404.62|36404.62|36446.89|36446.89|36391.73|36391.73|0
1663230300000|2022-09-15 08:25:00|36408.92|36408.92|36379.16|36379.16|36413.92|36413.92|36379.16|36379.16|0
1663230600000|2022-09-15 08:30:00|36373.77|36373.77|36373.07|36373.07|36374.87|36374.87|36356.59|36356.59|0
1663230900000|2022-09-15 08:35:00|36377.37|36377.37|36375.57|36375.57|36377.37|36377.37|36358.38|36358.38|0
1663231200000|2022-09-15 08:40:00|36384.16|36384.16|36379.87|36379.87|36384.16|36384.16|36366.98|36366.98|0
1663231500000|2022-09-15 08:45:00|36384.16|36384.16|36327.22|36327.22|36400.65|36400.65|36327.22|36327.22|0
1663231800000|2022-09-15 08:50:00|36325.42|36325.42|36335.81|36335.81|36344.4|36344.4|36322.92|36322.92|0
1663232100000|2022-09-15 08:55:00|36340.11|36340.11|36347.99|36347.99|36354.09|36354.09|36337.6|36337.6|0
1663232400000|2022-09-15 09:00:00|36360.88|36360.88|36354.09|36354.09|36360.88|36360.88|36330.81|36330.81|0
1663232700000|2022-09-15 09:05:00|36362.68|36362.68|36365.89|36365.89|36381.66|36381.66|36342.61|36342.61|0
1663233000000|2022-09-15 09:10:00|36357.29|36357.29|36395.96|36395.96|36395.96|36395.96|36357.29|36357.29|0
1663233300000|2022-09-15 09:15:00|36378.78|36378.78|36334.72|36334.72|36387.37|36387.37|36334.72|36334.72|0
1663233600000|2022-09-15 09:20:00|36321.83|36321.83|36315.73|36315.73|36322.53|36322.53|36292.46|36292.46|0
1663233900000|2022-09-15 09:25:00|36320.03|36320.03|36307.85|36307.85|36332.92|36332.92|36293.16|36293.16|0
1663234200000|2022-09-15 09:30:00|36309.64|36309.64|36285.98|36285.98|36311.44|36311.44|36281.68|36281.68|0
1663234500000|2022-09-15 09:35:00|36294.57|36294.57|36314.26|36314.26|36320.35|36320.35|36294.57|36294.57|0
1663234800000|2022-09-15 09:40:00|36317.85|36317.85|36309.26|36309.26|36333.63|36333.63|36302.46|36302.46|0
1663235100000|2022-09-15 09:45:00|36313.55|36313.55|36334.33|36334.33|36334.33|36334.33|36306.75|36306.75|0
1663235400000|2022-09-15 09:50:00|36342.92|36342.92|36388.46|36388.46|36388.46|36388.46|36334.33|36334.33|0
1663235700000|2022-09-15 09:55:00|36392.76|36392.76|36390.96|36390.96|36401.35|36401.35|36378.07|36378.07|0
1663236000000|2022-09-15 10:00:00|36395.26|36395.26|36382.37|36382.37|36395.26|36395.26|36378.07|36378.07|0
1663236300000|2022-09-15 10:05:00|36384.16|36384.16|36413.92|36413.92|36419.31|36419.31|36384.16|36384.16|0
1663236600000|2022-09-15 10:10:00|36412.13|36412.13|36411.42|36411.42|36412.13|36412.13|36399.24|36399.24|0
1663236900000|2022-09-15 10:15:00|36413.22|36413.22|36422.52|36422.52|36445.8|36445.8|36407.13|36407.13|0
1663237200000|2022-09-15 10:20:00|36420.72|36420.72|36425.02|36425.02|36439.7|36439.7|36412.13|36412.13|0
1663237500000|2022-09-15 10:25:00|36429.31|36429.31|36406.74|36406.74|36442.2|36442.2|36402.44|36402.44|0
1663237800000|2022-09-15 10:30:00|36411.04|36411.04|36365.18|36365.18|36419.63|36419.63|36365.18|36365.18|0
1663238100000|2022-09-15 10:35:00|36348.7|36348.7|36359.09|36359.09|36359.09|36359.09|36338.31|36338.31|0
1663238400000|2022-09-15 10:40:00|36360.88|36360.88|36370.57|36370.57|36375.57|36375.57|36354.09|36354.09|0
1663238700000|2022-09-15 10:45:00|36366.27|36366.27|36360.18|36360.18|36366.27|36366.27|36349.79|36349.79|0
1663239000000|2022-09-15 10:50:00|36355.88|36355.88|36377.37|36377.37|36377.37|36377.37|36333.31|36333.31|0
1663239300000|2022-09-15 10:55:00|36398.85|36398.85|36344.4|36344.4|36398.85|36398.85|36315.03|36315.03|0
1663239600000|2022-09-15 11:00:00|36340.11|36340.11|36376.28|36376.28|36376.28|36376.28|36327.22|36327.22|0
1663239900000|2022-09-15 11:05:00|36371.98|36371.98|36364.48|36364.48|36388.46|36388.46|36355.5|36355.5|0
1663240200000|2022-09-15 11:10:00|36373.07|36373.07|36360.18|36360.18|36379.16|36379.16|36360.18|36360.18|0
1663240500000|2022-09-15 11:15:00|36364.48|36364.48|36380.96|36380.96|36395.64|36395.64|36364.48|36364.48|0
1663240800000|2022-09-15 11:20:00|36393.85|36393.85|36380.96|36380.96|36398.15|36398.15|36377.37|36377.37|0
1663241100000|2022-09-15 11:25:00|36379.16|36379.16|36398.15|36398.15|36406.74|36406.74|36375.57|36375.57|0
1663241400000|2022-09-15 11:30:00|36389.55|36389.55|36408.53|36408.53|36412.83|36412.83|36389.55|36389.55|0
1663241700000|2022-09-15 11:35:00|36412.83|36412.83|36457.59|36457.59|36457.59|36457.59|36412.83|36412.83|0
1663242000000|2022-09-15 11:40:00|36453.3|36453.3|36456.5|36456.5|36457.59|36457.59|36437.52|36437.52|0
1663242300000|2022-09-15 11:45:00|36452.21|36452.21|36439.32|36439.32|36452.21|36452.21|36435.02|36435.02|0
1663242600000|2022-09-15 11:50:00|36443.61|36443.61|36441.82|36441.82|36450.41|36450.41|36435.02|36435.02|0
1663242900000|2022-09-15 11:55:00|36433.22|36433.22|36447.91|36447.91|36456.5|36456.5|36424.63|36424.63|0
1663243200000|2022-09-15 12:00:00|36443.61|36443.61|36405.65|36405.65|36452.21|36452.21|36401.35|36401.35|0
1663243500000|2022-09-15 12:05:00|36392.76|36392.76|36404.94|36404.94|36422.13|36422.13|36392.76|36392.76|0
1663243800000|2022-09-15 12:10:00|36409.24|36409.24|36397.05|36397.05|36409.24|36409.24|36382.37|36382.37|0
1663244100000|2022-09-15 12:15:00|36401.35|36401.35|36411.74|36411.74|36420.33|36420.33|36401.35|36401.35|0
1663244400000|2022-09-15 12:20:00|36407.44|36407.44|36371.98|36371.98|36411.74|36411.74|36371.98|36371.98|0
1663244700000|2022-09-15 12:25:00|36376.28|36376.28|36392.76|36392.76|36392.76|36392.76|36363.39|36363.39|0
1663245000000|2022-09-15 12:30:00|36382.37|36382.37|36435.02|36435.02|36443.61|36443.61|36382.37|36382.37|0
1663245300000|2022-09-15 12:35:00|36439.32|36439.32|36425.34|36425.34|36454.71|36454.71|36414.24|36414.24|0
1663245600000|2022-09-15 12:40:00|36416.74|36416.74|36438.23|36438.23|36438.23|36438.23|36416.74|36416.74|0
1663245900000|2022-09-15 12:45:00|36433.93|36433.93|36405.65|36405.65|36437.52|36437.52|36393.46|36393.46|0
1663246200000|2022-09-15 12:50:00|36409.94|36409.94|36388.46|36388.46|36414.24|36414.24|36375.57|36375.57|0
1663246500000|2022-09-15 12:55:00|36390.26|36390.26|36354.79|36354.79|36398.15|36398.15|36335.81|36335.81|0
1663246800000|2022-09-15 13:00:00|36350.49|36350.49|36353|36353|36354.79|36354.79|36335.81|36335.81|0
1663247100000|2022-09-15 13:05:00|36348.7|36348.7|36306.44|36306.44|36348.7|36348.7|36302.14|36302.14|0
1663247400000|2022-09-15 13:10:00|36310.73|36310.73|36323.62|36323.62|36327.92|36327.92|36306.44|36306.44|0
1663247700000|2022-09-15 13:15:00|36319.33|36319.33|36341.2|36341.2|36349.79|36349.79|36319.33|36319.33|0
1663248000000|2022-09-15 13:20:00|36332.6|36332.6|36329.72|36329.72|36332.6|36332.6|36305.73|36305.73|0
1663248300000|2022-09-15 13:25:00|36325.42|36325.42|36348.7|36348.7|36348.7|36348.7|36300.34|36300.34|0
1663248600000|2022-09-15 13:30:00|36353|36353|36340.81|36340.81|36398.85|36398.85|36340.81|36340.81|0
1663248900000|2022-09-15 13:35:00|36342.61|36342.61|36304.64|36304.64|36359.79|36359.79|36302.84|36302.84|0
1663249200000|2022-09-15 13:40:00|36308.94|36308.94|36282.77|36282.77|36332.22|36332.22|36282.77|36282.77|0
1663249500000|2022-09-15 13:45:00|36287.07|36287.07|36292.07|36292.07|36328.62|36328.62|36287.07|36287.07|0
1663249800000|2022-09-15 13:50:00|36296.37|36296.37|36332.92|36332.92|36361.2|36361.2|36296.37|36296.37|0
1663250100000|2022-09-15 13:55:00|36328.62|36328.62|36349.79|36349.79|36360.18|36360.18|36328.62|36328.62|0
1663250400000|2022-09-15 14:00:00|36354.09|36354.09|36386.66|36386.66|36389.55|36389.55|36349.79|36349.79|0
1663250700000|2022-09-15 14:05:00|36388.46|36388.46|36397.05|36397.05|36413.54|36413.54|36381.66|36381.66|0
1663251000000|2022-09-15 14:10:00|36401.35|36401.35|36395.26|36395.26|36411.74|36411.74|36385.96|36385.96|0
1663251300000|2022-09-15 14:15:00|36390.96|36390.96|36435.72|36435.72|36446.11|36446.11|36389.17|36389.17|0
1663251600000|2022-09-15 14:20:00|36443.61|36443.61|36427.13|36427.13|36445.41|36445.41|36406.35|36406.35|0
1663251900000|2022-09-15 14:25:00|36422.83|36422.83|36407.44|36407.44|36440.02|36440.02|36407.44|36407.44|0
1663252200000|2022-09-15 14:30:00|36411.74|36411.74|36438.61|36438.61|36446.5|36446.5|36411.74|36411.74|0
1663252500000|2022-09-15 14:35:00|36447.21|36447.21|36477.67|36477.67|36477.67|36477.67|36438.61|36438.61|0
1663252800000|2022-09-15 14:40:00|36481.26|36481.26|36434.7|36434.7|36481.26|36481.26|36434.7|36434.7|0
1663253100000|2022-09-15 14:45:00|36426.11|36426.11|36431.11|36431.11|36449.39|36449.39|36424.31|36424.31|0
1663253400000|2022-09-15 14:50:00|36418.22|36418.22|36446.5|36446.5|36446.5|36446.5|36400.65|36400.65|0
1663253700000|2022-09-15 14:55:00|36448.3|36448.3|36427.52|36427.52|36464.78|36464.78|36423.22|36423.22|0
1663254000000|2022-09-15 15:00:00|36418.92|36418.92|36426.81|36426.81|36431.11|36431.11|36403.53|36403.53|0
1663254300000|2022-09-15 15:05:00|36428.61|36428.61|36412.13|36412.13|36432.91|36432.91|36410.33|36410.33|0
1663254600000|2022-09-15 15:10:00|36413.92|36413.92|36355.18|36355.18|36413.92|36413.92|36355.18|36355.18|0
1663254900000|2022-09-15 15:15:00|36353.38|36353.38|36349.09|36349.09|36361.98|36361.98|36338.7|36338.7|0
1663255200000|2022-09-15 15:20:00|36344.79|36344.79|36407.83|36407.83|36412.13|36412.13|36340.49|36340.49|0
1663255500000|2022-09-15 15:25:00|36399.24|36399.24|36407.13|36407.13|36423.22|36423.22|36391.35|36391.35|0
1663312500000|2022-09-16 07:15:00|36366.27|36366.27|36406.03|36406.03|36406.03|36406.03|36366.27|36366.27|0
1663312800000|2022-09-16 07:20:00|36393.14|36393.14|36383.07|36383.07|36393.14|36393.14|36365.89|36365.89|0
1663313100000|2022-09-16 07:25:00|36381.28|36381.28|36391.67|36391.67|36391.67|36391.67|36353.7|36353.7|0
1663313400000|2022-09-16 07:30:00|36387.37|36387.37|36398.15|36398.15|36398.15|36398.15|36356.59|36356.59|0
1663313700000|2022-09-16 07:35:00|36385.96|36385.96|36376.66|36376.66|36385.96|36385.96|36349.79|36349.79|0
1663314000000|2022-09-16 07:40:00|36368.07|36368.07|36405.33|36405.33|36422.52|36422.52|36363.77|36363.77|0
1663314300000|2022-09-16 07:45:00|36418.22|36418.22|36491.65|36491.65|36491.65|36491.65|36418.22|36418.22|0
1663314600000|2022-09-16 07:50:00|36488.06|36488.06|36500.95|36500.95|36505.25|36505.25|36445.8|36445.8|0
1663314900000|2022-09-16 07:55:00|36509.54|36509.54|36519.23|36519.23|36527.12|36527.12|36500.24|36500.24|0
1663315200000|2022-09-16 08:00:00|36523.52|36523.52|36553.99|36553.99|36575.47|36575.47|36503.84|36503.84|0
1663315500000|2022-09-16 08:05:00|36559.37|36559.37|36613.12|36613.12|36613.82|36613.82|36559.37|36559.37|0
1663315800000|2022-09-16 08:10:00|36630.3|36630.3|36712.72|36712.72|36717.01|36717.01|36630.3|36630.3|0
1663316100000|2022-09-16 08:15:00|36716.31|36716.31|36744.59|36744.59|36757.48|36757.48|36712.72|36712.72|0
1663316400000|2022-09-16 08:20:00|36742.79|36742.79|36719.51|36719.51|36765.37|36765.37|36715.22|36715.22|0
1663316700000|2022-09-16 08:25:00|36710.92|36710.92|36692.64|36692.64|36710.92|36710.92|36682.25|36682.25|0
1663317000000|2022-09-16 08:30:00|36698.03|36698.03|36704.83|36704.83|36717.72|36717.72|36691.94|36691.94|0
1663317300000|2022-09-16 08:35:00|36700.53|36700.53|36702.33|36702.33|36702.33|36702.33|36679.05|36679.05|0
1663317600000|2022-09-16 08:40:00|36689.44|36689.44|36666.86|36666.86|36699.83|36699.83|36662.56|36662.56|0
1663317900000|2022-09-16 08:45:00|36662.56|36662.56|36632.1|36632.1|36662.56|36662.56|36632.1|36632.1|0
1663318200000|2022-09-16 08:50:00|36628.51|36628.51|36600.93|36600.93|36638.19|36638.19|36600.93|36600.93|0
1663318500000|2022-09-16 08:55:00|36596.64|36596.64|36602.02|36602.02|36627.1|36627.1|36596.64|36596.64|0
1663318800000|2022-09-16 09:00:00|36597.73|36597.73|36636.08|36636.08|36644.67|36644.67|36593.43|36593.43|0
1663319100000|2022-09-16 09:05:00|36627.49|36627.49|36619.6|36619.6|36631.78|36631.78|36602.41|36602.41|0
1663319700000|2022-09-16 09:15:00|36576.63|36576.63|36568.67|36568.67|36606.71|36606.71|36536.1|36536.1|0
1663320000000|2022-09-16 09:20:00|36565.08|36565.08|36618.12|36618.12|36631.01|36631.01|36565.08|36565.08|0
1663320300000|2022-09-16 09:25:00|36614.53|36614.53|36579.45|36579.45|36614.53|36614.53|36575.15|36575.15|0
1663320600000|2022-09-16 09:30:00|36583.75|36583.75|36578.36|36578.36|36624.21|36624.21|36574.77|36574.77|0
1663320900000|2022-09-16 09:35:00|36582.65|36582.65|36616.32|36616.32|36629.21|36629.21|36582.65|36582.65|0
1663321200000|2022-09-16 09:40:00|36619.92|36619.92|36654.68|36654.68|36654.68|36654.68|36619.92|36619.92|0
1663321500000|2022-09-16 09:45:00|36646.08|36646.08|36542.19|36542.19|36646.08|36646.08|36542.19|36542.19|0
1663321800000|2022-09-16 09:50:00|36546.48|36546.48|36668.66|36668.66|36690.14|36690.14|36546.48|36546.48|0
1663322100000|2022-09-16 09:55:00|36672.95|36672.95|36702.33|36702.33|36717.72|36717.72|36665.07|36665.07|0
1663322400000|2022-09-16 10:00:00|36698.73|36698.73|36705.15|36705.15|36728.11|36728.11|36690.46|36690.46|0
1663322700000|2022-09-16 10:05:00|36700.85|36700.85|36738.81|36738.81|36738.81|36738.81|36700.85|36700.85|0
1663323000000|2022-09-16 10:10:00|36743.11|36743.11|36763.89|36763.89|36763.89|36763.89|36743.11|36743.11|0
1663323300000|2022-09-16 10:15:00|36767.48|36767.48|36796.85|36796.85|36796.85|36796.85|36765.69|36765.69|0
1663323600000|2022-09-16 10:20:00|36788.26|36788.26|36786.85|36786.85|36825.52|36825.52|36780.76|36780.76|0
1663323900000|2022-09-16 10:25:00|36778.26|36778.26|36797.95|36797.95|36797.95|36797.95|36773.96|36773.96|0
1663324200000|2022-09-16 10:30:00|36801.54|36801.54|36812.63|36812.63|36821.23|36821.23|36799.74|36799.74|0
1663324500000|2022-09-16 10:35:00|36816.93|36816.93|36837.32|36837.32|36850.21|36850.21|36816.93|36816.93|0
1663324800000|2022-09-16 10:40:00|36839.12|36839.12|36880.67|36880.67|36880.67|36880.67|36839.12|36839.12|0
1663325100000|2022-09-16 10:45:00|36889.27|36889.27|36898.95|36898.95|36903.25|36903.25|36889.27|36889.27|0
1663325400000|2022-09-16 10:50:00|36886.06|36886.06|36775.76|36775.76|36907.55|36907.55|36767.16|36767.16|0
1663325700000|2022-09-16 10:55:00|36784.35|36784.35|36802.63|36802.63|36819.82|36819.82|36775.76|36775.76|0
1663326000000|2022-09-16 11:00:00|36785.44|36785.44|36816.61|36816.61|36825.2|36825.2|36785.44|36785.44|0
1663326300000|2022-09-16 11:05:00|36818.41|36818.41|36795.13|36795.13|36846.69|36846.69|36795.13|36795.13|0
1663326600000|2022-09-16 11:10:00|36793.33|36793.33|36782.94|36782.94|36793.33|36793.33|36782.24|36782.24|0
1663326900000|2022-09-16 11:15:00|36778.64|36778.64|36793.33|36793.33|36797.63|36797.63|36774.35|36774.35|0
1663327200000|2022-09-16 11:20:00|36797.63|36797.63|36789.74|36789.74|36825.91|36825.91|36789.74|36789.74|0
1663327500000|2022-09-16 11:25:00|36798.33|36798.33|36754.98|36754.98|36833.09|36833.09|36754.98|36754.98|0
1663327800000|2022-09-16 11:30:00|36750.68|36750.68|36762.48|36762.48|36783.96|36783.96|36750.68|36750.68|0
1663328100000|2022-09-16 11:35:00|36758.18|36758.18|36760.68|36760.68|36770.37|36770.37|36756.39|36756.39|0
1663328400000|2022-09-16 11:40:00|36758.89|36758.89|36760.68|36760.68|36762.48|36762.48|36756.39|36756.39|0
1663328700000|2022-09-16 11:45:00|36752.09|36752.09|36743.5|36743.5|36752.09|36752.09|36733.11|36733.11|0
1663329000000|2022-09-16 11:50:00|36739.2|36739.2|36729.9|36729.9|36742.79|36742.79|36726.31|36726.31|0
1663329300000|2022-09-16 11:55:00|36728.11|36728.11|36692.64|36692.64|36728.11|36728.11|36692.64|36692.64|0
1663329600000|2022-09-16 12:00:00|36701.23|36701.23|36671.86|36671.86|36705.53|36705.53|36671.86|36671.86|0
1663329900000|2022-09-16 12:05:00|36664.68|36664.68|36654.29|36654.29|36666.47|36666.47|36643.2|36643.2|0
1663330200000|2022-09-16 12:10:00|36645.7|36645.7|36612.03|36612.03|36645.7|36645.7|36612.03|36612.03|0
1663330500000|2022-09-16 12:15:00|36599.14|36599.14|36593.04|36593.04|36601.64|36601.64|36531.8|36531.8|0
1663330800000|2022-09-16 12:20:00|36591.25|36591.25|36560.08|36560.08|36591.25|36591.25|36560.08|36560.08|0
1663331100000|2022-09-16 12:25:00|36564.38|36564.38|36543.6|36543.6|36564.38|36564.38|36538.6|36538.6|0
1663331400000|2022-09-16 12:30:00|36539.3|36539.3|36522.11|36522.11|36539.3|36539.3|36516.02|36516.02|0
1663331700000|2022-09-16 12:35:00|36528.21|36528.21|36503.13|36503.13|36534.3|36534.3|36503.13|36503.13|0
1663332000000|2022-09-16 12:40:00|36511.72|36511.72|36516.73|36516.73|36520.32|36520.32|36505.63|36505.63|0
1663332300000|2022-09-16 12:45:00|36521.02|36521.02|36516.02|36516.02|36530.71|36530.71|36494.54|36494.54|0
1663332600000|2022-09-16 12:50:00|36520.32|36520.32|36486.65|36486.65|36520.32|36520.32|36476.26|36476.26|0
1663332900000|2022-09-16 12:55:00|36490.95|36490.95|36530.71|36530.71|36530.71|36530.71|36490.95|36490.95|0
1663333200000|2022-09-16 13:00:00|36526.41|36526.41|36499.54|36499.54|36541.1|36541.1|36498.83|36498.83|0
1663333500000|2022-09-16 13:05:00|36508.13|36508.13|36522.82|36522.82|36552.19|36552.19|36508.13|36508.13|0
1663333800000|2022-09-16 13:10:00|36521.02|36521.02|36556.49|36556.49|36577.97|36577.97|36521.02|36521.02|0
1663334100000|2022-09-16 13:15:00|36552.19|36552.19|36571.17|36571.17|36584.06|36584.06|36544.3|36544.3|0
1663334400000|2022-09-16 13:20:00|36579.77|36579.77|36563.29|36563.29|36584.06|36584.06|36563.29|36563.29|0
1663334700000|2022-09-16 13:25:00|36558.99|36558.99|36546.8|36546.8|36560.78|36560.78|36527.12|36527.12|0
1663335000000|2022-09-16 13:30:00|36555.4|36555.4|36576.18|36576.18|36615.94|36615.94|36538.21|36538.21|0
1663335300000|2022-09-16 13:35:00|36563.29|36563.29|36583.36|36583.36|36621.33|36621.33|36558.99|36558.99|0
1663335600000|2022-09-16 13:40:00|36579.06|36579.06|36560.4|36560.4|36579.06|36579.06|36533.53|36533.53|0
1663335900000|2022-09-16 13:45:00|36562.19|36562.19|36558.6|36558.6|36583.68|36583.68|36545.71|36545.71|0
1663336200000|2022-09-16 13:50:00|36567.2|36567.2|36515.25|36515.25|36575.08|36575.08|36501.27|36501.27|0
1663336500000|2022-09-16 13:55:00|36513.45|36513.45|36509.16|36509.16|36526.34|36526.34|36500.56|36500.56|0
1663336800000|2022-09-16 14:00:00|36513.45|36513.45|36515.25|36515.25|36530.64|36530.64|36492.67|36492.67|0
1663337100000|2022-09-16 14:05:00|36528.14|36528.14|36562.51|36562.51|36578.99|36578.99|36523.84|36523.84|0
1663337400000|2022-09-16 14:10:00|36558.22|36558.22|36546.42|36546.42|36563.6|36563.6|36535.64|36535.64|0
1663337700000|2022-09-16 14:15:00|36542.12|36542.12|36489.08|36489.08|36552.51|36552.51|36484.78|36484.78|0
1663338000000|2022-09-16 14:20:00|36484.78|36484.78|36428.93|36428.93|36490.88|36490.88|36424.63|36424.63|0
1663338300000|2022-09-16 14:25:00|36427.13|36427.13|36467.6|36467.6|36471.89|36471.89|36416.74|36416.74|0
1663338600000|2022-09-16 14:30:00|36469.39|36469.39|36498.77|36498.77|36500.56|36500.56|36465.1|36465.1|0
1663338900000|2022-09-16 14:35:00|36503.06|36503.06|36487.67|36487.67|36507.36|36507.36|36460.1|36460.1|0
1663339200000|2022-09-16 14:40:00|36483.38|36483.38|36511.34|36511.34|36526.73|36526.73|36483.38|36483.38|0
1663339500000|2022-09-16 14:45:00|36513.13|36513.13|36557.9|36557.9|36564.69|36564.69|36511.34|36511.34|0
1663339800000|2022-09-16 14:50:00|36566.49|36566.49|36562.19|36562.19|36587.27|36587.27|36543.21|36543.21|0
1663340100000|2022-09-16 14:55:00|36566.49|36566.49|36548.6|36548.6|36576.18|36576.18|36527.82|36527.82|0
1663340400000|2022-09-16 15:00:00|36557.19|36557.19|36567.58|36567.58|36576.18|36576.18|36546.1|36546.1|0
1663340700000|2022-09-16 15:05:00|36571.88|36571.88|36567.58|36567.58|36590.16|36590.16|36552.19|36552.19|0
1663341000000|2022-09-16 15:10:00|36571.88|36571.88|36540.32|36540.32|36576.18|36576.18|36536.03|36536.03|0
1663341300000|2022-09-16 15:15:00|36544.62|36544.62|36551.42|36551.42|36573.99|36573.99|36540.32|36540.32|0
1663341600000|2022-09-16 15:20:00|36547.12|36547.12|36550.71|36550.71|36557.51|36557.51|36531.73|36531.73|0
1663341900000|2022-09-16 15:25:00|36555.01|36555.01|36492.29|36492.29|36557.51|36557.51|36469.39|36469.39|0
1663658100000|2022-09-20 07:15:00|37049.37|37049.37|37207|37207|37215.57|37215.57|37049.37|37049.37|0
1663658400000|2022-09-20 07:20:00|37202.71|37202.71|37188.03|37188.03|37230.25|37230.25|37180.79|37180.79|0
1663658700000|2022-09-20 07:25:00|37196.61|37196.61|37151.25|37151.25|37196.61|37196.61|37142.19|37142.19|0
1663659000000|2022-09-20 07:30:00|37138.38|37138.38|37043.27|37043.27|37155.54|37155.54|37038.98|37038.98|0
1663659300000|2022-09-20 07:35:00|37047.56|37047.56|37046.23|37046.23|37093.4|37093.4|37040.13|37040.13|0
1663659600000|2022-09-20 07:40:00|37054.8|37054.8|37046.89|37046.89|37078.06|37078.06|36994.95|36994.95|0
1663659900000|2022-09-20 07:45:00|37048.7|37048.7|37167.92|37167.92|37171.55|37171.55|37042.6|37042.6|0
1663660200000|2022-09-20 07:50:00|37172.21|37172.21|37169.26|37169.26|37176.5|37176.5|37132.47|37132.47|0
1663660500000|2022-09-20 07:55:00|37173.55|37173.55|37116.17|37116.17|37185.74|37185.74|37110.55|37110.55|0
1663660800000|2022-09-20 08:00:00|37114.36|37114.36|37012.11|37012.11|37114.36|37114.36|37012.11|37012.11|0
1663661100000|2022-09-20 08:05:00|37007.82|37007.82|37052.51|37052.51|37052.51|37052.51|37006.01|37006.01|0
1663661400000|2022-09-20 08:10:00|37065.38|37065.38|37056.8|37056.8|37065.38|37065.38|37038.5|37038.5|0
1663661700000|2022-09-20 08:15:00|37052.51|37052.51|37103.12|37103.12|37109.22|37109.22|37050.7|37050.7|0
1663662000000|2022-09-20 08:20:00|37098.83|37098.83|37066.52|37066.52|37104.45|37104.45|37066.52|37066.52|0
1663662300000|2022-09-20 08:25:00|37075.1|37075.1|37110.55|37110.55|37120.94|37120.94|37075.1|37075.1|0
1663662600000|2022-09-20 08:30:00|37112.36|37112.36|37111.03|37111.03|37141.72|37141.72|37104.93|37104.93|0
1663662900000|2022-09-20 08:35:00|37115.32|37115.32|37103.79|37103.79|37117.8|37117.8|37090.92|37090.92|0
1663663200000|2022-09-20 08:40:00|37095.21|37095.21|37127.04|37127.04|37127.04|37127.04|37093.4|37093.4|0
1663663500000|2022-09-20 08:45:00|37128.85|37128.85|37138.57|37138.57|37148.96|37148.96|37128.85|37128.85|0
1663663800000|2022-09-20 08:50:00|37134.28|37134.28|37117.32|37117.32|37136.76|37136.76|37100.16|37100.16|0
1663664100000|2022-09-20 08:55:00|37120.94|37120.94|37119.13|37119.13|37120.94|37120.94|37085.49|37085.49|0
1663664400000|2022-09-20 09:00:00|37120.94|37120.94|37075.77|37075.77|37120.94|37120.94|37075.77|37075.77|0
1663664700000|2022-09-20 09:05:00|37065.38|37065.38|37068.52|37068.52|37085.68|37085.68|37051.37|37051.37|0
1663665000000|2022-09-20 09:10:00|37070.33|37070.33|37079.58|37079.58|37092.44|37092.44|37058.8|37058.8|0
1663665300000|2022-09-20 09:15:00|37075.29|37075.29|37074.14|37074.14|37090.63|37090.63|37069.86|37069.86|0
1663665600000|2022-09-20 09:20:00|37072.33|37072.33|37056.32|37056.32|37081.39|37081.39|37056.32|37056.32|0
1663665900000|2022-09-20 09:25:00|37052.04|37052.04|37064.23|37064.23|37072.14|37072.14|37035.55|37035.55|0
1663666200000|2022-09-20 09:30:00|37062.42|37062.42|37056.32|37056.32|37072.81|37072.81|37053.85|37053.85|0
1663666500000|2022-09-20 09:35:00|37043.46|37043.46|37049.56|37049.56|37051.37|37051.37|37026.97|37026.97|0
1663666800000|2022-09-20 09:40:00|37045.27|37045.27|37020.21|37020.21|37053.85|37053.85|37015.92|37015.92|0
1663667100000|2022-09-20 09:45:00|37024.49|37024.49|36971.41|36971.41|37028.78|37028.78|36956.73|36956.73|0
1663667400000|2022-09-20 09:50:00|36969.6|36969.6|36991.52|36991.52|36995.81|36995.81|36965.31|36965.31|0
1663667700000|2022-09-20 09:55:00|36989.71|36989.71|36997.62|36997.62|36997.62|36997.62|36970.74|36970.74|0
1663668000000|2022-09-20 10:00:00|36993.33|36993.33|36968.27|36968.27|36993.33|36993.33|36941.39|36941.39|0
1663668300000|2022-09-20 10:05:00|36963.98|36963.98|36951.78|36951.78|36963.98|36963.98|36945.68|36945.68|0
1663668600000|2022-09-20 10:10:00|36934.63|36934.63|36940.06|36940.06|36963.31|36963.31|36934.63|36934.63|0
1663668900000|2022-09-20 10:15:00|36936.44|36936.44|36896.03|36896.03|36936.44|36936.44|36883.83|36883.83|0
1663669200000|2022-09-20 10:20:00|36904.61|36904.61|36923.57|36923.57|36930.34|36930.34|36894.22|36894.22|0
1663669500000|2022-09-20 10:25:00|36927.86|36927.86|36972.55|36972.55|36972.55|36972.55|36926.05|36926.05|0
1663669800000|2022-09-20 10:30:00|36976.84|36976.84|36984.56|36984.56|36991.33|36991.33|36968.27|36968.27|0
1663670100000|2022-09-20 10:35:00|36988.85|36988.85|37001.05|37001.05|37001.05|37001.05|36986.38|36986.38|0
1663670400000|2022-09-20 10:40:00|36992.48|36992.48|36991.33|36991.33|36997.43|36997.43|36988.85|36988.85|0
1663670700000|2022-09-20 10:45:00|36999.91|36999.91|37003.53|37003.53|37013.92|37013.92|36980.28|36980.28|0
1663671000000|2022-09-20 10:50:00|37005.34|37005.34|37004.2|37004.2|37012.11|37012.11|36988.85|36988.85|0
1663671300000|2022-09-20 10:55:00|37002.39|37002.39|36985.9|36985.9|37002.39|37002.39|36955.88|36955.88|0
1663671600000|2022-09-20 11:00:00|36977.32|36977.32|36952.92|36952.92|36977.32|36977.32|36946.82|36946.82|0
1663671900000|2022-09-20 11:05:00|36951.11|36951.11|36954.73|36954.73|36961.5|36961.5|36940.06|36940.06|0
1663672200000|2022-09-20 11:10:00|36946.16|36946.16|36944.35|36944.35|36948.64|36948.64|36935.77|36935.77|0
1663672500000|2022-09-20 11:15:00|36942.54|36942.54|36945.49|36945.49|36962.64|36962.64|36938.25|36938.25|0
1663672800000|2022-09-20 11:20:00|36949.78|36949.78|36950.45|36950.45|36958.36|36958.36|36941.87|36941.87|0
1663673100000|2022-09-20 11:25:00|36946.16|36946.16|36947.97|36947.97|36950.45|36950.45|36931.48|36931.48|0
1663673400000|2022-09-20 11:30:00|36952.26|36952.26|36938.25|36938.25|36952.26|36952.26|36916.81|36916.81|0
1663673700000|2022-09-20 11:35:00|36927.86|36927.86|36949.78|36949.78|36957.21|36957.21|36923.57|36923.57|0
1663674000000|2022-09-20 11:40:00|36958.36|36958.36|36933.29|36933.29|36977.32|36977.32|36930.81|36930.81|0
1663674300000|2022-09-20 11:45:00|36929|36929|36922.9|36922.9|36935.1|36935.1|36922.9|36922.9|0
1663674600000|2022-09-20 11:50:00|36940.06|36940.06|36959.02|36959.02|36959.02|36959.02|36931.48|36931.48|0
1663674900000|2022-09-20 11:55:00|36950.45|36950.45|36976.18|36976.18|36976.18|36976.18|36950.45|36950.45|0
1663675200000|2022-09-20 12:00:00|36963.31|36963.31|36941.87|36941.87|36967.6|36967.6|36941.87|36941.87|0
1663675500000|2022-09-20 12:05:00|36950.45|36950.45|36891.74|36891.74|36950.45|36950.45|36891.74|36891.74|0
1663675800000|2022-09-20 12:10:00|36904.61|36904.61|36900.32|36900.32|36913.18|36913.18|36900.32|36900.32|0
1663676100000|2022-09-20 12:15:00|36896.03|36896.03|36906.42|36906.42|36925.38|36925.38|36896.03|36896.03|0
1663676400000|2022-09-20 12:20:00|36914.99|36914.99|36874.11|36874.11|36914.99|36914.99|36865.53|36865.53|0
1663676700000|2022-09-20 12:25:00|36882.69|36882.69|36894.41|36894.41|36902.32|36902.32|36882.69|36882.69|0
1663677000000|2022-09-20 12:30:00|36890.12|36890.12|36890.6|36890.6|36904.8|36904.8|36865.53|36865.53|0
1663677300000|2022-09-20 12:35:00|36907.75|36907.75|36912.04|36912.04|36932.81|36932.81|36907.75|36907.75|0
1663677600000|2022-09-20 12:40:00|36907.75|36907.75|36951.78|36951.78|36951.78|36951.78|36907.75|36907.75|0
1663677900000|2022-09-20 12:45:00|36947.49|36947.49|36990.85|36990.85|36990.85|36990.85|36915.66|36915.66|0
1663678200000|2022-09-20 12:50:00|36986.56|36986.56|37027.64|37027.64|37031.93|37031.93|36976.18|36976.18|0
1663678500000|2022-09-20 12:55:00|37029.45|37029.45|37038.69|37038.69|37047.27|37047.27|37025.16|37025.16|0
1663678800000|2022-09-20 13:00:00|37034.4|37034.4|37055.85|37055.85|37066.23|37066.23|37032.59|37032.59|0
1663679100000|2022-09-20 13:05:00|37057.66|37057.66|37033.26|37033.26|37069.86|37069.86|37033.26|37033.26|0
1663679400000|2022-09-20 13:10:00|37041.84|37041.84|37033.26|37033.26|37058.99|37058.99|37033.26|37033.26|0
1663679700000|2022-09-20 13:15:00|37028.97|37028.97|37043.17|37043.17|37057.18|37057.18|37026.02|37026.02|0
1663680000000|2022-09-20 13:20:00|37047.46|37047.46|37030.3|37030.3|37047.46|37047.46|37015.63|37015.63|0
1663680300000|2022-09-20 13:25:00|37034.59|37034.59|37028.49|37028.49|37058.51|37058.51|37019.92|37019.92|0
1663680600000|2022-09-20 13:30:00|37024.21|37024.21|36917.37|36917.37|37024.21|37024.21|36908.79|36908.79|0
1663680900000|2022-09-20 13:35:00|36908.79|36908.79|36934.34|36934.34|36942.91|36942.91|36889.83|36889.83|0
1663681200000|2022-09-20 13:40:00|36930.05|36930.05|36950.82|36950.82|36955.11|36955.11|36915.37|36915.37|0
1663681500000|2022-09-20 13:45:00|36946.54|36946.54|36959.4|36959.4|36975.89|36975.89|36930.05|36930.05|0
1663681800000|2022-09-20 13:50:00|36950.82|36950.82|36922.8|36922.8|36972.27|36972.27|36909.94|36909.94|0
1663682100000|2022-09-20 13:55:00|36927.09|36927.09|36960.07|36960.07|36960.07|36960.07|36922.8|36922.8|0
1663682400000|2022-09-20 14:00:00|36964.36|36964.36|36932.05|36932.05|36968.64|36968.64|36923.47|36923.47|0
1663682700000|2022-09-20 14:05:00|36940.62|36940.62|36931.38|36931.38|36941.29|36941.29|36902.7|36902.7|0
1663683000000|2022-09-20 14:10:00|36927.09|36927.09|36899.07|36899.07|36931.38|36931.38|36871.53|36871.53|0
1663683300000|2022-09-20 14:15:00|36900.88|36900.88|36853.9|36853.9|36908.79|36908.79|36838.56|36838.56|0
1663683600000|2022-09-20 14:20:00|36855.71|36855.71|36841.04|36841.04|36872.2|36872.2|36826.36|36826.36|0
1663683900000|2022-09-20 14:25:00|36836.75|36836.75|36831.31|36831.31|36857.52|36857.52|36803.77|36803.77|0
1663684200000|2022-09-20 14:30:00|36829.5|36829.5|36775.09|36775.09|36833.79|36833.79|36775.09|36775.09|0
1663684500000|2022-09-20 14:35:00|36773.28|36773.28|36780.04|36780.04|36785|36785|36747.07|36747.07|0
1663684800000|2022-09-20 14:40:00|36775.75|36775.75|36726.29|36726.29|36780.04|36780.04|36717.71|36717.71|0
1663685100000|2022-09-20 14:45:00|36722|36722|36745.26|36745.26|36749.54|36749.54|36704.85|36704.85|0
1663685400000|2022-09-20 14:50:00|36747.07|36747.07|36768.99|36768.99|36768.99|36768.99|36709.14|36709.14|0
1663685700000|2022-09-20 14:55:00|36773.28|36773.28|36801.96|36801.96|36801.96|36801.96|36773.28|36773.28|0
1663686000000|2022-09-20 15:00:00|36810.54|36810.54|36781.19|36781.19|36810.54|36810.54|36781.19|36781.19|0
1663686300000|2022-09-20 15:05:00|36789.76|36789.76|36789.1|36789.1|36806.25|36806.25|36776.23|36776.23|0
1663686600000|2022-09-20 15:10:00|36787.29|36787.29|36783|36783|36799.48|36799.48|36773.75|36773.75|0
1663686900000|2022-09-20 15:15:00|36778.71|36778.71|36766.51|36766.51|36787.95|36787.95|36760.41|36760.41|0
1663687200000|2022-09-20 15:20:00|36764.7|36764.7|36805.77|36805.77|36811.87|36811.87|36764.7|36764.7|0
1663687500000|2022-09-20 15:25:00|36801.48|36801.48|36783.66|36783.66|36811.87|36811.87|36773.28|36773.28|0
1663744500000|2022-09-21 07:15:00|36980.55|36980.55|36901.55|36901.55|36982.37|36982.37|36895.45|36895.45|0
1663744800000|2022-09-21 07:20:00|36896.12|36896.12|36943.29|36943.29|36949.39|36949.39|36883.92|36883.92|0
1663745100000|2022-09-21 07:25:00|36930.43|36930.43|36878.96|36878.96|36936.53|36936.53|36864.29|36864.29|0
1663745400000|2022-09-21 07:30:00|36874.68|36874.68|36847.8|36847.8|36874.68|36874.68|36823.4|36823.4|0
1663745700000|2022-09-21 07:35:00|36856.38|36856.38|36790.43|36790.43|36856.38|36856.38|36775.09|36775.09|0
1663746000000|2022-09-21 07:40:00|36781.85|36781.85|36785|36785|36789.28|36789.28|36740.97|36740.97|0
1663746300000|2022-09-21 07:45:00|36776.42|36776.42|36842.37|36842.37|36850.28|36850.28|36773.94|36773.94|0
1663746600000|2022-09-21 07:50:00|36838.08|36838.08|36809.39|36809.39|36838.08|36838.08|36798.34|36798.34|0
1663746900000|2022-09-21 07:55:00|36800.82|36800.82|36765.37|36765.37|36800.82|36800.82|36748.21|36748.21|0
1663747200000|2022-09-21 08:00:00|36769.65|36769.65|36809.39|36809.39|36817.3|36817.3|36769.65|36769.65|0
1663747500000|2022-09-21 08:05:00|36805.11|36805.11|36789.95|36789.95|36812.54|36812.54|36786.81|36786.81|0
1663747800000|2022-09-21 08:10:00|36791.76|36791.76|36747.73|36747.73|36801.48|36801.48|36747.73|36747.73|0
1663748100000|2022-09-21 08:15:00|36752.02|36752.02|36783.66|36783.66|36783.66|36783.66|36746.4|36746.4|0
1663748400000|2022-09-21 08:20:00|36787.95|36787.95|36787.95|36787.95|36797.67|36797.67|36781.85|36781.85|0
1663748700000|2022-09-21 08:25:00|36793.38|36793.38|36814.83|36814.83|36831.98|36831.98|36793.38|36793.38|0
1663749000000|2022-09-21 08:30:00|36810.54|36810.54|36799.48|36799.48|36835.6|36835.6|36799.48|36799.48|0
1663749300000|2022-09-21 08:35:00|36803.77|36803.77|36812.35|36812.35|36812.35|36812.35|36786.62|36786.62|0
1663749600000|2022-09-21 08:40:00|36803.77|36803.77|36800.63|36800.63|36806.73|36806.73|36795.2|36795.2|0
1663749900000|2022-09-21 08:45:00|36797.01|36797.01|36809.2|36809.2|36821.4|36821.4|36792.72|36792.72|0
1663750200000|2022-09-21 08:50:00|36822.07|36822.07|36817.78|36817.78|36822.07|36822.07|36811.68|36811.68|0
1663750500000|2022-09-21 08:55:00|36815.97|36815.97|36776.9|36776.9|36820.26|36820.26|36747.54|36747.54|0
1663750800000|2022-09-21 09:00:00|36775.09|36775.09|36738.3|36738.3|36775.09|36775.09|36734.68|36734.68|0
1663751100000|2022-09-21 09:05:00|36742.59|36742.59|36718.19|36718.19|36746.88|36746.88|36705.33|36705.33|0
1663751400000|2022-09-21 09:10:00|36722.48|36722.48|36713.9|36713.9|36722.48|36722.48|36703.52|36703.52|0
1663751700000|2022-09-21 09:15:00|36705.33|36705.33|36682.74|36682.74|36709.62|36709.62|36682.74|36682.74|0
1663752000000|2022-09-21 09:20:00|36680.93|36680.93|36683.41|36683.41|36698.08|36698.08|36680.93|36680.93|0
1663752300000|2022-09-21 09:25:00|36685.22|36685.22|36661.96|36661.96|36685.22|36685.22|36655.2|36655.2|0
1663752600000|2022-09-21 09:30:00|36666.25|36666.25|36693.13|36693.13|36698.08|36698.08|36666.25|36666.25|0
1663752900000|2022-09-21 09:35:00|36710.28|36710.28|36712.76|36712.76|36712.76|36712.76|36680.93|36680.93|0
1663753200000|2022-09-21 09:40:00|36708.47|36708.47|36695.61|36695.61|36708.47|36708.47|36695.61|36695.61|0
1663753500000|2022-09-21 09:45:00|36701.7|36701.7|36713.9|36713.9|36720|36720|36701.7|36701.7|0
1663753800000|2022-09-21 09:50:00|36715.71|36715.71|36720.67|36720.67|36729.25|36729.25|36694.94|36694.94|0
1663754100000|2022-09-21 09:55:00|36712.09|36712.09|36754.31|36754.31|36754.31|36754.31|36699.89|36699.89|0
1663754400000|2022-09-21 10:00:00|36758.6|36758.6|36797.2|36797.2|36803.29|36803.29|36754.31|36754.31|0
1663754700000|2022-09-21 10:05:00|36811.87|36811.87|36816.64|36816.64|36824.07|36824.07|36811.87|36811.87|0
1663755000000|2022-09-21 10:10:00|36812.35|36812.35|36838.08|36838.08|36838.08|36838.08|36810.54|36810.54|0
1663755300000|2022-09-21 10:15:00|36846.66|36846.66|36872.87|36872.87|36872.87|36872.87|36846.66|36846.66|0
1663755600000|2022-09-21 10:20:00|36864.29|36864.29|36842.37|36842.37|36872.87|36872.87|36838.08|36838.08|0
1663755900000|2022-09-21 10:25:00|36844.18|36844.18|36836.94|36836.94|36852.76|36852.76|36836.94|36836.94|0
1663756200000|2022-09-21 10:30:00|36832.65|36832.65|36778.9|36778.9|36832.65|36832.65|36766.03|36766.03|0
1663756500000|2022-09-21 10:35:00|36774.61|36774.61|36815.49|36815.49|36815.49|36815.49|36774.61|36774.61|0
1663756800000|2022-09-21 10:40:00|36824.07|36824.07|36822.26|36822.26|36824.07|36824.07|36819.78|36819.78|0
1663757100000|2022-09-21 10:45:00|36826.55|36826.55|36830.84|36830.84|36839.41|36839.41|36822.26|36822.26|0
1663757400000|2022-09-21 10:50:00|36828.36|36828.36|36832.65|36832.65|36841.22|36841.22|36828.36|36828.36|0
1663757700000|2022-09-21 10:55:00|36828.36|36828.36|36848.47|36848.47|36861.33|36861.33|36828.36|36828.36|0
1663758000000|2022-09-21 11:00:00|36850.28|36850.28|36885.73|36885.73|36904.7|36904.7|36850.28|36850.28|0
1663758300000|2022-09-21 11:05:00|36881.44|36881.44|36868.1|36868.1|36890.69|36890.69|36868.1|36868.1|0
1663758600000|2022-09-21 11:10:00|36866.29|36866.29|36825.88|36825.88|36866.29|36866.29|36821.59|36821.59|0
1663758900000|2022-09-21 11:15:00|36821.59|36821.59|36829.5|36829.5|36840.56|36840.56|36821.59|36821.59|0
1663759200000|2022-09-21 11:20:00|36825.21|36825.21|36819.12|36819.12|36833.79|36833.79|36819.12|36819.12|0
1663759500000|2022-09-21 11:25:00|36823.4|36823.4|36800.15|36800.15|36823.4|36823.4|36800.15|36800.15|0
1663759800000|2022-09-21 11:30:00|36810.54|36810.54|36803.77|36803.77|36823.4|36823.4|36803.77|36803.77|0
1663760100000|2022-09-21 11:35:00|36797.67|36797.67|36800.15|36800.15|36801.96|36801.96|36791.57|36791.57|0
1663760400000|2022-09-21 11:40:00|36791.57|36791.57|36836.75|36836.75|36842.85|36842.85|36791.57|36791.57|0
1663760700000|2022-09-21 11:45:00|36832.46|36832.46|36834.94|36834.94|36852.09|36852.09|36830.65|36830.65|0
1663761000000|2022-09-21 11:50:00|36830.65|36830.65|36825.21|36825.21|36852.09|36852.09|36823.4|36823.4|0
1663761300000|2022-09-21 11:55:00|36820.93|36820.93|36780.04|36780.04|36825.21|36825.21|36780.04|36780.04|0
1663761600000|2022-09-21 12:00:00|36784.33|36784.33|36785.47|36785.47|36798.34|36798.34|36773.94|36773.94|0
1663761900000|2022-09-21 12:05:00|36789.76|36789.76|36761.74|36761.74|36791.57|36791.57|36761.74|36761.74|0
1663762200000|2022-09-21 12:10:00|36757.45|36757.45|36746.4|36746.4|36766.03|36766.03|36736.01|36736.01|0
1663762500000|2022-09-21 12:15:00|36759.27|36759.27|36779.37|36779.37|36798.34|36798.34|36759.27|36759.27|0
1663762800000|2022-09-21 12:20:00|36772.13|36772.13|36778.23|36778.23|36778.23|36778.23|36759.27|36759.27|0
1663763100000|2022-09-21 12:25:00|36769.65|36769.65|36784.33|36784.33|36800.82|36800.82|36769.65|36769.65|0
1663763400000|2022-09-21 12:30:00|36794.72|36794.72|36768.99|36768.99|36794.72|36794.72|36752.5|36752.5|0
1663763700000|2022-09-21 12:35:00|36760.41|36760.41|36733.53|36733.53|36768.99|36768.99|36733.53|36733.53|0
1663764000000|2022-09-21 12:40:00|36735.35|36735.35|36737.82|36737.82|36748.88|36748.88|36723.15|36723.15|0
1663764300000|2022-09-21 12:45:00|36733.53|36733.53|36731.72|36731.72|36737.82|36737.82|36716.38|36716.38|0
1663764600000|2022-09-21 12:50:00|36733.53|36733.53|36719.53|36719.53|36746.4|36746.4|36719.53|36719.53|0
1663764900000|2022-09-21 12:55:00|36715.24|36715.24|36712.76|36712.76|36721.34|36721.34|36712.76|36712.76|0
1663765200000|2022-09-21 13:00:00|36708.47|36708.47|36671.21|36671.21|36715.24|36715.24|36671.21|36671.21|0
1663765500000|2022-09-21 13:05:00|36666.92|36666.92|36679.78|36679.78|36684.07|36684.07|36654.72|36654.72|0
1663765800000|2022-09-21 13:10:00|36666.92|36666.92|36679.12|36679.12|36679.12|36679.12|36660.82|36660.82|0
1663766100000|2022-09-21 13:15:00|36683.41|36683.41|36702.37|36702.37|36723.81|36723.81|36679.12|36679.12|0
1663766400000|2022-09-21 13:20:00|36706.66|36706.66|36706.66|36706.66|36710.95|36710.95|36681.6|36681.6|0
1663766700000|2022-09-21 13:25:00|36710.28|36710.28|36718.19|36718.19|36718.19|36718.19|36683.88|36683.88|0
1663767000000|2022-09-21 13:30:00|36731.06|36731.06|36674.16|36674.16|36752.5|36752.5|36642.33|36642.33|0
1663767300000|2022-09-21 13:35:00|36690.65|36690.65|36688.17|36688.17|36694.94|36694.94|36667.4|36667.4|0
1663767600000|2022-09-21 13:40:00|36692.46|36692.46|36620.89|36620.89|36705.33|36705.33|36620.89|36620.89|0
1663767900000|2022-09-21 13:45:00|36629.47|36629.47|36607.55|36607.55|36648.43|36648.43|36603.26|36603.26|0
1663768200000|2022-09-21 13:50:00|36611.84|36611.84|36548.36|36548.36|36616.12|36616.12|36545.89|36545.89|0
1663768500000|2022-09-21 13:55:00|36552.65|36552.65|36495.76|36495.76|36560.56|36560.56|36495.76|36495.76|0
1663768800000|2022-09-21 14:00:00|36500.05|36500.05|36466.88|36466.88|36504.34|36504.34|36458.97|36458.97|0
1663769100000|2022-09-21 14:05:00|36462.6|36462.6|36486.52|36486.52|36488.33|36488.33|36436.39|36436.39|0
1663769400000|2022-09-21 14:10:00|36482.23|36482.23|36503|36503|36515.2|36515.2|36477.94|36477.94|0
1663769700000|2022-09-21 14:15:00|36501.19|36501.19|36543.89|36543.89|36543.89|36543.89|36496.9|36496.9|0
1663770000000|2022-09-21 14:20:00|36545.7|36545.7|36525.59|36525.59|36545.7|36545.7|36517.01|36517.01|0
1663770300000|2022-09-21 14:25:00|36521.3|36521.3|36528.07|36528.07|36540.93|36540.93|36513.39|36513.39|0
1663770600000|2022-09-21 14:30:00|36532.36|36532.36|36559.9|36559.9|36559.9|36559.9|36530.54|36530.54|0
1663770900000|2022-09-21 14:35:00|36564.19|36564.19|36567.81|36567.81|36591.06|36591.06|36563.52|36563.52|0
1663771200000|2022-09-21 14:40:00|36563.52|36563.52|36539.12|36539.12|36563.52|36563.52|36526.26|36526.26|0
1663771500000|2022-09-21 14:45:00|36534.83|36534.83|36509.77|36509.77|36539.12|36539.12|36509.77|36509.77|0
1663771800000|2022-09-21 14:50:00|36507.96|36507.96|36515.87|36515.87|36520.16|36520.16|36495.09|36495.09|0
1663772100000|2022-09-21 14:55:00|36520.16|36520.16|36542.27|36542.27|36548.36|36548.36|36512.25|36512.25|0
1663772400000|2022-09-21 15:00:00|36544.08|36544.08|36563.04|36563.04|36570.28|36570.28|36534.83|36534.83|0
1663772700000|2022-09-21 15:05:00|36558.75|36558.75|36531.21|36531.21|36558.75|36558.75|36523.3|36523.3|0
1663773000000|2022-09-21 15:10:00|36535.5|36535.5|36529.4|36529.4|36544.08|36544.08|36520.82|36520.82|0
1663773300000|2022-09-21 15:15:00|36531.21|36531.21|36520.16|36520.16|36533.02|36533.02|36509.77|36509.77|0
1663773600000|2022-09-21 15:20:00|36518.35|36518.35|36534.83|36534.83|36539.12|36539.12|36512.25|36512.25|0
1663773900000|2022-09-21 15:25:00|36539.12|36539.12|36525.11|36525.11|36549.51|36549.51|36506.15|36506.15|0
1663830900000|2022-09-22 07:15:00|36360.91|36360.91|36445.15|36445.15|36462.31|36462.31|36360.91|36360.91|0
1663831200000|2022-09-22 07:20:00|36449.44|36449.44|36414.66|36414.66|36449.44|36449.44|36387.78|36387.78|0
1663831500000|2022-09-22 07:25:00|36410.37|36410.37|36416.28|36416.28|36468.41|36468.41|36399.98|36399.98|0
1663831800000|2022-09-22 07:30:00|36411.99|36411.99|36479.75|36479.75|36504.81|36504.81|36407.7|36407.7|0
1663832100000|2022-09-22 07:35:00|36476.13|36476.13|36581.63|36581.63|36599.93|36599.93|36460.12|36460.12|0
1663832400000|2022-09-22 07:40:00|36573.05|36573.05|36566.76|36566.76|36579.15|36579.15|36549.13|36549.13|0
1663832700000|2022-09-22 07:45:00|36583.92|36583.92|36613.27|36613.27|36634.05|36634.05|36575.34|36575.34|0
1663833000000|2022-09-22 07:50:00|36630.42|36630.42|36652.34|36652.34|36669.5|36669.5|36621.18|36621.18|0
1663833300000|2022-09-22 07:55:00|36635.19|36635.19|36666.35|36666.35|36670.64|36670.64|36620.51|36620.51|0
1663833600000|2022-09-22 08:00:00|36668.83|36668.83|36679.88|36679.88|36684.17|36684.17|36631.57|36631.57|0
1663833900000|2022-09-22 08:05:00|36678.07|36678.07|36661.59|36661.59|36684.84|36684.84|36653.68|36653.68|0
1663834200000|2022-09-22 08:10:00|36655.49|36655.49|36603.36|36603.36|36655.49|36655.49|36597.93|36597.93|0
1663834500000|2022-09-22 08:15:00|36607.65|36607.65|36603.36|36603.36|36620.51|36620.51|36567.91|36567.91|0
1663834800000|2022-09-22 08:20:00|36594.78|36594.78|36584.39|36584.39|36605.17|36605.17|36562.29|36562.29|0
1663835100000|2022-09-22 08:25:00|36586.21|36586.21|36578.3|36578.3|36590.49|36590.49|36561.14|36561.14|0
1663835400000|2022-09-22 08:30:00|36569.72|36569.72|36584.39|36584.39|36591.16|36591.16|36543.99|36543.99|0
1663835700000|2022-09-22 08:35:00|36588.68|36588.68|36569.72|36569.72|36609.46|36609.46|36565.43|36565.43|0
1663836000000|2022-09-22 08:40:00|36582.58|36582.58|36561.81|36561.81|36582.58|36582.58|36546.47|36546.47|0
1663836300000|2022-09-22 08:45:00|36566.1|36566.1|36555.04|36555.04|36589.35|36589.35|36555.04|36555.04|0
1663836600000|2022-09-22 08:50:00|36563.62|36563.62|36532.46|36532.46|36563.62|36563.62|36532.46|36532.46|0
1663836900000|2022-09-22 08:55:00|36528.83|36528.83|36543.51|36543.51|36553.9|36553.9|36528.83|36528.83|0
1663837200000|2022-09-22 09:00:00|36547.8|36547.8|36572.2|36572.2|36572.2|36572.2|36532.46|36532.46|0
1663837500000|2022-09-22 09:05:00|36563.62|36563.62|36541.03|36541.03|36563.62|36563.62|36541.03|36541.03|0
1663837800000|2022-09-22 09:10:00|36536.74|36536.74|36569.72|36569.72|36574.01|36574.01|36536.74|36536.74|0
1663838100000|2022-09-22 09:15:00|36574.01|36574.01|36558.19|36558.19|36578.3|36578.3|36558.19|36558.19|0
1663838400000|2022-09-22 09:20:00|36562.47|36562.47|36597.93|36597.93|36597.93|36597.93|36562.47|36562.47|0
1663838700000|2022-09-22 09:25:00|36593.64|36593.64|36599.74|36599.74|36602.21|36602.21|36589.35|36589.35|0
1663839000000|2022-09-22 09:30:00|36601.55|36601.55|36650.53|36650.53|36650.53|36650.53|36601.55|36601.55|0
1663839300000|2022-09-22 09:35:00|36641.96|36641.96|36610.13|36610.13|36641.96|36641.96|36610.13|36610.13|0
1663839600000|2022-09-22 09:40:00|36608.31|36608.31|36589.35|36589.35|36608.31|36608.31|36579.63|36579.63|0
1663839900000|2022-09-22 09:45:00|36593.64|36593.64|36602.21|36602.21|36635.19|36635.19|36593.64|36593.64|0
1663840200000|2022-09-22 09:50:00|36606.5|36606.5|36604.69|36604.69|36623.66|36623.66|36599.26|36599.26|0
1663840500000|2022-09-22 09:55:00|36596.12|36596.12|36621.18|36621.18|36629.76|36629.76|36596.12|36596.12|0
1663840800000|2022-09-22 10:00:00|36625.47|36625.47|36592.49|36592.49|36641.96|36641.96|36590.02|36590.02|0
1663841100000|2022-09-22 10:05:00|36583.92|36583.92|36596.12|36596.12|36596.12|36596.12|36578.96|36578.96|0
1663841400000|2022-09-22 10:10:00|36591.83|36591.83|36615.08|36615.08|36615.08|36615.08|36591.83|36591.83|0
1663841700000|2022-09-22 10:15:00|36610.79|36610.79|36582.77|36582.77|36610.79|36610.79|36580.29|36580.29|0
1663842000000|2022-09-22 10:20:00|36578.48|36578.48|36599.26|36599.26|36601.07|36601.07|36574.2|36574.2|0
1663842300000|2022-09-22 10:25:00|36594.97|36594.97|36590.68|36590.68|36599.26|36599.26|36580.29|36580.29|0
1663842600000|2022-09-22 10:30:00|36594.97|36594.97|36558.19|36558.19|36596.78|36596.78|36550.28|36550.28|0
1663842900000|2022-09-22 10:35:00|36566.76|36566.76|36556.38|36556.38|36566.76|36566.76|36556.38|36556.38|0
1663843200000|2022-09-22 10:40:00|36558.19|36558.19|36566.76|36566.76|36572.86|36572.86|36558.19|36558.19|0
1663843500000|2022-09-22 10:45:00|36571.05|36571.05|36575.34|36575.34|36579.63|36579.63|36571.05|36571.05|0
1663843800000|2022-09-22 10:50:00|36577.15|36577.15|36579.63|36579.63|36581.44|36581.44|36572.86|36572.86|0
1663844100000|2022-09-22 10:55:00|36583.25|36583.25|36566.76|36566.76|36622.51|36622.51|36549.61|36549.61|0
1663844400000|2022-09-22 11:00:00|36571.05|36571.05|36606.5|36606.5|36699.52|36699.52|36555.71|36555.71|0
1663844700000|2022-09-22 11:05:00|36610.79|36610.79|36558.85|36558.85|36610.79|36610.79|36558.85|36558.85|0
1663845000000|2022-09-22 11:10:00|36563.14|36563.14|36537.6|36537.6|36563.14|36563.14|36532.64|36532.64|0
1663845300000|2022-09-22 11:15:00|36533.31|36533.31|36522.92|36522.92|36533.31|36533.31|36512.54|36512.54|0
1663845600000|2022-09-22 11:20:00|36518.63|36518.63|36536.93|36536.93|36536.93|36536.93|36511.87|36511.87|0
1663845900000|2022-09-22 11:25:00|36532.64|36532.64|36501.48|36501.48|36532.64|36532.64|36497.19|36497.19|0
1663846200000|2022-09-22 11:30:00|36510.06|36510.06|36511.87|36511.87|36516.16|36516.16|36507.58|36507.58|0
1663846500000|2022-09-22 11:35:00|36516.16|36516.16|36526.54|36526.54|36532.64|36532.64|36516.16|36516.16|0
1663846800000|2022-09-22 11:40:00|36528.36|36528.36|36526.54|36526.54|36532.64|36532.64|36509.39|36509.39|0
1663847100000|2022-09-22 11:45:00|36530.83|36530.83|36546.18|36546.18|36546.18|36546.18|36520.45|36520.45|0
1663847400000|2022-09-22 11:50:00|36537.6|36537.6|36558.37|36558.37|36558.37|36558.37|36537.6|36537.6|0
1663847700000|2022-09-22 11:55:00|36554.09|36554.09|36599.26|36599.26|36607.17|36607.17|36554.09|36554.09|0
1663848000000|2022-09-22 12:00:00|36594.97|36594.97|36563.81|36563.81|36594.97|36594.97|36563.81|36563.81|0
1663848300000|2022-09-22 12:05:00|36559.52|36559.52|36555.9|36555.9|36560.19|36560.19|36545.51|36545.51|0
1663848600000|2022-09-22 12:10:00|36560.19|36560.19|36559.52|36559.52|36560.19|36560.19|36547.32|36547.32|0
1663848900000|2022-09-22 12:15:00|36550.94|36550.94|36582.77|36582.77|36587.06|36587.06|36550.94|36550.94|0
1663849200000|2022-09-22 12:20:00|36561.33|36561.33|36539.41|36539.41|36569.91|36569.91|36539.41|36539.41|0
1663849500000|2022-09-22 12:25:00|36543.7|36543.7|36541.22|36541.22|36552.28|36552.28|36541.22|36541.22|0
1663849800000|2022-09-22 12:30:00|36539.41|36539.41|36522.92|36522.92|36539.41|36539.41|36517.97|36517.97|0
1663850100000|2022-09-22 12:35:00|36527.21|36527.21|36566.95|36566.95|36566.95|36566.95|36527.21|36527.21|0
1663850400000|2022-09-22 12:40:00|36556.56|36556.56|36554.09|36554.09|36595.16|36595.16|36554.09|36554.09|0
1663850700000|2022-09-22 12:45:00|36558.37|36558.37|36610.98|36610.98|36613.46|36613.46|36558.37|36558.37|0
1663851000000|2022-09-22 12:50:00|36612.79|36612.79|36651.39|36651.39|36651.39|36651.39|36612.79|36612.79|0
1663851300000|2022-09-22 12:55:00|36663.59|36663.59|36686.17|36686.17|36686.17|36686.17|36659.3|36659.3|0
1663851600000|2022-09-22 13:00:00|36684.36|36684.36|36642.14|36642.14|36684.36|36684.36|36640.33|36640.33|0
1663851900000|2022-09-22 13:05:00|36655.01|36655.01|36679.41|36679.41|36679.41|36679.41|36652.53|36652.53|0
1663852200000|2022-09-22 13:10:00|36681.22|36681.22|36671.5|36671.5|36711.24|36711.24|36667.21|36667.21|0
1663852500000|2022-09-22 13:15:00|36675.79|36675.79|36669.69|36669.69|36675.79|36675.79|36653.2|36653.2|0
1663852800000|2022-09-22 13:20:00|36667.87|36667.87|36622.04|36622.04|36678.93|36678.93|36584.77|36584.77|0
1663853100000|2022-09-22 13:25:00|36617.75|36617.75|36600.59|36600.59|36636.04|36636.04|36600.59|36600.59|0
1663853400000|2022-09-22 13:30:00|36604.88|36604.88|36650.72|36650.72|36683.22|36683.22|36604.88|36604.88|0
1663853700000|2022-09-22 13:35:00|36642.14|36642.14|36690.46|36690.46|36699.04|36699.04|36623.18|36623.18|0
1663854000000|2022-09-22 13:40:00|36694.08|36694.08|36678.74|36678.74|36723.44|36723.44|36678.74|36678.74|0
1663854300000|2022-09-22 13:45:00|36683.03|36683.03|36704.47|36704.47|36716.67|36716.67|36678.74|36678.74|0
1663854600000|2022-09-22 13:50:00|36700.18|36700.18|36705.14|36705.14|36715.53|36715.53|36694.75|36694.75|0
1663854900000|2022-09-22 13:55:00|36709.43|36709.43|36692.94|36692.94|36718|36718|36673.31|36673.31|0
1663855200000|2022-09-22 14:00:00|36688.65|36688.65|36549.32|36549.32|36692.94|36692.94|36540.74|36540.74|0
1663855500000|2022-09-22 14:05:00|36545.03|36545.03|36631.95|36631.95|36644.81|36644.81|36543.89|36543.89|0
1663855800000|2022-09-22 14:10:00|36624.03|36624.03|36647.1|36647.1|36656.34|36656.34|36619.75|36619.75|0
1663856100000|2022-09-22 14:15:00|36655.68|36655.68|36597.64|36597.64|36655.68|36655.68|36594.02|36594.02|0
1663856400000|2022-09-22 14:20:00|36593.35|36593.35|36598.97|36598.97|36607.55|36607.55|36573.91|36573.91|0
1663856700000|2022-09-22 14:25:00|36592.87|36592.87|36617.27|36617.27|36630.13|36630.13|36582.48|36582.48|0
1663857000000|2022-09-22 14:30:00|36612.98|36612.98|36575.05|36575.05|36625.85|36625.85|36575.05|36575.05|0
1663857300000|2022-09-22 14:35:00|36579.34|36579.34|36589.73|36589.73|36594.02|36594.02|36570.76|36570.76|0
1663857600000|2022-09-22 14:40:00|36594.02|36594.02|36592.2|36592.2|36606.88|36606.88|36571.43|36571.43|0
1663857900000|2022-09-22 14:45:00|36596.49|36596.49|36633.76|36633.76|36639.86|36639.86|36583.63|36583.63|0
1663858200000|2022-09-22 14:50:00|36631.95|36631.95|36600.78|36600.78|36635.09|36635.09|36600.78|36600.78|0
1663858500000|2022-09-22 14:55:00|36596.49|36596.49|36568.29|36568.29|36601.93|36601.93|36561.52|36561.52|0
1663858800000|2022-09-22 15:00:00|36564|36564|36564|36564|36578.67|36578.67|36547.51|36547.51|0
1663859100000|2022-09-22 15:05:00|36555.42|36555.42|36585.25|36585.25|36593.83|36593.83|36554.75|36554.75|0
1663859400000|2022-09-22 15:10:00|36580.96|36580.96|36552.28|36552.28|36581.63|36581.63|36547.99|36547.99|0
1663859700000|2022-09-22 15:15:00|36543.7|36543.7|36520.45|36520.45|36554.09|36554.09|36511.87|36511.87|0
1663860000000|2022-09-22 15:20:00|36516.16|36516.16|36535.12|36535.12|36556.56|36556.56|36492.9|36492.9|0
1663860300000|2022-09-22 15:25:00|36539.41|36539.41|36522.45|36522.45|36564.47|36564.47|36522.45|36522.45|0
1663917300000|2022-09-23 07:15:00|36653.39|36653.39|36656.34|36656.34|36708.95|36708.95|36621.56|36621.56|0
1663917600000|2022-09-23 07:20:00|36652.05|36652.05|36581.15|36581.15|36652.05|36652.05|36581.15|36581.15|0
1663917900000|2022-09-23 07:25:00|36586.58|36586.58|36608.69|36608.69|36608.69|36608.69|36555.42|36555.42|0
1663918200000|2022-09-23 07:30:00|36595.83|36595.83|36515.68|36515.68|36595.83|36595.83|36502.81|36502.81|0
1663918500000|2022-09-23 07:35:00|36502.81|36502.81|36423.33|36423.33|36502.81|36502.81|36423.33|36423.33|0
1663918800000|2022-09-23 07:40:00|36419.04|36419.04|36406.18|36406.18|36425.81|36425.81|36389.69|36389.69|0
1663919100000|2022-09-23 07:45:00|36410.47|36410.47|36531.5|36531.5|36531.5|36531.5|36410.47|36410.47|0
1663919400000|2022-09-23 07:50:00|36540.08|36540.08|36534.64|36534.64|36540.08|36540.08|36510.25|36510.25|0
1663919700000|2022-09-23 07:55:00|36526.07|36526.07|36435.05|36435.05|36526.07|36526.07|36428.29|36428.29|0
1663920000000|2022-09-23 08:00:00|36443.63|36443.63|36472.32|36472.32|36472.32|36472.32|36411.8|36411.8|0
1663920300000|2022-09-23 08:05:00|36470.51|36470.51|36555.61|36555.61|36568.47|36568.47|36470.51|36470.51|0
1663920600000|2022-09-23 08:10:00|36559.9|36559.9|36498.24|36498.24|36561.71|36561.71|36487.18|36487.18|0
1663920900000|2022-09-23 08:15:00|36493.95|36493.95|36526.92|36526.92|36531.21|36531.21|36468.22|36468.22|0
1663921200000|2022-09-23 08:20:00|36518.35|36518.35|36531.21|36531.21|36541.6|36541.6|36493.28|36493.28|0
1663921500000|2022-09-23 08:25:00|36522.63|36522.63|36470.7|36470.7|36556.94|36556.94|36470.7|36470.7|0
1663921800000|2022-09-23 08:30:00|36479.27|36479.27|36333.18|36333.18|36479.27|36479.27|36333.18|36333.18|0
1663922100000|2022-09-23 08:35:00|36328.89|36328.89|36337.65|36337.65|36354.14|36354.14|36285.71|36285.71|0
1663922400000|2022-09-23 08:40:00|36329.08|36329.08|36267.89|36267.89|36333.36|36333.36|36267.89|36267.89|0
1663922700000|2022-09-23 08:45:00|36266.08|36266.08|36333.36|36333.36|36337.65|36337.65|36266.08|36266.08|0
1663923000000|2022-09-23 08:50:00|36329.08|36329.08|36282.09|36282.09|36329.08|36329.08|36282.09|36282.09|0
1663923300000|2022-09-23 08:55:00|36274.18|36274.18|36223.58|36223.58|36300.58|36300.58|36219.95|36219.95|0
1663923600000|2022-09-23 09:00:00|36219.29|36219.29|36103.69|36103.69|36219.29|36219.29|36100.07|36100.07|0
1663923900000|2022-09-23 09:05:00|36107.98|36107.98|36082.91|36082.91|36110.45|36110.45|36068.24|36068.24|0
1663924200000|2022-09-23 09:10:00|36074.34|36074.34|36072.52|36072.52|36112.26|36112.26|36055.37|36055.37|0
1663924500000|2022-09-23 09:15:00|36081.1|36081.1|36043.84|36043.84|36081.1|36081.1|36027.35|36027.35|0
1663924800000|2022-09-23 09:20:00|36045.65|36045.65|36035.26|36035.26|36056.04|36056.04|36003.43|36003.43|0
1663925100000|2022-09-23 09:25:00|36043.84|36043.84|36087.2|36087.2|36090.82|36090.82|36010.2|36010.2|0
1663925400000|2022-09-23 09:30:00|36085.39|36085.39|36099.59|36099.59|36124.65|36124.65|36077.48|36077.48|0
1663925700000|2022-09-23 09:35:00|36083.1|36083.1|36006.1|36006.1|36084.91|36084.91|35997.52|35997.52|0
1663926000000|2022-09-23 09:40:00|36001.81|36001.81|36087.58|36087.58|36124.84|36124.84|35975.6|35975.6|0
1663926300000|2022-09-23 09:45:00|36117.6|36117.6|36182.69|36182.69|36198.03|36198.03|36101.59|36101.59|0
1663926600000|2022-09-23 09:50:00|36178.4|36178.4|36169.83|36169.83|36182.02|36182.02|36161.25|36161.25|0
1663926900000|2022-09-23 09:55:00|36174.11|36174.11|36224.72|36224.72|36231.49|36231.49|36165.54|36165.54|0
1663927200000|2022-09-23 10:00:00|36216.14|36216.14|36242.35|36242.35|36247.31|36247.31|36205.09|36205.09|0
1663927500000|2022-09-23 10:05:00|36246.64|36246.64|36284.57|36284.57|36284.57|36284.57|36227.68|36227.68|0
1663927800000|2022-09-23 10:10:00|36288.19|36288.19|36294.96|36294.96|36294.96|36294.96|36245.97|36245.97|0
1663928100000|2022-09-23 10:15:00|36290.67|36290.67|36255.22|36255.22|36290.67|36290.67|36253.41|36253.41|0
1663928400000|2022-09-23 10:20:00|36263.79|36263.79|36210.52|36210.52|36263.79|36263.79|36198.99|36198.99|0
1663928700000|2022-09-23 10:25:00|36202.61|36202.61|36292.48|36292.48|36292.48|36292.48|36195.85|36195.85|0
1663929000000|2022-09-23 10:30:00|36283.9|36283.9|36199.66|36199.66|36283.9|36283.9|36199.66|36199.66|0
1663929300000|2022-09-23 10:35:00|36191.08|36191.08|36242.35|36242.35|36247.97|36247.97|36187.46|36187.46|0
1663929600000|2022-09-23 10:40:00|36240.54|36240.54|36201.47|36201.47|36240.54|36240.54|36168.97|36168.97|0
1663929900000|2022-09-23 10:45:00|36203.28|36203.28|36116.36|36116.36|36211.85|36211.85|36116.36|36116.36|0
1663930200000|2022-09-23 10:50:00|36114.55|36114.55|36135.52|36135.52|36164.2|36164.2|36102.35|36102.35|0
1663930500000|2022-09-23 10:55:00|36118.36|36118.36|36094.63|36094.63|36135.52|36135.52|36075|36075|0
1663930800000|2022-09-23 11:00:00|36111.79|36111.79|36073.86|36073.86|36119.03|36119.03|36073.86|36073.86|0
1663931100000|2022-09-23 11:05:00|36060.99|36060.99|36028.5|36028.5|36121.51|36121.51|36028.5|36028.5|0
1663931400000|2022-09-23 11:10:00|36037.07|36037.07|36117.03|36117.03|36117.03|36117.03|36003.43|36003.43|0
1663931700000|2022-09-23 11:15:00|36108.45|36108.45|36052.23|36052.23|36108.45|36108.45|36037.55|36037.55|0
1663932000000|2022-09-23 11:20:00|36047.94|36047.94|36071.19|36071.19|36081.58|36081.58|36035.07|36035.07|0
1663932300000|2022-09-23 11:25:00|36066.9|36066.9|36129.9|36129.9|36129.9|36129.9|36052.89|36052.89|0
1663932600000|2022-09-23 11:30:00|36131.71|36131.71|36117.7|36117.7|36153.15|36153.15|36113.41|36113.41|0
1663932900000|2022-09-23 11:35:00|36111.6|36111.6|36114.55|36114.55|36140.28|36140.28|36102.35|36102.35|0
1663933200000|2022-09-23 11:40:00|36127.42|36127.42|36122.65|36122.65|36133.04|36133.04|36103.69|36103.69|0
1663933500000|2022-09-23 11:45:00|36124.46|36124.46|36174.59|36174.59|36183.17|36183.17|36124.46|36124.46|0
1663933800000|2022-09-23 11:50:00|36176.4|36176.4|36159.25|36159.25|36190.41|36190.41|36159.25|36159.25|0
1663934100000|2022-09-23 11:55:00|36163.54|36163.54|36134.18|36134.18|36181.84|36181.84|36132.37|36132.37|0
1663934400000|2022-09-23 12:00:00|36138.47|36138.47|36109.79|36109.79|36138.47|36138.47|36107.98|36107.98|0
1663934700000|2022-09-23 12:05:00|36107.98|36107.98|36180.69|36180.69|36189.27|36189.27|36107.98|36107.98|0
1663935000000|2022-09-23 12:10:00|36193.56|36193.56|36142.1|36142.1|36210.71|36210.71|36137.81|36137.81|0
1663935300000|2022-09-23 12:15:00|36167.83|36167.83|36148.86|36148.86|36167.83|36167.83|36140.28|36140.28|0
1663935600000|2022-09-23 12:20:00|36166.01|36166.01|36154.29|36154.29|36189.75|36189.75|36144.57|36144.57|0
1663935900000|2022-09-23 12:25:00|36150.01|36150.01|36155.63|36155.63|36170.3|36170.3|36131.71|36131.71|0
1663936200000|2022-09-23 12:30:00|36177.07|36177.07|36171.45|36171.45|36211.85|36211.85|36167.83|36167.83|0
1663936500000|2022-09-23 12:35:00|36180.02|36180.02|36195.37|36195.37|36199.66|36199.66|36161.06|36161.06|0
1663936800000|2022-09-23 12:40:00|36182.5|36182.5|36146.38|36146.38|36182.5|36182.5|36144.57|36144.57|0
1663937100000|2022-09-23 12:45:00|36148.19|36148.19|36151.82|36151.82|36162.87|36162.87|36142.1|36142.1|0
1663937400000|2022-09-23 12:50:00|36147.53|36147.53|36183.65|36183.65|36183.65|36183.65|36143.24|36143.24|0
1663937700000|2022-09-23 12:55:00|36179.36|36179.36|36226.53|36226.53|36226.53|36226.53|36168.97|36168.97|0
1663938000000|2022-09-23 13:00:00|36235.11|36235.11|36181.36|36181.36|36235.11|36235.11|36166.68|36166.68|0
1663938300000|2022-09-23 13:05:00|36168.49|36168.49|36178.88|36178.88|36199.66|36199.66|36159.92|36159.92|0
1663938600000|2022-09-23 13:10:00|36175.26|36175.26|36184.5|36184.5|36193.08|36193.08|36166.68|36166.68|0
1663938900000|2022-09-23 13:15:00|36193.08|36193.08|36137.52|36137.52|36201.66|36201.66|36117.89|36117.89|0
1663939200000|2022-09-23 13:20:00|36141.81|36141.81|36144.28|36144.28|36182.21|36182.21|36124.65|36124.65|0
1663939500000|2022-09-23 13:25:00|36157.15|36157.15|36194.41|36194.41|36208.42|36208.42|36139.33|36139.33|0
1663939800000|2022-09-23 13:30:00|36196.22|36196.22|36053.08|36053.08|36213.38|36213.38|36040.22|36040.22|0
1663940100000|2022-09-23 13:35:00|36048.79|36048.79|36091.68|36091.68|36097.78|36097.78|35990.76|35990.76|0
1663940400000|2022-09-23 13:40:00|36087.39|36087.39|36027.06|36027.06|36087.39|36087.39|35998.19|35998.19|0
1663940700000|2022-09-23 13:45:00|36022.77|36022.77|36050.79|36050.79|36104.07|36104.07|36014.86|36014.86|0
1663941000000|2022-09-23 13:50:00|36046.5|36046.5|35876.68|35876.68|36052.6|36052.6|35856.57|35856.57|0
1663941300000|2022-09-23 13:55:00|35871.25|35871.25|35890.69|35890.69|35941.48|35941.48|35871.25|35871.25|0
1663941600000|2022-09-23 14:00:00|35894.98|35894.98|35925|35925|35945.77|35945.77|35885.92|35885.92|0
1663941900000|2022-09-23 14:05:00|35920.71|35920.71|35876.2|35876.2|35929.28|35929.28|35846.18|35846.18|0
1663942200000|2022-09-23 14:10:00|35871.91|35871.91|35952.06|35952.06|35958.83|35958.83|35871.91|35871.91|0
1663942500000|2022-09-23 14:15:00|35941.67|35941.67|35903.08|35903.08|35941.67|35941.67|35894.5|35894.5|0
1663942800000|2022-09-23 14:20:00|35907.36|35907.36|35949.58|35949.58|35954.54|35954.54|35907.36|35907.36|0
1663943100000|2022-09-23 14:25:00|35945.29|35945.29|35941|35941|35956.35|35956.35|35909.84|35909.84|0
1663943400000|2022-09-23 14:30:00|35962.45|35962.45|35909.84|35909.84|35962.45|35962.45|35898.79|35898.79|0
1663943700000|2022-09-23 14:35:00|35905.55|35905.55|35831.03|35831.03|35916.61|35916.61|35831.03|35831.03|0
1663944000000|2022-09-23 14:40:00|35822.45|35822.45|35875.06|35875.06|35909.84|35909.84|35822.45|35822.45|0
1663944300000|2022-09-23 14:45:00|35870.77|35870.77|35895.83|35895.83|35895.83|35895.83|35829.22|35829.22|0
1663944600000|2022-09-23 14:50:00|35897.64|35897.64|35868.29|35868.29|35917.27|35917.27|35852.47|35852.47|0
1663944900000|2022-09-23 14:55:00|35864|35864|35885.92|35885.92|35892.02|35892.02|35836.46|35836.46|0
1663945200000|2022-09-23 15:00:00|35873.06|35873.06|35878.97|35878.97|35920.71|35920.71|35858.86|35858.86|0
1663945500000|2022-09-23 15:05:00|35880.78|35880.78|35884.88|35884.88|35902.22|35902.22|35867.91|35867.91|0
1663945800000|2022-09-23 15:10:00|35880.59|35880.59|35883.54|35883.54|35900.7|35900.7|35873.82|35873.82|0
1663946100000|2022-09-23 15:15:00|35879.26|35879.26|35914.04|35914.04|35918.33|35918.33|35853.52|35853.52|0
1663946400000|2022-09-23 15:20:00|35918.33|35918.33|35898.7|35898.7|35933.67|35933.67|35898.7|35898.7|0
1663946700000|2022-09-23 15:25:00|35902.99|35902.99|35777|35777|35913.37|35913.37|35770.9|35770.9|0
1664176500000|2022-09-26 07:15:00|36063.95|36063.95|36013.15|36013.15|36119.51|36119.51|36013.15|36013.15|0
1664176800000|2022-09-26 07:20:00|35996|35996|36030.6|36030.6|36052.89|36052.89|35988.76|35988.76|0
1664177100000|2022-09-26 07:25:00|36036.69|36036.69|35950.45|35950.45|36036.69|36036.69|35950.45|35950.45|0
1664177400000|2022-09-26 07:30:00|35943.2|35943.2|35878.88|35878.88|35956.55|35956.55|35849.52|35849.52|0
1664177700000|2022-09-26 07:35:00|35887.45|35887.45|35886.31|35886.31|35933.96|35933.96|35866.68|35866.68|0
1664178000000|2022-09-26 07:40:00|35873.44|35873.44|35798.73|35798.73|35890.6|35890.6|35798.73|35798.73|0
1664178300000|2022-09-26 07:45:00|35794.44|35794.44|35710.67|35710.67|35803.02|35803.02|35674.74|35674.74|0
1664178600000|2022-09-26 07:50:00|35723.54|35723.54|35666.64|35666.64|35725.35|35725.35|35636.62|35636.62|0
1664178900000|2022-09-26 07:55:00|35675.22|35675.22|35723.06|35723.06|35734.59|35734.59|35663.02|35663.02|0
1664179200000|2022-09-26 08:00:00|35718.77|35718.77|35782.43|35782.43|35814.26|35814.26|35718.77|35718.77|0
1664179500000|2022-09-26 08:05:00|35773.85|35773.85|35748.31|35748.31|35777.67|35777.67|35710.38|35710.38|0
1664179800000|2022-09-26 08:10:00|35744.69|35744.69|35784.91|35784.91|35784.91|35784.91|35731.16|35731.16|0
1664180100000|2022-09-26 08:15:00|35797.77|35797.77|35824.17|35824.17|35837.04|35837.04|35778.33|35778.33|0
1664180400000|2022-09-26 08:20:00|35819.88|35819.88|35820.55|35820.55|35835.23|35835.23|35793.68|35793.68|0
1664180700000|2022-09-26 08:25:00|35816.26|35816.26|35854.19|35854.19|35862.77|35862.77|35807.68|35807.68|0
1664181000000|2022-09-26 08:30:00|35845.61|35845.61|35840.66|35840.66|35854.19|35854.19|35813.78|35813.78|0
1664181300000|2022-09-26 08:35:00|35837.04|35837.04|35814.45|35814.45|35837.04|35837.04|35785.1|35785.1|0
1664181600000|2022-09-26 08:40:00|35812.64|35812.64|35727.73|35727.73|35812.64|35812.64|35727.73|35727.73|0
1664181900000|2022-09-26 08:45:00|35719.15|35719.15|35698.37|35698.37|35733.83|35733.83|35669.02|35669.02|0
1664182200000|2022-09-26 08:50:00|35694.09|35694.09|35746.69|35746.69|35754.6|35754.6|35656.16|35656.16|0
1664182500000|2022-09-26 08:55:00|35752.12|35752.12|35856.19|35856.19|35856.19|35856.19|35752.12|35752.12|0
1664182800000|2022-09-26 09:00:00|35869.06|35869.06|35787.58|35787.58|35869.06|35869.06|35779|35779|0
1664183100000|2022-09-26 09:05:00|35804.73|35804.73|35923.95|35923.95|35923.95|35923.95|35779|35779|0
1664183400000|2022-09-26 09:10:00|35915.37|35915.37|35863.43|35863.43|35956.93|35956.93|35854.86|35854.86|0
1664183700000|2022-09-26 09:15:00|35859.15|35859.15|35779|35779|35890.98|35890.98|35779|35779|0
1664184000000|2022-09-26 09:20:00|35783.29|35783.29|35722.1|35722.1|35814.45|35814.45|35722.1|35722.1|0
1664184300000|2022-09-26 09:25:00|35726.39|35726.39|35668.35|35668.35|35741.07|35741.07|35651.2|35651.2|0
1664184600000|2022-09-26 09:30:00|35672.64|35672.64|35651.87|35651.87|35685.51|35685.51|35613.27|35613.27|0
1664184900000|2022-09-26 09:35:00|35641.48|35641.48|35560.19|35560.19|35651.87|35651.87|35549.13|35549.13|0
1664185200000|2022-09-26 09:40:00|35564.48|35564.48|35615.27|35615.27|35629.95|35629.95|35547.32|35547.32|0
1664185500000|2022-09-26 09:45:00|35617.08|35617.08|35577.34|35577.34|35634.24|35634.24|35500.82|35500.82|0
1664185800000|2022-09-26 09:50:00|35581.63|35581.63|35583.63|35583.63|35609.17|35609.17|35560.38|35560.38|0
1664186100000|2022-09-26 09:55:00|35587.92|35587.92|35573.91|35573.91|35601.93|35601.93|35556.09|35556.09|0
1664186400000|2022-09-26 10:00:00|35561.04|35561.04|35488.33|35488.33|35573.24|35573.24|35470.51|35470.51|0
1664186700000|2022-09-26 10:05:00|35486.52|35486.52|35470.7|35470.7|35551.32|35551.32|35468.89|35468.89|0
1664187000000|2022-09-26 10:10:00|35474.32|35474.32|35382.64|35382.64|35487.18|35487.18|35366.15|35366.15|0
1664187300000|2022-09-26 10:15:00|35384.45|35384.45|35319.65|35319.65|35441.34|35441.34|35319.65|35319.65|0
1664187600000|2022-09-26 10:20:00|35336.8|35336.8|35422.38|35422.38|35430.96|35430.96|35336.8|35336.8|0
1664187900000|2022-09-26 10:25:00|35413.8|35413.8|35484.71|35484.71|35516.54|35516.54|35413.8|35413.8|0
1664188200000|2022-09-26 10:30:00|35493.28|35493.28|35510.44|35510.44|35527.59|35527.59|35493.28|35493.28|0
1664188500000|2022-09-26 10:35:00|35508.63|35508.63|35508.63|35508.63|35544.08|35544.08|35508.63|35508.63|0
1664188800000|2022-09-26 10:40:00|35504.34|35504.34|35478.13|35478.13|35511.1|35511.1|35448.11|35448.11|0
1664189100000|2022-09-26 10:45:00|35479.94|35479.94|35514.73|35514.73|35514.73|35514.73|35454.21|35454.21|0
1664189400000|2022-09-26 10:50:00|35523.78|35523.78|35550.18|35550.18|35558.75|35558.75|35521.97|35521.97|0
1664189700000|2022-09-26 10:55:00|35545.89|35545.89|35506.15|35506.15|35575.24|35575.24|35504.34|35504.34|0
1664190000000|2022-09-26 11:00:00|35510.44|35510.44|35531.21|35531.21|35531.21|35531.21|35470.7|35470.7|0
1664190300000|2022-09-26 11:05:00|35533.02|35533.02|35520.16|35520.16|35584.3|35584.3|35520.16|35520.16|0
1664190600000|2022-09-26 11:10:00|35524.45|35524.45|35549.51|35549.51|35553.8|35553.8|35495.09|35495.09|0
1664190900000|2022-09-26 11:15:00|35553.8|35553.8|35439.34|35439.34|35563.52|35563.52|35439.34|35439.34|0
1664191200000|2022-09-26 11:20:00|35447.92|35447.92|35493.76|35493.76|35499.86|35499.86|35416.09|35416.09|0
1664191500000|2022-09-26 11:25:00|35497.38|35497.38|35568.1|35568.1|35597.93|35597.93|35487.66|35487.66|0
1664191800000|2022-09-26 11:30:00|35559.52|35559.52|35557.52|35557.52|35587.54|35587.54|35544.18|35544.18|0
1664192100000|2022-09-26 11:35:00|35574.68|35574.68|35595.26|35595.26|35618.52|35618.52|35548.94|35548.94|0
1664192400000|2022-09-26 11:40:00|35591.64|35591.64|35665.02|35665.02|35669.98|35669.98|35584.87|35584.87|0
1664192700000|2022-09-26 11:45:00|35666.83|35666.83|35652.16|35652.16|35698|35698|35645.39|35645.39|0
1664193000000|2022-09-26 11:50:00|35660.73|35660.73|35649.01|35649.01|35672.93|35672.93|35647.2|35647.2|0
1664193300000|2022-09-26 11:55:00|35647.2|35647.2|35615.37|35615.37|35663.69|35663.69|35612.89|35612.89|0
1664193600000|2022-09-26 12:00:00|35617.18|35617.18|35558.48|35558.48|35644.06|35644.06|35554.19|35554.19|0
1664193900000|2022-09-26 12:05:00|35556.67|35556.67|35558.48|35558.48|35565.24|35565.24|35516.93|35516.93|0
1664194200000|2022-09-26 12:10:00|35554.19|35554.19|35474.04|35474.04|35554.19|35554.19|35414|35414|0
1664194500000|2022-09-26 12:15:00|35448.31|35448.31|35467.94|35467.94|35472.23|35472.23|35428.2|35428.2|0
1664194800000|2022-09-26 12:20:00|35472.23|35472.23|35565.72|35565.72|35565.72|35565.72|35463.65|35463.65|0
1664195100000|2022-09-26 12:25:00|35569.34|35569.34|35609.08|35609.08|35609.08|35609.08|35558.95|35558.95|0
1664195400000|2022-09-26 12:30:00|35604.79|35604.79|35596.7|35596.7|35613.85|35613.85|35567.34|35567.34|0
1664195700000|2022-09-26 12:35:00|35600.98|35600.98|35649.78|35649.78|35663.79|35663.79|35589.26|35589.26|0
1664196000000|2022-09-26 12:40:00|35645.49|35645.49|35577.06|35577.06|35645.49|35645.49|35575.25|35575.25|0
1664196300000|2022-09-26 12:45:00|35572.78|35572.78|35619.28|35619.28|35631.48|35631.48|35518.36|35518.36|0
1664196600000|2022-09-26 12:50:00|35636.44|35636.44|35693.14|35693.14|35693.14|35693.14|35632.15|35632.15|0
1664196900000|2022-09-26 12:55:00|35691.33|35691.33|35649.78|35649.78|35691.33|35691.33|35612.52|35612.52|0
1664197200000|2022-09-26 13:00:00|35645.49|35645.49|35633.77|35633.77|35651.59|35651.59|35615.47|35615.47|0
1664197500000|2022-09-26 13:05:00|35629.48|35629.48|35581.83|35581.83|35629.48|35629.48|35561.05|35561.05|0
1664197800000|2022-09-26 13:10:00|35577.54|35577.54|35543.9|35543.9|35594.7|35594.7|35543.9|35543.9|0
1664198100000|2022-09-26 13:15:00|35556.77|35556.77|35538.28|35538.28|35575.73|35575.73|35522.46|35522.46|0
1664198400000|2022-09-26 13:20:00|35559.72|35559.72|35592.7|35592.7|35601.27|35601.27|35551.14|35551.14|0
1664198700000|2022-09-26 13:25:00|35596.98|35596.98|35718.68|35718.68|35727.26|35727.26|35596.98|35596.98|0
1664199000000|2022-09-26 13:30:00|35710.11|35710.11|35723.45|35723.45|35764.52|35764.52|35667.22|35667.22|0
1664199300000|2022-09-26 13:35:00|35714.87|35714.87|35645.11|35645.11|35719.83|35719.83|35635.39|35635.39|0
1664199600000|2022-09-26 13:40:00|35649.4|35649.4|35723.45|35723.45|35744.89|35744.89|35641.49|35641.49|0
1664199900000|2022-09-26 13:45:00|35714.87|35714.87|35837.05|35837.05|35860.3|35860.3|35710.58|35710.58|0
1664200200000|2022-09-26 13:50:00|35838.86|35838.86|35851.72|35851.72|35907.95|35907.95|35821.71|35821.71|0
1664200500000|2022-09-26 13:55:00|35856.01|35856.01|35874.31|35874.31|35902.52|35902.52|35852.39|35852.39|0
1664200800000|2022-09-26 14:00:00|35872.5|35872.5|35874.98|35874.98|35894.61|35894.61|35811.98|35811.98|0
1664201100000|2022-09-26 14:05:00|35892.13|35892.13|35919.67|35919.67|35953.31|35953.31|35874.98|35874.98|0
1664201400000|2022-09-26 14:10:00|35923.96|35923.96|36030.32|36030.32|36032.13|36032.13|35903.19|35903.19|0
1664201700000|2022-09-26 14:15:00|36032.13|36032.13|36060.81|36060.81|36060.81|36060.81|36008.88|36008.88|0
1664202000000|2022-09-26 14:20:00|36066.91|36066.91|36071.2|36071.2|36079.78|36079.78|36028.98|36028.98|0
1664202300000|2022-09-26 14:25:00|36079.78|36079.78|36028.51|36028.51|36079.78|36079.78|36015.64|36015.64|0
1664202600000|2022-09-26 14:30:00|36018.12|36018.12|36056.05|36056.05|36058.53|36058.53|35986.96|35986.96|0
1664202900000|2022-09-26 14:35:00|36064.63|36064.63|36085.88|36085.88|36085.88|36085.88|36051.09|36051.09|0
1664203200000|2022-09-26 14:40:00|36077.3|36077.3|36088.36|36088.36|36088.36|36088.36|36053.57|36053.57|0
1664203500000|2022-09-26 14:45:00|36086.55|36086.55|36162.22|36162.22|36175.08|36175.08|36050.43|36050.43|0
1664203800000|2022-09-26 14:50:00|36160.4|36160.4|36111.61|36111.61|36167.84|36167.84|36107.32|36107.32|0
1664204100000|2022-09-26 14:55:00|36115.9|36115.9|36129.43|36129.43|36160.59|36160.59|36105.51|36105.51|0
1664204400000|2022-09-26 15:00:00|36125.14|36125.14|36082.26|36082.26|36158.78|36158.78|36082.26|36082.26|0
1664204700000|2022-09-26 15:05:00|36084.07|36084.07|36027.17|36027.17|36084.07|36084.07|36020.41|36020.41|0
1664205000000|2022-09-26 15:10:00|36025.36|36025.36|35976.38|35976.38|36035.75|36035.75|35965.32|35965.32|0
1664205300000|2022-09-26 15:15:00|35972.09|35972.09|35945.88|35945.88|35996.01|35996.01|35945.88|35945.88|0
1664205600000|2022-09-26 15:20:00|35935.49|35935.49|35921.96|35921.96|35953.79|35953.79|35915.86|35915.86|0
1664205900000|2022-09-26 15:25:00|35926.25|35926.25|35907.95|35907.95|35949.98|35949.98|35903.66|35903.66|0
1664262900000|2022-09-27 07:15:00|36189.09|36189.09|36233.6|36233.6|36264.28|36264.28|36164.69|36164.69|0
1664263200000|2022-09-27 07:20:00|36239.03|36239.03|36292.78|36292.78|36295.92|36295.92|36228.64|36228.64|0
1664263500000|2022-09-27 07:25:00|36297.07|36297.07|36304.5|36304.5|36318.51|36318.51|36257.33|36257.33|0
1664263800000|2022-09-27 07:30:00|36291.64|36291.64|36278.29|36278.29|36304.5|36304.5|36262.95|36262.95|0
1664264100000|2022-09-27 07:35:00|36281.91|36281.91|36311.27|36311.27|36342.43|36342.43|36281.91|36281.91|0
1664264400000|2022-09-27 07:40:00|36302.69|36302.69|36387.13|36387.13|36387.13|36387.13|36302.69|36302.69|0
1664264700000|2022-09-27 07:45:00|36382.84|36382.84|36317.37|36317.37|36388.94|36388.94|36284.87|36284.87|0
1664265000000|2022-09-27 07:50:00|36330.23|36330.23|36272.86|36272.86|36330.23|36330.23|36258.18|36258.18|0
1664265300000|2022-09-27 07:55:00|36271.05|36271.05|36259.52|36259.52|36271.72|36271.72|36225.21|36225.21|0
1664265600000|2022-09-27 08:00:00|36263.8|36263.8|36288.39|36288.39|36303.55|36303.55|36263.8|36263.8|0
1664265900000|2022-09-27 08:05:00|36290.2|36290.2|36262.66|36262.66|36304.21|36304.21|36237.6|36237.6|0
1664266200000|2022-09-27 08:10:00|36264.47|36264.47|36287.06|36287.06|36299.92|36299.92|36264.47|36264.47|0
1664266500000|2022-09-27 08:15:00|36279.81|36279.81|36223.11|36223.11|36294.49|36294.49|36223.11|36223.11|0
1664266800000|2022-09-27 08:20:00|36231.69|36231.69|36259.23|36259.23|36269.62|36269.62|36231.69|36231.69|0
1664267100000|2022-09-27 08:25:00|36263.52|36263.52|36256.75|36256.75|36275.71|36275.71|36229.88|36229.88|0
1664267400000|2022-09-27 08:30:00|36248.17|36248.17|36242.74|36242.74|36248.17|36248.17|36213.39|36213.39|0
1664267700000|2022-09-27 08:35:00|36240.93|36240.93|36218.34|36218.34|36259.23|36259.23|36205.48|36205.48|0
1664268000000|2022-09-27 08:40:00|36223.78|36223.78|36151.73|36151.73|36228.06|36228.06|36138.86|36138.86|0
1664268300000|2022-09-27 08:45:00|36153.54|36153.54|36211.58|36211.58|36224.44|36224.44|36153.54|36153.54|0
1664268600000|2022-09-27 08:50:00|36215.87|36215.87|36201.86|36201.86|36244.07|36244.07|36201.86|36201.86|0
1664268900000|2022-09-27 08:55:00|36197.57|36197.57|36179.27|36179.27|36205.48|36205.48|36171.84|36171.84|0
1664269200000|2022-09-27 09:00:00|36174.98|36174.98|36192.8|36192.8|36213.58|36213.58|36158.49|36158.49|0
1664269500000|2022-09-27 09:05:00|36201.38|36201.38|36157.35|36157.35|36203.19|36203.19|36138.38|36138.38|0
1664269800000|2022-09-27 09:10:00|36153.06|36153.06|36143.82|36143.82|36167.07|36167.07|36137.72|36137.72|0
1664270100000|2022-09-27 09:15:00|36145.63|36145.63|36134.57|36134.57|36156.02|36156.02|36126|36126|0
1664270400000|2022-09-27 09:20:00|36136.38|36136.38|36116.75|36116.75|36150.39|36150.39|36112.46|36112.46|0
1664270700000|2022-09-27 09:25:00|36112.46|36112.46|36056.24|36056.24|36136.86|36136.86|36056.24|36056.24|0
1664271000000|2022-09-27 09:30:00|36052.62|36052.62|36051.95|36051.95|36052.62|36052.62|36008.59|36008.59|0
1664271300000|2022-09-27 09:35:00|36073.39|36073.39|36068.44|36068.44|36089.88|36089.88|36041.56|36041.56|0
1664271600000|2022-09-27 09:40:00|36080.16|36080.16|36077.68|36077.68|36081.97|36081.97|36056.9|36056.9|0
1664271900000|2022-09-27 09:45:00|36079.49|36079.49|36046.99|36046.99|36089.88|36089.88|36046.99|36046.99|0
1664272200000|2022-09-27 09:50:00|36042.71|36042.71|36007.92|36007.92|36051.28|36051.28|36003.63|36003.63|0
1664272500000|2022-09-27 09:55:00|36009.73|36009.73|36010.4|36010.4|36045.85|36045.85|36006.11|36006.11|0
1664272800000|2022-09-27 10:00:00|36023.26|36023.26|36038.42|36038.42|36042.71|36042.71|35995.05|35995.05|0
1664273100000|2022-09-27 10:05:00|36040.23|36040.23|36066.44|36066.44|36081.11|36081.11|36035.94|36035.94|0
1664273400000|2022-09-27 10:10:00|36062.15|36062.15|36079.3|36079.3|36091.5|36091.5|36056.71|36056.71|0
1664273700000|2022-09-27 10:15:00|36103.7|36103.7|36070.06|36070.06|36103.7|36103.7|36041.37|36041.37|0
1664274000000|2022-09-27 10:20:00|36071.87|36071.87|36115.9|36115.9|36115.9|36115.9|36071.87|36071.87|0
1664274300000|2022-09-27 10:25:00|36119.52|36119.52|36181.85|36181.85|36184.32|36184.32|36119.52|36119.52|0
1664274600000|2022-09-27 10:30:00|36177.56|36177.56|36167.17|36167.17|36181.18|36181.18|36156.78|36156.78|0
1664274900000|2022-09-27 10:35:00|36168.98|36168.98|36181.18|36181.18|36194.71|36194.71|36166.5|36166.5|0
1664275200000|2022-09-27 10:40:00|36172.6|36172.6|36181.18|36181.18|36202.62|36202.62|36172.6|36172.6|0
1664275500000|2022-09-27 10:45:00|36182.99|36182.99|36220.92|36220.92|36220.92|36220.92|36182.99|36182.99|0
1664275800000|2022-09-27 10:50:00|36224.54|36224.54|36256.37|36256.37|36256.37|36256.37|36222.73|36222.73|0
1664276100000|2022-09-27 10:55:00|36264.95|36264.95|36222.06|36222.06|36264.95|36264.95|36204.91|36204.91|0
1664276400000|2022-09-27 11:00:00|36217.78|36217.78|36182.51|36182.51|36223.4|36223.4|36173.94|36173.94|0
1664276700000|2022-09-27 11:05:00|36169.65|36169.65|36213.49|36213.49|36242.84|36242.84|36152.49|36152.49|0
1664277000000|2022-09-27 11:10:00|36209.2|36209.2|36242.84|36242.84|36261.81|36261.81|36197|36197|0
1664277300000|2022-09-27 11:15:00|36247.13|36247.13|36193.38|36193.38|36255.71|36255.71|36173.27|36173.27|0
1664277600000|2022-09-27 11:20:00|36210.53|36210.53|36248.94|36248.94|36249.61|36249.61|36190.9|36190.9|0
1664277900000|2022-09-27 11:25:00|36253.23|36253.23|36334.04|36334.04|36351.2|36351.2|36233.12|36233.12|0
1664278200000|2022-09-27 11:30:00|36338.33|36338.33|36342.62|36342.62|36359.77|36359.77|36316.89|36316.89|0
1664278500000|2022-09-27 11:35:00|36351.2|36351.2|36412.86|36412.86|36412.86|36412.86|36338.33|36338.33|0
1664278800000|2022-09-27 11:40:00|36417.14|36417.14|36418.29|36418.29|36426.87|36426.87|36391.41|36391.41|0
1664279100000|2022-09-27 11:45:00|36422.58|36422.58|36407.9|36407.9|36426.87|36426.87|36388.94|36388.94|0
1664279400000|2022-09-27 11:50:00|36404.28|36404.28|36297.26|36297.26|36404.28|36404.28|36296.59|36296.59|0
1664279700000|2022-09-27 11:55:00|36288.68|36288.68|36264.76|36264.76|36300.88|36300.88|36262.95|36262.95|0
1664280000000|2022-09-27 12:00:00|36251.89|36251.89|36315.56|36315.56|36322.32|36322.32|36243.32|36243.32|0
1664280300000|2022-09-27 12:05:00|36311.27|36311.27|36256.85|36256.85|36311.27|36311.27|36252.56|36252.56|0
1664280600000|2022-09-27 12:10:00|36252.56|36252.56|36302.69|36302.69|36302.69|36302.69|36250.75|36250.75|0
1664280900000|2022-09-27 12:15:00|36290.49|36290.49|36323.47|36323.47|36323.47|36323.47|36286.2|36286.2|0
1664281200000|2022-09-27 12:20:00|36327.09|36327.09|36372.93|36372.93|36372.93|36372.93|36327.09|36327.09|0
1664281500000|2022-09-27 12:25:00|36366.83|36366.83|36360.06|36360.06|36394.37|36394.37|36360.06|36360.06|0
1664281800000|2022-09-27 12:30:00|36351.48|36351.48|36344.72|36344.72|36357.58|36357.58|36298.88|36298.88|0
1664282100000|2022-09-27 12:35:00|36336.14|36336.14|36346.53|36346.53|36361.21|36361.21|36336.14|36336.14|0
1664282400000|2022-09-27 12:40:00|36320.8|36320.8|36315.37|36315.37|36324.61|36324.61|36300.69|36300.69|0
1664282700000|2022-09-27 12:45:00|36319.65|36319.65|36345.39|36345.39|36347.2|36347.2|36307.46|36307.46|0
1664283000000|2022-09-27 12:50:00|36332.52|36332.52|36303.83|36303.83|36343.57|36343.57|36290.97|36290.97|0
1664283300000|2022-09-27 12:55:00|36290.97|36290.97|36297.73|36297.73|36312.41|36312.41|36290.97|36290.97|0
1664283600000|2022-09-27 13:00:00|36295.92|36295.92|36221.88|36221.88|36295.92|36295.92|36213.3|36213.3|0
1664283900000|2022-09-27 13:05:00|36217.59|36217.59|36215.11|36215.11|36225.5|36225.5|36196.15|36196.15|0
1664284200000|2022-09-27 13:10:00|36223.69|36223.69|36263.43|36263.43|36281.73|36281.73|36207.2|36207.2|0
1664284500000|2022-09-27 13:15:00|36259.14|36259.14|36260.95|36260.95|36284.2|36284.2|36250.56|36250.56|0
1664284800000|2022-09-27 13:20:00|36256.66|36256.66|36201.1|36201.1|36273.81|36273.81|36193.19|36193.19|0
1664285100000|2022-09-27 13:25:00|36196.81|36196.81|36209.68|36209.68|36228.64|36228.64|36193.19|36193.19|0
1664285400000|2022-09-27 13:30:00|36218.25|36218.25|36225.02|36225.02|36253.71|36253.71|36168.13|36168.13|0
1664285700000|2022-09-27 13:35:00|36226.83|36226.83|36237.89|36237.89|36288.01|36288.01|36223.21|36223.21|0
1664286000000|2022-09-27 13:40:00|36242.17|36242.17|36283.06|36283.06|36304.5|36304.5|36237.89|36237.89|0
1664286300000|2022-09-27 13:45:00|36278.77|36278.77|36273.81|36273.81|36298.21|36298.21|36251.23|36251.23|0
1664286600000|2022-09-27 13:50:00|36290.97|36290.97|36255.52|36255.52|36290.97|36290.97|36226.16|36226.16|0
1664286900000|2022-09-27 13:55:00|36250.08|36250.08|36180.99|36180.99|36251.89|36251.89|36180.99|36180.99|0
1664287200000|2022-09-27 14:00:00|36176.7|36176.7|36140.11|36140.11|36180.99|36180.99|36131.53|36131.53|0
1664287500000|2022-09-27 14:05:00|36144.39|36144.39|36093.12|36093.12|36178.04|36178.04|36093.12|36093.12|0
1664287800000|2022-09-27 14:10:00|36091.31|36091.31|36094.27|36094.27|36121.81|36121.81|36061.29|36061.29|0
1664288100000|2022-09-27 14:15:00|36092.46|36092.46|36062.44|36062.44|36097.22|36097.22|36049.57|36049.57|0
1664288400000|2022-09-27 14:20:00|36058.15|36058.15|36045.09|36045.09|36070.82|36070.82|36020.22|36020.22|0
1664288700000|2022-09-27 14:25:00|36041.47|36041.47|36022.7|36022.7|36071.49|36071.49|36022.7|36022.7|0
1664289000000|2022-09-27 14:30:00|36018.41|36018.41|36044.62|36044.62|36063.58|36063.58|36018.41|36018.41|0
1664289300000|2022-09-27 14:35:00|36057.48|36057.48|36061.77|36061.77|36080.07|36080.07|36042.81|36042.81|0
1664289600000|2022-09-27 14:40:00|36057.48|36057.48|36076.45|36076.45|36085.02|36085.02|36053.86|36053.86|0
1664289900000|2022-09-27 14:45:00|36072.16|36072.16|36140.58|36140.58|36140.58|36140.58|36063.58|36063.58|0
1664290200000|2022-09-27 14:50:00|36136.3|36136.3|36127.72|36127.72|36144.21|36144.21|36090.46|36090.46|0
1664290500000|2022-09-27 14:55:00|36123.43|36123.43|36123.43|36123.43|36132.01|36132.01|36104.47|36104.47|0
1664290800000|2022-09-27 15:00:00|36127.72|36127.72|36099.51|36099.51|36127.72|36127.72|36077.59|36077.59|0
1664291100000|2022-09-27 15:05:00|36095.22|36095.22|36092.74|36092.74|36134.96|36134.96|36092.74|36092.74|0
1664291400000|2022-09-27 15:10:00|36084.17|36084.17|36088.46|36088.46|36092.74|36092.74|36073.78|36073.78|0
1664291700000|2022-09-27 15:15:00|36079.88|36079.88|35997.92|35997.92|36081.69|36081.69|35993.63|35993.63|0
1664292000000|2022-09-27 15:20:00|35993.63|35993.63|35954.56|35954.56|36023.65|36023.65|35954.56|35954.56|0
1664292300000|2022-09-27 15:25:00|35952.75|35952.75|35863.36|35863.36|35952.75|35952.75|35854.97|35854.97|0
1664349300000|2022-09-28 07:15:00|35760.33|35760.33|35644.26|35644.26|35806.84|35806.84|35639.97|35639.97|0
1664349600000|2022-09-28 07:20:00|35640.64|35640.64|35504.45|35504.45|35640.64|35640.64|35491.58|35491.58|0
1664349900000|2022-09-28 07:25:00|35513.03|35513.03|35490.63|35490.63|35532.66|35532.66|35473.47|35473.47|0
1664350200000|2022-09-28 07:30:00|35477.76|35477.76|35697.43|35697.43|35718.2|35718.2|35442.31|35442.31|0
1664350500000|2022-09-28 07:35:00|35706.01|35706.01|35741.65|35741.65|35785.01|35785.01|35679.8|35679.8|0
1664350800000|2022-09-28 07:40:00|35750.22|35750.22|35907|35907|35907|35907|35750.22|35750.22|0
1664351100000|2022-09-28 07:45:00|35919.86|35919.86|35958.27|35958.27|36029.84|36029.84|35890.51|35890.51|0
1664351400000|2022-09-28 07:50:00|35966.85|35966.85|36030.32|36030.32|36038.23|36038.23|35966.66|35966.66|0
1664351700000|2022-09-28 07:55:00|36026.7|36026.7|36024.88|36024.88|36051.76|36051.76|35997.34|35997.34|0
1664352000000|2022-09-28 08:00:00|36029.17|36029.17|35968.66|35968.66|36042.04|36042.04|35968.66|35968.66|0
1664352300000|2022-09-28 08:05:00|35951.5|35951.5|35926.44|35926.44|35970.47|35970.47|35923.96|35923.96|0
1664352600000|2022-09-28 08:10:00|35930.73|35930.73|35889.65|35889.65|35967.99|35967.99|35889.65|35889.65|0
1664352900000|2022-09-28 08:15:00|35891.47|35891.47|35852.39|35852.39|35947.03|35947.03|35839.53|35839.53|0
1664353200000|2022-09-28 08:20:00|35873.83|35873.83|35916.05|35916.05|35942.93|35942.93|35873.83|35873.83|0
1664353500000|2022-09-28 08:25:00|35919.67|35919.67|35895.94|35895.94|35936.16|35936.16|35878.12|35878.12|0
1664353800000|2022-09-28 08:30:00|35900.23|35900.23|35883.08|35883.08|35936.35|35936.35|35864.78|35864.78|0
1664354100000|2022-09-28 08:35:00|35878.79|35878.79|35897.75|35897.75|35916.72|35916.72|35878.79|35878.79|0
1664354400000|2022-09-28 08:40:00|35902.04|35902.04|35908.81|35908.81|35944.93|35944.93|35891.65|35891.65|0
1664354700000|2022-09-28 08:45:00|35925.96|35925.96|35964.37|35964.37|35964.37|35964.37|35925.96|35925.96|0
1664355000000|2022-09-28 08:50:00|35985.81|35985.81|36020.12|36020.12|36042.71|36042.71|35955.31|35955.31|0
1664355300000|2022-09-28 08:55:00|36032.98|36032.98|36013.35|36013.35|36042.71|36042.71|35996.87|35996.87|0
1664355600000|2022-09-28 09:00:00|36017.64|36017.64|36038.42|36038.42|36046.99|36046.99|36011.54|36011.54|0
1664355900000|2022-09-28 09:05:00|36029.84|36029.84|35926.15|35926.15|36029.84|36029.84|35909|35909|0
1664356200000|2022-09-28 09:10:00|35927.96|35927.96|35874.69|35874.69|35929.77|35929.77|35861.35|35861.35|0
1664356500000|2022-09-28 09:15:00|35868.59|35868.59|35794.54|35794.54|35872.21|35872.21|35794.54|35794.54|0
1664356800000|2022-09-28 09:20:00|35789.11|35789.11|35774.91|35774.91|35790.92|35790.92|35745.08|35745.08|0
1664357100000|2022-09-28 09:25:00|35773.1|35773.1|35762.04|35762.04|35810.36|35810.36|35757.76|35757.76|0
1664357400000|2022-09-28 09:30:00|35766.33|35766.33|35721.16|35721.16|35787.11|35787.11|35721.16|35721.16|0
1664357700000|2022-09-28 09:35:00|35712.58|35712.58|35635.77|35635.77|35716.87|35716.87|35635.77|35635.77|0
1664358000000|2022-09-28 09:40:00|35640.06|35640.06|35661.98|35661.98|35675.51|35675.51|35638.25|35638.25|0
1664358300000|2022-09-28 09:45:00|35658.36|35658.36|35666.93|35666.93|35694.29|35694.29|35645.49|35645.49|0
1664358600000|2022-09-28 09:50:00|35658.36|35658.36|35647.3|35647.3|35660.17|35660.17|35622.9|35622.9|0
1664358900000|2022-09-28 09:55:00|35643.01|35643.01|35594.22|35594.22|35644.82|35644.82|35594.22|35594.22|0
1664359200000|2022-09-28 10:00:00|35598.51|35598.51|35633.96|35633.96|35784.34|35784.34|35588.78|35588.78|0
1664359500000|2022-09-28 10:05:00|35646.82|35646.82|35665.79|35665.79|35675.03|35675.03|35602.32|35602.32|0
1664359800000|2022-09-28 10:10:00|35674.36|35674.36|35918.91|35918.91|35931.77|35931.77|35674.36|35674.36|0
1664360100000|2022-09-28 10:15:00|35908.52|35908.52|36021.64|36021.64|36021.64|36021.64|35898.8|35898.8|0
1664360400000|2022-09-28 10:20:00|36030.22|36030.22|36198.9|36198.9|36198.9|36198.9|36025.93|36025.93|0
1664360700000|2022-09-28 10:25:00|36197.09|36197.09|36014.87|36014.87|36197.09|36197.09|36012.4|36012.4|0
1664361000000|2022-09-28 10:30:00|36020.31|36020.31|36200.52|36200.52|36200.52|36200.52|36020.31|36020.31|0
1664361300000|2022-09-28 10:35:00|36204.81|36204.81|36159.45|36159.45|36224.92|36224.92|36141.63|36141.63|0
1664361600000|2022-09-28 10:40:00|36163.74|36163.74|36127.81|36127.81|36180.22|36180.22|36106.37|36106.37|0
1664361900000|2022-09-28 10:45:00|36123.52|36123.52|36099.6|36099.6|36125.33|36125.33|36077.01|36077.01|0
1664362200000|2022-09-28 10:50:00|36095.31|36095.31|36172.31|36172.31|36176.6|36176.6|36086.73|36086.73|0
1664362500000|2022-09-28 10:55:00|36174.13|36174.13|36020.79|36020.79|36185.85|36185.85|36020.79|36020.79|0
1664362800000|2022-09-28 11:00:00|36046.52|36046.52|36099.12|36099.12|36134.57|36134.57|36033.65|36033.65|0
1664363100000|2022-09-28 11:05:00|36097.31|36097.31|36036.79|36036.79|36103.41|36103.41|36036.79|36036.79|0
1664363400000|2022-09-28 11:10:00|36033.17|36033.17|35937.2|35937.2|36033.17|36033.17|35912.14|35912.14|0
1664363700000|2022-09-28 11:15:00|35933.58|35933.58|36034.32|36034.32|36044.71|36044.71|35926.82|35926.82|0
1664364000000|2022-09-28 11:20:00|36032.51|36032.51|36079.01|36079.01|36079.01|36079.01|36002.49|36002.49|0
1664364300000|2022-09-28 11:25:00|36074.72|36074.72|36033.84|36033.84|36079.68|36079.68|36033.84|36033.84|0
1664364600000|2022-09-28 11:30:00|36032.03|36032.03|35959.79|35959.79|36041.75|36041.75|35946.93|35946.93|0
1664364900000|2022-09-28 11:35:00|35946.93|35946.93|35886.41|35886.41|35951.21|35951.21|35886.41|35886.41|0
1664365200000|2022-09-28 11:40:00|35899.28|35899.28|35926.82|35926.82|35927.48|35927.48|35884.6|35884.6|0
1664365500000|2022-09-28 11:45:00|35925.01|35925.01|35871.26|35871.26|35945.78|35945.78|35846.19|35846.19|0
1664365800000|2022-09-28 11:50:00|35866.97|35866.97|35911|35911|35911|35911|35866.97|35866.97|0
1664366100000|2022-09-28 11:55:00|35915.28|35915.28|35821.79|35821.79|35925.67|35925.67|35783.2|35783.2|0
1664366400000|2022-09-28 12:00:00|35823.61|35823.61|35815.03|35815.03|35878.02|35878.02|35791.11|35791.11|0
1664366700000|2022-09-28 12:05:00|35818.65|35818.65|35840.09|35840.09|35860.87|35860.87|35810.74|35810.74|0
1664367000000|2022-09-28 12:10:00|35838.28|35838.28|35779.58|35779.58|35838.28|35838.28|35779.58|35779.58|0
1664367300000|2022-09-28 12:15:00|35771|35771|35787.49|35787.49|35810.74|35810.74|35756.32|35756.32|0
1664367600000|2022-09-28 12:20:00|35789.3|35789.3|35777.1|35777.1|35810.74|35810.74|35737.36|35737.36|0
1664367900000|2022-09-28 12:25:00|35775.29|35775.29|35714.77|35714.77|35813.22|35813.22|35714.77|35714.77|0
1664368200000|2022-09-28 12:30:00|35723.35|35723.35|35772.81|35772.81|35800.35|35800.35|35708.01|35708.01|0
1664368500000|2022-09-28 12:35:00|35766.71|35766.71|35711.63|35711.63|35771|35771|35707.34|35707.34|0
1664368800000|2022-09-28 12:40:00|35715.92|35715.92|35815.51|35815.51|35815.51|35815.51|35686.56|35686.56|0
1664369100000|2022-09-28 12:45:00|35806.93|35806.93|35887.08|35887.08|35891.37|35891.37|35806.93|35806.93|0
1664369400000|2022-09-28 12:50:00|35895.65|35895.65|35897.46|35897.46|35899.28|35899.28|35855.25|35855.25|0
1664369700000|2022-09-28 12:55:00|35895.65|35895.65|35890.7|35890.7|35939.02|35939.02|35868.11|35868.11|0
1664370000000|2022-09-28 13:00:00|35882.12|35882.12|35932.92|35932.92|35957.98|35957.98|35882.12|35882.12|0
1664370300000|2022-09-28 13:05:00|35931.11|35931.11|35881.64|35881.64|35935.39|35935.39|35854.1|35854.1|0
1664370600000|2022-09-28 13:10:00|35873.07|35873.07|35882.31|35882.31|35882.31|35882.31|35779.58|35779.58|0
1664370900000|2022-09-28 13:15:00|35873.73|35873.73|35950.07|35950.07|35957.98|35957.98|35869.45|35869.45|0
1664371200000|2022-09-28 13:20:00|35951.88|35951.88|35920.05|35920.05|35951.88|35951.88|35896.8|35896.8|0
1664371500000|2022-09-28 13:25:00|35918.24|35918.24|35882.12|35882.12|35957.98|35957.98|35882.12|35882.12|0
1664371800000|2022-09-28 13:30:00|35890.7|35890.7|35795.87|35795.87|35899.94|35899.94|35737.84|35737.84|0
1664372100000|2022-09-28 13:35:00|35800.16|35800.16|35779.58|35779.58|35833.8|35833.8|35750.22|35750.22|0
1664372400000|2022-09-28 13:40:00|35775.29|35775.29|35949.59|35949.59|35949.59|35949.59|35750.22|35750.22|0
1664372700000|2022-09-28 13:45:00|35945.3|35945.3|35892.7|35892.7|35977.13|35977.13|35886.6|35886.6|0
1664373000000|2022-09-28 13:50:00|35888.41|35888.41|35982.57|35982.57|35995.43|35995.43|35888.41|35888.41|0
1664373300000|2022-09-28 13:55:00|35986.19|35986.19|35986.19|35986.19|36013.73|36013.73|35948.26|35948.26|0
1664373600000|2022-09-28 14:00:00|35981.9|35981.9|36032.03|36032.03|36032.03|36032.03|35937.2|35937.2|0
1664373900000|2022-09-28 14:05:00|36036.32|36036.32|36005.82|36005.82|36050.99|36050.99|35962.94|35962.94|0
1664374200000|2022-09-28 14:10:00|35997.24|35997.24|35910.33|35910.33|36007.63|36007.63|35904.23|35904.23|0
1664374500000|2022-09-28 14:15:00|35901.75|35901.75|35944.64|35944.64|35944.64|35944.64|35879.17|35879.17|0
1664374800000|2022-09-28 14:20:00|35927.48|35927.48|35964.75|35964.75|35969.7|35969.7|35914.62|35914.62|0
1664375100000|2022-09-28 14:25:00|35962.94|35962.94|35953.21|35953.21|35967.22|35967.22|35899.94|35899.94|0
1664375400000|2022-09-28 14:30:00|35948.93|35948.93|35983.71|35983.71|36002.68|36002.68|35944.64|35944.64|0
1664375700000|2022-09-28 14:35:00|35992.29|35992.29|36011.25|36011.25|36038.79|36038.79|35977.61|35977.61|0
1664376000000|2022-09-28 14:40:00|36009.44|36009.44|36050.33|36050.33|36067.48|36067.48|35981.9|35981.9|0
1664376300000|2022-09-28 14:45:00|36041.75|36041.75|36055.76|36055.76|36060.05|36060.05|36007.44|36007.44|0
1664376600000|2022-09-28 14:50:00|36064.34|36064.34|36014.21|36014.21|36068.62|36068.62|36014.21|36014.21|0
1664376900000|2022-09-28 14:55:00|36022.79|36022.79|36026.41|36026.41|36060.71|36060.71|36011.73|36011.73|0
1664377200000|2022-09-28 15:00:00|36030.7|36030.7|35968.18|35968.18|36030.7|36030.7|35968.18|35968.18|0
1664377500000|2022-09-28 15:05:00|35972.47|35972.47|35956.65|35956.65|35996.39|35996.39|35956.65|35956.65|0
1664377800000|2022-09-28 15:10:00|35952.36|35952.36|35901.56|35901.56|35954.84|35954.84|35897.28|35897.28|0
1664378100000|2022-09-28 15:15:00|35903.37|35903.37|35923.48|35923.48|35959.6|35959.6|35903.37|35903.37|0
1664378400000|2022-09-28 15:20:00|35927.77|35927.77|35943.78|35943.78|35958.46|35958.46|35916.91|35916.91|0
1664378700000|2022-09-28 15:25:00|35939.49|35939.49|35926.15|35926.15|35948.07|35948.07|35907.19|35907.19|0
1664435700000|2022-09-29 07:15:00|35115.06|35115.06|35048.44|35048.44|35115.06|35115.06|35004.89|35004.89|0
1664436000000|2022-09-29 07:20:00|35046.63|35046.63|35029|35029|35046.63|35046.63|34956.76|34956.76|0
1664436300000|2022-09-29 07:25:00|35011.84|35011.84|34928.74|34928.74|35037.57|35037.57|34885.38|34885.38|0
1664436600000|2022-09-29 07:30:00|34916.54|34916.54|34856.21|34856.21|34932.55|34932.55|34856.21|34856.21|0
1664436900000|2022-09-29 07:35:00|34843.35|34843.35|34823.91|34823.91|34874.04|34874.04|34793.22|34793.22|0
1664437200000|2022-09-29 07:40:00|34815.33|34815.33|34802.28|34802.28|34836.58|34836.58|34769.97|34769.97|0
1664437500000|2022-09-29 07:45:00|34793.7|34793.7|34753.29|34753.29|34797.99|34797.99|34712.89|34712.89|0
1664437800000|2022-09-29 07:50:00|34755.1|34755.1|34695.73|34695.73|34755.1|34755.1|34687.82|34687.82|0
1664438100000|2022-09-29 07:55:00|34700.02|34700.02|34767.3|34767.3|34793.03|34793.03|34700.02|34700.02|0
1664438400000|2022-09-29 08:00:00|34763.01|34763.01|34841.16|34841.16|34854.69|34854.69|34727.56|34727.56|0
1664438700000|2022-09-29 08:05:00|34839.35|34839.35|34849.26|34849.26|34910.92|34910.92|34839.35|34839.35|0
1664439000000|2022-09-29 08:10:00|34844.97|34844.97|34830.3|34830.3|34844.97|34844.97|34782.64|34782.64|0
1664439300000|2022-09-29 08:15:00|34838.87|34838.87|34904.34|34904.34|34912.92|34912.92|34824.86|34824.86|0
1664439600000|2022-09-29 08:20:00|34906.15|34906.15|34927.6|34927.6|34934.36|34934.36|34906.15|34906.15|0
1664439900000|2022-09-29 08:25:00|34931.88|34931.88|34890.33|34890.33|34931.88|34931.88|34888.52|34888.52|0
1664440200000|2022-09-29 08:30:00|34898.91|34898.91|34920.83|34920.83|34920.83|34920.83|34856.03|34856.03|0
1664440500000|2022-09-29 08:35:00|34925.12|34925.12|34910.44|34910.44|34943.42|34943.42|34876.8|34876.8|0
1664440800000|2022-09-29 08:40:00|34919.02|34919.02|35046.15|35046.15|35046.15|35046.15|34906.15|34906.15|0
1664441100000|2022-09-29 08:45:00|35041.86|35041.86|35028.33|35028.33|35059.02|35059.02|35024.04|35024.04|0
1664441400000|2022-09-29 08:50:00|35033.76|35033.76|35080.27|35080.27|35093.14|35093.14|35031.95|35031.95|0
1664441700000|2022-09-29 08:55:00|35084.56|35084.56|35106.48|35106.48|35106.48|35106.48|35070.36|35070.36|0
1664442000000|2022-09-29 09:00:00|35102.19|35102.19|35166.33|35166.33|35170.62|35170.62|35093.61|35093.61|0
1664442300000|2022-09-29 09:05:00|35155.94|35155.94|35220.08|35220.08|35249.43|35249.43|35151.65|35151.65|0
1664442600000|2022-09-29 09:10:00|35211.5|35211.5|35259.15|35259.15|35278.78|35278.78|35201.11|35201.11|0
1664442900000|2022-09-29 09:15:00|35267.73|35267.73|35305.66|35305.66|35306.32|35306.32|35234.09|35234.09|0
1664443200000|2022-09-29 09:20:00|35297.08|35297.08|35318.52|35318.52|35327.1|35327.1|35278.12|35278.12|0
1664443500000|2022-09-29 09:25:00|35314.9|35314.9|35321.48|35321.48|35335.68|35335.68|35301.37|35301.37|0
1664443800000|2022-09-29 09:30:00|35325.1|35325.1|35369.13|35369.13|35369.13|35369.13|35312.9|35312.9|0
1664444100000|2022-09-29 09:35:00|35354.45|35354.45|35300.04|35300.04|35354.45|35354.45|35295.75|35295.75|0
1664444400000|2022-09-29 09:40:00|35304.32|35304.32|35278.59|35278.59|35321.48|35321.48|35270.02|35270.02|0
1664444700000|2022-09-29 09:45:00|35291.46|35291.46|35307.95|35307.95|35308.61|35308.61|35276.12|35276.12|0
1664445000000|2022-09-29 09:50:00|35303.66|35303.66|35322.62|35322.62|35331.2|35331.2|35293.27|35293.27|0
1664445300000|2022-09-29 09:55:00|35314.05|35314.05|35339.11|35339.11|35379.52|35379.52|35314.05|35314.05|0
1664445600000|2022-09-29 10:00:00|35333.68|35333.68|35218.27|35218.27|35337.97|35337.97|35218.27|35218.27|0
1664445900000|2022-09-29 10:05:00|35213.98|35213.98|35217.6|35217.6|35231.8|35231.8|35194.35|35194.35|0
1664446200000|2022-09-29 10:10:00|35209.02|35209.02|35218.27|35218.27|35255.53|35255.53|35209.02|35209.02|0
1664446500000|2022-09-29 10:15:00|35222.56|35222.56|35244.48|35244.48|35260.96|35260.96|35213.98|35213.98|0
1664446800000|2022-09-29 10:20:00|35253.05|35253.05|35226.18|35226.18|35253.05|35253.05|35226.18|35226.18|0
1664447100000|2022-09-29 10:25:00|35222.56|35222.56|35210.36|35210.36|35228.65|35228.65|35191.39|35191.39|0
1664447400000|2022-09-29 10:30:00|35231.8|35231.8|35278.78|35278.78|35278.78|35278.78|35231.8|35231.8|0
1664447700000|2022-09-29 10:35:00|35270.21|35270.21|35261.63|35261.63|35278.78|35278.78|35257.34|35257.34|0
1664448000000|2022-09-29 10:40:00|35258.01|35258.01|35256.2|35256.2|35266.58|35266.58|35243.33|35243.33|0
1664448300000|2022-09-29 10:45:00|35258.01|35258.01|35250.57|35250.57|35281.26|35281.26|35250.57|35250.57|0
1664448600000|2022-09-29 10:50:00|35254.86|35254.86|35313.57|35313.57|35317.86|35317.86|35253.05|35253.05|0
1664448900000|2022-09-29 10:55:00|35307.47|35307.47|35369.13|35369.13|35392.38|35392.38|35307.47|35307.47|0
1664449200000|2022-09-29 11:00:00|35364.84|35364.84|35356.26|35356.26|35383.81|35383.81|35351.98|35351.98|0
1664449500000|2022-09-29 11:05:00|35360.55|35360.55|35356.74|35356.74|35380.66|35380.66|35356.26|35356.26|0
1664449800000|2022-09-29 11:10:00|35365.32|35365.32|35411.16|35411.16|35411.16|35411.16|35350.64|35350.64|0
1664450100000|2022-09-29 11:15:00|35402.58|35402.58|35401.44|35401.44|35420.4|35420.4|35398.29|35398.29|0
1664450400000|2022-09-29 11:20:00|35397.15|35397.15|35387.43|35387.43|35414.3|35414.3|35378.85|35378.85|0
1664450700000|2022-09-29 11:25:00|35378.85|35378.85|35378.18|35378.18|35391.05|35391.05|35372.75|35372.75|0
1664451000000|2022-09-29 11:30:00|35373.9|35373.9|35367.8|35367.8|35392.19|35392.19|35367.8|35367.8|0
1664451300000|2022-09-29 11:35:00|35376.37|35376.37|35336.63|35336.63|35382.47|35382.47|35336.63|35336.63|0
1664451600000|2022-09-29 11:40:00|35323.77|35323.77|35324.43|35324.43|35336.63|35336.63|35317.67|35317.67|0
1664451900000|2022-09-29 11:45:00|35320.15|35320.15|35278.59|35278.59|35330.53|35330.53|35265.73|35265.73|0
1664452200000|2022-09-29 11:50:00|35268.21|35268.21|35266.87|35266.87|35302.32|35302.32|35248.57|35248.57|0
1664452500000|2022-09-29 11:55:00|35258.3|35258.3|35264.4|35264.4|35274.78|35274.78|35227.13|35227.13|0
1664452800000|2022-09-29 12:00:00|35268.68|35268.68|35298.7|35298.7|35307.28|35307.28|35252.2|35252.2|0
1664453100000|2022-09-29 12:05:00|35285.84|35285.84|35293.75|35293.75|35293.75|35293.75|35260.11|35260.11|0
1664453400000|2022-09-29 12:10:00|35289.46|35289.46|35293.75|35293.75|35293.75|35293.75|35237.52|35237.52|0
1664453700000|2022-09-29 12:15:00|35319.48|35319.48|35294.89|35294.89|35323.77|35323.77|35274.78|35274.78|0
1664454000000|2022-09-29 12:20:00|35290.6|35290.6|35330.34|35330.34|35334.63|35334.63|35284.5|35284.5|0
1664454300000|2022-09-29 12:25:00|35326.06|35326.06|35333.49|35333.49|35333.49|35333.49|35316.33|35316.33|0
1664454600000|2022-09-29 12:30:00|35324.91|35324.91|35276.59|35276.59|35359.22|35359.22|35268.02|35268.02|0
1664454900000|2022-09-29 12:35:00|35280.88|35280.88|35277.74|35277.74|35293.75|35293.75|35245.43|35245.43|0
1664455200000|2022-09-29 12:40:00|35286.32|35286.32|35300.99|35300.99|35315.67|35315.67|35286.32|35286.32|0
1664455500000|2022-09-29 12:45:00|35296.7|35296.7|35330.34|35330.34|35334.63|35334.63|35282.03|35282.03|0
1664455800000|2022-09-29 12:50:00|35321.77|35321.77|35309.57|35309.57|35326.06|35326.06|35296.7|35296.7|0
1664456100000|2022-09-29 12:55:00|35307.76|35307.76|35300.33|35300.33|35307.76|35307.76|35265.06|35265.06|0
1664456400000|2022-09-29 13:00:00|35298.51|35298.51|35235.81|35235.81|35308.24|35308.24|35222.94|35222.94|0
1664456700000|2022-09-29 13:05:00|35234|35234|35212.75|35212.75|35234|35234|35201.02|35201.02|0
1664457000000|2022-09-29 13:10:00|35210.93|35210.93|35163.95|35163.95|35242.76|35242.76|35163.95|35163.95|0
1664457300000|2022-09-29 13:15:00|35155.37|35155.37|35149.27|35149.27|35159.66|35159.66|35138.22|35138.22|0
1664457600000|2022-09-29 13:20:00|35153.56|35153.56|35160.99|35160.99|35177.48|35177.48|35129.16|35129.16|0
1664457900000|2022-09-29 13:25:00|35162.81|35162.81|35089.42|35089.42|35169.57|35169.57|35085.14|35085.14|0
1664458200000|2022-09-29 13:30:00|35091.9|35091.9|34947.62|34947.62|35091.9|35091.9|34912.64|34912.64|0
1664458500000|2022-09-29 13:35:00|34939.04|34939.04|34864.99|34864.99|34943.33|34943.33|34858.41|34858.41|0
1664458800000|2022-09-29 13:40:00|34863.18|34863.18|34805.81|34805.81|34864.99|34864.99|34755.49|34755.49|0
1664459100000|2022-09-29 13:45:00|34797.23|34797.23|34704.22|34704.22|34825.25|34825.25|34704.22|34704.22|0
1664459400000|2022-09-29 13:50:00|34717.08|34717.08|34654.09|34654.09|34742.15|34742.15|34649.8|34649.8|0
1664459700000|2022-09-29 13:55:00|34649.8|34649.8|34654.09|34654.09|34672.39|34672.39|34641.23|34641.23|0
1664460000000|2022-09-29 14:00:00|34658.38|34658.38|34608.92|34608.92|34658.38|34658.38|34587.48|34587.48|0
1664460300000|2022-09-29 14:05:00|34613.21|34613.21|34587.48|34587.48|34664|34664|34587.48|34587.48|0
1664460600000|2022-09-29 14:10:00|34591.76|34591.76|34578.9|34578.9|34610.73|34610.73|34564.89|34564.89|0
1664460900000|2022-09-29 14:15:00|34596.05|34596.05|34627.22|34627.22|34640.08|34640.08|34581.38|34581.38|0
1664461200000|2022-09-29 14:20:00|34635.79|34635.79|34596.05|34596.05|34660.19|34660.19|34591.76|34591.76|0
1664461500000|2022-09-29 14:25:00|34594.24|34594.24|34622.93|34622.93|34622.93|34622.93|34585.66|34585.66|0
1664461800000|2022-09-29 14:30:00|34614.35|34614.35|34547.26|34547.26|34622.93|34622.93|34544.78|34544.78|0
1664462100000|2022-09-29 14:35:00|34551.55|34551.55|34560.6|34560.6|34569.18|34569.18|34538.68|34538.68|0
1664462400000|2022-09-29 14:40:00|34564.89|34564.89|34611.87|34611.87|34629.69|34629.69|34556.31|34556.31|0
1664462700000|2022-09-29 14:45:00|34624.74|34624.74|34613.5|34613.5|34635.13|34635.13|34603.96|34603.96|0
1664463000000|2022-09-29 14:50:00|34617.78|34617.78|34710.61|34710.61|34710.61|34710.61|34609.21|34609.21|0
1664463300000|2022-09-29 14:55:00|34714.9|34714.9|34693.45|34693.45|34741.77|34741.77|34693.45|34693.45|0
1664463600000|2022-09-29 15:00:00|34684.88|34684.88|34714.42|34714.42|34714.42|34714.42|34674.49|34674.49|0
1664463900000|2022-09-29 15:05:00|34705.84|34705.84|34816.01|34816.01|34822.11|34822.11|34697.93|34697.93|0
1664464200000|2022-09-29 15:10:00|34824.58|34824.58|34746.91|34746.91|34833.16|34833.16|34730.43|34730.43|0
1664464500000|2022-09-29 15:15:00|34745.1|34745.1|34772.65|34772.65|34776.27|34776.27|34726.81|34726.81|0
1664464800000|2022-09-29 15:20:00|34774.46|34774.46|34715.27|34715.27|34774.46|34774.46|34698.12|34698.12|0
1664465100000|2022-09-29 15:25:00|34710.99|34710.99|34680.49|34680.49|34729.28|34729.28|34663.33|34663.33|0
1664522100000|2022-09-30 07:15:00|34931.33|34931.33|35045.78|35045.78|35045.78|35045.78|34860.9|34860.9|0
1664522400000|2022-09-30 07:20:00|35032.92|35032.92|35104.3|35104.3|35112.88|35112.88|35032.92|35032.92|0
1664522700000|2022-09-30 07:25:00|35095.72|35095.72|35121.64|35121.64|35190.07|35190.07|35079.9|35079.9|0
1664523000000|2022-09-30 07:30:00|35119.83|35119.83|35035.21|35035.21|35119.83|35119.83|35004.71|35004.71|0
1664523300000|2022-09-30 07:35:00|35037.02|35037.02|34944.86|34944.86|35054.17|35054.17|34884.82|34884.82|0
1664523600000|2022-09-30 07:40:00|34948.48|34948.48|34906.93|34906.93|34992.51|34992.51|34905.12|34905.12|0
1664523900000|2022-09-30 07:45:00|34911.22|34911.22|34994.99|34994.99|34994.99|34994.99|34885.49|34885.49|0
1664524200000|2022-09-30 07:50:00|34990.7|34990.7|34997.47|34997.47|35060.46|35060.46|34969.26|34969.26|0
1664524500000|2022-09-30 07:55:00|34999.28|34999.28|34973.55|34973.55|35040.83|35040.83|34960.68|34960.68|0
1664524800000|2022-09-30 08:00:00|34964.97|34964.97|35085.52|35085.52|35089.81|35089.81|34955.25|34955.25|0
1664525100000|2022-09-30 08:05:00|35089.81|35089.81|35054.36|35054.36|35114.88|35114.88|35035.4|35035.4|0
1664525400000|2022-09-30 08:10:00|35058.65|35058.65|35127.08|35127.08|35130.7|35130.7|35057.98|35057.98|0
1664525700000|2022-09-30 08:15:00|35139.94|35139.94|35168.63|35168.63|35168.63|35168.63|35125.27|35125.27|0
1664526000000|2022-09-30 08:20:00|35172.92|35172.92|35144.9|35144.9|35181.49|35181.49|35108.78|35108.78|0
1664526300000|2022-09-30 08:25:00|35143.09|35143.09|35082.57|35082.57|35143.09|35143.09|35048.93|35048.93|0
1664526600000|2022-09-30 08:30:00|35084.38|35084.38|35027.01|35027.01|35111.92|35111.92|35027.01|35027.01|0
1664526900000|2022-09-30 08:35:00|35031.3|35031.3|34995.18|34995.18|35052.07|35052.07|34991.56|34991.56|0
1664527200000|2022-09-30 08:40:00|35008.04|35008.04|34887.49|34887.49|35008.04|35008.04|34870.34|34870.34|0
1664527500000|2022-09-30 08:45:00|34883.2|34883.2|34921.13|34921.13|34935.81|34935.81|34876.43|34876.43|0
1664527800000|2022-09-30 08:50:00|34925.42|34925.42|34946.38|34946.38|34955.44|34955.44|34913.22|34913.22|0
1664528100000|2022-09-30 08:55:00|34933.52|34933.52|34918.18|34918.18|34936.66|34936.66|34889.49|34889.49|0
1664528400000|2022-09-30 09:00:00|34922.46|34922.46|34964.01|34964.01|34981.17|34981.17|34899.88|34899.88|0
1664528700000|2022-09-30 09:05:00|34965.83|34965.83|34922.46|34922.46|34965.83|34965.83|34922.46|34922.46|0
1664529000000|2022-09-30 09:10:00|34918.84|34918.84|34929.23|34929.23|34943.91|34943.91|34910.26|34910.26|0
1664529300000|2022-09-30 09:15:00|34924.94|34924.94|34872.34|34872.34|34924.94|34924.94|34861.95|34861.95|0
1664529600000|2022-09-30 09:20:00|34863.76|34863.76|34888.82|34888.82|34888.82|34888.82|34831.93|34831.93|0
1664529900000|2022-09-30 09:25:00|34890.63|34890.63|34893.78|34893.78|34903.5|34903.5|34859.47|34859.47|0
1664530200000|2022-09-30 09:30:00|34895.59|34895.59|34908.45|34908.45|34908.45|34908.45|34878.43|34878.43|0
1664530500000|2022-09-30 09:35:00|34912.74|34912.74|34896.26|34896.26|34914.55|34914.55|34881.58|34881.58|0
1664530800000|2022-09-30 09:40:00|34898.07|34898.07|34926.94|34926.94|34926.94|34926.94|34894.44|34894.44|0
1664531100000|2022-09-30 09:45:00|34922.65|34922.65|34910.93|34910.93|34974.59|34974.59|34910.93|34910.93|0
1664531400000|2022-09-30 09:50:00|34906.64|34906.64|34892.63|34892.63|34910.93|34910.93|34861.47|34861.47|0
1664531700000|2022-09-30 09:55:00|34888.34|34888.34|34907.31|34907.31|34907.31|34907.31|34865.09|34865.09|0
1664532000000|2022-09-30 10:00:00|34896.92|34896.92|34959.92|34959.92|34959.92|34959.92|34892.63|34892.63|0
1664532300000|2022-09-30 10:05:00|34955.63|34955.63|34934.18|34934.18|34955.63|34955.63|34921.32|34921.32|0
1664532600000|2022-09-30 10:10:00|34929.9|34929.9|34940.28|34940.28|34944.57|34944.57|34918.84|34918.84|0
1664532900000|2022-09-30 10:15:00|34938.47|34938.47|34920.17|34920.17|34983.17|34983.17|34920.17|34920.17|0
1664533200000|2022-09-30 10:20:00|34921.99|34921.99|34926.94|34926.94|34945.91|34945.91|34891.49|34891.49|0
1664533500000|2022-09-30 10:25:00|34950.19|34950.19|35005.94|35005.94|35008.42|35008.42|34926.94|34926.94|0
1664533800000|2022-09-30 10:30:00|34997.37|34997.37|34981.36|34981.36|35013.85|35013.85|34979.55|34979.55|0
1664534100000|2022-09-30 10:35:00|34977.74|34977.74|35010.71|35010.71|35010.71|35010.71|34964.87|34964.87|0
1664534400000|2022-09-30 10:40:00|35019.29|35019.29|34981.36|34981.36|35027.2|35027.2|34962.39|34962.39|0
1664534700000|2022-09-30 10:45:00|34985.65|34985.65|34964.87|34964.87|35024.24|35024.24|34954.48|34954.48|0
1664535000000|2022-09-30 10:50:00|34963.06|34963.06|34925.13|34925.13|34963.06|34963.06|34903.69|34903.69|0
1664535300000|2022-09-30 10:55:00|34923.32|34923.32|34896.63|34896.63|34941.81|34941.81|34877.67|34877.67|0
1664535600000|2022-09-30 11:00:00|34905.21|34905.21|34935.23|34935.23|34970.01|34970.01|34905.21|34905.21|0
1664535900000|2022-09-30 11:05:00|34926.65|34926.65|34977.45|34977.45|34986.02|34986.02|34926.65|34926.65|0
1664536200000|2022-09-30 11:10:00|34975.64|34975.64|34969.54|34969.54|34978.11|34978.11|34946.28|34946.28|0
1664536500000|2022-09-30 11:15:00|34960.96|34960.96|34981.74|34981.74|34981.74|34981.74|34954.86|34954.86|0
1664536800000|2022-09-30 11:20:00|34978.11|34978.11|35015.38|35015.38|35032.53|35032.53|34976.3|34976.3|0
1664537100000|2022-09-30 11:25:00|35006.8|35006.8|34937.9|34937.9|35006.8|35006.8|34933.61|34933.61|0
1664537400000|2022-09-30 11:30:00|34929.32|34929.32|35020.52|35020.52|35029.1|35029.1|34916.45|34916.45|0
1664537700000|2022-09-30 11:35:00|35024.81|35024.81|35037.01|35037.01|35037.67|35037.67|34997.93|34997.93|0
1664538000000|2022-09-30 11:40:00|35032.72|35032.72|35011.28|35011.28|35039.49|35039.49|35005.84|35005.84|0
1664538300000|2022-09-30 11:45:00|35024.14|35024.14|35045.58|35045.58|35045.58|35045.58|35005.84|35005.84|0
1664538600000|2022-09-30 11:50:00|35037.67|35037.67|35014.42|35014.42|35041.3|35041.3|34995.46|34995.46|0
1664538900000|2022-09-30 11:55:00|35018.71|35018.71|34989.36|34989.36|35026.62|35026.62|34987.55|34987.55|0
1664539200000|2022-09-30 12:00:00|34985.07|34985.07|34988.21|34988.21|35008.32|35008.32|34971.06|34971.06|0
1664539500000|2022-09-30 12:05:00|34984.59|34984.59|34957.05|34957.05|34984.59|34984.59|34933.32|34933.32|0
1664539800000|2022-09-30 12:10:00|34958.86|34958.86|34964.96|34964.96|34991.83|34991.83|34948.47|34948.47|0
1664540100000|2022-09-30 12:15:00|34956.38|34956.38|34925.89|34925.89|34956.38|34956.38|34887.29|34887.29|0
1664540400000|2022-09-30 12:20:00|34927.7|34927.7|34917.31|34917.31|34931.32|34931.32|34900.15|34900.15|0
1664540700000|2022-09-30 12:25:00|34920.93|34920.93|34986.21|34986.21|34999.74|34999.74|34916.64|34916.64|0
1664541000000|2022-09-30 12:30:00|34982.59|34982.59|34864.04|34864.04|34982.59|34982.59|34838.97|34838.97|0
1664541300000|2022-09-30 12:35:00|34868.32|34868.32|34816.39|34816.39|34876.23|34876.23|34816.39|34816.39|0
1664541600000|2022-09-30 12:40:00|34803.52|34803.52|34833.35|34833.35|34833.35|34833.35|34788.18|34788.18|0
1664541900000|2022-09-30 12:45:00|34850.5|34850.5|34873.57|34873.57|34876.05|34876.05|34827.25|34827.25|0
1664542200000|2022-09-30 12:50:00|34869.95|34869.95|34773.5|34773.5|34869.95|34869.95|34773.5|34773.5|0
1664542500000|2022-09-30 12:55:00|34777.79|34777.79|34815.53|34815.53|34849.84|34849.84|34777.79|34777.79|0
1664542800000|2022-09-30 13:00:00|34817.34|34817.34|34805.14|34805.14|34844.88|34844.88|34789.8|34789.8|0
1664543100000|2022-09-30 13:05:00|34809.43|34809.43|34705.55|34705.55|34809.43|34809.43|34701.26|34701.26|0
1664543400000|2022-09-30 13:10:00|34714.13|34714.13|34717.75|34717.75|34755.68|34755.68|34699.45|34699.45|0
1664543700000|2022-09-30 13:15:00|34726.33|34726.33|34755.01|34755.01|34755.01|34755.01|34713.46|34713.46|0
1664544000000|2022-09-30 13:20:00|34746.44|34746.44|34697.45|34697.45|34758.64|34758.64|34693.16|34693.16|0
1664544300000|2022-09-30 13:25:00|34691.35|34691.35|34678.49|34678.49|34693.16|34693.16|34655.24|34655.24|0
1664544600000|2022-09-30 13:30:00|34687.07|34687.07|34677.82|34677.82|34713.94|34713.94|34642.37|34642.37|0
1664544900000|2022-09-30 13:35:00|34686.4|34686.4|34603.3|34603.3|34709.65|34709.65|34603.3|34603.3|0
1664545200000|2022-09-30 13:40:00|34601.49|34601.49|34606.44|34606.44|34616.83|34616.83|34561.74|34561.74|0
1664545500000|2022-09-30 13:45:00|34610.73|34610.73|34556.31|34556.31|34621.12|34621.12|34514.76|34514.76|0
1664545800000|2022-09-30 13:50:00|34552.02|34552.02|34604.63|34604.63|34604.63|34604.63|34533.73|34533.73|0
1664546100000|2022-09-30 13:55:00|34608.25|34608.25|34605.77|34605.77|34621.12|34621.12|34580.04|34580.04|0
1664546400000|2022-09-30 14:00:00|34601.49|34601.49|34622.26|34622.26|34636.94|34636.94|34573.94|34573.94|0
1664546700000|2022-09-30 14:05:00|34630.84|34630.84|34647.99|34647.99|34660.86|34660.86|34599.67|34599.67|0
1664547000000|2022-09-30 14:10:00|34643.7|34643.7|34567.37|34567.37|34643.7|34643.7|34556.98|34556.98|0
1664547300000|2022-09-30 14:15:00|34565.56|34565.56|34503.23|34503.23|34565.56|34565.56|34460.34|34460.34|0
1664547600000|2022-09-30 14:20:00|34498.94|34498.94|34508.18|34508.18|34546.11|34546.11|34493.51|34493.51|0
1664547900000|2022-09-30 14:25:00|34502.08|34502.08|34525.34|34525.34|34533.25|34533.25|34475.88|34475.88|0
1664548200000|2022-09-30 14:30:00|34503.9|34503.9|34551.55|34551.55|34564.41|34564.41|34503.9|34503.9|0
1664548500000|2022-09-30 14:35:00|34555.83|34555.83|34497.13|34497.13|34559.46|34559.46|34484.26|34484.26|0
1664548800000|2022-09-30 14:40:00|34479.98|34479.98|34524|34524|34528.29|34528.29|34479.98|34479.98|0
1664549100000|2022-09-30 14:45:00|34519.72|34519.72|34467.11|34467.11|34547.26|34547.26|34464.63|34464.63|0
1664549400000|2022-09-30 14:50:00|34468.92|34468.92|34486.07|34486.07|34492.17|34492.17|34460.34|34460.34|0
1664549700000|2022-09-30 14:55:00|34487.89|34487.89|34438.9|34438.9|34487.89|34487.89|34413.17|34413.17|0
1664550000000|2022-09-30 15:00:00|34443.19|34443.19|34440.71|34440.71|34468.25|34468.25|34419.94|34419.94|0
1664550300000|2022-09-30 15:05:00|34449.29|34449.29|34501.42|34501.42|34501.42|34501.42|34445|34445|0
1664550600000|2022-09-30 15:10:00|34497.13|34497.13|34479.31|34479.31|34516.09|34516.09|34473.21|34473.21|0
1664550900000|2022-09-30 15:15:00|34483.6|34483.6|34486.74|34486.74|34508.66|34508.66|34478.16|34478.16|0
1664551200000|2022-09-30 15:20:00|34488.55|34488.55|34506.85|34506.85|34515.43|34515.43|34473.21|34473.21|0
1664551500000|2022-09-30 15:25:00|34508.66|34508.66|34434.61|34434.61|34525.15|34525.15|34434.61|34434.61|0
1664781300000|2022-10-03 07:15:00|34061.8|34061.8|34213.32|34213.32|34215.14|34215.14|34001.76|34001.76|0
1664781600000|2022-10-03 07:20:00|34215.14|34215.14|34109.64|34109.64|34215.14|34215.14|34109.64|34109.64|0
1664781900000|2022-10-03 07:25:00|34113.92|34113.92|34124.98|34124.98|34152.52|34152.52|34087.05|34087.05|0
1664782200000|2022-10-03 07:30:00|34112.78|34112.78|34043.88|34043.88|34139.18|34139.18|34043.88|34043.88|0
1664782500000|2022-10-03 07:35:00|34018.14|34018.14|34018.81|34018.81|34039.59|34039.59|33989.46|33989.46|0
1664782800000|2022-10-03 07:40:00|34014.52|34014.52|34100.1|34100.1|34135.55|34135.55|34014.52|34014.52|0
1664783100000|2022-10-03 07:45:00|34094|34094|34110.49|34110.49|34123.36|34123.36|34041.4|34041.4|0
1664783400000|2022-10-03 07:50:00|34112.3|34112.3|34067.13|34067.13|34136.22|34136.22|34061.03|34061.03|0
1664783700000|2022-10-03 07:55:00|34054.26|34054.26|34140.32|34140.32|34142.13|34142.13|34054.26|34054.26|0
1664784000000|2022-10-03 08:00:00|34142.13|34142.13|34102.58|34102.58|34142.13|34142.13|34085.43|34085.43|0
1664784300000|2022-10-03 08:05:00|34094|34094|34097.15|34097.15|34105.72|34105.72|34043.88|34043.88|0
1664784600000|2022-10-03 08:10:00|34088.57|34088.57|34133.27|34133.27|34133.27|34133.27|34067.32|34067.32|0
1664784900000|2022-10-03 08:15:00|34146.13|34146.13|34229.23|34229.23|34236|34236|34146.13|34146.13|0
1664785200000|2022-10-03 08:20:00|34224.95|34224.95|34287.94|34287.94|34296.52|34296.52|34224.95|34224.95|0
1664785500000|2022-10-03 08:25:00|34284.32|34284.32|34305.09|34305.09|34319.1|34319.1|34271.45|34271.45|0
1664785800000|2022-10-03 08:30:00|34300.8|34300.8|34373.04|34373.04|34373.04|34373.04|34300.8|34300.8|0
1664786100000|2022-10-03 08:35:00|34376.66|34376.66|34313.67|34313.67|34391.34|34391.34|34313.67|34313.67|0
1664786400000|2022-10-03 08:40:00|34309.38|34309.38|34267.83|34267.83|34336.92|34336.92|34265.35|34265.35|0
1664786700000|2022-10-03 08:45:00|34266.02|34266.02|34275.26|34275.26|34292.42|34292.42|34243.43|34243.43|0
1664787000000|2022-10-03 08:50:00|34277.07|34277.07|34300.8|34300.8|34300.8|34300.8|34264.21|34264.21|0
1664787300000|2022-10-03 08:55:00|34297.18|34297.18|34299.66|34299.66|34305.76|34305.76|34284.32|34284.32|0
1664787600000|2022-10-03 09:00:00|34303.95|34303.95|34218.37|34218.37|34304.62|34304.62|34218.37|34218.37|0
1664787900000|2022-10-03 09:05:00|34216.56|34216.56|34177.48|34177.48|34216.56|34216.56|34142.03|34142.03|0
1664788200000|2022-10-03 09:10:00|34198.93|34198.93|34207.98|34207.98|34207.98|34207.98|34180.44|34180.44|0
1664788500000|2022-10-03 09:15:00|34213.41|34213.41|34310.05|34310.05|34330.82|34330.82|34213.41|34213.41|0
1664788800000|2022-10-03 09:20:00|34318.63|34318.63|34361.32|34361.32|34374.19|34374.19|34314.34|34314.34|0
1664789100000|2022-10-03 09:25:00|34365.61|34365.61|34390.01|34390.01|34398.58|34398.58|34360.65|34360.65|0
1664789400000|2022-10-03 09:30:00|34394.3|34394.3|34457.77|34457.77|34457.77|34457.77|34386.38|34386.38|0
1664789700000|2022-10-03 09:35:00|34462.05|34462.05|34427.27|34427.27|34490.26|34490.26|34427.27|34427.27|0
1664790000000|2022-10-03 09:40:00|34422.98|34422.98|34386.38|34386.38|34422.98|34422.98|34360.65|34360.65|0
1664790300000|2022-10-03 09:45:00|34382.1|34382.1|34359.51|34359.51|34406.49|34406.49|34350.93|34350.93|0
1664790600000|2022-10-03 09:50:00|34355.22|34355.22|34343.02|34343.02|34360.18|34360.18|34318.63|34318.63|0
1664790900000|2022-10-03 09:55:00|34347.31|34347.31|34322.25|34322.25|34364.94|34364.94|34308.72|34308.72|0
1664791200000|2022-10-03 10:00:00|34324.06|34324.06|34355.7|34355.7|34388.01|34388.01|34324.06|34324.06|0
1664791500000|2022-10-03 10:05:00|34372.85|34372.85|34354.55|34354.55|34377.14|34377.14|34352.74|34352.74|0
1664791800000|2022-10-03 10:10:00|34356.37|34356.37|34341.69|34341.69|34391.82|34391.82|34341.69|34341.69|0
1664792100000|2022-10-03 10:15:00|34345.98|34345.98|34420.69|34420.69|34441.47|34441.47|34345.98|34345.98|0
1664792400000|2022-10-03 10:20:00|34403.54|34403.54|34442.61|34442.61|34444.42|34444.42|34401.73|34401.73|0
1664792700000|2022-10-03 10:25:00|34429.75|34429.75|34441.95|34441.95|34442.61|34442.61|34419.36|34419.36|0
1664793000000|2022-10-03 10:30:00|34440.13|34440.13|34444.42|34444.42|34477.4|34477.4|34427.27|34427.27|0
1664793300000|2022-10-03 10:35:00|34440.13|34440.13|34433.37|34433.37|34464.53|34464.53|34433.37|34433.37|0
1664793600000|2022-10-03 10:40:00|34429.08|34429.08|34447.38|34447.38|34447.38|34447.38|34410.78|34410.78|0
1664793900000|2022-10-03 10:45:00|34460.24|34460.24|34512.85|34512.85|34512.85|34512.85|34460.24|34460.24|0
1664794200000|2022-10-03 10:50:00|34508.56|34508.56|34458.43|34458.43|34512.85|34512.85|34458.43|34458.43|0
1664794500000|2022-10-03 10:55:00|34460.24|34460.24|34497.51|34497.51|34520.76|34520.76|34460.24|34460.24|0
1664794800000|2022-10-03 11:00:00|34493.22|34493.22|34436.32|34436.32|34493.22|34493.22|34436.32|34436.32|0
1664795100000|2022-10-03 11:05:00|34432.04|34432.04|34489.6|34489.6|34493.89|34493.89|34432.04|34432.04|0
1664795400000|2022-10-03 11:10:00|34498.17|34498.17|34532.96|34532.96|34542.2|34542.2|34489.6|34489.6|0
1664795700000|2022-10-03 11:15:00|34541.54|34541.54|34475.4|34475.4|34558.02|34558.02|34475.4|34475.4|0
1664796000000|2022-10-03 11:20:00|34466.82|34466.82|34451|34451|34486.45|34486.45|34446.71|34446.71|0
1664796300000|2022-10-03 11:25:00|34455.29|34455.29|34479.69|34479.69|34479.69|34479.69|34429.56|34429.56|0
1664796600000|2022-10-03 11:30:00|34469.3|34469.3|34483.97|34483.97|34505.42|34505.42|34454.62|34454.62|0
1664796900000|2022-10-03 11:35:00|34479.69|34479.69|34483.97|34483.97|34492.55|34492.55|34475.4|34475.4|0
1664797200000|2022-10-03 11:40:00|34479.69|34479.69|34496.84|34496.84|34504.75|34504.75|34479.69|34479.69|0
1664797500000|2022-10-03 11:45:00|34488.26|34488.26|34523.72|34523.72|34523.72|34523.72|34488.26|34488.26|0
1664797800000|2022-10-03 11:50:00|34515.14|34515.14|34507.23|34507.23|34523.72|34523.72|34495.03|34495.03|0
1664798100000|2022-10-03 11:55:00|34511.52|34511.52|34539.54|34539.54|34539.54|34539.54|34510.18|34510.18|0
1664798400000|2022-10-03 12:00:00|34543.82|34543.82|34549.92|34549.92|34549.92|34549.92|34535.25|34535.25|0
1664798700000|2022-10-03 12:05:00|34554.21|34554.21|34554.88|34554.88|34563.46|34563.46|34537.73|34537.73|0
1664799000000|2022-10-03 12:10:00|34559.17|34559.17|34557.83|34557.83|34579.28|34579.28|34554.88|34554.88|0
1664799300000|2022-10-03 12:15:00|34556.02|34556.02|34537.73|34537.73|34573.18|34573.18|34533.44|34533.44|0
1664799600000|2022-10-03 12:20:00|34533.44|34533.44|34520.09|34520.09|34537.73|34537.73|34507.23|34507.23|0
1664799900000|2022-10-03 12:25:00|34521.9|34521.9|34548.11|34548.11|34564.6|34564.6|34520.09|34520.09|0
1664800200000|2022-10-03 12:30:00|34560.98|34560.98|34611.11|34611.11|34612.92|34612.92|34534.1|34534.1|0
1664800500000|2022-10-03 12:35:00|34623.97|34623.97|34561.64|34561.64|34623.97|34623.97|34548.78|34548.78|0
1664800800000|2022-10-03 12:40:00|34557.36|34557.36|34581.75|34581.75|34586.04|34586.04|34548.78|34548.78|0
1664801100000|2022-10-03 12:45:00|34586.04|34586.04|34574.99|34574.99|34586.04|34586.04|34556.02|34556.02|0
1664801400000|2022-10-03 12:50:00|34570.7|34570.7|34603.67|34603.67|34614.73|34614.73|34570.7|34570.7|0
1664801700000|2022-10-03 12:55:00|34607.96|34607.96|34609.77|34609.77|34633.03|34633.03|34605.48|34605.48|0
1664802000000|2022-10-03 13:00:00|34605.48|34605.48|34624.45|34624.45|34633.03|34633.03|34595.1|34595.1|0
1664802300000|2022-10-03 13:05:00|34628.74|34628.74|34603.67|34603.67|34628.74|34628.74|34603.67|34603.67|0
1664802600000|2022-10-03 13:10:00|34607.96|34607.96|34604.34|34604.34|34614.73|34614.73|34591.48|34591.48|0
1664802900000|2022-10-03 13:15:00|34600.05|34600.05|34574.32|34574.32|34620.16|34620.16|34572.51|34572.51|0
1664803200000|2022-10-03 13:20:00|34572.51|34572.51|34562.12|34562.12|34572.51|34572.51|34555.36|34555.36|0
1664803500000|2022-10-03 13:25:00|34566.41|34566.41|34606.15|34606.15|34614.73|34614.73|34562.12|34562.12|0
1664803800000|2022-10-03 13:30:00|34610.44|34610.44|34514.95|34514.95|34610.44|34610.44|34461.2|34461.2|0
1664804100000|2022-10-03 13:35:00|34513.14|34513.14|34689.25|34689.25|34698.98|34698.98|34487.41|34487.41|0
1664804400000|2022-10-03 13:40:00|34680.68|34680.68|34664|34664|34700.31|34700.31|34591.29|34591.29|0
1664804700000|2022-10-03 13:45:00|34665.81|34665.81|34653.14|34653.14|34698.98|34698.98|34648.85|34648.85|0
1664805000000|2022-10-03 13:50:00|34661.71|34661.71|34543.16|34543.16|34666|34666|34515.62|34515.62|0
1664805300000|2022-10-03 13:55:00|34538.87|34538.87|34557.17|34557.17|34598.72|34598.72|34526|34526|0
1664805600000|2022-10-03 14:00:00|34578.61|34578.61|34590.14|34590.14|34605.48|34605.48|34538.2|34538.2|0
1664805900000|2022-10-03 14:05:00|34607.3|34607.3|34623.12|34623.12|34643.89|34643.89|34594.43|34594.43|0
1664806200000|2022-10-03 14:10:00|34635.98|34635.98|34692.21|34692.21|34696.5|34696.5|34635.98|34635.98|0
1664806500000|2022-10-03 14:15:00|34695.83|34695.83|34725.85|34725.85|34737.57|34737.57|34695.83|34695.83|0
1664806800000|2022-10-03 14:20:00|34727.66|34727.66|34695.16|34695.16|34744.82|34744.82|34682.97|34682.97|0
1664807100000|2022-10-03 14:25:00|34698.79|34698.79|34616.35|34616.35|34705.55|34705.55|34616.35|34616.35|0
1664807400000|2022-10-03 14:30:00|34620.64|34620.64|34636.65|34636.65|34636.65|34636.65|34569.37|34569.37|0
1664807700000|2022-10-03 14:35:00|34638.46|34638.46|34615.21|34615.21|34642.75|34642.75|34609.11|34609.11|0
1664808000000|2022-10-03 14:40:00|34610.92|34610.92|34565.08|34565.08|34618.83|34618.83|34562.6|34562.6|0
1664808300000|2022-10-03 14:45:00|34569.37|34569.37|34593.76|34593.76|34593.76|34593.76|34556.5|34556.5|0
1664808600000|2022-10-03 14:50:00|34589.48|34589.48|34597.39|34597.39|34616.35|34616.35|34554.02|34554.02|0
1664808900000|2022-10-03 14:55:00|34593.1|34593.1|34583.38|34583.38|34610.92|34610.92|34576.61|34576.61|0
1664809200000|2022-10-03 15:00:00|34587.66|34587.66|34568.03|34568.03|34587.66|34587.66|34560.79|34560.79|0
1664809500000|2022-10-03 15:05:00|34569.84|34569.84|34545.45|34545.45|34570.51|34570.51|34534.39|34534.39|0
1664809800000|2022-10-03 15:10:00|34549.73|34549.73|34493.99|34493.99|34554.02|34554.02|34482.45|34482.45|0
1664810100000|2022-10-03 15:15:00|34489.7|34489.7|34508.66|34508.66|34544.11|34544.11|34479.31|34479.31|0
1664810400000|2022-10-03 15:20:00|34512.95|34512.95|34516.57|34516.57|34529.44|34529.44|34485.41|34485.41|0
1664810700000|2022-10-03 15:25:00|34520.19|34520.19|34507.99|34507.99|34535.54|34535.54|34482.93|34482.93|0
1664867700000|2022-10-04 07:15:00|34664.96|34664.96|34777.7|34777.7|34783.8|34783.8|34632.46|34632.46|0
1664868000000|2022-10-04 07:20:00|34774.08|34774.08|34722.14|34722.14|34791.04|34791.04|34706.8|34706.8|0
1664868300000|2022-10-04 07:25:00|34717.85|34717.85|34491.61|34491.61|34728.24|34728.24|34487.32|34487.32|0
1664868600000|2022-10-04 07:30:00|34478.74|34478.74|34509.24|34509.24|34515.34|34515.34|34457.3|34457.3|0
1664868900000|2022-10-04 07:35:00|34522.1|34522.1|34652.19|34652.19|34660.77|34660.77|34522.1|34522.1|0
1664869200000|2022-10-04 07:40:00|34656.48|34656.48|34675.44|34675.44|34698.7|34698.7|34628.94|34628.94|0
1664869500000|2022-10-04 07:45:00|34684.02|34684.02|34734.15|34734.15|34742.73|34742.73|34679.73|34679.73|0
1664869800000|2022-10-04 07:50:00|34737.77|34737.77|34781.13|34781.13|34801.24|34801.24|34735.96|34735.96|0
1664870100000|2022-10-04 07:55:00|34775.7|34775.7|34809.15|34809.15|34826.31|34826.31|34739.58|34739.58|0
1664870400000|2022-10-04 08:00:00|34803.72|34803.72|34859.76|34859.76|34864.05|34864.05|34799.43|34799.43|0
1664870700000|2022-10-04 08:05:00|34865.19|34865.19|34829.07|34829.07|34871.29|34871.29|34808.96|34808.96|0
1664871000000|2022-10-04 08:10:00|34825.45|34825.45|34823.64|34823.64|34858.43|34858.43|34808.3|34808.3|0
1664871300000|2022-10-04 08:15:00|34797.91|34797.91|34836.51|34836.51|34840.79|34840.79|34797.91|34797.91|0
1664871600000|2022-10-04 08:20:00|34840.79|34840.79|34868.81|34868.81|34928.19|34928.19|34840.79|34840.79|0
1664871900000|2022-10-04 08:25:00|34860.24|34860.24|34911.03|34911.03|34911.03|34911.03|34843.75|34843.75|0
1664872200000|2022-10-04 08:30:00|34914.65|34914.65|34930|34930|34942.86|34942.86|34913.51|34913.51|0
1664872500000|2022-10-04 08:35:00|34925.71|34925.71|34926.37|34926.37|34947.15|34947.15|34921.42|34921.42|0
1664872800000|2022-10-04 08:40:00|34928.19|34928.19|34934.28|34934.28|34934.28|34934.28|34875.58|34875.58|0
1664873100000|2022-10-04 08:45:00|34930|34930|34964.3|34964.3|34964.3|34964.3|34921.42|34921.42|0
1664873400000|2022-10-04 08:50:00|34960.02|34960.02|34886.63|34886.63|34961.83|34961.83|34886.63|34886.63|0
1664873700000|2022-10-04 08:55:00|34878.06|34878.06|34897.02|34897.02|34897.02|34897.02|34869.48|34869.48|0
1664874000000|2022-10-04 09:00:00|34898.83|34898.83|34971.07|34971.07|34983.27|34983.27|34898.83|34898.83|0
1664874300000|2022-10-04 09:05:00|34975.36|34975.36|34956.87|34956.87|34988.7|34988.7|34931.81|34931.81|0
1664874600000|2022-10-04 09:10:00|34948.29|34948.29|34870.81|34870.81|34953.92|34953.92|34870.81|34870.81|0
1664874900000|2022-10-04 09:15:00|34872.62|34872.62|34911.22|34911.22|34925.9|34925.9|34872.62|34872.62|0
1664875200000|2022-10-04 09:20:00|34915.51|34915.51|34936.28|34936.28|34940.57|34940.57|34913.03|34913.03|0
1664875500000|2022-10-04 09:25:00|34938.1|34938.1|34993.66|34993.66|34993.66|34993.66|34938.1|34938.1|0
1664875800000|2022-10-04 09:30:00|34989.37|34989.37|34939.24|34939.24|35004.04|35004.04|34920.94|34920.94|0
1664876100000|2022-10-04 09:35:00|34964.3|34964.3|34980.79|34980.79|34985.08|34985.08|34943.53|34943.53|0
1664876400000|2022-10-04 09:40:00|34978.98|34978.98|34980.79|34980.79|35001.57|35001.57|34978.98|34978.98|0
1664876700000|2022-10-04 09:45:00|34997.94|34997.94|35000.23|35000.23|35000.23|35000.23|34970.4|34970.4|0
1664877000000|2022-10-04 09:50:00|35038.83|35038.83|35027.11|35027.11|35066.85|35066.85|35027.11|35027.11|0
1664877300000|2022-10-04 09:55:00|35018.53|35018.53|34947.63|34947.63|35027.11|35027.11|34947.63|34947.63|0
1664877600000|2022-10-04 10:00:00|34943.34|34943.34|34928.66|34928.66|34970.88|34970.88|34924.37|34924.37|0
1664877900000|2022-10-04 10:05:00|34937.24|34937.24|34951.25|34951.25|34951.25|34951.25|34920.09|34920.09|0
1664878200000|2022-10-04 10:10:00|34964.11|34964.11|34969.55|34969.55|34988.51|34988.51|34955.54|34955.54|0
1664878500000|2022-10-04 10:15:00|34971.36|34971.36|35027.11|35027.11|35027.11|35027.11|34971.36|34971.36|0
1664878800000|2022-10-04 10:20:00|35035.69|35035.69|35067.52|35067.52|35067.52|35067.52|35031.4|35031.4|0
1664879100000|2022-10-04 10:25:00|35071.8|35071.8|35043.12|35043.12|35075.43|35075.43|35041.31|35041.31|0
1664879400000|2022-10-04 10:30:00|35041.31|35041.31|35053.03|35053.03|35061.6|35061.6|35040.16|35040.16|0
1664879700000|2022-10-04 10:35:00|35058.46|35058.46|35027.49|35027.49|35058.46|35058.46|35027.49|35027.49|0
1664880000000|2022-10-04 10:40:00|35032.92|35032.92|35054.84|35054.84|35067.7|35067.7|35031.11|35031.11|0
1664880300000|2022-10-04 10:45:00|35050.55|35050.55|35003.57|35003.57|35050.55|35050.55|35003.57|35003.57|0
1664880600000|2022-10-04 10:50:00|35001.76|35001.76|35022.53|35022.53|35026.15|35026.15|35001.09|35001.09|0
1664880900000|2022-10-04 10:55:00|35013.95|35013.95|34998.61|34998.61|35019.39|35019.39|34992.51|34992.51|0
1664881200000|2022-10-04 11:00:00|35002.9|35002.9|34988.22|34988.22|35002.9|35002.9|34986.41|34986.41|0
1664881500000|2022-10-04 11:05:00|34992.51|34992.51|34966.97|34966.97|34996.8|34996.8|34957.73|34957.73|0
1664881800000|2022-10-04 11:10:00|34968.78|34968.78|34960.2|34960.2|34974.88|34974.88|34960.2|34960.2|0
1664882100000|2022-10-04 11:15:00|34955.92|34955.92|34937.62|34937.62|34976.69|34976.69|34933.33|34933.33|0
1664882400000|2022-10-04 11:20:00|34939.43|34939.43|34937.62|34937.62|34968.78|34968.78|34935.14|34935.14|0
1664882700000|2022-10-04 11:25:00|34924.75|34924.75|34897.88|34897.88|34933.33|34933.33|34893.59|34893.59|0
1664883000000|2022-10-04 11:30:00|34899.69|34899.69|34909.41|34909.41|34918.65|34918.65|34899.69|34899.69|0
1664883300000|2022-10-04 11:35:00|34911.22|34911.22|34917.13|34917.13|34940.38|34940.38|34898.83|34898.83|0
1664883600000|2022-10-04 11:40:00|34915.32|34915.32|34899.5|34899.5|34915.32|34915.32|34896.36|34896.36|0
1664883900000|2022-10-04 11:45:00|34903.79|34903.79|34889.11|34889.11|34905.6|34905.6|34880.53|34880.53|0
1664884200000|2022-10-04 11:50:00|34897.69|34897.69|34955.92|34955.92|34955.92|34955.92|34897.69|34897.69|0
1664884500000|2022-10-04 11:55:00|34954.1|34954.1|34899.02|34899.02|34955.92|34955.92|34888.63|34888.63|0
1664884800000|2022-10-04 12:00:00|34886.16|34886.16|34896.54|34896.54|34911.89|34911.89|34884.35|34884.35|0
1664885100000|2022-10-04 12:05:00|34905.12|34905.12|34908.08|34908.08|34931.33|34931.33|34900.83|34900.83|0
1664885400000|2022-10-04 12:10:00|34925.23|34925.23|34943.53|34943.53|34949.63|34949.63|34904.45|34904.45|0
1664885700000|2022-10-04 12:15:00|34947.15|34947.15|34947.82|34947.82|35002.9|35002.9|34947.15|34947.15|0
1664886000000|2022-10-04 12:20:00|34952.1|34952.1|34957.06|34957.06|34975.36|34975.36|34930.18|34930.18|0
1664886300000|2022-10-04 12:25:00|34952.77|34952.77|34922.75|34922.75|34961.35|34961.35|34922.75|34922.75|0
1664886600000|2022-10-04 12:30:00|34927.04|34927.04|34912.36|34912.36|34953.92|34953.92|34906.27|34906.27|0
1664886900000|2022-10-04 12:35:00|34908.08|34908.08|34897.69|34897.69|34911.7|34911.7|34893.4|34893.4|0
1664887200000|2022-10-04 12:40:00|34899.5|34899.5|34922.09|34922.09|34934.95|34934.95|34899.5|34899.5|0
1664887500000|2022-10-04 12:45:00|34917.8|34917.8|34897.02|34897.02|34926.37|34926.37|34890.92|34890.92|0
1664887800000|2022-10-04 12:50:00|34909.89|34909.89|34889.11|34889.11|34911.7|34911.7|34889.11|34889.11|0
1664888100000|2022-10-04 12:55:00|34893.4|34893.4|34867.67|34867.67|34901.31|34901.31|34867.67|34867.67|0
1664888400000|2022-10-04 13:00:00|34869.48|34869.48|34897.02|34897.02|34905.6|34905.6|34869.48|34869.48|0
1664888700000|2022-10-04 13:05:00|34898.83|34898.83|34896.36|34896.36|34915.99|34915.99|34888.44|34888.44|0
1664889000000|2022-10-04 13:10:00|34900.64|34900.64|34887.11|34887.11|34912.84|34912.84|34887.11|34887.11|0
1664889300000|2022-10-04 13:15:00|34882.82|34882.82|34886.44|34886.44|34886.44|34886.44|34861.38|34861.38|0
1664889600000|2022-10-04 13:20:00|34895.02|34895.02|34861.38|34861.38|34909.7|34909.7|34861.38|34861.38|0
1664889900000|2022-10-04 13:25:00|34850.99|34850.99|34830.22|34830.22|34853.47|34853.47|34813.73|34813.73|0
1664890200000|2022-10-04 13:30:00|34834.51|34834.51|34824.12|34824.12|34849.85|34849.85|34766.08|34766.08|0
1664890500000|2022-10-04 13:35:00|34832.69|34832.69|34863.86|34863.86|34872.44|34872.44|34823.45|34823.45|0
1664890800000|2022-10-04 13:40:00|34872.44|34872.44|34923.23|34923.23|34923.23|34923.23|34866.34|34866.34|0
1664891100000|2022-10-04 13:45:00|34918.94|34918.94|34929.33|34929.33|34959.35|34959.35|34909.22|34909.22|0
1664891400000|2022-10-04 13:50:00|34933.62|34933.62|34917.13|34917.13|34954.39|34954.39|34870.62|34870.62|0
1664891700000|2022-10-04 13:55:00|34920.75|34920.75|34958.68|34958.68|34962.97|34962.97|34907.22|34907.22|0
1664892000000|2022-10-04 14:00:00|34954.39|34954.39|34986.7|34986.7|35007.48|35007.48|34941.53|34941.53|0
1664892300000|2022-10-04 14:05:00|34978.12|34978.12|34943.15|34943.15|34978.12|34978.12|34922.37|34922.37|0
1664892600000|2022-10-04 14:10:00|34951.73|34951.73|34937.05|34937.05|34954.2|34954.2|34915.61|34915.61|0
1664892900000|2022-10-04 14:15:00|34935.24|34935.24|34916.28|34916.28|34937.05|34937.05|34907.7|34907.7|0
1664893200000|2022-10-04 14:20:00|34914.46|34914.46|34863.19|34863.19|34914.46|34914.46|34863.19|34863.19|0
1664893500000|2022-10-04 14:25:00|34858.9|34858.9|34797.91|34797.91|34858.9|34858.9|34797.91|34797.91|0
1664893800000|2022-10-04 14:30:00|34806.49|34806.49|34785.04|34785.04|34829.07|34829.07|34772.18|34772.18|0
1664894100000|2022-10-04 14:35:00|34783.23|34783.23|34748.26|34748.26|34783.23|34783.23|34748.26|34748.26|0
1664894400000|2022-10-04 14:40:00|34752.55|34752.55|34738.54|34738.54|34778.28|34778.28|34736.06|34736.06|0
1664894700000|2022-10-04 14:45:00|34734.92|34734.92|34705.09|34705.09|34741.68|34741.68|34698.99|34698.99|0
1664895000000|2022-10-04 14:50:00|34700.8|34700.8|34701.46|34701.46|34711.85|34711.85|34684.98|34684.98|0
1664895300000|2022-10-04 14:55:00|34710.04|34710.04|34799.91|34799.91|34799.91|34799.91|34695.36|34695.36|0
1664895600000|2022-10-04 15:00:00|34795.62|34795.62|34801.72|34801.72|34820.68|34820.68|34774.85|34774.85|0
1664895900000|2022-10-04 15:05:00|34806.01|34806.01|34759.5|34759.5|34822.5|34822.5|34753.4|34753.4|0
1664896200000|2022-10-04 15:10:00|34755.21|34755.21|34703.94|34703.94|34755.21|34755.21|34699.65|34699.65|0
1664896500000|2022-10-04 15:15:00|34708.23|34708.23|34729.67|34729.67|34741.87|34741.87|34708.23|34708.23|0
1664896800000|2022-10-04 15:20:00|34735.77|34735.77|34688.6|34688.6|34747.97|34747.97|34688.6|34688.6|0
1664897100000|2022-10-04 15:25:00|34692.89|34692.89|34726.53|34726.53|34731.96|34731.96|34686.12|34686.12|0
1664954100000|2022-10-05 07:15:00|34656.48|34656.48|34710.9|34710.9|34721.95|34721.95|34633.23|34633.23|0
1664954400000|2022-10-05 07:20:00|34702.32|34702.32|34559.18|34559.18|34705.46|34705.46|34559.18|34559.18|0
1664954700000|2022-10-05 07:25:00|34563.47|34563.47|34600.25|34600.25|34650.38|34650.38|34545.17|34545.17|0
1664955000000|2022-10-05 07:30:00|34603.87|34603.87|34592.34|34592.34|34642.47|34642.47|34581.95|34581.95|0
1664955300000|2022-10-05 07:35:00|34588.05|34588.05|34596.63|34596.63|34615.59|34615.59|34547.65|34547.65|0
1664955600000|2022-10-05 07:40:00|34600.92|34600.92|34657.81|34657.81|34693.26|34693.26|34600.92|34600.92|0
1664955900000|2022-10-05 07:45:00|34670.68|34670.68|34656|34656|34683.54|34683.54|34606.54|34606.54|0
1664956200000|2022-10-05 07:50:00|34660.29|34660.29|34649.9|34649.9|34673.16|34673.16|34639.51|34639.51|0
1664956500000|2022-10-05 07:55:00|34643.8|34643.8|34578.52|34578.52|34643.8|34643.8|34569.94|34569.94|0
1664956800000|2022-10-05 08:00:00|34574.9|34574.9|34588.91|34588.91|34603.58|34603.58|34547.36|34547.36|0
1664957100000|2022-10-05 08:05:00|34584.62|34584.62|34491.8|34491.8|34586.43|34586.43|34491.8|34491.8|0
1664957400000|2022-10-05 08:10:00|34496.08|34496.08|34476.64|34476.64|34496.08|34496.08|34432.61|34432.61|0
1664957700000|2022-10-05 08:15:00|34480.93|34480.93|34454.06|34454.06|34529.25|34529.25|34454.06|34454.06|0
1664958000000|2022-10-05 08:20:00|34449.77|34449.77|34427.85|34427.85|34459.01|34459.01|34404.59|34404.59|0
1664958300000|2022-10-05 08:25:00|34436.9|34436.9|34359.9|34359.9|34440.52|34440.52|34355.61|34355.61|0
1664958600000|2022-10-05 08:30:00|34367.14|34367.14|34454.06|34454.06|34454.06|34454.06|34350.66|34350.66|0
1664958900000|2022-10-05 08:35:00|34449.77|34449.77|34473.69|34473.69|34479.12|34479.12|34449.77|34449.77|0
1664959200000|2022-10-05 08:40:00|34475.5|34475.5|34434.61|34434.61|34475.5|34475.5|34430.32|34430.32|0
1664959500000|2022-10-05 08:45:00|34436.42|34436.42|34441.19|34441.19|34448.62|34448.62|34410.69|34410.69|0
1664959800000|2022-10-05 08:50:00|34443|34443|34419.75|34419.75|34455.87|34455.87|34419.75|34419.75|0
1664960100000|2022-10-05 08:55:00|34406.88|34406.88|34419.75|34419.75|34441.19|34441.19|34396.49|34396.49|0
1664960400000|2022-10-05 09:00:00|34424.04|34424.04|34380.67|34380.67|34424.04|34424.04|34373.24|34373.24|0
1664960700000|2022-10-05 09:05:00|34384.3|34384.3|34385.63|34385.63|34394.68|34394.68|34369.14|34369.14|0
1664961000000|2022-10-05 09:10:00|34389.92|34389.92|34375.24|34375.24|34389.92|34389.92|34350.18|34350.18|0
1664961300000|2022-10-05 09:15:00|34370.95|34370.95|34405.74|34405.74|34405.74|34405.74|34362.38|34362.38|0
1664961600000|2022-10-05 09:20:00|34410.03|34410.03|34419.08|34419.08|34419.08|34419.08|34398.97|34398.97|0
1664961900000|2022-10-05 09:25:00|34431.95|34431.95|34445.48|34445.48|34449.77|34449.77|34424.04|34424.04|0
1664962200000|2022-10-05 09:30:00|34449.1|34449.1|34457.68|34457.68|34461.97|34461.97|34449.1|34449.1|0
1664962500000|2022-10-05 09:35:00|34453.39|34453.39|34482.74|34482.74|34494.94|34494.94|34444.81|34444.81|0
1664962800000|2022-10-05 09:40:00|34476.64|34476.64|34407.55|34407.55|34476.64|34476.64|34389.25|34389.25|0
1664963100000|2022-10-05 09:45:00|34416.13|34416.13|34416.79|34416.79|34449.1|34449.1|34416.13|34416.13|0
1664963400000|2022-10-05 09:50:00|34421.08|34421.08|34393.54|34393.54|34433.95|34433.95|34389.25|34389.25|0
1664963700000|2022-10-05 09:55:00|34389.25|34389.25|34396.02|34396.02|34428.99|34428.99|34380.67|34380.67|0
1664964000000|2022-10-05 10:00:00|34394.21|34394.21|34411.84|34411.84|34411.84|34411.84|34372.76|34372.76|0
1664964300000|2022-10-05 10:05:00|34416.13|34416.13|34401.45|34401.45|34428.33|34428.33|34397.83|34397.83|0
1664964600000|2022-10-05 10:10:00|34410.03|34410.03|34463.11|34463.11|34463.11|34463.11|34410.03|34410.03|0
1664964900000|2022-10-05 10:15:00|34467.4|34467.4|34464.92|34464.92|34469.21|34469.21|34446.62|34446.62|0
1664965200000|2022-10-05 10:20:00|34469.21|34469.21|34471.02|34471.02|34472.83|34472.83|34453.87|34453.87|0
1664965500000|2022-10-05 10:25:00|34466.73|34466.73|34476.45|34476.45|34476.45|34476.45|34451.39|34451.39|0
1664965800000|2022-10-05 10:30:00|34493.61|34493.61|34480.08|34480.08|34507.62|34507.62|34462.92|34462.92|0
1664966100000|2022-10-05 10:35:00|34481.89|34481.89|34516.19|34516.19|34518|34518|34481.89|34481.89|0
1664966400000|2022-10-05 10:40:00|34507.62|34507.62|34524.1|34524.1|34524.1|34524.1|34497.23|34497.23|0
1664966700000|2022-10-05 10:45:00|34518|34518|34508.09|34508.09|34522.29|34522.29|34492.94|34492.94|0
1664967000000|2022-10-05 10:50:00|34503.81|34503.81|34541.74|34541.74|34544.21|34544.21|34502|34502|0
1664967300000|2022-10-05 10:55:00|34546.02|34546.02|34525.25|34525.25|34546.02|34546.02|34509.91|34509.91|0
1664967600000|2022-10-05 11:00:00|34529.54|34529.54|34553.27|34553.27|34561.84|34561.84|34510.57|34510.57|0
1664967900000|2022-10-05 11:05:00|34557.56|34557.56|34585.1|34585.1|34585.1|34585.1|34555.75|34555.75|0
1664968200000|2022-10-05 11:10:00|34580.81|34580.81|34561.84|34561.84|34601.59|34601.59|34561.84|34561.84|0
1664968500000|2022-10-05 11:15:00|34566.13|34566.13|34524.58|34524.58|34566.13|34566.13|34514.19|34514.19|0
1664968800000|2022-10-05 11:20:00|34526.39|34526.39|34538.59|34538.59|34539.26|34539.26|34520.29|34520.29|0
1664969100000|2022-10-05 11:25:00|34540.4|34540.4|34586.72|34586.72|34591.01|34591.01|34531.83|34531.83|0
1664969400000|2022-10-05 11:30:00|34588.53|34588.53|34629.6|34629.6|34630.75|34630.75|34588.53|34588.53|0
1664969700000|2022-10-05 11:35:00|34621.03|34621.03|34631.42|34631.42|34631.42|34631.42|34594.15|34594.15|0
1664970000000|2022-10-05 11:40:00|34639.99|34639.99|34680.88|34680.88|34683.35|34683.35|34627.13|34627.13|0
1664970300000|2022-10-05 11:45:00|34684.5|34684.5|34666.2|34666.2|34708.42|34708.42|34657.62|34657.62|0
1664970600000|2022-10-05 11:50:00|34657.62|34657.62|34731.96|34731.96|34736.25|34736.25|34653.34|34653.34|0
1664970900000|2022-10-05 11:55:00|34721.57|34721.57|34705.75|34705.75|34721.57|34721.57|34689.27|34689.27|0
1664971200000|2022-10-05 12:00:00|34692.89|34692.89|34702.13|34702.13|34727.19|34727.19|34688.6|34688.6|0
1664971500000|2022-10-05 12:05:00|34715|34715|34715|34715|34732.15|34732.15|34710.71|34710.71|0
1664971800000|2022-10-05 12:10:00|34719.28|34719.28|34719.28|34719.28|34732.15|34732.15|34708.9|34708.9|0
1664972100000|2022-10-05 12:15:00|34715.66|34715.66|34762.46|34762.46|34762.46|34762.46|34696.7|34696.7|0
1664972400000|2022-10-05 12:20:00|34752.74|34752.74|34788.85|34788.85|34805.34|34805.34|34752.74|34752.74|0
1664972700000|2022-10-05 12:25:00|34790.67|34790.67|34768.56|34768.56|34790.67|34790.67|34759.5|34759.5|0
1664973000000|2022-10-05 12:30:00|34763.12|34763.12|34797.24|34797.24|34829.07|34829.07|34748.45|34748.45|0
1664973300000|2022-10-05 12:35:00|34795.43|34795.43|34783.23|34783.23|34799.72|34799.72|34772.18|34772.18|0
1664973600000|2022-10-05 12:40:00|34785.04|34785.04|34822.78|34822.78|34831.36|34831.36|34785.04|34785.04|0
1664973900000|2022-10-05 12:45:00|34824.6|34824.6|34860.9|34860.9|34860.9|34860.9|34819.16|34819.16|0
1664974200000|2022-10-05 12:50:00|34852.33|34852.33|34900.45|34900.45|34900.45|34900.45|34852.33|34852.33|0
1664974500000|2022-10-05 12:55:00|34904.74|34904.74|34926.85|34926.85|34926.85|34926.85|34900.45|34900.45|0
1664974800000|2022-10-05 13:00:00|34922.56|34922.56|34890.73|34890.73|34922.56|34922.56|34878.53|34878.53|0
1664975100000|2022-10-05 13:05:00|34895.02|34895.02|34893.88|34893.88|34907.89|34907.89|34882.16|34882.16|0
1664975400000|2022-10-05 13:10:00|34898.17|34898.17|34896.83|34896.83|34899.31|34899.31|34882.82|34882.82|0
1664975700000|2022-10-05 13:15:00|34905.41|34905.41|34887.11|34887.11|34918.28|34918.28|34887.11|34887.11|0
1664976000000|2022-10-05 13:20:00|34891.4|34891.4|34852.33|34852.33|34891.4|34891.4|34841.27|34841.27|0
1664976300000|2022-10-05 13:25:00|34848.04|34848.04|34861.57|34861.57|34871.96|34871.96|34845.08|34845.08|0
1664976600000|2022-10-05 13:30:00|34857.28|34857.28|34872.44|34872.44|34917.32|34917.32|34832.69|34832.69|0
1664976900000|2022-10-05 13:35:00|34868.15|34868.15|34897.5|34897.5|34925.04|34925.04|34868.15|34868.15|0
1664977200000|2022-10-05 13:40:00|34906.08|34906.08|34907.41|34907.41|34932.47|34932.47|34890.73|34890.73|0
1664977500000|2022-10-05 13:45:00|34909.22|34909.22|34941.53|34941.53|34950.77|34950.77|34885.97|34885.97|0
1664977800000|2022-10-05 13:50:00|34935.43|34935.43|34879.2|34879.2|34958.68|34958.68|34874.91|34874.91|0
1664978100000|2022-10-05 13:55:00|34887.78|34887.78|34973.36|34973.36|34973.36|34973.36|34844.6|34844.6|0
1664978400000|2022-10-05 14:00:00|34960.49|34960.49|34928.19|34928.19|34979.46|34979.46|34889.59|34889.59|0
1664978700000|2022-10-05 14:05:00|34923.9|34923.9|34886.16|34886.16|34942.86|34942.86|34886.16|34886.16|0
1664979000000|2022-10-05 14:10:00|34890.44|34890.44|34908.08|34908.08|34914.84|34914.84|34878.25|34878.25|0
1664979300000|2022-10-05 14:15:00|34899.5|34899.5|34927.04|34927.04|34939.24|34939.24|34895.21|34895.21|0
1664979600000|2022-10-05 14:20:00|34931.33|34931.33|34957.06|34957.06|34957.06|34957.06|34920.94|34920.94|0
1664979900000|2022-10-05 14:25:00|34952.77|34952.77|34972.88|34972.88|34983.27|34983.27|34928.85|34928.85|0
1664980200000|2022-10-05 14:30:00|34974.69|34974.69|34966.78|34966.78|34983.27|34983.27|34944.19|34944.19|0
1664980500000|2022-10-05 14:35:00|34962.49|34962.49|34941.72|34941.72|34975.36|34975.36|34908.08|34908.08|0
1664980800000|2022-10-05 14:40:00|34946.01|34946.01|34966.11|34966.11|35005.86|35005.86|34946.01|34946.01|0
1664981100000|2022-10-05 14:45:00|34970.4|34970.4|34967.93|34967.93|34980.79|34980.79|34947.15|34947.15|0
1664981400000|2022-10-05 14:50:00|34972.21|34972.21|35002.23|35002.23|35002.23|35002.23|34952.1|34952.1|0
1664981700000|2022-10-05 14:55:00|34997.94|34997.94|34978.98|34978.98|35000.42|35000.42|34966.11|34966.11|0
1664982000000|2022-10-05 15:00:00|34973.55|34973.55|35026.82|35026.82|35039.68|35039.68|34969.26|34969.26|0
1664982300000|2022-10-05 15:05:00|35022.53|35022.53|34989.56|34989.56|35031.11|35031.11|34960.68|34960.68|0
1664982600000|2022-10-05 15:10:00|34985.27|34985.27|34974.88|34974.88|34999.94|34999.94|34966.3|34966.3|0
1664982900000|2022-10-05 15:15:00|34979.17|34979.17|35000.42|35000.42|35016.43|35016.43|34970.59|34970.59|0
1664983200000|2022-10-05 15:20:00|35013.29|35013.29|34964.97|34964.97|35013.29|35013.29|34962.49|34962.49|0
1664983500000|2022-10-05 15:25:00|34969.26|34969.26|35040.83|35040.83|35040.83|35040.83|34969.26|34969.26|0
1665040500000|2022-10-06 07:15:00|35593.03|35593.03|35691.95|35691.95|35752.95|35752.95|35593.03|35593.03|0
1665040800000|2022-10-06 07:20:00|35690.14|35690.14|35594.84|35594.84|35690.14|35690.14|35580.83|35580.83|0
1665041100000|2022-10-06 07:25:00|35603.42|35603.42|35627.62|35627.62|35658.31|35658.31|35593.69|35593.69|0
1665041400000|2022-10-06 07:30:00|35631.91|35631.91|35558.05|35558.05|35659.45|35659.45|35550.14|35550.14|0
1665041700000|2022-10-06 07:35:00|35559.86|35559.86|35464.37|35464.37|35559.86|35559.86|35464.37|35464.37|0
1665042000000|2022-10-06 07:40:00|35455.8|35455.8|35529.85|35529.85|35546.33|35546.33|35446.08|35446.08|0
1665042300000|2022-10-06 07:45:00|35528.03|35528.03|35581.12|35581.12|35591.51|35591.51|35480.38|35480.38|0
1665042600000|2022-10-06 07:50:00|35585.41|35585.41|35584.74|35584.74|35607.33|35607.33|35582.26|35582.26|0
1665042900000|2022-10-06 07:55:00|35589.03|35589.03|35686.14|35686.14|35686.14|35686.14|35589.03|35589.03|0
1665043200000|2022-10-06 08:00:00|35677.56|35677.56|35688.14|35688.14|35719.78|35719.78|35653.17|35653.17|0
1665043500000|2022-10-06 08:05:00|35686.33|35686.33|35749.32|35749.32|35785.92|35785.92|35686.33|35686.33|0
1665043800000|2022-10-06 08:10:00|35719.3|35719.3|35723.59|35723.59|35723.59|35723.59|35674.13|35674.13|0
1665044100000|2022-10-06 08:15:00|35718.16|35718.16|35720.83|35720.83|35749.99|35749.99|35686.52|35686.52|0
1665044400000|2022-10-06 08:20:00|35723.78|35723.78|35716.06|35716.06|35768.48|35768.48|35712.44|35712.44|0
1665044700000|2022-10-06 08:25:00|35711.77|35711.77|35672.7|35672.7|35724.64|35724.64|35672.7|35672.7|0
1665045000000|2022-10-06 08:30:00|35669.08|35669.08|35554.33|35554.33|35669.08|35669.08|35554.33|35554.33|0
1665045300000|2022-10-06 08:35:00|35524.98|35524.98|35549.85|35549.85|35560.91|35560.91|35503.06|35503.06|0
1665045600000|2022-10-06 08:40:00|35554.14|35554.14|35501.54|35501.54|35560.24|35560.24|35501.54|35501.54|0
1665045900000|2022-10-06 08:45:00|35505.83|35505.83|35551.67|35551.67|35568.15|35568.15|35502.2|35502.2|0
1665046200000|2022-10-06 08:50:00|35549.85|35549.85|35638.39|35638.39|35638.39|35638.39|35532.7|35532.7|0
1665046500000|2022-10-06 08:55:00|35642.01|35642.01|35544.23|35544.23|35642.01|35642.01|35539.94|35539.94|0
1665046800000|2022-10-06 09:00:00|35539.94|35539.94|35521.17|35521.17|35539.94|35539.94|35498.58|35498.58|0
1665047100000|2022-10-06 09:05:00|35525.46|35525.46|35533.18|35533.18|35552.14|35552.14|35516.21|35516.21|0
1665047400000|2022-10-06 09:10:00|35537.47|35537.47|35550.33|35550.33|35558.91|35558.91|35532.03|35532.03|0
1665047700000|2022-10-06 09:15:00|35554.62|35554.62|35524.6|35524.6|35560.72|35560.72|35516.03|35516.03|0
1665048000000|2022-10-06 09:20:00|35528.89|35528.89|35527.08|35527.08|35535.66|35535.66|35512.4|35512.4|0
1665048300000|2022-10-06 09:25:00|35528.89|35528.89|35538.61|35538.61|35538.61|35538.61|35518.5|35518.5|0
1665048600000|2022-10-06 09:30:00|35536.8|35536.8|35529.56|35529.56|35541.09|35541.09|35529.56|35529.56|0
1665048900000|2022-10-06 09:35:00|35520.98|35520.98|35519.17|35519.17|35527.75|35527.75|35502.68|35502.68|0
1665049200000|2022-10-06 09:40:00|35523.46|35523.46|35537.94|35537.94|35537.94|35537.94|35519.17|35519.17|0
1665049500000|2022-10-06 09:45:00|35542.23|35542.23|35529.37|35529.37|35558.72|35558.72|35529.37|35529.37|0
1665049800000|2022-10-06 09:50:00|35531.18|35531.18|35516.03|35516.03|35531.18|35531.18|35506.78|35506.78|0
1665050100000|2022-10-06 09:55:00|35511.74|35511.74|35432.26|35432.26|35517.84|35517.84|35419.39|35419.39|0
1665050400000|2022-10-06 10:00:00|35434.07|35434.07|35429.78|35429.78|35450.55|35450.55|35427.3|35427.3|0
1665050700000|2022-10-06 10:05:00|35438.36|35438.36|35425.49|35425.49|35453.03|35453.03|35410.15|35410.15|0
1665051000000|2022-10-06 10:10:00|35416.91|35416.91|35422.35|35422.35|35437.02|35437.02|35406.53|35406.53|0
1665051300000|2022-10-06 10:15:00|35424.16|35424.16|35369.74|35369.74|35430.26|35430.26|35369.74|35369.74|0
1665051600000|2022-10-06 10:20:00|35361.16|35361.16|35358.02|35358.02|35371.55|35371.55|35341.53|35341.53|0
1665051900000|2022-10-06 10:25:00|35353.73|35353.73|35332.95|35332.95|35355.54|35355.54|35326.86|35326.86|0
1665052200000|2022-10-06 10:30:00|35326.86|35326.86|35329.33|35329.33|35339.72|35339.72|35307.89|35307.89|0
1665052500000|2022-10-06 10:35:00|35342.2|35342.2|35315.13|35315.13|35348.3|35348.3|35315.13|35315.13|0
1665052800000|2022-10-06 10:40:00|35306.56|35306.56|35244.9|35244.9|35310.85|35310.85|35243.09|35243.09|0
1665053100000|2022-10-06 10:45:00|35253.47|35253.47|35276.06|35276.06|35295.69|35295.69|35236.32|35236.32|0
1665053400000|2022-10-06 10:50:00|35280.35|35280.35|35317.32|35317.32|35317.32|35317.32|35280.35|35280.35|0
1665053700000|2022-10-06 10:55:00|35321.61|35321.61|35338.77|35338.77|35343.05|35343.05|35311.22|35311.22|0
1665054000000|2022-10-06 11:00:00|35330.19|35330.19|35310.56|35310.56|35350.3|35350.3|35293.4|35293.4|0
1665054300000|2022-10-06 11:05:00|35306.94|35306.94|35317.32|35317.32|35325.9|35325.9|35294.07|35294.07|0
1665054600000|2022-10-06 11:10:00|35295.88|35295.88|35300.36|35300.36|35315.7|35315.7|35269.19|35269.19|0
1665054900000|2022-10-06 11:15:00|35296.07|35296.07|35272.82|35272.82|35296.07|35296.07|35268.53|35268.53|0
1665055200000|2022-10-06 11:20:00|35268.53|35268.53|35277.1|35277.1|35277.1|35277.1|35252.04|35252.04|0
1665055500000|2022-10-06 11:25:00|35272.82|35272.82|35252.04|35252.04|35283.87|35283.87|35248.42|35248.42|0
1665055800000|2022-10-06 11:30:00|35256.33|35256.33|35292.45|35292.45|35315.03|35315.03|35243.46|35243.46|0
1665056100000|2022-10-06 11:35:00|35283.87|35283.87|35271.01|35271.01|35291.78|35291.78|35269.19|35269.19|0
1665056400000|2022-10-06 11:40:00|35266.72|35266.72|35257|35257|35275.29|35275.29|35231.27|35231.27|0
1665056700000|2022-10-06 11:45:00|35258.81|35258.81|35260.62|35260.62|35288.16|35288.16|35258.81|35258.81|0
1665057000000|2022-10-06 11:50:00|35264.91|35264.91|35258.81|35258.81|35279.58|35279.58|35254.52|35254.52|0
1665057300000|2022-10-06 11:55:00|35263.1|35263.1|35238.7|35238.7|35267.38|35267.38|35238.7|35238.7|0
1665057600000|2022-10-06 12:00:00|35219.73|35219.73|35211.82|35211.82|35224.02|35224.02|35198.96|35198.96|0
1665057900000|2022-10-06 12:05:00|35207.53|35207.53|35191.05|35191.05|35218.59|35218.59|35191.05|35191.05|0
1665058200000|2022-10-06 12:10:00|35186.76|35186.76|35236.22|35236.22|35240.51|35240.51|35181.33|35181.33|0
1665058500000|2022-10-06 12:15:00|35240.51|35240.51|35219.73|35219.73|35242.32|35242.32|35211.16|35211.16|0
1665058800000|2022-10-06 12:20:00|35221.54|35221.54|35217.26|35217.26|35241.65|35241.65|35214.78|35214.78|0
1665059100000|2022-10-06 12:25:00|35215.44|35215.44|35153.02|35153.02|35215.44|35215.44|35150.54|35150.54|0
1665059400000|2022-10-06 12:30:00|35159.12|35159.12|35144.44|35144.44|35190.09|35190.09|35142.63|35142.63|0
1665059700000|2022-10-06 12:35:00|35146.25|35146.25|35026.55|35026.55|35148.06|35148.06|35026.55|35026.55|0
1665060000000|2022-10-06 12:40:00|35030.84|35030.84|35014.35|35014.35|35040.56|35040.56|34987|34987|0
1665060300000|2022-10-06 12:45:00|35016.16|35016.16|34994.72|34994.72|35031.99|35031.99|34986.81|34986.81|0
1665060600000|2022-10-06 12:50:00|35003.3|35003.3|35005.59|35005.59|35028.36|35028.36|35003.3|35003.3|0
1665060900000|2022-10-06 12:55:00|35009.88|35009.88|35056.86|35056.86|35058.67|35058.67|34998.34|34998.34|0
1665061200000|2022-10-06 13:00:00|35052.57|35052.57|35033.8|35033.8|35061.63|35061.63|35023.41|35023.41|0
1665061500000|2022-10-06 13:05:00|35031.99|35031.99|35035.61|35035.61|35069.25|35069.25|35018.45|35018.45|0
1665061800000|2022-10-06 13:10:00|35039.9|35039.9|35033.61|35033.61|35046.66|35046.66|34993.39|34993.39|0
1665062100000|2022-10-06 13:15:00|35046.47|35046.47|35031.8|35031.8|35050.09|35050.09|35021.41|35021.41|0
1665062400000|2022-10-06 13:20:00|35036.09|35036.09|35022.74|35022.74|35036.09|35036.09|35006.25|35006.25|0
1665062700000|2022-10-06 13:25:00|35027.03|35027.03|35076.49|35076.49|35102.89|35102.89|35027.03|35027.03|0
1665063000000|2022-10-06 13:30:00|35080.78|35080.78|34965.66|34965.66|35091.17|35091.17|34963.85|34963.85|0
1665063300000|2022-10-06 13:35:00|34959.56|34959.56|34889.7|34889.7|34983.48|34983.48|34868.07|34868.07|0
1665063600000|2022-10-06 13:40:00|34893.32|34893.32|34917.34|34917.34|34952.79|34952.79|34884.74|34884.74|0
1665063900000|2022-10-06 13:45:00|34921.63|34921.63|34930.87|34930.87|34982.15|34982.15|34918.01|34918.01|0
1665064200000|2022-10-06 13:50:00|34939.45|34939.45|34925.44|34925.44|34949.84|34949.84|34901.04|34901.04|0
1665064500000|2022-10-06 13:55:00|34929.73|34929.73|34891.13|34891.13|34941.93|34941.93|34886.84|34886.84|0
1665064800000|2022-10-06 14:00:00|34882.56|34882.56|34860.45|34860.45|34892.94|34892.94|34834.91|34834.91|0
1665065100000|2022-10-06 14:05:00|34856.16|34856.16|34892.28|34892.28|34892.28|34892.28|34850.06|34850.06|0
1665065400000|2022-10-06 14:10:00|34884.37|34884.37|34853.2|34853.2|34884.37|34884.37|34848.92|34848.92|0
1665065700000|2022-10-06 14:15:00|34857.49|34857.49|34900.85|34900.85|34900.85|34900.85|34845.96|34845.96|0
1665066000000|2022-10-06 14:20:00|34904.48|34904.48|34948.51|34948.51|34950.98|34950.98|34900.19|34900.19|0
1665066300000|2022-10-06 14:25:00|34952.79|34952.79|34983.96|34983.96|34998.63|34998.63|34952.79|34952.79|0
1665066600000|2022-10-06 14:30:00|34982.15|34982.15|34962.51|34962.51|34997.97|34997.97|34953.94|34953.94|0
1665066900000|2022-10-06 14:35:00|34966.8|34966.8|34946.69|34946.69|34966.8|34966.8|34933.83|34933.83|0
1665067200000|2022-10-06 14:40:00|34942.41|34942.41|34969.28|34969.28|34969.28|34969.28|34932.02|34932.02|0
1665067500000|2022-10-06 14:45:00|34971.09|34971.09|34987.58|34987.58|34997.97|34997.97|34961.37|34961.37|0
1665067800000|2022-10-06 14:50:00|34985.77|34985.77|35013.98|35013.98|35018.26|35018.26|34975.38|34975.38|0
1665068100000|2022-10-06 14:55:00|35012.17|35012.17|35031.8|35031.8|35031.8|35031.8|34998.16|34998.16|0
1665068400000|2022-10-06 15:00:00|35027.51|35027.51|35051.05|35051.05|35053.53|35053.53|35023.22|35023.22|0
1665068700000|2022-10-06 15:05:00|35042.47|35042.47|35076.11|35076.11|35094.41|35094.41|35019.89|35019.89|0
1665069000000|2022-10-06 15:10:00|35071.83|35071.83|35037.71|35037.71|35074.3|35074.3|35037.71|35037.71|0
1665069300000|2022-10-06 15:15:00|35046.28|35046.28|35116.52|35116.52|35116.52|35116.52|35016.93|35016.93|0
1665069600000|2022-10-06 15:20:00|35112.9|35112.9|35101.37|35101.37|35112.9|35112.9|35073.83|35073.83|0
1665069900000|2022-10-06 15:25:00|35099.56|35099.56|35080.11|35080.11|35102.03|35102.03|35077.64|35077.64|0
1665126900000|2022-10-07 07:15:00|35197.91|35197.91|35238.8|35238.8|35282.16|35282.16|35197.91|35197.91|0
1665127200000|2022-10-07 07:20:00|35221.64|35221.64|35255.28|35255.28|35264.53|35264.53|35216.21|35216.21|0
1665127500000|2022-10-07 07:25:00|35251.66|35251.66|35166.75|35166.75|35253.47|35253.47|35166.75|35166.75|0
1665127800000|2022-10-07 07:30:00|35153.88|35153.88|35131.78|35131.78|35172.18|35172.18|35131.78|35131.78|0
1665128100000|2022-10-07 07:35:00|35127.49|35127.49|35101.09|35101.09|35138.54|35138.54|35087.08|35087.08|0
1665128400000|2022-10-07 07:40:00|35088.22|35088.22|35031.04|35031.04|35128.63|35128.63|35029.23|35029.23|0
1665128700000|2022-10-07 07:45:00|35022.46|35022.46|35047.05|35047.05|35047.05|35047.05|34979.77|34979.77|0
1665129000000|2022-10-07 07:50:00|35038.47|35038.47|35054.96|35054.96|35055.63|35055.63|35032.37|35032.37|0
1665129300000|2022-10-07 07:55:00|35070.3|35070.3|35048.86|35048.86|35070.3|35070.3|35038.47|35038.47|0
1665129600000|2022-10-07 08:00:00|35066.02|35066.02|35040.28|35040.28|35074.59|35074.59|35012.27|35012.27|0
1665129900000|2022-10-07 08:05:00|35042.1|35042.1|35038.47|35038.47|35065.35|35065.35|35021.32|35021.32|0
1665130200000|2022-10-07 08:10:00|35040.28|35040.28|35021.32|35021.32|35057.44|35057.44|35021.32|35021.32|0
1665130500000|2022-10-07 08:15:00|35025.61|35025.61|35002.36|35002.36|35025.61|35025.61|34990.16|34990.16|0
1665130800000|2022-10-07 08:20:00|34989.49|34989.49|35016.55|35016.55|35016.55|35016.55|34966.43|34966.43|0
1665131100000|2022-10-07 08:25:00|35014.74|35014.74|35013.6|35013.6|35021.51|35021.51|34993.3|34993.3|0
1665131400000|2022-10-07 08:30:00|35017.89|35017.89|35021.51|35021.51|35030.09|35030.09|35005.02|35005.02|0
1665131700000|2022-10-07 08:35:00|35017.89|35017.89|34988.53|34988.53|35019.7|35019.7|34952.42|34952.42|0
1665132000000|2022-10-07 08:40:00|34979.96|34979.96|35021.51|35021.51|35021.51|35021.51|34969.57|34969.57|0
1665132300000|2022-10-07 08:45:00|35017.22|35017.22|35050.86|35050.86|35050.86|35050.86|35011.12|35011.12|0
1665132600000|2022-10-07 08:50:00|35046.57|35046.57|35058.29|35058.29|35058.29|35058.29|35028.27|35028.27|0
1665132900000|2022-10-07 08:55:00|35049.72|35049.72|35087.65|35087.65|35087.65|35087.65|35049.72|35049.72|0
1665133200000|2022-10-07 09:00:00|35079.07|35079.07|35156.07|35156.07|35156.07|35156.07|35072.97|35072.97|0
1665133500000|2022-10-07 09:05:00|35138.92|35138.92|35187.9|35187.9|35187.9|35187.9|35124.24|35124.24|0
1665133800000|2022-10-07 09:10:00|35196.48|35196.48|35164.65|35164.65|35200.77|35200.77|35153.6|35153.6|0
1665134100000|2022-10-07 09:15:00|35156.07|35156.07|35142.73|35142.73|35156.07|35156.07|35135.96|35135.96|0
1665134400000|2022-10-07 09:20:00|35140.92|35140.92|35169.6|35169.6|35182.47|35182.47|35140.92|35140.92|0
1665134700000|2022-10-07 09:25:00|35167.79|35167.79|35158.07|35158.07|35167.79|35167.79|35142.73|35142.73|0
1665135000000|2022-10-07 09:30:00|35159.88|35159.88|35198.96|35198.96|35198.96|35198.96|35159.88|35159.88|0
1665135300000|2022-10-07 09:35:00|35190.38|35190.38|35249.09|35249.09|35253.37|35253.37|35190.38|35190.38|0
1665135600000|2022-10-07 09:40:00|35266.24|35266.24|35308.46|35308.46|35314.56|35314.56|35257.66|35257.66|0
1665135900000|2022-10-07 09:45:00|35295.59|35295.59|35303.5|35303.5|35326.76|35326.76|35289.49|35289.49|0
1665136200000|2022-10-07 09:50:00|35299.21|35299.21|35302.84|35302.84|35316.37|35316.37|35286.35|35286.35|0
1665136500000|2022-10-07 09:55:00|35311.41|35311.41|35288.16|35288.16|35324.28|35324.28|35288.16|35288.16|0
1665136800000|2022-10-07 10:00:00|35286.35|35286.35|35299.21|35299.21|35328.57|35328.57|35286.35|35286.35|0
1665137100000|2022-10-07 10:05:00|35303.5|35303.5|35322.47|35322.47|35326.76|35326.76|35301.69|35301.69|0
1665137400000|2022-10-07 10:10:00|35318.18|35318.18|35291.97|35291.97|35333.52|35333.52|35291.97|35291.97|0
1665137700000|2022-10-07 10:15:00|35288.35|35288.35|35312.27|35312.27|35314.08|35314.08|35288.35|35288.35|0
1665138000000|2022-10-07 10:20:00|35305.5|35305.5|35317.7|35317.7|35330.57|35330.57|35296.93|35296.93|0
1665138300000|2022-10-07 10:25:00|35321.99|35321.99|35339.14|35339.14|35382.03|35382.03|35277.96|35277.96|0
1665138600000|2022-10-07 10:30:00|35330.57|35330.57|35265.1|35265.1|35340.95|35340.95|35265.1|35265.1|0
1665138900000|2022-10-07 10:35:00|35269.38|35269.38|35290.83|35290.83|35290.83|35290.83|35269.38|35269.38|0
1665139200000|2022-10-07 10:40:00|35294.45|35294.45|35251.09|35251.09|35294.45|35294.45|35251.09|35251.09|0
1665139500000|2022-10-07 10:45:00|35252.9|35252.9|35264.43|35264.43|35284.06|35284.06|35252.9|35252.9|0
1665139800000|2022-10-07 10:50:00|35260.14|35260.14|35258.33|35258.33|35281.58|35281.58|35258.33|35258.33|0
1665140100000|2022-10-07 10:55:00|35266.91|35266.91|35274.82|35274.82|35274.82|35274.82|35243.65|35243.65|0
1665140400000|2022-10-07 11:00:00|35276.63|35276.63|35297.4|35297.4|35297.4|35297.4|35257.66|35257.66|0
1665140700000|2022-10-07 11:05:00|35301.69|35301.69|35311.41|35311.41|35326.09|35326.09|35294.26|35294.26|0
1665141000000|2022-10-07 11:10:00|35315.7|35315.7|35340.77|35340.77|35345.05|35345.05|35315.7|35315.7|0
1665141300000|2022-10-07 11:15:00|35342.58|35342.58|35342.58|35342.58|35346.86|35346.86|35327.9|35327.9|0
1665141600000|2022-10-07 11:20:00|35344.39|35344.39|35360.69|35360.69|35362.02|35362.02|35344.39|35344.39|0
1665141900000|2022-10-07 11:25:00|35357.06|35357.06|35413.96|35413.96|35413.96|35413.96|35350.3|35350.3|0
1665142200000|2022-10-07 11:30:00|35418.25|35418.25|35404.05|35404.05|35420.06|35420.06|35395.47|35395.47|0
1665142500000|2022-10-07 11:35:00|35402.24|35402.24|35378.32|35378.32|35402.24|35402.24|35370.41|35370.41|0
1665142800000|2022-10-07 11:40:00|35395.47|35395.47|35385.08|35385.08|35397.95|35397.95|35378.32|35378.32|0
1665143100000|2022-10-07 11:45:00|35376.51|35376.51|35390.52|35390.52|35394.8|35394.8|35361.83|35361.83|0
1665143400000|2022-10-07 11:50:00|35392.33|35392.33|35410.62|35410.62|35410.62|35410.62|35392.33|35392.33|0
1665143700000|2022-10-07 11:55:00|35408.81|35408.81|35406.34|35406.34|35411.29|35411.29|35394.14|35394.14|0
1665144000000|2022-10-07 12:00:00|35402.05|35402.05|35427.11|35427.11|35431.4|35431.4|35400.24|35400.24|0
1665144300000|2022-10-07 12:05:00|35430.73|35430.73|35440.45|35440.45|35440.45|35440.45|35407.48|35407.48|0
1665144600000|2022-10-07 12:10:00|35436.17|35436.17|35450.84|35450.84|35458.75|35458.75|35436.17|35436.17|0
1665144900000|2022-10-07 12:15:00|35446.55|35446.55|35459.42|35459.42|35469.14|35469.14|35446.55|35446.55|0
1665145200000|2022-10-07 12:20:00|35463.71|35463.71|35441.6|35441.6|35467.33|35467.33|35441.6|35441.6|0
1665145500000|2022-10-07 12:25:00|35437.31|35437.31|35407.29|35407.29|35454.46|35454.46|35407.29|35407.29|0
1665145800000|2022-10-07 12:30:00|35415.87|35415.87|35315.61|35315.61|35415.87|35415.87|35195.91|35195.91|0
1665146100000|2022-10-07 12:35:00|35319.23|35319.23|35379.08|35379.08|35379.08|35379.08|35319.23|35319.23|0
1665146400000|2022-10-07 12:40:00|35374.79|35374.79|35341.82|35341.82|35394.43|35394.43|35337.53|35337.53|0
1665146700000|2022-10-07 12:45:00|35328.96|35328.96|35302.75|35302.75|35336.39|35336.39|35302.75|35302.75|0
1665147000000|2022-10-07 12:50:00|35299.12|35299.12|35347.44|35347.44|35354.21|35354.21|35270.44|35270.44|0
1665147300000|2022-10-07 12:55:00|35351.73|35351.73|35420.82|35420.82|35420.82|35420.82|35341.34|35341.34|0
1665147600000|2022-10-07 13:00:00|35426.26|35426.26|35510.69|35510.69|35523.56|35523.56|35426.26|35426.26|0
1665147900000|2022-10-07 13:05:00|35514.98|35514.98|35476.38|35476.38|35523.56|35523.56|35433.69|35433.69|0
1665148200000|2022-10-07 13:10:00|35474.57|35474.57|35486.11|35486.11|35486.11|35486.11|35444.55|35444.55|0
1665148500000|2022-10-07 13:15:00|35489.73|35489.73|35558.15|35558.15|35558.82|35558.82|35489.73|35489.73|0
1665148800000|2022-10-07 13:20:00|35556.34|35556.34|35529.47|35529.47|35556.34|35556.34|35512.31|35512.31|0
1665149100000|2022-10-07 13:25:00|35520.89|35520.89|35528.8|35528.8|35534.9|35534.9|35493.35|35493.35|0
1665149400000|2022-10-07 13:30:00|35533.09|35533.09|35560.63|35560.63|35579.6|35579.6|35502.4|35502.4|0
1665149700000|2022-10-07 13:35:00|35556.34|35556.34|35636.49|35636.49|35690.43|35690.43|35556.34|35556.34|0
1665150000000|2022-10-07 13:40:00|35640.78|35640.78|35585.22|35585.22|35666.51|35666.51|35585.22|35585.22|0
1665150300000|2022-10-07 13:45:00|35580.93|35580.93|35510.69|35510.69|35585.22|35585.22|35504.59|35504.59|0
1665150600000|2022-10-07 13:50:00|35512.5|35512.5|35513.65|35513.65|35561.96|35561.96|35499.64|35499.64|0
1665150900000|2022-10-07 13:55:00|35492.21|35492.21|35515.94|35515.94|35515.94|35515.94|35472.1|35472.1|0
1665151200000|2022-10-07 14:00:00|35503.07|35503.07|35472.57|35472.57|35515.27|35515.27|35467.62|35467.62|0
1665151500000|2022-10-07 14:05:00|35468.29|35468.29|35467.62|35467.62|35478.01|35478.01|35428.54|35428.54|0
1665151800000|2022-10-07 14:10:00|35469.43|35469.43|35441.22|35441.22|35479.82|35479.82|35435.12|35435.12|0
1665152100000|2022-10-07 14:15:00|35445.51|35445.51|35506.03|35506.03|35513.94|35513.94|35445.51|35445.51|0
1665152400000|2022-10-07 14:20:00|35497.45|35497.45|35565.21|35565.21|35573.79|35573.79|35485.25|35485.25|0
1665152700000|2022-10-07 14:25:00|35560.92|35560.92|35568.16|35568.16|35610.38|35610.38|35560.92|35560.92|0
1665153000000|2022-10-07 14:30:00|35572.45|35572.45|35596.37|35596.37|35608.57|35608.57|35543.77|35543.77|0
1665153300000|2022-10-07 14:35:00|35600.66|35600.66|35626.39|35626.39|35639.26|35639.26|35596.37|35596.37|0
1665153600000|2022-10-07 14:40:00|35630.68|35630.68|35674.71|35674.71|35686.91|35686.91|35624.58|35624.58|0
1665153900000|2022-10-07 14:45:00|35670.42|35670.42|35611.72|35611.72|35674.71|35674.71|35594.56|35594.56|0
1665154200000|2022-10-07 14:50:00|35598.85|35598.85|35585.98|35585.98|35607.43|35607.43|35581.7|35581.7|0
1665154500000|2022-10-07 14:55:00|35581.7|35581.7|35591.42|35591.42|35595.71|35595.71|35570.64|35570.64|0
1665154800000|2022-10-07 15:00:00|35587.13|35587.13|35609.24|35609.24|35615.34|35615.34|35563.88|35563.88|0
1665155100000|2022-10-07 15:05:00|35604.95|35604.95|35590.94|35590.94|35604.95|35604.95|35564.06|35564.06|0
1665155400000|2022-10-07 15:10:00|35599.52|35599.52|35636.78|35636.78|35665.47|35665.47|35592.75|35592.75|0
1665155700000|2022-10-07 15:15:00|35632.49|35632.49|35616|35616|35634.3|35634.3|35605.62|35605.62|0
1665156000000|2022-10-07 15:20:00|35611.72|35611.72|35642.88|35642.88|35642.88|35642.88|35589.13|35589.13|0
1665156300000|2022-10-07 15:25:00|35641.07|35641.07|35620.96|35620.96|35653.93|35653.93|35597.71|35597.71|0
1665386100000|2022-10-10 07:15:00|35599.52|35599.52|35627.72|35627.72|35653.46|35653.46|35599.52|35599.52|0
1665386400000|2022-10-10 07:20:00|35632.01|35632.01|35625.91|35625.91|35660.7|35660.7|35611.24|35611.24|0
1665386700000|2022-10-10 07:25:00|35624.1|35624.1|35602.66|35602.66|35624.1|35624.1|35581.88|35581.88|0
1665387000000|2022-10-10 07:30:00|35592.27|35592.27|35600.18|35600.18|35634.49|35634.49|35592.27|35592.27|0
1665387300000|2022-10-10 07:35:00|35621.63|35621.63|35676.14|35676.14|35719.03|35719.03|35616.67|35616.67|0
1665387600000|2022-10-10 07:40:00|35706.16|35706.16|35684.91|35684.91|35718.36|35718.36|35672.04|35672.04|0
1665387900000|2022-10-10 07:45:00|35689.2|35689.2|35645.17|35645.17|35709.31|35709.31|35645.17|35645.17|0
1665388200000|2022-10-10 07:50:00|35658.03|35658.03|35644.5|35644.5|35658.03|35658.03|35611.53|35611.53|0
1665388500000|2022-10-10 07:55:00|35640.21|35640.21|35678.81|35678.81|35678.81|35678.81|35623.25|35623.25|0
1665388800000|2022-10-10 08:00:00|35695.96|35695.96|35697.77|35697.77|35716.74|35716.74|35683.1|35683.1|0
1665389100000|2022-10-10 08:05:00|35694.15|35694.15|35672.23|35672.23|35712.45|35712.45|35672.23|35672.23|0
1665389400000|2022-10-10 08:10:00|35674.04|35674.04|35655.74|35655.74|35674.04|35674.04|35647.17|35647.17|0
1665389700000|2022-10-10 08:15:00|35652.12|35652.12|35603.14|35603.14|35668.61|35668.61|35603.14|35603.14|0
1665390000000|2022-10-10 08:20:00|35611.72|35611.72|35582.36|35582.36|35616|35616|35576.93|35576.93|0
1665390300000|2022-10-10 08:25:00|35578.74|35578.74|35546.91|35546.91|35601.33|35601.33|35546.91|35546.91|0
1665390600000|2022-10-10 08:30:00|35543.29|35543.29|35521.85|35521.85|35566.35|35566.35|35521.85|35521.85|0
1665390900000|2022-10-10 08:35:00|35513.27|35513.27|35549.87|35549.87|35551.68|35551.68|35504.69|35504.69|0
1665391200000|2022-10-10 08:40:00|35551.68|35551.68|35574.93|35574.93|35589.61|35589.61|35549.87|35549.87|0
1665391500000|2022-10-10 08:45:00|35568.83|35568.83|35564.54|35564.54|35576.74|35576.74|35564.54|35564.54|0
1665391800000|2022-10-10 08:50:00|35568.16|35568.16|35611.15|35611.15|35623.54|35623.54|35568.16|35568.16|0
1665392100000|2022-10-10 08:55:00|35607.53|35607.53|35586.08|35586.08|35616.1|35616.1|35556.44|35556.44|0
1665392400000|2022-10-10 09:00:00|35590.37|35590.37|35590.37|35590.37|35598.95|35598.95|35568.45|35568.45|0
1665392700000|2022-10-10 09:05:00|35586.08|35586.08|35610.48|35610.48|35610.48|35610.48|35564.64|35564.64|0
1665393000000|2022-10-10 09:10:00|35614.77|35614.77|35628.3|35628.3|35628.3|35628.3|35610.48|35610.48|0
1665393300000|2022-10-10 09:15:00|35631.92|35631.92|35640.5|35640.5|35640.5|35640.5|35627.64|35627.64|0
1665393600000|2022-10-10 09:20:00|35644.79|35644.79|35624.68|35624.68|35644.79|35644.79|35624.68|35624.68|0
1665393900000|2022-10-10 09:25:00|35628.97|35628.97|35624.01|35624.01|35636.88|35636.88|35620.39|35620.39|0
1665394200000|2022-10-10 09:30:00|35632.59|35632.59|35622.87|35622.87|35632.59|35632.59|35616.1|35616.1|0
1665394500000|2022-10-10 09:35:00|35614.29|35614.29|35620.39|35620.39|35620.39|35620.39|35614.29|35614.29|0
1665394800000|2022-10-10 09:40:00|35628.97|35628.97|35679.76|35679.76|35679.76|35679.76|35628.97|35628.97|0
1665395100000|2022-10-10 09:45:00|35675.48|35675.48|35699.87|35699.87|35703.49|35703.49|35671.19|35671.19|0
1665395400000|2022-10-10 09:50:00|35696.25|35696.25|35671.19|35671.19|35696.25|35696.25|35666.9|35666.9|0
1665395700000|2022-10-10 09:55:00|35679.76|35679.76|35680.43|35680.43|35680.43|35680.43|35671.19|35671.19|0
1665396000000|2022-10-10 10:00:00|35671.85|35671.85|35663.28|35663.28|35684.05|35684.05|35663.28|35663.28|0
1665396300000|2022-10-10 10:05:00|35658.99|35658.99|35658.99|35658.99|35658.99|35658.99|35646.12|35646.12|0
1665396600000|2022-10-10 10:10:00|35667.57|35667.57|35650.41|35650.41|35667.57|35667.57|35646.12|35646.12|0
1665396900000|2022-10-10 10:15:00|35646.79|35646.79|35645.46|35645.46|35661.94|35661.94|35645.46|35645.46|0
1665397200000|2022-10-10 10:20:00|35641.17|35641.17|35632.59|35632.59|35641.17|35641.17|35628.3|35628.3|0
1665397500000|2022-10-10 10:25:00|35628.3|35628.3|35619.73|35619.73|35628.3|35628.3|35598.28|35598.28|0
1665397800000|2022-10-10 10:30:00|35624.01|35624.01|35611.15|35611.15|35624.01|35624.01|35611.15|35611.15|0
1665398100000|2022-10-10 10:35:00|35614.77|35614.77|35649.37|35649.37|35649.37|35649.37|35601.24|35601.24|0
1665398400000|2022-10-10 10:40:00|35645.74|35645.74|35621.35|35621.35|35654.32|35654.32|35621.35|35621.35|0
1665398700000|2022-10-10 10:45:00|35629.92|35629.92|35681.01|35681.01|35681.01|35681.01|35629.92|35629.92|0
1665399000000|2022-10-10 10:50:00|35673.76|35673.76|35681.01|35681.01|35681.01|35681.01|35657.94|35657.94|0
1665399300000|2022-10-10 10:55:00|35689.58|35689.58|35685.96|35685.96|35689.58|35689.58|35682.34|35682.34|0
1665399600000|2022-10-10 11:00:00|35694.54|35694.54|35690.25|35690.25|35711.03|35711.03|35690.25|35690.25|0
1665399900000|2022-10-10 11:05:00|35694.54|35694.54|35617.73|35617.73|35694.54|35694.54|35617.73|35617.73|0
1665400200000|2022-10-10 11:10:00|35624.97|35624.97|35660.9|35660.9|35665.19|35665.19|35624.97|35624.97|0
1665400500000|2022-10-10 11:15:00|35648.03|35648.03|35664.52|35664.52|35664.52|35664.52|35639.46|35639.46|0
1665400800000|2022-10-10 11:20:00|35660.9|35660.9|35648.7|35648.7|35664.52|35664.52|35623.64|35623.64|0
1665401100000|2022-10-10 11:25:00|35652.99|35652.99|35665.19|35665.19|35668.81|35668.81|35652.99|35652.99|0
1665401400000|2022-10-10 11:30:00|35660.9|35660.9|35624.97|35624.97|35660.9|35660.9|35624.97|35624.97|0
1665401700000|2022-10-10 11:35:00|35621.35|35621.35|35629.26|35629.26|35629.26|35629.26|35590.37|35590.37|0
1665402000000|2022-10-10 11:40:00|35633.55|35633.55|35646.41|35646.41|35646.41|35646.41|35624.97|35624.97|0
1665402300000|2022-10-10 11:45:00|35650.7|35650.7|35654.32|35654.32|35662.9|35662.9|35646.41|35646.41|0
1665402600000|2022-10-10 11:50:00|35645.74|35645.74|35645.08|35645.08|35653.66|35653.66|35641.46|35641.46|0
1665402900000|2022-10-10 11:55:00|35636.5|35636.5|35656.61|35656.61|35664.52|35664.52|35616.39|35616.39|0
1665403200000|2022-10-10 12:00:00|35652.99|35652.99|35644.41|35644.41|35665.85|35665.85|35644.41|35644.41|0
1665403500000|2022-10-10 12:05:00|35648.03|35648.03|35656.61|35656.61|35660.9|35660.9|35640.12|35640.12|0
1665403800000|2022-10-10 12:10:00|35665.19|35665.19|35628.59|35628.59|35665.19|35665.19|35624.3|35624.3|0
1665404100000|2022-10-10 12:15:00|35632.88|35632.88|35632.21|35632.21|35662.23|35662.23|35625.64|35625.64|0
1665404400000|2022-10-10 12:20:00|35610.77|35610.77|35647.37|35647.37|35650.99|35650.99|35610.77|35610.77|0
1665404700000|2022-10-10 12:25:00|35643.75|35643.75|35618.68|35618.68|35643.75|35643.75|35618.68|35618.68|0
1665405000000|2022-10-10 12:30:00|35614.39|35614.39|35622.3|35622.3|35622.3|35622.3|35610.1|35610.1|0
1665405300000|2022-10-10 12:35:00|35626.59|35626.59|35635.17|35635.17|35639.46|35639.46|35626.59|35626.59|0
1665405600000|2022-10-10 12:40:00|35630.88|35630.88|35671.1|35671.1|35674.72|35674.72|35630.88|35630.88|0
1665405900000|2022-10-10 12:45:00|35666.81|35666.81|35653.94|35653.94|35670.43|35670.43|35653.94|35653.94|0
1665406200000|2022-10-10 12:50:00|35657.57|35657.57|35683.3|35683.3|35683.3|35683.3|35657.57|35657.57|0
1665406500000|2022-10-10 12:55:00|35674.72|35674.72|35664.52|35664.52|35674.72|35674.72|35658.23|35658.23|0
1665406800000|2022-10-10 13:00:00|35668.81|35668.81|35646.7|35646.7|35675.39|35675.39|35646.7|35646.7|0
1665407100000|2022-10-10 13:05:00|35643.08|35643.08|35697.5|35697.5|35709.69|35709.69|35643.08|35643.08|0
1665407400000|2022-10-10 13:10:00|35688.92|35688.92|35691.87|35691.87|35696.16|35696.16|35664.52|35664.52|0
1665407700000|2022-10-10 13:15:00|35700.45|35700.45|35670.43|35670.43|35700.45|35700.45|35642.41|35642.41|0
1665408000000|2022-10-10 13:20:00|35666.14|35666.14|35662.52|35662.52|35691.87|35691.87|35653.94|35653.94|0
1665408300000|2022-10-10 13:25:00|35653.94|35653.94|35717.6|35717.6|35717.6|35717.6|35653.94|35653.94|0
1665408600000|2022-10-10 13:30:00|35721.89|35721.89|35827.1|35827.1|35852.17|35852.17|35717.6|35717.6|0
1665408900000|2022-10-10 13:35:00|35830.73|35830.73|35799.75|35799.75|35921.74|35921.74|35799.75|35799.75|0
1665409200000|2022-10-10 13:40:00|35791.17|35791.17|35807.66|35807.66|35838.35|35838.35|35780.31|35780.31|0
1665409500000|2022-10-10 13:45:00|35811.95|35811.95|35776.69|35776.69|35816.24|35816.24|35763.82|35763.82|0
1665409800000|2022-10-10 13:50:00|35772.4|35772.4|35782.6|35782.6|35803.37|35803.37|35757.53|35757.53|0
1665410100000|2022-10-10 13:55:00|35774.02|35774.02|35781.93|35781.93|35791.17|35791.17|35762.49|35762.49|0
1665410400000|2022-10-10 14:00:00|35773.35|35773.35|35777.64|35777.64|35811.28|35811.28|35769.73|35769.73|0
1665410700000|2022-10-10 14:05:00|35774.02|35774.02|35799.75|35799.75|35816.91|35816.91|35765.44|35765.44|0
1665411000000|2022-10-10 14:10:00|35808.33|35808.33|35794.13|35794.13|35808.33|35808.33|35771.07|35771.07|0
1665411300000|2022-10-10 14:15:00|35790.51|35790.51|35802.71|35802.71|35802.71|35802.71|35781.26|35781.26|0
1665411600000|2022-10-10 14:20:00|35798.42|35798.42|35849.21|35849.21|35853.5|35853.5|35798.42|35798.42|0
1665411900000|2022-10-10 14:25:00|35844.92|35844.92|35857.79|35857.79|35872.28|35872.28|35836.35|35836.35|0
1665412200000|2022-10-10 14:30:00|35861.41|35861.41|35874.28|35874.28|35878.57|35878.57|35839.97|35839.97|0
1665412500000|2022-10-10 14:35:00|35869.99|35869.99|35891.43|35891.43|35900.01|35900.01|35861.41|35861.41|0
1665412800000|2022-10-10 14:40:00|35887.14|35887.14|35878.57|35878.57|35895.72|35895.72|35857.12|35857.12|0
1665413100000|2022-10-10 14:45:00|35891.43|35891.43|35920.78|35920.78|35930.03|35930.03|35891.43|35891.43|0
1665413400000|2022-10-10 14:50:00|35916.5|35916.5|35904.3|35904.3|35941.56|35941.56|35900.01|35900.01|0
1665413700000|2022-10-10 14:55:00|35900.01|35900.01|35882.85|35882.85|35912.87|35912.87|35869.99|35869.99|0
1665414000000|2022-10-10 15:00:00|35878.57|35878.57|35806.71|35806.71|35878.57|35878.57|35802.42|35802.42|0
1665414300000|2022-10-10 15:05:00|35810.33|35810.33|35815.28|35815.28|35839.01|35839.01|35810.33|35810.33|0
1665414600000|2022-10-10 15:10:00|35811.66|35811.66|35836.06|35836.06|35836.06|35836.06|35811.66|35811.66|0
1665414900000|2022-10-10 15:15:00|35831.77|35831.77|35820.24|35820.24|35849.59|35849.59|35803.75|35803.75|0
1665415200000|2022-10-10 15:20:00|35815.95|35815.95|35866.08|35866.08|35866.08|35866.08|35799.46|35799.46|0
1665415500000|2022-10-10 15:25:00|35861.79|35861.79|35848.92|35848.92|35869.03|35869.03|35844.64|35844.64|0
1665472500000|2022-10-11 07:15:00|35577.7|35577.7|35647.08|35647.08|35647.08|35647.08|35563.02|35563.02|0
1665472800000|2022-10-11 07:20:00|35650.7|35650.7|35700.83|35700.83|35701.49|35701.49|35642.79|35642.79|0
1665473100000|2022-10-11 07:25:00|35704.45|35704.45|35709.41|35709.41|35759.53|35759.53|35691.58|35691.58|0
1665473400000|2022-10-11 07:30:00|35705.12|35705.12|35734.09|35734.09|35776.31|35776.31|35700.83|35700.83|0
1665473700000|2022-10-11 07:35:00|35737.71|35737.71|35743.34|35743.34|35815.19|35815.19|35737.71|35737.71|0
1665474000000|2022-10-11 07:40:00|35726.18|35726.18|35670.43|35670.43|35746.29|35746.29|35666.14|35666.14|0
1665474300000|2022-10-11 07:45:00|35683.3|35683.3|35588|35588|35694.83|35694.83|35579.42|35579.42|0
1665474600000|2022-10-11 07:50:00|35591.62|35591.62|35585.33|35585.33|35623.92|35623.92|35578.75|35578.75|0
1665474900000|2022-10-11 07:55:00|35589.62|35589.62|35571.51|35571.51|35589.62|35589.62|35549.4|35549.4|0
1665475200000|2022-10-11 08:00:00|35558.64|35558.64|35595.24|35595.24|35607.44|35607.44|35554.35|35554.35|0
1665475500000|2022-10-11 08:05:00|35598.86|35598.86|35716.56|35716.56|35716.56|35716.56|35598.86|35598.86|0
1665475800000|2022-10-11 08:10:00|35729.43|35729.43|35738|35738|35742.96|35742.96|35700.07|35700.07|0
1665476100000|2022-10-11 08:15:00|35746.58|35746.58|35677.01|35677.01|35758.78|35758.78|35677.01|35677.01|0
1665476400000|2022-10-11 08:20:00|35672.72|35672.72|35618.97|35618.97|35678.34|35678.34|35618.97|35618.97|0
1665476700000|2022-10-11 08:25:00|35615.35|35615.35|35524.34|35524.34|35615.35|35615.35|35507.18|35507.18|0
1665477000000|2022-10-11 08:30:00|35532.91|35532.91|35480.12|35480.12|35532.91|35532.91|35463.63|35463.63|0
1665477300000|2022-10-11 08:35:00|35467.25|35467.25|35432.94|35432.94|35475.83|35475.83|35425.03|35425.03|0
1665477600000|2022-10-11 08:40:00|35445.81|35445.81|35444.48|35444.48|35445.81|35445.81|35381.48|35381.48|0
1665477900000|2022-10-11 08:45:00|35457.34|35457.34|35440.19|35440.19|35470.21|35470.21|35423.03|35423.03|0
1665478200000|2022-10-11 08:50:00|35444.48|35444.48|35391.39|35391.39|35448.76|35448.76|35369.28|35369.28|0
1665478500000|2022-10-11 08:55:00|35387.1|35387.1|35389.39|35389.39|35393.68|35393.68|35355.75|35355.75|0
1665478800000|2022-10-11 09:00:00|35393.68|35393.68|35419.41|35419.41|35423.03|35423.03|35385.1|35385.1|0
1665479100000|2022-10-11 09:05:00|35415.12|35415.12|35406.55|35406.55|35415.12|35415.12|35389.39|35389.39|0
1665479400000|2022-10-11 09:10:00|35410.84|35410.84|35469.54|35469.54|35469.54|35469.54|35397.97|35397.97|0
1665479700000|2022-10-11 09:15:00|35465.25|35465.25|35469.54|35469.54|35490.98|35490.98|35460.96|35460.96|0
1665480000000|2022-10-11 09:20:00|35461.63|35461.63|35453.05|35453.05|35465.25|35465.25|35432.94|35432.94|0
1665480300000|2022-10-11 09:25:00|35457.34|35457.34|35465.92|35465.92|35465.92|35465.92|35453.05|35453.05|0
1665480600000|2022-10-11 09:30:00|35478.12|35478.12|35394.35|35394.35|35478.12|35478.12|35390.06|35390.06|0
1665480900000|2022-10-11 09:35:00|35411.5|35411.5|35423.03|35423.03|35440.19|35440.19|35390.06|35390.06|0
1665481200000|2022-10-11 09:40:00|35410.17|35410.17|35410.17|35410.17|35418.75|35418.75|35401.59|35401.59|0
1665481500000|2022-10-11 09:45:00|35418.75|35418.75|35402.93|35402.93|35418.75|35418.75|35373.57|35373.57|0
1665481800000|2022-10-11 09:50:00|35411.5|35411.5|35461.63|35461.63|35461.63|35461.63|35411.5|35411.5|0
1665482100000|2022-10-11 09:55:00|35470.21|35470.21|35486.69|35486.69|35507.47|35507.47|35470.21|35470.21|0
1665482400000|2022-10-11 10:00:00|35499.56|35499.56|35520.34|35520.34|35520.34|35520.34|35495.27|35495.27|0
1665482700000|2022-10-11 10:05:00|35523.96|35523.96|35557.6|35557.6|35557.6|35557.6|35523.96|35523.96|0
1665483000000|2022-10-11 10:10:00|35553.31|35553.31|35558.26|35558.26|35558.26|35558.26|35523.96|35523.96|0
1665483300000|2022-10-11 10:15:00|35562.55|35562.55|35558.26|35558.26|35582|35582|35511.76|35511.76|0
1665483600000|2022-10-11 10:20:00|35553.98|35553.98|35545.4|35545.4|35562.55|35562.55|35545.4|35545.4|0
1665483900000|2022-10-11 10:25:00|35549.69|35549.69|35539.78|35539.78|35578.37|35578.37|35528.91|35528.91|0
1665484200000|2022-10-11 10:30:00|35535.49|35535.49|35552.64|35552.64|35569.8|35569.8|35535.49|35535.49|0
1665484500000|2022-10-11 10:35:00|35556.93|35556.93|35564.18|35564.18|35581.33|35581.33|35556.93|35556.93|0
1665484800000|2022-10-11 10:40:00|35572.75|35572.75|35564.18|35564.18|35580.66|35580.66|35559.89|35559.89|0
1665485100000|2022-10-11 10:45:00|35568.46|35568.46|35568.46|35568.46|35572.75|35572.75|35564.18|35564.18|0
1665485400000|2022-10-11 10:50:00|35572.09|35572.09|35584.28|35584.28|35584.28|35584.28|35572.09|35572.09|0
1665485700000|2022-10-11 10:55:00|35597.15|35597.15|35592.86|35592.86|35610.02|35610.02|35592.86|35592.86|0
1665486000000|2022-10-11 11:00:00|35601.44|35601.44|35589.24|35589.24|35614.3|35614.3|35589.24|35589.24|0
1665486300000|2022-10-11 11:05:00|35593.53|35593.53|35584.95|35584.95|35597.82|35597.82|35581.33|35581.33|0
1665486600000|2022-10-11 11:10:00|35580.66|35580.66|35582|35582|35606.39|35606.39|35580.66|35580.66|0
1665486900000|2022-10-11 11:15:00|35564.84|35564.84|35568.46|35568.46|35569.13|35569.13|35556.93|35556.93|0
1665487200000|2022-10-11 11:20:00|35577.04|35577.04|35564.84|35564.84|35577.04|35577.04|35543.4|35543.4|0
1665487500000|2022-10-11 11:25:00|35584.95|35584.95|35571.42|35571.42|35617.93|35617.93|35571.42|35571.42|0
1665487800000|2022-10-11 11:30:00|35567.8|35567.8|35584.95|35584.95|35584.95|35584.95|35567.8|35567.8|0
1665488100000|2022-10-11 11:35:00|35593.53|35593.53|35622.88|35622.88|35627.17|35627.17|35593.53|35593.53|0
1665488400000|2022-10-11 11:40:00|35635.75|35635.75|35652.23|35652.23|35660.81|35660.81|35635.75|35635.75|0
1665488700000|2022-10-11 11:45:00|35635.75|35635.75|35615.64|35615.64|35635.75|35635.75|35615.64|35615.64|0
1665489000000|2022-10-11 11:50:00|35624.21|35624.21|35656.52|35656.52|35656.52|35656.52|35624.21|35624.21|0
1665489300000|2022-10-11 11:55:00|35660.81|35660.81|35665.1|35665.1|35665.1|35665.1|35656.52|35656.52|0
1665489600000|2022-10-11 12:00:00|35652.23|35652.23|35686.54|35686.54|35686.54|35686.54|35648.61|35648.61|0
1665489900000|2022-10-11 12:05:00|35690.83|35690.83|35649.28|35649.28|35690.83|35690.83|35644.99|35644.99|0
1665490200000|2022-10-11 12:10:00|35653.57|35653.57|35652.9|35652.9|35673.68|35673.68|35652.9|35652.9|0
1665490500000|2022-10-11 12:15:00|35657.19|35657.19|35632.12|35632.12|35665.77|35665.77|35627.84|35627.84|0
1665490800000|2022-10-11 12:20:00|35627.84|35627.84|35611.35|35611.35|35627.84|35627.84|35598.48|35598.48|0
1665491100000|2022-10-11 12:25:00|35602.77|35602.77|35607.06|35607.06|35607.06|35607.06|35594.86|35594.86|0
1665491400000|2022-10-11 12:30:00|35614.97|35614.97|35640.7|35640.7|35640.7|35640.7|35602.1|35602.1|0
1665491700000|2022-10-11 12:35:00|35636.41|35636.41|35649.28|35649.28|35649.28|35649.28|35636.41|35636.41|0
1665492000000|2022-10-11 12:40:00|35644.99|35644.99|35657.19|35657.19|35665.77|35665.77|35636.41|35636.41|0
1665492300000|2022-10-11 12:45:00|35661.48|35661.48|35618.97|35618.97|35665.77|35665.77|35618.97|35618.97|0
1665492600000|2022-10-11 12:50:00|35623.26|35623.26|35631.84|35631.84|35631.84|35631.84|35611.06|35611.06|0
1665492900000|2022-10-11 12:55:00|35636.12|35636.12|35561.6|35561.6|35640.41|35640.41|35561.6|35561.6|0
1665493200000|2022-10-11 13:00:00|35548.73|35548.73|35565.22|35565.22|35565.22|35565.22|35531.58|35531.58|0
1665493500000|2022-10-11 13:05:00|35573.8|35573.8|35540.16|35540.16|35573.8|35573.8|35540.16|35540.16|0
1665493800000|2022-10-11 13:10:00|35535.87|35535.87|35492.98|35492.98|35540.16|35540.16|35485.07|35485.07|0
1665494100000|2022-10-11 13:15:00|35497.27|35497.27|35458.68|35458.68|35497.27|35497.27|35455.05|35455.05|0
1665494400000|2022-10-11 13:20:00|35450.1|35450.1|35475.83|35475.83|35475.83|35475.83|35450.1|35450.1|0
1665494700000|2022-10-11 13:25:00|35488.69|35488.69|35489.36|35489.36|35492.98|35492.98|35467.92|35467.92|0
1665495000000|2022-10-11 13:30:00|35497.94|35497.94|35510.8|35510.8|35578.75|35578.75|35497.94|35497.94|0
1665495300000|2022-10-11 13:35:00|35506.51|35506.51|35493.65|35493.65|35514.42|35514.42|35472.21|35472.21|0
1665495600000|2022-10-11 13:40:00|35497.94|35497.94|35544.44|35544.44|35553.02|35553.02|35497.27|35497.27|0
1665495900000|2022-10-11 13:45:00|35548.73|35548.73|35570.17|35570.17|35595.24|35595.24|35536.53|35536.53|0
1665496200000|2022-10-11 13:50:00|35574.46|35574.46|35518.71|35518.71|35607.44|35607.44|35514.42|35514.42|0
1665496500000|2022-10-11 13:55:00|35523|35523|35526.62|35526.62|35551.02|35551.02|35505.85|35505.85|0
1665496800000|2022-10-11 14:00:00|35522.34|35522.34|35530.25|35530.25|35538.82|35538.82|35505.85|35505.85|0
1665497100000|2022-10-11 14:05:00|35533.87|35533.87|35510.14|35510.14|35551.02|35551.02|35505.85|35505.85|0
1665497400000|2022-10-11 14:10:00|35514.42|35514.42|35517.38|35517.38|35527.29|35527.29|35496.6|35496.6|0
1665497700000|2022-10-11 14:15:00|35525.96|35525.96|35609.06|35609.06|35609.06|35609.06|35513.09|35513.09|0
1665498000000|2022-10-11 14:20:00|35604.77|35604.77|35548.07|35548.07|35626.21|35626.21|35548.07|35548.07|0
1665498300000|2022-10-11 14:25:00|35552.35|35552.35|35584.66|35584.66|35584.66|35584.66|35530.91|35530.91|0
1665498600000|2022-10-11 14:30:00|35571.8|35571.8|35591.91|35591.91|35600.48|35600.48|35541.78|35541.78|0
1665498900000|2022-10-11 14:35:00|35600.48|35600.48|35596.19|35596.19|35607.73|35607.73|35570.46|35570.46|0
1665499200000|2022-10-11 14:40:00|35599.82|35599.82|35629.17|35629.17|35633.46|35633.46|35591.91|35591.91|0
1665499500000|2022-10-11 14:45:00|35637.75|35637.75|35607.73|35607.73|35642.03|35642.03|35599.15|35599.15|0
1665499800000|2022-10-11 14:50:00|35616.3|35616.3|35591.91|35591.91|35637.75|35637.75|35591.91|35591.91|0
1665500100000|2022-10-11 14:55:00|35596.19|35596.19|35533.2|35533.2|35596.19|35596.19|35533.2|35533.2|0
1665500400000|2022-10-11 15:00:00|35528.91|35528.91|35585.62|35585.62|35598.48|35598.48|35524.62|35524.62|0
1665500700000|2022-10-11 15:05:00|35581.33|35581.33|35548.35|35548.35|35581.33|35581.33|35548.35|35548.35|0
1665501000000|2022-10-11 15:10:00|35552.64|35552.64|35518.34|35518.34|35552.64|35552.64|35506.14|35506.14|0
1665501300000|2022-10-11 15:15:00|35521.96|35521.96|35551.31|35551.31|35563.51|35563.51|35521.96|35521.96|0
1665501600000|2022-10-11 15:20:00|35547.02|35547.02|35517|35517|35550.64|35550.64|35512.71|35512.71|0
1665501900000|2022-10-11 15:25:00|35521.29|35521.29|35504.14|35504.14|35532.82|35532.82|35479.07|35479.07|0
1665558900000|2022-10-12 07:15:00|35410.46|35410.46|35549.98|35549.98|35554.27|35554.27|35406.17|35406.17|0
1665559200000|2022-10-12 07:20:00|35584.28|35584.28|35582.95|35582.95|35587.91|35587.91|35557.89|35557.89|0
1665559500000|2022-10-12 07:25:00|35586.57|35586.57|35491.27|35491.27|35608.68|35608.68|35447.43|35447.43|0
1665559800000|2022-10-12 07:30:00|35487.65|35487.65|35508.43|35508.43|35529.2|35529.2|35483.36|35483.36|0
1665560100000|2022-10-12 07:35:00|35512.05|35512.05|35557.89|35557.89|35592.19|35592.19|35512.05|35512.05|0
1665560400000|2022-10-12 07:40:00|35554.27|35554.27|35537.11|35537.11|35579.33|35579.33|35529.87|35529.87|0
1665560700000|2022-10-12 07:45:00|35549.98|35549.98|35567.13|35567.13|35606.39|35606.39|35538.44|35538.44|0
1665561000000|2022-10-12 07:50:00|35562.84|35562.84|35616.59|35616.59|35638.03|35638.03|35547.02|35547.02|0
1665561300000|2022-10-12 07:55:00|35620.88|35620.88|35580|35580|35620.88|35620.88|35562.84|35562.84|0
1665561600000|2022-10-12 08:00:00|35567.13|35567.13|35576.37|35576.37|35580|35580|35529.2|35529.2|0
1665561900000|2022-10-12 08:05:00|35580|35580|35589.91|35589.91|35605.06|35605.06|35567.13|35567.13|0
1665562200000|2022-10-12 08:10:00|35585.62|35585.62|35593.53|35593.53|35649.28|35649.28|35585.62|35585.62|0
1665562500000|2022-10-12 08:15:00|35602.1|35602.1|35660.81|35660.81|35665.1|35665.1|35598.48|35598.48|0
1665562800000|2022-10-12 08:20:00|35677.96|35677.96|35703.03|35703.03|35707.32|35707.32|35669.39|35669.39|0
1665563100000|2022-10-12 08:25:00|35711.6|35711.6|35743.25|35743.25|35743.25|35743.25|35701.69|35701.69|0
1665563400000|2022-10-12 08:30:00|35738.96|35738.96|35703.03|35703.03|35748.87|35748.87|35674.34|35674.34|0
1665563700000|2022-10-12 08:35:00|35715.89|35715.89|35716.56|35716.56|35728.76|35728.76|35695.12|35695.12|0
1665564000000|2022-10-12 08:40:00|35720.18|35720.18|35770.31|35770.31|35782.51|35782.51|35720.18|35720.18|0
1665564300000|2022-10-12 08:45:00|35766.69|35766.69|35741.62|35741.62|35775.27|35775.27|35741.62|35741.62|0
1665564600000|2022-10-12 08:50:00|35745.91|35745.91|35742.29|35742.29|35758.78|35758.78|35738|35738|0
1665564900000|2022-10-12 08:55:00|35738|35738|35696.45|35696.45|35750.87|35750.87|35696.45|35696.45|0
1665565200000|2022-10-12 09:00:00|35692.16|35692.16|35720.85|35720.85|35729.43|35729.43|35675.01|35675.01|0
1665565500000|2022-10-12 09:05:00|35729.43|35729.43|35759.44|35759.44|35759.44|35759.44|35717.23|35717.23|0
1665565800000|2022-10-12 09:10:00|35763.07|35763.07|35755.16|35755.16|35767.35|35767.35|35734.38|35734.38|0
1665566100000|2022-10-12 09:15:00|35758.78|35758.78|35759.44|35759.44|35775.93|35775.93|35742.96|35742.96|0
1665566400000|2022-10-12 09:20:00|35763.73|35763.73|35775.93|35775.93|35775.93|35775.93|35763.73|35763.73|0
1665566700000|2022-10-12 09:25:00|35780.22|35780.22|35780.22|35780.22|35793.09|35793.09|35771.64|35771.64|0
1665567000000|2022-10-12 09:30:00|35788.8|35788.8|35776.6|35776.6|35788.8|35788.8|35768.02|35768.02|0
1665567300000|2022-10-12 09:35:00|35780.22|35780.22|35813.19|35813.19|35813.19|35813.19|35768.02|35768.02|0
1665567600000|2022-10-12 09:40:00|35816.82|35816.82|35796.04|35796.04|35825.39|35825.39|35791.75|35791.75|0
1665567900000|2022-10-12 09:45:00|35792.42|35792.42|35787.46|35787.46|35796.04|35796.04|35783.18|35783.18|0
1665568200000|2022-10-12 09:50:00|35791.75|35791.75|35758.11|35758.11|35791.75|35791.75|35758.11|35758.11|0
1665568500000|2022-10-12 09:55:00|35762.4|35762.4|35746.58|35746.58|35770.98|35770.98|35742.29|35742.29|0
1665568800000|2022-10-12 10:00:00|35759.44|35759.44|35805.95|35805.95|35810.24|35810.24|35759.44|35759.44|0
1665569100000|2022-10-12 10:05:00|35818.82|35818.82|35797.37|35797.37|35818.82|35818.82|35793.09|35793.09|0
1665569400000|2022-10-12 10:10:00|35793.09|35793.09|35735.71|35735.71|35793.09|35793.09|35735.71|35735.71|0
1665569700000|2022-10-12 10:15:00|35740|35740|35714.27|35714.27|35760.11|35760.11|35709.98|35709.98|0
1665570000000|2022-10-12 10:20:00|35709.98|35709.98|35714.27|35714.27|35714.94|35714.94|35685.59|35685.59|0
1665570300000|2022-10-12 10:25:00|35727.14|35727.14|35747.25|35747.25|35747.25|35747.25|35709.98|35709.98|0
1665570600000|2022-10-12 10:30:00|35743.62|35743.62|35705.03|35705.03|35743.62|35743.62|35697.12|35697.12|0
1665570900000|2022-10-12 10:35:00|35717.89|35717.89|35713.6|35713.6|35717.89|35717.89|35679.96|35679.96|0
1665571200000|2022-10-12 10:40:00|35717.89|35717.89|35701.41|35701.41|35717.89|35717.89|35697.12|35697.12|0
1665571500000|2022-10-12 10:45:00|35697.12|35697.12|35687.87|35687.87|35708.65|35708.65|35684.25|35684.25|0
1665571800000|2022-10-12 10:50:00|35696.45|35696.45|35693.5|35693.5|35709.32|35709.32|35672.05|35672.05|0
1665572100000|2022-10-12 10:55:00|35689.21|35689.21|35712.94|35712.94|35718.56|35718.56|35684.92|35684.92|0
1665572400000|2022-10-12 11:00:00|35704.36|35704.36|35692.83|35692.83|35708.65|35708.65|35679.96|35679.96|0
1665572700000|2022-10-12 11:05:00|35697.12|35697.12|35696.45|35696.45|35705.03|35705.03|35688.54|35688.54|0
1665573000000|2022-10-12 11:10:00|35705.03|35705.03|35700.07|35700.07|35709.32|35709.32|35667.76|35667.76|0
1665573300000|2022-10-12 11:15:00|35703.69|35703.69|35704.36|35704.36|35704.36|35704.36|35682.92|35682.92|0
1665573600000|2022-10-12 11:20:00|35712.94|35712.94|35720.85|35720.85|35725.8|35725.8|35700.07|35700.07|0
1665573900000|2022-10-12 11:25:00|35729.43|35729.43|35766.69|35766.69|35766.69|35766.69|35725.14|35725.14|0
1665574200000|2022-10-12 11:30:00|35758.11|35758.11|35728.09|35728.09|35758.11|35758.11|35728.09|35728.09|0
1665574500000|2022-10-12 11:35:00|35723.8|35723.8|35700.07|35700.07|35736.67|35736.67|35700.07|35700.07|0
1665574800000|2022-10-12 11:40:00|35695.78|35695.78|35701.69|35701.69|35710.27|35710.27|35653.57|35653.57|0
1665575100000|2022-10-12 11:45:00|35705.98|35705.98|35673.01|35673.01|35724.47|35724.47|35663.77|35663.77|0
1665575400000|2022-10-12 11:50:00|35677.3|35677.3|35692.45|35692.45|35714.56|35714.56|35671.01|35671.01|0
1665575700000|2022-10-12 11:55:00|35696.74|35696.74|35662.43|35662.43|35708.94|35708.94|35645.28|35645.28|0
1665576000000|2022-10-12 12:00:00|35666.72|35666.72|35667.39|35667.39|35674.63|35674.63|35649.57|35649.57|0
1665576300000|2022-10-12 12:05:00|35671.68|35671.68|35662.43|35662.43|35675.3|35675.3|35628.12|35628.12|0
1665576600000|2022-10-12 12:10:00|35666.05|35666.05|35699.69|35699.69|35699.69|35699.69|35666.05|35666.05|0
1665576900000|2022-10-12 12:15:00|35691.12|35691.12|35683.21|35683.21|35696.07|35696.07|35679.59|35679.59|0
1665577200000|2022-10-12 12:20:00|35678.92|35678.92|35674.63|35674.63|35682.54|35682.54|35653.86|35653.86|0
1665577500000|2022-10-12 12:25:00|35678.25|35678.25|35700.36|35700.36|35701.03|35701.03|35674.63|35674.63|0
1665577800000|2022-10-12 12:30:00|35726.09|35726.09|35559.22|35559.22|35726.09|35726.09|35559.22|35559.22|0
1665578100000|2022-10-12 12:35:00|35554.93|35554.93|35592.19|35592.19|35596.48|35596.48|35537.11|35537.11|0
1665578400000|2022-10-12 12:40:00|35590.38|35590.38|35596.48|35596.48|35605.06|35605.06|35550.64|35550.64|0
1665578700000|2022-10-12 12:45:00|35591.05|35591.05|35577.04|35577.04|35611.35|35611.35|35577.04|35577.04|0
1665579000000|2022-10-12 12:50:00|35585.62|35585.62|35572.75|35572.75|35602.1|35602.1|35559.89|35559.89|0
1665579300000|2022-10-12 12:55:00|35577.04|35577.04|35567.8|35567.8|35589.24|35589.24|35551.31|35551.31|0
1665579600000|2022-10-12 13:00:00|35576.37|35576.37|35534.16|35534.16|35576.37|35576.37|35525.58|35525.58|0
1665579900000|2022-10-12 13:05:00|35529.87|35529.87|35521.96|35521.96|35534.16|35534.16|35504.8|35504.8|0
1665580200000|2022-10-12 13:10:00|35517.67|35517.67|35470.5|35470.5|35546.36|35546.36|35466.21|35466.21|0
1665580500000|2022-10-12 13:15:00|35474.78|35474.78|35492.6|35492.6|35504.14|35504.14|35450.39|35450.39|0
1665580800000|2022-10-12 13:20:00|35501.18|35501.18|35496.89|35496.89|35514.71|35514.71|35493.27|35493.27|0
1665581100000|2022-10-12 13:25:00|35501.18|35501.18|35517|35517|35517|35517|35479.74|35479.74|0
1665581400000|2022-10-12 13:30:00|35521.29|35521.29|35512.05|35512.05|35529.87|35529.87|35419.7|35419.7|0
1665581700000|2022-10-12 13:35:00|35515.67|35515.67|35551.98|35551.98|35572.75|35572.75|35515.67|35515.67|0
1665582000000|2022-10-12 13:40:00|35543.4|35543.4|35632.12|35632.12|35640.7|35640.7|35526.25|35526.25|0
1665582300000|2022-10-12 13:45:00|35636.41|35636.41|35627.84|35627.84|35662.14|35662.14|35619.93|35619.93|0
1665582600000|2022-10-12 13:50:00|35623.55|35623.55|35552.64|35552.64|35623.55|35623.55|35544.07|35544.07|0
1665582900000|2022-10-12 13:55:00|35548.35|35548.35|35656.52|35656.52|35669.39|35669.39|35505.47|35505.47|0
1665583200000|2022-10-12 14:00:00|35665.1|35665.1|35736|35736|35736|35736|35665.1|35665.1|0
1665583500000|2022-10-12 14:05:00|35727.43|35727.43|35770.31|35770.31|35770.31|35770.31|35643.66|35643.66|0
1665583800000|2022-10-12 14:10:00|35773.93|35773.93|35862.66|35862.66|35866.94|35866.94|35773.93|35773.93|0
1665584100000|2022-10-12 14:15:00|35849.79|35849.79|35899.92|35899.92|35904.21|35904.21|35829.02|35829.02|0
1665584400000|2022-10-12 14:20:00|35908.5|35908.5|35896.3|35896.3|35912.78|35912.78|35833.97|35833.97|0
1665584700000|2022-10-12 14:25:00|35892.68|35892.68|35887.72|35887.72|35922.03|35922.03|35883.43|35883.43|0
1665585000000|2022-10-12 14:30:00|35883.43|35883.43|35826.06|35826.06|35896.3|35896.3|35820.44|35820.44|0
1665585300000|2022-10-12 14:35:00|35830.35|35830.35|35834.64|35834.64|35838.93|35838.93|35801.66|35801.66|0
1665585600000|2022-10-12 14:40:00|35830.35|35830.35|35819.48|35819.48|35847.5|35847.5|35810.91|35810.91|0
1665585900000|2022-10-12 14:45:00|35815.86|35815.86|35820.82|35820.82|35829.39|35829.39|35787.17|35787.17|0
1665586200000|2022-10-12 14:50:00|35825.1|35825.1|35841.59|35841.59|35845.88|35845.88|35803.66|35803.66|0
1665586500000|2022-10-12 14:55:00|35845.88|35845.88|35833.68|35833.68|35858.08|35858.08|35820.15|35820.15|0
1665586800000|2022-10-12 15:00:00|35830.06|35830.06|35870.94|35870.94|35882.48|35882.48|35830.06|35830.06|0
1665587100000|2022-10-12 15:05:00|35866.66|35866.66|35876.57|35876.57|35893.72|35893.72|35862.37|35862.37|0
1665587400000|2022-10-12 15:10:00|35880.85|35880.85|35864.37|35864.37|35907.25|35907.25|35864.37|35864.37|0
1665587700000|2022-10-12 15:15:00|35877.23|35877.23|35898.67|35898.67|35907.25|35907.25|35855.79|35855.79|0
1665588000000|2022-10-12 15:20:00|35894.39|35894.39|35881.52|35881.52|35907.25|35907.25|35876.57|35876.57|0
1665588300000|2022-10-12 15:25:00|35885.81|35885.81|35817.19|35817.19|35893.72|35893.72|35817.19|35817.19|0
1665645300000|2022-10-13 07:15:00|35429.03|35429.03|35464.3|35464.3|35481.45|35481.45|35399.01|35399.01|0
1665645600000|2022-10-13 07:20:00|35467.92|35467.92|35451.43|35451.43|35472.21|35472.21|35434.28|35434.28|0
1665645900000|2022-10-13 07:25:00|35438.57|35438.57|35517.38|35517.38|35517.38|35517.38|35422.08|35422.08|0
1665646200000|2022-10-13 07:30:00|35530.25|35530.25|35474.5|35474.5|35545.4|35545.4|35454.39|35454.39|0
1665646500000|2022-10-13 07:35:00|35470.21|35470.21|35421.41|35421.41|35470.21|35470.21|35421.41|35421.41|0
1665646800000|2022-10-13 07:40:00|35417.12|35417.12|35428.66|35428.66|35437.23|35437.23|35390.73|35390.73|0
1665647100000|2022-10-13 07:45:00|35437.23|35437.23|35398.64|35398.64|35450.1|35450.1|35385.77|35385.77|0
1665647400000|2022-10-13 07:50:00|35402.93|35402.93|35411.5|35411.5|35432.28|35432.28|35382.15|35382.15|0
1665647700000|2022-10-13 07:55:00|35415.79|35415.79|35432.28|35432.28|35465.92|35465.92|35411.5|35411.5|0
1665648000000|2022-10-13 08:00:00|35427.99|35427.99|35456.01|35456.01|35464.59|35464.59|35423.7|35423.7|0
1665648300000|2022-10-13 08:05:00|35451.72|35451.72|35489.65|35489.65|35493.94|35493.94|35447.43|35447.43|0
1665648600000|2022-10-13 08:10:00|35493.94|35493.94|35528.25|35528.25|35552.64|35552.64|35476.78|35476.78|0
1665648900000|2022-10-13 08:15:00|35532.53|35532.53|35551.02|35551.02|35584|35584|35532.53|35532.53|0
1665649200000|2022-10-13 08:20:00|35538.16|35538.16|35546.73|35546.73|35559.6|35559.6|35517.38|35517.38|0
1665649500000|2022-10-13 08:25:00|35542.44|35542.44|35559.6|35559.6|35563.22|35563.22|35538.16|35538.16|0
1665649800000|2022-10-13 08:30:00|35563.89|35563.89|35581.04|35581.04|35601.15|35601.15|35563.89|35563.89|0
1665650100000|2022-10-13 08:35:00|35588.95|35588.95|35602.48|35602.48|35602.48|35602.48|35569.51|35569.51|0
1665650400000|2022-10-13 08:40:00|35606.1|35606.1|35623.26|35623.26|35631.84|35631.84|35593.24|35593.24|0
1665650700000|2022-10-13 08:45:00|35618.97|35618.97|35593.91|35593.91|35627.55|35627.55|35593.91|35593.91|0
1665651000000|2022-10-13 08:50:00|35602.48|35602.48|35644.7|35644.7|35644.7|35644.7|35602.48|35602.48|0
1665651300000|2022-10-13 08:55:00|35631.84|35631.84|35648.99|35648.99|35657.57|35657.57|35631.84|35631.84|0
1665651600000|2022-10-13 09:00:00|35653.28|35653.28|35631.84|35631.84|35657.57|35657.57|35623.26|35623.26|0
1665651900000|2022-10-13 09:05:00|35635.46|35635.46|35639.08|35639.08|35654.9|35654.9|35622.59|35622.59|0
1665652200000|2022-10-13 09:10:00|35634.79|35634.79|35654.9|35654.9|35654.9|35654.9|35596.19|35596.19|0
1665652500000|2022-10-13 09:15:00|35659.19|35659.19|35647.66|35647.66|35672.05|35672.05|35639.08|35639.08|0
1665652800000|2022-10-13 09:20:00|35651.94|35651.94|35613.35|35613.35|35659.85|35659.85|35613.35|35613.35|0
1665653100000|2022-10-13 09:25:00|35617.64|35617.64|35597.53|35597.53|35639.08|35639.08|35597.53|35597.53|0
1665653400000|2022-10-13 09:30:00|35609.73|35609.73|35626.88|35626.88|35631.17|35631.17|35601.15|35601.15|0
1665653700000|2022-10-13 09:35:00|35622.59|35622.59|35585.33|35585.33|35635.46|35635.46|35581.04|35581.04|0
1665654000000|2022-10-13 09:40:00|35581.71|35581.71|35592.57|35592.57|35601.15|35601.15|35555.98|35555.98|0
1665654300000|2022-10-13 09:45:00|35596.19|35596.19|35605.44|35605.44|35609.73|35609.73|35596.19|35596.19|0
1665654600000|2022-10-13 09:50:00|35601.15|35601.15|35596.86|35596.86|35614.01|35614.01|35596.86|35596.86|0
1665654900000|2022-10-13 09:55:00|35592.57|35592.57|35593.24|35593.24|35596.86|35596.86|35580.37|35580.37|0
1665655200000|2022-10-13 10:00:00|35596.86|35596.86|35568.18|35568.18|35601.15|35601.15|35568.18|35568.18|0
1665655500000|2022-10-13 10:05:00|35572.46|35572.46|35572.46|35572.46|35572.46|35572.46|35551.69|35551.69|0
1665655800000|2022-10-13 10:10:00|35576.75|35576.75|35584.66|35584.66|35588.95|35588.95|35572.46|35572.46|0
1665656100000|2022-10-13 10:15:00|35568.18|35568.18|35551.69|35551.69|35568.18|35568.18|35535.2|35535.2|0
1665656400000|2022-10-13 10:20:00|35547.4|35547.4|35576.75|35576.75|35581.04|35581.04|35547.4|35547.4|0
1665656700000|2022-10-13 10:25:00|35589.62|35589.62|35559.6|35559.6|35605.44|35605.44|35551.02|35551.02|0
1665657000000|2022-10-13 10:30:00|35555.98|35555.98|35543.11|35543.11|35555.98|35555.98|35534.53|35534.53|0
1665657300000|2022-10-13 10:35:00|35547.4|35547.4|35547.4|35547.4|35555.98|35555.98|35543.11|35543.11|0
1665657600000|2022-10-13 10:40:00|35551.69|35551.69|35581.04|35581.04|35581.04|35581.04|35539.49|35539.49|0
1665657900000|2022-10-13 10:45:00|35568.18|35568.18|35526.62|35526.62|35576.75|35576.75|35526.62|35526.62|0
1665658200000|2022-10-13 10:50:00|35530.25|35530.25|35560.26|35560.26|35560.26|35560.26|35530.25|35530.25|0
1665658500000|2022-10-13 10:55:00|35564.55|35564.55|35552.35|35552.35|35565.22|35565.22|35548.07|35548.07|0
1665658800000|2022-10-13 11:00:00|35548.07|35548.07|35497.94|35497.94|35548.07|35548.07|35483.45|35483.45|0
1665659100000|2022-10-13 11:05:00|35489.36|35489.36|35494.32|35494.32|35494.32|35494.32|35457.05|35457.05|0
1665659400000|2022-10-13 11:10:00|35498.6|35498.6|35505.85|35505.85|35518.71|35518.71|35498.6|35498.6|0
1665659700000|2022-10-13 11:15:00|35509.47|35509.47|35485.07|35485.07|35509.47|35509.47|35467.92|35467.92|0
1665660000000|2022-10-13 11:20:00|35481.45|35481.45|35421.41|35421.41|35481.45|35481.45|35417.79|35417.79|0
1665660300000|2022-10-13 11:25:00|35417.79|35417.79|35426.37|35426.37|35434.94|35434.94|35417.79|35417.79|0
1665660600000|2022-10-13 11:30:00|35430.66|35430.66|35429.99|35429.99|35476.5|35476.5|35429.99|35429.99|0
1665660900000|2022-10-13 11:35:00|35421.41|35421.41|35475.16|35475.16|35475.16|35475.16|35388.44|35388.44|0
1665661200000|2022-10-13 11:40:00|35483.74|35483.74|35445.81|35445.81|35484.41|35484.41|35421.41|35421.41|0
1665661500000|2022-10-13 11:45:00|35450.1|35450.1|35378.53|35378.53|35458.68|35458.68|35366.33|35366.33|0
1665661800000|2022-10-13 11:50:00|35369.95|35369.95|35353.46|35353.46|35370.62|35370.62|35333.35|35333.35|0
1665662100000|2022-10-13 11:55:00|35362.04|35362.04|35308.29|35308.29|35362.04|35362.04|35288.85|35288.85|0
1665662400000|2022-10-13 12:00:00|35312.58|35312.58|35345.55|35345.55|35354.13|35354.13|35312.58|35312.58|0
1665662700000|2022-10-13 12:05:00|35349.84|35349.84|35329.73|35329.73|35402.93|35402.93|35329.73|35329.73|0
1665663000000|2022-10-13 12:10:00|35333.35|35333.35|35230.14|35230.14|35354.13|35354.13|35230.14|35230.14|0
1665663300000|2022-10-13 12:15:00|35243.01|35243.01|35276.65|35276.65|35284.56|35284.56|35238.72|35238.72|0
1665663600000|2022-10-13 12:20:00|35285.23|35285.23|35275.98|35275.98|35293.14|35293.14|35247.3|35247.3|0
1665663900000|2022-10-13 12:25:00|35280.27|35280.27|35281.6|35281.6|35343.26|35343.26|35275.98|35275.98|0
1665664200000|2022-10-13 12:30:00|35277.32|35277.32|35054.59|35054.59|35277.32|35277.32|34991.6|34991.6|0
1665664500000|2022-10-13 12:35:00|35056.4|35056.4|35065.46|35065.46|35100.91|35100.91|34987.5|34987.5|0
1665664800000|2022-10-13 12:40:00|35069.75|35069.75|35102.24|35102.24|35133.22|35133.22|35011.04|35011.04|0
1665665100000|2022-10-13 12:45:00|35089.38|35089.38|35016|35016|35089.38|35089.38|34997.03|34997.03|0
1665665400000|2022-10-13 12:50:00|35003.13|35003.13|35002.94|35002.94|35086.05|35086.05|34983.02|34983.02|0
1665665700000|2022-10-13 12:55:00|35007.23|35007.23|35061.94|35061.94|35070.51|35070.51|34994.37|34994.37|0
1665666000000|2022-10-13 13:00:00|35063.75|35063.75|35087.19|35087.19|35101.2|35101.2|35036.87|35036.87|0
1665666300000|2022-10-13 13:05:00|35074.33|35074.33|35150|35150|35166|35166|35051.74|35051.74|0
1665666600000|2022-10-13 13:10:00|35162.86|35162.86|35143.23|35143.23|35171.44|35171.44|35123.6|35123.6|0
1665666900000|2022-10-13 13:15:00|35139.61|35139.61|35132.36|35132.36|35139.61|35139.61|35094.43|35094.43|0
1665667200000|2022-10-13 13:20:00|35141.42|35141.42|35127.41|35127.41|35170.1|35170.1|35093.77|35093.77|0
1665667500000|2022-10-13 13:25:00|35132.84|35132.84|35156.09|35156.09|35156.09|35156.09|35116.35|35116.35|0
1665667800000|2022-10-13 13:30:00|35147.52|35147.52|35203.08|35203.08|35203.75|35203.75|35056.98|35056.98|0
1665668100000|2022-10-13 13:35:00|35198.79|35198.79|35139.61|35139.61|35203.08|35203.08|35120.64|35120.64|0
1665668400000|2022-10-13 13:40:00|35137.8|35137.8|35114.54|35114.54|35159.72|35159.72|35103.49|35103.49|0
1665668700000|2022-10-13 13:45:00|35110.26|35110.26|35160.86|35160.86|35160.86|35160.86|35079.09|35079.09|0
1665669000000|2022-10-13 13:50:00|35156.57|35156.57|35279.6|35279.6|35283.89|35283.89|35156.57|35156.57|0
1665669300000|2022-10-13 13:55:00|35288.18|35288.18|35263.78|35263.78|35301.05|35301.05|35225.85|35225.85|0
1665669600000|2022-10-13 14:00:00|35280.94|35280.94|35307.33|35307.33|35307.33|35307.33|35247.3|35247.3|0
1665669900000|2022-10-13 14:05:00|35303.05|35303.05|35298.09|35298.09|35328.11|35328.11|35277.32|35277.32|0
1665670200000|2022-10-13 14:10:00|35293.8|35293.8|35298.76|35298.76|35322.49|35322.49|35281.6|35281.6|0
1665670500000|2022-10-13 14:15:00|35294.47|35294.47|35305.34|35305.34|35317.53|35317.53|35285.23|35285.23|0
1665670800000|2022-10-13 14:20:00|35296.76|35296.76|35266.07|35266.07|35305.34|35305.34|35244.63|35244.63|0
1665671100000|2022-10-13 14:25:00|35262.45|35262.45|35308.96|35308.96|35325.44|35325.44|35245.3|35245.3|0
1665671400000|2022-10-13 14:30:00|35304.67|35304.67|35302.67|35302.67|35369.28|35369.28|35291.14|35291.14|0
1665671700000|2022-10-13 14:35:00|35306.96|35306.96|35299.71|35299.71|35344.89|35344.89|35289.8|35289.8|0
1665672000000|2022-10-13 14:40:00|35295.43|35295.43|35283.23|35283.23|35316.2|35316.2|35278.94|35278.94|0
1665672300000|2022-10-13 14:45:00|35278.94|35278.94|35285.51|35285.51|35311.91|35311.91|35278.27|35278.27|0
1665672600000|2022-10-13 14:50:00|35281.23|35281.23|35223.19|35223.19|35289.8|35289.8|35195.17|35195.17|0
1665672900000|2022-10-13 14:55:00|35218.9|35218.9|35232.72|35232.72|35251.21|35251.21|35202.41|35202.41|0
1665673200000|2022-10-13 15:00:00|35228.43|35228.43|35270.65|35270.65|35270.65|35270.65|35224.81|35224.81|0
1665673500000|2022-10-13 15:05:00|35266.36|35266.36|35285.51|35285.51|35301.34|35301.34|35237.01|35237.01|0
1665673800000|2022-10-13 15:10:00|35281.23|35281.23|35251.21|35251.21|35297.05|35297.05|35246.92|35246.92|0
1665674100000|2022-10-13 15:15:00|35255.5|35255.5|35325.73|35325.73|35330.02|35330.02|35224.81|35224.81|0
1665674400000|2022-10-13 15:20:00|35330.02|35330.02|35349.18|35349.18|35381.48|35381.48|35307.62|35307.62|0
1665674700000|2022-10-13 15:25:00|35353.46|35353.46|35374.24|35374.24|35408.55|35408.55|35339.93|35339.93|0
1665731700000|2022-10-14 07:15:00|35594.86|35594.86|35575.71|35575.71|35624.21|35624.21|35528.25|35528.25|0
1665732000000|2022-10-14 07:20:00|35568.46|35568.46|35614.97|35614.97|35627.17|35627.17|35564.18|35564.18|0
1665732300000|2022-10-14 07:25:00|35606.39|35606.39|35584|35584|35632.79|35632.79|35584|35584|0
1665732600000|2022-10-14 07:30:00|35579.71|35579.71|35490.98|35490.98|35580.37|35580.37|35480.12|35480.12|0
1665732900000|2022-10-14 07:35:00|35495.27|35495.27|35506.8|35506.8|35506.8|35506.8|35450.76|35450.76|0
1665733200000|2022-10-14 07:40:00|35511.09|35511.09|35551.98|35551.98|35556.27|35556.27|35511.09|35511.09|0
1665733500000|2022-10-14 07:45:00|35543.4|35543.4|35602.77|35602.77|35602.77|35602.77|35539.11|35539.11|0
1665733800000|2022-10-14 07:50:00|35611.35|35611.35|35594.86|35594.86|35619.26|35619.26|35591.24|35591.24|0
1665734100000|2022-10-14 07:55:00|35586.28|35586.28|35540.44|35540.44|35594.86|35594.86|35536.16|35536.16|0
1665734400000|2022-10-14 08:00:00|35553.31|35553.31|35594.86|35594.86|35599.82|35599.82|35536.16|35536.16|0
1665734700000|2022-10-14 08:05:00|35598.48|35598.48|35644.99|35644.99|35644.99|35644.99|35598.48|35598.48|0
1665735000000|2022-10-14 08:10:00|35662.14|35662.14|35662.14|35662.14|35675.01|35675.01|35653.57|35653.57|0
1665735300000|2022-10-14 08:15:00|35658.52|35658.52|35666.43|35666.43|35666.43|35666.43|35624.88|35624.88|0
1665735600000|2022-10-14 08:20:00|35670.72|35670.72|35646.99|35646.99|35670.72|35670.72|35616.97|35616.97|0
1665735900000|2022-10-14 08:25:00|35655.57|35655.57|35656.23|35656.23|35664.14|35664.14|35646.99|35646.99|0
1665736200000|2022-10-14 08:30:00|35664.81|35664.81|35679.96|35679.96|35692.16|35692.16|35659.85|35659.85|0
1665736500000|2022-10-14 08:35:00|35671.39|35671.39|35679.96|35679.96|35692.83|35692.83|35671.39|35671.39|0
1665736800000|2022-10-14 08:40:00|35671.39|35671.39|35662.81|35662.81|35675.68|35675.68|35658.52|35658.52|0
1665737100000|2022-10-14 08:45:00|35655.57|35655.57|35675.68|35675.68|35675.68|35675.68|35642.03|35642.03|0
1665737400000|2022-10-14 08:50:00|35679.96|35679.96|35616.3|35616.3|35679.96|35679.96|35616.3|35616.3|0
1665737700000|2022-10-14 08:55:00|35624.88|35624.88|35601.15|35601.15|35633.46|35633.46|35601.15|35601.15|0
1665738000000|2022-10-14 09:00:00|35605.44|35605.44|35600.48|35600.48|35614.01|35614.01|35577.42|35577.42|0
1665738300000|2022-10-14 09:05:00|35604.77|35604.77|35558.93|35558.93|35604.77|35604.77|35558.93|35558.93|0
1665738600000|2022-10-14 09:10:00|35554.64|35554.64|35559.6|35559.6|35585.33|35585.33|35546.07|35546.07|0
1665738900000|2022-10-14 09:15:00|35563.89|35563.89|35576.09|35576.09|35584.66|35584.66|35563.89|35563.89|0
1665739200000|2022-10-14 09:20:00|35571.8|35571.8|35589.62|35589.62|35597.53|35597.53|35571.8|35571.8|0
1665739500000|2022-10-14 09:25:00|35598.19|35598.19|35576.75|35576.75|35598.19|35598.19|35576.75|35576.75|0
1665739800000|2022-10-14 09:30:00|35572.46|35572.46|35585.33|35585.33|35585.33|35585.33|35563.89|35563.89|0
1665740100000|2022-10-14 09:35:00|35581.04|35581.04|35596.86|35596.86|35596.86|35596.86|35555.31|35555.31|0
1665740400000|2022-10-14 09:40:00|35592.57|35592.57|35605.44|35605.44|35605.44|35605.44|35579.71|35579.71|0
1665740700000|2022-10-14 09:45:00|35609.73|35609.73|35634.79|35634.79|35672.72|35672.72|35592.57|35592.57|0
1665741000000|2022-10-14 09:50:00|35643.37|35643.37|35660.52|35660.52|35660.52|35660.52|35635.46|35635.46|0
1665741300000|2022-10-14 09:55:00|35664.81|35664.81|35673.39|35673.39|35681.96|35681.96|35660.52|35660.52|0
1665741600000|2022-10-14 10:00:00|35677.01|35677.01|35693.5|35693.5|35693.5|35693.5|35664.81|35664.81|0
1665741900000|2022-10-14 10:05:00|35689.21|35689.21|35676.34|35676.34|35689.21|35689.21|35659.19|35659.19|0
1665742200000|2022-10-14 10:10:00|35667.76|35667.76|35711.6|35711.6|35711.6|35711.6|35663.48|35663.48|0
1665742500000|2022-10-14 10:15:00|35724.47|35724.47|35643.37|35643.37|35728.76|35728.76|35631.17|35631.17|0
1665742800000|2022-10-14 10:20:00|35639.08|35639.08|35623.26|35623.26|35639.08|35639.08|35593.24|35593.24|0
1665743100000|2022-10-14 10:25:00|35614.68|35614.68|35626.88|35626.88|35634.79|35634.79|35597.53|35597.53|0
1665743400000|2022-10-14 10:30:00|35623.26|35623.26|35560.93|35560.93|35642.7|35642.7|35560.93|35560.93|0
1665743700000|2022-10-14 10:35:00|35556.64|35556.64|35585.33|35585.33|35585.33|35585.33|35555.98|35555.98|0
1665744000000|2022-10-14 10:40:00|35589.62|35589.62|35601.82|35601.82|35606.1|35606.1|35584.66|35584.66|0
1665744300000|2022-10-14 10:45:00|35610.39|35610.39|35623.26|35623.26|35644.7|35644.7|35610.39|35610.39|0
1665744600000|2022-10-14 10:50:00|35627.55|35627.55|35586|35586|35640.41|35640.41|35581.71|35581.71|0
1665744900000|2022-10-14 10:55:00|35577.42|35577.42|35614.01|35614.01|35614.01|35614.01|35577.42|35577.42|0
1665745200000|2022-10-14 11:00:00|35631.17|35631.17|35581.71|35581.71|35631.17|35631.17|35581.71|35581.71|0
1665745500000|2022-10-14 11:05:00|35586|35586|35593.91|35593.91|35593.91|35593.91|35572.46|35572.46|0
1665745800000|2022-10-14 11:10:00|35598.19|35598.19|35606.77|35606.77|35619.64|35619.64|35598.19|35598.19|0
1665746100000|2022-10-14 11:15:00|35602.48|35602.48|35570.17|35570.17|35628.21|35628.21|35570.17|35570.17|0
1665746400000|2022-10-14 11:20:00|35574.46|35574.46|35566.55|35566.55|35583.04|35583.04|35565.89|35565.89|0
1665746700000|2022-10-14 11:25:00|35570.17|35570.17|35504.89|35504.89|35578.75|35578.75|35504.89|35504.89|0
1665747000000|2022-10-14 11:30:00|35501.27|35501.27|35463.34|35463.34|35501.27|35501.27|35454.76|35454.76|0
1665747300000|2022-10-14 11:35:00|35467.63|35467.63|35443.9|35443.9|35480.5|35480.5|35439.61|35439.61|0
1665747600000|2022-10-14 11:40:00|35448.19|35448.19|35482.49|35482.49|35520.42|35520.42|35448.19|35448.19|0
1665747900000|2022-10-14 11:45:00|35478.21|35478.21|35427.6|35427.6|35495.36|35495.36|35423.31|35423.31|0
1665748200000|2022-10-14 11:50:00|35425.79|35425.79|35465.34|35465.34|35486.78|35486.78|35421.5|35421.5|0
1665748500000|2022-10-14 11:55:00|35461.05|35461.05|35440.28|35440.28|35461.05|35461.05|35435.32|35435.32|0
1665748800000|2022-10-14 12:00:00|35435.99|35435.99|35468.96|35468.96|35473.25|35473.25|35422.46|35422.46|0
1665749100000|2022-10-14 12:05:00|35473.25|35473.25|35489.74|35489.74|35489.74|35489.74|35473.25|35473.25|0
1665749400000|2022-10-14 12:10:00|35493.36|35493.36|35535.58|35535.58|35544.16|35544.16|35493.36|35493.36|0
1665749700000|2022-10-14 12:15:00|35527|35527|35531.96|35531.96|35544.82|35544.82|35519.09|35519.09|0
1665750000000|2022-10-14 12:20:00|35536.25|35536.25|35585.71|35585.71|35585.71|35585.71|35536.25|35536.25|0
1665750300000|2022-10-14 12:25:00|35581.42|35581.42|35551.4|35551.4|35581.42|35581.42|35547.78|35547.78|0
1665750600000|2022-10-14 12:30:00|35547.11|35547.11|35501.27|35501.27|35580.75|35580.75|35489.07|35489.07|0
1665750900000|2022-10-14 12:35:00|35497.65|35497.65|35501.94|35501.94|35501.94|35501.94|35460.39|35460.39|0
1665751200000|2022-10-14 12:40:00|35497.65|35497.65|35526.33|35526.33|35534.91|35534.91|35484.78|35484.78|0
1665751500000|2022-10-14 12:45:00|35522.05|35522.05|35579.42|35579.42|35579.42|35579.42|35522.05|35522.05|0
1665751800000|2022-10-14 12:50:00|35583.71|35583.71|35555.69|35555.69|35583.71|35583.71|35547.11|35547.11|0
1665752100000|2022-10-14 12:55:00|35559.98|35559.98|35609.44|35609.44|35618.01|35618.01|35555.69|35555.69|0
1665752400000|2022-10-14 13:00:00|35605.15|35605.15|35602.19|35602.19|35634.5|35634.5|35588|35588|0
1665752700000|2022-10-14 13:05:00|35593.62|35593.62|35571.51|35571.51|35605.82|35605.82|35567.22|35567.22|0
1665753000000|2022-10-14 13:10:00|35567.22|35567.22|35538.53|35538.53|35571.51|35571.51|35534.25|35534.25|0
1665753300000|2022-10-14 13:15:00|35534.91|35534.91|35598.57|35598.57|35598.57|35598.57|35534.91|35534.91|0
1665753600000|2022-10-14 13:20:00|35605.82|35605.82|35606.48|35606.48|35619.35|35619.35|35597.24|35597.24|0
1665753900000|2022-10-14 13:25:00|35610.77|35610.77|35637.17|35637.17|35637.17|35637.17|35593.62|35593.62|0
1665754200000|2022-10-14 13:30:00|35640.79|35640.79|35703.78|35703.78|35712.36|35712.36|35607.15|35607.15|0
1665754500000|2022-10-14 13:35:00|35708.07|35708.07|35720.94|35720.94|35733.8|35733.8|35674.43|35674.43|0
1665754800000|2022-10-14 13:40:00|35716.65|35716.65|35713.03|35713.03|35722.27|35722.27|35665.85|35665.85|0
1665755100000|2022-10-14 13:45:00|35708.74|35708.74|35699.5|35699.5|35713.03|35713.03|35678.72|35678.72|0
1665755400000|2022-10-14 13:50:00|35703.78|35703.78|35703.78|35703.78|35733.14|35733.14|35682.34|35682.34|0
1665755700000|2022-10-14 13:55:00|35699.5|35699.5|35683.01|35683.01|35703.78|35703.78|35657.28|35657.28|0
1665756000000|2022-10-14 14:00:00|35675.76|35675.76|35597.91|35597.91|35679.39|35679.39|35557.02|35557.02|0
1665756300000|2022-10-14 14:05:00|35593.62|35593.62|35596.57|35596.57|35626.59|35626.59|35585.04|35585.04|0
1665756600000|2022-10-14 14:10:00|35592.28|35592.28|35503.56|35503.56|35605.15|35605.15|35499.27|35499.27|0
1665756900000|2022-10-14 14:15:00|35499.27|35499.27|35503.56|35503.56|35540.82|35540.82|35482.78|35482.78|0
1665757200000|2022-10-14 14:20:00|35499.94|35499.94|35427.7|35427.7|35503.56|35503.56|35427.7|35427.7|0
1665757500000|2022-10-14 14:25:00|35431.99|35431.99|35457.72|35457.72|35462.01|35462.01|35416.83|35416.83|0
1665757800000|2022-10-14 14:30:00|35462.01|35462.01|35460.67|35460.67|35507.18|35507.18|35457.05|35457.05|0
1665758100000|2022-10-14 14:35:00|35464.96|35464.96|35491.36|35491.36|35503.56|35503.56|35464.96|35464.96|0
1665758400000|2022-10-14 14:40:00|35495.65|35495.65|35490.69|35490.69|35517.09|35517.09|35474.87|35474.87|0
1665758700000|2022-10-14 14:45:00|35477.83|35477.83|35467.92|35467.92|35490.69|35490.69|35455.05|35455.05|0
1665759000000|2022-10-14 14:50:00|35472.21|35472.21|35493.65|35493.65|35505.85|35505.85|35467.92|35467.92|0
1665759300000|2022-10-14 14:55:00|35489.36|35489.36|35392.06|35392.06|35489.36|35489.36|35387.77|35387.77|0
1665759600000|2022-10-14 15:00:00|35404.93|35404.93|35485.07|35485.07|35489.36|35489.36|35395.01|35395.01|0
1665759900000|2022-10-14 15:05:00|35480.78|35480.78|35472.87|35472.87|35493.65|35493.65|35468.59|35468.59|0
1665760200000|2022-10-14 15:10:00|35477.16|35477.16|35425.7|35425.7|35477.16|35477.16|35412.84|35412.84|0
1665760500000|2022-10-14 15:15:00|35421.41|35421.41|35404.26|35404.26|35421.41|35421.41|35376.24|35376.24|0
1665760800000|2022-10-14 15:20:00|35407.88|35407.88|35480.12|35480.12|35480.12|35480.12|35407.88|35407.88|0
1665761100000|2022-10-14 15:25:00|35484.41|35484.41|35489.36|35489.36|35506.51|35506.51|35471.54|35471.54|0
1665990900000|2022-10-17 07:15:00|35431.32|35431.32|35435.61|35435.61|35502.23|35502.23|35431.32|35431.32|0
1665991200000|2022-10-17 07:20:00|35465.63|35465.63|35429.32|35429.32|35482.12|35482.12|35418.46|35418.46|0
1665991500000|2022-10-17 07:25:00|35485.07|35485.07|35463.63|35463.63|35489.36|35489.36|35442.19|35442.19|0
1665991800000|2022-10-17 07:30:00|35472.21|35472.21|35424.37|35424.37|35492.98|35492.98|35420.75|35420.75|0
1665992100000|2022-10-17 07:35:00|35450.1|35450.1|35450.1|35450.1|35462.96|35462.96|35437.23|35437.23|0
1665992400000|2022-10-17 07:40:00|35441.52|35441.52|35495.27|35495.27|35503.85|35503.85|35433.61|35433.61|0
1665992700000|2022-10-17 07:45:00|35503.85|35503.85|35537.49|35537.49|35537.49|35537.49|35503.85|35503.85|0
1665993000000|2022-10-17 07:50:00|35541.78|35541.78|35533.87|35533.87|35554.64|35554.64|35517.38|35517.38|0
1665993300000|2022-10-17 07:55:00|35538.16|35538.16|35533.2|35533.2|35576.09|35576.09|35525.29|35525.29|0
1665993600000|2022-10-17 08:00:00|35537.49|35537.49|35548.35|35548.35|35561.22|35561.22|35537.49|35537.49|0
1665993900000|2022-10-17 08:05:00|35544.73|35544.73|35541.11|35541.11|35553.31|35553.31|35531.87|35531.87|0
1665994200000|2022-10-17 08:10:00|35536.82|35536.82|35556.93|35556.93|35565.51|35565.51|35536.82|35536.82|0
1665994500000|2022-10-17 08:15:00|35565.51|35565.51|35572.75|35572.75|35572.75|35572.75|35544.07|35544.07|0
1665994800000|2022-10-17 08:20:00|35568.46|35568.46|35589.91|35589.91|35594.19|35594.19|35568.46|35568.46|0
1665995100000|2022-10-17 08:25:00|35581.33|35581.33|35584.95|35584.95|35597.15|35597.15|35559.89|35559.89|0
1665995400000|2022-10-17 08:30:00|35550.64|35550.64|35543.4|35543.4|35559.89|35559.89|35534.16|35534.16|0
1665995700000|2022-10-17 08:35:00|35547.69|35547.69|35572.75|35572.75|35581.33|35581.33|35547.69|35547.69|0
1665996000000|2022-10-17 08:40:00|35585.62|35585.62|35564.84|35564.84|35597.82|35597.82|35564.84|35564.84|0
1665996300000|2022-10-17 08:45:00|35577.71|35577.71|35547.69|35547.69|35582|35582|35547.69|35547.69|0
1665996600000|2022-10-17 08:50:00|35556.27|35556.27|35555.6|35555.6|35576.37|35576.37|35551.31|35551.31|0
1665996900000|2022-10-17 08:55:00|35559.22|35559.22|35547.69|35547.69|35559.22|35559.22|35547.69|35547.69|0
1665997200000|2022-10-17 09:00:00|35543.4|35543.4|35559.22|35559.22|35560.55|35560.55|35539.11|35539.11|0
1665997500000|2022-10-17 09:05:00|35576.37|35576.37|35567.8|35567.8|35588.57|35588.57|35567.8|35567.8|0
1665997800000|2022-10-17 09:10:00|35572.09|35572.09|35592.86|35592.86|35592.86|35592.86|35567.8|35567.8|0
1665998100000|2022-10-17 09:15:00|35597.15|35597.15|35588.57|35588.57|35605.06|35605.06|35588.57|35588.57|0
1665998400000|2022-10-17 09:20:00|35597.15|35597.15|35579.33|35579.33|35600.77|35600.77|35579.33|35579.33|0
1665998700000|2022-10-17 09:25:00|35587.91|35587.91|35575.04|35575.04|35592.19|35592.19|35575.04|35575.04|0
1665999000000|2022-10-17 09:30:00|35592.19|35592.19|35597.15|35597.15|35605.06|35605.06|35592.19|35592.19|0
1665999300000|2022-10-17 09:35:00|35601.44|35601.44|35588.57|35588.57|35601.44|35601.44|35588.57|35588.57|0
1665999600000|2022-10-17 09:40:00|35584.95|35584.95|35584.95|35584.95|35597.82|35597.82|35577.04|35577.04|0
1665999900000|2022-10-17 09:45:00|35589.24|35589.24|35601.44|35601.44|35601.44|35601.44|35588.57|35588.57|0
1666000200000|2022-10-17 09:50:00|35597.15|35597.15|35580.66|35580.66|35597.15|35597.15|35576.37|35576.37|0
1666000500000|2022-10-17 09:55:00|35567.8|35567.8|35560.55|35560.55|35567.8|35567.8|35551.98|35551.98|0
1666000800000|2022-10-17 10:00:00|35564.84|35564.84|35622.88|35622.88|35622.88|35622.88|35560.55|35560.55|0
1666001100000|2022-10-17 10:05:00|35631.46|35631.46|35692.45|35692.45|35738.29|35738.29|35631.46|35631.46|0
1666001400000|2022-10-17 10:10:00|35696.74|35696.74|35747.16|35747.16|35758.69|35758.69|35688.16|35688.16|0
1666001700000|2022-10-17 10:15:00|35738.58|35738.58|35666.05|35666.05|35738.58|35738.58|35666.05|35666.05|0
1666002000000|2022-10-17 10:20:00|35670.34|35670.34|35653.19|35653.19|35670.34|35670.34|35644.61|35644.61|0
1666002300000|2022-10-17 10:25:00|35644.61|35644.61|35623.84|35623.84|35648.9|35648.9|35623.84|35623.84|0
1666002600000|2022-10-17 10:30:00|35628.12|35628.12|35603.06|35603.06|35632.41|35632.41|35603.06|35603.06|0
1666002900000|2022-10-17 10:35:00|35599.44|35599.44|35582.28|35582.28|35611.64|35611.64|35582.28|35582.28|0
1666003200000|2022-10-17 10:40:00|35586.57|35586.57|35586.57|35586.57|35603.73|35603.73|35582.28|35582.28|0
1666003500000|2022-10-17 10:45:00|35608.02|35608.02|35641.66|35641.66|35650.9|35650.9|35608.02|35608.02|0
1666003800000|2022-10-17 10:50:00|35645.94|35645.94|35650.23|35650.23|35658.81|35658.81|35638.03|35638.03|0
1666004100000|2022-10-17 10:55:00|35645.94|35645.94|35658.81|35658.81|35667.39|35667.39|35645.94|35645.94|0
1666004400000|2022-10-17 11:00:00|35663.1|35663.1|35671.68|35671.68|35671.68|35671.68|35633.08|35633.08|0
1666004700000|2022-10-17 11:05:00|35675.96|35675.96|35663.1|35663.1|35675.96|35675.96|35638.03|35638.03|0
1666005000000|2022-10-17 11:10:00|35666.72|35666.72|35688.16|35688.16|35688.16|35688.16|35666.72|35666.72|0
1666005300000|2022-10-17 11:15:00|35696.74|35696.74|35717.52|35717.52|35721.8|35721.8|35696.74|35696.74|0
1666005600000|2022-10-17 11:20:00|35726.09|35726.09|35726.09|35726.09|35726.09|35726.09|35717.52|35717.52|0
1666005900000|2022-10-17 11:25:00|35734.67|35734.67|35737.62|35737.62|35737.62|35737.62|35726.09|35726.09|0
1666006200000|2022-10-17 11:30:00|35741.91|35741.91|35720.47|35720.47|35741.91|35741.91|35720.47|35720.47|0
1666006500000|2022-10-17 11:35:00|35729.05|35729.05|35738.29|35738.29|35746.87|35746.87|35729.05|35729.05|0
1666006800000|2022-10-17 11:40:00|35742.58|35742.58|35721.14|35721.14|35742.58|35742.58|35721.14|35721.14|0
1666007100000|2022-10-17 11:45:00|35725.43|35725.43|35692.45|35692.45|35729.71|35729.71|35683.87|35683.87|0
1666007400000|2022-10-17 11:50:00|35683.87|35683.87|35671.01|35671.01|35683.87|35683.87|35666.72|35666.72|0
1666007700000|2022-10-17 11:55:00|35675.3|35675.3|35660.14|35660.14|35675.3|35675.3|35646.61|35646.61|0
1666008000000|2022-10-17 12:00:00|35663.77|35663.77|35659.48|35659.48|35667.39|35667.39|35655.19|35655.19|0
1666008300000|2022-10-17 12:05:00|35655.19|35655.19|35630.12|35630.12|35655.19|35655.19|35630.12|35630.12|0
1666008600000|2022-10-17 12:10:00|35634.41|35634.41|35614.3|35614.3|35642.99|35642.99|35614.3|35614.3|0
1666008900000|2022-10-17 12:15:00|35618.59|35618.59|35622.21|35622.21|35634.41|35634.41|35609.35|35609.35|0
1666009200000|2022-10-17 12:20:00|35626.5|35626.5|35613.64|35613.64|35639.37|35639.37|35613.64|35613.64|0
1666009500000|2022-10-17 12:25:00|35626.5|35626.5|35600.11|35600.11|35633.08|35633.08|35592.19|35592.19|0
1666009800000|2022-10-17 12:30:00|35612.97|35612.97|35642.32|35642.32|35642.32|35642.32|35600.11|35600.11|0
1666010100000|2022-10-17 12:35:00|35646.61|35646.61|35629.46|35629.46|35646.61|35646.61|35629.46|35629.46|0
1666010400000|2022-10-17 12:40:00|35642.32|35642.32|35633.08|35633.08|35662.43|35662.43|35633.08|35633.08|0
1666010700000|2022-10-17 12:45:00|35650.23|35650.23|35655.19|35655.19|35680.25|35680.25|35650.23|35650.23|0
1666011000000|2022-10-17 12:50:00|35663.77|35663.77|35641.66|35641.66|35680.92|35680.92|35641.66|35641.66|0
1666011300000|2022-10-17 12:55:00|35645.94|35645.94|35635.08|35635.08|35654.52|35654.52|35626.5|35626.5|0
1666011600000|2022-10-17 13:00:00|35639.37|35639.37|35656.52|35656.52|35656.52|35656.52|35635.08|35635.08|0
1666011900000|2022-10-17 13:05:00|35652.23|35652.23|35638.7|35638.7|35663.77|35663.77|35631.46|35631.46|0
1666012200000|2022-10-17 13:10:00|35630.12|35630.12|35622.21|35622.21|35638.7|35638.7|35597.15|35597.15|0
1666012500000|2022-10-17 13:15:00|35639.37|35639.37|35667.39|35667.39|35671.68|35671.68|35639.37|35639.37|0
1666012800000|2022-10-17 13:20:00|35663.77|35663.77|35676.63|35676.63|35684.54|35684.54|35659.48|35659.48|0
1666013100000|2022-10-17 13:25:00|35689.5|35689.5|35660.81|35660.81|35710.27|35710.27|35660.81|35660.81|0
1666013400000|2022-10-17 13:30:00|35665.1|35665.1|35693.12|35693.12|35697.41|35697.41|35629.46|35629.46|0
1666013700000|2022-10-17 13:35:00|35697.41|35697.41|35778.89|35778.89|35796.04|35796.04|35697.41|35697.41|0
1666014000000|2022-10-17 13:40:00|35770.31|35770.31|35736.67|35736.67|35783.18|35783.18|35723.8|35723.8|0
1666014300000|2022-10-17 13:45:00|35745.25|35745.25|35745.25|35745.25|35765.35|35765.35|35723.8|35723.8|0
1666014600000|2022-10-17 13:50:00|35736.67|35736.67|35673.68|35673.68|35745.25|35745.25|35660.81|35660.81|0
1666014900000|2022-10-17 13:55:00|35669.39|35669.39|35587.62|35587.62|35669.39|35669.39|35582|35582|0
1666015200000|2022-10-17 14:00:00|35591.91|35591.91|35549.98|35549.98|35604.1|35604.1|35534.16|35534.16|0
1666015500000|2022-10-17 14:05:00|35546.36|35546.36|35556.27|35556.27|35569.13|35569.13|35506.14|35506.14|0
1666015800000|2022-10-17 14:10:00|35559.89|35559.89|35599.82|35599.82|35607.73|35607.73|35559.89|35559.89|0
1666016100000|2022-10-17 14:15:00|35603.44|35603.44|35606.39|35606.39|35607.06|35607.06|35591.24|35591.24|0
1666016400000|2022-10-17 14:20:00|35619.26|35619.26|35570.46|35570.46|35632.79|35632.79|35566.18|35566.18|0
1666016700000|2022-10-17 14:25:00|35566.18|35566.18|35473.54|35473.54|35570.46|35570.46|35473.54|35473.54|0
1666017000000|2022-10-17 14:30:00|35469.25|35469.25|35526.91|35526.91|35531.2|35531.2|35469.25|35469.25|0
1666017300000|2022-10-17 14:35:00|35535.49|35535.49|35519|35519|35544.73|35544.73|35514.71|35514.71|0
1666017600000|2022-10-17 14:40:00|35510.43|35510.43|35493.27|35493.27|35523.29|35523.29|35484.69|35484.69|0
1666017900000|2022-10-17 14:45:00|35484.69|35484.69|35443.81|35443.81|35497.56|35497.56|35439.52|35439.52|0
1666018200000|2022-10-17 14:50:00|35440.19|35440.19|35430.28|35430.28|35440.19|35440.19|35393.02|35393.02|0
1666018500000|2022-10-17 14:55:00|35434.57|35434.57|35421.7|35421.7|35434.57|35434.57|35404.55|35404.55|0
1666018800000|2022-10-17 15:00:00|35425.99|35425.99|35455.34|35455.34|35459.63|35459.63|35421.03|35421.03|0
1666019100000|2022-10-17 15:05:00|35446.77|35446.77|35377.86|35377.86|35462.59|35462.59|35373.57|35373.57|0
1666019400000|2022-10-17 15:10:00|35373.57|35373.57|35327.07|35327.07|35400.93|35400.93|35327.07|35327.07|0
1666019700000|2022-10-17 15:15:00|35331.35|35331.35|35378.53|35378.53|35382.82|35382.82|35310.58|35310.58|0
1666020000000|2022-10-17 15:20:00|35374.24|35374.24|35365|35365|35382.82|35382.82|35328.4|35328.4|0
1666020300000|2022-10-17 15:25:00|35360.71|35360.71|35391.39|35391.39|35399.97|35399.97|35360.71|35360.71|0
1666077300000|2022-10-18 07:15:00|35287.13|35287.13|35262.63|35262.63|35334.3|35334.3|35238.71|35238.71|0
1666077600000|2022-10-18 07:20:00|35249.76|35249.76|35244.81|35244.81|35302.37|35302.37|35211.36|35211.36|0
1666077900000|2022-10-18 07:25:00|35249.1|35249.1|35184.48|35184.48|35253.39|35253.39|35166.18|35166.18|0
1666078200000|2022-10-18 07:30:00|35188.77|35188.77|35297.04|35297.04|35309.23|35309.23|35172.95|35172.95|0
1666078500000|2022-10-18 07:35:00|35298.85|35298.85|35466.96|35466.96|35466.96|35466.96|35298.85|35298.85|0
1666078800000|2022-10-18 07:40:00|35463.34|35463.34|35435.32|35435.32|35493.36|35493.36|35426.75|35426.75|0
1666079100000|2022-10-18 07:45:00|35431.03|35431.03|35418.36|35418.36|35432.84|35432.84|35399.39|35399.39|0
1666079400000|2022-10-18 07:50:00|35422.65|35422.65|35421.98|35421.98|35461.05|35461.05|35418.36|35418.36|0
1666079700000|2022-10-18 07:55:00|35418.36|35418.36|35447.04|35447.04|35453.14|35453.14|35416.55|35416.55|0
1666080000000|2022-10-18 08:00:00|35448.85|35448.85|35491.07|35491.07|35503.27|35503.27|35443.9|35443.9|0
1666080300000|2022-10-18 08:05:00|35482.49|35482.49|35481.16|35481.16|35510.51|35510.51|35465.34|35465.34|0
1666080600000|2022-10-18 08:10:00|35485.45|35485.45|35485.45|35485.45|35506.89|35506.89|35478.21|35478.21|0
1666080900000|2022-10-18 08:15:00|35476.87|35476.87|35558.64|35558.64|35562.93|35562.93|35476.87|35476.87|0
1666081200000|2022-10-18 08:20:00|35554.35|35554.35|35520.71|35520.71|35559.31|35559.31|35520.71|35520.71|0
1666081500000|2022-10-18 08:25:00|35517.09|35517.09|35514.14|35514.14|35522.05|35522.05|35496.98|35496.98|0
1666081800000|2022-10-18 08:30:00|35509.85|35509.85|35476.21|35476.21|35526.33|35526.33|35476.21|35476.21|0
1666082100000|2022-10-18 08:35:00|35484.78|35484.78|35439.61|35439.61|35484.78|35484.78|35435.32|35435.32|0
1666082400000|2022-10-18 08:40:00|35461.05|35461.05|35397.39|35397.39|35464.67|35464.67|35397.39|35397.39|0
1666082700000|2022-10-18 08:45:00|35393.1|35393.1|35357.17|35357.17|35393.1|35393.1|35357.17|35357.17|0
1666083000000|2022-10-18 08:50:00|35369.37|35369.37|35350.41|35350.41|35401.68|35401.68|35350.41|35350.41|0
1666083300000|2022-10-18 08:55:00|35333.25|35333.25|35308.86|35308.86|35346.12|35346.12|35289.89|35289.89|0
1666083600000|2022-10-18 09:00:00|35291.7|35291.7|35251.96|35251.96|35295.99|35295.99|35236.62|35236.62|0
1666083900000|2022-10-18 09:05:00|35260.54|35260.54|35244.53|35244.53|35260.54|35260.54|35225.09|35225.09|0
1666084200000|2022-10-18 09:10:00|35239.1|35239.1|35236.62|35236.62|35253.77|35253.77|35234.81|35234.81|0
1666084500000|2022-10-18 09:15:00|35234.81|35234.81|35250.82|35250.82|35258.73|35258.73|35231.19|35231.19|0
1666084800000|2022-10-18 09:20:00|35252.63|35252.63|35239.29|35239.29|35269.78|35269.78|35222.13|35222.13|0
1666085100000|2022-10-18 09:25:00|35235|35235|35238.62|35238.62|35249.01|35249.01|35224.61|35224.61|0
1666085400000|2022-10-18 09:30:00|35242.91|35242.91|35240.43|35240.43|35270.45|35270.45|35223.94|35223.94|0
1666085700000|2022-10-18 09:35:00|35236.14|35236.14|35247.2|35247.2|35269.78|35269.78|35236.14|35236.14|0
1666086000000|2022-10-18 09:40:00|35245.39|35245.39|35253.96|35253.96|35268.64|35268.64|35241.1|35241.1|0
1666086300000|2022-10-18 09:45:00|35249.67|35249.67|35280.17|35280.17|35280.17|35280.17|35246.05|35246.05|0
1666086600000|2022-10-18 09:50:00|35271.59|35271.59|35313.15|35313.15|35315.62|35315.62|35263.02|35263.02|0
1666086900000|2022-10-18 09:55:00|35317.43|35317.43|35340.69|35340.69|35352.89|35352.89|35317.43|35317.43|0
1666087200000|2022-10-18 10:00:00|35336.4|35336.4|35327.82|35327.82|35359.65|35359.65|35323.53|35323.53|0
1666087500000|2022-10-18 10:05:00|35329.63|35329.63|35277.69|35277.69|35338.21|35338.21|35277.69|35277.69|0
1666087800000|2022-10-18 10:10:00|35273.41|35273.41|35282.65|35282.65|35286.94|35286.94|35256.92|35256.92|0
1666088100000|2022-10-18 10:15:00|35286.94|35286.94|35275.22|35275.22|35299.14|35299.14|35273.41|35273.41|0
1666088400000|2022-10-18 10:20:00|35280.65|35280.65|35278.84|35278.84|35283.13|35283.13|35259.87|35259.87|0
1666088700000|2022-10-18 10:25:00|35272.74|35272.74|35269.12|35269.12|35285.6|35285.6|35262.35|35262.35|0
1666089000000|2022-10-18 10:30:00|35260.54|35260.54|35243.39|35243.39|35260.54|35260.54|35224.42|35224.42|0
1666089300000|2022-10-18 10:35:00|35230.52|35230.52|35262.35|35262.35|35281.32|35281.32|35230.52|35230.52|0
1666089600000|2022-10-18 10:40:00|35266.64|35266.64|35256.25|35256.25|35266.64|35266.64|35247.67|35247.67|0
1666089900000|2022-10-18 10:45:00|35251.96|35251.96|35260.54|35260.54|35275.22|35275.22|35250.15|35250.15|0
1666090200000|2022-10-18 10:50:00|35256.25|35256.25|35260.54|35260.54|35264.83|35264.83|35251.96|35251.96|0
1666090500000|2022-10-18 10:55:00|35256.25|35256.25|35243.39|35243.39|35258.06|35258.06|35243.39|35243.39|0
1666090800000|2022-10-18 11:00:00|35249.49|35249.49|35341.83|35341.83|35341.83|35341.83|35249.49|35249.49|0
1666091100000|2022-10-18 11:05:00|35343.64|35343.64|35327.16|35327.16|35361.46|35361.46|35327.16|35327.16|0
1666091400000|2022-10-18 11:10:00|35340.02|35340.02|35319.24|35319.24|35342.5|35342.5|35319.24|35319.24|0
1666091700000|2022-10-18 11:15:00|35310.67|35310.67|35298.47|35298.47|35310.67|35310.67|35285.6|35285.6|0
1666092000000|2022-10-18 11:20:00|35307.05|35307.05|35286.27|35286.27|35307.05|35307.05|35283.79|35283.79|0
1666092300000|2022-10-18 11:25:00|35290.56|35290.56|35277.69|35277.69|35290.56|35290.56|35270.93|35270.93|0
1666092600000|2022-10-18 11:30:00|35279.5|35279.5|35313.15|35313.15|35323.53|35323.53|35279.5|35279.5|0
1666092900000|2022-10-18 11:35:00|35311.33|35311.33|35314.96|35314.96|35314.96|35314.96|35298.47|35298.47|0
1666093200000|2022-10-18 11:40:00|35319.24|35319.24|35329.63|35329.63|35329.63|35329.63|35314.96|35314.96|0
1666093500000|2022-10-18 11:45:00|35321.06|35321.06|35310|35310|35325.34|35325.34|35302.09|35302.09|0
1666093800000|2022-10-18 11:50:00|35318.58|35318.58|35303.9|35303.9|35318.58|35318.58|35291.7|35291.7|0
1666094100000|2022-10-18 11:55:00|35302.09|35302.09|35313.15|35313.15|35321.06|35321.06|35302.09|35302.09|0
1666094400000|2022-10-18 12:00:00|35308.86|35308.86|35372.33|35372.33|35385.19|35385.19|35300.95|35300.95|0
1666094700000|2022-10-18 12:05:00|35368.04|35368.04|35419.5|35419.5|35419.5|35419.5|35357.65|35357.65|0
1666095000000|2022-10-18 12:10:00|35423.79|35423.79|35426.27|35426.27|35428.08|35428.08|35396.25|35396.25|0
1666095300000|2022-10-18 12:15:00|35428.08|35428.08|35366.9|35366.9|35428.08|35428.08|35366.9|35366.9|0
1666095600000|2022-10-18 12:20:00|35358.32|35358.32|35354.03|35354.03|35371.18|35371.18|35354.03|35354.03|0
1666095900000|2022-10-18 12:25:00|35362.61|35362.61|35371.18|35371.18|35381.57|35381.57|35358.32|35358.32|0
1666096200000|2022-10-18 12:30:00|35366.9|35366.9|35443.9|35443.9|35443.9|35443.9|35366.9|35366.9|0
1666096500000|2022-10-18 12:35:00|35439.61|35439.61|35431.03|35431.03|35439.61|35439.61|35423.12|35423.12|0
1666096800000|2022-10-18 12:40:00|35426.75|35426.75|35426.75|35426.75|35430.37|35430.37|35405.3|35405.3|0
1666097100000|2022-10-18 12:45:00|35422.46|35422.46|35451.81|35451.81|35451.81|35451.81|35413.88|35413.88|0
1666097400000|2022-10-18 12:50:00|35447.52|35447.52|35418.17|35418.17|35451.81|35451.81|35409.59|35409.59|0
1666097700000|2022-10-18 12:55:00|35426.75|35426.75|35465.34|35465.34|35465.34|35465.34|35426.75|35426.75|0
1666098000000|2022-10-18 13:00:00|35469.63|35469.63|35431.03|35431.03|35473.92|35473.92|35431.03|35431.03|0
1666098300000|2022-10-18 13:05:00|35427.41|35427.41|35393.77|35393.77|35435.99|35435.99|35379.09|35379.09|0
1666098600000|2022-10-18 13:10:00|35389.48|35389.48|35346.12|35346.12|35389.48|35389.48|35320.39|35320.39|0
1666098900000|2022-10-18 13:15:00|35341.83|35341.83|35354.7|35354.7|35354.7|35354.7|35325.34|35325.34|0
1666099200000|2022-10-18 13:20:00|35358.99|35358.99|35292.37|35292.37|35358.99|35358.99|35292.37|35292.37|0
1666099500000|2022-10-18 13:25:00|35288.75|35288.75|35315.15|35315.15|35315.15|35315.15|35258.92|35258.92|0
1666099800000|2022-10-18 13:30:00|35313.33|35313.33|35366.42|35366.42|35386.72|35386.72|35289.41|35289.41|0
1666100100000|2022-10-18 13:35:00|35370.71|35370.71|35474.77|35474.77|35474.77|35474.77|35370.71|35370.71|0
1666100400000|2022-10-18 13:40:00|35466.2|35466.2|35422.83|35422.83|35466.2|35466.2|35406.35|35406.35|0
1666100700000|2022-10-18 13:45:00|35418.55|35418.55|35469.15|35469.15|35483.83|35483.83|35391.67|35391.67|0
1666101000000|2022-10-18 13:50:00|35470.96|35470.96|35461.91|35461.91|35508.89|35508.89|35438.65|35438.65|0
1666101300000|2022-10-18 13:55:00|35463.72|35463.72|35446.75|35446.75|35514.51|35514.51|35446.75|35446.75|0
1666101600000|2022-10-18 14:00:00|35451.04|35451.04|35472.48|35472.48|35474.3|35474.3|35432.08|35432.08|0
1666101900000|2022-10-18 14:05:00|35476.11|35476.11|35389.86|35389.86|35484.68|35484.68|35388.05|35388.05|0
1666102200000|2022-10-18 14:10:00|35394.15|35394.15|35352.6|35352.6|35407.01|35407.01|35348.31|35348.31|0
1666102500000|2022-10-18 14:15:00|35344.02|35344.02|35337.92|35337.92|35348.31|35348.31|35307.9|35307.9|0
1666102800000|2022-10-18 14:20:00|35333.63|35333.63|35301.99|35301.99|35333.63|35333.63|35284.84|35284.84|0
1666103100000|2022-10-18 14:25:00|35306.28|35306.28|35327.53|35327.53|35344.69|35344.69|35297.04|35297.04|0
1666103400000|2022-10-18 14:30:00|35331.82|35331.82|35344.69|35344.69|35361.17|35361.17|35331.82|35331.82|0
1666103700000|2022-10-18 14:35:00|35348.98|35348.98|35331.82|35331.82|35386.24|35386.24|35331.82|35331.82|0
1666104000000|2022-10-18 14:40:00|35336.11|35336.11|35353.93|35353.93|35353.93|35353.93|35334.3|35334.3|0
1666104300000|2022-10-18 14:45:00|35349.64|35349.64|35334.97|35334.97|35360.03|35360.03|35328.2|35328.2|0
1666104600000|2022-10-18 14:50:00|35330.68|35330.68|35317.15|35317.15|35330.68|35330.68|35295.89|35295.89|0
1666104900000|2022-10-18 14:55:00|35315.33|35315.33|35298.18|35298.18|35317.15|35317.15|35289.6|35289.6|0
1666105200000|2022-10-18 15:00:00|35302.47|35302.47|35356.89|35356.89|35358.7|35358.7|35291.41|35291.41|0
1666105500000|2022-10-18 15:05:00|35355.07|35355.07|35335.44|35335.44|35372.23|35372.23|35330.49|35330.49|0
1666105800000|2022-10-18 15:10:00|35344.02|35344.02|35367.27|35367.27|35371.56|35371.56|35310.38|35310.38|0
1666106100000|2022-10-18 15:15:00|35362.98|35362.98|35337.25|35337.25|35375.85|35375.85|35335.44|35335.44|0
1666106400000|2022-10-18 15:20:00|35339.07|35339.07|35365.94|35365.94|35365.94|35365.94|35334.11|35334.11|0
1666106700000|2022-10-18 15:25:00|35357.36|35357.36|35376.99|35376.99|35385.57|35385.57|35341.54|35341.54|0
1666163700000|2022-10-19 07:15:00|35498.98|35498.98|35531.96|35531.96|35565.6|35565.6|35491.74|35491.74|0
1666164000000|2022-10-19 07:20:00|35528.33|35528.33|35525.67|35525.67|35542.16|35542.16|35502.6|35502.6|0
1666164300000|2022-10-19 07:25:00|35522.05|35522.05|35541.49|35541.49|35554.35|35554.35|35513.47|35513.47|0
1666164600000|2022-10-19 07:30:00|35545.11|35545.11|35572.17|35572.17|35647.37|35647.37|35544.44|35544.44|0
1666164900000|2022-10-19 07:35:00|35555.02|35555.02|35563.6|35563.6|35579.42|35579.42|35539.2|35539.2|0
1666165200000|2022-10-19 07:40:00|35559.31|35559.31|35542.82|35542.82|35580.08|35580.08|35538.53|35538.53|0
1666165500000|2022-10-19 07:45:00|35538.53|35538.53|35517.76|35517.76|35558.64|35558.64|35517.76|35517.76|0
1666165800000|2022-10-19 07:50:00|35509.18|35509.18|35525|35525|35541.49|35541.49|35495.65|35495.65|0
1666166100000|2022-10-19 07:55:00|35529.29|35529.29|35567.22|35567.22|35575.8|35575.8|35517.09|35517.09|0
1666166400000|2022-10-19 08:00:00|35558.64|35558.64|35554.35|35554.35|35558.64|35558.64|35500.6|35500.6|0
1666166700000|2022-10-19 08:05:00|35550.07|35550.07|35590.28|35590.28|35590.28|35590.28|35528.62|35528.62|0
1666167000000|2022-10-19 08:10:00|35586.66|35586.66|35488.41|35488.41|35586.66|35586.66|35488.41|35488.41|0
1666167300000|2022-10-19 08:15:00|35484.12|35484.12|35446.85|35446.85|35484.12|35484.12|35442.57|35442.57|0
1666167600000|2022-10-19 08:20:00|35455.43|35455.43|35435.99|35435.99|35492.69|35492.69|35435.99|35435.99|0
1666167900000|2022-10-19 08:25:00|35431.7|35431.7|35443.9|35443.9|35461.05|35461.05|35431.7|35431.7|0
1666168200000|2022-10-19 08:30:00|35439.61|35439.61|35486.12|35486.12|35486.12|35486.12|35435.32|35435.32|0
1666168500000|2022-10-19 08:35:00|35473.25|35473.25|35431.03|35431.03|35481.16|35481.16|35422.46|35422.46|0
1666168800000|2022-10-19 08:40:00|35435.32|35435.32|35461.05|35461.05|35469.63|35469.63|35435.32|35435.32|0
1666169100000|2022-10-19 08:45:00|35456.76|35456.76|35397.58|35397.58|35456.76|35456.76|35389.67|35389.67|0
1666169400000|2022-10-19 08:50:00|35380.43|35380.43|35409.59|35409.59|35409.59|35409.59|35346.31|35346.31|0
1666169700000|2022-10-19 08:55:00|35405.97|35405.97|35430.37|35430.37|35431.03|35431.03|35405.97|35405.97|0
1666170000000|2022-10-19 09:00:00|35434.66|35434.66|35426.75|35426.75|35451.81|35451.81|35405.3|35405.3|0
1666170300000|2022-10-19 09:05:00|35448.19|35448.19|35460.39|35460.39|35468.96|35468.96|35447.52|35447.52|0
1666170600000|2022-10-19 09:10:00|35490.41|35490.41|35473.25|35473.25|35505.56|35505.56|35460.39|35460.39|0
1666170900000|2022-10-19 09:15:00|35468.96|35468.96|35447.52|35447.52|35468.96|35468.96|35447.52|35447.52|0
1666171200000|2022-10-19 09:20:00|35456.1|35456.1|35448.19|35448.19|35473.25|35473.25|35448.19|35448.19|0
1666171500000|2022-10-19 09:25:00|35443.9|35443.9|35490.41|35490.41|35490.41|35490.41|35443.9|35443.9|0
1666171800000|2022-10-19 09:30:00|35498.98|35498.98|35490.41|35490.41|35511.85|35511.85|35490.41|35490.41|0
1666172100000|2022-10-19 09:35:00|35494.69|35494.69|35497.65|35497.65|35501.94|35501.94|35476.87|35476.87|0
1666172400000|2022-10-19 09:40:00|35506.23|35506.23|35489.74|35489.74|35510.51|35510.51|35489.74|35489.74|0
1666172700000|2022-10-19 09:45:00|35486.12|35486.12|35477.54|35477.54|35486.12|35486.12|35468.96|35468.96|0
1666173000000|2022-10-19 09:50:00|35473.25|35473.25|35473.25|35473.25|35473.25|35473.25|35460.39|35460.39|0
1666173300000|2022-10-19 09:55:00|35481.83|35481.83|35511.18|35511.18|35519.76|35519.76|35481.83|35481.83|0
1666173600000|2022-10-19 10:00:00|35506.89|35506.89|35528.33|35528.33|35528.33|35528.33|35486.12|35486.12|0
1666173900000|2022-10-19 10:05:00|35524.05|35524.05|35551.4|35551.4|35559.98|35559.98|35519.09|35519.09|0
1666174200000|2022-10-19 10:10:00|35559.98|35559.98|35567.22|35567.22|35575.8|35575.8|35559.31|35559.31|0
1666174500000|2022-10-19 10:15:00|35558.64|35558.64|35551.4|35551.4|35567.89|35567.89|35550.73|35550.73|0
1666174800000|2022-10-19 10:20:00|35538.53|35538.53|35547.11|35547.11|35551.4|35551.4|35538.53|35538.53|0
1666175100000|2022-10-19 10:25:00|35542.82|35542.82|35517.76|35517.76|35555.69|35555.69|35513.47|35513.47|0
1666175400000|2022-10-19 10:30:00|35526.33|35526.33|35543.49|35543.49|35551.4|35551.4|35526.33|35526.33|0
1666175700000|2022-10-19 10:35:00|35556.35|35556.35|35560.64|35560.64|35564.93|35564.93|35556.35|35556.35|0
1666176000000|2022-10-19 10:40:00|35552.07|35552.07|35539.2|35539.2|35552.07|35552.07|35539.2|35539.2|0
1666176300000|2022-10-19 10:45:00|35547.78|35547.78|35543.49|35543.49|35556.35|35556.35|35543.49|35543.49|0
1666176600000|2022-10-19 10:50:00|35556.35|35556.35|35576.46|35576.46|35576.46|35576.46|35556.35|35556.35|0
1666176900000|2022-10-19 10:55:00|35572.17|35572.17|35588.66|35588.66|35588.66|35588.66|35567.89|35567.89|0
1666177200000|2022-10-19 11:00:00|35580.08|35580.08|35572.17|35572.17|35580.08|35580.08|35563.6|35563.6|0
1666177500000|2022-10-19 11:05:00|35567.89|35567.89|35563.6|35563.6|35567.89|35567.89|35559.31|35559.31|0
1666177800000|2022-10-19 11:10:00|35559.98|35559.98|35518.42|35518.42|35559.98|35559.98|35518.42|35518.42|0
1666178100000|2022-10-19 11:15:00|35514.14|35514.14|35551.4|35551.4|35551.4|35551.4|35506.23|35506.23|0
1666178400000|2022-10-19 11:20:00|35547.11|35547.11|35559.31|35559.31|35559.31|35559.31|35538.53|35538.53|0
1666178700000|2022-10-19 11:25:00|35563.6|35563.6|35542.82|35542.82|35563.6|35563.6|35542.82|35542.82|0
1666179000000|2022-10-19 11:30:00|35521.38|35521.38|35517.09|35517.09|35525.67|35525.67|35517.09|35517.09|0
1666179300000|2022-10-19 11:35:00|35521.38|35521.38|35534.25|35534.25|35538.53|35538.53|35521.38|35521.38|0
1666179600000|2022-10-19 11:40:00|35529.96|35529.96|35525.67|35525.67|35529.96|35529.96|35508.51|35508.51|0
1666179900000|2022-10-19 11:45:00|35529.96|35529.96|35542.82|35542.82|35547.11|35547.11|35529.96|35529.96|0
1666180200000|2022-10-19 11:50:00|35547.11|35547.11|35551.4|35551.4|35555.69|35555.69|35534.25|35534.25|0
1666180500000|2022-10-19 11:55:00|35547.11|35547.11|35523.38|35523.38|35552.07|35552.07|35523.38|35523.38|0
1666180800000|2022-10-19 12:00:00|35519.09|35519.09|35514.8|35514.8|35527.67|35527.67|35502.6|35502.6|0
1666181100000|2022-10-19 12:05:00|35527.67|35527.67|35494.03|35494.03|35527.67|35527.67|35494.03|35494.03|0
1666181400000|2022-10-19 12:10:00|35506.89|35506.89|35529.96|35529.96|35529.96|35529.96|35506.23|35506.23|0
1666181700000|2022-10-19 12:15:00|35542.82|35542.82|35559.31|35559.31|35563.6|35563.6|35542.82|35542.82|0
1666182000000|2022-10-19 12:20:00|35563.6|35563.6|35551.4|35551.4|35571.51|35571.51|35550.73|35550.73|0
1666182300000|2022-10-19 12:25:00|35547.11|35547.11|35551.4|35551.4|35551.4|35551.4|35542.82|35542.82|0
1666182600000|2022-10-19 12:30:00|35542.82|35542.82|35546.44|35546.44|35546.44|35546.44|35522.05|35522.05|0
1666182900000|2022-10-19 12:35:00|35563.6|35563.6|35542.16|35542.16|35563.6|35563.6|35542.16|35542.16|0
1666183200000|2022-10-19 12:40:00|35546.44|35546.44|35550.73|35550.73|35563.6|35563.6|35546.44|35546.44|0
1666183500000|2022-10-19 12:45:00|35555.02|35555.02|35550.73|35550.73|35555.02|35555.02|35537.87|35537.87|0
1666183800000|2022-10-19 12:50:00|35546.44|35546.44|35537.87|35537.87|35562.93|35562.93|35537.87|35537.87|0
1666184100000|2022-10-19 12:55:00|35562.93|35562.93|35597.24|35597.24|35605.82|35605.82|35562.93|35562.93|0
1666184400000|2022-10-19 13:00:00|35600.86|35600.86|35588|35588|35600.86|35600.86|35566.55|35566.55|0
1666184700000|2022-10-19 13:05:00|35592.28|35592.28|35592.28|35592.28|35613.06|35613.06|35588|35588|0
1666185000000|2022-10-19 13:10:00|35600.86|35600.86|35608.77|35608.77|35616.68|35616.68|35600.86|35600.86|0
1666185300000|2022-10-19 13:15:00|35604.48|35604.48|35612.39|35612.39|35612.39|35612.39|35587.33|35587.33|0
1666185600000|2022-10-19 13:20:00|35608.1|35608.1|35578.75|35578.75|35608.1|35608.1|35578.75|35578.75|0
1666185900000|2022-10-19 13:25:00|35587.33|35587.33|35610.1|35610.1|35610.1|35610.1|35580.08|35580.08|0
1666186200000|2022-10-19 13:30:00|35601.53|35601.53|35695.5|35695.5|35721.23|35721.23|35601.53|35601.53|0
1666186500000|2022-10-19 13:35:00|35708.36|35708.36|35723.51|35723.51|35732.09|35732.09|35694.16|35694.16|0
1666186800000|2022-10-19 13:40:00|35732.09|35732.09|35714.94|35714.94|35749.25|35749.25|35694.16|35694.16|0
1666187100000|2022-10-19 13:45:00|35710.65|35710.65|35666.14|35666.14|35748.58|35748.58|35666.14|35666.14|0
1666187400000|2022-10-19 13:50:00|35674.72|35674.72|35711.98|35711.98|35720.56|35720.56|35674.05|35674.05|0
1666187700000|2022-10-19 13:55:00|35716.27|35716.27|35691.87|35691.87|35716.27|35716.27|35683.3|35683.3|0
1666188000000|2022-10-19 14:00:00|35687.59|35687.59|35711.98|35711.98|35729.14|35729.14|35670.43|35670.43|0
1666188300000|2022-10-19 14:05:00|35707.69|35707.69|35649.66|35649.66|35707.69|35707.69|35640.41|35640.41|0
1666188600000|2022-10-19 14:10:00|35653.94|35653.94|35666.81|35666.81|35675.39|35675.39|35632.5|35632.5|0
1666188900000|2022-10-19 14:15:00|35662.52|35662.52|35670.43|35670.43|35679.01|35679.01|35632.5|35632.5|0
1666189200000|2022-10-19 14:20:00|35666.14|35666.14|35675.39|35675.39|35675.39|35675.39|35636.79|35636.79|0
1666189500000|2022-10-19 14:25:00|35679.67|35679.67|35671.1|35671.1|35699.78|35699.78|35653.94|35653.94|0
1666189800000|2022-10-19 14:30:00|35666.81|35666.81|35674.72|35674.72|35683.3|35683.3|35649.66|35649.66|0
1666190100000|2022-10-19 14:35:00|35671.1|35671.1|35691.87|35691.87|35691.87|35691.87|35671.1|35671.1|0
1666190400000|2022-10-19 14:40:00|35687.59|35687.59|35691.87|35691.87|35708.36|35708.36|35683.3|35683.3|0
1666190700000|2022-10-19 14:45:00|35696.16|35696.16|35658.23|35658.23|35699.78|35699.78|35649.66|35649.66|0
1666191000000|2022-10-19 14:50:00|35653.94|35653.94|35665.48|35665.48|35669.76|35669.76|35636.79|35636.79|0
1666191300000|2022-10-19 14:55:00|35674.05|35674.05|35653.28|35653.28|35677.68|35677.68|35644.03|35644.03|0
1666191600000|2022-10-19 15:00:00|35661.85|35661.85|35674.72|35674.72|35674.72|35674.72|35623.92|35623.92|0
1666191900000|2022-10-19 15:05:00|35670.43|35670.43|35679.01|35679.01|35686.92|35686.92|35657.57|35657.57|0
1666192200000|2022-10-19 15:10:00|35674.72|35674.72|35700.45|35700.45|35709.03|35709.03|35674.72|35674.72|0
1666192500000|2022-10-19 15:15:00|35696.16|35696.16|35687.59|35687.59|35696.16|35696.16|35666.14|35666.14|0
1666192800000|2022-10-19 15:20:00|35683.3|35683.3|35662.52|35662.52|35691.87|35691.87|35662.52|35662.52|0
1666193100000|2022-10-19 15:25:00|35658.23|35658.23|35680.34|35680.34|35693.21|35693.21|35646.03|35646.03|0
1666250100000|2022-10-20 07:15:00|35709.98|35709.98|35810.91|35810.91|35810.91|35810.91|35709.98|35709.98|0
1666250400000|2022-10-20 07:20:00|35840.93|35840.93|35775.93|35775.93|35853.79|35853.79|35748.58|35748.58|0
1666250700000|2022-10-20 07:25:00|35784.51|35784.51|35832.64|35832.64|35836.26|35836.26|35779.55|35779.55|0
1666251000000|2022-10-20 07:30:00|35829.02|35829.02|35896.3|35896.3|35896.3|35896.3|35825.39|35825.39|0
1666251300000|2022-10-20 07:35:00|35917.74|35917.74|35883.43|35883.43|35937.18|35937.18|35883.43|35883.43|0
1666251600000|2022-10-20 07:40:00|35892.01|35892.01|35920.69|35920.69|35934.23|35934.23|35887.72|35887.72|0
1666251900000|2022-10-20 07:45:00|35929.27|35929.27|35920.03|35920.03|35983.02|35983.02|35911.45|35911.45|0
1666252200000|2022-10-20 07:50:00|35954.34|35954.34|35932.23|35932.23|35960.91|35960.91|35932.23|35932.23|0
1666252500000|2022-10-20 07:55:00|35928.6|35928.6|35967.49|35967.49|35992.55|35992.55|35928.6|35928.6|0
1666252800000|2022-10-20 08:00:00|36001.8|36001.8|35925.94|35925.94|36001.8|36001.8|35925.94|35925.94|0
1666253100000|2022-10-20 08:05:00|35922.32|35922.32|35910.12|35910.12|35930.89|35930.89|35900.87|35900.87|0
1666253400000|2022-10-20 08:10:00|35888.68|35888.68|35903.83|35903.83|35907.45|35907.45|35875.81|35875.81|0
1666253700000|2022-10-20 08:15:00|35899.54|35899.54|35928.89|35928.89|35937.47|35937.47|35895.25|35895.25|0
1666254000000|2022-10-20 08:20:00|35925.27|35925.27|35916.03|35916.03|35928.89|35928.89|35916.03|35916.03|0
1666254300000|2022-10-20 08:25:00|35933.18|35933.18|35908.78|35908.78|35933.18|35933.18|35908.78|35908.78|0
1666254600000|2022-10-20 08:30:00|35913.07|35913.07|35905.16|35905.16|35913.07|35913.07|35892.3|35892.3|0
1666254900000|2022-10-20 08:35:00|35908.78|35908.78|35933.18|35933.18|35933.18|35933.18|35904.5|35904.5|0
1666255200000|2022-10-20 08:40:00|35924.61|35924.61|35924.61|35924.61|35928.89|35928.89|35924.61|35924.61|0
1666255500000|2022-10-20 08:45:00|35933.18|35933.18|35924.61|35924.61|35933.18|35933.18|35916.03|35916.03|0
1666255800000|2022-10-20 08:50:00|35928.89|35928.89|35892.3|35892.3|35928.89|35928.89|35892.3|35892.3|0
1666256100000|2022-10-20 08:55:00|35888.68|35888.68|35892.3|35892.3|35896.59|35896.59|35862.94|35862.94|0
1666256400000|2022-10-20 09:00:00|35896.59|35896.59|35918.03|35918.03|35918.03|35918.03|35888.68|35888.68|0
1666256700000|2022-10-20 09:05:00|35909.45|35909.45|35971.78|35971.78|35976.73|35976.73|35909.45|35909.45|0
1666257000000|2022-10-20 09:10:00|35967.49|35967.49|35963.87|35963.87|35984.64|35984.64|35959.58|35959.58|0
1666257300000|2022-10-20 09:15:00|35955.29|35955.29|35972.44|35972.44|35972.44|35972.44|35938.8|35938.8|0
1666257600000|2022-10-20 09:20:00|35963.87|35963.87|35930.89|35930.89|35963.87|35963.87|35918.03|35918.03|0
1666257900000|2022-10-20 09:25:00|35926.61|35926.61|35905.16|35905.16|35930.89|35930.89|35896.59|35896.59|0
1666258200000|2022-10-20 09:30:00|35913.74|35913.74|35913.74|35913.74|35917.36|35917.36|35896.59|35896.59|0
1666258500000|2022-10-20 09:35:00|35905.16|35905.16|35892.3|35892.3|35918.03|35918.03|35892.3|35892.3|0
1666258800000|2022-10-20 09:40:00|35900.87|35900.87|35888.01|35888.01|35909.45|35909.45|35883.72|35883.72|0
1666259100000|2022-10-20 09:45:00|35884.39|35884.39|35922.32|35922.32|35922.32|35922.32|35884.39|35884.39|0
1666259400000|2022-10-20 09:50:00|35913.74|35913.74|35896.59|35896.59|35913.74|35913.74|35892.96|35892.96|0
1666259700000|2022-10-20 09:55:00|35905.16|35905.16|35896.59|35896.59|35905.16|35905.16|35896.59|35896.59|0
1666260000000|2022-10-20 10:00:00|35900.87|35900.87|35879.43|35879.43|35909.45|35909.45|35879.43|35879.43|0
1666260300000|2022-10-20 10:05:00|35875.81|35875.81|35882.39|35882.39|35904.5|35904.5|35875.81|35875.81|0
1666260600000|2022-10-20 10:10:00|35878.77|35878.77|35866.57|35866.57|35891.63|35891.63|35866.57|35866.57|0
1666260900000|2022-10-20 10:15:00|35862.94|35862.94|35854.37|35854.37|35862.94|35862.94|35854.37|35854.37|0
1666261200000|2022-10-20 10:20:00|35857.99|35857.99|35853.7|35853.7|35862.28|35862.28|35853.7|35853.7|0
1666261500000|2022-10-20 10:25:00|35857.99|35857.99|35862.28|35862.28|35879.43|35879.43|35857.99|35857.99|0
1666261800000|2022-10-20 10:30:00|35866.57|35866.57|35870.86|35870.86|35870.86|35870.86|35862.28|35862.28|0
1666262100000|2022-10-20 10:35:00|35881.72|35881.72|35907.45|35907.45|35907.45|35907.45|35881.72|35881.72|0
1666262400000|2022-10-20 10:40:00|35916.03|35916.03|35911.74|35911.74|35928.89|35928.89|35903.16|35903.16|0
1666262700000|2022-10-20 10:45:00|35916.03|35916.03|35874.48|35874.48|35916.03|35916.03|35857.32|35857.32|0
1666263000000|2022-10-20 10:50:00|35870.19|35870.19|35861.61|35861.61|35883.05|35883.05|35844.46|35844.46|0
1666263300000|2022-10-20 10:55:00|35870.19|35870.19|35857.99|35857.99|35892.3|35892.3|35832.26|35832.26|0
1666263600000|2022-10-20 11:00:00|35841.5|35841.5|35947.38|35947.38|35947.38|35947.38|35841.5|35841.5|0
1666263900000|2022-10-20 11:05:00|35955.29|35955.29|35925.27|35925.27|35955.29|35955.29|35916.7|35916.7|0
1666264200000|2022-10-20 11:10:00|35929.56|35929.56|35943.09|35943.09|35972.44|35972.44|35929.56|35929.56|0
1666264500000|2022-10-20 11:15:00|35934.52|35934.52|35934.52|35934.52|35943.09|35943.09|35921.65|35921.65|0
1666264800000|2022-10-20 11:20:00|35925.94|35925.94|35934.52|35934.52|35938.8|35938.8|35917.36|35917.36|0
1666265100000|2022-10-20 11:25:00|35938.8|35938.8|35904.5|35904.5|35943.09|35943.09|35904.5|35904.5|0
1666265400000|2022-10-20 11:30:00|35900.87|35900.87|35858.66|35858.66|35900.87|35900.87|35855.7|35855.7|0
1666265700000|2022-10-20 11:35:00|35867.23|35867.23|35850.75|35850.75|35867.23|35867.23|35850.75|35850.75|0
1666266000000|2022-10-20 11:40:00|35837.88|35837.88|35813.48|35813.48|35837.88|35837.88|35799.95|35799.95|0
1666266300000|2022-10-20 11:45:00|35804.91|35804.91|35843.5|35843.5|35843.5|35843.5|35783.46|35783.46|0
1666266600000|2022-10-20 11:50:00|35834.93|35834.93|35880.77|35880.77|35885.05|35885.05|35834.93|35834.93|0
1666266900000|2022-10-20 11:55:00|35885.05|35885.05|35883.05|35883.05|35899.54|35899.54|35858.66|35858.66|0
1666267200000|2022-10-20 12:00:00|35875.81|35875.81|35892.3|35892.3|35895.92|35895.92|35875.14|35875.14|0
1666267500000|2022-10-20 12:05:00|35888.01|35888.01|35888.01|35888.01|35892.3|35892.3|35867.23|35867.23|0
1666267800000|2022-10-20 12:10:00|35896.59|35896.59|35896.59|35896.59|35896.59|35896.59|35883.72|35883.72|0
1666268100000|2022-10-20 12:15:00|35892.3|35892.3|35883.72|35883.72|35892.3|35892.3|35870.86|35870.86|0
1666268400000|2022-10-20 12:20:00|35879.43|35879.43|35924.61|35924.61|35928.23|35928.23|35879.43|35879.43|0
1666268700000|2022-10-20 12:25:00|35928.89|35928.89|35907.45|35907.45|35928.89|35928.89|35907.45|35907.45|0
1666269000000|2022-10-20 12:30:00|35898.87|35898.87|35857.32|35857.32|35898.87|35898.87|35827.3|35827.3|0
1666269300000|2022-10-20 12:35:00|35865.9|35865.9|35912.7|35912.7|35912.7|35912.7|35836.55|35836.55|0
1666269600000|2022-10-20 12:40:00|35909.07|35909.07|35907.74|35907.74|35927.85|35927.85|35876.1|35876.1|0
1666269900000|2022-10-20 12:45:00|35903.45|35903.45|35876.1|35876.1|35916.32|35916.32|35846.08|35846.08|0
1666270200000|2022-10-20 12:50:00|35884.68|35884.68|35908.41|35908.41|35924.23|35924.23|35875.43|35875.43|0
1666270500000|2022-10-20 12:55:00|35904.79|35904.79|35900.5|35900.5|35916.32|35916.32|35892.59|35892.59|0
1666270800000|2022-10-20 13:00:00|35896.87|35896.87|35919.94|35919.94|35939.38|35939.38|35887.63|35887.63|0
1666271100000|2022-10-20 13:05:00|35915.65|35915.65|35923.56|35923.56|35959.49|35959.49|35915.65|35915.65|0
1666271400000|2022-10-20 13:10:00|35919.27|35919.27|35907.74|35907.74|35932.14|35932.14|35907.07|35907.07|0
1666271700000|2022-10-20 13:15:00|35903.45|35903.45|35927.85|35927.85|35931.47|35931.47|35883.34|35883.34|0
1666272000000|2022-10-20 13:20:00|35924.23|35924.23|35899.83|35899.83|35928.52|35928.52|35899.16|35899.16|0
1666272300000|2022-10-20 13:25:00|35908.41|35908.41|35899.16|35899.16|35935.09|35935.09|35890.59|35890.59|0
1666272600000|2022-10-20 13:30:00|35894.88|35894.88|35896.21|35896.21|35920.61|35920.61|35828.26|35828.26|0
1666272900000|2022-10-20 13:35:00|35904.79|35904.79|35889.63|35889.63|35913.36|35913.36|35863.23|35863.23|0
1666273200000|2022-10-20 13:40:00|35893.92|35893.92|35885.34|35885.34|35918.98|35918.98|35873.14|35873.14|0
1666273500000|2022-10-20 13:45:00|35893.92|35893.92|35882.39|35882.39|35898.87|35898.87|35873.14|35873.14|0
1666273800000|2022-10-20 13:50:00|35886.68|35886.68|35894.59|35894.59|35903.16|35903.16|35878.1|35878.1|0
1666274100000|2022-10-20 13:55:00|35890.3|35890.3|35860.28|35860.28|35907.45|35907.45|35860.28|35860.28|0
1666274400000|2022-10-20 14:00:00|35856.66|35856.66|35809.48|35809.48|35876.1|35876.1|35805.2|35805.2|0
1666274700000|2022-10-20 14:05:00|35813.77|35813.77|35841.79|35841.79|35854.66|35854.66|35791.66|35791.66|0
1666275000000|2022-10-20 14:10:00|35846.08|35846.08|35803.86|35803.86|35846.08|35846.08|35791|35791|0
1666275300000|2022-10-20 14:15:00|35808.15|35808.15|35845.41|35845.41|35853.99|35853.99|35795.95|35795.95|0
1666275600000|2022-10-20 14:20:00|35853.99|35853.99|35836.84|35836.84|35853.99|35853.99|35819.68|35819.68|0
1666275900000|2022-10-20 14:25:00|35841.12|35841.12|35815.39|35815.39|35841.12|35841.12|35811.11|35811.11|0
1666276200000|2022-10-20 14:30:00|35811.11|35811.11|35803.2|35803.2|35823.97|35823.97|35790.33|35790.33|0
1666276500000|2022-10-20 14:35:00|35794.62|35794.62|35765.27|35765.27|35807.48|35807.48|35760.98|35760.98|0
1666276800000|2022-10-20 14:40:00|35760.98|35760.98|35732.96|35732.96|35773.84|35773.84|35728.67|35728.67|0
1666277100000|2022-10-20 14:45:00|35728.67|35728.67|35712.18|35712.18|35737.25|35737.25|35699.32|35699.32|0
1666277400000|2022-10-20 14:50:00|35720.76|35720.76|35726.67|35726.67|35743.82|35743.82|35712.18|35712.18|0
1666277700000|2022-10-20 14:55:00|35723.05|35723.05|35723.05|35723.05|35723.05|35723.05|35697.32|35697.32|0
1666278000000|2022-10-20 15:00:00|35731.62|35731.62|35752.4|35752.4|35768.22|35768.22|35731.62|35731.62|0
1666278300000|2022-10-20 15:05:00|35756.02|35756.02|35751.73|35751.73|35771.84|35771.84|35740.2|35740.2|0
1666278600000|2022-10-20 15:10:00|35747.45|35747.45|35719.43|35719.43|35747.45|35747.45|35702.27|35702.27|0
1666278900000|2022-10-20 15:15:00|35736.58|35736.58|35702.27|35702.27|35740.2|35740.2|35693.7|35693.7|0
1666279200000|2022-10-20 15:20:00|35710.85|35710.85|35728|35728|35728|35728|35707.23|35707.23|0
1666279500000|2022-10-20 15:25:00|35723.71|35723.71|35747.82|35747.82|35753.73|35753.73|35723.71|35723.71|0
1666336500000|2022-10-21 07:15:00|35500.52|35500.52|35551.6|35551.6|35585.24|35585.24|35461.92|35461.92|0
1666336800000|2022-10-21 07:20:00|35592.48|35592.48|35646.9|35646.9|35664.05|35664.05|35592.48|35592.48|0
1666337100000|2022-10-21 07:25:00|35643.28|35643.28|35610.3|35610.3|35646.9|35646.9|35586.57|35586.57|0
1666337400000|2022-10-21 07:30:00|35601.73|35601.73|35622.5|35622.5|35626.79|35626.79|35594.48|35594.48|0
1666337700000|2022-10-21 07:35:00|35610.3|35610.3|35661.77|35661.77|35661.77|35661.77|35598.11|35598.11|0
1666338000000|2022-10-21 07:40:00|35648.9|35648.9|35565.13|35565.13|35648.9|35648.9|35552.27|35552.27|0
1666338300000|2022-10-21 07:45:00|35560.84|35560.84|35538.73|35538.73|35578|35578|35538.73|35538.73|0
1666338600000|2022-10-21 07:50:00|35543.02|35543.02|35552.27|35552.27|35593.15|35593.15|35525.87|35525.87|0
1666338900000|2022-10-21 07:55:00|35548.64|35548.64|35548.64|35548.64|35560.84|35560.84|35519.96|35519.96|0
1666339200000|2022-10-21 08:00:00|35544.36|35544.36|35462.87|35462.87|35544.36|35544.36|35462.87|35462.87|0
1666339500000|2022-10-21 08:05:00|35475.74|35475.74|35466.5|35466.5|35496.52|35496.52|35462.87|35462.87|0
1666339800000|2022-10-21 08:10:00|35470.78|35470.78|35462.87|35462.87|35470.78|35470.78|35412.08|35412.08|0
1666340100000|2022-10-21 08:15:00|35459.25|35459.25|35432.19|35432.19|35459.25|35459.25|35419.99|35419.99|0
1666340400000|2022-10-21 08:20:00|35427.9|35427.9|35403.5|35403.5|35427.9|35427.9|35394.26|35394.26|0
1666340700000|2022-10-21 08:25:00|35390.64|35390.64|35326.69|35326.69|35407.79|35407.79|35296.67|35296.67|0
1666341000000|2022-10-21 08:30:00|35330.31|35330.31|35370.53|35370.53|35378.44|35378.44|35330.31|35330.31|0
1666341300000|2022-10-21 08:35:00|35361.95|35361.95|35331.93|35331.93|35395.59|35395.59|35331.93|35331.93|0
1666341600000|2022-10-21 08:40:00|35344.8|35344.8|35320.4|35320.4|35357.66|35357.66|35316.11|35316.11|0
1666341900000|2022-10-21 08:45:00|35311.82|35311.82|35357|35357|35360.62|35360.62|35287.43|35287.43|0
1666342200000|2022-10-21 08:50:00|35364.24|35364.24|35334.89|35334.89|35380.73|35380.73|35334.89|35334.89|0
1666342500000|2022-10-21 08:55:00|35339.18|35339.18|35285.43|35285.43|35339.18|35339.18|35285.43|35285.43|0
1666342800000|2022-10-21 09:00:00|35276.85|35276.85|35259.7|35259.7|35318.4|35318.4|35250.45|35250.45|0
1666343100000|2022-10-21 09:05:00|35263.98|35263.98|35184.5|35184.5|35263.98|35263.98|35168.02|35168.02|0
1666343700000|2022-10-21 09:15:00|35177.26|35177.26|35323.36|35323.36|35336.22|35336.22|35176.59|35176.59|0
1666344000000|2022-10-21 09:20:00|35319.07|35319.07|35240.92|35240.92|35348.42|35348.42|35236.63|35236.63|0
1666344300000|2022-10-21 09:25:00|35245.21|35245.21|35303.25|35303.25|35307.53|35307.53|35228.72|35228.72|0
1666344600000|2022-10-21 09:30:00|35306.87|35306.87|35282.47|35282.47|35311.16|35311.16|35253.12|35253.12|0
1666344900000|2022-10-21 09:35:00|35286.76|35286.76|35286.09|35286.09|35311.82|35311.82|35252.45|35252.45|0
1666345200000|2022-10-21 09:40:00|35282.47|35282.47|35303.25|35303.25|35311.82|35311.82|35240.25|35240.25|0
1666345500000|2022-10-21 09:45:00|35307.53|35307.53|35344.8|35344.8|35348.42|35348.42|35306.87|35306.87|0
1666345800000|2022-10-21 09:50:00|35340.51|35340.51|35303.25|35303.25|35340.51|35340.51|35256.74|35256.74|0
1666346100000|2022-10-21 09:55:00|35298.96|35298.96|35247.5|35247.5|35298.96|35298.96|35230.34|35230.34|0
1666346400000|2022-10-21 10:00:00|35260.36|35260.36|35272.56|35272.56|35297.62|35297.62|35260.36|35260.36|0
1666346700000|2022-10-21 10:05:00|35289.71|35289.71|35269.61|35269.61|35289.71|35289.71|35256.07|35256.07|0
1666347000000|2022-10-21 10:10:00|35261.03|35261.03|35218.81|35218.81|35261.03|35261.03|35218.81|35218.81|0
1666347300000|2022-10-21 10:15:00|35205.95|35205.95|35219.48|35219.48|35231.68|35231.68|35205.95|35205.95|0
1666347600000|2022-10-21 10:20:00|35210.9|35210.9|35177.26|35177.26|35210.9|35210.9|35151.53|35151.53|0
1666347900000|2022-10-21 10:25:00|35184.5|35184.5|35187.46|35187.46|35198.99|35198.99|35175.93|35175.93|0
1666348200000|2022-10-21 10:30:00|35183.17|35183.17|35170.97|35170.97|35191.75|35191.75|35170.97|35170.97|0
1666348500000|2022-10-21 10:35:00|35166.68|35166.68|35185.17|35185.17|35193.75|35193.75|35163.06|35163.06|0
1666348800000|2022-10-21 10:40:00|35189.46|35189.46|35172.97|35172.97|35189.46|35189.46|35164.39|35164.39|0
1666349100000|2022-10-21 10:45:00|35180.21|35180.21|35178.21|35178.21|35196.04|35196.04|35174.59|35174.59|0
1666349400000|2022-10-21 10:50:00|35186.79|35186.79|35187.46|35187.46|35208.23|35208.23|35182.5|35182.5|0
1666349700000|2022-10-21 10:55:00|35183.17|35183.17|35205.95|35205.95|35205.95|35205.95|35170.97|35170.97|0
1666350000000|2022-10-21 11:00:00|35214.52|35214.52|35247.5|35247.5|35278.18|35278.18|35214.52|35214.52|0
1666350300000|2022-10-21 11:05:00|35243.21|35243.21|35293.34|35293.34|35314.78|35314.78|35243.21|35243.21|0
1666350600000|2022-10-21 11:10:00|35284.76|35284.76|35277.52|35277.52|35286.09|35286.09|35260.36|35260.36|0
1666350900000|2022-10-21 11:15:00|35281.8|35281.8|35289.71|35289.71|35311.16|35311.16|35281.8|35281.8|0
1666351200000|2022-10-21 11:20:00|35281.14|35281.14|35324.02|35324.02|35336.89|35336.89|35273.23|35273.23|0
1666351500000|2022-10-21 11:25:00|35311.16|35311.16|35306.87|35306.87|35319.73|35319.73|35302.58|35302.58|0
1666351800000|2022-10-21 11:30:00|35311.16|35311.16|35323.36|35323.36|35332.6|35332.6|35298.96|35298.96|0
1666352100000|2022-10-21 11:35:00|35336.22|35336.22|35349.09|35349.09|35349.09|35349.09|35331.93|35331.93|0
1666352400000|2022-10-21 11:40:00|35344.8|35344.8|35391.97|35391.97|35400.55|35400.55|35344.8|35344.8|0
1666352700000|2022-10-21 11:45:00|35383.39|35383.39|35472.12|35472.12|35472.12|35472.12|35383.39|35383.39|0
1666353000000|2022-10-21 11:50:00|35467.83|35467.83|35417.7|35417.7|35467.83|35467.83|35412.75|35412.75|0
1666353300000|2022-10-21 11:55:00|35426.28|35426.28|35431.9|35431.9|35439.14|35439.14|35426.28|35426.28|0
1666353600000|2022-10-21 12:00:00|35453.34|35453.34|35423.32|35423.32|35453.34|35453.34|35423.32|35423.32|0
1666353900000|2022-10-21 12:05:00|35426.94|35426.94|35426.94|35426.94|35426.94|35426.94|35401.88|35401.88|0
1666354200000|2022-10-21 12:10:00|35435.52|35435.52|35414.08|35414.08|35435.52|35435.52|35409.79|35409.79|0
1666354500000|2022-10-21 12:15:00|35410.46|35410.46|35358.33|35358.33|35414.75|35414.75|35305.91|35305.91|0
1666354800000|2022-10-21 12:20:00|35354.04|35354.04|35359|35359|35359|35359|35324.02|35324.02|0
1666355100000|2022-10-21 12:25:00|35363.28|35363.28|35379.11|35379.11|35379.11|35379.11|35359|35359|0
1666355400000|2022-10-21 12:30:00|35370.53|35370.53|35396.93|35396.93|35396.93|35396.93|35362.62|35362.62|0
1666355700000|2022-10-21 12:35:00|35405.5|35405.5|35426.28|35426.28|35426.94|35426.94|35401.21|35401.21|0
1666356000000|2022-10-21 12:40:00|35422.66|35422.66|35477.07|35477.07|35485.65|35485.65|35422.66|35422.66|0
1666356300000|2022-10-21 12:45:00|35472.78|35472.78|35485.65|35485.65|35489.94|35489.94|35472.78|35472.78|0
1666356600000|2022-10-21 12:50:00|35494.23|35494.23|35474.12|35474.12|35494.23|35494.23|35465.54|35465.54|0
1666356900000|2022-10-21 12:55:00|35486.98|35486.98|35533.78|35533.78|35535.78|35535.78|35474.78|35474.78|0
1666357200000|2022-10-21 13:00:00|35541.02|35541.02|35543.31|35543.31|35621.46|35621.46|35532.45|35532.45|0
1666357500000|2022-10-21 13:05:00|35547.6|35547.6|35595.44|35595.44|35616.88|35616.88|35534.73|35534.73|0
1666357800000|2022-10-21 13:10:00|35599.73|35599.73|35508.05|35508.05|35599.73|35599.73|35508.05|35508.05|0
1666358100000|2022-10-21 13:15:00|35512.34|35512.34|35507.38|35507.38|35531.78|35531.78|35503.76|35503.76|0
1666358400000|2022-10-21 13:20:00|35515.96|35515.96|35516.62|35516.62|35524.53|35524.53|35500.14|35500.14|0
1666358700000|2022-10-21 13:25:00|35512.34|35512.34|35571.04|35571.04|35571.04|35571.04|35512.34|35512.34|0
1666359000000|2022-10-21 13:30:00|35579.62|35579.62|35494.52|35494.52|35604.68|35604.68|35490.23|35490.23|0
1666359300000|2022-10-21 13:35:00|35498.8|35498.8|35503.76|35503.76|35511|35511|35465.16|35465.16|0
1666359600000|2022-10-21 13:40:00|35507.38|35507.38|35611.93|35611.93|35630.41|35630.41|35507.38|35507.38|0
1666359900000|2022-10-21 13:45:00|35620.5|35620.5|35700.65|35700.65|35709.89|35709.89|35607.64|35607.64|0
1666360200000|2022-10-21 13:50:00|35704.27|35704.27|35741.54|35741.54|35745.82|35745.82|35687.79|35687.79|0
1666360500000|2022-10-21 13:55:00|35745.82|35745.82|35859.61|35859.61|35871.81|35871.81|35745.82|35745.82|0
1666360800000|2022-10-21 14:00:00|35868.19|35868.19|35848.37|35848.37|35896.21|35896.21|35848.37|35848.37|0
1666361100000|2022-10-21 14:05:00|35856.95|35856.95|35822.64|35822.64|35856.95|35856.95|35773.18|35773.18|0
1666361400000|2022-10-21 14:10:00|35809.77|35809.77|35827.59|35827.59|35831.88|35831.88|35781.75|35781.75|0
1666361700000|2022-10-21 14:15:00|35836.17|35836.17|35847.7|35847.7|35857.61|35857.61|35823.97|35823.97|0
1666362000000|2022-10-21 14:20:00|35851.32|35851.32|35830.55|35830.55|35879.34|35879.34|35826.26|35826.26|0
1666362300000|2022-10-21 14:25:00|35834.84|35834.84|35803.2|35803.2|35834.84|35834.84|35794.62|35794.62|0
1666362600000|2022-10-21 14:30:00|35807.48|35807.48|35815.39|35815.39|35832.55|35832.55|35791|35791|0
1666362900000|2022-10-21 14:35:00|35819.68|35819.68|35837.79|35837.79|35842.08|35842.08|35789.66|35789.66|0
1666363200000|2022-10-21 14:40:00|35833.5|35833.5|35829.22|35829.22|35871.43|35871.43|35824.93|35824.93|0
1666363500000|2022-10-21 14:45:00|35825.59|35825.59|35824.93|35824.93|35829.88|35829.88|35799.86|35799.86|0
1666363800000|2022-10-21 14:50:00|35829.22|35829.22|35863.52|35863.52|35872.1|35872.1|35829.22|35829.22|0
1666364100000|2022-10-21 14:55:00|35859.23|35859.23|35891.54|35891.54|35900.12|35900.12|35851.32|35851.32|0
1666364400000|2022-10-21 15:00:00|35887.25|35887.25|35856.57|35856.57|35887.25|35887.25|35848.66|35848.66|0
1666364700000|2022-10-21 15:05:00|35860.86|35860.86|35878.68|35878.68|35882.97|35882.97|35836.46|35836.46|0
1666365000000|2022-10-21 15:10:00|35882.97|35882.97|35935.09|35935.09|35958.82|35958.82|35882.97|35882.97|0
1666365300000|2022-10-21 15:15:00|35930.8|35930.8|35922.23|35922.23|35947.96|35947.96|35913.65|35913.65|0
1666365600000|2022-10-21 15:20:00|35917.94|35917.94|35880.68|35880.68|35930.8|35930.8|35880.68|35880.68|0
1666365900000|2022-10-21 15:25:00|35889.25|35889.25|35934.43|35934.43|35950.91|35950.91|35888.59|35888.59|0
1666595700000|2022-10-24 07:15:00|35965.11|35965.11|35945.96|35945.96|35996.75|35996.75|35929.47|35929.47|0
1666596000000|2022-10-24 07:20:00|35937.38|35937.38|35982.55|35982.55|35995.42|35995.42|35937.38|35937.38|0
1666596300000|2022-10-24 07:25:00|35986.84|35986.84|35988.18|35988.18|36004|36004|35975.31|35975.31|0
1666596600000|2022-10-24 07:30:00|35983.89|35983.89|35978.93|35978.93|35991.8|35991.8|35963.11|35963.11|0
1666596900000|2022-10-24 07:35:00|35966.07|35966.07|35949.58|35949.58|35974.64|35974.64|35915.94|35915.94|0
1666597200000|2022-10-24 07:40:00|35941|35941|35961.78|35961.78|35982.55|35982.55|35941|35941|0
1666597500000|2022-10-24 07:45:00|35944.63|35944.63|35943.96|35943.96|35944.63|35944.63|35864.48|35864.48|0
1666597800000|2022-10-24 07:50:00|35940.34|35940.34|35940.34|35940.34|35969.02|35969.02|35923.18|35923.18|0
1666598100000|2022-10-24 07:55:00|35931.76|35931.76|35956.82|35956.82|35956.82|35956.82|35919.56|35919.56|0
1666598400000|2022-10-24 08:00:00|35969.69|35969.69|35977.6|35977.6|35990.47|35990.47|35947.58|35947.58|0
1666598700000|2022-10-24 08:05:00|35969.02|35969.02|35953.2|35953.2|35970.36|35970.36|35943.96|35943.96|0
1666599000000|2022-10-24 08:10:00|35944.63|35944.63|35898.79|35898.79|35945.29|35945.29|35882.3|35882.3|0
1666599300000|2022-10-24 08:15:00|35920.23|35920.23|35885.92|35885.92|35920.23|35920.23|35885.92|35885.92|0
1666599600000|2022-10-24 08:20:00|35882.3|35882.3|35883.63|35883.63|35895.83|35895.83|35873.72|35873.72|0
1666599900000|2022-10-24 08:25:00|35875.05|35875.05|35874.39|35874.39|35887.25|35887.25|35858.57|35858.57|0
1666600200000|2022-10-24 08:30:00|35882.97|35882.97|35924.52|35924.52|35924.52|35924.52|35882.97|35882.97|0
1666600500000|2022-10-24 08:35:00|35920.89|35920.89|35993.42|35993.42|36006.95|36006.95|35920.89|35920.89|0
1666600800000|2022-10-24 08:40:00|35997.04|35997.04|35986.18|35986.18|36014.2|36014.2|35973.98|35973.98|0
1666601100000|2022-10-24 08:45:00|35977.6|35977.6|36014.86|36014.86|36022.77|36022.77|35977.6|35977.6|0
1666601400000|2022-10-24 08:50:00|36019.15|36019.15|35999.71|35999.71|36019.15|36019.15|35982.55|35982.55|0
1666601700000|2022-10-24 08:55:00|35991.13|35991.13|35966.07|35966.07|36008.29|36008.29|35966.07|35966.07|0
1666602000000|2022-10-24 09:00:00|35969.69|35969.69|35986.84|35986.84|35991.13|35991.13|35969.69|35969.69|0
1666602300000|2022-10-24 09:05:00|35983.22|35983.22|36062.04|36062.04|36062.04|36062.04|35983.22|35983.22|0
1666602600000|2022-10-24 09:10:00|36070.61|36070.61|36052.13|36052.13|36095.01|36095.01|36052.13|36052.13|0
1666602900000|2022-10-24 09:15:00|36047.84|36047.84|36002.66|36002.66|36047.84|36047.84|36002.66|36002.66|0
1666603200000|2022-10-24 09:20:00|36015.53|36015.53|36024.11|36024.11|36039.93|36039.93|36014.2|36014.2|0
1666603500000|2022-10-24 09:25:00|36011.24|36011.24|36023.44|36023.44|36027.06|36027.06|36010.57|36010.57|0
1666603800000|2022-10-24 09:30:00|36027.06|36027.06|36039.26|36039.26|36052.13|36052.13|36014.2|36014.2|0
1666604100000|2022-10-24 09:35:00|36035.64|36035.64|36048.5|36048.5|36057.08|36057.08|36035.64|36035.64|0
1666604400000|2022-10-24 09:40:00|36044.22|36044.22|36056.41|36056.41|36056.41|36056.41|36035.64|36035.64|0
1666604700000|2022-10-24 09:45:00|36043.55|36043.55|36052.79|36052.79|36052.79|36052.79|36035.64|36035.64|0
1666605000000|2022-10-24 09:50:00|36048.5|36048.5|36114.45|36114.45|36114.45|36114.45|36048.5|36048.5|0
1666605300000|2022-10-24 09:55:00|36110.16|36110.16|36183.36|36183.36|36183.36|36183.36|36110.16|36110.16|0
1666605600000|2022-10-24 10:00:00|36179.07|36179.07|36244.35|36244.35|36247.97|36247.97|36174.78|36174.78|0
1666605900000|2022-10-24 10:05:00|36247.97|36247.97|36177.74|36177.74|36247.97|36247.97|36173.45|36173.45|0
1666606200000|2022-10-24 10:10:00|36181.36|36181.36|36212.04|36212.04|36228.53|36228.53|36181.36|36181.36|0
1666606500000|2022-10-24 10:15:00|36215.66|36215.66|36282.28|36282.28|36285.9|36285.9|36215.66|36215.66|0
1666606800000|2022-10-24 10:20:00|36286.57|36286.57|36299.43|36299.43|36299.43|36299.43|36273.7|36273.7|0
1666607100000|2022-10-24 10:25:00|36290.86|36290.86|36303.72|36303.72|36342.32|36342.32|36262.17|36262.17|0
1666607400000|2022-10-24 10:30:00|36299.43|36299.43|36321.16|36321.16|36342.32|36342.32|36295.81|36295.81|0
1666607700000|2022-10-24 10:35:00|36317.54|36317.54|36304.39|36304.39|36327.45|36327.45|36302.39|36302.39|0
1666608000000|2022-10-24 10:40:00|36278.66|36278.66|36249.97|36249.97|36291.52|36291.52|36249.97|36249.97|0
1666608300000|2022-10-24 10:45:00|36245.68|36245.68|36280.95|36280.95|36283.9|36283.9|36245.68|36245.68|0
1666608600000|2022-10-24 10:50:00|36277.32|36277.32|36278.66|36278.66|36307.34|36307.34|36264.46|36264.46|0
1666608900000|2022-10-24 10:55:00|36274.37|36274.37|36303.06|36303.06|36306.68|36306.68|36274.37|36274.37|0
1666609200000|2022-10-24 11:00:00|36299.43|36299.43|36298.1|36298.1|36314.59|36314.59|36286.57|36286.57|0
1666609500000|2022-10-24 11:05:00|36302.39|36302.39|36261.5|36261.5|36316.59|36316.59|36257.88|36257.88|0
1666609800000|2022-10-24 11:10:00|36274.37|36274.37|36323.83|36323.83|36323.83|36323.83|36274.37|36274.37|0
1666610100000|2022-10-24 11:15:00|36319.54|36319.54|36323.83|36323.83|36332.41|36332.41|36319.54|36319.54|0
1666610400000|2022-10-24 11:20:00|36315.25|36315.25|36320.21|36320.21|36328.79|36328.79|36306.68|36306.68|0
1666610700000|2022-10-24 11:25:00|36324.5|36324.5|36331.07|36331.07|36346.9|36346.9|36313.92|36313.92|0
1666611000000|2022-10-24 11:30:00|36335.36|36335.36|36347.56|36347.56|36373.29|36373.29|36335.36|36335.36|0
1666611300000|2022-10-24 11:35:00|36369|36369|36379.87|36379.87|36412.84|36412.84|36369|36369|0
1666611600000|2022-10-24 11:40:00|36388.45|36388.45|36408.56|36408.56|36412.84|36412.84|36388.45|36388.45|0
1666611900000|2022-10-24 11:45:00|36404.27|36404.27|36350.52|36350.52|36417.13|36417.13|36349.85|36349.85|0
1666612200000|2022-10-24 11:50:00|36359.09|36359.09|36356.14|36356.14|36359.09|36359.09|36341.94|36341.94|0
1666612500000|2022-10-24 11:55:00|36359.76|36359.76|36376.25|36376.25|36384.16|36384.16|36359.76|36359.76|0
1666612800000|2022-10-24 12:00:00|36371.96|36371.96|36379.2|36379.2|36384.16|36384.16|36354.81|36354.81|0
1666613100000|2022-10-24 12:05:00|36375.58|36375.58|36326.12|36326.12|36375.58|36375.58|36326.12|36326.12|0
1666613400000|2022-10-24 12:10:00|36322.5|36322.5|36344.61|36344.61|36360.43|36360.43|36322.5|36322.5|0
1666613700000|2022-10-24 12:15:00|36323.16|36323.16|36290.19|36290.19|36331.74|36331.74|36290.19|36290.19|0
1666614000000|2022-10-24 12:20:00|36285.9|36285.9|36257.22|36257.22|36290.19|36290.19|36257.22|36257.22|0
1666614300000|2022-10-24 12:25:00|36261.5|36261.5|36306.68|36306.68|36306.68|36306.68|36252.93|36252.93|0
1666614600000|2022-10-24 12:30:00|36298.1|36298.1|36285.9|36285.9|36298.1|36298.1|36260.84|36260.84|0
1666614900000|2022-10-24 12:35:00|36281.61|36281.61|36298.1|36298.1|36306.68|36306.68|36273.04|36273.04|0
1666615200000|2022-10-24 12:40:00|36302.39|36302.39|36318.88|36318.88|36326.79|36326.79|36293.81|36293.81|0
1666615500000|2022-10-24 12:45:00|36314.59|36314.59|36356.81|36356.81|36368.34|36368.34|36288.19|36288.19|0
1666615800000|2022-10-24 12:50:00|36365.38|36365.38|36392.74|36392.74|36397.02|36397.02|36356.81|36356.81|0
1666616100000|2022-10-24 12:55:00|36401.31|36401.31|36455.06|36455.06|36477.17|36477.17|36401.31|36401.31|0
1666616400000|2022-10-24 13:00:00|36463.64|36463.64|36498.61|36498.61|36520.06|36520.06|36447.15|36447.15|0
1666616700000|2022-10-24 13:05:00|36494.33|36494.33|36418.47|36418.47|36494.99|36494.99|36398.36|36398.36|0
1666617000000|2022-10-24 13:10:00|36414.18|36414.18|36455.73|36455.73|36464.31|36464.31|36414.18|36414.18|0
1666617300000|2022-10-24 13:15:00|36460.02|36460.02|36434.95|36434.95|36460.02|36460.02|36414.84|36414.84|0
1666617600000|2022-10-24 13:20:00|36430.66|36430.66|36418.47|36418.47|36447.82|36447.82|36414.18|36414.18|0
1666617900000|2022-10-24 13:25:00|36414.18|36414.18|36430.66|36430.66|36460.68|36460.68|36405.6|36405.6|0
1666618200000|2022-10-24 13:30:00|36439.24|36439.24|36515.1|36515.1|36527.97|36527.97|36417.8|36417.8|0
1666618500000|2022-10-24 13:35:00|36527.97|36527.97|36555.32|36555.32|36598.2|36598.2|36527.97|36527.97|0
1666618800000|2022-10-24 13:40:00|36551.03|36551.03|36589.63|36589.63|36593.25|36593.25|36547.41|36547.41|0
1666619100000|2022-10-24 13:45:00|36588.96|36588.96|36584|36584|36626.89|36626.89|36555.32|36555.32|0
1666619400000|2022-10-24 13:50:00|36588.29|36588.29|36552.36|36552.36|36617.65|36617.65|36551.7|36551.7|0
1666619700000|2022-10-24 13:55:00|36556.65|36556.65|36547.41|36547.41|36581.72|36581.72|36518.06|36518.06|0
1666620000000|2022-10-24 14:00:00|36555.99|36555.99|36474.22|36474.22|36560.27|36560.27|36469.93|36469.93|0
1666620300000|2022-10-24 14:05:00|36478.5|36478.5|36454.11|36454.11|36491.37|36491.37|36449.82|36449.82|0
1666620600000|2022-10-24 14:10:00|36449.82|36449.82|36439.62|36439.62|36462.68|36462.68|36425.42|36425.42|0
1666620900000|2022-10-24 14:15:00|36435.33|36435.33|36413.89|36413.89|36439.62|36439.62|36396.73|36396.73|0
1666621200000|2022-10-24 14:20:00|36409.6|36409.6|36334.41|36334.41|36429.04|36429.04|36330.12|36330.12|0
1666621500000|2022-10-24 14:25:00|36342.98|36342.98|36388.82|36388.82|36392.45|36392.45|36317.92|36317.92|0
1666621800000|2022-10-24 14:30:00|36384.54|36384.54|36418.18|36418.18|36418.18|36418.18|36367.38|36367.38|0
1666622100000|2022-10-24 14:35:00|36422.47|36422.47|36452.48|36452.48|36461.06|36461.06|36418.18|36418.18|0
1666622400000|2022-10-24 14:40:00|36448.2|36448.2|36430.38|36430.38|36455.44|36455.44|36421.8|36421.8|0
1666622700000|2022-10-24 14:45:00|36434.66|36434.66|36456.11|36456.11|36456.11|36456.11|36422.47|36422.47|0
1666623000000|2022-10-24 14:50:00|36451.82|36451.82|36446.2|36446.2|36475.55|36475.55|36430.38|36430.38|0
1666623300000|2022-10-24 14:55:00|36454.77|36454.77|36510.52|36510.52|36510.52|36510.52|36454.77|36454.77|0
1666623600000|2022-10-24 15:00:00|36506.23|36506.23|36511.19|36511.19|36524.06|36524.06|36481.17|36481.17|0
1666623900000|2022-10-24 15:05:00|36506.9|36506.9|36522.06|36522.06|36554.36|36554.36|36506.9|36506.9|0
1666624200000|2022-10-24 15:10:00|36526.34|36526.34|36538.54|36538.54|36538.54|36538.54|36517.77|36517.77|0
1666624500000|2022-10-24 15:15:00|36542.83|36542.83|36509.19|36509.19|36551.41|36551.41|36496.99|36496.99|0
1666624800000|2022-10-24 15:20:00|36517.77|36517.77|36568.56|36568.56|36576.47|36576.47|36513.48|36513.48|0
1666625100000|2022-10-24 15:25:00|36564.27|36564.27|36572.85|36572.85|36592.29|36592.29|36526.34|36526.34|0
1666682100000|2022-10-25 07:15:00|36645.75|36645.75|36671.77|36671.77|36710.37|36710.37|36612.11|36612.11|0
1666682400000|2022-10-25 07:20:00|36684.64|36684.64|36708.37|36708.37|36712.66|36712.66|36665.49|36665.49|0
1666682700000|2022-10-25 07:25:00|36699.79|36699.79|36688.93|36688.93|36708.37|36708.37|36646.71|36646.71|0
1666683000000|2022-10-25 07:30:00|36676.06|36676.06|36709.04|36709.04|36709.04|36709.04|36651.66|36651.66|0
1666683300000|2022-10-25 07:35:00|36704.75|36704.75|36711.33|36711.33|36711.33|36711.33|36670.44|36670.44|0
1666683600000|2022-10-25 07:40:00|36698.46|36698.46|36671.77|36671.77|36698.46|36698.46|36642.42|36642.42|0
1666683900000|2022-10-25 07:45:00|36664.53|36664.53|36704.75|36704.75|36704.75|36704.75|36651.66|36651.66|0
1666684200000|2022-10-25 07:50:00|36701.13|36701.13|36688.93|36688.93|36709.7|36709.7|36675.4|36675.4|0
1666684500000|2022-10-25 07:55:00|36676.06|36676.06|36693.22|36693.22|36693.22|36693.22|36668.15|36668.15|0
1666684800000|2022-10-25 08:00:00|36697.5|36697.5|36741.34|36741.34|36754.21|36754.21|36688.93|36688.93|0
1666685100000|2022-10-25 08:05:00|36732.77|36732.77|36764.12|36764.12|36772.03|36772.03|36724.86|36724.86|0
1666685400000|2022-10-25 08:10:00|36768.41|36768.41|36764.12|36764.12|36768.41|36768.41|36742.68|36742.68|0
1666685700000|2022-10-25 08:15:00|36768.41|36768.41|36745.34|36745.34|36789.85|36789.85|36736.77|36736.77|0
1666686000000|2022-10-25 08:20:00|36741.06|36741.06|36852.84|36852.84|36852.84|36852.84|36732.48|36732.48|0
1666686300000|2022-10-25 08:25:00|36844.27|36844.27|36915.84|36915.84|36915.84|36915.84|36839.98|36839.98|0
1666686600000|2022-10-25 08:30:00|36907.26|36907.26|36877.24|36877.24|36915.84|36915.84|36852.18|36852.18|0
1666686900000|2022-10-25 08:35:00|36872.95|36872.95|36822.16|36822.16|36872.95|36872.95|36797.09|36797.09|0
1666687200000|2022-10-25 08:40:00|36825.78|36825.78|36817.87|36817.87|36847.22|36847.22|36805|36805|0
1666687500000|2022-10-25 08:45:00|36813.58|36813.58|36830.74|36830.74|36839.31|36839.31|36809.96|36809.96|0
1666687800000|2022-10-25 08:50:00|36839.31|36839.31|36813.58|36813.58|36843.6|36843.6|36813.58|36813.58|0
1666688100000|2022-10-25 08:55:00|36817.2|36817.2|36811.58|36811.58|36856.75|36856.75|36807.96|36807.96|0
1666688400000|2022-10-25 09:00:00|36803|36803|36793.09|36793.09|36805.96|36805.96|36757.83|36757.83|0
1666688700000|2022-10-25 09:05:00|36805.96|36805.96|36802.34|36802.34|36805.96|36805.96|36790.81|36790.81|0
1666689000000|2022-10-25 09:10:00|36810.91|36810.91|36798.72|36798.72|36823.78|36823.78|36790.14|36790.14|0
1666689300000|2022-10-25 09:15:00|36790.81|36790.81|36805.96|36805.96|36810.25|36810.25|36782.23|36782.23|0
1666689600000|2022-10-25 09:20:00|36818.83|36818.83|36835.98|36835.98|36835.98|36835.98|36814.54|36814.54|0
1666689900000|2022-10-25 09:25:00|36840.27|36840.27|36861.04|36861.04|36877.53|36877.53|36835.98|36835.98|0
1666690200000|2022-10-25 09:30:00|36869.62|36869.62|36835.31|36835.31|36869.62|36869.62|36831.02|36831.02|0
1666690500000|2022-10-25 09:35:00|36822.45|36822.45|36801|36801|36822.45|36822.45|36783.85|36783.85|0
1666690800000|2022-10-25 09:40:00|36818.16|36818.16|36809.58|36809.58|36826.74|36826.74|36809.58|36809.58|0
1666691100000|2022-10-25 09:45:00|36805.29|36805.29|36826.07|36826.07|36826.07|36826.07|36805.29|36805.29|0
1666691400000|2022-10-25 09:50:00|36834.65|36834.65|36851.13|36851.13|36851.13|36851.13|36830.36|36830.36|0
1666691700000|2022-10-25 09:55:00|36847.51|36847.51|36859.04|36859.04|36867.62|36867.62|36847.51|36847.51|0
1666692000000|2022-10-25 10:00:00|36854.75|36854.75|36880.49|36880.49|36880.49|36880.49|36854.75|36854.75|0
1666692300000|2022-10-25 10:05:00|36889.06|36889.06|36860.38|36860.38|36889.06|36889.06|36860.38|36860.38|0
1666692600000|2022-10-25 10:10:00|36851.8|36851.8|36839.6|36839.6|36851.8|36851.8|36814.54|36814.54|0
1666692900000|2022-10-25 10:15:00|36826.74|36826.74|36813.2|36813.2|36834.65|36834.65|36801|36801|0
1666693200000|2022-10-25 10:20:00|36796.72|36796.72|36805.29|36805.29|36805.29|36805.29|36775.94|36775.94|0
1666693500000|2022-10-25 10:25:00|36808.92|36808.92|36816.83|36816.83|36816.83|36816.83|36783.85|36783.85|0
1666693800000|2022-10-25 10:30:00|36821.11|36821.11|36808.25|36808.25|36821.11|36821.11|36799.67|36799.67|0
1666694100000|2022-10-25 10:35:00|36803.96|36803.96|36791.76|36791.76|36808.25|36808.25|36791.76|36791.76|0
1666694400000|2022-10-25 10:40:00|36787.47|36787.47|36808.25|36808.25|36808.25|36808.25|36787.47|36787.47|0
1666694700000|2022-10-25 10:45:00|36795.38|36795.38|36804.63|36804.63|36838.27|36838.27|36795.38|36795.38|0
1666695000000|2022-10-25 10:50:00|36813.2|36813.2|36817.49|36817.49|36821.78|36821.78|36808.92|36808.92|0
1666695300000|2022-10-25 10:55:00|36821.78|36821.78|36813.2|36813.2|36833.31|36833.31|36808.25|36808.25|0
1666695600000|2022-10-25 11:00:00|36804.63|36804.63|36754.5|36754.5|36808.92|36808.92|36754.5|36754.5|0
1666695900000|2022-10-25 11:05:00|36758.79|36758.79|36804.63|36804.63|36804.63|36804.63|36753.83|36753.83|0
1666696200000|2022-10-25 11:10:00|36800.34|36800.34|36787.47|36787.47|36800.34|36800.34|36779.56|36779.56|0
1666696500000|2022-10-25 11:15:00|36783.18|36783.18|36775.27|36775.27|36788.14|36788.14|36770.99|36770.99|0
1666696800000|2022-10-25 11:20:00|36770.99|36770.99|36767.36|36767.36|36770.99|36770.99|36762.41|36762.41|0
1666697100000|2022-10-25 11:25:00|36758.79|36758.79|36754.5|36754.5|36771.65|36771.65|36737.34|36737.34|0
1666697400000|2022-10-25 11:30:00|36758.12|36758.12|36758.12|36758.12|36766.7|36766.7|36740.97|36740.97|0
1666697700000|2022-10-25 11:35:00|36753.83|36753.83|36762.41|36762.41|36762.41|36762.41|36745.25|36745.25|0
1666698000000|2022-10-25 11:40:00|36766.7|36766.7|36749.54|36749.54|36766.7|36766.7|36745.25|36745.25|0
1666698300000|2022-10-25 11:45:00|36753.83|36753.83|36745.25|36745.25|36758.12|36758.12|36736.68|36736.68|0
1666698600000|2022-10-25 11:50:00|36736.68|36736.68|36732.39|36732.39|36740.97|36740.97|36720.19|36720.19|0
1666698900000|2022-10-25 11:55:00|36723.81|36723.81|36715.9|36715.9|36723.81|36723.81|36707.33|36707.33|0
1666699200000|2022-10-25 12:00:00|36720.19|36720.19|36695.13|36695.13|36733.06|36733.06|36695.13|36695.13|0
1666699500000|2022-10-25 12:05:00|36691.5|36691.5|36649.95|36649.95|36691.5|36691.5|36632.8|36632.8|0
1666699800000|2022-10-25 12:10:00|36645.67|36645.67|36678.64|36678.64|36687.22|36687.22|36645.67|36645.67|0
1666700100000|2022-10-25 12:15:00|36682.93|36682.93|36654.24|36654.24|36687.22|36687.22|36654.24|36654.24|0
1666700400000|2022-10-25 12:20:00|36650.62|36650.62|36667.77|36667.77|36684.93|36684.93|36637.75|36637.75|0
1666700700000|2022-10-25 12:25:00|36671.4|36671.4|36650.62|36650.62|36675.68|36675.68|36650.62|36650.62|0
1666701000000|2022-10-25 12:30:00|36646.33|36646.33|36673.68|36673.68|36681.59|36681.59|36646.33|36646.33|0
1666701300000|2022-10-25 12:35:00|36669.4|36669.4|36657.2|36657.2|36685.88|36685.88|36657.2|36657.2|0
1666701600000|2022-10-25 12:40:00|36661.49|36661.49|36657.2|36657.2|36665.77|36665.77|36652.91|36652.91|0
1666701900000|2022-10-25 12:45:00|36648.62|36648.62|36627.84|36627.84|36661.49|36661.49|36619.27|36619.27|0
1666702200000|2022-10-25 12:50:00|36636.42|36636.42|36657.2|36657.2|36661.49|36661.49|36628.51|36628.51|0
1666702500000|2022-10-25 12:55:00|36648.62|36648.62|36640.04|36640.04|36648.62|36648.62|36640.04|36640.04|0
1666702800000|2022-10-25 13:00:00|36644.33|36644.33|36648.62|36648.62|36657.2|36657.2|36640.04|36640.04|0
1666703100000|2022-10-25 13:05:00|36644.33|36644.33|36640.04|36640.04|36648.62|36648.62|36635.76|36635.76|0
1666703400000|2022-10-25 13:10:00|36631.47|36631.47|36614.98|36614.98|36644.33|36644.33|36606.4|36606.4|0
1666703700000|2022-10-25 13:15:00|36619.27|36619.27|36617.93|36617.93|36643|36643|36585.63|36585.63|0
1666704000000|2022-10-25 13:20:00|36626.51|36626.51|36663.77|36663.77|36663.77|36663.77|36622.22|36622.22|0
1666704300000|2022-10-25 13:25:00|36660.15|36660.15|36651.58|36651.58|36681.59|36681.59|36638.71|36638.71|0
1666704600000|2022-10-25 13:30:00|36638.71|36638.71|36671.02|36671.02|36685.22|36685.22|36565.81|36565.81|0
1666704900000|2022-10-25 13:35:00|36675.31|36675.31|36608.69|36608.69|36679.59|36679.59|36599.45|36599.45|0
1666705200000|2022-10-25 13:40:00|36612.98|36612.98|36519.97|36519.97|36617.27|36617.27|36491.95|36491.95|0
1666705500000|2022-10-25 13:45:00|36528.54|36528.54|36573.43|36573.43|36573.43|36573.43|36496.24|36496.24|0
1666705800000|2022-10-25 13:50:00|36577.72|36577.72|36568.47|36568.47|36590.58|36590.58|36521.97|36521.97|0
1666706100000|2022-10-25 13:55:00|36581.34|36581.34|36624.22|36624.22|36624.22|36624.22|36564.18|36564.18|0
1666706400000|2022-10-25 14:00:00|36637.09|36637.09|36626.51|36626.51|36639.38|36639.38|36585.63|36585.63|0
1666706700000|2022-10-25 14:05:00|36630.8|36630.8|36589.92|36589.92|36635.09|36635.09|36581.34|36581.34|0
1666707000000|2022-10-25 14:10:00|36594.2|36594.2|36611.36|36611.36|36637.09|36637.09|36590.58|36590.58|0
1666707300000|2022-10-25 14:15:00|36615.65|36615.65|36657.2|36657.2|36665.77|36665.77|36607.74|36607.74|0
1666707600000|2022-10-25 14:20:00|36661.49|36661.49|36677.97|36677.97|36682.26|36682.26|36644.33|36644.33|0
1666707900000|2022-10-25 14:25:00|36682.26|36682.26|36661.49|36661.49|36682.26|36682.26|36640.04|36640.04|0
1666708200000|2022-10-25 14:30:00|36657.2|36657.2|36623.56|36623.56|36670.06|36670.06|36602.11|36602.11|0
1666708500000|2022-10-25 14:35:00|36627.84|36627.84|36626.51|36626.51|36635.76|36635.76|36614.31|36614.31|0
1666708800000|2022-10-25 14:40:00|36630.8|36630.8|36643.67|36643.67|36643.67|36643.67|36613.65|36613.65|0
1666709100000|2022-10-25 14:45:00|36639.38|36639.38|36681.59|36681.59|36685.88|36685.88|36630.8|36630.8|0
1666709400000|2022-10-25 14:50:00|36677.31|36677.31|36694.46|36694.46|36694.46|36694.46|36655.86|36655.86|0
1666709700000|2022-10-25 14:55:00|36698.75|36698.75|36678.64|36678.64|36703.04|36703.04|36652.91|36652.91|0
1666710000000|2022-10-25 15:00:00|36674.35|36674.35|36698.08|36698.08|36698.08|36698.08|36632.13|36632.13|0
1666710300000|2022-10-25 15:05:00|36693.79|36693.79|36682.26|36682.26|36703.04|36703.04|36677.31|36677.31|0
1666710600000|2022-10-25 15:10:00|36677.97|36677.97|36710.95|36710.95|36723.81|36723.81|36673.68|36673.68|0
1666710900000|2022-10-25 15:15:00|36706.66|36706.66|36717.52|36717.52|36723.81|36723.81|36688.84|36688.84|0
1666711200000|2022-10-25 15:20:00|36721.81|36721.81|36709.61|36709.61|36721.81|36721.81|36693.13|36693.13|0
1666711500000|2022-10-25 15:25:00|36705.33|36705.33|36684.55|36684.55|36725.43|36725.43|36672.35|36672.35|0
1666768500000|2022-10-26 07:15:00|36483.75|36483.75|36538.83|36538.83|36538.83|36538.83|36467.26|36467.26|0
1666768800000|2022-10-26 07:20:00|36546.08|36546.08|36605.07|36605.07|36607.07|36607.07|36516.06|36516.06|0
1666769100000|2022-10-26 07:25:00|36587.92|36587.92|36575.05|36575.05|36587.92|36587.92|36542.74|36542.74|0
1666769400000|2022-10-26 07:30:00|36562.18|36562.18|36526.26|36526.26|36562.85|36562.85|36518.34|36518.34|0
1666769700000|2022-10-26 07:35:00|36543.41|36543.41|36499.86|36499.86|36554.27|36554.27|36495.57|36495.57|0
1666770000000|2022-10-26 07:40:00|36491.28|36491.28|36414.76|36414.76|36494.9|36494.9|36402.56|36402.56|0
1666770300000|2022-10-26 07:45:00|36397.6|36397.6|36431.91|36431.91|36440.49|36440.49|36397.6|36397.6|0
1666770600000|2022-10-26 07:50:00|36436.2|36436.2|36462.59|36462.59|36462.59|36462.59|36419.71|36419.71|0
1666770900000|2022-10-26 07:55:00|36466.22|36466.22|36457.35|36457.35|36496.24|36496.24|36448.11|36448.11|0
1666771200000|2022-10-26 08:00:00|36461.64|36461.64|36544.36|36544.36|36544.36|36544.36|36453.06|36453.06|0
1666771500000|2022-10-26 08:05:00|36535.79|36535.79|36564.47|36564.47|36594.49|36594.49|36527.21|36527.21|0
1666771800000|2022-10-26 08:10:00|36543.03|36543.03|36446.11|36446.11|36547.32|36547.32|36446.11|36446.11|0
1666772100000|2022-10-26 08:15:00|36424.67|36424.67|36358.72|36358.72|36480.42|36480.42|36358.72|36358.72|0
1666772400000|2022-10-26 08:20:00|36355.09|36355.09|36341.56|36341.56|36386.07|36386.07|36302.3|36302.3|0
1666772700000|2022-10-26 08:25:00|36337.27|36337.27|36415.42|36415.42|36427.62|36427.62|36325.08|36325.08|0
1666773000000|2022-10-26 08:30:00|36419.71|36419.71|36357.38|36357.38|36419.71|36419.71|36357.38|36357.38|0
1666773300000|2022-10-26 08:35:00|36346.52|36346.52|36358.05|36358.05|36366.63|36366.63|36287.81|36287.81|0
1666773600000|2022-10-26 08:40:00|36370.92|36370.92|36367.96|36367.96|36383.78|36383.78|36337.27|36337.27|0
1666773900000|2022-10-26 08:45:00|36380.83|36380.83|36439.53|36439.53|36443.82|36443.82|36380.83|36380.83|0
1666774200000|2022-10-26 08:50:00|36452.4|36452.4|36489.66|36489.66|36498.24|36498.24|36440.2|36440.2|0
1666774500000|2022-10-26 08:55:00|36481.08|36481.08|36486.04|36486.04|36493.95|36493.95|36451.73|36451.73|0
1666774800000|2022-10-26 09:00:00|36481.75|36481.75|36443.15|36443.15|36485.37|36485.37|36434.58|36434.58|0
1666775100000|2022-10-26 09:05:00|36468.88|36468.88|36510.43|36510.43|36519.01|36519.01|36468.88|36468.88|0
1666775400000|2022-10-26 09:10:00|36506.81|36506.81|36468.22|36468.22|36515.39|36515.39|36463.93|36463.93|0
1666775700000|2022-10-26 09:15:00|36472.5|36472.5|36451.73|36451.73|36472.5|36472.5|36435.24|36435.24|0
1666776000000|2022-10-26 09:20:00|36456.02|36456.02|36398.65|36398.65|36456.02|36456.02|36398.65|36398.65|0
1666776300000|2022-10-26 09:25:00|36411.51|36411.51|36445.82|36445.82|36445.82|36445.82|36407.22|36407.22|0
1666776600000|2022-10-26 09:30:00|36432.95|36432.95|36424.38|36424.38|36445.82|36445.82|36420.09|36420.09|0
1666776900000|2022-10-26 09:35:00|36415.8|36415.8|36459.64|36459.64|36468.22|36468.22|36398.65|36398.65|0
1666777200000|2022-10-26 09:40:00|36452.4|36452.4|36443.82|36443.82|36452.4|36452.4|36409.51|36409.51|0
1666777500000|2022-10-26 09:45:00|36448.11|36448.11|36474.5|36474.5|36474.5|36474.5|36423.04|36423.04|0
1666777800000|2022-10-26 09:50:00|36470.22|36470.22|36541.12|36541.12|36545.41|36545.41|36461.64|36461.64|0
1666778100000|2022-10-26 09:55:00|36536.83|36536.83|36499.57|36499.57|36536.83|36536.83|36473.84|36473.84|0
1666778400000|2022-10-26 10:00:00|36508.15|36508.15|36503.86|36503.86|36528.92|36528.92|36499.57|36499.57|0
1666778700000|2022-10-26 10:05:00|36512.43|36512.43|36521.01|36521.01|36521.01|36521.01|36508.15|36508.15|0
1666779000000|2022-10-26 10:10:00|36516.72|36516.72|36529.59|36529.59|36542.45|36542.45|36508.15|36508.15|0
1666779300000|2022-10-26 10:15:00|36525.3|36525.3|36563.9|36563.9|36563.9|36563.9|36525.3|36525.3|0
1666779600000|2022-10-26 10:20:00|36542.45|36542.45|36567.81|36567.81|36572.09|36572.09|36529.59|36529.59|0
1666779900000|2022-10-26 10:25:00|36572.09|36572.09|36559.9|36559.9|36572.09|36572.09|36539.12|36539.12|0
1666780200000|2022-10-26 10:30:00|36555.61|36555.61|36581.34|36581.34|36597.83|36597.83|36555.61|36555.61|0
1666780500000|2022-10-26 10:35:00|36589.92|36589.92|36547.7|36547.7|36589.92|36589.92|36547.7|36547.7|0
1666780800000|2022-10-26 10:40:00|36560.56|36560.56|36610.69|36610.69|36610.69|36610.69|36560.56|36560.56|0
1666781100000|2022-10-26 10:45:00|36606.4|36606.4|36629.47|36629.47|36629.47|36629.47|36589.25|36589.25|0
1666781400000|2022-10-26 10:50:00|36633.76|36633.76|36622.89|36622.89|36643|36643|36618.6|36618.6|0
1666781700000|2022-10-26 10:55:00|36619.27|36619.27|36647.95|36647.95|36652.24|36652.24|36610.69|36610.69|0
1666782000000|2022-10-26 11:00:00|36643.67|36643.67|36663.77|36663.77|36672.35|36672.35|36635.09|36635.09|0
1666782300000|2022-10-26 11:05:00|36676.64|36676.64|36647.29|36647.29|36680.93|36680.93|36643|36643|0
1666782600000|2022-10-26 11:10:00|36664.44|36664.44|36680.93|36680.93|36680.93|36680.93|36664.44|36664.44|0
1666782900000|2022-10-26 11:15:00|36676.64|36676.64|36642.33|36642.33|36676.64|36676.64|36642.33|36642.33|0
1666783200000|2022-10-26 11:20:00|36638.71|36638.71|36655.2|36655.2|36663.77|36663.77|36638.71|36638.71|0
1666783500000|2022-10-26 11:25:00|36663.77|36663.77|36676.64|36676.64|36697.42|36697.42|36659.49|36659.49|0
1666783800000|2022-10-26 11:30:00|36668.06|36668.06|36664.44|36664.44|36668.06|36668.06|36647.29|36647.29|0
1666784100000|2022-10-26 11:35:00|36660.15|36660.15|36615.65|36615.65|36660.15|36660.15|36607.07|36607.07|0
1666784400000|2022-10-26 11:40:00|36598.49|36598.49|36624.22|36624.22|36624.22|36624.22|36598.49|36598.49|0
1666784700000|2022-10-26 11:45:00|36628.51|36628.51|36619.93|36619.93|36641.38|36641.38|36615.65|36615.65|0
1666785000000|2022-10-26 11:50:00|36615.65|36615.65|36627.18|36627.18|36631.47|36631.47|36611.36|36611.36|0
1666785300000|2022-10-26 11:55:00|36631.47|36631.47|36680.93|36680.93|36680.93|36680.93|36631.47|36631.47|0
1666785600000|2022-10-26 12:00:00|36677.31|36677.31|36655.86|36655.86|36685.88|36685.88|36643|36643|0
1666785900000|2022-10-26 12:05:00|36651.58|36651.58|36685.88|36685.88|36694.46|36694.46|36651.58|36651.58|0
1666786200000|2022-10-26 12:10:00|36690.17|36690.17|36685.22|36685.22|36690.17|36690.17|36673.02|36673.02|0
1666786500000|2022-10-26 12:15:00|36689.51|36689.51|36673.02|36673.02|36694.46|36694.46|36673.02|36673.02|0
1666786800000|2022-10-26 12:20:00|36668.73|36668.73|36634.42|36634.42|36673.02|36673.02|36621.56|36621.56|0
1666787100000|2022-10-26 12:25:00|36625.84|36625.84|36587.25|36587.25|36625.84|36625.84|36587.25|36587.25|0
1666787400000|2022-10-26 12:30:00|36595.83|36595.83|36607.36|36607.36|36608.02|36608.02|36582.29|36582.29|0
1666787700000|2022-10-26 12:35:00|36611.65|36611.65|36615.27|36615.27|36623.85|36623.85|36589.54|36589.54|0
1666788000000|2022-10-26 12:40:00|36618.89|36618.89|36615.27|36615.27|36627.47|36627.47|36610.31|36610.31|0
1666788300000|2022-10-26 12:45:00|36602.4|36602.4|36601.74|36601.74|36618.89|36618.89|36580.29|36580.29|0
1666788600000|2022-10-26 12:50:00|36597.45|36597.45|36618.89|36618.89|36623.18|36623.18|36593.83|36593.83|0
1666788900000|2022-10-26 12:55:00|36623.18|36623.18|36652.53|36652.53|36652.53|36652.53|36623.18|36623.18|0
1666789200000|2022-10-26 13:00:00|36643.95|36643.95|36628.13|36628.13|36643.95|36643.95|36623.85|36623.85|0
1666789500000|2022-10-26 13:05:00|36636.71|36636.71|36608.02|36608.02|36636.71|36636.71|36608.02|36608.02|0
1666789800000|2022-10-26 13:10:00|36616.6|36616.6|36633.76|36633.76|36633.76|36633.76|36616.6|36616.6|0
1666790100000|2022-10-26 13:15:00|36612.31|36612.31|36625.18|36625.18|36625.18|36625.18|36608.02|36608.02|0
1666790400000|2022-10-26 13:20:00|36628.8|36628.8|36675.97|36675.97|36675.97|36675.97|36628.8|36628.8|0
1666790700000|2022-10-26 13:25:00|36672.35|36672.35|36690.17|36690.17|36698.75|36698.75|36661.49|36661.49|0
1666791000000|2022-10-26 13:30:00|36698.75|36698.75|36796.72|36796.72|36804.63|36804.63|36698.75|36698.75|0
1666791300000|2022-10-26 13:35:00|36792.43|36792.43|36762.41|36762.41|36811.87|36811.87|36749.54|36749.54|0
1666791600000|2022-10-26 13:40:00|36766.7|36766.7|36664.44|36664.44|36775.27|36775.27|36660.15|36660.15|0
1666791900000|2022-10-26 13:45:00|36668.73|36668.73|36678.64|36678.64|36678.64|36678.64|36622.89|36622.89|0
1666792200000|2022-10-26 13:50:00|36682.93|36682.93|36650.62|36650.62|36695.79|36695.79|36650.62|36650.62|0
1666792500000|2022-10-26 13:55:00|36646.33|36646.33|36658.53|36658.53|36675.68|36675.68|36629.84|36629.84|0
1666792800000|2022-10-26 14:00:00|36654.91|36654.91|36717.9|36717.9|36722.86|36722.86|36654.91|36654.91|0
1666793100000|2022-10-26 14:05:00|36722.19|36722.19|36762.12|36762.12|36769.36|36769.36|36722.19|36722.19|0
1666793400000|2022-10-26 14:10:00|36766.41|36766.41|36744.3|36744.3|36774.99|36774.99|36735.72|36735.72|0
1666793700000|2022-10-26 14:15:00|36757.16|36757.16|36801.67|36801.67|36818.83|36818.83|36756.5|36756.5|0
1666794000000|2022-10-26 14:20:00|36814.54|36814.54|36839.6|36839.6|36852.47|36852.47|36814.54|36814.54|0
1666794300000|2022-10-26 14:25:00|36843.89|36843.89|36852.47|36852.47|36861.04|36861.04|36835.98|36835.98|0
1666794600000|2022-10-26 14:30:00|36861.04|36861.04|36780.23|36780.23|36864.67|36864.67|36767.36|36767.36|0
1666794900000|2022-10-26 14:35:00|36775.94|36775.94|36797.38|36797.38|36797.38|36797.38|36772.32|36772.32|0
1666795200000|2022-10-26 14:40:00|36801.67|36801.67|36801.67|36801.67|36801.67|36801.67|36775.94|36775.94|0
1666795500000|2022-10-26 14:45:00|36805.96|36805.96|36788.81|36788.81|36818.16|36818.16|36767.36|36767.36|0
1666795800000|2022-10-26 14:50:00|36793.09|36793.09|36835.31|36835.31|36835.31|36835.31|36788.81|36788.81|0
1666796100000|2022-10-26 14:55:00|36831.02|36831.02|36831.02|36831.02|36843.89|36843.89|36822.45|36822.45|0
1666796400000|2022-10-26 15:00:00|36826.74|36826.74|36864.67|36864.67|36873.24|36873.24|36822.45|36822.45|0
1666796700000|2022-10-26 15:05:00|36861.04|36861.04|36847.51|36847.51|36865.33|36865.33|36835.31|36835.31|0
1666797000000|2022-10-26 15:10:00|36851.8|36851.8|36866.29|36866.29|36898.59|36898.59|36843.22|36843.22|0
1666797300000|2022-10-26 15:15:00|36870.58|36870.58|36845.51|36845.51|36870.58|36870.58|36841.22|36841.22|0
1666797600000|2022-10-26 15:20:00|36849.8|36849.8|36870.58|36870.58|36883.44|36883.44|36841.22|36841.22|0
1666797900000|2022-10-26 15:25:00|36874.86|36874.86|36840.56|36840.56|36879.15|36879.15|36829.02|36829.02|0
1666854900000|2022-10-27 07:15:00|37181.92|37181.92|37153.9|37153.9|37219.18|37219.18|37148.28|37148.28|0
1666855200000|2022-10-27 07:20:00|37141.04|37141.04|37211.27|37211.27|37214.9|37214.9|37128.17|37128.17|0
1666855500000|2022-10-27 07:25:00|37206.99|37206.99|37163.15|37163.15|37241.29|37241.29|37149.61|37149.61|0
1666855800000|2022-10-27 07:30:00|37154.57|37154.57|37214.23|37214.23|37235.01|37235.01|37078.71|37078.71|0
1666856100000|2022-10-27 07:35:00|37222.81|37222.81|37302.95|37302.95|37311.53|37311.53|37222.81|37222.81|0
1666856400000|2022-10-27 07:40:00|37294.38|37294.38|37315.15|37315.15|37319.44|37319.44|37264.36|37264.36|0
1666856700000|2022-10-27 07:45:00|37323.73|37323.73|37282.18|37282.18|37323.73|37323.73|37282.18|37282.18|0
1666857000000|2022-10-27 07:50:00|37273.6|37273.6|37284.47|37284.47|37293.04|37293.04|37227.09|37227.09|0
1666857300000|2022-10-27 07:55:00|37280.18|37280.18|37308.86|37308.86|37330.97|37330.97|37280.18|37280.18|0
1666857600000|2022-10-27 08:00:00|37304.58|37304.58|37280.18|37280.18|37304.58|37304.58|37242.92|37242.92|0
1666857900000|2022-10-27 08:05:00|37293.04|37293.04|37217.18|37217.18|37293.04|37293.04|37208.61|37208.61|0
1666858200000|2022-10-27 08:10:00|37225.76|37225.76|37267.31|37267.31|37267.31|37267.31|37218.52|37218.52|0
1666858500000|2022-10-27 08:15:00|37263.02|37263.02|37254.45|37254.45|37295.33|37295.33|37253.78|37253.78|0
1666858800000|2022-10-27 08:20:00|37250.16|37250.16|37217.85|37217.85|37250.16|37250.16|37204.99|37204.99|0
1666859100000|2022-10-27 08:25:00|37204.99|37204.99|37219.18|37219.18|37230.72|37230.72|37202.03|37202.03|0
1666859400000|2022-10-27 08:30:00|37210.61|37210.61|37222.81|37222.81|37230.72|37230.72|37205.65|37205.65|0
1666859700000|2022-10-27 08:35:00|37227.09|37227.09|37172.68|37172.68|37227.09|37227.09|37154.86|37154.86|0
1666860000000|2022-10-27 08:40:00|37176.97|37176.97|37156.19|37156.19|37198.41|37198.41|37147.61|37147.61|0
1666860300000|2022-10-27 08:45:00|37181.92|37181.92|37187.83|37187.83|37219.18|37219.18|37181.92|37181.92|0
1666860600000|2022-10-27 08:50:00|37192.12|37192.12|37213.56|37213.56|37213.56|37213.56|37187.83|37187.83|0
1666860900000|2022-10-27 08:55:00|37209.27|37209.27|37237.67|37237.67|37266.36|37266.36|37209.27|37209.27|0
1666861200000|2022-10-27 09:00:00|37233.38|37233.38|37238.34|37238.34|37238.34|37238.34|37216.23|37216.23|0
1666861500000|2022-10-27 09:05:00|37234.05|37234.05|37176.01|37176.01|37234.05|37234.05|37163.81|37163.81|0
1666861800000|2022-10-27 09:10:00|37184.59|37184.59|37150.95|37150.95|37193.16|37193.16|37135.13|37135.13|0
1666862100000|2022-10-27 09:15:00|37138.08|37138.08|37134.46|37134.46|37142.37|37142.37|37125.22|37125.22|0
1666862400000|2022-10-27 09:20:00|37130.84|37130.84|37159.52|37159.52|37176.01|37176.01|37130.84|37130.84|0
1666862700000|2022-10-27 09:25:00|37163.81|37163.81|37164.48|37164.48|37172.39|37172.39|37121.59|37121.59|0
1666863000000|2022-10-27 09:30:00|37168.1|37168.1|37129.5|37129.5|37193.16|37193.16|37121.59|37121.59|0
1666863300000|2022-10-27 09:35:00|37142.37|37142.37|37150.28|37150.28|37167.43|37167.43|37142.37|37142.37|0
1666863600000|2022-10-27 09:40:00|37146.66|37146.66|37146.66|37146.66|37155.24|37155.24|37146.66|37146.66|0
1666863900000|2022-10-27 09:45:00|37150.95|37150.95|37138.08|37138.08|37163.15|37163.15|37138.08|37138.08|0
1666864200000|2022-10-27 09:50:00|37133.79|37133.79|37124.55|37124.55|37150.28|37150.28|37120.26|37120.26|0
1666864500000|2022-10-27 09:55:00|37120.93|37120.93|37087.29|37087.29|37120.93|37120.93|37087.29|37087.29|0
1666864800000|2022-10-27 10:00:00|37091.58|37091.58|37125.22|37125.22|37129.5|37129.5|37087.29|37087.29|0
1666865100000|2022-10-27 10:05:00|37121.59|37121.59|37125.22|37125.22|37129.5|37129.5|37105.11|37105.11|0
1666865400000|2022-10-27 10:10:00|37129.5|37129.5|37100.15|37100.15|37129.5|37129.5|37100.15|37100.15|0
1666865700000|2022-10-27 10:15:00|37091.58|37091.58|37061.56|37061.56|37091.58|37091.58|37052.98|37052.98|0
1666866000000|2022-10-27 10:20:00|37057.27|37057.27|37057.27|37057.27|37086.62|37086.62|37048.69|37048.69|0
1666866300000|2022-10-27 10:25:00|37061.56|37061.56|37107.4|37107.4|37120.26|37120.26|37060.89|37060.89|0
1666866600000|2022-10-27 10:30:00|37111.68|37111.68|37073.75|37073.75|37124.55|37124.55|37073.75|37073.75|0
1666866900000|2022-10-27 10:35:00|37065.18|37065.18|37037.16|37037.16|37065.18|37065.18|37020|37020|0
1666867200000|2022-10-27 10:40:00|37050.02|37050.02|37064.51|37064.51|37076.71|37076.71|37017.05|37017.05|0
1666867500000|2022-10-27 10:45:00|37060.22|37060.22|37052.98|37052.98|37068.8|37068.8|37032.87|37032.87|0
1666867800000|2022-10-27 10:50:00|37049.36|37049.36|36990.65|36990.65|37049.36|37049.36|36982.08|36982.08|0
1666868100000|2022-10-27 10:55:00|36999.23|36999.23|36987.03|36987.03|36999.23|36999.23|36949.77|36949.77|0
1666868400000|2022-10-27 11:00:00|36990.65|36990.65|36966.92|36966.92|37029.25|37029.25|36962.63|36962.63|0
1666868700000|2022-10-27 11:05:00|36971.21|36971.21|36938.52|36938.52|36975.5|36975.5|36898.97|36898.97|0
1666869000000|2022-10-27 11:10:00|36931.28|36931.28|36985.7|36985.7|36985.7|36985.7|36931.28|36931.28|0
1666869300000|2022-10-27 11:15:00|36977.12|36977.12|36949.1|36949.1|36977.12|36977.12|36939.86|36939.86|0
1666869600000|2022-10-27 11:20:00|36957.68|36957.68|36973.5|36973.5|36978.45|36978.45|36944.81|36944.81|0
1666869900000|2022-10-27 11:25:00|36977.79|36977.79|36964.92|36964.92|36986.36|36986.36|36956.34|36956.34|0
1666870200000|2022-10-27 11:30:00|36952.06|36952.06|36955.68|36955.68|36960.63|36960.63|36947.77|36947.77|0
1666870500000|2022-10-27 11:35:00|36952.06|36952.06|36986.36|36986.36|36998.56|36998.56|36952.06|36952.06|0
1666870800000|2022-10-27 11:40:00|36977.79|36977.79|36967.88|36967.88|36977.79|36977.79|36963.59|36963.59|0
1666871100000|2022-10-27 11:45:00|36972.17|36972.17|36972.83|36972.83|36985.03|36985.03|36964.25|36964.25|0
1666871400000|2022-10-27 11:50:00|36968.54|36968.54|36964.25|36964.25|36977.12|36977.12|36959.97|36959.97|0
1666871700000|2022-10-27 11:55:00|36967.88|36967.88|36948.43|36948.43|36967.88|36967.88|36927.66|36927.66|0
1666872000000|2022-10-27 12:00:00|36952.72|36952.72|36939.86|36939.86|36964.25|36964.25|36935.57|36935.57|0
1666872300000|2022-10-27 12:05:00|36944.15|36944.15|36967.88|36967.88|36972.17|36972.17|36914.13|36914.13|0
1666872600000|2022-10-27 12:10:00|36972.17|36972.17|36934.9|36934.9|36972.17|36972.17|36921.37|36921.37|0
1666872900000|2022-10-27 12:15:00|36930.61|36930.61|36949.39|36949.39|36983.7|36983.7|36904.22|36904.22|0
1666873200000|2022-10-27 12:20:00|36945.1|36945.1|36962.92|36962.92|36983.7|36983.7|36892.02|36892.02|0
1666873500000|2022-10-27 12:25:00|36941.48|36941.48|36888.4|36888.4|36947.1|36947.1|36888.4|36888.4|0
1666873800000|2022-10-27 12:30:00|36892.02|36892.02|36880.49|36880.49|36952.06|36952.06|36877.53|36877.53|0
1666874100000|2022-10-27 12:35:00|36889.06|36889.06|36866|36866|36910.5|36910.5|36847.51|36847.51|0
1666874400000|2022-10-27 12:40:00|36861.71|36861.71|36886.11|36886.11|36886.11|36886.11|36853.13|36853.13|0
1666874700000|2022-10-27 12:45:00|36890.4|36890.4|36884.77|36884.77|36910.5|36910.5|36843.89|36843.89|0
1666875000000|2022-10-27 12:50:00|36871.91|36871.91|36927.66|36927.66|36936.24|36936.24|36859.04|36859.04|0
1666875300000|2022-10-27 12:55:00|36911.84|36911.84|36875.53|36875.53|36918.42|36918.42|36867.62|36867.62|0
1666875600000|2022-10-27 13:00:00|36892.68|36892.68|36835.31|36835.31|36892.68|36892.68|36814.54|36814.54|0
1666875900000|2022-10-27 13:05:00|36843.89|36843.89|36887.73|36887.73|36896.97|36896.97|36843.89|36843.89|0
1666876200000|2022-10-27 13:10:00|36883.44|36883.44|36896.97|36896.97|36909.84|36909.84|36859.04|36859.04|0
1666876500000|2022-10-27 13:15:00|36905.55|36905.55|36842.56|36842.56|36917.75|36917.75|36841.89|36841.89|0
1666876800000|2022-10-27 13:20:00|36851.13|36851.13|36833.98|36833.98|36879.15|36879.15|36833.98|36833.98|0
1666877100000|2022-10-27 13:25:00|36838.27|36838.27|36836.93|36836.93|36858.38|36858.38|36817.49|36817.49|0
1666877400000|2022-10-27 13:30:00|36833.31|36833.31|36854.75|36854.75|36867.62|36867.62|36783.18|36783.18|0
1666877700000|2022-10-27 13:35:00|36863.33|36863.33|36875.53|36875.53|36922.04|36922.04|36858.38|36858.38|0
1666878000000|2022-10-27 13:40:00|36866.95|36866.95|36872.58|36872.58|36885.44|36885.44|36804.63|36804.63|0
1666878300000|2022-10-27 13:45:00|36868.29|36868.29|36864|36864|36880.49|36880.49|36800.05|36800.05|0
1666878600000|2022-10-27 13:50:00|36859.71|36859.71|36880.49|36880.49|36884.77|36884.77|36823.11|36823.11|0
1666878900000|2022-10-27 13:55:00|36884.77|36884.77|36916.42|36916.42|36925.66|36925.66|36876.2|36876.2|0
1666879200000|2022-10-27 14:00:00|36912.79|36912.79|36889.06|36889.06|36921.37|36921.37|36859.04|36859.04|0
1666879500000|2022-10-27 14:05:00|36884.77|36884.77|36919.75|36919.75|36928.33|36928.33|36880.49|36880.49|0
1666879800000|2022-10-27 14:10:00|36916.13|36916.13|36961.3|36961.3|36961.3|36961.3|36891.73|36891.73|0
1666880100000|2022-10-27 14:15:00|36957.68|36957.68|36961.3|36961.3|36964.92|36964.92|36933.28|36933.28|0
1666880400000|2022-10-27 14:20:00|36952.72|36952.72|36939.86|36939.86|36961.3|36961.3|36931.95|36931.95|0
1666880700000|2022-10-27 14:25:00|36944.15|36944.15|36927.66|36927.66|36953.39|36953.39|36916.79|36916.79|0
1666881000000|2022-10-27 14:30:00|36924.04|36924.04|36915.46|36915.46|36931.28|36931.28|36901.93|36901.93|0
1666881300000|2022-10-27 14:35:00|36911.17|36911.17|36926.99|36926.99|36927.66|36927.66|36894.68|36894.68|0
1666881600000|2022-10-27 14:40:00|36923.37|36923.37|36939.86|36939.86|36952.72|36952.72|36901.93|36901.93|0
1666881900000|2022-10-27 14:45:00|36935.57|36935.57|36949.1|36949.1|36965.59|36965.59|36931.28|36931.28|0
1666882200000|2022-10-27 14:50:00|36953.39|36953.39|36961.3|36961.3|36986.36|36986.36|36949.1|36949.1|0
1666882500000|2022-10-27 14:55:00|36965.59|36965.59|36974.83|36974.83|36991.32|36991.32|36952.72|36952.72|0
1666882800000|2022-10-27 15:00:00|36970.54|36970.54|36965.59|36965.59|36990.65|36990.65|36953.39|36953.39|0
1666883100000|2022-10-27 15:05:00|36961.3|36961.3|36940.52|36940.52|36966.25|36966.25|36936.24|36936.24|0
1666883400000|2022-10-27 15:10:00|36936.24|36936.24|36936.9|36936.9|36962.63|36962.63|36932.61|36932.61|0
1666883700000|2022-10-27 15:15:00|36941.19|36941.19|36919.08|36919.08|36941.19|36941.19|36895.35|36895.35|0
1666884000000|2022-10-27 15:20:00|36927.66|36927.66|36956.34|36956.34|36956.34|36956.34|36910.5|36910.5|0
1666884300000|2022-10-27 15:25:00|36960.63|36960.63|36951.39|36951.39|36964.92|36964.92|36930.61|36930.61|0
1666941300000|2022-10-28 07:15:00|36961.01|36961.01|36908.22|36908.22|36986.07|36986.07|36904.59|36904.59|0
1666941600000|2022-10-28 07:20:00|36903.93|36903.93|36907.55|36907.55|36911.84|36911.84|36891.06|36891.06|0
1666941900000|2022-10-28 07:25:00|36911.84|36911.84|36928.33|36928.33|36928.33|36928.33|36898.97|36898.97|0
1666942200000|2022-10-28 07:30:00|36921.08|36921.08|36944.81|36944.81|36944.81|36944.81|36907.55|36907.55|0
1666942500000|2022-10-28 07:35:00|36949.1|36949.1|36871.62|36871.62|36961.97|36961.97|36845.89|36845.89|0
1666942800000|2022-10-28 07:40:00|36863.04|36863.04|36823.78|36823.78|36863.04|36863.04|36815.2|36815.2|0
1666943100000|2022-10-28 07:45:00|36816.54|36816.54|36849.51|36849.51|36853.8|36853.8|36792.14|36792.14|0
1666943400000|2022-10-28 07:50:00|36866|36866|36844.56|36844.56|36883.15|36883.15|36840.93|36840.93|0
1666943700000|2022-10-28 07:55:00|36840.27|36840.27|36852.47|36852.47|36865.33|36865.33|36823.78|36823.78|0
1666944000000|2022-10-28 08:00:00|36878.2|36878.2|36891.06|36891.06|36903.93|36903.93|36878.2|36878.2|0
1666944300000|2022-10-28 08:05:00|36895.35|36895.35|36907.55|36907.55|36907.55|36907.55|36894.68|36894.68|0
1666944600000|2022-10-28 08:10:00|36911.84|36911.84|36949.1|36949.1|36949.1|36949.1|36903.93|36903.93|0
1666944900000|2022-10-28 08:15:00|36940.52|36940.52|36935.57|36935.57|36940.52|36940.52|36931.95|36931.95|0
1666945200000|2022-10-28 08:20:00|36931.95|36931.95|36896.02|36896.02|36931.95|36931.95|36887.44|36887.44|0
1666945500000|2022-10-28 08:25:00|36900.31|36900.31|36905.26|36905.26|36921.75|36921.75|36891.73|36891.73|0
1666945800000|2022-10-28 08:30:00|36900.97|36900.97|36918.13|36918.13|36918.13|36918.13|36900.97|36900.97|0
1666946100000|2022-10-28 08:35:00|36921.75|36921.75|36903.26|36903.26|36921.75|36921.75|36887.44|36887.44|0
1666946400000|2022-10-28 08:40:00|36907.55|36907.55|36907.55|36907.55|36916.79|36916.79|36899.64|36899.64|0
1666946700000|2022-10-28 08:45:00|36920.41|36920.41|36936.24|36936.24|36969.88|36969.88|36920.41|36920.41|0
1666947000000|2022-10-28 08:50:00|36943.48|36943.48|36960.63|36960.63|36960.63|36960.63|36939.86|36939.86|0
1666947300000|2022-10-28 08:55:00|36964.25|36964.25|36922.04|36922.04|36968.54|36968.54|36922.04|36922.04|0
1666947600000|2022-10-28 09:00:00|36913.46|36913.46|36889.73|36889.73|36915.46|36915.46|36885.44|36885.44|0
1666947900000|2022-10-28 09:05:00|36894.02|36894.02|36894.68|36894.68|36902.59|36902.59|36877.53|36877.53|0
1666948200000|2022-10-28 09:10:00|36873.24|36873.24|36886.11|36886.11|36894.68|36894.68|36873.24|36873.24|0
1666948500000|2022-10-28 09:15:00|36890.4|36890.4|36885.44|36885.44|36890.4|36890.4|36877.53|36877.53|0
1666948800000|2022-10-28 09:20:00|36889.06|36889.06|36955.68|36955.68|36955.68|36955.68|36889.06|36889.06|0
1666949100000|2022-10-28 09:25:00|36959.97|36959.97|36959.3|36959.3|36967.21|36967.21|36959.3|36959.3|0
1666949400000|2022-10-28 09:30:00|36967.88|36967.88|36924.99|36924.99|36971.5|36971.5|36916.42|36916.42|0
1666949700000|2022-10-28 09:35:00|36916.42|36916.42|36923.66|36923.66|36935.86|36935.86|36899.26|36899.26|0
1666950000000|2022-10-28 09:40:00|36927.95|36927.95|36945.1|36945.1|36945.1|36945.1|36920.04|36920.04|0
1666950300000|2022-10-28 09:45:00|36949.39|36949.39|37004.47|37004.47|37004.47|37004.47|36945.1|36945.1|0
1666950600000|2022-10-28 09:50:00|37013.05|37013.05|37014.67|37014.67|37016.67|37016.67|36979.41|36979.41|0
1666950900000|2022-10-28 09:55:00|37010.38|37010.38|37054.89|37054.89|37060.51|37060.51|37006.1|37006.1|0
1666951200000|2022-10-28 10:00:00|37051.27|37051.27|37080.62|37080.62|37080.62|37080.62|37039.74|37039.74|0
1666951500000|2022-10-28 10:05:00|37077|37077|37048.31|37048.31|37077|37077|37044.02|37044.02|0
1666951800000|2022-10-28 10:10:00|37044.02|37044.02|37018.29|37018.29|37048.31|37048.31|37018.29|37018.29|0
1666952100000|2022-10-28 10:15:00|37026.87|37026.87|37047.65|37047.65|37051.93|37051.93|37026.87|37026.87|0
1666952400000|2022-10-28 10:20:00|37054.89|37054.89|37059.85|37059.85|37063.47|37063.47|37034.11|37034.11|0
1666952700000|2022-10-28 10:25:00|37046.98|37046.98|37010.38|37010.38|37046.98|37046.98|37009.72|37009.72|0
1666953000000|2022-10-28 10:30:00|36997.52|36997.52|37007.43|37007.43|37010.38|37010.38|36990.27|36990.27|0
1666953300000|2022-10-28 10:35:00|37020.29|37020.29|37029.54|37029.54|37037.45|37037.45|37016.01|37016.01|0
1666953600000|2022-10-28 10:40:00|37025.25|37025.25|37012.38|37012.38|37028.87|37028.87|37012.38|37012.38|0
1666953900000|2022-10-28 10:45:00|37020.96|37020.96|36995.9|36995.9|37020.96|37020.96|36995.23|36995.23|0
1666954200000|2022-10-28 10:50:00|36999.52|36999.52|36983.03|36983.03|36999.52|36999.52|36961.59|36961.59|0
1666954500000|2022-10-28 10:55:00|36995.9|36995.9|36974.45|36974.45|36995.9|36995.9|36974.45|36974.45|0
1666954800000|2022-10-28 11:00:00|36978.74|36978.74|36961.59|36961.59|36978.74|36978.74|36948.72|36948.72|0
1666955100000|2022-10-28 11:05:00|36957.3|36957.3|36949.39|36949.39|36961.59|36961.59|36923.66|36923.66|0
1666955400000|2022-10-28 11:10:00|36945.1|36945.1|36944.43|36944.43|36957.3|36957.3|36944.43|36944.43|0
1666955700000|2022-10-28 11:15:00|36940.15|36940.15|36945.1|36945.1|36948.72|36948.72|36940.15|36940.15|0
1666956000000|2022-10-28 11:20:00|36949.39|36949.39|36962.26|36962.26|36962.26|36962.26|36940.81|36940.81|0
1666956300000|2022-10-28 11:25:00|36966.54|36966.54|36979.41|36979.41|36979.41|36979.41|36966.54|36966.54|0
1666956600000|2022-10-28 11:30:00|36932.24|36932.24|36912.79|36912.79|36932.24|36932.24|36912.79|36912.79|0
1666956900000|2022-10-28 11:35:00|36917.08|36917.08|36890.68|36890.68|36932.9|36932.9|36890.68|36890.68|0
1666957200000|2022-10-28 11:40:00|36887.06|36887.06|36887.73|36887.73|36900.59|36900.59|36879.82|36879.82|0
1666957500000|2022-10-28 11:45:00|36892.02|36892.02|36875.53|36875.53|36900.59|36900.59|36871.91|36871.91|0
1666957800000|2022-10-28 11:50:00|36884.11|36884.11|36883.44|36883.44|36913.46|36913.46|36874.86|36874.86|0
1666958100000|2022-10-28 11:55:00|36887.73|36887.73|36894.31|36894.31|36897.93|36897.93|36866.29|36866.29|0
1666958400000|2022-10-28 12:00:00|36890.68|36890.68|36902.88|36902.88|36907.17|36907.17|36882.11|36882.11|0
1666958700000|2022-10-28 12:05:00|36899.26|36899.26|36858.38|36858.38|36899.26|36899.26|36854.09|36854.09|0
1666959000000|2022-10-28 12:10:00|36866.95|36866.95|36866.95|36866.95|36875.53|36875.53|36866.95|36866.95|0
1666959300000|2022-10-28 12:15:00|36871.24|36871.24|36862.67|36862.67|36875.53|36875.53|36862.67|36862.67|0
1666959600000|2022-10-28 12:20:00|36873.53|36873.53|36864.95|36864.95|36873.53|36873.53|36864.95|36864.95|0
1666959900000|2022-10-28 12:25:00|36860.67|36860.67|36841.22|36841.22|36864.95|36864.95|36836.27|36836.27|0
1666960200000|2022-10-28 12:30:00|36832.65|36832.65|36932.9|36932.9|36953.01|36953.01|36802.63|36802.63|0
1666960500000|2022-10-28 12:35:00|36924.33|36924.33|36932.24|36932.24|36953.68|36953.68|36915.08|36915.08|0
1666960800000|2022-10-28 12:40:00|36936.52|36936.52|36899.26|36899.26|36945.1|36945.1|36894.97|36894.97|0
1666961100000|2022-10-28 12:45:00|36903.55|36903.55|36912.13|36912.13|36929.28|36929.28|36899.26|36899.26|0
1666961400000|2022-10-28 12:50:00|36907.84|36907.84|36912.13|36912.13|36912.13|36912.13|36891.35|36891.35|0
1666961700000|2022-10-28 12:55:00|36907.84|36907.84|36924.99|36924.99|36929.28|36929.28|36907.84|36907.84|0
1666962000000|2022-10-28 13:00:00|36920.7|36920.7|36953.68|36953.68|36953.68|36953.68|36920.7|36920.7|0
1666962300000|2022-10-28 13:05:00|36962.26|36962.26|36933.57|36933.57|36966.54|36966.54|36928.61|36928.61|0
1666962600000|2022-10-28 13:10:00|36912.13|36912.13|36889.35|36889.35|36927.95|36927.95|36885.06|36885.06|0
1666962900000|2022-10-28 13:15:00|36885.73|36885.73|36885.06|36885.06|36893.64|36893.64|36853.42|36853.42|0
1666963200000|2022-10-28 13:20:00|36889.35|36889.35|36873.53|36873.53|36910.79|36910.79|36864.95|36864.95|0
1666963500000|2022-10-28 13:25:00|36877.82|36877.82|36821.11|36821.11|36882.11|36882.11|36821.11|36821.11|0
1666963800000|2022-10-28 13:30:00|36829.69|36829.69|36814.83|36814.83|36862|36862|36782.52|36782.52|0
1666964100000|2022-10-28 13:35:00|36806.25|36806.25|36764.7|36764.7|36806.25|36806.25|36751.83|36751.83|0
1666964400000|2022-10-28 13:40:00|36768.99|36768.99|36709.61|36709.61|36809.87|36809.87|36701.04|36701.04|0
1666964700000|2022-10-28 13:45:00|36696.75|36696.75|36776.23|36776.23|36784.81|36784.81|36692.46|36692.46|0
1666965000000|2022-10-28 13:50:00|36784.81|36784.81|36806.25|36806.25|36810.54|36810.54|36767.65|36767.65|0
1666965300000|2022-10-28 13:55:00|36814.83|36814.83|36827.69|36827.69|36831.98|36831.98|36797.67|36797.67|0
1666965600000|2022-10-28 14:00:00|36831.98|36831.98|36864.95|36864.95|36877.82|36877.82|36814.16|36814.16|0
1666965900000|2022-10-28 14:05:00|36860.67|36860.67|36882.11|36882.11|36882.11|36882.11|36831.31|36831.31|0
1666966200000|2022-10-28 14:10:00|36886.4|36886.4|36903.55|36903.55|36924.33|36924.33|36886.4|36886.4|0
1666966500000|2022-10-28 14:15:00|36899.26|36899.26|36901.55|36901.55|36915.75|36915.75|36881.44|36881.44|0
1666966800000|2022-10-28 14:20:00|36897.26|36897.26|36860|36860|36897.26|36897.26|36855.71|36855.71|0
1666967100000|2022-10-28 14:25:00|36864.29|36864.29|36892.97|36892.97|36897.26|36897.26|36847.8|36847.8|0
1666967400000|2022-10-28 14:30:00|36897.26|36897.26|36919.66|36919.66|36933.19|36933.19|36893.64|36893.64|0
1666967700000|2022-10-28 14:35:00|36923.95|36923.95|36881.73|36881.73|36923.95|36923.95|36868.86|36868.86|0
1666968000000|2022-10-28 14:40:00|36877.44|36877.44|36877.44|36877.44|36881.73|36881.73|36856|36856|0
1666968300000|2022-10-28 14:45:00|36881.73|36881.73|36927.57|36927.57|36927.57|36927.57|36843.8|36843.8|0
1666968600000|2022-10-28 14:50:00|36931.86|36931.86|36926.9|36926.9|36940.44|36940.44|36914.7|36914.7|0
1666968900000|2022-10-28 14:55:00|36922.61|36922.61|36881.06|36881.06|36922.61|36922.61|36868.2|36868.2|0
1666969200000|2022-10-28 15:00:00|36876.77|36876.77|36864.58|36864.58|36893.93|36893.93|36860.95|36860.95|0
1666969500000|2022-10-28 15:05:00|36868.86|36868.86|36881.06|36881.06|36881.06|36881.06|36860.95|36860.95|0
1666969800000|2022-10-28 15:10:00|36877.44|36877.44|36873.15|36873.15|36886.02|36886.02|36864.58|36864.58|0
1666970100000|2022-10-28 15:15:00|36868.86|36868.86|36893.93|36893.93|36898.22|36898.22|36851.71|36851.71|0
1666970400000|2022-10-28 15:20:00|36898.22|36898.22|36932.15|36932.15|36947.3|36947.3|36867.24|36867.24|0
1666970700000|2022-10-28 15:25:00|36923.57|36923.57|36916.99|36916.99|36941.39|36941.39|36908.42|36908.42|0
1667204100000|2022-10-31 08:15:00|36946.43|36946.43|36983.03|36983.03|37004.47|37004.47|36946.43|36946.43|0
1667204400000|2022-10-31 08:20:00|36978.74|36978.74|36938.52|36938.52|36978.74|36978.74|36938.52|36938.52|0
1667204700000|2022-10-31 08:25:00|36925.66|36925.66|36866.66|36866.66|36939.19|36939.19|36866.66|36866.66|0
1667205000000|2022-10-31 08:30:00|36863.04|36863.04|36955.68|36955.68|36964.25|36964.25|36838.65|36838.65|0
1667205300000|2022-10-31 08:35:00|36952.06|36952.06|36964.25|36964.25|36964.25|36964.25|36926.99|36926.99|0
1667205600000|2022-10-31 08:40:00|36972.83|36972.83|36911.17|36911.17|36972.83|36972.83|36890.4|36890.4|0
1667205900000|2022-10-31 08:45:00|36919.75|36919.75|36938.9|36938.9|36946.15|36946.15|36903.93|36903.93|0
1667206200000|2022-10-31 08:50:00|36946.15|36946.15|36946.15|36946.15|36946.81|36946.81|36929.66|36929.66|0
1667206500000|2022-10-31 08:55:00|36933.28|36933.28|36946.15|36946.15|36954.06|36954.06|36933.28|36933.28|0
1667206800000|2022-10-31 09:00:00|36950.43|36950.43|36958.34|36958.34|36979.79|36979.79|36928.99|36928.99|0
1667207100000|2022-10-31 09:05:00|36949.77|36949.77|36949.77|36949.77|36956.2|36956.2|36945.48|36945.48|0
1667207400000|2022-10-31 09:10:00|36960.49|36960.49|36941.86|36941.86|36962.63|36962.63|36941.86|36941.86|0
1667207700000|2022-10-31 09:15:00|36937.57|36937.57|36895.35|36895.35|36937.57|36937.57|36891.73|36891.73|0
1667208000000|2022-10-31 09:20:00|36899.64|36899.64|36881.82|36881.82|36911.84|36911.84|36864.67|36864.67|0
1667208300000|2022-10-31 09:25:00|36886.11|36886.11|36881.82|36881.82|36894.68|36894.68|36865.33|36865.33|0
1667208600000|2022-10-31 09:30:00|36898.97|36898.97|36915.46|36915.46|36924.7|36924.7|36895.35|36895.35|0
1667208900000|2022-10-31 09:35:00|36924.04|36924.04|36928.33|36928.33|36932.61|36932.61|36919.75|36919.75|0
1667209200000|2022-10-31 09:40:00|36945.48|36945.48|36920.41|36920.41|36945.48|36945.48|36920.41|36920.41|0
1667209500000|2022-10-31 09:45:00|36937.57|36937.57|36945.48|36945.48|36949.77|36949.77|36932.61|36932.61|0
1667209800000|2022-10-31 09:50:00|36949.77|36949.77|36936.9|36936.9|36949.77|36949.77|36928.33|36928.33|0
1667210100000|2022-10-31 09:55:00|36941.19|36941.19|36925.37|36925.37|36949.77|36949.77|36925.37|36925.37|0
1667210400000|2022-10-31 10:00:00|36932.61|36932.61|36953.39|36953.39|36957.68|36957.68|36928.33|36928.33|0
1667210700000|2022-10-31 10:05:00|36949.77|36949.77|36940.52|36940.52|36953.39|36953.39|36940.52|36940.52|0
1667211000000|2022-10-31 10:10:00|36936.24|36936.24|36931.95|36931.95|36936.24|36936.24|36927.66|36927.66|0
1667211300000|2022-10-31 10:15:00|36940.52|36940.52|36952.72|36952.72|36957.01|36957.01|36940.52|36940.52|0
1667211600000|2022-10-31 10:20:00|36948.43|36948.43|36952.06|36952.06|36968.54|36968.54|36939.86|36939.86|0
1667211900000|2022-10-31 10:25:00|36956.34|36956.34|36960.63|36960.63|36960.63|36960.63|36943.48|36943.48|0
1667212200000|2022-10-31 10:30:00|36952.06|36952.06|36956.34|36956.34|36960.63|36960.63|36952.06|36952.06|0
1667212500000|2022-10-31 10:35:00|36960.63|36960.63|36948.43|36948.43|36960.63|36960.63|36948.43|36948.43|0
1667212800000|2022-10-31 10:40:00|36944.15|36944.15|36884.77|36884.77|36944.15|36944.15|36880.49|36880.49|0
1667213100000|2022-10-31 10:45:00|36893.35|36893.35|36897.64|36897.64|36919.08|36919.08|36884.77|36884.77|0
1667213400000|2022-10-31 10:50:00|36889.06|36889.06|36901.26|36901.26|36901.26|36901.26|36889.06|36889.06|0
1667213700000|2022-10-31 10:55:00|36896.97|36896.97|36902.59|36902.59|36906.22|36906.22|36892.68|36892.68|0
1667214000000|2022-10-31 11:00:00|36915.46|36915.46|36894.02|36894.02|36915.46|36915.46|36886.11|36886.11|0
1667214300000|2022-10-31 11:05:00|36889.73|36889.73|36906.88|36906.88|36911.17|36911.17|36872.58|36872.58|0
1667214600000|2022-10-31 11:10:00|36911.17|36911.17|36926.33|36926.33|36947.1|36947.1|36911.17|36911.17|0
1667214900000|2022-10-31 11:15:00|36934.9|36934.9|36917.75|36917.75|36934.9|36934.9|36913.46|36913.46|0
1667215200000|2022-10-31 11:20:00|36922.04|36922.04|36905.55|36905.55|36922.04|36922.04|36888.4|36888.4|0
1667215500000|2022-10-31 11:25:00|36914.13|36914.13|36901.26|36901.26|36914.13|36914.13|36875.53|36875.53|0
1667215800000|2022-10-31 11:30:00|36914.13|36914.13|36904.88|36904.88|36917.75|36917.75|36896.31|36896.31|0
1667216100000|2022-10-31 11:35:00|36909.17|36909.17|36901.26|36901.26|36909.17|36909.17|36896.97|36896.97|0
1667216400000|2022-10-31 11:40:00|36892.68|36892.68|36905.55|36905.55|36905.55|36905.55|36888.4|36888.4|0
1667216700000|2022-10-31 11:45:00|36901.26|36901.26|36872.58|36872.58|36901.26|36901.26|36872.58|36872.58|0
1667217000000|2022-10-31 11:50:00|36868.95|36868.95|36881.15|36881.15|36881.15|36881.15|36860.38|36860.38|0
1667217300000|2022-10-31 11:55:00|36885.44|36885.44|36901.93|36901.93|36919.08|36919.08|36881.15|36881.15|0
1667217600000|2022-10-31 12:00:00|36898.31|36898.31|36889.73|36889.73|36902.59|36902.59|36889.73|36889.73|0
1667217900000|2022-10-31 12:05:00|36885.44|36885.44|36898.31|36898.31|36898.31|36898.31|36885.44|36885.44|0
1667218200000|2022-10-31 12:10:00|36906.88|36906.88|36907.55|36907.55|36911.17|36911.17|36903.26|36903.26|0
1667218500000|2022-10-31 12:15:00|36911.17|36911.17|36894.02|36894.02|36919.75|36919.75|36894.02|36894.02|0
1667218800000|2022-10-31 12:20:00|36890.4|36890.4|36873.91|36873.91|36890.4|36890.4|36861.04|36861.04|0
1667219100000|2022-10-31 12:25:00|36882.49|36882.49|36898.31|36898.31|36902.59|36902.59|36874.58|36874.58|0
1667219400000|2022-10-31 12:30:00|36889.73|36889.73|36894.68|36894.68|36910.5|36910.5|36886.11|36886.11|0
1667219700000|2022-10-31 12:35:00|36898.31|36898.31|36885.44|36885.44|36898.31|36898.31|36876.86|36876.86|0
1667220000000|2022-10-31 12:40:00|36881.15|36881.15|36861.04|36861.04|36881.15|36881.15|36856.75|36856.75|0
1667220300000|2022-10-31 12:45:00|36857.42|36857.42|36866|36866|36870.29|36870.29|36848.84|36848.84|0
1667220600000|2022-10-31 12:50:00|36853.13|36853.13|36865.33|36865.33|36886.77|36886.77|36853.13|36853.13|0
1667220900000|2022-10-31 12:55:00|36869.62|36869.62|36861.04|36861.04|36869.62|36869.62|36840.27|36840.27|0
1667221200000|2022-10-31 13:00:00|36852.47|36852.47|36860.38|36860.38|36865.33|36865.33|36848.84|36848.84|0
1667221500000|2022-10-31 13:05:00|36856.09|36856.09|36803|36803|36856.09|36856.09|36798.72|36798.72|0
1667221800000|2022-10-31 13:10:00|36798.72|36798.72|36826.74|36826.74|36839.6|36839.6|36795.09|36795.09|0
1667222100000|2022-10-31 13:15:00|36835.31|36835.31|36839.6|36839.6|36864|36864|36835.31|36835.31|0
1667222400000|2022-10-31 13:20:00|36831.02|36831.02|36849.8|36849.8|36853.42|36853.42|36814.54|36814.54|0
1667222700000|2022-10-31 13:25:00|36871.24|36871.24|36961.3|36961.3|36961.3|36961.3|36871.24|36871.24|0
1667223000000|2022-10-31 13:30:00|36957.01|36957.01|37069.47|37069.47|37094.53|37094.53|36947.77|36947.77|0
1667223300000|2022-10-31 13:35:00|37065.18|37065.18|37040.11|37040.11|37082.33|37082.33|37010.09|37010.09|0
1667223600000|2022-10-31 13:40:00|37044.4|37044.4|37060.89|37060.89|37060.89|37060.89|36999.23|36999.23|0
1667223900000|2022-10-31 13:45:00|37056.6|37056.6|37083|37083|37120.93|37120.93|37052.98|37052.98|0
1667224200000|2022-10-31 13:50:00|37057.27|37057.27|37078.71|37078.71|37100.15|37100.15|37015.72|37015.72|0
1667224500000|2022-10-31 13:55:00|37074.42|37074.42|37021.34|37021.34|37076.57|37076.57|37012.09|37012.09|0
1667224800000|2022-10-31 14:00:00|37017.05|37017.05|37053.65|37053.65|37083.66|37083.66|37008.47|37008.47|0
1667225100000|2022-10-31 14:05:00|37049.36|37049.36|37057.93|37057.93|37065.18|37065.18|37041.45|37041.45|0
1667225400000|2022-10-31 14:10:00|37049.36|37049.36|37083.66|37083.66|37087.95|37087.95|37049.36|37049.36|0
1667225700000|2022-10-31 14:15:00|37087.29|37087.29|37103.77|37103.77|37103.77|37103.77|37048.69|37048.69|0
1667226000000|2022-10-31 14:20:00|37099.49|37099.49|37070.13|37070.13|37099.49|37099.49|37048.02|37048.02|0
1667226300000|2022-10-31 14:25:00|37065.84|37065.84|37031.54|37031.54|37078.04|37078.04|37031.54|37031.54|0
1667226600000|2022-10-31 14:30:00|37040.11|37040.11|37093.86|37093.86|37098.15|37098.15|37035.83|37035.83|0
1667226900000|2022-10-31 14:35:00|37097.49|37097.49|37122.55|37122.55|37150.57|37150.57|37093.2|37093.2|0
1667227200000|2022-10-31 14:40:00|37118.26|37118.26|37064.51|37064.51|37118.26|37118.26|37064.51|37064.51|0
1667227500000|2022-10-31 14:45:00|37055.93|37055.93|37032.87|37032.87|37081|37081|37032.87|37032.87|0
1667227800000|2022-10-31 14:50:00|37024.29|37024.29|37080.33|37080.33|37080.33|37080.33|37024.29|37024.29|0
1667228100000|2022-10-31 14:55:00|37084.62|37084.62|37096.15|37096.15|37104.73|37104.73|37070.42|37070.42|0
1667228400000|2022-10-31 15:00:00|37100.44|37100.44|37129.13|37129.13|37141.99|37141.99|37087.58|37087.58|0
1667228700000|2022-10-31 15:05:00|37133.42|37133.42|37175.63|37175.63|37175.63|37175.63|37133.42|37133.42|0
1667229000000|2022-10-31 15:10:00|37179.92|37179.92|37167.72|37167.72|37197.08|37197.08|37167.72|37167.72|0
1667229300000|2022-10-31 15:15:00|37184.88|37184.88|37204.99|37204.99|37209.27|37209.27|37168.39|37168.39|0
1667229600000|2022-10-31 15:20:00|37200.7|37200.7|37218.52|37218.52|37218.52|37218.52|37184.21|37184.21|0
1667229900000|2022-10-31 15:25:00|37214.23|37214.23|37209.27|37209.27|37218.52|37218.52|37198.41|37198.41|0
1667230200000|2022-10-31 15:30:00|37217.85|37217.85|37237.96|37237.96|37242.25|37242.25|37209.27|37209.27|0
1667230500000|2022-10-31 15:35:00|37233.67|37233.67|37196.41|37196.41|37246.54|37246.54|37196.41|37196.41|0
1667230800000|2022-10-31 15:40:00|37192.12|37192.12|37211.27|37211.27|37243.58|37243.58|37192.12|37192.12|0
1667231100000|2022-10-31 15:45:00|37206.99|37206.99|37183.54|37183.54|37211.27|37211.27|37157.52|37157.52|0
1667231400000|2022-10-31 15:50:00|37179.92|37179.92|37154.19|37154.19|37179.92|37179.92|37154.19|37154.19|0
1667231700000|2022-10-31 15:55:00|37149.9|37149.9|37058.89|37058.89|37149.9|37149.9|37058.89|37058.89|0
1667232000000|2022-10-31 16:00:00|37054.6|37054.6|37123.51|37123.51|37123.51|37123.51|37041.74|37041.74|0
1667232300000|2022-10-31 16:05:00|37136.37|37136.37|37111.31|37111.31|37149.24|37149.24|37111.31|37111.31|0
1667232600000|2022-10-31 16:10:00|37119.88|37119.88|37142.66|37142.66|37154.19|37154.19|37119.88|37119.88|0
1667232900000|2022-10-31 16:15:00|37138.37|37138.37|37140.66|37140.66|37162.1|37162.1|37128.46|37128.46|0
1667233200000|2022-10-31 16:20:00|37136.37|37136.37|37160.1|37160.1|37164.39|37164.39|37131.42|37131.42|0
1667233500000|2022-10-31 16:25:00|37164.39|37164.39|37143.61|37143.61|37181.54|37181.54|37135.04|37135.04|0
1667290500000|2022-11-01 08:15:00|37489.18|37489.18|37422.56|37422.56|37527.4|37527.4|37405.41|37405.41|0
1667290800000|2022-11-01 08:20:00|37401.12|37401.12|37391.88|37391.88|37413.99|37413.99|37387.59|37387.59|0
1667291100000|2022-11-01 08:25:00|37379.01|37379.01|37398.17|37398.17|37426.85|37426.85|37367.48|37367.48|0
1667291400000|2022-11-01 08:30:00|37394.54|37394.54|37336.88|37336.88|37415.32|37415.32|37336.88|37336.88|0
1667291700000|2022-11-01 08:35:00|37340.51|37340.51|37383.39|37383.39|37396.26|37396.26|37340.51|37340.51|0
1667292000000|2022-11-01 08:40:00|37387.01|37387.01|37397.88|37397.88|37402.17|37402.17|37383.39|37383.39|0
1667292300000|2022-11-01 08:45:00|37393.59|37393.59|37382.72|37382.72|37394.26|37394.26|37382.72|37382.72|0
1667292600000|2022-11-01 08:50:00|37378.43|37378.43|37408.45|37408.45|37432.85|37432.85|37378.43|37378.43|0
1667292900000|2022-11-01 08:55:00|37404.17|37404.17|37371.19|37371.19|37421.32|37421.32|37371.19|37371.19|0
1667293200000|2022-11-01 09:00:00|37366.9|37366.9|37301.62|37301.62|37366.9|37366.9|37301.62|37301.62|0
1667293500000|2022-11-01 09:05:00|37305.24|37305.24|37305.91|37305.91|37334.59|37334.59|37305.24|37305.24|0
1667293800000|2022-11-01 09:10:00|37297.33|37297.33|37316.11|37316.11|37328.97|37328.97|37288.76|37288.76|0
1667294100000|2022-11-01 09:15:00|37307.53|37307.53|37332.6|37332.6|37332.6|37332.6|37307.53|37307.53|0
1667294400000|2022-11-01 09:20:00|37319.73|37319.73|37294|37294|37328.31|37328.31|37290.38|37290.38|0
1667294700000|2022-11-01 09:25:00|37289.71|37289.71|37296.95|37296.95|37296.95|37296.95|37260.36|37260.36|0
1667295000000|2022-11-01 09:30:00|37289.71|37289.71|37284.76|37284.76|37301.24|37301.24|37273.22|37273.22|0
1667295300000|2022-11-01 09:35:00|37293.33|37293.33|37306.2|37306.2|37314.77|37314.77|37289.71|37289.71|0
1667295600000|2022-11-01 09:40:00|37309.82|37309.82|37297.62|37297.62|37309.82|37309.82|37293.33|37293.33|0
1667295900000|2022-11-01 09:45:00|37294|37294|37306.86|37306.86|37306.86|37306.86|37294|37294|0
1667296200000|2022-11-01 09:50:00|37311.15|37311.15|37326.97|37326.97|37328.31|37328.31|37311.15|37311.15|0
1667296500000|2022-11-01 09:55:00|37323.35|37323.35|37324.02|37324.02|37324.02|37324.02|37311.15|37311.15|0
1667296800000|2022-11-01 10:00:00|37319.73|37319.73|37332.6|37332.6|37332.6|37332.6|37319.73|37319.73|0
1667297100000|2022-11-01 10:05:00|37328.31|37328.31|37316.11|37316.11|37336.88|37336.88|37298.95|37298.95|0
1667297400000|2022-11-01 10:10:00|37303.24|37303.24|37320.4|37320.4|37320.4|37320.4|37303.24|37303.24|0
1667297700000|2022-11-01 10:15:00|37316.11|37316.11|37316.77|37316.77|37320.4|37320.4|37295.33|37295.33|0
1667298000000|2022-11-01 10:20:00|37312.49|37312.49|37296.67|37296.67|37312.49|37312.49|37295.33|37295.33|0
1667298300000|2022-11-01 10:25:00|37279.51|37279.51|37292.38|37292.38|37292.38|37292.38|37279.51|37279.51|0
1667298600000|2022-11-01 10:30:00|37288.09|37288.09|37296|37296|37304.58|37304.58|37288.09|37288.09|0
1667298900000|2022-11-01 10:35:00|37299.62|37299.62|37312.49|37312.49|37316.77|37316.77|37299.62|37299.62|0
1667299200000|2022-11-01 10:40:00|37316.77|37316.77|37338.22|37338.22|37338.22|37338.22|37316.77|37316.77|0
1667299500000|2022-11-01 10:45:00|37334.59|37334.59|37335.26|37335.26|37339.55|37339.55|37322.4|37322.4|0
1667299800000|2022-11-01 10:50:00|37339.55|37339.55|37351.75|37351.75|37351.75|37351.75|37330.97|37330.97|0
1667300100000|2022-11-01 10:55:00|37356.04|37356.04|37340.22|37340.22|37356.04|37356.04|37340.22|37340.22|0
1667300400000|2022-11-01 11:00:00|37335.93|37335.93|37314.49|37314.49|37340.22|37340.22|37310.86|37310.86|0
1667300700000|2022-11-01 11:05:00|37310.2|37310.2|37305.91|37305.91|37314.49|37314.49|37297.33|37297.33|0
1667301000000|2022-11-01 11:10:00|37310.2|37310.2|37275.89|37275.89|37310.2|37310.2|37275.89|37275.89|0
1667301300000|2022-11-01 11:15:00|37280.18|37280.18|37276.56|37276.56|37280.18|37280.18|37263.69|37263.69|0
1667301600000|2022-11-01 11:20:00|37280.84|37280.84|37276.56|37276.56|37288.76|37288.76|37272.27|37272.27|0
1667301900000|2022-11-01 11:25:00|37280.84|37280.84|37280.18|37280.18|37284.47|37284.47|37271.6|37271.6|0
1667302200000|2022-11-01 11:30:00|37293.04|37293.04|37322.4|37322.4|37322.4|37322.4|37293.04|37293.04|0
1667302500000|2022-11-01 11:35:00|37326.68|37326.68|37322.4|37322.4|37330.97|37330.97|37313.82|37313.82|0
1667302800000|2022-11-01 11:40:00|37313.82|37313.82|37306.58|37306.58|37318.11|37318.11|37302.29|37302.29|0
1667303100000|2022-11-01 11:45:00|37315.15|37315.15|37327.35|37327.35|37327.35|37327.35|37315.15|37315.15|0
1667303400000|2022-11-01 11:50:00|37314.49|37314.49|37331.64|37331.64|37335.93|37335.93|37310.2|37310.2|0
1667303700000|2022-11-01 11:55:00|37335.93|37335.93|37327.35|37327.35|37335.93|37335.93|37327.35|37327.35|0
1667304000000|2022-11-01 12:00:00|37340.22|37340.22|37302.29|37302.29|37357.37|37357.37|37302.29|37302.29|0
1667304300000|2022-11-01 12:05:00|37293.71|37293.71|37297.33|37297.33|37297.33|37297.33|37272.27|37272.27|0
1667304600000|2022-11-01 12:10:00|37300.95|37300.95|37339.55|37339.55|37339.55|37339.55|37300.95|37300.95|0
1667304900000|2022-11-01 12:15:00|37352.42|37352.42|37315.15|37315.15|37352.42|37352.42|37315.15|37315.15|0
1667305200000|2022-11-01 12:20:00|37306.58|37306.58|37319.44|37319.44|37323.73|37323.73|37306.58|37306.58|0
1667305500000|2022-11-01 12:25:00|37323.73|37323.73|37323.73|37323.73|37328.02|37328.02|37310.86|37310.86|0
1667305800000|2022-11-01 12:30:00|37328.02|37328.02|37332.31|37332.31|37340.88|37340.88|37323.73|37323.73|0
1667306100000|2022-11-01 12:35:00|37323.73|37323.73|37353.75|37353.75|37362.33|37362.33|37323.73|37323.73|0
1667306400000|2022-11-01 12:40:00|37349.46|37349.46|37339.55|37339.55|37349.46|37349.46|37324.4|37324.4|0
1667306700000|2022-11-01 12:45:00|37348.13|37348.13|37373.86|37373.86|37373.86|37373.86|37343.84|37343.84|0
1667307000000|2022-11-01 12:50:00|37378.15|37378.15|37378.15|37378.15|37386.72|37386.72|37373.86|37373.86|0
1667307300000|2022-11-01 12:55:00|37374.52|37374.52|37365.95|37365.95|37378.81|37378.81|37361.66|37361.66|0
1667307600000|2022-11-01 13:00:00|37370.24|37370.24|37361.66|37361.66|37378.15|37378.15|37357.37|37357.37|0
1667307900000|2022-11-01 13:05:00|37357.37|37357.37|37357.37|37357.37|37365.28|37365.28|37353.08|37353.08|0
1667308200000|2022-11-01 13:10:00|37361.66|37361.66|37373.86|37373.86|37378.15|37378.15|37361.66|37361.66|0
1667308500000|2022-11-01 13:15:00|37369.57|37369.57|37353.08|37353.08|37378.15|37378.15|37353.08|37353.08|0
1667308800000|2022-11-01 13:20:00|37348.79|37348.79|37365.95|37365.95|37365.95|37365.95|37348.79|37348.79|0
1667309100000|2022-11-01 13:25:00|37369.57|37369.57|37343.84|37343.84|37373.86|37373.86|37340.88|37340.88|0
1667309400000|2022-11-01 13:30:00|37336.59|37336.59|37349.46|37349.46|37378.15|37378.15|37328.02|37328.02|0
1667309700000|2022-11-01 13:35:00|37336.59|37336.59|37329.35|37329.35|37345.84|37345.84|37325.06|37325.06|0
1667310000000|2022-11-01 13:40:00|37333.64|37333.64|37288.47|37288.47|37342.22|37342.22|37288.47|37288.47|0
1667310300000|2022-11-01 13:45:00|37275.6|37275.6|37250.54|37250.54|37288.47|37288.47|37239|37239|0
1667310600000|2022-11-01 13:50:00|37254.83|37254.83|37274.93|37274.93|37283.51|37283.51|37251.2|37251.2|0
1667310900000|2022-11-01 13:55:00|37266.36|37266.36|37232.05|37232.05|37283.51|37283.51|37232.05|37232.05|0
1667311200000|2022-11-01 14:00:00|37240.63|37240.63|37226.81|37226.81|37258.45|37258.45|37193.16|37193.16|0
1667311500000|2022-11-01 14:05:00|37230.43|37230.43|37254.16|37254.16|37254.83|37254.83|37217.56|37217.56|0
1667311800000|2022-11-01 14:10:00|37249.87|37249.87|37298|37298|37331.64|37331.64|37249.87|37249.87|0
1667312100000|2022-11-01 14:15:00|37293.71|37293.71|37292.09|37292.09|37310.86|37310.86|37282.84|37282.84|0
1667312400000|2022-11-01 14:20:00|37295.71|37295.71|37316.49|37316.49|37316.49|37316.49|37282.84|37282.84|0
1667312700000|2022-11-01 14:25:00|37312.2|37312.2|37361.66|37361.66|37370.9|37370.9|37307.91|37307.91|0
1667313000000|2022-11-01 14:30:00|37357.37|37357.37|37334.31|37334.31|37378.81|37378.81|37325.73|37325.73|0
1667313300000|2022-11-01 14:35:00|37347.17|37347.17|37330.02|37330.02|37359.37|37359.37|37330.02|37330.02|0
1667313600000|2022-11-01 14:40:00|37326.4|37326.4|37313.53|37313.53|37326.4|37326.4|37305.62|37305.62|0
1667313900000|2022-11-01 14:45:00|37309.91|37309.91|37297.71|37297.71|37314.86|37314.86|37284.84|37284.84|0
1667314200000|2022-11-01 14:50:00|37302|37302|37290.47|37290.47|37310.58|37310.58|37281.89|37281.89|0
1667314500000|2022-11-01 14:55:00|37277.6|37277.6|37245.96|37245.96|37290.47|37290.47|37245.96|37245.96|0
1667314800000|2022-11-01 15:00:00|37250.25|37250.25|37274.65|37274.65|37290.47|37290.47|37248.91|37248.91|0
1667315100000|2022-11-01 15:05:00|37270.36|37270.36|37291.8|37291.8|37296.09|37296.09|37267.4|37267.4|0
1667315400000|2022-11-01 15:10:00|37296.09|37296.09|37325.44|37325.44|37334.02|37334.02|37287.51|37287.51|0
1667315700000|2022-11-01 15:15:00|37332.68|37332.68|37308.29|37308.29|37337.64|37337.64|37308.29|37308.29|0
1667316000000|2022-11-01 15:20:00|37304|37304|37304|37304|37320.49|37320.49|37291.8|37291.8|0
1667316300000|2022-11-01 15:25:00|37308.29|37308.29|37330.4|37330.4|37334.02|37334.02|37300.38|37300.38|0
1667316600000|2022-11-01 15:30:00|37334.02|37334.02|37366.33|37366.33|37370.61|37370.61|37325.44|37325.44|0
1667316900000|2022-11-01 15:35:00|37370.61|37370.61|37330.4|37330.4|37370.61|37370.61|37326.77|37326.77|0
1667317200000|2022-11-01 15:40:00|37334.68|37334.68|37367.66|37367.66|37371.95|37371.95|37334.68|37334.68|0
1667317500000|2022-11-01 15:45:00|37371.95|37371.95|37404.92|37404.92|37422.08|37422.08|37364.04|37364.04|0
1667317800000|2022-11-01 15:50:00|37396.34|37396.34|37437.9|37437.9|37450.76|37450.76|37387.77|37387.77|0
1667318100000|2022-11-01 15:55:00|37442.18|37442.18|37445.14|37445.14|37459.34|37459.34|37433.61|37433.61|0
1667318400000|2022-11-01 16:00:00|37449.43|37449.43|37420.74|37420.74|37449.43|37449.43|37403.59|37403.59|0
1667318700000|2022-11-01 16:05:00|37425.03|37425.03|37435.9|37435.9|37448.76|37448.76|37377.86|37377.86|0
1667319000000|2022-11-01 16:10:00|37431.61|37431.61|37405.88|37405.88|37431.61|37431.61|37405.88|37405.88|0
1667319300000|2022-11-01 16:15:00|37410.17|37410.17|37370.61|37370.61|37410.17|37410.17|37361.37|37361.37|0
1667319600000|2022-11-01 16:20:00|37374.24|37374.24|37382.81|37382.81|37387.1|37387.1|37369.95|37369.95|0
1667319900000|2022-11-01 16:25:00|37379.19|37379.19|37382.81|37382.81|37395.68|37395.68|37349.17|37349.17|0
1667376900000|2022-11-02 08:15:00|36359.01|36359.01|36394.94|36394.94|36434.2|36434.2|36233.97|36233.97|0
1667377200000|2022-11-02 08:20:00|36356.34|36356.34|36129.43|36129.43|36356.34|36356.34|36107.99|36107.99|0
1667377500000|2022-11-02 08:25:00|36116.56|36116.56|36238.26|36238.26|36263.99|36263.99|36079.97|36079.97|0
1667377800000|2022-11-02 08:30:00|36234.64|36234.64|36041.66|36041.66|36268.28|36268.28|36041.66|36041.66|0
1667378100000|2022-11-02 08:35:00|36037.37|36037.37|36027.17|36027.17|36113.9|36113.9|36000.78|36000.78|0
1667378400000|2022-11-02 08:40:00|36023.55|36023.55|36018.6|36018.6|36044.33|36044.33|35964.85|35964.85|0
1667378700000|2022-11-02 08:45:00|36022.22|36022.22|36087.5|36087.5|36151.16|36151.16|36022.22|36022.22|0
1667379000000|2022-11-02 08:50:00|36104.65|36104.65|36053.86|36053.86|36121.81|36121.81|36016.6|36016.6|0
1667379300000|2022-11-02 08:55:00|36045.28|36045.28|36189.76|36189.76|36189.76|36189.76|36045.28|36045.28|0
1667379600000|2022-11-02 09:00:00|36181.18|36181.18|36130.38|36130.38|36185.47|36185.47|36096.74|36096.74|0
1667379900000|2022-11-02 09:05:00|36121.81|36121.81|36085.88|36085.88|36121.81|36121.81|36042.99|36042.99|0
1667380200000|2022-11-02 09:10:00|36081.59|36081.59|36199.67|36199.67|36202.62|36202.62|36081.59|36081.59|0
1667380500000|2022-11-02 09:15:00|36186.8|36186.8|36230.35|36230.35|36230.35|36230.35|36178.22|36178.22|0
1667380800000|2022-11-02 09:20:00|36221.77|36221.77|36184.51|36184.51|36221.77|36221.77|36184.51|36184.51|0
1667381100000|2022-11-02 09:25:00|36193.09|36193.09|36170.69|36170.69|36201.67|36201.67|36162.11|36162.11|0
1667381400000|2022-11-02 09:30:00|36174.98|36174.98|36043.37|36043.37|36174.98|36174.98|35996.86|35996.86|0
1667381700000|2022-11-02 09:35:00|36039.75|36039.75|36086.92|36086.92|36086.92|36086.92|36026.88|36026.88|0
1667382000000|2022-11-02 09:40:00|36091.21|36091.21|36144.29|36144.29|36144.29|36144.29|36091.21|36091.21|0
1667382300000|2022-11-02 09:45:00|36148.58|36148.58|36254.75|36254.75|36254.75|36254.75|36140.01|36140.01|0
1667382600000|2022-11-02 09:50:00|36267.61|36267.61|36385.69|36385.69|36385.69|36385.69|36246.17|36246.17|0
1667382900000|2022-11-02 09:55:00|36378.45|36378.45|36371.2|36371.2|36403.51|36403.51|36366.25|36366.25|0
1667383200000|2022-11-02 10:00:00|36366.92|36366.92|36354.05|36354.05|36371.87|36371.87|36332.61|36332.61|0
1667383500000|2022-11-02 10:05:00|36349.76|36349.76|36207.29|36207.29|36358.34|36358.34|36203|36203|0
1667383800000|2022-11-02 10:10:00|36190.13|36190.13|36190.8|36190.8|36203|36203|36177.27|36177.27|0
1667384100000|2022-11-02 10:15:00|36173.65|36173.65|36114.94|36114.94|36173.65|36173.65|36114.27|36114.27|0
1667384400000|2022-11-02 10:20:00|36106.36|36106.36|36031.17|36031.17|36109.99|36109.99|36018.31|36018.31|0
1667384700000|2022-11-02 10:25:00|36034.79|36034.79|36048.99|36048.99|36048.99|36048.99|35988.29|35988.29|0
1667385000000|2022-11-02 10:30:00|36027.55|36027.55|35988.29|35988.29|36027.55|36027.55|35975.42|35975.42|0
1667385300000|2022-11-02 10:35:00|35984|35984|35951.02|35951.02|35992.58|35992.58|35938.16|35938.16|0
1667385600000|2022-11-02 10:40:00|35955.31|35955.31|35869.54|35869.54|35955.31|35955.31|35865.26|35865.26|0
1667385900000|2022-11-02 10:45:00|35865.92|35865.92|35767.95|35767.95|35869.54|35869.54|35755.09|35755.09|0
1667386200000|2022-11-02 10:50:00|35764.33|35764.33|35830.95|35830.95|35830.95|35830.95|35708.58|35708.58|0
1667386500000|2022-11-02 10:55:00|35835.24|35835.24|35869.54|35869.54|35886.03|35886.03|35830.95|35830.95|0
1667386800000|2022-11-02 11:00:00|35878.12|35878.12|35886.7|35886.7|35886.7|35886.7|35848.1|35848.1|0
1667387100000|2022-11-02 11:05:00|35873.83|35873.83|35857.35|35857.35|35873.83|35873.83|35843.81|35843.81|0
1667387400000|2022-11-02 11:10:00|35861.63|35861.63|35866.59|35866.59|35866.59|35866.59|35837.24|35837.24|0
1667387700000|2022-11-02 11:15:00|35870.88|35870.88|35862.97|35862.97|35875.17|35875.17|35841.52|35841.52|0
1667388000000|2022-11-02 11:20:00|35866.59|35866.59|35922.34|35922.34|35922.34|35922.34|35840.86|35840.86|0
1667388300000|2022-11-02 11:25:00|35913.76|35913.76|36015.64|36015.64|36015.64|36015.64|35909.47|35909.47|0
1667388600000|2022-11-02 11:30:00|36012.02|36012.02|35999.82|35999.82|36012.02|36012.02|35957.6|35957.6|0
1667388900000|2022-11-02 11:35:00|35986.95|35986.95|35966.85|35966.85|35986.95|35986.95|35957.6|35957.6|0
1667389200000|2022-11-02 11:40:00|35962.56|35962.56|35937.49|35937.49|35962.56|35962.56|35895.27|35895.27|0
1667389500000|2022-11-02 11:45:00|35941.11|35941.11|35974.76|35974.76|35974.76|35974.76|35941.11|35941.11|0
1667389800000|2022-11-02 11:50:00|35983.33|35983.33|35991.91|35991.91|36004.77|36004.77|35983.33|35983.33|0
1667390100000|2022-11-02 11:55:00|35996.2|35996.2|35988.29|35988.29|35996.2|35996.2|35920.34|35920.34|0
1667390400000|2022-11-02 12:00:00|35984|35984|35961.89|35961.89|36004.77|36004.77|35958.27|35958.27|0
1667390700000|2022-11-02 12:05:00|35957.6|35957.6|35973.42|35973.42|35990.58|35990.58|35953.31|35953.31|0
1667391000000|2022-11-02 12:10:00|35964.85|35964.85|36007.06|36007.06|36014.31|36014.31|35964.85|35964.85|0
1667391300000|2022-11-02 12:15:00|35994.2|35994.2|35893.94|35893.94|35994.2|35994.2|35856.01|35856.01|0
1667391600000|2022-11-02 12:20:00|35898.23|35898.23|35893.94|35893.94|35901.85|35901.85|35851.06|35851.06|0
1667391900000|2022-11-02 12:25:00|35898.23|35898.23|35818.75|35818.75|35898.23|35898.23|35818.75|35818.75|0
1667392200000|2022-11-02 12:30:00|35827.33|35827.33|35797.31|35797.31|35831.61|35831.61|35797.31|35797.31|0
1667392500000|2022-11-02 12:35:00|35805.88|35805.88|35790.06|35790.06|35818.75|35818.75|35790.06|35790.06|0
1667392800000|2022-11-02 12:40:00|35777.2|35777.2|35730.02|35730.02|35777.2|35777.2|35730.02|35730.02|0
1667393100000|2022-11-02 12:45:00|35726.4|35726.4|35810.17|35810.17|35823.04|35823.04|35726.4|35726.4|0
1667393400000|2022-11-02 12:50:00|35805.88|35805.88|35747.85|35747.85|35805.88|35805.88|35747.85|35747.85|0
1667393700000|2022-11-02 12:55:00|35756.42|35756.42|35782.15|35782.15|35790.06|35790.06|35752.13|35752.13|0
1667394000000|2022-11-02 13:00:00|35773.58|35773.58|35782.15|35782.15|35782.15|35782.15|35752.13|35752.13|0
1667394300000|2022-11-02 13:05:00|35777.86|35777.86|35752.13|35752.13|35786.44|35786.44|35718.49|35718.49|0
1667394600000|2022-11-02 13:10:00|35756.42|35756.42|35798.64|35798.64|35798.64|35798.64|35751.47|35751.47|0
1667394900000|2022-11-02 13:15:00|35795.02|35795.02|35790.73|35790.73|35799.31|35799.31|35777.86|35777.86|0
1667395200000|2022-11-02 13:20:00|35782.15|35782.15|35841.52|35841.52|35841.52|35841.52|35777.86|35777.86|0
1667395500000|2022-11-02 13:25:00|35845.81|35845.81|35829.33|35829.33|35858.01|35858.01|35817.13|35817.13|0
1667395800000|2022-11-02 13:30:00|35833.61|35833.61|35948.07|35948.07|35986.67|35986.67|35833.61|35833.61|0
1667396100000|2022-11-02 13:35:00|35935.2|35935.2|35845.81|35845.81|35951.02|35951.02|35812.17|35812.17|0
1667396400000|2022-11-02 13:40:00|35849.44|35849.44|35807.22|35807.22|35853.72|35853.72|35799.31|35799.31|0
1667396700000|2022-11-02 13:45:00|35811.51|35811.51|35773.58|35773.58|35832.95|35832.95|35751.47|35751.47|0
1667397000000|2022-11-02 13:50:00|35777.86|35777.86|35782.82|35782.82|35790.73|35790.73|35747.85|35747.85|0
1667397300000|2022-11-02 13:55:00|35787.11|35787.11|35850.77|35850.77|35863.63|35863.63|35782.82|35782.82|0
1667397600000|2022-11-02 14:00:00|35859.35|35859.35|35828.66|35828.66|35859.35|35859.35|35804.26|35804.26|0
1667397900000|2022-11-02 14:05:00|35832.95|35832.95|35904.52|35904.52|35917.38|35917.38|35824.37|35824.37|0
1667398200000|2022-11-02 14:10:00|35900.23|35900.23|35933.87|35933.87|35938.16|35938.16|35870.21|35870.21|0
1667398500000|2022-11-02 14:15:00|35938.16|35938.16|35870.21|35870.21|35942.45|35942.45|35862.3|35862.3|0
1667398800000|2022-11-02 14:20:00|35861.63|35861.63|35769.95|35769.95|35861.63|35861.63|35769.95|35769.95|0
1667399100000|2022-11-02 14:25:00|35766.33|35766.33|35716.2|35716.2|35787.11|35787.11|35707.63|35707.63|0
1667399400000|2022-11-02 14:30:00|35711.92|35711.92|35748.51|35748.51|35748.51|35748.51|35699.05|35699.05|0
1667399700000|2022-11-02 14:35:00|35739.94|35739.94|35688.47|35688.47|35739.94|35739.94|35688.47|35688.47|0
1667400000000|2022-11-02 14:40:00|35684.19|35684.19|35764.33|35764.33|35764.33|35764.33|35679.9|35679.9|0
1667400300000|2022-11-02 14:45:00|35768.62|35768.62|35814.46|35814.46|35814.46|35814.46|35768.62|35768.62|0
1667400600000|2022-11-02 14:50:00|35810.17|35810.17|35874.5|35874.5|35878.79|35878.79|35810.17|35810.17|0
1667400900000|2022-11-02 14:55:00|35878.79|35878.79|35853.72|35853.72|35895.94|35895.94|35853.72|35853.72|0
1667401200000|2022-11-02 15:00:00|35849.44|35849.44|35799.31|35799.31|35853.72|35853.72|35795.02|35795.02|0
1667401500000|2022-11-02 15:05:00|35790.73|35790.73|35696.1|35696.1|35790.73|35790.73|35696.1|35696.1|0
1667401800000|2022-11-02 15:10:00|35692.47|35692.47|35677.32|35677.32|35713.25|35713.25|35647.97|35647.97|0
1667402100000|2022-11-02 15:15:00|35673.03|35673.03|35680.94|35680.94|35704.67|35704.67|35655.88|35655.88|0
1667402400000|2022-11-02 15:20:00|35672.36|35672.36|35599.84|35599.84|35680.27|35680.27|35594.88|35594.88|0
1667402700000|2022-11-02 15:25:00|35595.55|35595.55|35545.13|35545.13|35599.84|35599.84|35502.91|35502.91|0
1667403000000|2022-11-02 15:30:00|35541.51|35541.51|35550.09|35550.09|35595.93|35595.93|35541.51|35541.51|0
1667403300000|2022-11-02 15:35:00|35545.8|35545.8|35570.86|35570.86|35584.4|35584.4|35542.18|35542.18|0
1667403600000|2022-11-02 15:40:00|35566.57|35566.57|35625.28|35625.28|35625.28|35625.28|35550.09|35550.09|0
1667403900000|2022-11-02 15:45:00|35616.7|35616.7|35621.66|35621.66|35663.88|35663.88|35616.7|35616.7|0
1667404200000|2022-11-02 15:50:00|35625.28|35625.28|35615.37|35615.37|35646.72|35646.72|35611.08|35611.08|0
1667404500000|2022-11-02 15:55:00|35611.08|35611.08|35602.5|35602.5|35619.66|35619.66|35598.22|35598.22|0
1667404800000|2022-11-02 16:00:00|35598.22|35598.22|35588.31|35588.31|35598.22|35598.22|35573.82|35573.82|0
1667405100000|2022-11-02 16:05:00|35596.88|35596.88|35617.66|35617.66|35628.52|35628.52|35577.44|35577.44|0
1667405400000|2022-11-02 16:10:00|35621.95|35621.95|35621.28|35621.28|35626.24|35626.24|35592.59|35592.59|0
1667405700000|2022-11-02 16:15:00|35624.9|35624.9|35612.7|35612.7|35658.54|35658.54|35612.7|35612.7|0
1667406000000|2022-11-02 16:20:00|35616.99|35616.99|35645.01|35645.01|35662.17|35662.17|35615.66|35615.66|0
1667406300000|2022-11-02 16:25:00|35648.63|35648.63|35642.34|35642.34|35670.08|35670.08|35630.81|35630.81|0
1667463300000|2022-11-03 08:15:00|35759.47|35759.47|35708.01|35708.01|35805.97|35805.97|35703.05|35703.05|0
1667463600000|2022-11-03 08:20:00|35729.45|35729.45|35823.42|35823.42|35823.42|35823.42|35729.45|35729.45|0
1667463900000|2022-11-03 08:25:00|35827.7|35827.7|35788.44|35788.44|35842.19|35842.19|35768.33|35768.33|0
1667464200000|2022-11-03 08:30:00|35767|35767|35765.67|35765.67|35791.4|35791.4|35745.56|35745.56|0
1667464500000|2022-11-03 08:35:00|35778.53|35778.53|35821.42|35821.42|35829.99|35829.99|35757.76|35757.76|0
1667464800000|2022-11-03 08:40:00|35829.99|35829.99|35829.33|35829.33|35833.61|35833.61|35820.75|35820.75|0
1667465100000|2022-11-03 08:45:00|35825.04|35825.04|35938.45|35938.45|35942.74|35942.74|35825.04|35825.04|0
1667465400000|2022-11-03 08:50:00|35942.74|35942.74|35917.67|35917.67|35942.74|35942.74|35917.67|35917.67|0
1667465700000|2022-11-03 08:55:00|35904.81|35904.81|35944.07|35944.07|35948.36|35948.36|35879.74|35879.74|0
1667466000000|2022-11-03 09:00:00|35923.29|35923.29|35933.2|35933.2|35965.51|35965.51|35915.38|35915.38|0
1667466300000|2022-11-03 09:05:00|35924.63|35924.63|35902.52|35902.52|35924.63|35924.63|35882.41|35882.41|0
1667466600000|2022-11-03 09:10:00|35906.81|35906.81|35890.99|35890.99|35911.1|35911.1|35873.17|35873.17|0
1667466900000|2022-11-03 09:15:00|35882.41|35882.41|35941.11|35941.11|35941.11|35941.11|35878.79|35878.79|0
1667467200000|2022-11-03 09:20:00|35966.85|35966.85|35945.4|35945.4|35966.85|35966.85|35945.4|35945.4|0
1667467500000|2022-11-03 09:25:00|35949.69|35949.69|35950.36|35950.36|35962.56|35962.56|35941.11|35941.11|0
1667467800000|2022-11-03 09:30:00|35946.07|35946.07|35928.92|35928.92|35958.27|35958.27|35928.25|35928.25|0
1667468100000|2022-11-03 09:35:00|35924.63|35924.63|36000.78|36000.78|36012.97|36012.97|35920.34|35920.34|0
1667468400000|2022-11-03 09:40:00|36005.06|36005.06|35985.62|35985.62|36005.06|36005.06|35969.13|35969.13|0
1667468700000|2022-11-03 09:45:00|35989.91|35989.91|35989.91|35989.91|35999.15|35999.15|35969.13|35969.13|0
1667469000000|2022-11-03 09:50:00|35986.29|35986.29|35997.82|35997.82|36002.11|36002.11|35977.71|35977.71|0
1667469300000|2022-11-03 09:55:00|36002.11|36002.11|36027.84|36027.84|36048.61|36048.61|35997.82|35997.82|0
1667469600000|2022-11-03 10:00:00|36032.13|36032.13|36027.84|36027.84|36048.61|36048.61|36024.22|36024.22|0
1667469900000|2022-11-03 10:05:00|36023.55|36023.55|36024.22|36024.22|36037.08|36037.08|36014.97|36014.97|0
1667470200000|2022-11-03 10:10:00|36019.93|36019.93|36028.51|36028.51|36037.08|36037.08|36007.06|36007.06|0
1667470500000|2022-11-03 10:15:00|36037.08|36037.08|36028.51|36028.51|36054.24|36054.24|36024.88|36024.88|0
1667470800000|2022-11-03 10:20:00|36024.88|36024.88|36019.93|36019.93|36024.88|36024.88|36019.93|36019.93|0
1667471100000|2022-11-03 10:25:00|36015.64|36015.64|36048.61|36048.61|36048.61|36048.61|36015.64|36015.64|0
1667471400000|2022-11-03 10:30:00|36061.48|36061.48|36010.69|36010.69|36061.48|36061.48|36010.69|36010.69|0
1667471700000|2022-11-03 10:35:00|36014.97|36014.97|36080.92|36080.92|36080.92|36080.92|36010.69|36010.69|0
1667472000000|2022-11-03 10:40:00|36072.35|36072.35|36038.7|36038.7|36072.35|36072.35|36030.13|36030.13|0
1667472300000|2022-11-03 10:45:00|36021.55|36021.55|36029.46|36029.46|36029.46|36029.46|35992.2|35992.2|0
1667472600000|2022-11-03 10:50:00|36033.75|36033.75|36058.15|36058.15|36083.21|36083.21|36033.75|36033.75|0
1667472900000|2022-11-03 10:55:00|36062.44|36062.44|36082.54|36082.54|36082.54|36082.54|36036.7|36036.7|0
1667473200000|2022-11-03 11:00:00|36086.83|36086.83|36111.9|36111.9|36136.29|36136.29|36086.83|36086.83|0
1667473500000|2022-11-03 11:05:00|36116.19|36116.19|36119.81|36119.81|36144.87|36144.87|36116.19|36116.19|0
1667473800000|2022-11-03 11:10:00|36115.52|36115.52|36057.48|36057.48|36115.52|36115.52|36057.48|36057.48|0
1667474100000|2022-11-03 11:15:00|36061.77|36061.77|36044.62|36044.62|36069.68|36069.68|36044.62|36044.62|0
1667474400000|2022-11-03 11:20:00|36040.33|36040.33|36032.42|36032.42|36049.57|36049.57|36028.13|36028.13|0
1667474700000|2022-11-03 11:25:00|36040.99|36040.99|36070.35|36070.35|36075.3|36075.3|36040.99|36040.99|0
1667475000000|2022-11-03 11:30:00|36066.72|36066.72|36042.33|36042.33|36066.72|36066.72|36042.33|36042.33|0
1667475300000|2022-11-03 11:35:00|36033.75|36033.75|35980|35980|36033.75|36033.75|35980|35980|0
1667475600000|2022-11-03 11:40:00|35975.71|35975.71|35956.27|35956.27|35984.29|35984.29|35951.98|35951.98|0
1667475900000|2022-11-03 11:45:00|35960.56|35960.56|35972.09|35972.09|35972.09|35972.09|35947.69|35947.69|0
1667476200000|2022-11-03 11:50:00|35975.71|35975.71|35959.22|35959.22|35975.71|35975.71|35954.94|35954.94|0
1667476500000|2022-11-03 11:55:00|35972.09|35972.09|35946.36|35946.36|35980.67|35980.67|35942.07|35942.07|0
1667476800000|2022-11-03 12:00:00|35950.65|35950.65|36052.9|36052.9|36101.03|36101.03|35869.83|35869.83|0
1667477100000|2022-11-03 12:05:00|36061.48|36061.48|36036.42|36036.42|36068.72|36068.72|36024.22|36024.22|0
1667477400000|2022-11-03 12:10:00|36040.7|36040.7|35994.86|35994.86|36040.7|36040.7|35981.33|35981.33|0
1667477700000|2022-11-03 12:15:00|36003.44|36003.44|36020.6|36020.6|36020.6|36020.6|35999.15|35999.15|0
1667478000000|2022-11-03 12:20:00|36016.31|36016.31|36030.51|36030.51|36034.13|36034.13|35990.58|35990.58|0
1667478300000|2022-11-03 12:25:00|36026.22|36026.22|36030.51|36030.51|36039.08|36039.08|36021.93|36021.93|0
1667478600000|2022-11-03 12:30:00|36021.93|36021.93|36029.17|36029.17|36042.04|36042.04|36009.06|36009.06|0
1667478900000|2022-11-03 12:35:00|36024.88|36024.88|36004.11|36004.11|36049.28|36049.28|36003.44|36003.44|0
1667479200000|2022-11-03 12:40:00|35986.95|35986.95|36029.17|36029.17|36037.75|36037.75|35986.95|35986.95|0
1667479500000|2022-11-03 12:45:00|36033.46|36033.46|36030.13|36030.13|36050.9|36050.9|36023.55|36023.55|0
1667479800000|2022-11-03 12:50:00|36026.51|36026.51|36038.7|36038.7|36043.66|36043.66|36022.22|36022.22|0
1667480100000|2022-11-03 12:55:00|36047.28|36047.28|36038.04|36038.04|36055.86|36055.86|36038.04|36038.04|0
1667480400000|2022-11-03 13:00:00|36042.33|36042.33|36034.42|36034.42|36059.48|36059.48|36004.4|36004.4|0
1667480700000|2022-11-03 13:05:00|36038.7|36038.7|36058.81|36058.81|36071.68|36071.68|36038.7|36038.7|0
1667481000000|2022-11-03 13:10:00|36063.1|36063.1|36063.1|36063.1|36067.39|36067.39|36045.95|36045.95|0
1667481300000|2022-11-03 13:15:00|36071.68|36071.68|36055.19|36055.19|36084.54|36084.54|36051.57|36051.57|0
1667481600000|2022-11-03 13:20:00|36047.28|36047.28|36042.33|36042.33|36055.19|36055.19|36017.93|36017.93|0
1667481900000|2022-11-03 13:25:00|36046.61|36046.61|36052.24|36052.24|36068.06|36068.06|36027.17|36027.17|0
1667482200000|2022-11-03 13:30:00|36043.66|36043.66|36128.1|36128.1|36149.54|36149.54|36013.64|36013.64|0
1667482500000|2022-11-03 13:35:00|36119.52|36119.52|36183.85|36183.85|36183.85|36183.85|36098.74|36098.74|0
1667482800000|2022-11-03 13:40:00|36179.56|36179.56|36307.17|36307.17|36320.03|36320.03|36166.69|36166.69|0
1667483100000|2022-11-03 13:45:00|36315.74|36315.74|36292.3|36292.3|36321.65|36321.65|36282.1|36282.1|0
1667483400000|2022-11-03 13:50:00|36296.59|36296.59|36198.33|36198.33|36305.17|36305.17|36181.18|36181.18|0
1667483700000|2022-11-03 13:55:00|36202.62|36202.62|36227.02|36227.02|36249.13|36249.13|36189.76|36189.76|0
1667484000000|2022-11-03 14:00:00|36242.84|36242.84|36277.15|36277.15|36299.92|36299.92|36214.82|36214.82|0
1667484300000|2022-11-03 14:05:00|36290.01|36290.01|36299.26|36299.26|36348.72|36348.72|36265.61|36265.61|0
1667484600000|2022-11-03 14:10:00|36294.97|36294.97|36287.72|36287.72|36303.54|36303.54|36227.69|36227.69|0
1667484900000|2022-11-03 14:15:00|36283.44|36283.44|36244.84|36244.84|36308.5|36308.5|36236.26|36236.26|0
1667485200000|2022-11-03 14:20:00|36249.13|36249.13|36220.44|36220.44|36253.42|36253.42|36195.38|36195.38|0
1667485500000|2022-11-03 14:25:00|36229.02|36229.02|36226.06|36226.06|36241.88|36241.88|36196.71|36196.71|0
1667485800000|2022-11-03 14:30:00|36221.77|36221.77|36212.53|36212.53|36238.26|36238.26|36186.8|36186.8|0
1667486100000|2022-11-03 14:35:00|36216.82|36216.82|36177.27|36177.27|36236.93|36236.93|36177.27|36177.27|0
1667486400000|2022-11-03 14:40:00|36168.69|36168.69|36137.05|36137.05|36173.65|36173.65|36128.47|36128.47|0
1667486700000|2022-11-03 14:45:00|36128.47|36128.47|36124.18|36124.18|36134.09|36134.09|36104.08|36104.08|0
1667487000000|2022-11-03 14:50:00|36111.32|36111.32|36100.45|36100.45|36127.81|36127.81|36100.45|36100.45|0
1667487300000|2022-11-03 14:55:00|36109.03|36109.03|36103.12|36103.12|36125.52|36125.52|36103.12|36103.12|0
1667487600000|2022-11-03 15:00:00|36107.41|36107.41|36117.61|36117.61|36134.76|36134.76|36098.17|36098.17|0
1667487900000|2022-11-03 15:05:00|36121.9|36121.9|36133.43|36133.43|36142.01|36142.01|36104.74|36104.74|0
1667488200000|2022-11-03 15:10:00|36142.01|36142.01|36154.2|36154.2|36154.2|36154.2|36107.7|36107.7|0
1667488500000|2022-11-03 15:15:00|36150.58|36150.58|36207.29|36207.29|36211.58|36211.58|36150.58|36150.58|0
1667488800000|2022-11-03 15:20:00|36211.58|36211.58|36203|36203|36228.06|36228.06|36193.76|36193.76|0
1667489100000|2022-11-03 15:25:00|36194.42|36194.42|36181.27|36181.27|36200.04|36200.04|36172.02|36172.02|0
1667489400000|2022-11-03 15:30:00|36176.98|36176.98|36174.98|36174.98|36187.85|36187.85|36162.78|36162.78|0
1667489700000|2022-11-03 15:35:00|36170.69|36170.69|36222.15|36222.15|36226.44|36226.44|36170.69|36170.69|0
1667490000000|2022-11-03 15:40:00|36230.73|36230.73|36239.31|36239.31|36242.26|36242.26|36217.86|36217.86|0
1667490300000|2022-11-03 15:45:00|36235.02|36235.02|36222.15|36222.15|36239.31|36239.31|36217.86|36217.86|0
1667490600000|2022-11-03 15:50:00|36226.44|36226.44|36259.42|36259.42|36259.42|36259.42|36218.53|36218.53|0
1667490900000|2022-11-03 15:55:00|36255.13|36255.13|36263.04|36263.04|36263.04|36263.04|36250.84|36250.84|0
1667491200000|2022-11-03 16:00:00|36267.33|36267.33|36299.63|36299.63|36299.63|36299.63|36267.33|36267.33|0
1667491500000|2022-11-03 16:05:00|36303.92|36303.92|36283.81|36283.81|36304.59|36304.59|36283.81|36283.81|0
1667491800000|2022-11-03 16:10:00|36288.1|36288.1|36279.52|36279.52|36300.3|36300.3|36279.52|36279.52|0
1667492100000|2022-11-03 16:15:00|36275.9|36275.9|36279.52|36279.52|36288.1|36288.1|36272.28|36272.28|0
1667492400000|2022-11-03 16:20:00|36275.9|36275.9|36241.6|36241.6|36296.01|36296.01|36228.73|36228.73|0
1667492700000|2022-11-03 16:25:00|36245.88|36245.88|36280.19|36280.19|36296.01|36296.01|36245.88|36245.88|0
1667549700000|2022-11-04 08:15:00|36389.22|36389.22|36374.74|36374.74|36419.24|36419.24|36361.87|36361.87|0
1667550000000|2022-11-04 08:20:00|36366.83|36366.83|36304.5|36304.5|36366.83|36366.83|36283.72|36283.72|0
1667550300000|2022-11-04 08:25:00|36317.37|36317.37|36356.25|36356.25|36361.21|36361.21|36295.92|36295.92|0
1667550600000|2022-11-04 08:30:00|36369.12|36369.12|36360.54|36360.54|36384.94|36384.94|36347.01|36347.01|0
1667550900000|2022-11-04 08:35:00|36369.12|36369.12|36334.14|36334.14|36369.12|36369.12|36317.65|36317.65|0
1667551200000|2022-11-04 08:40:00|36338.43|36338.43|36333.47|36333.47|36338.43|36338.43|36321.28|36321.28|0
1667551500000|2022-11-04 08:45:00|36337.1|36337.1|36288.3|36288.3|36337.1|36337.1|36266.86|36266.86|0
1667551800000|2022-11-04 08:50:00|36275.44|36275.44|36312.03|36312.03|36312.03|36312.03|36262.57|36262.57|0
1667552100000|2022-11-04 08:55:00|36316.32|36316.32|36370.74|36370.74|36370.74|36370.74|36296.21|36296.21|0
1667552400000|2022-11-04 09:00:00|36375.03|36375.03|36354.25|36354.25|36375.03|36375.03|36337.1|36337.1|0
1667552700000|2022-11-04 09:05:00|36315.65|36315.65|36271.81|36271.81|36321.28|36321.28|36271.81|36271.81|0
1667553000000|2022-11-04 09:10:00|36276.1|36276.1|36279.72|36279.72|36283.35|36283.35|36254.66|36254.66|0
1667553300000|2022-11-04 09:15:00|36275.44|36275.44|36321.28|36321.28|36325.56|36325.56|36271.15|36271.15|0
1667553600000|2022-11-04 09:20:00|36329.85|36329.85|36291.92|36291.92|36337.76|36337.76|36284.68|36284.68|0
1667553900000|2022-11-04 09:25:00|36296.21|36296.21|36330.52|36330.52|36330.52|36330.52|36296.21|36296.21|0
1667554200000|2022-11-04 09:30:00|36334.81|36334.81|36316.32|36316.32|36354.25|36354.25|36307.74|36307.74|0
1667554500000|2022-11-04 09:35:00|36312.03|36312.03|36220.35|36220.35|36312.03|36312.03|36198.91|36198.91|0
1667554800000|2022-11-04 09:40:00|36207.49|36207.49|36250.37|36250.37|36254.66|36254.66|36207.49|36207.49|0
1667555100000|2022-11-04 09:45:00|36258.95|36258.95|36241.79|36241.79|36262.57|36262.57|36241.79|36241.79|0
1667555400000|2022-11-04 09:50:00|36246.08|36246.08|36262.57|36262.57|36266.86|36266.86|36246.08|36246.08|0
1667555700000|2022-11-04 09:55:00|36258.28|36258.28|36258.28|36258.28|36266.19|36266.19|36245.42|36245.42|0
1667556000000|2022-11-04 10:00:00|36262.57|36262.57|36329.19|36329.19|36329.19|36329.19|36262.57|36262.57|0
1667556300000|2022-11-04 10:05:00|36320.61|36320.61|36304.79|36304.79|36329.19|36329.19|36304.79|36304.79|0
1667556600000|2022-11-04 10:10:00|36301.17|36301.17|36276.1|36276.1|36301.17|36301.17|36263.24|36263.24|0
1667556900000|2022-11-04 10:15:00|36271.81|36271.81|36267.53|36267.53|36279.72|36279.72|36250.37|36250.37|0
1667557200000|2022-11-04 10:20:00|36276.1|36276.1|36267.53|36267.53|36276.1|36276.1|36267.53|36267.53|0
1667557500000|2022-11-04 10:25:00|36271.81|36271.81|36250.37|36250.37|36276.1|36276.1|36246.08|36246.08|0
1667557800000|2022-11-04 10:30:00|36254.66|36254.66|36262.57|36262.57|36262.57|36262.57|36245.42|36245.42|0
1667558100000|2022-11-04 10:35:00|36271.15|36271.15|36295.55|36295.55|36303.46|36303.46|36267.53|36267.53|0
1667558400000|2022-11-04 10:40:00|36291.26|36291.26|36279.06|36279.06|36314.99|36314.99|36279.06|36279.06|0
1667558700000|2022-11-04 10:45:00|36283.35|36283.35|36282.68|36282.68|36286.97|36286.97|36278.39|36278.39|0
1667559000000|2022-11-04 10:50:00|36286.97|36286.97|36278.39|36278.39|36291.26|36291.26|36274.1|36274.1|0
1667559300000|2022-11-04 10:55:00|36282.68|36282.68|36286.97|36286.97|36295.55|36295.55|36278.39|36278.39|0
1667559600000|2022-11-04 11:00:00|36291.26|36291.26|36298.5|36298.5|36298.5|36298.5|36270.48|36270.48|0
1667559900000|2022-11-04 11:05:00|36307.08|36307.08|36294.21|36294.21|36340.72|36340.72|36282.01|36282.01|0
1667560200000|2022-11-04 11:10:00|36285.63|36285.63|36282.68|36282.68|36315.65|36315.65|36270.48|36270.48|0
1667560500000|2022-11-04 11:15:00|36286.97|36286.97|36279.72|36279.72|36286.97|36286.97|36266.19|36266.19|0
1667560800000|2022-11-04 11:20:00|36266.86|36266.86|36249.71|36249.71|36266.86|36266.86|36236.84|36236.84|0
1667561100000|2022-11-04 11:25:00|36232.55|36232.55|36212.44|36212.44|36241.13|36241.13|36211.78|36211.78|0
1667561400000|2022-11-04 11:30:00|36221.02|36221.02|36229.6|36229.6|36246.75|36246.75|36216.73|36216.73|0
1667561700000|2022-11-04 11:35:00|36240.46|36240.46|36274.77|36274.77|36283.35|36283.35|36240.46|36240.46|0
1667562000000|2022-11-04 11:40:00|36270.48|36270.48|36282.01|36282.01|36282.01|36282.01|36266.19|36266.19|0
1667562300000|2022-11-04 11:45:00|36278.39|36278.39|36277.72|36277.72|36278.39|36278.39|36269.81|36269.81|0
1667562600000|2022-11-04 11:50:00|36282.01|36282.01|36291.26|36291.26|36294.88|36294.88|36282.01|36282.01|0
1667562900000|2022-11-04 11:55:00|36278.39|36278.39|36266.19|36266.19|36286.97|36286.97|36266.19|36266.19|0
1667563200000|2022-11-04 12:00:00|36261.9|36261.9|36253.33|36253.33|36270.48|36270.48|36236.17|36236.17|0
1667563500000|2022-11-04 12:05:00|36249.04|36249.04|36240.46|36240.46|36249.04|36249.04|36223.97|36223.97|0
1667563800000|2022-11-04 12:10:00|36244.08|36244.08|36278.39|36278.39|36282.68|36282.68|36235.51|36235.51|0
1667564100000|2022-11-04 12:15:00|36269.81|36269.81|36283.35|36283.35|36283.35|36283.35|36257.62|36257.62|0
1667564400000|2022-11-04 12:20:00|36287.63|36287.63|36287.63|36287.63|36317.65|36317.65|36283.35|36283.35|0
1667564700000|2022-11-04 12:25:00|36274.77|36274.77|36307.74|36307.74|36307.74|36307.74|36266.19|36266.19|0
1667565000000|2022-11-04 12:30:00|36308.41|36308.41|36367.12|36367.12|36374.36|36374.36|36246.08|36246.08|0
1667565300000|2022-11-04 12:35:00|36370.74|36370.74|36424.49|36424.49|36445.93|36445.93|36370.74|36370.74|0
1667565600000|2022-11-04 12:40:00|36420.87|36420.87|36387.89|36387.89|36420.87|36420.87|36370.74|36370.74|0
1667565900000|2022-11-04 12:45:00|36409.33|36409.33|36403.71|36403.71|36441.64|36441.64|36403.05|36403.05|0
1667566200000|2022-11-04 12:50:00|36400.09|36400.09|36412.29|36412.29|36420.87|36420.87|36400.09|36400.09|0
1667566500000|2022-11-04 12:55:00|36416.58|36416.58|36428.78|36428.78|36433.06|36433.06|36382.94|36382.94|0
1667566800000|2022-11-04 13:00:00|36433.06|36433.06|36403.71|36403.71|36449.55|36449.55|36403.71|36403.71|0
1667567100000|2022-11-04 13:05:00|36377.98|36377.98|36408|36408|36411.62|36411.62|36377.98|36377.98|0
1667567400000|2022-11-04 13:10:00|36403.71|36403.71|36415.91|36415.91|36415.91|36415.91|36386.56|36386.56|0
1667567700000|2022-11-04 13:15:00|36411.62|36411.62|36411.62|36411.62|36420.2|36420.2|36408|36408|0
1667568000000|2022-11-04 13:20:00|36415.91|36415.91|36428.11|36428.11|36428.78|36428.78|36407.33|36407.33|0
1667568300000|2022-11-04 13:25:00|36423.82|36423.82|36502.64|36502.64|36502.64|36502.64|36414.58|36414.58|0
1667568600000|2022-11-04 13:30:00|36506.92|36506.92|36739.46|36739.46|36747.37|36747.37|36506.92|36506.92|0
1667568900000|2022-11-04 13:35:00|36752.32|36752.32|36782.34|36782.34|36803.78|36803.78|36718.68|36718.68|0
1667569200000|2022-11-04 13:40:00|36790.92|36790.92|36812.36|36812.36|36812.36|36812.36|36740.12|36740.12|0
1667569500000|2022-11-04 13:45:00|36820.94|36820.94|36813.31|36813.31|36846|36846|36795.21|36795.21|0
1667569800000|2022-11-04 13:50:00|36804.74|36804.74|36771.76|36771.76|36804.74|36804.74|36696.57|36696.57|0
1667570100000|2022-11-04 13:55:00|36780.34|36780.34|36830.47|36830.47|36834.76|36834.76|36758.9|36758.9|0
1667570400000|2022-11-04 14:00:00|36834.76|36834.76|36844|36844|36859.82|36859.82|36810.36|36810.36|0
1667570700000|2022-11-04 14:05:00|36848.29|36848.29|36847.62|36847.62|36860.49|36860.49|36822.56|36822.56|0
1667571000000|2022-11-04 14:10:00|36856.2|36856.2|36889.17|36889.17|36898.42|36898.42|36842.67|36842.67|0
1667571300000|2022-11-04 14:15:00|36897.75|36897.75|36801.12|36801.12|36897.75|36897.75|36793.21|36793.21|0
1667571600000|2022-11-04 14:20:00|36805.4|36805.4|36796.83|36796.83|36805.4|36805.4|36775.39|36775.39|0
1667571900000|2022-11-04 14:25:00|36801.12|36801.12|36834.76|36834.76|36851.24|36851.24|36792.54|36792.54|0
1667572200000|2022-11-04 14:30:00|36839.05|36839.05|36872.69|36872.69|36872.69|36872.69|36821.89|36821.89|0
1667572500000|2022-11-04 14:35:00|36868.4|36868.4|36910.62|36910.62|36910.62|36910.62|36868.4|36868.4|0
1667572800000|2022-11-04 14:40:00|36914.9|36914.9|36886.88|36886.88|36918.53|36918.53|36865.44|36865.44|0
1667573100000|2022-11-04 14:45:00|36882.6|36882.6|36825.89|36825.89|36882.6|36882.6|36808.07|36808.07|0
1667573400000|2022-11-04 14:50:00|36830.18|36830.18|36821.6|36821.6|36834.47|36834.47|36792.25|36792.25|0
1667573700000|2022-11-04 14:55:00|36825.89|36825.89|36782.72|36782.72|36833.8|36833.8|36743.46|36743.46|0
1667574000000|2022-11-04 15:00:00|36787.01|36787.01|36782.72|36782.72|36804.83|36804.83|36769.85|36769.85|0
1667574300000|2022-11-04 15:05:00|36779.1|36779.1|36724.68|36724.68|36787.67|36787.67|36724.68|36724.68|0
1667574600000|2022-11-04 15:10:00|36728.97|36728.97|36671.88|36671.88|36728.97|36728.97|36656.06|36656.06|0
1667574900000|2022-11-04 15:15:00|36659.02|36659.02|36621.76|36621.76|36684.75|36684.75|36613.18|36613.18|0
1667575200000|2022-11-04 15:20:00|36617.47|36617.47|36676.84|36676.84|36676.84|36676.84|36617.47|36617.47|0
1667575500000|2022-11-04 15:25:00|36672.55|36672.55|36623.76|36623.76|36672.55|36672.55|36623.09|36623.09|0
1667575800000|2022-11-04 15:30:00|36628.04|36628.04|36676.84|36676.84|36681.13|36681.13|36618.8|36618.8|0
1667576100000|2022-11-04 15:35:00|36689.7|36689.7|36635.29|36635.29|36689.7|36689.7|36631|36631|0
1667576400000|2022-11-04 15:40:00|36638.91|36638.91|36630.33|36630.33|36643.2|36643.2|36626.71|36626.71|0
1667576700000|2022-11-04 15:45:00|36621.76|36621.76|36570.96|36570.96|36626.04|36626.04|36563.05|36563.05|0
1667577000000|2022-11-04 15:50:00|36558.1|36558.1|36596.03|36596.03|36596.03|36596.03|36553.81|36553.81|0
1667577300000|2022-11-04 15:55:00|36592.4|36592.4|36580.21|36580.21|36613.18|36613.18|36571.63|36571.63|0
1667577600000|2022-11-04 16:00:00|36584.49|36584.49|36588.78|36588.78|36600.98|36600.98|36567.34|36567.34|0
1667577900000|2022-11-04 16:05:00|36584.49|36584.49|36592.4|36592.4|36608.89|36608.89|36584.49|36584.49|0
1667578200000|2022-11-04 16:10:00|36596.69|36596.69|36620.42|36620.42|36620.42|36620.42|36579.54|36579.54|0
1667578500000|2022-11-04 16:15:00|36611.85|36611.85|36661.97|36661.97|36661.97|36661.97|36611.85|36611.85|0
1667578800000|2022-11-04 16:20:00|36657.69|36657.69|36636.24|36636.24|36673.51|36673.51|36627.67|36627.67|0
1667579100000|2022-11-04 16:25:00|36640.53|36640.53|36717.06|36717.06|36721.35|36721.35|36624.71|36624.71|0
1667808900000|2022-11-07 08:15:00|36629|36629|36580.21|36580.21|36633.29|36633.29|36567.34|36567.34|0
1667809200000|2022-11-07 08:20:00|36584.49|36584.49|36746.03|36746.03|36750.32|36750.32|36584.49|36584.49|0
1667809500000|2022-11-07 08:25:00|36737.46|36737.46|36766.14|36766.14|36774.05|36774.05|36737.46|36737.46|0
1667809800000|2022-11-07 08:30:00|36769.76|36769.76|36748.99|36748.99|36785.58|36785.58|36732.5|36732.5|0
1667810100000|2022-11-07 08:35:00|36761.85|36761.85|36788.25|36788.25|36796.83|36796.83|36700.86|36700.86|0
1667810400000|2022-11-07 08:40:00|36775.39|36775.39|36713.72|36713.72|36787.58|36787.58|36713.72|36713.72|0
1667810700000|2022-11-07 08:45:00|36718.01|36718.01|36738.79|36738.79|36742.41|36742.41|36718.01|36718.01|0
1667811000000|2022-11-07 08:50:00|36713.06|36713.06|36721.64|36721.64|36725.92|36725.92|36713.06|36713.06|0
1667811300000|2022-11-07 08:55:00|36733.83|36733.83|36768.14|36768.14|36768.14|36768.14|36733.83|36733.83|0
1667811600000|2022-11-07 09:00:00|36759.56|36759.56|36739.46|36739.46|36764.52|36764.52|36738.79|36738.79|0
1667811900000|2022-11-07 09:05:00|36730.88|36730.88|36705.81|36705.81|36730.88|36730.88|36689.33|36689.33|0
1667812200000|2022-11-07 09:10:00|36697.24|36697.24|36689.33|36689.33|36706.48|36706.48|36685.04|36685.04|0
1667812500000|2022-11-07 09:15:00|36685.04|36685.04|36689.33|36689.33|36689.33|36689.33|36672.17|36672.17|0
1667812800000|2022-11-07 09:20:00|36693.62|36693.62|36680.08|36680.08|36701.53|36701.53|36680.08|36680.08|0
1667813100000|2022-11-07 09:25:00|36672.84|36672.84|36635.58|36635.58|36672.84|36672.84|36635.58|36635.58|0
1667813400000|2022-11-07 09:30:00|36639.87|36639.87|36676.46|36676.46|36677.13|36677.13|36639.87|36639.87|0
1667813700000|2022-11-07 09:35:00|36680.75|36680.75|36668.55|36668.55|36693.62|36693.62|36659.97|36659.97|0
1667814000000|2022-11-07 09:40:00|36677.13|36677.13|36656.35|36656.35|36677.13|36677.13|36656.35|36656.35|0
1667814300000|2022-11-07 09:45:00|36664.93|36664.93|36680.75|36680.75|36681.42|36681.42|36664.93|36664.93|0
1667814600000|2022-11-07 09:50:00|36685.04|36685.04|36652.06|36652.06|36685.04|36685.04|36652.06|36652.06|0
1667814900000|2022-11-07 09:55:00|36656.35|36656.35|36685.04|36685.04|36685.71|36685.71|36656.35|36656.35|0
1667815200000|2022-11-07 10:00:00|36693.62|36693.62|36697.9|36697.9|36697.9|36697.9|36680.75|36680.75|0
1667815500000|2022-11-07 10:05:00|36689.33|36689.33|36722.97|36722.97|36722.97|36722.97|36689.33|36689.33|0
1667815800000|2022-11-07 10:10:00|36714.39|36714.39|36739.46|36739.46|36747.37|36747.37|36714.39|36714.39|0
1667816100000|2022-11-07 10:15:00|36748.03|36748.03|36739.46|36739.46|36748.03|36748.03|36730.88|36730.88|0
1667816400000|2022-11-07 10:20:00|36743.74|36743.74|36735.17|36735.17|36743.74|36743.74|36735.17|36735.17|0
1667816700000|2022-11-07 10:25:00|36730.88|36730.88|36702.19|36702.19|36730.88|36730.88|36702.19|36702.19|0
1667817000000|2022-11-07 10:30:00|36697.9|36697.9|36685.71|36685.71|36706.48|36706.48|36682.08|36682.08|0
1667817300000|2022-11-07 10:35:00|36682.08|36682.08|36652.73|36652.73|36682.08|36682.08|36652.06|36652.06|0
1667817600000|2022-11-07 10:40:00|36648.44|36648.44|36669.22|36669.22|36669.22|36669.22|36644.15|36644.15|0
1667817900000|2022-11-07 10:45:00|36664.93|36664.93|36660.64|36660.64|36664.93|36664.93|36660.64|36660.64|0
1667818200000|2022-11-07 10:50:00|36656.35|36656.35|36682.08|36682.08|36682.08|36682.08|36656.35|36656.35|0
1667818500000|2022-11-07 10:55:00|36686.37|36686.37|36694.28|36694.28|36712.1|36712.1|36686.37|36686.37|0
1667818800000|2022-11-07 11:00:00|36685.71|36685.71|36674.17|36674.17|36685.71|36685.71|36669.88|36669.88|0
1667819100000|2022-11-07 11:05:00|36678.46|36678.46|36674.17|36674.17|36687.04|36687.04|36674.17|36674.17|0
1667819400000|2022-11-07 11:10:00|36665.6|36665.6|36653.4|36653.4|36665.6|36665.6|36649.78|36649.78|0
1667819700000|2022-11-07 11:15:00|36649.11|36649.11|36652.73|36652.73|36657.02|36657.02|36649.11|36649.11|0
1667820000000|2022-11-07 11:20:00|36657.02|36657.02|36643.49|36643.49|36660.64|36660.64|36634.91|36634.91|0
1667820300000|2022-11-07 11:25:00|36647.78|36647.78|36672.84|36672.84|36677.8|36677.8|36647.78|36647.78|0
1667820600000|2022-11-07 11:30:00|36668.55|36668.55|36656.35|36656.35|36673.51|36673.51|36647.11|36647.11|0
1667820900000|2022-11-07 11:35:00|36660.64|36660.64|36672.17|36672.17|36693.62|36693.62|36660.64|36660.64|0
1667821200000|2022-11-07 11:40:00|36676.46|36676.46|36680.75|36680.75|36685.04|36685.04|36667.88|36667.88|0
1667821500000|2022-11-07 11:45:00|36693.62|36693.62|36689.33|36689.33|36697.9|36697.9|36680.75|36680.75|0
1667821800000|2022-11-07 11:50:00|36685.04|36685.04|36693.62|36693.62|36697.9|36697.9|36685.04|36685.04|0
1667822100000|2022-11-07 11:55:00|36689.33|36689.33|36689.33|36689.33|36697.9|36697.9|36672.84|36672.84|0
1667822400000|2022-11-07 12:00:00|36685.71|36685.71|36677.13|36677.13|36685.71|36685.71|36672.84|36672.84|0
1667822700000|2022-11-07 12:05:00|36680.75|36680.75|36655.02|36655.02|36685.04|36685.04|36655.02|36655.02|0
1667823000000|2022-11-07 12:10:00|36667.88|36667.88|36622.05|36622.05|36667.88|36667.88|36622.05|36622.05|0
1667823300000|2022-11-07 12:15:00|36630.62|36630.62|36584.12|36584.12|36634.91|36634.91|36584.12|36584.12|0
1667823600000|2022-11-07 12:20:00|36588.4|36588.4|36584.12|36584.12|36592.69|36592.69|36584.12|36584.12|0
1667823900000|2022-11-07 12:25:00|36588.4|36588.4|36584.12|36584.12|36596.98|36596.98|36579.83|36579.83|0
1667824200000|2022-11-07 12:30:00|36596.98|36596.98|36575.54|36575.54|36600.6|36600.6|36575.54|36575.54|0
1667824500000|2022-11-07 12:35:00|36579.83|36579.83|36526.74|36526.74|36584.12|36584.12|36514.54|36514.54|0
1667824800000|2022-11-07 12:40:00|36518.17|36518.17|36480.24|36480.24|36518.83|36518.83|36480.24|36480.24|0
1667825100000|2022-11-07 12:45:00|36484.53|36484.53|36513.21|36513.21|36513.21|36513.21|36484.53|36484.53|0
1667825400000|2022-11-07 12:50:00|36508.92|36508.92|36516.83|36516.83|36521.12|36521.12|36500.35|36500.35|0
1667825700000|2022-11-07 12:55:00|36521.12|36521.12|36525.41|36525.41|36525.41|36525.41|36516.83|36516.83|0
1667826000000|2022-11-07 13:00:00|36521.12|36521.12|36521.12|36521.12|36554.76|36554.76|36516.83|36516.83|0
1667826300000|2022-11-07 13:05:00|36517.5|36517.5|36497.39|36497.39|36517.5|36517.5|36489.48|36489.48|0
1667826600000|2022-11-07 13:10:00|36493.1|36493.1|36475.28|36475.28|36493.1|36493.1|36463.75|36463.75|0
1667826900000|2022-11-07 13:15:00|36483.86|36483.86|36496.72|36496.72|36496.72|36496.72|36471.66|36471.66|0
1667827200000|2022-11-07 13:20:00|36492.44|36492.44|36474.62|36474.62|36492.44|36492.44|36458.8|36458.8|0
1667827500000|2022-11-07 13:25:00|36478.9|36478.9|36483.19|36483.19|36496.06|36496.06|36474.62|36474.62|0
1667827800000|2022-11-07 13:30:00|36487.48|36487.48|36487.48|36487.48|36487.48|36487.48|36470.99|36470.99|0
1667828100000|2022-11-07 13:35:00|36483.19|36483.19|36492.44|36492.44|36496.72|36496.72|36483.19|36483.19|0
1667828400000|2022-11-07 13:40:00|36483.86|36483.86|36475.95|36475.95|36505.3|36505.3|36471.66|36471.66|0
1667828700000|2022-11-07 13:45:00|36472.33|36472.33|36455.17|36455.17|36476.62|36476.62|36450.88|36450.88|0
1667829000000|2022-11-07 13:50:00|36459.46|36459.46|36441.64|36441.64|36463.75|36463.75|36438.02|36438.02|0
1667829300000|2022-11-07 13:55:00|36445.93|36445.93|36446.6|36446.6|36458.8|36458.8|36445.93|36445.93|0
1667829600000|2022-11-07 14:00:00|36455.17|36455.17|36467.37|36467.37|36467.37|36467.37|36445.93|36445.93|0
1667829900000|2022-11-07 14:05:00|36463.08|36463.08|36459.46|36459.46|36467.37|36467.37|36450.88|36450.88|0
1667830200000|2022-11-07 14:10:00|36463.75|36463.75|36430.78|36430.78|36463.75|36463.75|36426.49|36426.49|0
1667830500000|2022-11-07 14:15:00|36439.35|36439.35|36459.46|36459.46|36463.08|36463.08|36430.78|36430.78|0
1667830800000|2022-11-07 14:20:00|36463.75|36463.75|36476.62|36476.62|36480.9|36480.9|36446.6|36446.6|0
1667831100000|2022-11-07 14:25:00|36480.9|36480.9|36492.44|36492.44|36496.72|36496.72|36472.33|36472.33|0
1667831400000|2022-11-07 14:30:00|36505.3|36505.3|36499.68|36499.68|36546.19|36546.19|36496.72|36496.72|0
1667831700000|2022-11-07 14:35:00|36503.97|36503.97|36584.12|36584.12|36588.4|36588.4|36503.97|36503.97|0
1667832000000|2022-11-07 14:40:00|36575.54|36575.54|36624.33|36624.33|36624.33|36624.33|36575.54|36575.54|0
1667832300000|2022-11-07 14:45:00|36632.91|36632.91|36591.36|36591.36|36637.2|36637.2|36574.21|36574.21|0
1667832600000|2022-11-07 14:50:00|36595.65|36595.65|36562.67|36562.67|36599.27|36599.27|36549.81|36549.81|0
1667832900000|2022-11-07 14:55:00|36566.96|36566.96|36557.72|36557.72|36579.16|36579.16|36549.81|36549.81|0
1667833200000|2022-11-07 15:00:00|36553.43|36553.43|36529.7|36529.7|36553.43|36553.43|36496.06|36496.06|0
1667833500000|2022-11-07 15:05:00|36533.99|36533.99|36521.12|36521.12|36538.28|36538.28|36505.3|36505.3|0
1667833800000|2022-11-07 15:10:00|36529.7|36529.7|36579.16|36579.16|36579.16|36579.16|36516.83|36516.83|0
1667834100000|2022-11-07 15:15:00|36574.87|36574.87|36582.78|36582.78|36599.27|36599.27|36570.58|36570.58|0
1667834400000|2022-11-07 15:20:00|36578.49|36578.49|36581.45|36581.45|36581.45|36581.45|36544.85|36544.85|0
1667834700000|2022-11-07 15:25:00|36577.16|36577.16|36568.58|36568.58|36581.45|36581.45|36555.72|36555.72|0
1667835000000|2022-11-07 15:30:00|36564.3|36564.3|36563.63|36563.63|36613.09|36613.09|36563.63|36563.63|0
1667835300000|2022-11-07 15:35:00|36559.34|36559.34|36580.12|36580.12|36592.98|36592.98|36559.34|36559.34|0
1667835600000|2022-11-07 15:40:00|36584.4|36584.4|36551.43|36551.43|36588.69|36588.69|36542.85|36542.85|0
1667835900000|2022-11-07 15:45:00|36560.01|36560.01|36602.22|36602.22|36610.14|36610.14|36555.72|36555.72|0
1667836200000|2022-11-07 15:50:00|36597.94|36597.94|36585.07|36585.07|36602.22|36602.22|36585.07|36585.07|0
1667836500000|2022-11-07 15:55:00|36580.78|36580.78|36564.3|36564.3|36588.69|36588.69|36560.01|36560.01|0
1667836800000|2022-11-07 16:00:00|36560.01|36560.01|36572.87|36572.87|36594.31|36594.31|36551.43|36551.43|0
1667837100000|2022-11-07 16:05:00|36581.45|36581.45|36583.74|36583.74|36597.27|36597.27|36567.25|36567.25|0
1667837400000|2022-11-07 16:10:00|36580.12|36580.12|36588.03|36588.03|36588.03|36588.03|36575.16|36575.16|0
1667837700000|2022-11-07 16:15:00|36583.74|36583.74|36558.67|36558.67|36583.74|36583.74|36558.67|36558.67|0
1667838000000|2022-11-07 16:20:00|36555.05|36555.05|36575.83|36575.83|36588.69|36588.69|36555.05|36555.05|0
1667838300000|2022-11-07 16:25:00|36572.21|36572.21|36596.6|36596.6|36605.85|36605.85|36572.21|36572.21|0
1667895300000|2022-11-08 08:15:00|36637.78|36637.78|36592.6|36592.6|36658.55|36658.55|36592.6|36592.6|0
1667895600000|2022-11-08 08:20:00|36605.47|36605.47|36673.42|36673.42|36697.82|36697.82|36592.6|36592.6|0
1667895900000|2022-11-08 08:25:00|36666.17|36666.17|36626.91|36626.91|36666.17|36666.17|36614.71|36614.71|0
1667896200000|2022-11-08 08:30:00|36618.33|36618.33|36555.34|36555.34|36618.33|36618.33|36555.34|36555.34|0
1667896500000|2022-11-08 08:35:00|36559.63|36559.63|36542.48|36542.48|36568.21|36568.21|36525.32|36525.32|0
1667896800000|2022-11-08 08:40:00|36525.32|36525.32|36495.3|36495.3|36525.32|36525.32|36483.77|36483.77|0
1667897100000|2022-11-08 08:45:00|36491.68|36491.68|36500.26|36500.26|36525.32|36525.32|36483.1|36483.1|0
1667897400000|2022-11-08 08:50:00|36496.64|36496.64|36525.32|36525.32|36525.32|36525.32|36496.64|36496.64|0
1667897700000|2022-11-08 08:55:00|36529.61|36529.61|36555.34|36555.34|36563.92|36563.92|36513.12|36513.12|0
1667898000000|2022-11-08 09:00:00|36572.49|36572.49|36575.45|36575.45|36592.6|36592.6|36555.34|36555.34|0
1667898300000|2022-11-08 09:05:00|36571.16|36571.16|36591.94|36591.94|36629.2|36629.2|36566.87|36566.87|0
1667898600000|2022-11-08 09:10:00|36574.78|36574.78|36549.72|36549.72|36595.56|36595.56|36536.85|36536.85|0
1667898900000|2022-11-08 09:15:00|36541.14|36541.14|36493.97|36493.97|36549.05|36549.05|36493.97|36493.97|0
1667899200000|2022-11-08 09:20:00|36498.26|36498.26|36495.3|36495.3|36527.61|36527.61|36495.3|36495.3|0
1667899500000|2022-11-08 09:25:00|36482.44|36482.44|36499.59|36499.59|36503.21|36503.21|36482.44|36482.44|0
1667899800000|2022-11-08 09:30:00|36495.3|36495.3|36494.64|36494.64|36498.92|36498.92|36482.44|36482.44|0
1667900100000|2022-11-08 09:35:00|36498.92|36498.92|36491.01|36491.01|36507.5|36507.5|36470.24|36470.24|0
1667900400000|2022-11-08 09:40:00|36486.73|36486.73|36469.57|36469.57|36486.73|36486.73|36465.28|36465.28|0
1667900700000|2022-11-08 09:45:00|36473.86|36473.86|36498.26|36498.26|36506.83|36506.83|36473.86|36473.86|0
1667901000000|2022-11-08 09:50:00|36502.55|36502.55|36498.92|36498.92|36519.7|36519.7|36494.64|36494.64|0
1667901300000|2022-11-08 09:55:00|36494.64|36494.64|36486.06|36486.06|36494.64|36494.64|36478.15|36478.15|0
1667901600000|2022-11-08 10:00:00|36481.77|36481.77|36494.64|36494.64|36494.64|36494.64|36481.77|36481.77|0
1667901900000|2022-11-08 10:05:00|36486.06|36486.06|36435.26|36435.26|36493.97|36493.97|36435.26|36435.26|0
1667902200000|2022-11-08 10:10:00|36448.13|36448.13|36435.26|36435.26|36459.66|36459.66|36430.98|36430.98|0
1667902500000|2022-11-08 10:15:00|36439.55|36439.55|36465.28|36465.28|36473.19|36473.19|36439.55|36439.55|0
1667902800000|2022-11-08 10:20:00|36468.91|36468.91|36446.8|36446.8|36468.91|36468.91|36435.26|36435.26|0
1667903100000|2022-11-08 10:25:00|36451.08|36451.08|36443.84|36443.84|36455.37|36455.37|36413.82|36413.82|0
1667903400000|2022-11-08 10:30:00|36439.55|36439.55|36439.55|36439.55|36443.84|36443.84|36430.98|36430.98|0
1667903700000|2022-11-08 10:35:00|36430.98|36430.98|36447.46|36447.46|36447.46|36447.46|36422.4|36422.4|0
1667904000000|2022-11-08 10:40:00|36451.75|36451.75|36447.46|36447.46|36456.04|36456.04|36435.26|36435.26|0
1667904300000|2022-11-08 10:45:00|36451.75|36451.75|36434.6|36434.6|36456.04|36456.04|36434.6|36434.6|0
1667904600000|2022-11-08 10:50:00|36438.89|36438.89|36473.19|36473.19|36473.19|36473.19|36438.89|36438.89|0
1667904900000|2022-11-08 10:55:00|36468.91|36468.91|36467.57|36467.57|36489.01|36489.01|36467.57|36467.57|0
1667905200000|2022-11-08 11:00:00|36458.99|36458.99|36446.8|36446.8|36468.24|36468.24|36438.22|36438.22|0
1667905500000|2022-11-08 11:05:00|36455.37|36455.37|36459.66|36459.66|36459.66|36459.66|36446.8|36446.8|0
1667905800000|2022-11-08 11:10:00|36476.82|36476.82|36480.44|36480.44|36497.59|36497.59|36476.15|36476.15|0
1667906100000|2022-11-08 11:15:00|36484.73|36484.73|36493.3|36493.3|36497.59|36497.59|36480.44|36480.44|0
1667906400000|2022-11-08 11:20:00|36484.73|36484.73|36484.73|36484.73|36484.73|36484.73|36471.86|36471.86|0
1667906700000|2022-11-08 11:25:00|36493.3|36493.3|36489.01|36489.01|36493.3|36493.3|36476.15|36476.15|0
1667907000000|2022-11-08 11:30:00|36484.73|36484.73|36501.88|36501.88|36501.88|36501.88|36484.73|36484.73|0
1667907300000|2022-11-08 11:35:00|36505.5|36505.5|36456.04|36456.04|36535.52|36535.52|36456.04|36456.04|0
1667907600000|2022-11-08 11:40:00|36464.62|36464.62|36484.73|36484.73|36484.73|36484.73|36464.62|36464.62|0
1667907900000|2022-11-08 11:45:00|36489.01|36489.01|36484.73|36484.73|36497.59|36497.59|36480.44|36480.44|0
1667908200000|2022-11-08 11:50:00|36489.01|36489.01|36455.37|36455.37|36501.88|36501.88|36455.37|36455.37|0
1667908500000|2022-11-08 11:55:00|36451.75|36451.75|36476.82|36476.82|36485.39|36485.39|36443.17|36443.17|0
1667908800000|2022-11-08 12:00:00|36463.95|36463.95|36477.48|36477.48|36503.21|36503.21|36459.66|36459.66|0
1667909100000|2022-11-08 12:05:00|36481.77|36481.77|36456.04|36456.04|36481.77|36481.77|36456.04|36456.04|0
1667909400000|2022-11-08 12:10:00|36460.33|36460.33|36430.98|36430.98|36460.33|36460.33|36426.69|36426.69|0
1667909700000|2022-11-08 12:15:00|36439.55|36439.55|36451.08|36451.08|36459.66|36459.66|36426.69|36426.69|0
1667910000000|2022-11-08 12:20:00|36463.95|36463.95|36459.66|36459.66|36468.24|36468.24|36455.37|36455.37|0
1667910300000|2022-11-08 12:25:00|36468.24|36468.24|36481.1|36481.1|36489.68|36489.68|36468.24|36468.24|0
1667910600000|2022-11-08 12:30:00|36485.39|36485.39|36514.74|36514.74|36523.99|36523.99|36472.53|36472.53|0
1667910900000|2022-11-08 12:35:00|36523.32|36523.32|36523.32|36523.32|36527.61|36527.61|36501.88|36501.88|0
1667911200000|2022-11-08 12:40:00|36506.17|36506.17|36518.37|36518.37|36531.23|36531.23|36497.59|36497.59|0
1667911500000|2022-11-08 12:45:00|36509.79|36509.79|36510.46|36510.46|36526.94|36526.94|36493.3|36493.3|0
1667911800000|2022-11-08 12:50:00|36501.88|36501.88|36506.17|36506.17|36506.17|36506.17|36501.88|36501.88|0
1667912100000|2022-11-08 12:55:00|36510.46|36510.46|36497.59|36497.59|36522.66|36522.66|36497.59|36497.59|0
1667912400000|2022-11-08 13:00:00|36501.88|36501.88|36523.32|36523.32|36523.32|36523.32|36493.3|36493.3|0
1667912700000|2022-11-08 13:05:00|36531.9|36531.9|36519.03|36519.03|36531.9|36531.9|36510.46|36510.46|0
1667913000000|2022-11-08 13:10:00|36514.74|36514.74|36515.41|36515.41|36519.7|36519.7|36506.17|36506.17|0
1667913300000|2022-11-08 13:15:00|36523.99|36523.99|36528.28|36528.28|36528.28|36528.28|36523.99|36523.99|0
1667913600000|2022-11-08 13:20:00|36532.57|36532.57|36527.61|36527.61|36532.57|36532.57|36523.99|36523.99|0
1667913900000|2022-11-08 13:25:00|36536.19|36536.19|36565.54|36565.54|36569.83|36569.83|36536.19|36536.19|0
1667914200000|2022-11-08 13:30:00|36561.25|36561.25|36565.54|36565.54|36565.54|36565.54|36561.25|36561.25|0
1667914500000|2022-11-08 13:35:00|36561.25|36561.25|36557.63|36557.63|36570.49|36570.49|36553.34|36553.34|0
1667914800000|2022-11-08 13:40:00|36553.34|36553.34|36570.49|36570.49|36570.49|36570.49|36546.1|36546.1|0
1667915100000|2022-11-08 13:45:00|36566.87|36566.87|36562.58|36562.58|36574.78|36574.78|36562.58|36562.58|0
1667915400000|2022-11-08 13:50:00|36554.01|36554.01|36566.87|36566.87|36566.87|36566.87|36554.01|36554.01|0
1667915700000|2022-11-08 13:55:00|36562.58|36562.58|36528.94|36528.94|36566.87|36566.87|36528.94|36528.94|0
1667916000000|2022-11-08 14:00:00|36532.57|36532.57|36558.96|36558.96|36558.96|36558.96|36532.57|36532.57|0
1667916300000|2022-11-08 14:05:00|36554.67|36554.67|36567.54|36567.54|36576.12|36576.12|36554.67|36554.67|0
1667916600000|2022-11-08 14:10:00|36576.12|36576.12|36572.49|36572.49|36584.69|36584.69|36571.83|36571.83|0
1667916900000|2022-11-08 14:15:00|36576.78|36576.78|36586.98|36586.98|36586.98|36586.98|36559.63|36559.63|0
1667917200000|2022-11-08 14:20:00|36582.69|36582.69|36539.81|36539.81|36586.32|36586.32|36539.81|36539.81|0
1667917500000|2022-11-08 14:25:00|36536.19|36536.19|36543.43|36543.43|36547.72|36547.72|36523.99|36523.99|0
1667917800000|2022-11-08 14:30:00|36547.72|36547.72|36552.01|36552.01|36582.03|36582.03|36536.19|36536.19|0
1667918100000|2022-11-08 14:35:00|36547.72|36547.72|36569.16|36569.16|36572.78|36572.78|36543.43|36543.43|0
1667918400000|2022-11-08 14:40:00|36573.45|36573.45|36580.69|36580.69|36586.32|36586.32|36567.83|36567.83|0
1667918700000|2022-11-08 14:45:00|36577.07|36577.07|36589.27|36589.27|36610.05|36610.05|36577.07|36577.07|0
1667919000000|2022-11-08 14:50:00|36580.69|36580.69|36580.69|36580.69|36584.98|36584.98|36563.54|36563.54|0
1667919300000|2022-11-08 14:55:00|36576.41|36576.41|36547.72|36547.72|36577.07|36577.07|36526.28|36526.28|0
1667919600000|2022-11-08 15:00:00|36543.43|36543.43|36573.45|36573.45|36581.36|36581.36|36531.23|36531.23|0
1667919900000|2022-11-08 15:05:00|36569.16|36569.16|36556.3|36556.3|36582.03|36582.03|36556.3|36556.3|0
1667920200000|2022-11-08 15:10:00|36552.01|36552.01|36540.48|36540.48|36553.34|36553.34|36527.61|36527.61|0
1667920500000|2022-11-08 15:15:00|36544.76|36544.76|36539.14|36539.14|36544.76|36544.76|36531.23|36531.23|0
1667920800000|2022-11-08 15:20:00|36534.85|36534.85|36539.14|36539.14|36547.05|36547.05|36530.57|36530.57|0
1667921100000|2022-11-08 15:25:00|36543.43|36543.43|36564.21|36564.21|36564.21|36564.21|36526.28|36526.28|0
1667921400000|2022-11-08 15:30:00|36559.92|36559.92|36497.59|36497.59|36559.92|36559.92|36489.01|36489.01|0
1667921700000|2022-11-08 15:35:00|36493.3|36493.3|36506.17|36506.17|36514.08|36514.08|36493.3|36493.3|0
1667922000000|2022-11-08 15:40:00|36501.88|36501.88|36569.16|36569.16|36569.16|36569.16|36501.88|36501.88|0
1667922300000|2022-11-08 15:45:00|36564.87|36564.87|36573.45|36573.45|36582.03|36582.03|36564.87|36564.87|0
1667922600000|2022-11-08 15:50:00|36569.16|36569.16|36574.12|36574.12|36594.89|36594.89|36565.54|36565.54|0
1667922900000|2022-11-08 15:55:00|36569.83|36569.83|36561.92|36561.92|36569.83|36569.83|36553.34|36553.34|0
1667923200000|2022-11-08 16:00:00|36553.34|36553.34|36501.88|36501.88|36561.92|36561.92|36501.88|36501.88|0
1667923500000|2022-11-08 16:05:00|36506.17|36506.17|36489.68|36489.68|36514.74|36514.74|36489.68|36489.68|0
1667923800000|2022-11-08 16:10:00|36485.39|36485.39|36519.7|36519.7|36519.7|36519.7|36481.1|36481.1|0
1667924100000|2022-11-08 16:15:00|36523.99|36523.99|36531.23|36531.23|36535.52|36535.52|36515.41|36515.41|0
1667924400000|2022-11-08 16:20:00|36535.52|36535.52|36564.87|36564.87|36577.74|36577.74|36535.52|36535.52|0
1667924700000|2022-11-08 16:25:00|36560.58|36560.58|36574.12|36574.12|36598.51|36598.51|36560.58|36560.58|0
1667981700000|2022-11-09 08:15:00|36504.92|36504.92|36601.85|36601.85|36601.85|36601.85|36492.06|36492.06|0
1667982000000|2022-11-09 08:20:00|36605.47|36605.47|36636.15|36636.15|36686.95|36686.95|36605.47|36605.47|0
1667982300000|2022-11-09 08:25:00|36627.58|36627.58|36604.8|36604.8|36639.11|36639.11|36588.98|36588.98|0
1667982600000|2022-11-09 08:30:00|36608.42|36608.42|36541.81|36541.81|36608.42|36608.42|36521.03|36521.03|0
1667982900000|2022-11-09 08:35:00|36533.9|36533.9|36541.14|36541.14|36542.48|36542.48|36495.97|36495.97|0
1667983200000|2022-11-09 08:40:00|36536.85|36536.85|36591.94|36591.94|36591.94|36591.94|36516.74|36516.74|0
1667983500000|2022-11-09 08:45:00|36579.07|36579.07|36583.36|36583.36|36586.98|36586.98|36563.25|36563.25|0
1667983800000|2022-11-09 08:50:00|36570.49|36570.49|36549.72|36549.72|36579.07|36579.07|36549.72|36549.72|0
1667984100000|2022-11-09 08:55:00|36541.14|36541.14|36539.81|36539.81|36545.43|36545.43|36485.39|36485.39|0
1667984400000|2022-11-09 09:00:00|36548.39|36548.39|36586.98|36586.98|36586.98|36586.98|36526.94|36526.94|0
1667984700000|2022-11-09 09:05:00|36599.85|36599.85|36607.09|36607.09|36633.49|36633.49|36590.6|36590.6|0
1667985000000|2022-11-09 09:10:00|36602.8|36602.8|36577.74|36577.74|36615.67|36615.67|36560.58|36560.58|0
1667985300000|2022-11-09 09:15:00|36586.32|36586.32|36561.25|36561.25|36586.32|36586.32|36561.25|36561.25|0
1667985600000|2022-11-09 09:20:00|36565.54|36565.54|36619.96|36619.96|36632.82|36632.82|36565.54|36565.54|0
1667985900000|2022-11-09 09:25:00|36615.67|36615.67|36658.55|36658.55|36658.55|36658.55|36615.67|36615.67|0
1667986200000|2022-11-09 09:30:00|36641.4|36641.4|36662.84|36662.84|36662.84|36662.84|36633.49|36633.49|0
1667986500000|2022-11-09 09:35:00|36649.98|36649.98|36686.57|36686.57|36690.86|36690.86|36649.98|36649.98|0
1667986800000|2022-11-09 09:40:00|36695.15|36695.15|36701.73|36701.73|36706.01|36706.01|36678.66|36678.66|0
1667987100000|2022-11-09 09:45:00|36705.35|36705.35|36743.28|36743.28|36743.28|36743.28|36692.48|36692.48|0
1667987400000|2022-11-09 09:50:00|36738.99|36738.99|36773.3|36773.3|36777.58|36777.58|36738.99|36738.99|0
1667987700000|2022-11-09 09:55:00|36769.01|36769.01|36743.94|36743.94|36769.01|36769.01|36714.59|36714.59|0
1667988000000|2022-11-09 10:00:00|36748.23|36748.23|36730.41|36730.41|36769.01|36769.01|36730.41|36730.41|0
1667988300000|2022-11-09 10:05:00|36734.7|36734.7|36764.72|36764.72|36764.72|36764.72|36730.41|36730.41|0
1667988600000|2022-11-09 10:10:00|36756.14|36756.14|36684.57|36684.57|36756.14|36756.14|36684.57|36684.57|0
1667988900000|2022-11-09 10:15:00|36688.86|36688.86|36731.08|36731.08|36731.08|36731.08|36684.57|36684.57|0
1667989200000|2022-11-09 10:20:00|36735.37|36735.37|36731.08|36731.08|36748.23|36748.23|36718.21|36718.21|0
1667989500000|2022-11-09 10:25:00|36735.37|36735.37|36722.5|36722.5|36739.66|36739.66|36718.21|36718.21|0
1667989800000|2022-11-09 10:30:00|36731.08|36731.08|36770.34|36770.34|36770.34|36770.34|36731.08|36731.08|0
1667990100000|2022-11-09 10:35:00|36774.63|36774.63|36757.48|36757.48|36774.63|36774.63|36744.61|36744.61|0
1667990400000|2022-11-09 10:40:00|36740.32|36740.32|36770.34|36770.34|36770.34|36770.34|36740.32|36740.32|0
1667990700000|2022-11-09 10:45:00|36774.63|36774.63|36765.39|36765.39|36774.63|36774.63|36761.76|36761.76|0
1667991000000|2022-11-09 10:50:00|36769.67|36769.67|36777.58|36777.58|36794.74|36794.74|36769.67|36769.67|0
1667991300000|2022-11-09 10:55:00|36773.3|36773.3|36766.05|36766.05|36795.41|36795.41|36766.05|36766.05|0
1667991600000|2022-11-09 11:00:00|36770.34|36770.34|36766.05|36766.05|36778.92|36778.92|36761.76|36761.76|0
1667991900000|2022-11-09 11:05:00|36761.76|36761.76|36766.05|36766.05|36770.34|36770.34|36757.48|36757.48|0
1667992200000|2022-11-09 11:10:00|36774.63|36774.63|36778.92|36778.92|36778.92|36778.92|36766.05|36766.05|0
1667992500000|2022-11-09 11:15:00|36782.54|36782.54|36804.65|36804.65|36821.14|36821.14|36782.54|36782.54|0
1667992800000|2022-11-09 11:20:00|36796.07|36796.07|36791.78|36791.78|36804.65|36804.65|36787.49|36787.49|0
1667993100000|2022-11-09 11:25:00|36796.07|36796.07|36783.21|36783.21|36796.07|36796.07|36775.3|36775.3|0
1667993400000|2022-11-09 11:30:00|36787.49|36787.49|36791.12|36791.12|36799.69|36799.69|36787.49|36787.49|0
1667993700000|2022-11-09 11:35:00|36782.54|36782.54|36796.07|36796.07|36796.07|36796.07|36778.92|36778.92|0
1667994000000|2022-11-09 11:40:00|36791.78|36791.78|36783.21|36783.21|36791.78|36791.78|36770.34|36770.34|0
1667994300000|2022-11-09 11:45:00|36791.12|36791.12|36765.39|36765.39|36791.12|36791.12|36761.1|36761.1|0
1667994600000|2022-11-09 11:50:00|36769.01|36769.01|36773.96|36773.96|36786.16|36786.16|36765.39|36765.39|0
1667994900000|2022-11-09 11:55:00|36769.67|36769.67|36803.98|36803.98|36803.98|36803.98|36769.67|36769.67|0
1667995200000|2022-11-09 12:00:00|36812.56|36812.56|36799.69|36799.69|36816.85|36816.85|36799.69|36799.69|0
1667995500000|2022-11-09 12:05:00|36791.12|36791.12|36803.98|36803.98|36803.98|36803.98|36791.12|36791.12|0
1667995800000|2022-11-09 12:10:00|36786.83|36786.83|36791.12|36791.12|36791.12|36791.12|36786.83|36786.83|0
1667996100000|2022-11-09 12:15:00|36782.54|36782.54|36782.54|36782.54|36791.12|36791.12|36782.54|36782.54|0
1667996400000|2022-11-09 12:20:00|36791.12|36791.12|36795.41|36795.41|36812.56|36812.56|36769.67|36769.67|0
1667996700000|2022-11-09 12:25:00|36791.12|36791.12|36773.96|36773.96|36791.12|36791.12|36773.96|36773.96|0
1667997000000|2022-11-09 12:30:00|36782.54|36782.54|36786.83|36786.83|36786.83|36786.83|36765.39|36765.39|0
1667997300000|2022-11-09 12:35:00|36791.12|36791.12|36863.64|36863.64|36871.55|36871.55|36791.12|36791.12|0
1667997600000|2022-11-09 12:40:00|36855.07|36855.07|36860.02|36860.02|36860.02|36860.02|36851.44|36851.44|0
1667997900000|2022-11-09 12:45:00|36868.6|36868.6|36864.98|36864.98|36868.6|36868.6|36851.44|36851.44|0
1667998200000|2022-11-09 12:50:00|36861.35|36861.35|36852.78|36852.78|36861.35|36861.35|36852.78|36852.78|0
1667998500000|2022-11-09 12:55:00|36848.49|36848.49|36848.49|36848.49|36857.07|36857.07|36844.2|36844.2|0
1667998800000|2022-11-09 13:00:00|36844.2|36844.2|36844.2|36844.2|36861.35|36861.35|36844.2|36844.2|0
1667999100000|2022-11-09 13:05:00|36848.49|36848.49|36840.58|36840.58|36848.49|36848.49|36840.58|36840.58|0
1667999400000|2022-11-09 13:10:00|36844.2|36844.2|36791.12|36791.12|36844.2|36844.2|36778.25|36778.25|0
1667999700000|2022-11-09 13:15:00|36795.41|36795.41|36769.67|36769.67|36799.69|36799.69|36769.67|36769.67|0
1668000000000|2022-11-09 13:20:00|36773.96|36773.96|36773.96|36773.96|36778.25|36778.25|36761.1|36761.1|0
1668000300000|2022-11-09 13:25:00|36765.39|36765.39|36782.54|36782.54|36782.54|36782.54|36761.1|36761.1|0
1668000600000|2022-11-09 13:30:00|36778.25|36778.25|36791.12|36791.12|36808.27|36808.27|36778.25|36778.25|0
1668000900000|2022-11-09 13:35:00|36803.98|36803.98|36816.18|36816.18|36816.18|36816.18|36799.03|36799.03|0
1668001200000|2022-11-09 13:40:00|36820.47|36820.47|36829.05|36829.05|36829.05|36829.05|36808.94|36808.94|0
1668001500000|2022-11-09 13:45:00|36841.24|36841.24|36841.24|36841.24|36845.53|36845.53|36829.05|36829.05|0
1668001800000|2022-11-09 13:50:00|36836.96|36836.96|36832.67|36832.67|36841.24|36841.24|36820.47|36820.47|0
1668002100000|2022-11-09 13:55:00|36836.96|36836.96|36836.96|36836.96|36841.24|36841.24|36824.09|36824.09|0
1668002400000|2022-11-09 14:00:00|36841.24|36841.24|36891.37|36891.37|36895|36895|36841.24|36841.24|0
1668002700000|2022-11-09 14:05:00|36887.08|36887.08|36845.53|36845.53|36891.37|36891.37|36845.53|36845.53|0
1668003000000|2022-11-09 14:10:00|36841.91|36841.91|36875.55|36875.55|36875.55|36875.55|36841.24|36841.24|0
1668003300000|2022-11-09 14:15:00|36871.26|36871.26|36884.13|36884.13|36884.13|36884.13|36863.35|36863.35|0
1668003600000|2022-11-09 14:20:00|36879.84|36879.84|36907.86|36907.86|36907.86|36907.86|36871.26|36871.26|0
1668003900000|2022-11-09 14:25:00|36912.15|36912.15|36928.64|36928.64|36928.64|36928.64|36890.71|36890.71|0
1668004200000|2022-11-09 14:30:00|36932.92|36932.92|36988.01|36988.01|37013.74|37013.74|36899.28|36899.28|0
1668004500000|2022-11-09 14:35:00|36983.72|36983.72|36984.39|36984.39|36992.96|36992.96|36962.94|36962.94|0
1668004800000|2022-11-09 14:40:00|36980.1|36980.1|36950.74|36950.74|36992.3|36992.3|36950.74|36950.74|0
1668005100000|2022-11-09 14:45:00|36955.03|36955.03|36967.23|36967.23|36980.1|36980.1|36950.08|36950.08|0
1668005400000|2022-11-09 14:50:00|36971.52|36971.52|37001.54|37001.54|37001.54|37001.54|36962.94|36962.94|0
1668005700000|2022-11-09 14:55:00|36997.25|36997.25|36942.83|36942.83|37001.54|37001.54|36942.83|36942.83|0
1668006000000|2022-11-09 15:00:00|36939.21|36939.21|37007.16|37007.16|37007.16|37007.16|36934.92|36934.92|0
1668006300000|2022-11-09 15:05:00|36994.3|36994.3|36987.05|36987.05|37003.54|37003.54|36969.23|36969.23|0
1668006600000|2022-11-09 15:10:00|36974.19|36974.19|37009.45|37009.45|37018.03|37018.03|36953.41|36953.41|0
1668006900000|2022-11-09 15:15:00|37013.74|37013.74|37030.89|37030.89|37035.18|37035.18|37001.54|37001.54|0
1668007200000|2022-11-09 15:20:00|37035.18|37035.18|37002.21|37002.21|37035.85|37035.85|36997.92|36997.92|0
1668007500000|2022-11-09 15:25:00|36997.92|36997.92|37006.49|37006.49|37006.49|37006.49|36964.28|36964.28|0
1668007800000|2022-11-09 15:30:00|36997.92|36997.92|37035.85|37035.85|37040.14|37040.14|36994.3|36994.3|0
1668008100000|2022-11-09 15:35:00|37031.56|37031.56|37019.36|37019.36|37048.71|37048.71|37019.36|37019.36|0
1668008400000|2022-11-09 15:40:00|37023.65|37023.65|37002.21|37002.21|37023.65|37023.65|37002.21|37002.21|0
1668008700000|2022-11-09 15:45:00|37006.49|37006.49|36972.19|36972.19|37015.07|37015.07|36963.61|36963.61|0
1668009000000|2022-11-09 15:50:00|36963.61|36963.61|36937.88|36937.88|36963.61|36963.61|36929.3|36929.3|0
1668009300000|2022-11-09 15:55:00|36933.59|36933.59|36884.8|36884.8|36937.88|36937.88|36884.8|36884.8|0
1668009600000|2022-11-09 16:00:00|36880.51|36880.51|36927.01|36927.01|36927.01|36927.01|36876.22|36876.22|0
1668009900000|2022-11-09 16:05:00|36930.64|36930.64|36914.15|36914.15|36939.21|36939.21|36901.28|36901.28|0
1668010200000|2022-11-09 16:10:00|36917.77|36917.77|36896.99|36896.99|36917.77|36917.77|36879.84|36879.84|0
1668010500000|2022-11-09 16:15:00|36905.57|36905.57|36934.92|36934.92|36951.41|36951.41|36905.57|36905.57|0
1668010800000|2022-11-09 16:20:00|36939.21|36939.21|36943.5|36943.5|36947.79|36947.79|36930.64|36930.64|0
1668011100000|2022-11-09 16:25:00|36947.79|36947.79|36969.23|36969.23|36972.85|36972.85|36943.5|36943.5|0
1668068100000|2022-11-10 08:15:00|36850.11|36850.11|36900.24|36900.24|36908.15|36908.15|36828.67|36828.67|0
1668068400000|2022-11-10 08:20:00|36904.53|36904.53|36887.37|36887.37|36908.82|36908.82|36857.35|36857.35|0
1668068700000|2022-11-10 08:25:00|36895.95|36895.95|36921.01|36921.01|36924.64|36924.64|36878.13|36878.13|0
1668069000000|2022-11-10 08:30:00|36924.64|36924.64|36964.85|36964.85|36973.43|36973.43|36924.64|36924.64|0
1668069300000|2022-11-10 08:35:00|36982.01|36982.01|36953.32|36953.32|36986.3|36986.3|36949.03|36949.03|0
1668069600000|2022-11-10 08:40:00|36961.9|36961.9|36941.79|36941.79|36966.19|36966.19|36941.79|36941.79|0
1668069900000|2022-11-10 08:45:00|36946.08|36946.08|36961.23|36961.23|36961.23|36961.23|36922.35|36922.35|0
1668070200000|2022-11-10 08:50:00|36978.39|36978.39|36999.83|36999.83|36999.83|36999.83|36969.81|36969.81|0
1668070500000|2022-11-10 08:55:00|37004.12|37004.12|36958.28|36958.28|37008.41|37008.41|36958.28|36958.28|0
1668070800000|2022-11-10 09:00:00|36971.14|36971.14|36928.92|36928.92|36983.34|36983.34|36928.92|36928.92|0
1668071100000|2022-11-10 09:05:00|36924.64|36924.64|36903.19|36903.19|36936.84|36936.84|36894.62|36894.62|0
1668071400000|2022-11-10 09:10:00|36890.33|36890.33|36915.39|36915.39|36919.68|36919.68|36873.18|36873.18|0
1668071700000|2022-11-10 09:15:00|36919.68|36919.68|36909.77|36909.77|36935.5|36935.5|36909.77|36909.77|0
1668072000000|2022-11-10 09:20:00|36906.15|36906.15|36919.01|36919.01|36931.21|36931.21|36906.15|36906.15|0
1668072300000|2022-11-10 09:25:00|36923.3|36923.3|36909.77|36909.77|36923.3|36923.3|36901.86|36901.86|0
1668072600000|2022-11-10 09:30:00|36922.64|36922.64|36896.91|36896.91|36926.93|36926.93|36896.91|36896.91|0
1668072900000|2022-11-10 09:35:00|36892.62|36892.62|36873.84|36873.84|36923.3|36923.3|36873.84|36873.84|0
1668073200000|2022-11-10 09:40:00|36886.71|36886.71|36862.31|36862.31|36886.71|36886.71|36849.44|36849.44|0
1668073500000|2022-11-10 09:45:00|36870.89|36870.89|36836.58|36836.58|36882.42|36882.42|36828|36828|0
1668073800000|2022-11-10 09:50:00|36832.96|36832.96|36810.85|36810.85|36845.16|36845.16|36803.6|36803.6|0
1668074100000|2022-11-10 09:55:00|36815.14|36815.14|36836.58|36836.58|36836.58|36836.58|36806.56|36806.56|0
1668074400000|2022-11-10 10:00:00|36819.42|36819.42|36836.58|36836.58|36836.58|36836.58|36819.42|36819.42|0
1668074700000|2022-11-10 10:05:00|36840.87|36840.87|36820.09|36820.09|36849.44|36849.44|36820.09|36820.09|0
1668075000000|2022-11-10 10:10:00|36828.67|36828.67|36815.8|36815.8|36850.11|36850.11|36815.8|36815.8|0
1668075300000|2022-11-10 10:15:00|36807.23|36807.23|36762.72|36762.72|36807.23|36807.23|36749.85|36749.85|0
1668075600000|2022-11-10 10:20:00|36771.3|36771.3|36753.48|36753.48|36787.78|36787.78|36727.75|36727.75|0
1668075900000|2022-11-10 10:25:00|36749.85|36749.85|36765.01|36765.01|36786.45|36786.45|36749.85|36749.85|0
1668076200000|2022-11-10 10:30:00|36769.3|36769.3|36777.87|36777.87|36777.87|36777.87|36744.23|36744.23|0
1668076500000|2022-11-10 10:35:00|36781.5|36781.5|36750.52|36750.52|36781.5|36781.5|36750.52|36750.52|0
1668076800000|2022-11-10 10:40:00|36746.23|36746.23|36719.84|36719.84|36758.43|36758.43|36719.84|36719.84|0
1668077100000|2022-11-10 10:45:00|36715.55|36715.55|36739.94|36739.94|36744.23|36744.23|36715.55|36715.55|0
1668077400000|2022-11-10 10:50:00|36735.66|36735.66|36744.9|36744.9|36744.9|36744.9|36727.75|36727.75|0
1668077700000|2022-11-10 10:55:00|36748.52|36748.52|36765.01|36765.01|36772.92|36772.92|36748.52|36748.52|0
1668078000000|2022-11-10 11:00:00|36768.63|36768.63|36739.94|36739.94|36781.5|36781.5|36710.59|36710.59|0
1668078300000|2022-11-10 11:05:00|36744.23|36744.23|36789.41|36789.41|36789.41|36789.41|36744.23|36744.23|0
1668078600000|2022-11-10 11:10:00|36819.42|36819.42|36823.05|36823.05|36831.62|36831.62|36819.42|36819.42|0
1668078900000|2022-11-10 11:15:00|36826.67|36826.67|36801.6|36801.6|36826.67|36826.67|36801.6|36801.6|0
1668079200000|2022-11-10 11:20:00|36805.89|36805.89|36843.82|36843.82|36843.82|36843.82|36805.23|36805.23|0
1668079500000|2022-11-10 11:25:00|36847.44|36847.44|36892.33|36892.33|36930.26|36930.26|36847.44|36847.44|0
1668079800000|2022-11-10 11:30:00|36900.91|36900.91|36884.42|36884.42|36910.15|36910.15|36884.42|36884.42|0
1668080100000|2022-11-10 11:35:00|36888.71|36888.71|36885.08|36885.08|36893.66|36893.66|36876.51|36876.51|0
1668080400000|2022-11-10 11:40:00|36880.8|36880.8|36894.33|36894.33|36894.33|36894.33|36877.17|36877.17|0
1668080700000|2022-11-10 11:45:00|36890.04|36890.04|36890.04|36890.04|36902.91|36902.91|36885.75|36885.75|0
1668081000000|2022-11-10 11:50:00|36898.62|36898.62|36885.75|36885.75|36898.62|36898.62|36885.75|36885.75|0
1668081300000|2022-11-10 11:55:00|36877.84|36877.84|36890.71|36890.71|36890.71|36890.71|36874.22|36874.22|0
1668081600000|2022-11-10 12:00:00|36903.57|36903.57|36899.28|36899.28|36903.57|36903.57|36886.42|36886.42|0
1668081900000|2022-11-10 12:05:00|36895|36895|36882.13|36882.13|36895|36895|36873.55|36873.55|0
1668082200000|2022-11-10 12:10:00|36890.04|36890.04|36885.75|36885.75|36902.91|36902.91|36881.46|36881.46|0
1668082500000|2022-11-10 12:15:00|36889.37|36889.37|36878.51|36878.51|36889.37|36889.37|36861.35|36861.35|0
1668082800000|2022-11-10 12:20:00|36882.8|36882.8|36882.8|36882.8|36882.8|36882.8|36882.8|36882.8|0
1668083100000|2022-11-10 12:25:00|36886.42|36886.42|36886.42|36886.42|36898.62|36898.62|36878.51|36878.51|0
1668083400000|2022-11-10 12:30:00|36882.13|36882.13|36878.51|36878.51|36882.13|36882.13|36861.35|36861.35|0
1668083700000|2022-11-10 12:35:00|36874.89|36874.89|36896.33|36896.33|36900.62|36900.62|36870.6|36870.6|0
1668084000000|2022-11-10 12:40:00|36904.91|36904.91|36913.48|36913.48|36917.77|36917.77|36896.33|36896.33|0
1668084300000|2022-11-10 12:45:00|36917.77|36917.77|36909.86|36909.86|36917.77|36917.77|36909.19|36909.19|0
1668084600000|2022-11-10 12:50:00|36914.15|36914.15|36914.15|36914.15|36918.44|36918.44|36914.15|36914.15|0
1668084900000|2022-11-10 12:55:00|36918.44|36918.44|36899.95|36899.95|36926.35|36926.35|36899.95|36899.95|0
1668085200000|2022-11-10 13:00:00|36908.53|36908.53|36934.26|36934.26|36934.26|36934.26|36905.57|36905.57|0
1668085500000|2022-11-10 13:05:00|36930.64|36930.64|36923.39|36923.39|36934.92|36934.92|36909.19|36909.19|0
1668085800000|2022-11-10 13:10:00|36927.68|36927.68|36931.97|36931.97|36931.97|36931.97|36914.82|36914.82|0
1668086100000|2022-11-10 13:15:00|36935.59|36935.59|36922.73|36922.73|36935.59|36935.59|36918.44|36918.44|0
1668086400000|2022-11-10 13:20:00|36926.35|36926.35|36914.15|36914.15|36926.35|36926.35|36909.86|36909.86|0
1668086700000|2022-11-10 13:25:00|36917.77|36917.77|36914.15|36914.15|36934.92|36934.92|36893.37|36893.37|0
1668087000000|2022-11-10 13:30:00|36917.77|36917.77|36890.42|36890.42|37065.2|37065.2|36843.24|36843.24|0
1668087300000|2022-11-10 13:35:00|36864.69|36864.69|36804.74|36804.74|36884.51|36884.51|36804.07|36804.07|0
1668087600000|2022-11-10 13:40:00|36809.03|36809.03|36715.06|36715.06|36821.89|36821.89|36715.06|36715.06|0
1668087900000|2022-11-10 13:45:00|36723.63|36723.63|36664.93|36664.93|36754.32|36754.32|36582.49|36582.49|0
1668088200000|2022-11-10 13:50:00|36660.64|36660.64|36668.55|36668.55|36672.84|36672.84|36559.05|36559.05|0
1668088500000|2022-11-10 13:55:00|36677.13|36677.13|36692.28|36692.28|36745.37|36745.37|36668.55|36668.55|0
1668088800000|2022-11-10 14:00:00|36696.57|36696.57|36680.46|36680.46|36718.01|36718.01|36676.17|36676.17|0
1668089100000|2022-11-10 14:05:00|36671.88|36671.88|36563.43|36563.43|36681.13|36681.13|36552.56|36552.56|0
1668089400000|2022-11-10 14:10:00|36559.14|36559.14|36391.6|36391.6|36572.01|36572.01|36391.6|36391.6|0
1668089700000|2022-11-10 14:15:00|36383.69|36383.69|36313.45|36313.45|36383.69|36383.69|36256.08|36256.08|0
1668090000000|2022-11-10 14:20:00|36309.17|36309.17|36135.34|36135.34|36322.7|36322.7|36131.05|36131.05|0
1668090300000|2022-11-10 14:25:00|36143.92|36143.92|36215.49|36215.49|36215.49|36215.49|36052.24|36052.24|0
1668090600000|2022-11-10 14:30:00|36224.06|36224.06|36027.84|36027.84|36224.73|36224.73|36010.69|36010.69|0
1668090900000|2022-11-10 14:35:00|36040.7|36040.7|36050.99|36050.99|36084.26|36084.26|35984.67|35984.67|0
1668091200000|2022-11-10 14:40:00|36046.7|36046.7|36103.5|36103.5|36111.41|36111.41|35981.8|35981.8|0
1668091500000|2022-11-10 14:45:00|36099.21|36099.21|36041.46|36041.46|36125.23|36125.23|36037.17|36037.17|0
1668091800000|2022-11-10 14:50:00|36062.9|36062.9|36113.99|36113.99|36115.32|36115.32|36039.46|36039.46|0
1668092100000|2022-11-10 14:55:00|36109.7|36109.7|36060.9|36060.9|36122.56|36122.56|36039.46|36039.46|0
1668092400000|2022-11-10 15:00:00|36065.19|36065.19|36128.1|36128.1|36140.67|36140.67|36065.19|36065.19|0
1668092700000|2022-11-10 15:05:00|36123.81|36123.81|36191.76|36191.76|36196.04|36196.04|36100.74|36100.74|0
1668093000000|2022-11-10 15:10:00|36200.33|36200.33|36175.94|36175.94|36238.26|36238.26|36138.01|36138.01|0
1668093300000|2022-11-10 15:15:00|36180.22|36180.22|36163.74|36163.74|36259.04|36259.04|36159.45|36159.45|0
1668093600000|2022-11-10 15:20:00|36159.45|36159.45|36071.39|36071.39|36159.45|36159.45|36054.24|36054.24|0
1668093900000|2022-11-10 15:25:00|36067.77|36067.77|36067.1|36067.1|36081.3|36081.3|36030.51|36030.51|0
1668094200000|2022-11-10 15:30:00|36071.39|36071.39|35930.92|35930.92|36076.35|36076.35|35913.1|35913.1|0
1668094500000|2022-11-10 15:35:00|35934.54|35934.54|35998.2|35998.2|36043.37|36043.37|35934.54|35934.54|0
1668094800000|2022-11-10 15:40:00|35993.91|35993.91|35925.96|35925.96|35993.91|35993.91|35925.96|35925.96|0
1668095100000|2022-11-10 15:45:00|35930.25|35930.25|35945.4|35945.4|35988.29|35988.29|35930.25|35930.25|0
1668095400000|2022-11-10 15:50:00|35941.78|35941.78|35903.19|35903.19|35945.4|35945.4|35877.45|35877.45|0
1668095700000|2022-11-10 15:55:00|35899.56|35899.56|35920.63|35920.63|35938.45|35938.45|35886.7|35886.7|0
1668096000000|2022-11-10 16:00:00|35924.92|35924.92|35964.18|35964.18|35977.04|35977.04|35924.92|35924.92|0
1668096300000|2022-11-10 16:05:00|35968.47|35968.47|35981.33|35981.33|35998.49|35998.49|35968.47|35968.47|0
1668096600000|2022-11-10 16:10:00|35985.62|35985.62|36032.79|36032.79|36032.79|36032.79|35959.89|35959.89|0
1668096900000|2022-11-10 16:15:00|36036.42|36036.42|36049.28|36049.28|36069.39|36069.39|36014.97|36014.97|0
1668097200000|2022-11-10 16:20:00|36044.99|36044.99|36003.44|36003.44|36057.19|36057.19|36003.44|36003.44|0
1668097500000|2022-11-10 16:25:00|36007.06|36007.06|36134.67|36134.67|36143.25|36143.25|36007.06|36007.06|0
1668154500000|2022-11-11 08:15:00|35353.02|35353.02|35436.79|35436.79|35455.56|35455.56|35307.18|35307.18|0
1668154800000|2022-11-11 08:20:00|35428.21|35428.21|35427.92|35427.92|35526.85|35526.85|35372.84|35372.84|0
1668155100000|2022-11-11 08:25:00|35423.63|35423.63|35253.14|35253.14|35432.21|35432.21|35222.45|35222.45|0
1668155400000|2022-11-11 08:30:00|35249.52|35249.52|35197.1|35197.1|35249.52|35249.52|35158.51|35158.51|0
1668155700000|2022-11-11 08:35:00|35193.48|35193.48|35100.84|35100.84|35215.59|35215.59|35061.58|35061.58|0
1668156000000|2022-11-11 08:40:00|35105.13|35105.13|34937.97|34937.97|35110.09|35110.09|34937.97|34937.97|0
1668156300000|2022-11-11 08:45:00|34950.84|34950.84|35028.99|35028.99|35046.14|35046.14|34903.66|34903.66|0
1668156600000|2022-11-11 08:50:00|35037.56|35037.56|35114.09|35114.09|35152.97|35152.97|35028.99|35028.99|0
1668156900000|2022-11-11 08:55:00|35117.71|35117.71|34907.95|34907.95|35117.71|35117.71|34899.38|34899.38|0
1668157200000|2022-11-11 09:00:00|34900.71|34900.71|34955.5|34955.5|34955.5|34955.5|34881.27|34881.27|0
1668157500000|2022-11-11 09:05:00|34964.08|34964.08|34884.89|34884.89|34984.19|34984.19|34863.45|34863.45|0
1668157800000|2022-11-11 09:10:00|34881.27|34881.27|35018.12|35018.12|35022.41|35022.41|34872.69|34872.69|0
1668158100000|2022-11-11 09:15:00|35022.41|35022.41|35067.58|35067.58|35097.6|35097.6|35001.63|35001.63|0
1668158400000|2022-11-11 09:20:00|35054.72|35054.72|34883.27|34883.27|35063.29|35063.29|34883.27|34883.27|0
1668158700000|2022-11-11 09:25:00|34879.64|34879.64|34804.45|34804.45|34883.27|34883.27|34804.45|34804.45|0
1668159000000|2022-11-11 09:30:00|34825.89|34825.89|34789.59|34789.59|34836.76|34836.76|34759.57|34759.57|0
1668159300000|2022-11-11 09:35:00|34796.83|34796.83|34768.15|34768.15|34822.56|34822.56|34763.19|34763.19|0
1668159600000|2022-11-11 09:40:00|34763.86|34763.86|34653.69|34653.69|34763.86|34763.86|34649.4|34649.4|0
1668159900000|2022-11-11 09:45:00|34662.27|34662.27|34729.55|34729.55|34742.41|34742.41|34657.98|34657.98|0
1668160200000|2022-11-11 09:50:00|34733.84|34733.84|34673.8|34673.8|34746.04|34746.04|34669.51|34669.51|0
1668160500000|2022-11-11 09:55:00|34670.18|34670.18|34620.05|34620.05|34695.91|34695.91|34602.9|34602.9|0
1668160800000|2022-11-11 10:00:00|34624.34|34624.34|34642.82|34642.82|34642.82|34642.82|34609.18|34609.18|0
1668161100000|2022-11-11 10:05:00|34650.07|34650.07|34637.87|34637.87|34658.65|34658.65|34599.94|34599.94|0
1668161400000|2022-11-11 10:10:00|34633.58|34633.58|34558.39|34558.39|34633.58|34633.58|34549.81|34549.81|0
1668161700000|2022-11-11 10:15:00|34545.52|34545.52|34518.17|34518.17|34567.63|34567.63|34506.64|34506.64|0
1668162000000|2022-11-11 10:20:00|34514.55|34514.55|34483.86|34483.86|34543.23|34543.23|34483.86|34483.86|0
1668162300000|2022-11-11 10:25:00|34479.57|34479.57|34543.9|34543.9|34548.19|34548.19|34430.78|34430.78|0
1668162600000|2022-11-11 10:30:00|34552.48|34552.48|34568.97|34568.97|34582.5|34582.5|34505.97|34505.97|0
1668162900000|2022-11-11 10:35:00|34556.1|34556.1|34695.62|34695.62|34699.91|34699.91|34556.1|34556.1|0
1668163200000|2022-11-11 10:40:00|34687.04|34687.04|34732.22|34732.22|34745.75|34745.75|34669.89|34669.89|0
1668163500000|2022-11-11 10:45:00|34719.35|34719.35|34752.32|34752.32|34790.92|34790.92|34715.06|34715.06|0
1668163800000|2022-11-11 10:50:00|34743.75|34743.75|34729.55|34729.55|34765.19|34765.19|34712.4|34712.4|0
1668164100000|2022-11-11 10:55:00|34725.26|34725.26|34721.64|34721.64|34742.41|34742.41|34712.4|34712.4|0
1668164400000|2022-11-11 11:00:00|34725.93|34725.93|34697.24|34697.24|34725.93|34725.93|34659.31|34659.31|0
1668164700000|2022-11-11 11:05:00|34710.11|34710.11|34718.02|34718.02|34739.46|34739.46|34700.86|34700.86|0
1668165000000|2022-11-11 11:10:00|34730.88|34730.88|34740.13|34740.13|34765.86|34765.86|34690|34690|0
1668165300000|2022-11-11 11:15:00|34752.99|34752.99|34761.57|34761.57|34765.86|34765.86|34740.13|34740.13|0
1668165600000|2022-11-11 11:20:00|34765.19|34765.19|34811.7|34811.7|34811.7|34811.7|34739.46|34739.46|0
1668165900000|2022-11-11 11:25:00|34815.98|34815.98|34825.23|34825.23|34825.23|34825.23|34778.72|34778.72|0
1668166200000|2022-11-11 11:30:00|34829.52|34829.52|34855.91|34855.91|34915.29|34915.29|34825.23|34825.23|0
1668166500000|2022-11-11 11:35:00|34851.63|34851.63|34870.11|34870.11|34874.4|34874.4|34825.89|34825.89|0
1668166800000|2022-11-11 11:40:00|34873.73|34873.73|34868.11|34868.11|34910.33|34910.33|34830.18|34830.18|0
1668167100000|2022-11-11 11:45:00|34859.54|34859.54|34796.54|34796.54|34863.16|34863.16|34774.43|34774.43|0
1668167400000|2022-11-11 11:50:00|34787.97|34787.97|34722.02|34722.02|34787.97|34787.97|34687.71|34687.71|0
1668167700000|2022-11-11 11:55:00|34717.73|34717.73|34723.35|34723.35|34723.35|34723.35|34693.33|34693.33|0
1668168000000|2022-11-11 12:00:00|34727.64|34727.64|34693.33|34693.33|34736.22|34736.22|34663.31|34663.31|0
1668168300000|2022-11-11 12:05:00|34684.75|34684.75|34672.55|34672.55|34709.82|34709.82|34672.55|34672.55|0
1668168600000|2022-11-11 12:10:00|34668.27|34668.27|34648.82|34648.82|34706.86|34706.86|34643.87|34643.87|0
1668168900000|2022-11-11 12:15:00|34635.96|34635.96|34555.81|34555.81|34665.31|34665.31|34555.81|34555.81|0
1668169200000|2022-11-11 12:20:00|34547.23|34547.23|34555.81|34555.81|34577.25|34577.25|34526.46|34526.46|0
1668169500000|2022-11-11 12:25:00|34547.23|34547.23|34437.07|34437.07|34547.23|34547.23|34398.47|34398.47|0
1668169800000|2022-11-11 12:30:00|34432.78|34432.78|34619.47|34619.47|34661.69|34661.69|34429.16|34429.16|0
1668170100000|2022-11-11 12:35:00|34606.61|34606.61|34648.82|34648.82|34648.82|34648.82|34572.3|34572.3|0
1668170400000|2022-11-11 12:40:00|34652.45|34652.45|34667.6|34667.6|34677.51|34677.51|34638.91|34638.91|0
1668170700000|2022-11-11 12:45:00|34659.02|34659.02|34658.36|34658.36|34676.18|34676.18|34621.09|34621.09|0
1668171000000|2022-11-11 12:50:00|34666.93|34666.93|34630.34|34630.34|34700.57|34700.57|34630.34|34630.34|0
1668171300000|2022-11-11 12:55:00|34621.76|34621.76|34667.6|34667.6|34667.6|34667.6|34583.16|34583.16|0
1668171600000|2022-11-11 13:00:00|34671.89|34671.89|34724.97|34724.97|34724.97|34724.97|34671.89|34671.89|0
1668171900000|2022-11-11 13:05:00|34699.24|34699.24|34692|34692|34700.57|34700.57|34680.47|34680.47|0
1668172200000|2022-11-11 13:10:00|34687.71|34687.71|34681.8|34681.8|34706.86|34706.86|34672.55|34672.55|0
1668172500000|2022-11-11 13:15:00|34677.51|34677.51|34695.33|34695.33|34708.2|34708.2|34656.73|34656.73|0
1668172800000|2022-11-11 13:20:00|34699.62|34699.62|34691.04|34691.04|34729.64|34729.64|34682.47|34682.47|0
1668173100000|2022-11-11 13:25:00|34686.75|34686.75|34663.02|34663.02|34691.04|34691.04|34658.07|34658.07|0
1668173400000|2022-11-11 13:30:00|34667.31|34667.31|34652.82|34652.82|34672.93|34672.93|34648.54|34648.54|0
1668173700000|2022-11-11 13:35:00|34644.25|34644.25|34627.76|34627.76|34648.54|34648.54|34623.47|34623.47|0
1668174000000|2022-11-11 13:40:00|34619.18|34619.18|34606.98|34606.98|34627.76|34627.76|34586.21|34586.21|0
1668174300000|2022-11-11 13:45:00|34594.79|34594.79|34538.08|34538.08|34599.07|34599.07|34529.5|34529.5|0
1668174600000|2022-11-11 13:50:00|34536.27|34536.27|34559.52|34559.52|34559.52|34559.52|34459.27|34459.27|0
1668174900000|2022-11-11 13:55:00|34555.23|34555.23|34578.96|34578.96|34595.45|34595.45|34550.95|34550.95|0
1668175200000|2022-11-11 14:00:00|34583.25|34583.25|34624.14|34624.14|34637|34637|34571.05|34571.05|0
1668175500000|2022-11-11 14:05:00|34619.85|34619.85|34622.14|34622.14|34637|34637|34602.7|34602.7|0
1668175800000|2022-11-11 14:10:00|34625.76|34625.76|34575.63|34575.63|34630.05|34630.05|34554.19|34554.19|0
1668176100000|2022-11-11 14:15:00|34588.5|34588.5|34592.79|34592.79|34626.43|34626.43|34588.5|34588.5|0
1668176400000|2022-11-11 14:20:00|34588.5|34588.5|34705.91|34705.91|34710.2|34710.2|34579.92|34579.92|0
1668176700000|2022-11-11 14:25:00|34710.2|34710.2|34732.97|34732.97|34732.97|34732.97|34690.09|34690.09|0
1668177000000|2022-11-11 14:30:00|34741.55|34741.55|34776.81|34776.81|34846.76|34846.76|34715.82|34715.82|0
1668177300000|2022-11-11 14:35:00|34780.43|34780.43|34600.7|34600.7|34784.05|34784.05|34600.7|34600.7|0
1668177600000|2022-11-11 14:40:00|34592.12|34592.12|34585.06|34585.06|34609.27|34609.27|34543.99|34543.99|0
1668177900000|2022-11-11 14:45:00|34590.5|34590.5|34599.74|34599.74|34641.96|34641.96|34569.72|34569.72|0
1668178200000|2022-11-11 14:50:00|34604.03|34604.03|34607.65|34607.65|34649.2|34649.2|34585.54|34585.54|0
1668178500000|2022-11-11 14:55:00|34599.07|34599.07|34595.45|34595.45|34633.38|34633.38|34590.5|34590.5|0
1668178800000|2022-11-11 15:00:00|34576.49|34576.49|34620.52|34620.52|34657.78|34657.78|34548.95|34548.95|0
1668179100000|2022-11-11 15:05:00|34624.8|34624.8|34590.5|34590.5|34649.87|34649.87|34589.83|34589.83|0
1668179400000|2022-11-11 15:10:00|34586.87|34586.87|34626.8|34626.8|34632.9|34632.9|34552.76|34552.76|0
1668179700000|2022-11-11 15:15:00|34631.09|34631.09|34481.19|34481.19|34648.25|34648.25|34472.61|34472.61|0
1668180000000|2022-11-11 15:20:00|34494.05|34494.05|34504.44|34504.44|34515.49|34515.49|34481.19|34481.19|0
1668180300000|2022-11-11 15:25:00|34506.25|34506.25|34492.72|34492.72|34535.6|34535.6|34490.91|34490.91|0
1668180600000|2022-11-11 15:30:00|34501.29|34501.29|34474.9|34474.9|34512.83|34512.83|34449.83|34449.83|0
1668180900000|2022-11-11 15:35:00|34479.19|34479.19|34397.23|34397.23|34502.44|34502.44|34392.94|34392.94|0
1668181200000|2022-11-11 15:40:00|34401.52|34401.52|34535.6|34535.6|34535.6|34535.6|34401.52|34401.52|0
1668181500000|2022-11-11 15:45:00|34544.18|34544.18|34591.83|34591.83|34604.7|34604.7|34544.18|34544.18|0
1668181800000|2022-11-11 15:50:00|34600.41|34600.41|34468.32|34468.32|34613.27|34613.27|34446.21|34446.21|0
1668182100000|2022-11-11 15:55:00|34472.61|34472.61|34471.46|34471.46|34506.25|34506.25|34462.22|34462.22|0
1668182400000|2022-11-11 16:00:00|34475.75|34475.75|34475.28|34475.28|34511.87|34511.87|34464.22|34464.22|0
1668182700000|2022-11-11 16:05:00|34470.99|34470.99|34405.7|34405.7|34484.52|34484.52|34401.42|34401.42|0
1668183000000|2022-11-11 16:10:00|34409.99|34409.99|34437.53|34437.53|34437.53|34437.53|34379.97|34379.97|0
1668183300000|2022-11-11 16:15:00|34441.82|34441.82|34443.63|34443.63|34488.33|34488.33|34435.72|34435.72|0
1668183600000|2022-11-11 16:20:00|34447.92|34447.92|34530.55|34530.55|34534.84|34534.84|34439.35|34439.35|0
1668183900000|2022-11-11 16:25:00|34532.36|34532.36|34557.9|34557.9|34575.05|34575.05|34522.45|34522.45|0
1668413700000|2022-11-14 08:15:00|35288.2|35288.2|35193.57|35193.57|35346.24|35346.24|35193.57|35193.57|0
1668414000000|2022-11-14 08:20:00|35186.32|35186.32|35178.41|35178.41|35194.9|35194.9|35165.55|35165.55|0
1668414300000|2022-11-14 08:25:00|35169.84|35169.84|35102.56|35102.56|35182.7|35182.7|35083.11|35083.11|0
1668414600000|2022-11-14 08:30:00|35106.84|35106.84|35100.27|35100.27|35111.8|35111.8|35065.96|35065.96|0
1668414900000|2022-11-14 08:35:00|35087.4|35087.4|35084.45|35084.45|35087.4|35087.4|35027.74|35027.74|0
1668415200000|2022-11-14 08:40:00|35067.29|35067.29|35149.73|35149.73|35149.73|35149.73|35060.72|35060.72|0
1668415500000|2022-11-14 08:45:00|35154.02|35154.02|35265.81|35265.81|35278|35278|35153.35|35153.35|0
1668415800000|2022-11-14 08:50:00|35270.09|35270.09|35259.23|35259.23|35274.38|35274.38|35221.3|35221.3|0
1668416100000|2022-11-14 08:55:00|35238.45|35238.45|35313.65|35313.65|35313.65|35313.65|35210.43|35210.43|0
1668416400000|2022-11-14 09:00:00|35317.93|35317.93|35284.96|35284.96|35317.93|35317.93|35272.09|35272.09|0
1668416700000|2022-11-14 09:05:00|35288.58|35288.58|35258.27|35258.27|35340.04|35340.04|35258.27|35258.27|0
1668417000000|2022-11-14 09:10:00|35266.85|35266.85|35366.06|35366.06|35391.13|35391.13|35266.85|35266.85|0
1668417300000|2022-11-14 09:15:00|35361.77|35361.77|35330.13|35330.13|35386.84|35386.84|35314.31|35314.31|0
1668417600000|2022-11-14 09:20:00|35334.42|35334.42|35295.16|35295.16|35355.2|35355.2|35295.16|35295.16|0
1668417900000|2022-11-14 09:25:00|35303.74|35303.74|35339.66|35339.66|35357.49|35357.49|35303.74|35303.74|0
1668418200000|2022-11-14 09:30:00|35335.38|35335.38|35271.05|35271.05|35335.38|35335.38|35267.43|35267.43|0
1668418500000|2022-11-14 09:35:00|35266.76|35266.76|35263.14|35263.14|35271.05|35271.05|35225.88|35225.88|0
1668418800000|2022-11-14 09:40:00|35254.56|35254.56|35304.02|35304.02|35304.02|35304.02|35237.41|35237.41|0
1668419100000|2022-11-14 09:45:00|35312.6|35312.6|35243.7|35243.7|35312.6|35312.6|35226.54|35226.54|0
1668419400000|2022-11-14 09:50:00|35226.54|35226.54|35174.13|35174.13|35235.79|35235.79|35147.73|35147.73|0
1668419700000|2022-11-14 09:55:00|35177.75|35177.75|35173.46|35173.46|35236.45|35236.45|35173.46|35173.46|0
1668420000000|2022-11-14 10:00:00|35169.17|35169.17|35202.81|35202.81|35219.3|35219.3|35161.26|35161.26|0
1668420300000|2022-11-14 10:05:00|35207.1|35207.1|35207.1|35207.1|35224.25|35224.25|35207.1|35207.1|0
1668420600000|2022-11-14 10:10:00|35202.81|35202.81|35192.61|35192.61|35207.1|35207.1|35173.17|35173.17|0
1668420900000|2022-11-14 10:15:00|35184.04|35184.04|35193.28|35193.28|35214.06|35214.06|35184.04|35184.04|0
1668421200000|2022-11-14 10:20:00|35188.99|35188.99|35246.36|35246.36|35254.94|35254.94|35184.7|35184.7|0
1668421500000|2022-11-14 10:25:00|35259.23|35259.23|35217.68|35217.68|35267.81|35267.81|35204.81|35204.81|0
1668421800000|2022-11-14 10:30:00|35213.39|35213.39|35247.03|35247.03|35255.61|35255.61|35213.39|35213.39|0
1668422100000|2022-11-14 10:35:00|35242.74|35242.74|35199.19|35199.19|35247.03|35247.03|35199.19|35199.19|0
1668422400000|2022-11-14 10:40:00|35203.48|35203.48|35219.97|35219.97|35220.63|35220.63|35195.57|35195.57|0
1668422700000|2022-11-14 10:45:00|35211.39|35211.39|35219.97|35219.97|35224.25|35224.25|35203.48|35203.48|0
1668423000000|2022-11-14 10:50:00|35215.68|35215.68|35220.63|35220.63|35237.12|35237.12|35215.68|35215.68|0
1668423300000|2022-11-14 10:55:00|35224.92|35224.92|35166.22|35166.22|35224.92|35224.92|35140.49|35140.49|0
1668423600000|2022-11-14 11:00:00|35170.5|35170.5|35170.5|35170.5|35191.95|35191.95|35157.64|35157.64|0
1668423900000|2022-11-14 11:05:00|35174.79|35174.79|35207.77|35207.77|35229.88|35229.88|35170.5|35170.5|0
1668424200000|2022-11-14 11:10:00|35203.48|35203.48|35207.77|35207.77|35212.06|35212.06|35199.19|35199.19|0
1668424500000|2022-11-14 11:15:00|35203.48|35203.48|35190.61|35190.61|35220.63|35220.63|35186.32|35186.32|0
1668424800000|2022-11-14 11:20:00|35182.7|35182.7|35207.1|35207.1|35212.06|35212.06|35182.7|35182.7|0
1668425100000|2022-11-14 11:25:00|35203.48|35203.48|35190.61|35190.61|35207.1|35207.1|35190.61|35190.61|0
1668425400000|2022-11-14 11:30:00|35194.9|35194.9|35194.9|35194.9|35194.9|35194.9|35190.61|35190.61|0
1668425700000|2022-11-14 11:35:00|35199.19|35199.19|35195.57|35195.57|35203.48|35203.48|35190.61|35190.61|0
1668426000000|2022-11-14 11:40:00|35186.99|35186.99|35190.61|35190.61|35203.48|35203.48|35169.84|35169.84|0
1668426300000|2022-11-14 11:45:00|35186.32|35186.32|35161.93|35161.93|35194.9|35194.9|35161.93|35161.93|0
1668426600000|2022-11-14 11:50:00|35170.5|35170.5|35200.52|35200.52|35200.52|35200.52|35166.22|35166.22|0
1668426900000|2022-11-14 11:55:00|35191.95|35191.95|35204.81|35204.81|35208.43|35208.43|35179.08|35179.08|0
1668427200000|2022-11-14 12:00:00|35196.23|35196.23|35196.23|35196.23|35204.15|35204.15|35166.88|35166.88|0
1668427500000|2022-11-14 12:05:00|35200.52|35200.52|35234.16|35234.16|35243.41|35243.41|35200.52|35200.52|0
1668427800000|2022-11-14 12:10:00|35229.88|35229.88|35206.81|35206.81|35229.88|35229.88|35188.99|35188.99|0
1668428100000|2022-11-14 12:15:00|35211.1|35211.1|35193.95|35193.95|35211.1|35211.1|35185.37|35185.37|0
1668428400000|2022-11-14 12:20:00|35202.52|35202.52|35189.66|35189.66|35202.52|35202.52|35189.66|35189.66|0
1668428700000|2022-11-14 12:25:00|35193.95|35193.95|35217.68|35217.68|35221.97|35221.97|35193.95|35193.95|0
1668429000000|2022-11-14 12:30:00|35221.97|35221.97|35280.67|35280.67|35280.67|35280.67|35213.39|35213.39|0
1668429300000|2022-11-14 12:35:00|35289.25|35289.25|35272.76|35272.76|35289.25|35289.25|35264.18|35264.18|0
1668429600000|2022-11-14 12:40:00|35277.05|35277.05|35242.07|35242.07|35277.05|35277.05|35237.79|35237.79|0
1668429900000|2022-11-14 12:45:00|35237.79|35237.79|35225.59|35225.59|35237.79|35237.79|35212.06|35212.06|0
1668430200000|2022-11-14 12:50:00|35221.3|35221.3|35209.1|35209.1|35221.3|35221.3|35196.23|35196.23|0
1668430500000|2022-11-14 12:55:00|35204.81|35204.81|35220.63|35220.63|35221.3|35221.3|35200.52|35200.52|0
1668430800000|2022-11-14 13:00:00|35224.92|35224.92|35217.01|35217.01|35233.5|35233.5|35208.43|35208.43|0
1668431100000|2022-11-14 13:05:00|35212.72|35212.72|35199.86|35199.86|35220.63|35220.63|35199.86|35199.86|0
1668431400000|2022-11-14 13:10:00|35204.15|35204.15|35229.21|35229.21|35237.79|35237.79|35204.15|35204.15|0
1668431700000|2022-11-14 13:15:00|35224.92|35224.92|35262.85|35262.85|35262.85|35262.85|35203.48|35203.48|0
1668432000000|2022-11-14 13:20:00|35258.56|35258.56|35341|35341|35341|35341|35229.21|35229.21|0
1668432300000|2022-11-14 13:25:00|35336.71|35336.71|35366.73|35366.73|35366.73|35366.73|35336.71|35336.71|0
1668432600000|2022-11-14 13:30:00|35370.35|35370.35|35386.84|35386.84|35394.75|35394.75|35369.68|35369.68|0
1668432900000|2022-11-14 13:35:00|35382.55|35382.55|35386.84|35386.84|35399.04|35399.04|35370.35|35370.35|0
1668433200000|2022-11-14 13:40:00|35391.13|35391.13|35407.61|35407.61|35411.9|35411.9|35386.84|35386.84|0
1668433500000|2022-11-14 13:45:00|35420.48|35420.48|35458.41|35458.41|35471.94|35471.94|35420.48|35420.48|0
1668433800000|2022-11-14 13:50:00|35466.99|35466.99|35510.83|35510.83|35535.22|35535.22|35466.99|35466.99|0
1668434100000|2022-11-14 13:55:00|35519.4|35519.4|35518.07|35518.07|35522.36|35522.36|35497.96|35497.96|0
1668434400000|2022-11-14 14:00:00|35522.36|35522.36|35509.49|35509.49|35522.36|35522.36|35488.72|35488.72|0
1668434700000|2022-11-14 14:05:00|35513.78|35513.78|35506.54|35506.54|35513.78|35513.78|35485.09|35485.09|0
1668435000000|2022-11-14 14:10:00|35502.25|35502.25|35453.45|35453.45|35506.54|35506.54|35453.45|35453.45|0
1668435300000|2022-11-14 14:15:00|35457.74|35457.74|35449.83|35449.83|35457.74|35457.74|35429.06|35429.06|0
1668435600000|2022-11-14 14:20:00|35445.54|35445.54|35466.32|35466.32|35466.32|35466.32|35436.97|35436.97|0
1668435900000|2022-11-14 14:25:00|35462.03|35462.03|35536.56|35536.56|35536.56|35536.56|35445.54|35445.54|0
1668436200000|2022-11-14 14:30:00|35545.13|35545.13|35655.3|35655.3|35676.07|35676.07|35477.85|35477.85|0
1668436500000|2022-11-14 14:35:00|35646.72|35646.72|35676.74|35676.74|35701.81|35701.81|35638.15|35638.15|0
1668436800000|2022-11-14 14:40:00|35668.16|35668.16|35653.01|35653.01|35668.16|35668.16|35576.49|35576.49|0
1668437100000|2022-11-14 14:45:00|35656.63|35656.63|35685.32|35685.32|35689.61|35689.61|35655.3|35655.3|0
1668437400000|2022-11-14 14:50:00|35681.03|35681.03|35681.03|35681.03|35690.27|35690.27|35659.59|35659.59|0
1668437700000|2022-11-14 14:55:00|35676.74|35676.74|35651.01|35651.01|35689.61|35689.61|35651.01|35651.01|0
1668438000000|2022-11-14 15:00:00|35655.3|35655.3|35610.13|35610.13|35655.3|35655.3|35592.97|35592.97|0
1668438300000|2022-11-14 15:05:00|35614.41|35614.41|35627.28|35627.28|35631.57|35631.57|35606.5|35606.5|0
1668438600000|2022-11-14 15:10:00|35631.57|35631.57|35666.83|35666.83|35674.74|35674.74|35630.24|35630.24|0
1668438900000|2022-11-14 15:15:00|35662.54|35662.54|35679.7|35679.7|35699.14|35699.14|35653.97|35653.97|0
1668439200000|2022-11-14 15:20:00|35683.99|35683.99|35636.81|35636.81|35696.85|35696.85|35620.33|35620.33|0
1668439500000|2022-11-14 15:25:00|35641.1|35641.1|35628.24|35628.24|35658.25|35658.25|35628.24|35628.24|0
1668439800000|2022-11-14 15:30:00|35641.1|35641.1|35641.1|35641.1|35649.01|35649.01|35611.75|35611.75|0
1668440100000|2022-11-14 15:35:00|35636.81|35636.81|35644.72|35644.72|35673.41|35673.41|35636.81|35636.81|0
1668440400000|2022-11-14 15:40:00|35640.43|35640.43|35603.84|35603.84|35640.43|35640.43|35599.55|35599.55|0
1668440700000|2022-11-14 15:45:00|35608.13|35608.13|35617.37|35617.37|35641.77|35641.77|35608.13|35608.13|0
1668441000000|2022-11-14 15:50:00|35613.08|35613.08|35512.82|35512.82|35613.08|35613.08|35512.82|35512.82|0
1668441300000|2022-11-14 15:55:00|35517.11|35517.11|35496.34|35496.34|35534.27|35534.27|35496.34|35496.34|0
1668441600000|2022-11-14 16:00:00|35492.05|35492.05|35521.4|35521.4|35537.89|35537.89|35484.14|35484.14|0
1668441900000|2022-11-14 16:05:00|35517.78|35517.78|35447.54|35447.54|35517.78|35517.78|35446.88|35446.88|0
1668442200000|2022-11-14 16:10:00|35443.25|35443.25|35409.61|35409.61|35447.54|35447.54|35408.95|35408.95|0
1668442500000|2022-11-14 16:15:00|35405.32|35405.32|35327.55|35327.55|35409.61|35409.61|35301.82|35301.82|0
1668442800000|2022-11-14 16:20:00|35331.18|35331.18|35324.22|35324.22|35351.29|35351.29|35303.45|35303.45|0
1668443100000|2022-11-14 16:25:00|35331.47|35331.47|35314.31|35314.31|35331.47|35331.47|35281.34|35281.34|0
1668500100000|2022-11-15 08:15:00|35252.74|35252.74|35250.07|35250.07|35319.64|35319.64|35250.07|35250.07|0
1668500400000|2022-11-15 08:20:00|35253.7|35253.7|35431.43|35431.43|35439.34|35439.34|35253.7|35253.7|0
1668500700000|2022-11-15 08:25:00|35448.59|35448.59|35383.59|35383.59|35462.41|35462.41|35383.59|35383.59|0
1668501000000|2022-11-15 08:30:00|35387.22|35387.22|35389.88|35389.88|35428.1|35428.1|35327.55|35327.55|0
1668501300000|2022-11-15 08:35:00|35393.5|35393.5|35523.78|35523.78|35525.11|35525.11|35393.5|35393.5|0
1668501600000|2022-11-15 08:40:00|35520.16|35520.16|35549.8|35549.8|35611.46|35611.46|35512.25|35512.25|0
1668501900000|2022-11-15 08:45:00|35562.66|35562.66|35553.42|35553.42|35571.24|35571.24|35529.02|35529.02|0
1668502200000|2022-11-15 08:50:00|35549.8|35549.8|35557.04|35557.04|35593.35|35593.35|35517.49|35517.49|0
1668502500000|2022-11-15 08:55:00|35552.75|35552.75|35628.9|35628.9|35641.77|35641.77|35541.89|35541.89|0
1668502800000|2022-11-15 09:00:00|35633.19|35633.19|35623.95|35623.95|35633.19|35633.19|35592.97|35592.97|0
1668503100000|2022-11-15 09:05:00|35641.1|35641.1|35679.32|35679.32|35717.25|35717.25|35636.81|35636.81|0
1668503400000|2022-11-15 09:10:00|35683.61|35683.61|35682.94|35682.94|35695.14|35695.14|35663.5|35663.5|0
1668503700000|2022-11-15 09:15:00|35678.65|35678.65|35690.85|35690.85|35690.85|35690.85|35645.68|35645.68|0
1668504000000|2022-11-15 09:20:00|35707.34|35707.34|35752.22|35752.22|35775.95|35775.95|35703.72|35703.72|0
1668504300000|2022-11-15 09:25:00|35755.84|35755.84|35686.27|35686.27|35755.84|35755.84|35661.21|35661.21|0
1668504600000|2022-11-15 09:30:00|35694.85|35694.85|35592.31|35592.31|35694.85|35694.85|35592.31|35592.31|0
1668504900000|2022-11-15 09:35:00|35595.93|35595.93|35626.9|35626.9|35692.18|35692.18|35595.93|35595.93|0
1668505200000|2022-11-15 09:40:00|35622.61|35622.61|35558|35558|35622.61|35622.61|35535.89|35535.89|0
1668505500000|2022-11-15 09:45:00|35553.71|35553.71|35582.4|35582.4|35586.68|35586.68|35537.89|35537.89|0
1668505800000|2022-11-15 09:50:00|35590.97|35590.97|35593.64|35593.64|35607.46|35607.46|35557.04|35557.04|0
1668506100000|2022-11-15 09:55:00|35600.88|35600.88|35596.59|35596.59|35621.66|35621.66|35585.06|35585.06|0
1668506400000|2022-11-15 10:00:00|35600.88|35600.88|35600.88|35600.88|35632.52|35632.52|35592.97|35592.97|0
1668506700000|2022-11-15 10:05:00|35596.59|35596.59|35549.13|35549.13|35596.59|35596.59|35540.56|35540.56|0
1668507000000|2022-11-15 10:10:00|35544.84|35544.84|35575.53|35575.53|35575.53|35575.53|35540.56|35540.56|0
1668507300000|2022-11-15 10:15:00|35583.44|35583.44|35639.48|35639.48|35643.77|35643.77|35583.44|35583.44|0
1668507600000|2022-11-15 10:20:00|35643.1|35643.1|35593.64|35593.64|35655.3|35655.3|35593.64|35593.64|0
1668507900000|2022-11-15 10:25:00|35597.26|35597.26|35626.61|35626.61|35630.9|35630.9|35597.26|35597.26|0
1668508200000|2022-11-15 10:30:00|35613.75|35613.75|35598.88|35598.88|35642.43|35642.43|35598.88|35598.88|0
1668508500000|2022-11-15 10:35:00|35595.26|35595.26|35561.62|35561.62|35595.26|35595.26|35554.38|35554.38|0
1668508800000|2022-11-15 10:40:00|35569.53|35569.53|35588.97|35588.97|35593.93|35593.93|35569.53|35569.53|0
1668509100000|2022-11-15 10:45:00|35577.44|35577.44|35576.11|35576.11|35580.4|35580.4|35564.58|35564.58|0
1668509400000|2022-11-15 10:50:00|35571.82|35571.82|35529.6|35529.6|35571.82|35571.82|35529.6|35529.6|0
1668509700000|2022-11-15 10:55:00|35525.31|35525.31|35521.69|35521.69|35561.91|35561.91|35521.69|35521.69|0
1668510000000|2022-11-15 11:00:00|35517.4|35517.4|35529.6|35529.6|35543.13|35543.13|35517.4|35517.4|0
1668510300000|2022-11-15 11:05:00|35525.98|35525.98|35478.52|35478.52|35538.18|35538.18|35457.08|35457.08|0
1668510600000|2022-11-15 11:10:00|35474.23|35474.23|35379.59|35379.59|35474.23|35474.23|35375.31|35375.31|0
1668510900000|2022-11-15 11:15:00|35383.88|35383.88|35425.43|35425.43|35446.21|35446.21|35383.88|35383.88|0
1668511200000|2022-11-15 11:20:00|35421.15|35421.15|35446.88|35446.88|35446.88|35446.88|35421.15|35421.15|0
1668511500000|2022-11-15 11:25:00|35450.5|35450.5|35487.09|35487.09|35487.09|35487.09|35450.5|35450.5|0
1668511800000|2022-11-15 11:30:00|35483.47|35483.47|35466.99|35466.99|35487.76|35487.76|35458.41|35458.41|0
1668512100000|2022-11-15 11:35:00|35471.27|35471.27|35470.61|35470.61|35500.63|35500.63|35454.12|35454.12|0
1668512400000|2022-11-15 11:40:00|35466.32|35466.32|35465.65|35465.65|35482.14|35482.14|35446.21|35446.21|0
1668512700000|2022-11-15 11:45:00|35477.18|35477.18|35482.81|35482.81|35490.05|35490.05|35457.08|35457.08|0
1668513000000|2022-11-15 11:50:00|35478.52|35478.52|35449.83|35449.83|35478.52|35478.52|35449.83|35449.83|0
1668513300000|2022-11-15 11:55:00|35454.12|35454.12|35452.79|35452.79|35454.12|35454.12|35419.81|35419.81|0
1668513600000|2022-11-15 12:00:00|35448.5|35448.5|35423.43|35423.43|35448.5|35448.5|35415.52|35415.52|0
1668513900000|2022-11-15 12:05:00|35432.01|35432.01|35485.09|35485.09|35485.09|35485.09|35432.01|35432.01|0
1668514200000|2022-11-15 12:10:00|35488.72|35488.72|35485.09|35485.09|35497.29|35497.29|35480.81|35480.81|0
1668514500000|2022-11-15 12:15:00|35488.72|35488.72|35510.16|35510.16|35517.4|35517.4|35488.72|35488.72|0
1668514800000|2022-11-15 12:20:00|35493|35493|35487.76|35487.76|35493|35493|35464.99|35464.99|0
1668515100000|2022-11-15 12:25:00|35492.05|35492.05|35509.2|35509.2|35509.2|35509.2|35468.98|35468.98|0
1668515400000|2022-11-15 12:30:00|35512.82|35512.82|35515.78|35515.78|35541.51|35541.51|35511.49|35511.49|0
1668515700000|2022-11-15 12:35:00|35511.49|35511.49|35503.58|35503.58|35512.16|35512.16|35486.43|35486.43|0
1668516000000|2022-11-15 12:40:00|35495|35495|35474.9|35474.9|35499.29|35499.29|35470.61|35470.61|0
1668516300000|2022-11-15 12:45:00|35470.61|35470.61|35403.99|35403.99|35470.61|35470.61|35403.99|35403.99|0
1668516600000|2022-11-15 12:50:00|35395.41|35395.41|35407.61|35407.61|35411.9|35411.9|35395.41|35395.41|0
1668516900000|2022-11-15 12:55:00|35411.9|35411.9|35399.7|35399.7|35428.39|35428.39|35399.7|35399.7|0
1668517200000|2022-11-15 13:00:00|35395.41|35395.41|35427.72|35427.72|35432.01|35432.01|35386.84|35386.84|0
1668517500000|2022-11-15 13:05:00|35424.1|35424.1|35407.61|35407.61|35424.1|35424.1|35399.7|35399.7|0
1668517800000|2022-11-15 13:10:00|35411.24|35411.24|35403.32|35403.32|35415.52|35415.52|35403.32|35403.32|0
1668518100000|2022-11-15 13:15:00|35406.95|35406.95|35432.68|35432.68|35436.97|35436.97|35406.95|35406.95|0
1668518400000|2022-11-15 13:20:00|35428.39|35428.39|35406.95|35406.95|35440.59|35440.59|35399.04|35399.04|0
1668518700000|2022-11-15 13:25:00|35411.24|35411.24|35385.5|35385.5|35415.52|35415.52|35369.02|35369.02|0
1668519000000|2022-11-15 13:30:00|35376.93|35376.93|35206.81|35206.81|35411.24|35411.24|35202.52|35202.52|0
1668519300000|2022-11-15 13:35:00|35190.99|35190.99|35215.39|35215.39|35221.01|35221.01|35190.99|35190.99|0
1668519600000|2022-11-15 13:40:00|35219.68|35219.68|35120.09|35120.09|35231.88|35231.88|35115.8|35115.8|0
1668519900000|2022-11-15 13:45:00|35124.38|35124.38|35128.66|35128.66|35136.57|35136.57|35104.27|35104.27|0
1668520200000|2022-11-15 13:50:00|35124.38|35124.38|35104.27|35104.27|35124.38|35124.38|35095.69|35095.69|0
1668520500000|2022-11-15 13:55:00|35107.89|35107.89|35110.55|35110.55|35125.04|35125.04|35107.89|35107.89|0
1668520800000|2022-11-15 14:00:00|35097.69|35097.69|35150.11|35150.11|35150.11|35150.11|35054.8|35054.8|0
1668521100000|2022-11-15 14:05:00|35154.39|35154.39|35137.91|35137.91|35175.17|35175.17|35125.71|35125.71|0
1668521400000|2022-11-15 14:10:00|35129.33|35129.33|35097.69|35097.69|35129.33|35129.33|35089.11|35089.11|0
1668521700000|2022-11-15 14:15:00|35104.93|35104.93|35174.5|35174.5|35174.5|35174.5|35104.93|35104.93|0
1668522000000|2022-11-15 14:20:00|35170.88|35170.88|35156.87|35156.87|35179.46|35179.46|35138.57|35138.57|0
1668522300000|2022-11-15 14:25:00|35152.58|35152.58|35212.43|35212.43|35212.43|35212.43|35148.3|35148.3|0
1668522600000|2022-11-15 14:30:00|35208.14|35208.14|35120.75|35120.75|35208.14|35208.14|35106.56|35106.56|0
1668522900000|2022-11-15 14:35:00|35129.33|35129.33|35176.5|35176.5|35208.14|35208.14|35129.33|35129.33|0
1668523200000|2022-11-15 14:40:00|35172.88|35172.88|35115.51|35115.51|35190.04|35190.04|35110.55|35110.55|0
1668523500000|2022-11-15 14:45:00|35111.22|35111.22|35147.82|35147.82|35172.88|35172.88|35094.07|35094.07|0
1668523800000|2022-11-15 14:50:00|35143.53|35143.53|35119.13|35119.13|35143.53|35143.53|35106.93|35106.93|0
1668524100000|2022-11-15 14:55:00|35114.84|35114.84|35077.58|35077.58|35119.13|35119.13|35064.72|35064.72|0
1668524400000|2022-11-15 15:00:00|35069|35069|35036.03|35036.03|35126.38|35126.38|35036.03|35036.03|0
1668524700000|2022-11-15 15:05:00|35039.65|35039.65|35055.47|35055.47|35084.16|35084.16|35038.98|35038.98|0
1668525000000|2022-11-15 15:10:00|35046.89|35046.89|35021.83|35021.83|35068.34|35068.34|35021.83|35021.83|0
1668525300000|2022-11-15 15:15:00|35013.25|35013.25|35011.92|35011.92|35017.54|35017.54|34988.86|34988.86|0
1668525600000|2022-11-15 15:20:00|35016.21|35016.21|35032.7|35032.7|35057.09|35057.09|35008.3|35008.3|0
1668525900000|2022-11-15 15:25:00|35028.41|35028.41|35032.03|35032.03|35037.65|35037.65|35024.79|35024.79|0
1668526200000|2022-11-15 15:30:00|35028.41|35028.41|35021.83|35021.83|35037.65|35037.65|35012.59|35012.59|0
1668526500000|2022-11-15 15:35:00|35017.54|35017.54|35006.01|35006.01|35018.21|35018.21|34993.81|34993.81|0
1668526800000|2022-11-15 15:40:00|35009.63|35009.63|34977.99|34977.99|35009.63|35009.63|34973.7|34973.7|0
1668527100000|2022-11-15 15:45:00|34982.28|34982.28|34982.95|34982.95|35007.34|35007.34|34982.28|34982.28|0
1668527400000|2022-11-15 15:50:00|34986.57|34986.57|34969.41|34969.41|34986.57|34986.57|34957.21|34957.21|0
1668527700000|2022-11-15 15:55:00|34973.7|34973.7|34923.57|34923.57|34997.43|34997.43|34923.57|34923.57|0
1668528000000|2022-11-15 16:00:00|34919.29|34919.29|34899.84|34899.84|34919.29|34919.29|34891.93|34891.93|0
1668528300000|2022-11-15 16:05:00|34895.55|34895.55|34943.68|34943.68|34963.79|34963.79|34895.55|34895.55|0
1668528600000|2022-11-15 16:10:00|34940.06|34940.06|35012.59|35012.59|35012.59|35012.59|34935.77|34935.77|0
1668528900000|2022-11-15 16:15:00|35008.97|35008.97|34978.95|34978.95|35015.54|35015.54|34978.95|34978.95|0
1668529200000|2022-11-15 16:20:00|34983.23|34983.23|34958.84|34958.84|35016.21|35016.21|34958.84|34958.84|0
1668529500000|2022-11-15 16:25:00|34963.13|34963.13|34963.13|34963.13|34987.52|34987.52|34959.5|34959.5|0
1668586500000|2022-11-16 08:15:00|35201.48|35201.48|35204.43|35204.43|35267.43|35267.43|35191.57|35191.57|0
1668586800000|2022-11-16 08:20:00|35200.15|35200.15|35190.9|35190.9|35271.05|35271.05|35190.9|35190.9|0
1668587100000|2022-11-16 08:25:00|35199.48|35199.48|35207.39|35207.39|35228.16|35228.16|35168.79|35168.79|0
1668587400000|2022-11-16 08:30:00|35198.81|35198.81|35240.36|35240.36|35256.85|35256.85|35190.9|35190.9|0
1668587700000|2022-11-16 08:35:00|35241.03|35241.03|35299.74|35299.74|35311.93|35311.93|35241.03|35241.03|0
1668588000000|2022-11-16 08:40:00|35308.31|35308.31|35453.08|35453.08|35473.18|35473.18|35308.31|35308.31|0
1668588300000|2022-11-16 08:45:00|35457.36|35457.36|35423.72|35423.72|35457.36|35457.36|35385.13|35385.13|0
1668588600000|2022-11-16 08:50:00|35419.43|35419.43|35374.26|35374.26|35419.43|35419.43|35340.62|35340.62|0
1668588900000|2022-11-16 08:55:00|35378.55|35378.55|35367.31|35367.31|35385.79|35385.79|35352.15|35352.15|0
1668589200000|2022-11-16 09:00:00|35363.02|35363.02|35368.64|35368.64|35388.08|35388.08|35342.24|35342.24|0
1668589500000|2022-11-16 09:05:00|35360.06|35360.06|35388.75|35388.75|35409.52|35409.52|35360.06|35360.06|0
1668589800000|2022-11-16 09:10:00|35396.66|35396.66|35414.77|35414.77|35427.63|35427.63|35375.22|35375.22|0
1668590100000|2022-11-16 09:15:00|35419.06|35419.06|35495.58|35495.58|35495.58|35495.58|35390.37|35390.37|0
1668590400000|2022-11-16 09:20:00|35491.29|35491.29|35512.74|35512.74|35525.6|35525.6|35484.05|35484.05|0
1668590700000|2022-11-16 09:25:00|35529.89|35529.89|35498.54|35498.54|35552.95|35552.95|35498.54|35498.54|0
1668591000000|2022-11-16 09:30:00|35494.25|35494.25|35481.38|35481.38|35494.25|35494.25|35468.52|35468.52|0
1668591300000|2022-11-16 09:35:00|35477.1|35477.1|35453.36|35453.36|35485.67|35485.67|35445.45|35445.45|0
1668591600000|2022-11-16 09:40:00|35466.23|35466.23|35456.99|35456.99|35486.34|35486.34|35453.36|35453.36|0
1668591900000|2022-11-16 09:45:00|35453.36|35453.36|35398.95|35398.95|35453.36|35453.36|35395.99|35395.99|0
1668592200000|2022-11-16 09:50:00|35394.66|35394.66|35348.82|35348.82|35394.66|35394.66|35335.95|35335.95|0
1668592500000|2022-11-16 09:55:00|35361.68|35361.68|35350.82|35350.82|35375.22|35375.22|35342.24|35342.24|0
1668592800000|2022-11-16 10:00:00|35347.2|35347.2|35350.82|35350.82|35355.11|35355.11|35322.13|35322.13|0
1668593100000|2022-11-16 10:05:00|35346.53|35346.53|35363.68|35363.68|35363.68|35363.68|35329.38|35329.38|0
1668593400000|2022-11-16 10:10:00|35367.97|35367.97|35347.2|35347.2|35383.79|35383.79|35347.2|35347.2|0
1668593700000|2022-11-16 10:15:00|35334.33|35334.33|35347.2|35347.2|35363.68|35363.68|35334.33|35334.33|0
1668594000000|2022-11-16 10:20:00|35338.62|35338.62|35264.76|35264.76|35338.62|35338.62|35250.56|35250.56|0
1668594300000|2022-11-16 10:25:00|35231.12|35231.12|35276.29|35276.29|35276.29|35276.29|35231.12|35231.12|0
1668594600000|2022-11-16 10:30:00|35284.87|35284.87|35276.29|35276.29|35284.87|35284.87|35259.14|35259.14|0
1668594900000|2022-11-16 10:35:00|35259.14|35259.14|35259.14|35259.14|35259.14|35259.14|35234.74|35234.74|0
1668595200000|2022-11-16 10:40:00|35267.72|35267.72|35272|35272|35276.29|35276.29|35267.72|35267.72|0
1668595500000|2022-11-16 10:45:00|35268.38|35268.38|35251.23|35251.23|35268.38|35268.38|35231.12|35231.12|0
1668595800000|2022-11-16 10:50:00|35247.61|35247.61|35221.88|35221.88|35247.61|35247.61|35200.43|35200.43|0
1668596100000|2022-11-16 10:55:00|35230.45|35230.45|35297.07|35297.07|35297.07|35297.07|35226.17|35226.17|0
1668596400000|2022-11-16 11:00:00|35292.78|35292.78|35309.27|35309.27|35313.56|35313.56|35292.11|35292.11|0
1668596700000|2022-11-16 11:05:00|35300.69|35300.69|35219.59|35219.59|35300.69|35300.69|35219.59|35219.59|0
1668597000000|2022-11-16 11:10:00|35215.3|35215.3|35227.5|35227.5|35227.5|35227.5|35199.48|35199.48|0
1668597300000|2022-11-16 11:15:00|35231.79|35231.79|35227.5|35227.5|35236.08|35236.08|35218.92|35218.92|0
1668597600000|2022-11-16 11:20:00|35231.79|35231.79|35227.5|35227.5|35236.08|35236.08|35218.92|35218.92|0
1668597900000|2022-11-16 11:25:00|35218.92|35218.92|35243.32|35243.32|35243.32|35243.32|35218.92|35218.92|0
1668598200000|2022-11-16 11:30:00|35239.03|35239.03|35209.68|35209.68|35239.03|35239.03|35206.06|35206.06|0
1668598500000|2022-11-16 11:35:00|35213.97|35213.97|35225.5|35225.5|35225.5|35225.5|35213.3|35213.3|0
1668598800000|2022-11-16 11:40:00|35221.21|35221.21|35229.12|35229.12|35229.12|35229.12|35208.34|35208.34|0
1668599100000|2022-11-16 11:45:00|35233.41|35233.41|35267.72|35267.72|35267.72|35267.72|35233.41|35233.41|0
1668599400000|2022-11-16 11:50:00|35259.14|35259.14|35234.08|35234.08|35259.14|35259.14|35226.17|35226.17|0
1668599700000|2022-11-16 11:55:00|35238.36|35238.36|35237.7|35237.7|35251.23|35251.23|35220.54|35220.54|0
1668600000000|2022-11-16 12:00:00|35241.99|35241.99|35246.27|35246.27|35259.14|35259.14|35221.21|35221.21|0
1668600300000|2022-11-16 12:05:00|35250.56|35250.56|35237.7|35237.7|35250.56|35250.56|35229.12|35229.12|0
1668600600000|2022-11-16 12:10:00|35233.41|35233.41|35237.03|35237.03|35254.18|35254.18|35224.17|35224.17|0
1668600900000|2022-11-16 12:15:00|35241.32|35241.32|35241.32|35241.32|35254.18|35254.18|35229.12|35229.12|0
1668601200000|2022-11-16 12:20:00|35233.41|35233.41|35234.08|35234.08|35234.08|35234.08|35208.34|35208.34|0
1668601500000|2022-11-16 12:25:00|35229.79|35229.79|35213.3|35213.3|35229.79|35229.79|35196.15|35196.15|0
1668601800000|2022-11-16 12:30:00|35217.59|35217.59|35233.41|35233.41|35246.27|35246.27|35209.01|35209.01|0
1668602100000|2022-11-16 12:35:00|35229.12|35229.12|35193.19|35193.19|35229.12|35229.12|35180.33|35180.33|0
1668602400000|2022-11-16 12:40:00|35197.48|35197.48|35194.52|35194.52|35197.48|35197.48|35176.7|35176.7|0
1668602700000|2022-11-16 12:45:00|35198.15|35198.15|35184.99|35184.99|35228.83|35228.83|35184.99|35184.99|0
1668603000000|2022-11-16 12:50:00|35204.43|35204.43|35167.17|35167.17|35204.43|35204.43|35159.26|35159.26|0
1668603300000|2022-11-16 12:55:00|35171.46|35171.46|35181.66|35181.66|35198.15|35198.15|35171.46|35171.46|0
1668603600000|2022-11-16 13:00:00|35178.04|35178.04|35185.28|35185.28|35185.28|35185.28|35152.97|35152.97|0
1668603900000|2022-11-16 13:05:00|35189.57|35189.57|35164.5|35164.5|35189.57|35189.57|35147.35|35147.35|0
1668604200000|2022-11-16 13:10:00|35155.93|35155.93|35165.17|35165.17|35169.46|35169.46|35155.93|35155.93|0
1668604500000|2022-11-16 13:15:00|35169.46|35169.46|35195.19|35195.19|35211.68|35211.68|35161.55|35161.55|0
1668604800000|2022-11-16 13:20:00|35198.81|35198.81|35207.39|35207.39|35211.68|35211.68|35198.81|35198.81|0
1668605100000|2022-11-16 13:25:00|35211.68|35211.68|35181.66|35181.66|35220.25|35220.25|35181.66|35181.66|0
1668605400000|2022-11-16 13:30:00|35169.46|35169.46|35218.92|35218.92|35253.23|35253.23|35165.17|35165.17|0
1668605700000|2022-11-16 13:35:00|35214.63|35214.63|35231.79|35231.79|35248.94|35248.94|35210.34|35210.34|0
1668606000000|2022-11-16 13:40:00|35236.08|35236.08|35211.68|35211.68|35236.74|35236.74|35211.68|35211.68|0
1668606300000|2022-11-16 13:45:00|35207.39|35207.39|35195.19|35195.19|35220.25|35220.25|35186.61|35186.61|0
1668606600000|2022-11-16 13:50:00|35190.9|35190.9|35210.34|35210.34|35218.92|35218.92|35186.61|35186.61|0
1668606900000|2022-11-16 13:55:00|35201.77|35201.77|35239.03|35239.03|35251.9|35251.9|35193.86|35193.86|0
1668607200000|2022-11-16 14:00:00|35242.65|35242.65|35250.56|35250.56|35267.72|35267.72|35242.65|35242.65|0
1668607500000|2022-11-16 14:05:00|35254.85|35254.85|35259.81|35259.81|35279.92|35279.92|35254.18|35254.18|0
1668607800000|2022-11-16 14:10:00|35264.09|35264.09|35264.76|35264.76|35272.67|35272.67|35264.09|35264.09|0
1668608100000|2022-11-16 14:15:00|35260.47|35260.47|35251.9|35251.9|35269.05|35269.05|35247.61|35247.61|0
1668608400000|2022-11-16 14:20:00|35247.61|35247.61|35280.58|35280.58|35280.58|35280.58|35243.32|35243.32|0
1668608700000|2022-11-16 14:25:00|35288.49|35288.49|35304.98|35304.98|35312.22|35312.22|35279.25|35279.25|0
1668609000000|2022-11-16 14:30:00|35309.27|35309.27|35351.49|35351.49|35368.64|35368.64|35304.98|35304.98|0
1668609300000|2022-11-16 14:35:00|35360.06|35360.06|35359.4|35359.4|35405.9|35405.9|35350.82|35350.82|0
1668609600000|2022-11-16 14:40:00|35363.68|35363.68|35339.29|35339.29|35377.22|35377.22|35339.29|35339.29|0
1668609900000|2022-11-16 14:45:00|35330.71|35330.71|35297.07|35297.07|35339.29|35339.29|35296.4|35296.4|0
1668610200000|2022-11-16 14:50:00|35301.36|35301.36|35263.43|35263.43|35301.36|35301.36|35259.14|35259.14|0
1668610500000|2022-11-16 14:55:00|35276.29|35276.29|35266.38|35266.38|35309.27|35309.27|35266.38|35266.38|0
1668610800000|2022-11-16 15:00:00|35270.67|35270.67|35304.98|35304.98|35317.84|35317.84|35257.81|35257.81|0
1668611100000|2022-11-16 15:05:00|35309.27|35309.27|35343.58|35343.58|35343.58|35343.58|35279.92|35279.92|0
1668611400000|2022-11-16 15:10:00|35347.86|35347.86|35390.08|35390.08|35390.08|35390.08|35347.86|35347.86|0
1668611700000|2022-11-16 15:15:00|35394.37|35394.37|35382.17|35382.17|35418.1|35418.1|35377.22|35377.22|0
1668612000000|2022-11-16 15:20:00|35385.79|35385.79|35461.65|35461.65|35461.65|35461.65|35385.79|35385.79|0
1668612300000|2022-11-16 15:25:00|35457.36|35457.36|35425.06|35425.06|35474.52|35474.52|35425.06|35425.06|0
1668612600000|2022-11-16 15:30:00|35429.34|35429.34|35437.25|35437.25|35454.41|35454.41|35416.48|35416.48|0
1668612900000|2022-11-16 15:35:00|35441.54|35441.54|35453.74|35453.74|35465.27|35465.27|35437.25|35437.25|0
1668613200000|2022-11-16 15:40:00|35449.45|35449.45|35446.5|35446.5|35463.65|35463.65|35438.59|35438.59|0
1668613500000|2022-11-16 15:45:00|35442.21|35442.21|35467.94|35467.94|35472.23|35472.23|35442.21|35442.21|0
1668613800000|2022-11-16 15:50:00|35472.23|35472.23|35462.99|35462.99|35476.52|35476.52|35455.74|35455.74|0
1668614100000|2022-11-16 15:55:00|35458.7|35458.7|35457.36|35457.36|35458.7|35458.7|35437.25|35437.25|0
1668614400000|2022-11-16 16:00:00|35453.08|35453.08|35478.14|35478.14|35491.67|35491.67|35449.45|35449.45|0
1668614700000|2022-11-16 16:05:00|35481.76|35481.76|35488.72|35488.72|35500.91|35500.91|35470.23|35470.23|0
1668615000000|2022-11-16 16:10:00|35484.43|35484.43|35516.74|35516.74|35525.31|35525.31|35484.43|35484.43|0
1668615300000|2022-11-16 16:15:00|35513.11|35513.11|35516.07|35516.07|35534.56|35534.56|35500.25|35500.25|0
1668615600000|2022-11-16 16:20:00|35512.45|35512.45|35487.38|35487.38|35523.98|35523.98|35481.76|35481.76|0
1668615900000|2022-11-16 16:25:00|35483.09|35483.09|35455.08|35455.08|35496.63|35496.63|35455.08|35455.08|0
1668672900000|2022-11-17 08:15:00|35487.01|35487.01|35516.36|35516.36|35578.68|35578.68|35481.38|35481.38|0
1668673200000|2022-11-17 08:20:00|35520.65|35520.65|35495.58|35495.58|35524.93|35524.93|35495.58|35495.58|0
1668673500000|2022-11-17 08:25:00|35499.2|35499.2|35550.29|35550.29|35558.2|35558.2|35499.2|35499.2|0
1668673800000|2022-11-17 08:30:00|35563.15|35563.15|35560.86|35560.86|35606.04|35606.04|35554.58|35554.58|0
1668674100000|2022-11-17 08:35:00|35569.44|35569.44|35573.73|35573.73|35585.93|35585.93|35548|35548|0
1668674400000|2022-11-17 08:40:00|35585.26|35585.26|35538.76|35538.76|35605.37|35605.37|35517.31|35517.31|0
1668674700000|2022-11-17 08:45:00|35543.04|35543.04|35538.76|35538.76|35571.06|35571.06|35530.18|35530.18|0
1668675000000|2022-11-17 08:50:00|35535.13|35535.13|35543.04|35543.04|35572.4|35572.4|35535.13|35535.13|0
1668675300000|2022-11-17 08:55:00|35551.62|35551.62|35489.29|35489.29|35568.77|35568.77|35489.29|35489.29|0
1668675600000|2022-11-17 09:00:00|35485.67|35485.67|35490.63|35490.63|35510.74|35510.74|35468.52|35468.52|0
1668675900000|2022-11-17 09:05:00|35486.34|35486.34|35417.06|35417.06|35486.34|35486.34|35404.86|35404.86|0
1668676200000|2022-11-17 09:10:00|35421.35|35421.35|35417.72|35417.72|35454.99|35454.99|35417.72|35417.72|0
1668676500000|2022-11-17 09:15:00|35422.01|35422.01|35379.79|35379.79|35430.59|35430.59|35375.51|35375.51|0
1668676800000|2022-11-17 09:20:00|35375.51|35375.51|35383.42|35383.42|35383.42|35383.42|35354.06|35354.06|0
1668677100000|2022-11-17 09:25:00|35371.22|35371.22|35383.42|35383.42|35387.7|35387.7|35358.35|35358.35|0
1668677400000|2022-11-17 09:30:00|35367.6|35367.6|35383.42|35383.42|35387.7|35387.7|35359.02|35359.02|0
1668677700000|2022-11-17 09:35:00|35374.84|35374.84|35392.66|35392.66|35392.66|35392.66|35374.84|35374.84|0
1668678000000|2022-11-17 09:40:00|35396.95|35396.95|35388.37|35388.37|35413.43|35413.43|35383.42|35383.42|0
1668678300000|2022-11-17 09:45:00|35384.08|35384.08|35380.46|35380.46|35384.08|35384.08|35363.31|35363.31|0
1668678600000|2022-11-17 09:50:00|35376.17|35376.17|35387.7|35387.7|35387.7|35387.7|35363.31|35363.31|0
1668678900000|2022-11-17 09:55:00|35391.99|35391.99|35426.3|35426.3|35429.92|35429.92|35391.99|35391.99|0
1668679200000|2022-11-17 10:00:00|35430.59|35430.59|35389.7|35389.7|35430.59|35430.59|35389.7|35389.7|0
1668679500000|2022-11-17 10:05:00|35398.28|35398.28|35426.97|35426.97|35431.26|35431.26|35398.28|35398.28|0
1668679800000|2022-11-17 10:10:00|35409.81|35409.81|35409.81|35409.81|35426.97|35426.97|35409.81|35409.81|0
1668680100000|2022-11-17 10:15:00|35414.1|35414.1|35426.97|35426.97|35426.97|35426.97|35414.1|35414.1|0
1668680400000|2022-11-17 10:20:00|35422.68|35422.68|35464.23|35464.23|35464.23|35464.23|35422.68|35422.68|0
1668680700000|2022-11-17 10:25:00|35459.94|35459.94|35459.94|35459.94|35464.23|35464.23|35455.65|35455.65|0
1668681000000|2022-11-17 10:30:00|35451.36|35451.36|35464.23|35464.23|35464.23|35464.23|35447.08|35447.08|0
1668681300000|2022-11-17 10:35:00|35455.65|35455.65|35439.17|35439.17|35455.65|35455.65|35434.88|35434.88|0
1668681600000|2022-11-17 10:40:00|35434.88|35434.88|35425.63|35425.63|35442.79|35442.79|35425.63|35425.63|0
1668681900000|2022-11-17 10:45:00|35434.21|35434.21|35425.63|35425.63|35438.5|35438.5|35425.63|35425.63|0
1668682200000|2022-11-17 10:50:00|35421.35|35421.35|35396.28|35396.28|35421.35|35421.35|35387.04|35387.04|0
1668682500000|2022-11-17 10:55:00|35391.99|35391.99|35375.51|35375.51|35408.48|35408.48|35375.51|35375.51|0
1668682800000|2022-11-17 11:00:00|35379.79|35379.79|35411.44|35411.44|35411.44|35411.44|35379.79|35379.79|0
1668683100000|2022-11-17 11:05:00|35415.72|35415.72|35402.86|35402.86|35419.35|35419.35|35402.86|35402.86|0
1668683400000|2022-11-17 11:10:00|35398.57|35398.57|35415.72|35415.72|35420.01|35420.01|35398.57|35398.57|0
1668683700000|2022-11-17 11:15:00|35411.44|35411.44|35408.48|35408.48|35420.68|35420.68|35403.52|35403.52|0
1668684000000|2022-11-17 11:20:00|35395.61|35395.61|35398.57|35398.57|35407.81|35407.81|35390.66|35390.66|0
1668684300000|2022-11-17 11:25:00|35402.86|35402.86|35347.77|35347.77|35402.86|35402.86|35347.77|35347.77|0
1668684600000|2022-11-17 11:30:00|35352.06|35352.06|35394.95|35394.95|35394.95|35394.95|35352.06|35352.06|0
1668684900000|2022-11-17 11:35:00|35399.24|35399.24|35415.06|35415.06|35415.06|35415.06|35378.46|35378.46|0
1668685200000|2022-11-17 11:40:00|35419.35|35419.35|35404.19|35404.19|35424.3|35424.3|35399.9|35399.9|0
1668685500000|2022-11-17 11:45:00|35412.77|35412.77|35388.37|35388.37|35412.77|35412.77|35387.7|35387.7|0
1668685800000|2022-11-17 11:50:00|35379.79|35379.79|35320.42|35320.42|35388.37|35388.37|35303.27|35303.27|0
1668686100000|2022-11-17 11:55:00|35307.56|35307.56|35344.82|35344.82|35344.82|35344.82|35298.98|35298.98|0
1668686400000|2022-11-17 12:00:00|35353.4|35353.4|35346.15|35346.15|35379.13|35379.13|35341.86|35341.86|0
1668686700000|2022-11-17 12:05:00|35350.44|35350.44|35311.85|35311.85|35350.44|35350.44|35286.11|35286.11|0
1668687000000|2022-11-17 12:10:00|35298.98|35298.98|35331.29|35331.29|35331.29|35331.29|35290.4|35290.4|0
1668687300000|2022-11-17 12:15:00|35335.58|35335.58|35356.35|35356.35|35356.35|35356.35|35335.58|35335.58|0
1668687600000|2022-11-17 12:20:00|35339.2|35339.2|35394.28|35394.28|35394.28|35394.28|35339.2|35339.2|0
1668687900000|2022-11-17 12:25:00|35397.9|35397.9|35362.93|35362.93|35397.9|35397.9|35358.64|35358.64|0
1668688200000|2022-11-17 12:30:00|35367.22|35367.22|35407.44|35407.44|35416.01|35416.01|35354.35|35354.35|0
1668688500000|2022-11-17 12:35:00|35411.06|35411.06|35461.85|35461.85|35474.72|35474.72|35411.06|35411.06|0
1668688800000|2022-11-17 12:40:00|35465.47|35465.47|35477.01|35477.01|35485.58|35485.58|35465.47|35465.47|0
1668689100000|2022-11-17 12:45:00|35472.72|35472.72|35437.45|35437.45|35472.72|35472.72|35437.45|35437.45|0
1668689400000|2022-11-17 12:50:00|35430.21|35430.21|35471.76|35471.76|35471.76|35471.76|35425.92|35425.92|0
1668689700000|2022-11-17 12:55:00|35467.47|35467.47|35489.87|35489.87|35489.87|35489.87|35454.61|35454.61|0
1668690000000|2022-11-17 13:00:00|35481.29|35481.29|35477.01|35477.01|35492.83|35492.83|35472.72|35472.72|0
1668690300000|2022-11-17 13:05:00|35481.29|35481.29|35517.22|35517.22|35517.22|35517.22|35481.29|35481.29|0
1668690600000|2022-11-17 13:10:00|35505.69|35505.69|35549.24|35549.24|35549.24|35549.24|35505.69|35505.69|0
1668690900000|2022-11-17 13:15:00|35536.38|35536.38|35532.76|35532.76|35536.38|35536.38|35523.51|35523.51|0
1668691200000|2022-11-17 13:20:00|35536.38|35536.38|35540|35540|35549.24|35549.24|35532.09|35532.09|0
1668691500000|2022-11-17 13:25:00|35535.71|35535.71|35518.56|35518.56|35535.71|35535.71|35506.36|35506.36|0
1668691800000|2022-11-17 13:30:00|35514.27|35514.27|35478.34|35478.34|35518.56|35518.56|35470.43|35470.43|0
1668692100000|2022-11-17 13:35:00|35482.63|35482.63|35494.16|35494.16|35494.16|35494.16|35474.05|35474.05|0
1668692400000|2022-11-17 13:40:00|35497.78|35497.78|35518.56|35518.56|35518.56|35518.56|35497.78|35497.78|0
1668692700000|2022-11-17 13:45:00|35522.85|35522.85|35482.63|35482.63|35522.85|35522.85|35482.63|35482.63|0
1668693000000|2022-11-17 13:50:00|35486.92|35486.92|35486.25|35486.25|35491.2|35491.2|35481.96|35481.96|0
1668693300000|2022-11-17 13:55:00|35489.87|35489.87|35520.56|35520.56|35520.56|35520.56|35481.96|35481.96|0
1668693600000|2022-11-17 14:00:00|35524.18|35524.18|35539.33|35539.33|35555.82|35555.82|35524.18|35524.18|0
1668693900000|2022-11-17 14:05:00|35535.04|35535.04|35564.4|35564.4|35568.02|35568.02|35535.04|35535.04|0
1668694200000|2022-11-17 14:10:00|35542.96|35542.96|35572.97|35572.97|35581.55|35581.55|35542.96|35542.96|0
1668694500000|2022-11-17 14:15:00|35594.42|35594.42|35594.42|35594.42|35594.42|35594.42|35573.64|35573.64|0
1668694800000|2022-11-17 14:20:00|35598.04|35598.04|35598.7|35598.7|35598.7|35598.7|35593.75|35593.75|0
1668695100000|2022-11-17 14:25:00|35594.42|35594.42|35572.31|35572.31|35615.19|35615.19|35563.73|35563.73|0
1668695400000|2022-11-17 14:30:00|35560.11|35560.11|35692.67|35692.67|35700.58|35700.58|35547.24|35547.24|0
1668695700000|2022-11-17 14:35:00|35688.38|35688.38|35729.94|35729.94|35730.6|35730.6|35643.21|35643.21|0
1668696000000|2022-11-17 14:40:00|35725.65|35725.65|35720.69|35720.69|35734.22|35734.22|35684.1|35684.1|0
1668696300000|2022-11-17 14:45:00|35716.4|35716.4|35679.14|35679.14|35721.36|35721.36|35674.85|35674.85|0
1668696600000|2022-11-17 14:50:00|35683.43|35683.43|35717.07|35717.07|35721.36|35721.36|35683.43|35683.43|0
1668696900000|2022-11-17 14:55:00|35712.78|35712.78|35704.21|35704.21|35724.98|35724.98|35699.25|35699.25|0
1668697200000|2022-11-17 15:00:00|35708.49|35708.49|35730.89|35730.89|35730.89|35730.89|35695.63|35695.63|0
1668697500000|2022-11-17 15:05:00|35726.6|35726.6|35738.14|35738.14|35738.14|35738.14|35705.83|35705.83|0
1668697800000|2022-11-17 15:10:00|35734.51|35734.51|35768.15|35768.15|35793.88|35793.88|35734.51|35734.51|0
1668698100000|2022-11-17 15:15:00|35776.73|35776.73|35747.38|35747.38|35781.02|35781.02|35747.38|35747.38|0
1668698400000|2022-11-17 15:20:00|35743.09|35743.09|35792.55|35792.55|35792.55|35792.55|35743.09|35743.09|0
1668698700000|2022-11-17 15:25:00|35788.93|35788.93|35809.71|35809.71|35809.71|35809.71|35783.97|35783.97|0
1668699000000|2022-11-17 15:30:00|35802.46|35802.46|35837.72|35837.72|35837.72|35837.72|35798.17|35798.17|0
1668699300000|2022-11-17 15:35:00|35841.35|35841.35|35865.74|35865.74|35865.74|35865.74|35832.77|35832.77|0
1668699600000|2022-11-17 15:40:00|35857.17|35857.17|35865.74|35865.74|35865.74|35865.74|35849.26|35849.26|0
1668699900000|2022-11-17 15:45:00|35862.12|35862.12|35846.3|35846.3|35870.03|35870.03|35833.44|35833.44|0
1668700200000|2022-11-17 15:50:00|35842.01|35842.01|35854.21|35854.21|35858.5|35858.5|35834.1|35834.1|0
1668700500000|2022-11-17 15:55:00|35858.5|35858.5|35909.3|35909.3|35916.54|35916.54|35858.5|35858.5|0
1668700800000|2022-11-17 16:00:00|35905.01|35905.01|35884.23|35884.23|35905.01|35905.01|35879.94|35879.94|0
1668701100000|2022-11-17 16:05:00|35879.94|35879.94|35895.1|35895.1|35895.1|35895.1|35854.88|35854.88|0
1668701400000|2022-11-17 16:10:00|35890.81|35890.81|35844.97|35844.97|35899.39|35899.39|35844.97|35844.97|0
1668701700000|2022-11-17 16:15:00|35849.26|35849.26|35878.61|35878.61|35878.61|35878.61|35836.39|35836.39|0
1668702000000|2022-11-17 16:20:00|35870.7|35870.7|35873.65|35873.65|35873.65|35873.65|35846.3|35846.3|0
1668702300000|2022-11-17 16:25:00|35870.03|35870.03|35847.92|35847.92|35898.05|35898.05|35847.92|35847.92|0
1668759300000|2022-11-18 08:15:00|35885.19|35885.19|35936.79|35936.79|35938.94|35938.94|35885.19|35885.19|0
1668759600000|2022-11-18 08:20:00|35934.65|35934.65|35924.07|35924.07|35988.4|35988.4|35924.07|35924.07|0
1668759900000|2022-11-18 08:25:00|35919.78|35919.78|36003.55|36003.55|36003.55|36003.55|35911.87|35911.87|0
1668760200000|2022-11-18 08:30:00|36007.84|36007.84|36138.41|36138.41|36142.69|36142.69|35999.26|35999.26|0
1668760500000|2022-11-18 08:35:00|36129.83|36129.83|36091.61|36091.61|36159.85|36159.85|36040.82|36040.82|0
1668760800000|2022-11-18 08:40:00|36087.32|36087.32|36065.88|36065.88|36087.32|36087.32|36057.97|36057.97|0
1668761100000|2022-11-18 08:45:00|36062.26|36062.26|36101.52|36101.52|36105.81|36105.81|36021.37|36021.37|0
1668761400000|2022-11-18 08:50:00|36080.08|36080.08|36135.16|36135.16|36135.16|36135.16|36063.59|36063.59|0
1668761700000|2022-11-18 08:55:00|36143.74|36143.74|36140.12|36140.12|36156.6|36156.6|36131.54|36131.54|0
1668762000000|2022-11-18 09:00:00|36131.54|36131.54|36144.4|36144.4|36144.4|36144.4|36127.25|36127.25|0
1668762300000|2022-11-18 09:05:00|36152.32|36152.32|36110.1|36110.1|36160.89|36160.89|36101.52|36101.52|0
1668762600000|2022-11-18 09:10:00|36097.9|36097.9|36115.05|36115.05|36119.34|36119.34|36097.9|36097.9|0
1668762900000|2022-11-18 09:15:00|36118.67|36118.67|36044.15|36044.15|36122.96|36122.96|36039.86|36039.86|0
1668763200000|2022-11-18 09:20:00|36035.57|36035.57|35979.82|35979.82|36035.57|36035.57|35975.53|35975.53|0
1668763500000|2022-11-18 09:25:00|35987.07|35987.07|36056.35|36056.35|36056.35|36056.35|35962.67|35962.67|0
1668763800000|2022-11-18 09:30:00|36052.06|36052.06|36131.83|36131.83|36134.78|36134.78|36052.06|36052.06|0
1668764100000|2022-11-18 09:35:00|36120.3|36120.3|36073.79|36073.79|36120.3|36120.3|36065.88|36065.88|0
1668764400000|2022-11-18 09:40:00|36070.17|36070.17|36033.57|36033.57|36070.17|36070.17|36028.62|36028.62|0
1668764700000|2022-11-18 09:45:00|36029.95|36029.95|36035.57|36035.57|36047.1|36047.1|36012.8|36012.8|0
1668765000000|2022-11-18 09:50:00|36031.28|36031.28|36099.23|36099.23|36120.01|36120.01|36026.99|36026.99|0
1668765300000|2022-11-18 09:55:00|36094.94|36094.94|36122.3|36122.3|36130.87|36130.87|36089.32|36089.32|0
1668765600000|2022-11-18 10:00:00|36118.01|36118.01|36097.9|36097.9|36118.01|36118.01|36093.61|36093.61|0
1668765900000|2022-11-18 10:05:00|36089.32|36089.32|36138.78|36138.78|36150.98|36150.98|36089.32|36089.32|0
1668766500000|2022-11-18 10:15:00|36160.51|36160.51|36193.87|36193.87|36235.42|36235.42|36133.83|36133.83|0
1668766800000|2022-11-18 10:20:00|36190.24|36190.24|36193.87|36193.87|36198.15|36198.15|36169.47|36169.47|0
1668767100000|2022-11-18 10:25:00|36190.24|36190.24|36252.57|36252.57|36252.57|36252.57|36185.96|36185.96|0
1668767400000|2022-11-18 10:30:00|36243.99|36243.99|36222.55|36222.55|36243.99|36243.99|36209.69|36209.69|0
1668767700000|2022-11-18 10:35:00|36205.4|36205.4|36215.98|36215.98|36243.99|36243.99|36205.4|36205.4|0
1668768000000|2022-11-18 10:40:00|36223.89|36223.89|36185.96|36185.96|36236.75|36236.75|36168.8|36168.8|0
1668768300000|2022-11-18 10:45:00|36181.67|36181.67|36220.26|36220.26|36220.26|36220.26|36160.89|36160.89|0
1668768600000|2022-11-18 10:50:00|36211.69|36211.69|36142.12|36142.12|36228.84|36228.84|36141.45|36141.45|0
1668768900000|2022-11-18 10:55:00|36154.98|36154.98|36228.17|36228.17|36242.37|36242.37|36154.98|36154.98|0
1668769200000|2022-11-18 11:00:00|36224.55|36224.55|36129.92|36129.92|36233.13|36233.13|36128.58|36128.58|0
1668769500000|2022-11-18 11:05:00|36121.34|36121.34|36098.94|36098.94|36121.34|36121.34|36057.39|36057.39|0
1668769800000|2022-11-18 11:10:00|36090.37|36090.37|36040.24|36040.24|36090.37|36090.37|36040.24|36040.24|0
1668770100000|2022-11-18 11:15:00|36035.95|36035.95|36045.86|36045.86|36052.44|36052.44|36032.33|36032.33|0
1668770400000|2022-11-18 11:20:00|36037.28|36037.28|36040.9|36040.9|36040.9|36040.9|36028.71|36028.71|0
1668770700000|2022-11-18 11:25:00|36044.53|36044.53|36068.92|36068.92|36081.12|36081.12|36044.53|36044.53|0
1668771000000|2022-11-18 11:30:00|36064.64|36064.64|36068.26|36068.26|36068.92|36068.92|36064.64|36064.64|0
1668771300000|2022-11-18 11:35:00|36076.83|36076.83|36091.99|36091.99|36104.85|36104.85|36072.55|36072.55|0
1668771600000|2022-11-18 11:40:00|36087.7|36087.7|36035.95|36035.95|36087.7|36087.7|36035.95|36035.95|0
1668771900000|2022-11-18 11:45:00|36027.37|36027.37|36035.28|36035.28|36043.86|36043.86|36027.37|36027.37|0
1668772200000|2022-11-18 11:50:00|36026.71|36026.71|36043.19|36043.19|36043.19|36043.19|36026.71|36026.71|0
1668772500000|2022-11-18 11:55:00|36038.9|36038.9|36026.04|36026.04|36038.9|36038.9|36026.04|36026.04|0
1668772800000|2022-11-18 12:00:00|36034.62|36034.62|36072.55|36072.55|36076.17|36076.17|36026.04|36026.04|0
1668773100000|2022-11-18 12:05:00|36059.68|36059.68|36056.06|36056.06|36072.55|36072.55|36055.39|36055.39|0
1668773400000|2022-11-18 12:10:00|36047.48|36047.48|36038.9|36038.9|36047.48|36047.48|36034.62|36034.62|0
1668773700000|2022-11-18 12:15:00|36034.62|36034.62|35992.4|35992.4|36034.62|36034.62|35985.15|35985.15|0
1668774000000|2022-11-18 12:20:00|35983.82|35983.82|35992.4|35992.4|35992.4|35992.4|35983.82|35983.82|0
1668774300000|2022-11-18 12:25:00|35988.11|35988.11|35991.73|35991.73|35996.02|35996.02|35988.11|35988.11|0
1668774600000|2022-11-18 12:30:00|35977.24|35977.24|35929.12|35929.12|35977.24|35977.24|35929.12|35929.12|0
1668774900000|2022-11-18 12:35:00|35920.54|35920.54|35930.74|35930.74|35930.74|35930.74|35915.58|35915.58|0
1668775200000|2022-11-18 12:40:00|35935.03|35935.03|35937.98|35937.98|35955.14|35955.14|35935.03|35935.03|0
1668775500000|2022-11-18 12:45:00|35933.69|35933.69|35909.96|35909.96|35933.69|35933.69|35909.96|35909.96|0
1668775800000|2022-11-18 12:50:00|35913.58|35913.58|35912.92|35912.92|35913.58|35913.58|35896.43|35896.43|0
1668776100000|2022-11-18 12:55:00|35916.54|35916.54|35924.45|35924.45|35924.45|35924.45|35895.1|35895.1|0
1668776400000|2022-11-18 13:00:00|35920.16|35920.16|35907.3|35907.3|35920.16|35920.16|35903.01|35903.01|0
1668776700000|2022-11-18 13:05:00|35898.72|35898.72|35920.16|35920.16|35924.45|35924.45|35898.72|35898.72|0
1668777000000|2022-11-18 13:10:00|35915.87|35915.87|35915.87|35915.87|35915.87|35915.87|35911.58|35911.58|0
1668777300000|2022-11-18 13:15:00|35907.3|35907.3|35927.4|35927.4|35927.4|35927.4|35907.3|35907.3|0
1668777600000|2022-11-18 13:20:00|35923.12|35923.12|35926.74|35926.74|35935.32|35935.32|35923.12|35923.12|0
1668777900000|2022-11-18 13:25:00|35922.45|35922.45|35933.98|35933.98|35946.85|35946.85|35922.45|35922.45|0
1668778200000|2022-11-18 13:30:00|35937.6|35937.6|35949.8|35949.8|35949.8|35949.8|35937.6|35937.6|0
1668778500000|2022-11-18 13:35:00|35954.09|35954.09|36004.22|36004.22|36016.42|36016.42|35954.09|35954.09|0
1668778800000|2022-11-18 13:40:00|36012.8|36012.8|35975.53|35975.53|36017.08|36017.08|35975.53|35975.53|0
1668779100000|2022-11-18 13:45:00|35971.24|35971.24|35954.09|35954.09|35971.24|35971.24|35954.09|35954.09|0
1668779400000|2022-11-18 13:50:00|35958.38|35958.38|35987.73|35987.73|35987.73|35987.73|35954.09|35954.09|0
1668779700000|2022-11-18 13:55:00|35979.15|35979.15|35966.96|35966.96|35979.15|35979.15|35966.96|35966.96|0
1668780000000|2022-11-18 14:00:00|35962.67|35962.67|35996.98|35996.98|35996.98|35996.98|35954.09|35954.09|0
1668780300000|2022-11-18 14:05:00|36000.6|36000.6|36004.22|36004.22|36020.04|36020.04|36000.6|36000.6|0
1668780600000|2022-11-18 14:10:00|35999.93|35999.93|35974.87|35974.87|35999.93|35999.93|35974.87|35974.87|0
1668780900000|2022-11-18 14:15:00|35970.58|35970.58|35971.24|35971.24|35979.15|35979.15|35962|35962|0
1668781200000|2022-11-18 14:20:00|35966.96|35966.96|35975.53|35975.53|35979.82|35979.82|35962.67|35962.67|0
1668781500000|2022-11-18 14:25:00|35979.82|35979.82|35979.82|35979.82|35979.82|35979.82|35962.67|35962.67|0
1668781800000|2022-11-18 14:30:00|35988.4|35988.4|35971.91|35971.91|36001.26|36001.26|35955.42|35955.42|0
1668782100000|2022-11-18 14:35:00|35976.2|35976.2|36021.37|36021.37|36025.66|36025.66|35967.62|35967.62|0
1668782400000|2022-11-18 14:40:00|36029.28|36029.28|36037.19|36037.19|36041.48|36041.48|36020.71|36020.71|0
1668782700000|2022-11-18 14:45:00|36032.91|36032.91|36009.17|36009.17|36034.24|36034.24|36000.6|36000.6|0
1668783000000|2022-11-18 14:50:00|36013.46|36013.46|35960.38|35960.38|36022.04|36022.04|35960.38|35960.38|0
1668783300000|2022-11-18 14:55:00|35956.09|35956.09|35938.94|35938.94|35976.87|35976.87|35938.94|35938.94|0
1668783600000|2022-11-18 15:00:00|35947.51|35947.51|35951.14|35951.14|35984.78|35984.78|35943.23|35943.23|0
1668783900000|2022-11-18 15:05:00|35955.42|35955.42|35967.62|35967.62|35967.62|35967.62|35942.56|35942.56|0
1668784200000|2022-11-18 15:10:00|35971.91|35971.91|35959.71|35959.71|35984.11|35984.11|35959.05|35959.05|0
1668784500000|2022-11-18 15:15:00|35951.14|35951.14|35959.71|35959.71|35971.91|35971.91|35938.27|35938.27|0
1668784800000|2022-11-18 15:20:00|35963.33|35963.33|35947.51|35947.51|35971.91|35971.91|35934.65|35934.65|0
1668785100000|2022-11-18 15:25:00|35943.23|35943.23|35980.49|35980.49|35984.78|35984.78|35938.94|35938.94|0
1668785400000|2022-11-18 15:30:00|35976.2|35976.2|35942.56|35942.56|35984.78|35984.78|35934.65|35934.65|0
1668785700000|2022-11-18 15:35:00|35938.27|35938.27|35927.4|35927.4|35955.42|35955.42|35923.12|35923.12|0
1668786000000|2022-11-18 15:40:00|35923.12|35923.12|35939.6|35939.6|35939.6|35939.6|35923.12|35923.12|0
1668786300000|2022-11-18 15:45:00|35943.89|35943.89|35960.38|35960.38|35960.38|35960.38|35935.32|35935.32|0
1668786600000|2022-11-18 15:50:00|35964.67|35964.67|35939.6|35939.6|35964.67|35964.67|35939.6|35939.6|0
1668786900000|2022-11-18 15:55:00|35948.18|35948.18|35948.18|35948.18|35952.47|35952.47|35935.32|35935.32|0
1668787200000|2022-11-18 16:00:00|35952.47|35952.47|35964.67|35964.67|35977.53|35977.53|35952.47|35952.47|0
1668787500000|2022-11-18 16:05:00|35968.96|35968.96|35998.98|35998.98|36002.6|36002.6|35961.05|35961.05|0
1668787800000|2022-11-18 16:10:00|36002.6|36002.6|36022.04|36022.04|36022.04|36022.04|36002.6|36002.6|0
1668788100000|2022-11-18 16:15:00|36026.33|36026.33|36052.06|36052.06|36055.01|36055.01|36022.04|36022.04|0
1668788400000|2022-11-18 16:20:00|36056.35|36056.35|36057.68|36057.68|36061.3|36061.3|36048.44|36048.44|0
1668788700000|2022-11-18 16:25:00|36061.3|36061.3|36064.92|36064.92|36064.92|36064.92|36021.08|36021.08|0
1669018500000|2022-11-21 08:15:00|36048.44|36048.44|36072.17|36072.17|36072.17|36072.17|36013.46|36013.46|0
1669018800000|2022-11-21 08:20:00|36075.79|36075.79|36125.25|36125.25|36125.25|36125.25|36062.92|36062.92|0
1669019100000|2022-11-21 08:25:00|36112.39|36112.39|36183.96|36183.96|36183.96|36183.96|36112.39|36112.39|0
1669019400000|2022-11-21 08:30:00|36196.82|36196.82|36240.95|36240.95|36249.53|36249.53|36172.71|36172.71|0
1669019700000|2022-11-21 08:35:00|36236.66|36236.66|36275.92|36275.92|36275.92|36275.92|36215.89|36215.89|0
1669020000000|2022-11-21 08:40:00|36267.35|36267.35|36316.81|36316.81|36316.81|36316.81|36267.35|36267.35|0
1669020300000|2022-11-21 08:45:00|36313.19|36313.19|36407.82|36407.82|36429.26|36429.26|36313.19|36313.19|0
1669020600000|2022-11-21 08:50:00|36416.4|36416.4|36379.8|36379.8|36416.4|36416.4|36369.89|36369.89|0
1669020900000|2022-11-21 08:55:00|36375.51|36375.51|36353.41|36353.41|36408.49|36408.49|36349.78|36349.78|0
1669021200000|2022-11-21 09:00:00|36370.56|36370.56|36317.48|36317.48|36374.85|36374.85|36300.32|36300.32|0
1669021500000|2022-11-21 09:05:00|36321.1|36321.1|36321.1|36321.1|36338.25|36338.25|36312.52|36312.52|0
1669021800000|2022-11-21 09:10:00|36333.96|36333.96|36365.6|36365.6|36366.94|36366.94|36325.39|36325.39|0
1669022100000|2022-11-21 09:15:00|36369.23|36369.23|36387.05|36387.05|36403.53|36403.53|36369.23|36369.23|0
1669022400000|2022-11-21 09:20:00|36390.67|36390.67|36373.51|36373.51|36394.96|36394.96|36362.65|36362.65|0
1669022700000|2022-11-21 09:25:00|36416.4|36416.4|36435.84|36435.84|36456.62|36456.62|36416.4|36416.4|0
1669023000000|2022-11-21 09:30:00|36427.26|36427.26|36366.27|36366.27|36427.26|36427.26|36366.27|36366.27|0
1669023300000|2022-11-21 09:35:00|36362.65|36362.65|36307.57|36307.57|36370.56|36370.56|36298.99|36298.99|0
1669023600000|2022-11-21 09:40:00|36316.14|36316.14|36360.65|36360.65|36361.32|36361.32|36316.14|36316.14|0
1669023900000|2022-11-21 09:45:00|36357.03|36357.03|36347.12|36347.12|36369.23|36369.23|36324.05|36324.05|0
1669024200000|2022-11-21 09:50:00|36354.36|36354.36|36388.67|36388.67|36388.67|36388.67|36342.83|36342.83|0
1669024500000|2022-11-21 09:55:00|36392.96|36392.96|36397.25|36397.25|36418.02|36418.02|36392.96|36392.96|0
1669024800000|2022-11-21 10:00:00|36392.96|36392.96|36448.04|36448.04|36448.04|36448.04|36392.96|36392.96|0
1669025100000|2022-11-21 10:05:00|36451.66|36451.66|36426.6|36426.6|36451.66|36451.66|36426.6|36426.6|0
1669025400000|2022-11-21 10:10:00|36418.02|36418.02|36422.98|36422.98|36426.6|36426.6|36418.02|36418.02|0
1669025700000|2022-11-21 10:15:00|36410.11|36410.11|36410.11|36410.11|36427.26|36427.26|36410.11|36410.11|0
1669026000000|2022-11-21 10:20:00|36405.82|36405.82|36413.73|36413.73|36430.22|36430.22|36405.82|36405.82|0
1669026300000|2022-11-21 10:25:00|36405.16|36405.16|36442.42|36442.42|36442.42|36442.42|36401.53|36401.53|0
1669026600000|2022-11-21 10:30:00|36433.84|36433.84|36430.22|36430.22|36442.42|36442.42|36425.93|36425.93|0
1669026900000|2022-11-21 10:35:00|36447.37|36447.37|36421.64|36421.64|36447.37|36447.37|36413.07|36413.07|0
1669027200000|2022-11-21 10:40:00|36430.22|36430.22|36395.25|36395.25|36433.84|36433.84|36373.8|36373.8|0
1669027500000|2022-11-21 10:45:00|36391.62|36391.62|36400.2|36400.2|36408.78|36408.78|36387.34|36387.34|0
1669027800000|2022-11-21 10:50:00|36396.58|36396.58|36417.35|36417.35|36443.09|36443.09|36395.91|36395.91|0
1669028100000|2022-11-21 10:55:00|36413.07|36413.07|36455.95|36455.95|36460.24|36460.24|36413.07|36413.07|0
1669028400000|2022-11-21 11:00:00|36451.66|36451.66|36421.64|36421.64|36451.66|36451.66|36421.64|36421.64|0
1669028700000|2022-11-21 11:05:00|36425.93|36425.93|36447.37|36447.37|36447.37|36447.37|36425.93|36425.93|0
1669029000000|2022-11-21 11:10:00|36459.57|36459.57|36451|36451|36459.57|36459.57|36447.37|36447.37|0
1669029300000|2022-11-21 11:15:00|36443.75|36443.75|36460.24|36460.24|36473.1|36473.1|36443.75|36443.75|0
1669029600000|2022-11-21 11:20:00|36455.95|36455.95|36451.66|36451.66|36455.95|36455.95|36443.75|36443.75|0
1669029900000|2022-11-21 11:25:00|36460.24|36460.24|36448.04|36448.04|36476.73|36476.73|36448.04|36448.04|0
1669030200000|2022-11-21 11:30:00|36456.62|36456.62|36464.53|36464.53|36481.01|36481.01|36456.62|36456.62|0
1669030500000|2022-11-21 11:35:00|36460.24|36460.24|36464.53|36464.53|36468.82|36468.82|36460.24|36460.24|0
1669030800000|2022-11-21 11:40:00|36460.24|36460.24|36455.95|36455.95|36464.53|36464.53|36455.95|36455.95|0
1669031100000|2022-11-21 11:45:00|36451.66|36451.66|36451|36451|36460.24|36460.24|36434.51|36434.51|0
1669031400000|2022-11-21 11:50:00|36446.71|36446.71|36461.19|36461.19|36465.48|36465.48|36446.71|36446.71|0
1669031700000|2022-11-21 11:55:00|36457.57|36457.57|36453.95|36453.95|36457.57|36457.57|36445.37|36445.37|0
1669032000000|2022-11-21 12:00:00|36445.37|36445.37|36462.53|36462.53|36466.15|36466.15|36445.37|36445.37|0
1669032300000|2022-11-21 12:05:00|36458.91|36458.91|36447.37|36447.37|36458.91|36458.91|36447.37|36447.37|0
1669032600000|2022-11-21 12:10:00|36443.09|36443.09|36455.28|36455.28|36455.28|36455.28|36443.09|36443.09|0
1669032900000|2022-11-21 12:15:00|36463.86|36463.86|36438.8|36438.8|36463.86|36463.86|36438.8|36438.8|0
1669033200000|2022-11-21 12:20:00|36435.18|36435.18|36435.18|36435.18|36435.18|36435.18|36435.18|36435.18|0
1669033500000|2022-11-21 12:25:00|36438.8|36438.8|36431.55|36431.55|36443.09|36443.09|36431.55|36431.55|0
1669033800000|2022-11-21 12:30:00|36440.13|36440.13|36435.84|36435.84|36440.13|36440.13|36435.84|36435.84|0
1669034100000|2022-11-21 12:35:00|36440.13|36440.13|36427.93|36427.93|36444.42|36444.42|36427.93|36427.93|0
1669034400000|2022-11-21 12:40:00|36440.8|36440.8|36411.44|36411.44|36440.8|36440.8|36411.44|36411.44|0
1669034700000|2022-11-21 12:45:00|36420.02|36420.02|36419.35|36419.35|36426.6|36426.6|36415.73|36415.73|0
1669035000000|2022-11-21 12:50:00|36423.64|36423.64|36427.26|36427.26|36433.7|36433.7|36415.07|36415.07|0
1669035300000|2022-11-21 12:55:00|36423.64|36423.64|36407.16|36407.16|36423.64|36423.64|36407.16|36407.16|0
1669035600000|2022-11-21 13:00:00|36402.87|36402.87|36394.29|36394.29|36402.87|36402.87|36385.71|36385.71|0
1669035900000|2022-11-21 13:05:00|36402.87|36402.87|36407.16|36407.16|36427.26|36427.26|36402.87|36402.87|0
1669036200000|2022-11-21 13:10:00|36411.44|36411.44|36407.16|36407.16|36415.73|36415.73|36407.16|36407.16|0
1669036500000|2022-11-21 13:15:00|36411.44|36411.44|36402.87|36402.87|36420.02|36420.02|36402.87|36402.87|0
1669036800000|2022-11-21 13:20:00|36398.58|36398.58|36398.58|36398.58|36407.16|36407.16|36394.29|36394.29|0
1669037100000|2022-11-21 13:25:00|36407.16|36407.16|36428.6|36428.6|36428.6|36428.6|36403.53|36403.53|0
1669037400000|2022-11-21 13:30:00|36432.89|36432.89|36457.95|36457.95|36462.24|36462.24|36428.6|36428.6|0
1669037700000|2022-11-21 13:35:00|36462.24|36462.24|36467.86|36467.86|36485.01|36485.01|36459.28|36459.28|0
1669038000000|2022-11-21 13:40:00|36472.15|36472.15|36455.66|36455.66|36472.15|36472.15|36455.66|36455.66|0
1669038300000|2022-11-21 13:45:00|36452.04|36452.04|36416.11|36416.11|36452.04|36452.04|36416.11|36416.11|0
1669038600000|2022-11-21 13:50:00|36424.69|36424.69|36459.28|36459.28|36480.06|36480.06|36424.69|36424.69|0
1669038900000|2022-11-21 13:55:00|36455|36455|36469.19|36469.19|36469.19|36469.19|36429.26|36429.26|0
1669039200000|2022-11-21 14:00:00|36460.62|36460.62|36489.3|36489.3|36489.3|36489.3|36456.33|36456.33|0
1669039500000|2022-11-21 14:05:00|36485.68|36485.68|36517.99|36517.99|36517.99|36517.99|36485.68|36485.68|0
1669039800000|2022-11-21 14:10:00|36509.41|36509.41|36497.88|36497.88|36522.94|36522.94|36497.21|36497.21|0
1669040100000|2022-11-21 14:15:00|36489.3|36489.3|36477.77|36477.77|36502.17|36502.17|36464.24|36464.24|0
1669040400000|2022-11-21 14:20:00|36473.48|36473.48|36460.62|36460.62|36481.39|36481.39|36460.62|36460.62|0
1669040700000|2022-11-21 14:25:00|36464.91|36464.91|36452.04|36452.04|36473.48|36473.48|36452.04|36452.04|0
1669041000000|2022-11-21 14:30:00|36460.62|36460.62|36443.46|36443.46|36482.06|36482.06|36403.25|36403.25|0
1669041300000|2022-11-21 14:35:00|36439.17|36439.17|36394|36394|36449.08|36449.08|36381.8|36381.8|0
1669041600000|2022-11-21 14:40:00|36390.38|36390.38|36370.27|36370.27|36398.96|36398.96|36348.83|36348.83|0
1669041900000|2022-11-21 14:45:00|36361.69|36361.69|36374.56|36374.56|36403.91|36403.91|36361.69|36361.69|0
1669042200000|2022-11-21 14:50:00|36378.85|36378.85|36428.31|36428.31|36428.31|36428.31|36375.23|36375.23|0
1669042500000|2022-11-21 14:55:00|36436.89|36436.89|36460.62|36460.62|36477.1|36477.1|36436.89|36436.89|0
1669042800000|2022-11-21 15:00:00|36452.04|36452.04|36490.64|36490.64|36494.26|36494.26|36418.4|36418.4|0
1669043100000|2022-11-21 15:05:00|36499.21|36499.21|36540.76|36540.76|36561.54|36561.54|36499.21|36499.21|0
1669043400000|2022-11-21 15:10:00|36536.48|36536.48|36552.96|36552.96|36557.25|36557.25|36532.19|36532.19|0
1669043700000|2022-11-21 15:15:00|36548.67|36548.67|36502.83|36502.83|36548.67|36548.67|36502.83|36502.83|0
1669044000000|2022-11-21 15:20:00|36494.26|36494.26|36498.55|36498.55|36519.32|36519.32|36490.64|36490.64|0
1669044300000|2022-11-21 15:25:00|36494.92|36494.92|36523.61|36523.61|36527.9|36527.9|36477.77|36477.77|0
1669044600000|2022-11-21 15:30:00|36527.23|36527.23|36512.08|36512.08|36527.23|36527.23|36494.26|36494.26|0
1669044900000|2022-11-21 15:35:00|36507.79|36507.79|36504.17|36504.17|36515.03|36515.03|36479.77|36479.77|0
1669045200000|2022-11-21 15:40:00|36508.46|36508.46|36524.94|36524.94|36524.94|36524.94|36499.88|36499.88|0
1669045500000|2022-11-21 15:45:00|36529.23|36529.23|36559.25|36559.25|36559.25|36559.25|36508.46|36508.46|0
1669045800000|2022-11-21 15:50:00|36554.96|36554.96|36565.83|36565.83|36567.83|36567.83|36546.39|36546.39|0
1669046100000|2022-11-21 15:55:00|36561.54|36561.54|36557.25|36557.25|36561.54|36561.54|36532.19|36532.19|0
1669046400000|2022-11-21 16:00:00|36553.63|36553.63|36542.1|36542.1|36557.92|36557.92|36537.14|36537.14|0
1669046700000|2022-11-21 16:05:00|36545.72|36545.72|36552.01|36552.01|36552.01|36552.01|36521.99|36521.99|0
1669047000000|2022-11-21 16:10:00|36547.72|36547.72|36496.92|36496.92|36551.34|36551.34|36496.92|36496.92|0
1669047300000|2022-11-21 16:15:00|36505.5|36505.5|36509.79|36509.79|36518.37|36518.37|36489.01|36489.01|0
1669047600000|2022-11-21 16:20:00|36505.5|36505.5|36505.5|36505.5|36525.61|36525.61|36505.5|36505.5|0
1669047900000|2022-11-21 16:25:00|36501.21|36501.21|36504.83|36504.83|36513.41|36513.41|36479.1|36479.1|0
1669104900000|2022-11-22 08:15:00|36424.6|36424.6|36359.98|36359.98|36442.42|36442.42|36359.98|36359.98|0
1669105200000|2022-11-22 08:20:00|36347.12|36347.12|36333.59|36333.59|36364.27|36364.27|36299.28|36299.28|0
1669105500000|2022-11-22 08:25:00|36329.3|36329.3|36384.38|36384.38|36384.38|36384.38|36312.81|36312.81|0
1669105800000|2022-11-22 08:30:00|36388.67|36388.67|36365.89|36365.89|36403.82|36403.82|36354.36|36354.36|0
1669106100000|2022-11-22 08:35:00|36383.05|36383.05|36499.79|36499.79|36504.08|36504.08|36378.76|36378.76|0
1669106400000|2022-11-22 08:40:00|36508.37|36508.37|36535.72|36535.72|36535.72|36535.72|36504.75|36504.75|0
1669106700000|2022-11-22 08:45:00|36540.01|36540.01|36461.86|36461.86|36543.63|36543.63|36461.86|36461.86|0
1669107000000|2022-11-22 08:50:00|36453.28|36453.28|36475.39|36475.39|36488.26|36488.26|36438.13|36438.13|0
1669107300000|2022-11-22 08:55:00|36468.15|36468.15|36467.48|36467.48|36485.3|36485.3|36451|36451|0
1669107600000|2022-11-22 09:00:00|36463.86|36463.86|36490.55|36490.55|36511.32|36511.32|36442.42|36442.42|0
1669107900000|2022-11-22 09:05:00|36481.97|36481.97|36431.84|36431.84|36481.97|36481.97|36431.84|36431.84|0
1669108200000|2022-11-22 09:10:00|36436.13|36436.13|36456.91|36456.91|36494.84|36494.84|36436.13|36436.13|0
1669108500000|2022-11-22 09:15:00|36461.19|36461.19|36465.48|36465.48|36486.26|36486.26|36452.62|36452.62|0
1669108800000|2022-11-22 09:20:00|36461.19|36461.19|36440.42|36440.42|36469.77|36469.77|36440.42|36440.42|0
1669109100000|2022-11-22 09:25:00|36449|36449|36497.79|36497.79|36497.79|36497.79|36444.71|36444.71|0
1669109400000|2022-11-22 09:30:00|36494.17|36494.17|36453.28|36453.28|36507.03|36507.03|36453.28|36453.28|0
1669109700000|2022-11-22 09:35:00|36461.86|36461.86|36453.28|36453.28|36466.15|36466.15|36436.8|36436.8|0
1669110000000|2022-11-22 09:40:00|36457.57|36457.57|36444.71|36444.71|36457.57|36457.57|36440.42|36440.42|0
1669110300000|2022-11-22 09:45:00|36431.84|36431.84|36439.09|36439.09|36447|36447|36430.51|36430.51|0
1669110600000|2022-11-22 09:50:00|36456.24|36456.24|36530.77|36530.77|36535.05|36535.05|36456.24|36456.24|0
1669110900000|2022-11-22 09:55:00|36542.96|36542.96|36517.9|36517.9|36547.25|36547.25|36517.9|36517.9|0
1669111200000|2022-11-22 10:00:00|36513.61|36513.61|36491.5|36491.5|36533.72|36533.72|36491.5|36491.5|0
1669111500000|2022-11-22 10:05:00|36487.21|36487.21|36512.94|36512.94|36525.14|36525.14|36466.44|36466.44|0
1669111800000|2022-11-22 10:10:00|36500.08|36500.08|36503.03|36503.03|36525.14|36525.14|36500.08|36500.08|0
1669112100000|2022-11-22 10:15:00|36515.9|36515.9|36532.39|36532.39|36532.39|36532.39|36506.66|36506.66|0
1669112400000|2022-11-22 10:20:00|36528.77|36528.77|36466.44|36466.44|36528.77|36528.77|36466.44|36466.44|0
1669112700000|2022-11-22 10:25:00|36462.82|36462.82|36449.95|36449.95|36462.82|36462.82|36445.66|36445.66|0
1669113000000|2022-11-22 10:30:00|36445.66|36445.66|36450.62|36450.62|36462.82|36462.82|36445.66|36445.66|0
1669113300000|2022-11-22 10:35:00|36470.73|36470.73|36450.62|36450.62|36479.3|36479.3|36450.62|36450.62|0
1669113600000|2022-11-22 10:40:00|36442.71|36442.71|36438.42|36438.42|36442.71|36442.71|36434.13|36434.13|0
1669113900000|2022-11-22 10:45:00|36429.84|36429.84|36409.07|36409.07|36429.84|36429.84|36396.87|36396.87|0
1669114200000|2022-11-22 10:50:00|36400.49|36400.49|36424.89|36424.89|36424.89|36424.89|36383.34|36383.34|0
1669114500000|2022-11-22 10:55:00|36416.31|36416.31|36421.27|36421.27|36421.27|36421.27|36408.4|36408.4|0
1669114800000|2022-11-22 11:00:00|36412.69|36412.69|36389.25|36389.25|36419.93|36419.93|36385.62|36385.62|0
1669115100000|2022-11-22 11:05:00|36406.4|36406.4|36377.71|36377.71|36423.55|36423.55|36373.43|36373.43|0
1669115400000|2022-11-22 11:10:00|36364.85|36364.85|36378.38|36378.38|36386.29|36386.29|36361.23|36361.23|0
1669115700000|2022-11-22 11:15:00|36369.8|36369.8|36361.89|36361.89|36374.76|36374.76|36352.65|36352.65|0
1669116000000|2022-11-22 11:20:00|36366.18|36366.18|36379.05|36379.05|36379.05|36379.05|36361.89|36361.89|0
1669116300000|2022-11-22 11:25:00|36370.47|36370.47|36369.8|36369.8|36382|36382|36366.18|36366.18|0
1669116600000|2022-11-22 11:30:00|36378.38|36378.38|36419.27|36419.27|36419.27|36419.27|36378.38|36378.38|0
1669116900000|2022-11-22 11:35:00|36427.84|36427.84|36406.4|36406.4|36432.13|36432.13|36406.4|36406.4|0
1669117200000|2022-11-22 11:40:00|36410.02|36410.02|36369.14|36369.14|36422.89|36422.89|36369.14|36369.14|0
1669117500000|2022-11-22 11:45:00|36373.43|36373.43|36394.87|36394.87|36398.49|36398.49|36373.43|36373.43|0
1669117800000|2022-11-22 11:50:00|36373.43|36373.43|36389.91|36389.91|36398.49|36398.49|36373.43|36373.43|0
1669118100000|2022-11-22 11:55:00|36381.34|36381.34|36394.87|36394.87|36394.87|36394.87|36369.14|36369.14|0
1669118400000|2022-11-22 12:00:00|36382|36382|36416.31|36416.31|36416.31|36416.31|36365.52|36365.52|0
1669118700000|2022-11-22 12:05:00|36429.18|36429.18|36437.09|36437.09|36445.66|36445.66|36429.18|36429.18|0
1669119000000|2022-11-22 12:10:00|36432.8|36432.8|36445.66|36445.66|36445.66|36445.66|36432.8|36432.8|0
1669119300000|2022-11-22 12:15:00|36441.37|36441.37|36420.6|36420.6|36445.66|36445.66|36399.16|36399.16|0
1669119600000|2022-11-22 12:20:00|36429.18|36429.18|36446.33|36446.33|36446.33|36446.33|36429.18|36429.18|0
1669119900000|2022-11-22 12:25:00|36442.04|36442.04|36454.24|36454.24|36454.24|36454.24|36433.46|36433.46|0
1669120200000|2022-11-22 12:30:00|36449.95|36449.95|36513.61|36513.61|36513.61|36513.61|36449.95|36449.95|0
1669120500000|2022-11-22 12:35:00|36509.99|36509.99|36535.05|36535.05|36547.25|36547.25|36497.79|36497.79|0
1669120800000|2022-11-22 12:40:00|36538.68|36538.68|36513.61|36513.61|36542.96|36542.96|36509.32|36509.32|0
1669121100000|2022-11-22 12:45:00|36505.03|36505.03|36500.75|36500.75|36509.32|36509.32|36487.88|36487.88|0
1669121400000|2022-11-22 12:50:00|36505.03|36505.03|36475.02|36475.02|36509.32|36509.32|36475.02|36475.02|0
1669121700000|2022-11-22 12:55:00|36466.44|36466.44|36475.68|36475.68|36488.55|36488.55|36466.44|36466.44|0
1669122000000|2022-11-22 13:00:00|36484.26|36484.26|36462.82|36462.82|36496.46|36496.46|36458.53|36458.53|0
1669122300000|2022-11-22 13:05:00|36458.53|36458.53|36433.46|36433.46|36458.53|36458.53|36432.8|36432.8|0
1669122600000|2022-11-22 13:10:00|36424.89|36424.89|36449.95|36449.95|36449.95|36449.95|36424.89|36424.89|0
1669122900000|2022-11-22 13:15:00|36445.66|36445.66|36454.91|36454.91|36462.82|36462.82|36445.66|36445.66|0
1669123200000|2022-11-22 13:20:00|36442.04|36442.04|36449.28|36449.28|36449.95|36449.95|36424.89|36424.89|0
1669123500000|2022-11-22 13:25:00|36453.57|36453.57|36449.95|36449.95|36453.57|36453.57|36449.28|36449.28|0
1669123800000|2022-11-22 13:30:00|36454.24|36454.24|36511.61|36511.61|36511.61|36511.61|36445.66|36445.66|0
1669124100000|2022-11-22 13:35:00|36515.9|36515.9|36487.21|36487.21|36519.52|36519.52|36470.06|36470.06|0
1669124400000|2022-11-22 13:40:00|36491.5|36491.5|36526.1|36526.1|36541.92|36541.92|36491.5|36491.5|0
1669124700000|2022-11-22 13:45:00|36521.81|36521.81|36518.86|36518.86|36523.14|36523.14|36501.7|36501.7|0
1669125000000|2022-11-22 13:50:00|36527.43|36527.43|36505.99|36505.99|36527.43|36527.43|36501.7|36501.7|0
1669125300000|2022-11-22 13:55:00|36510.28|36510.28|36539.63|36539.63|36539.63|36539.63|36510.28|36510.28|0
1669125600000|2022-11-22 14:00:00|36548.21|36548.21|36548.87|36548.87|36551.83|36551.83|36539.63|36539.63|0
1669125900000|2022-11-22 14:05:00|36544.59|36544.59|36499.41|36499.41|36544.59|36544.59|36498.75|36498.75|0
1669126200000|2022-11-22 14:10:00|36486.55|36486.55|36454.91|36454.91|36495.79|36495.79|36446.33|36446.33|0
1669126500000|2022-11-22 14:15:00|36446.33|36446.33|36404.78|36404.78|36446.33|36446.33|36396.2|36396.2|0
1669126800000|2022-11-22 14:20:00|36421.93|36421.93|36417.64|36417.64|36437.75|36437.75|36413.36|36413.36|0
1669127100000|2022-11-22 14:25:00|36421.27|36421.27|36410.4|36410.4|36421.27|36421.27|36396.87|36396.87|0
1669127400000|2022-11-22 14:30:00|36418.98|36418.98|36428.22|36428.22|36484.93|36484.93|36390.29|36390.29|0
1669127700000|2022-11-22 14:35:00|36432.51|36432.51|36481.3|36481.3|36507.03|36507.03|36416.02|36416.02|0
1669128000000|2022-11-22 14:40:00|36502.75|36502.75|36498.46|36498.46|36519.9|36519.9|36477.68|36477.68|0
1669128300000|2022-11-22 14:45:00|36507.03|36507.03|36502.75|36502.75|36532.77|36532.77|36479.02|36479.02|0
1669128600000|2022-11-22 14:50:00|36507.03|36507.03|36535.05|36535.05|36535.05|36535.05|36507.03|36507.03|0
1669128900000|2022-11-22 14:55:00|36531.43|36531.43|36509.32|36509.32|36543.63|36543.63|36509.32|36509.32|0
1669129200000|2022-11-22 15:00:00|36517.9|36517.9|36494.17|36494.17|36525.81|36525.81|36482.93|36482.93|0
1669129500000|2022-11-22 15:05:00|36490.55|36490.55|36507.7|36507.7|36527.81|36527.81|36490.55|36490.55|0
1669129800000|2022-11-22 15:10:00|36511.32|36511.32|36498.46|36498.46|36519.23|36519.23|36490.55|36490.55|0
1669130100000|2022-11-22 15:15:00|36494.17|36494.17|36486.26|36486.26|36494.17|36494.17|36474.06|36474.06|0
1669130400000|2022-11-22 15:20:00|36490.55|36490.55|36482.64|36482.64|36502.75|36502.75|36481.97|36481.97|0
1669130700000|2022-11-22 15:25:00|36486.26|36486.26|36507.7|36507.7|36507.7|36507.7|36473.39|36473.39|0
1669131000000|2022-11-22 15:30:00|36503.41|36503.41|36523.52|36523.52|36536.39|36536.39|36499.12|36499.12|0
1669131300000|2022-11-22 15:35:00|36527.81|36527.81|36533.43|36533.43|36545.63|36545.63|36511.99|36511.99|0
1669131600000|2022-11-22 15:40:00|36524.85|36524.85|36511.99|36511.99|36545.63|36545.63|36511.99|36511.99|0
1669131900000|2022-11-22 15:45:00|36516.28|36516.28|36507.7|36507.7|36532.77|36532.77|36499.12|36499.12|0
1669132200000|2022-11-22 15:50:00|36503.41|36503.41|36499.12|36499.12|36519.9|36519.9|36494.84|36494.84|0
1669132500000|2022-11-22 15:55:00|36503.41|36503.41|36499.12|36499.12|36503.41|36503.41|36481.97|36481.97|0
1669132800000|2022-11-22 16:00:00|36490.55|36490.55|36483.97|36483.97|36494.84|36494.84|36463.19|36463.19|0
1669133100000|2022-11-22 16:05:00|36479.68|36479.68|36458.91|36458.91|36487.59|36487.59|36446.71|36446.71|0
1669133400000|2022-11-22 16:10:00|36463.19|36463.19|36441.75|36441.75|36471.1|36471.1|36441.75|36441.75|0
1669133700000|2022-11-22 16:15:00|36437.46|36437.46|36454.62|36454.62|36454.62|36454.62|36420.98|36420.98|0
1669134000000|2022-11-22 16:20:00|36451|36451|36488.93|36488.93|36496.84|36496.84|36451|36451|0
1669134300000|2022-11-22 16:25:00|36484.64|36484.64|36481.97|36481.97|36499.12|36499.12|36473.39|36473.39|0
1669191300000|2022-11-23 08:15:00|36606.25|36606.25|36650.75|36650.75|36655.71|36655.71|36602.62|36602.62|0
1669191600000|2022-11-23 08:20:00|36646.46|36646.46|36690.97|36690.97|36707.46|36707.46|36604.25|36604.25|0
1669191900000|2022-11-23 08:25:00|36716.7|36716.7|36776.36|36776.36|36785.61|36785.61|36712.41|36712.41|0
1669192200000|2022-11-23 08:30:00|36763.5|36763.5|36716.04|36716.04|36785.61|36785.61|36690.97|36690.97|0
1669192500000|2022-11-23 08:35:00|36719.66|36719.66|36680.11|36680.11|36723.95|36723.95|36667.24|36667.24|0
1669192800000|2022-11-23 08:40:00|36688.68|36688.68|36753.96|36753.96|36758.25|36758.25|36688.02|36688.02|0
1669193100000|2022-11-23 08:45:00|36745.39|36745.39|36716.04|36716.04|36745.39|36745.39|36704.5|36704.5|0
1669193400000|2022-11-23 08:50:00|36724.61|36724.61|36787.61|36787.61|36791.23|36791.23|36724.61|36724.61|0
1669193700000|2022-11-23 08:55:00|36783.32|36783.32|36786.94|36786.94|36827.82|36827.82|36770.45|36770.45|0
1669194000000|2022-11-23 09:00:00|36783.32|36783.32|36753.3|36753.3|36791.89|36791.89|36737.48|36737.48|0
1669194300000|2022-11-23 09:05:00|36761.88|36761.88|36809.71|36809.71|36814|36814|36744.72|36744.72|0
1669194600000|2022-11-23 09:10:00|36818.29|36818.29|36840.02|36840.02|36852.89|36852.89|36814|36814|0
1669194900000|2022-11-23 09:15:00|36836.4|36836.4|36824.87|36824.87|36841.36|36841.36|36815.63|36815.63|0
1669195200000|2022-11-23 09:20:00|36821.25|36821.25|36800.47|36800.47|36825.54|36825.54|36795.52|36795.52|0
1669195500000|2022-11-23 09:25:00|36796.18|36796.18|36826.2|36826.2|36843.36|36843.36|36796.18|36796.18|0
1669195800000|2022-11-23 09:30:00|36813.34|36813.34|36892.15|36892.15|36899.39|36899.39|36809.05|36809.05|0
1669196100000|2022-11-23 09:35:00|36887.86|36887.86|36884.24|36884.24|36892.15|36892.15|36867.75|36867.75|0
1669196400000|2022-11-23 09:40:00|36880.62|36880.62|36872.04|36872.04|36889.2|36889.2|36867.75|36867.75|0
1669196700000|2022-11-23 09:45:00|36863.46|36863.46|36863.46|36863.46|36880.62|36880.62|36859.18|36859.18|0
1669197000000|2022-11-23 09:50:00|36859.84|36859.84|36859.84|36859.84|36872.71|36872.71|36855.55|36855.55|0
1669197300000|2022-11-23 09:55:00|36864.13|36864.13|36859.84|36859.84|36876.33|36876.33|36838.4|36838.4|0
1669197600000|2022-11-23 10:00:00|36863.46|36863.46|36867.09|36867.09|36892.82|36892.82|36859.18|36859.18|0
1669197900000|2022-11-23 10:05:00|36871.38|36871.38|36867.75|36867.75|36872.04|36872.04|36851.27|36851.27|0
1669198200000|2022-11-23 10:10:00|36863.46|36863.46|36868.42|36868.42|36877|36877|36855.55|36855.55|0
1669198500000|2022-11-23 10:15:00|36864.13|36864.13|36846.31|36846.31|36868.42|36868.42|36846.31|36846.31|0
1669198800000|2022-11-23 10:20:00|36854.89|36854.89|36816.96|36816.96|36854.89|36854.89|36816.96|36816.96|0
1669199100000|2022-11-23 10:25:00|36812.67|36812.67|36824.87|36824.87|36837.73|36837.73|36812.67|36812.67|0
1669199400000|2022-11-23 10:30:00|36829.16|36829.16|36866.42|36866.42|36884.24|36884.24|36825.54|36825.54|0
1669199700000|2022-11-23 10:35:00|36862.8|36862.8|36849.93|36849.93|36887.86|36887.86|36849.93|36849.93|0
1669200000000|2022-11-23 10:40:00|36854.22|36854.22|36854.22|36854.22|36887.86|36887.86|36849.93|36849.93|0
1669200300000|2022-11-23 10:45:00|36862.8|36862.8|36875.66|36875.66|36884.24|36884.24|36858.51|36858.51|0
1669200600000|2022-11-23 10:50:00|36879.95|36879.95|36845.64|36845.64|36883.57|36883.57|36845.64|36845.64|0
1669200900000|2022-11-23 10:55:00|36842.02|36842.02|36854.22|36854.22|36871.38|36871.38|36841.36|36841.36|0
1669201200000|2022-11-23 11:00:00|36849.93|36849.93|36867.09|36867.09|36891.48|36891.48|36849.93|36849.93|0
1669201500000|2022-11-23 11:05:00|36862.8|36862.8|36820.58|36820.58|36862.8|36862.8|36820.58|36820.58|0
1669201800000|2022-11-23 11:10:00|36833.45|36833.45|36795.52|36795.52|36833.45|36833.45|36794.85|36794.85|0
1669202100000|2022-11-23 11:15:00|36791.23|36791.23|36799.14|36799.14|36812|36812|36790.56|36790.56|0
1669202400000|2022-11-23 11:20:00|36803.43|36803.43|36789.89|36789.89|36819.91|36819.91|36777.03|36777.03|0
1669202700000|2022-11-23 11:25:00|36781.32|36781.32|36794.85|36794.85|36794.85|36794.85|36764.83|36764.83|0
1669203000000|2022-11-23 11:30:00|36790.56|36790.56|36790.56|36790.56|36794.85|36794.85|36773.41|36773.41|0
1669203300000|2022-11-23 11:35:00|36786.27|36786.27|36802.76|36802.76|36806.38|36806.38|36769.12|36769.12|0
1669203600000|2022-11-23 11:40:00|36811.34|36811.34|36840.02|36840.02|36840.69|36840.69|36807.05|36807.05|0
1669203900000|2022-11-23 11:45:00|36844.31|36844.31|36837.07|36837.07|36844.31|36844.31|36832.11|36832.11|0
1669204200000|2022-11-23 11:50:00|36841.36|36841.36|36849.27|36849.27|36854.22|36854.22|36828.49|36828.49|0
1669204500000|2022-11-23 11:55:00|36844.98|36844.98|36869.38|36869.38|36873.66|36873.66|36840.69|36840.69|0
1669204800000|2022-11-23 12:00:00|36860.8|36860.8|36827.82|36827.82|36860.8|36860.8|36823.54|36823.54|0
1669205100000|2022-11-23 12:05:00|36836.4|36836.4|36807.05|36807.05|36836.4|36836.4|36794.18|36794.18|0
1669205400000|2022-11-23 12:10:00|36798.47|36798.47|36794.85|36794.85|36807.05|36807.05|36786.27|36786.27|0
1669205700000|2022-11-23 12:15:00|36786.27|36786.27|36770.45|36770.45|36786.27|36786.27|36761.88|36761.88|0
1669206000000|2022-11-23 12:20:00|36774.74|36774.74|36745.39|36745.39|36782.65|36782.65|36745.39|36745.39|0
1669206300000|2022-11-23 12:25:00|36753.96|36753.96|36744.05|36744.05|36766.16|36766.16|36744.05|36744.05|0
1669206600000|2022-11-23 12:30:00|36752.63|36752.63|36749.01|36749.01|36757.59|36757.59|36744.72|36744.72|0
1669206900000|2022-11-23 12:35:00|36744.72|36744.72|36749.68|36749.68|36762.54|36762.54|36741.1|36741.1|0
1669207200000|2022-11-23 12:40:00|36745.39|36745.39|36718.04|36718.04|36762.54|36762.54|36709.46|36709.46|0
1669207500000|2022-11-23 12:45:00|36713.75|36713.75|36729.57|36729.57|36730.23|36730.23|36713.75|36713.75|0
1669207800000|2022-11-23 12:50:00|36733.86|36733.86|36700.21|36700.21|36733.86|36733.86|36687.35|36687.35|0
1669208100000|2022-11-23 12:55:00|36708.79|36708.79|36702.5|36702.5|36711.08|36711.08|36671.53|36671.53|0
1669208400000|2022-11-23 13:00:00|36695.26|36695.26|36716.7|36716.7|36720.99|36720.99|36695.26|36695.26|0
1669208700000|2022-11-23 13:05:00|36712.41|36712.41|36708.13|36708.13|36720.99|36720.99|36683.06|36683.06|0
1669209000000|2022-11-23 13:10:00|36716.7|36716.7|36683.73|36683.73|36716.7|36716.7|36683.73|36683.73|0
1669209300000|2022-11-23 13:15:00|36688.02|36688.02|36683.73|36683.73|36696.59|36696.59|36675.15|36675.15|0
1669209600000|2022-11-23 13:20:00|36679.44|36679.44|36695.26|36695.26|36695.26|36695.26|36670.2|36670.2|0
1669209900000|2022-11-23 13:25:00|36698.88|36698.88|36687.35|36687.35|36708.13|36708.13|36687.35|36687.35|0
1669210200000|2022-11-23 13:30:00|36691.64|36691.64|36700.21|36700.21|36712.41|36712.41|36683.06|36683.06|0
1669210500000|2022-11-23 13:35:00|36683.06|36683.06|36665.91|36665.91|36687.35|36687.35|36665.91|36665.91|0
1669210800000|2022-11-23 13:40:00|36670.2|36670.2|36678.11|36678.11|36678.11|36678.11|36669.53|36669.53|0
1669211100000|2022-11-23 13:45:00|36674.48|36674.48|36648.75|36648.75|36674.48|36674.48|36648.75|36648.75|0
1669211400000|2022-11-23 13:50:00|36644.46|36644.46|36620.73|36620.73|36645.13|36645.13|36612.82|36612.82|0
1669211700000|2022-11-23 13:55:00|36625.02|36625.02|36617.11|36617.11|36629.31|36629.31|36609.2|36609.2|0
1669212000000|2022-11-23 14:00:00|36612.82|36612.82|36653.71|36653.71|36662.29|36662.29|36608.54|36608.54|0
1669212300000|2022-11-23 14:05:00|36650.09|36650.09|36686.68|36686.68|36690.97|36690.97|36650.09|36650.09|0
1669212600000|2022-11-23 14:10:00|36690.97|36690.97|36658|36658|36690.97|36690.97|36657.33|36657.33|0
1669212900000|2022-11-23 14:15:00|36662.29|36662.29|36657.33|36657.33|36678.77|36678.77|36657.33|36657.33|0
1669213200000|2022-11-23 14:20:00|36653.04|36653.04|36657.33|36657.33|36661.62|36661.62|36653.04|36653.04|0
1669213500000|2022-11-23 14:25:00|36660.95|36660.95|36668.2|36668.2|36684.68|36684.68|36660.95|36660.95|0
1669213800000|2022-11-23 14:30:00|36664.57|36664.57|36747.01|36747.01|36764.16|36764.16|36643.8|36643.8|0
1669214100000|2022-11-23 14:35:00|36742.72|36742.72|36739.77|36739.77|36747.68|36747.68|36717.66|36717.66|0
1669214400000|2022-11-23 14:40:00|36731.19|36731.19|36774.07|36774.07|36789.89|36789.89|36727.57|36727.57|0
1669214700000|2022-11-23 14:45:00|36769.12|36769.12|36748.34|36748.34|36781.98|36781.98|36735.48|36735.48|0
1669215000000|2022-11-23 14:50:00|36761.21|36761.21|36781.98|36781.98|36782.65|36782.65|36715.37|36715.37|0
1669215300000|2022-11-23 14:55:00|36773.41|36773.41|36705.46|36705.46|36781.98|36781.98|36705.46|36705.46|0
1669215600000|2022-11-23 15:00:00|36714.04|36714.04|36678.11|36678.11|36718.99|36718.99|36665.24|36665.24|0
1669215900000|2022-11-23 15:05:00|36673.82|36673.82|36693.93|36693.93|36714.7|36714.7|36660.95|36660.95|0
1669216200000|2022-11-23 15:10:00|36706.13|36706.13|36714.7|36714.7|36726.9|36726.9|36706.13|36706.13|0
1669216500000|2022-11-23 15:15:00|36718.99|36718.99|36701.84|36701.84|36726.9|36726.9|36693.93|36693.93|0
1669216800000|2022-11-23 15:20:00|36706.13|36706.13|36709.75|36709.75|36721.95|36721.95|36696.88|36696.88|0
1669217100000|2022-11-23 15:25:00|36713.37|36713.37|36731.19|36731.19|36734.14|36734.14|36705.46|36705.46|0
1669217400000|2022-11-23 15:30:00|36722.61|36722.61|36671.82|36671.82|36722.61|36722.61|36671.82|36671.82|0
1669217700000|2022-11-23 15:35:00|36667.53|36667.53|36675.44|36675.44|36695.55|36695.55|36659.62|36659.62|0
1669218000000|2022-11-23 15:40:00|36666.86|36666.86|36666.2|36666.2|36679.06|36679.06|36649.04|36649.04|0
1669218300000|2022-11-23 15:45:00|36661.91|36661.91|36666.2|36666.2|36674.11|36674.11|36644.75|36644.75|0
1669218600000|2022-11-23 15:50:00|36670.48|36670.48|36661.91|36661.91|36670.48|36670.48|36636.18|36636.18|0
1669218900000|2022-11-23 15:55:00|36657.62|36657.62|36682.02|36682.02|36690.59|36690.59|36649.04|36649.04|0
1669219200000|2022-11-23 16:00:00|36686.3|36686.3|36651.33|36651.33|36689.93|36689.93|36634.84|36634.84|0
1669219500000|2022-11-23 16:05:00|36655.62|36655.62|36668.48|36668.48|36681.35|36681.35|36651.33|36651.33|0
1669219800000|2022-11-23 16:10:00|36660.57|36660.57|36660.57|36660.57|36672.77|36672.77|36652|36652|0
1669220100000|2022-11-23 16:15:00|36673.44|36673.44|36689.93|36689.93|36689.93|36689.93|36665.53|36665.53|0
1669220400000|2022-11-23 16:20:00|36685.64|36685.64|36686.3|36686.3|36690.59|36690.59|36661.24|36661.24|0
1669220700000|2022-11-23 16:25:00|36682.68|36682.68|36666.2|36666.2|36686.3|36686.3|36649.04|36649.04|0
1669277700000|2022-11-24 08:15:00|36418.78|36418.78|36477.48|36477.48|36489.68|36489.68|36418.78|36418.78|0
1669278000000|2022-11-24 08:20:00|36473.19|36473.19|36387.14|36387.14|36477.48|36477.48|36387.14|36387.14|0
1669278300000|2022-11-24 08:25:00|36382.85|36382.85|36327.1|36327.1|36382.85|36382.85|36322.81|36322.81|0
1669278600000|2022-11-24 08:30:00|36323.48|36323.48|36347.87|36347.87|36347.87|36347.87|36211.69|36211.69|0
1669278900000|2022-11-24 08:35:00|36348.54|36348.54|36369.98|36369.98|36378.56|36378.56|36336.34|36336.34|0
1669279200000|2022-11-24 08:40:00|36362.07|36362.07|36321.19|36321.19|36386.47|36386.47|36316.9|36316.9|0
1669279500000|2022-11-24 08:45:00|36317.56|36317.56|36356.16|36356.16|36356.16|36356.16|36313.94|36313.94|0
1669279800000|2022-11-24 08:50:00|36347.58|36347.58|36324.23|36324.23|36367.4|36367.4|36314.99|36314.99|0
1669280100000|2022-11-24 08:55:00|36327.85|36327.85|36337.76|36337.76|36345.01|36345.01|36315.65|36315.65|0
1669280400000|2022-11-24 09:00:00|36324.9|36324.9|36293.92|36293.92|36341.38|36341.38|36266.19|36266.19|0
1669280700000|2022-11-24 09:05:00|36304.79|36304.79|36242.17|36242.17|36305.46|36305.46|36220.73|36220.73|0
1669281000000|2022-11-24 09:10:00|36246.46|36246.46|36203.95|36203.95|36280.1|36280.1|36186.8|36186.8|0
1669281300000|2022-11-24 09:15:00|36199.67|36199.67|36209.86|36209.86|36231.31|36231.31|36199.67|36199.67|0
1669281600000|2022-11-24 09:20:00|36218.44|36218.44|36202.91|36202.91|36240.17|36240.17|36175.56|36175.56|0
1669281900000|2022-11-24 09:25:00|36207.2|36207.2|36267.53|36267.53|36267.53|36267.53|36202.91|36202.91|0
1669282200000|2022-11-24 09:30:00|36280.39|36280.39|36318.32|36318.32|36318.32|36318.32|36280.39|36280.39|0
1669282500000|2022-11-24 09:35:00|36322.61|36322.61|36367.78|36367.78|36379.98|36379.98|36309.74|36309.74|0
1669282800000|2022-11-24 09:40:00|36371.4|36371.4|36372.74|36372.74|36402.09|36402.09|36364.16|36364.16|0
1669283100000|2022-11-24 09:45:00|36377.03|36377.03|36344.05|36344.05|36398.47|36398.47|36344.05|36344.05|0
1669283400000|2022-11-24 09:50:00|36348.34|36348.34|36369.12|36369.12|36372.74|36372.74|36347.67|36347.67|0
1669283700000|2022-11-24 09:55:00|36372.74|36372.74|36367.12|36367.12|36389.22|36389.22|36359.21|36359.21|0
1669284000000|2022-11-24 10:00:00|36371.4|36371.4|36343.38|36343.38|36379.98|36379.98|36321.94|36321.94|0
1669284300000|2022-11-24 10:05:00|36339.1|36339.1|36321.28|36321.28|36339.1|36339.1|36309.08|36309.08|0
1669284600000|2022-11-24 10:10:00|36329.85|36329.85|36354.92|36354.92|36354.92|36354.92|36329.85|36329.85|0
1669284900000|2022-11-24 10:15:00|36359.21|36359.21|36303.17|36303.17|36359.21|36359.21|36290.3|36290.3|0
1669285200000|2022-11-24 10:20:00|36298.88|36298.88|36303.17|36303.17|36307.45|36307.45|36265.9|36265.9|0
1669285500000|2022-11-24 10:25:00|36306.79|36306.79|36344.72|36344.72|36344.72|36344.72|36306.79|36306.79|0
1669285800000|2022-11-24 10:30:00|36340.43|36340.43|36356.25|36356.25|36369.12|36369.12|36340.43|36340.43|0
1669286100000|2022-11-24 10:35:00|36352.63|36352.63|36385.6|36385.6|36385.6|36385.6|36352.63|36352.63|0
1669286400000|2022-11-24 10:40:00|36389.89|36389.89|36402.76|36402.76|36419.91|36419.91|36377.69|36377.69|0
1669286700000|2022-11-24 10:45:00|36398.47|36398.47|36367.49|36367.49|36402.76|36402.76|36354.63|36354.63|0
1669287000000|2022-11-24 10:50:00|36380.36|36380.36|36363.2|36363.2|36388.94|36388.94|36363.2|36363.2|0
1669287300000|2022-11-24 10:55:00|36358.92|36358.92|36338.81|36338.81|36371.12|36371.12|36338.81|36338.81|0
1669287600000|2022-11-24 11:00:00|36335.19|36335.19|36318.7|36318.7|36347.38|36347.38|36318.7|36318.7|0
1669287900000|2022-11-24 11:05:00|36322.32|36322.32|36318.7|36318.7|36322.32|36322.32|36305.83|36305.83|0
1669288200000|2022-11-24 11:10:00|36314.41|36314.41|36310.12|36310.12|36326.61|36326.61|36305.83|36305.83|0
1669288500000|2022-11-24 11:15:00|36314.41|36314.41|36300.88|36300.88|36321.65|36321.65|36284.39|36284.39|0
1669288800000|2022-11-24 11:20:00|36292.3|36292.3|36271.53|36271.53|36295.92|36295.92|36271.53|36271.53|0
1669289100000|2022-11-24 11:25:00|36280.1|36280.1|36269.24|36269.24|36280.1|36280.1|36247.79|36247.79|0
1669289400000|2022-11-24 11:30:00|36264.95|36264.95|36272.86|36272.86|36272.86|36272.86|36256.37|36256.37|0
1669289700000|2022-11-24 11:35:00|36268.57|36268.57|36317.37|36317.37|36317.37|36317.37|36264.28|36264.28|0
1669290000000|2022-11-24 11:40:00|36321.65|36321.65|36340.43|36340.43|36340.43|36340.43|36313.08|36313.08|0
1669290300000|2022-11-24 11:45:00|36344.72|36344.72|36366.83|36366.83|36381.31|36381.31|36340.43|36340.43|0
1669290600000|2022-11-24 11:50:00|36371.12|36371.12|36374.74|36374.74|36379.03|36379.03|36367.49|36367.49|0
1669290900000|2022-11-24 11:55:00|36371.12|36371.12|36376.74|36376.74|36376.74|36376.74|36346.72|36346.72|0
1669291200000|2022-11-24 12:00:00|36372.45|36372.45|36368.16|36368.16|36372.45|36372.45|36355.96|36355.96|0
1669291500000|2022-11-24 12:05:00|36363.87|36363.87|36363.87|36363.87|36363.87|36363.87|36355.96|36355.96|0
1669291800000|2022-11-24 12:10:00|36359.58|36359.58|36360.25|36360.25|36363.87|36363.87|36359.58|36359.58|0
1669292100000|2022-11-24 12:15:00|36364.54|36364.54|36355.29|36355.29|36368.83|36368.83|36339.47|36339.47|0
1669292400000|2022-11-24 12:20:00|36359.58|36359.58|36367.49|36367.49|36367.49|36367.49|36359.58|36359.58|0
1669292700000|2022-11-24 12:25:00|36371.78|36371.78|36363.87|36363.87|36388.94|36388.94|36363.87|36363.87|0
1669293000000|2022-11-24 12:30:00|36360.25|36360.25|36356.63|36356.63|36368.83|36368.83|36356.63|36356.63|0
1669293300000|2022-11-24 12:35:00|36352.34|36352.34|36351.67|36351.67|36352.34|36352.34|36348.05|36348.05|0
1669293600000|2022-11-24 12:40:00|36348.05|36348.05|36289.35|36289.35|36348.05|36348.05|36289.35|36289.35|0
1669293900000|2022-11-24 12:45:00|36280.77|36280.77|36305.17|36305.17|36305.17|36305.17|36276.48|36276.48|0
1669294200000|2022-11-24 12:50:00|36301.54|36301.54|36264.28|36264.28|36301.54|36301.54|36259.99|36259.99|0
1669294500000|2022-11-24 12:55:00|36259.99|36259.99|36263.62|36263.62|36263.62|36263.62|36251.42|36251.42|0
1669294800000|2022-11-24 13:00:00|36252.75|36252.75|36252.75|36252.75|36261.33|36261.33|36236.93|36236.93|0
1669295100000|2022-11-24 13:05:00|36248.46|36248.46|36272.19|36272.19|36272.19|36272.19|36248.46|36248.46|0
1669295400000|2022-11-24 13:10:00|36285.06|36285.06|36308.79|36308.79|36308.79|36308.79|36285.06|36285.06|0
1669295700000|2022-11-24 13:15:00|36291.63|36291.63|36316.7|36316.7|36316.7|36316.7|36291.63|36291.63|0
1669296000000|2022-11-24 13:20:00|36320.32|36320.32|36315.37|36315.37|36320.32|36320.32|36311.74|36311.74|0
1669296300000|2022-11-24 13:25:00|36318.99|36318.99|36307.45|36307.45|36323.28|36323.28|36307.45|36307.45|0
1669296600000|2022-11-24 13:30:00|36311.08|36311.08|36307.45|36307.45|36316.03|36316.03|36307.45|36307.45|0
1669296900000|2022-11-24 13:35:00|36316.03|36316.03|36311.08|36311.08|36320.32|36320.32|36307.45|36307.45|0
1669297200000|2022-11-24 13:40:00|36307.45|36307.45|36311.08|36311.08|36311.08|36311.08|36303.17|36303.17|0
1669297500000|2022-11-24 13:45:00|36307.45|36307.45|36282.39|36282.39|36307.45|36307.45|36282.39|36282.39|0
1669297800000|2022-11-24 13:50:00|36290.97|36290.97|36294.59|36294.59|36298.88|36298.88|36283.06|36283.06|0
1669298100000|2022-11-24 13:55:00|36286.01|36286.01|36302.5|36302.5|36306.12|36306.12|36286.01|36286.01|0
1669298400000|2022-11-24 14:00:00|36289.63|36289.63|36314.7|36314.7|36314.7|36314.7|36285.35|36285.35|0
1669298700000|2022-11-24 14:05:00|36306.12|36306.12|36334.81|36334.81|36334.81|36334.81|36306.12|36306.12|0
1669299000000|2022-11-24 14:10:00|36326.23|36326.23|36305.46|36305.46|36326.23|36326.23|36284.68|36284.68|0
1669299300000|2022-11-24 14:15:00|36309.74|36309.74|36279.72|36279.72|36314.03|36314.03|36276.1|36276.1|0
1669299900000|2022-11-24 14:25:00|36296.88|36296.88|36229.6|36229.6|36296.88|36296.88|36229.6|36229.6|0
1669300200000|2022-11-24 14:30:00|36238.17|36238.17|36216.73|36216.73|36258.28|36258.28|36203.87|36203.87|0
1669300500000|2022-11-24 14:35:00|36221.02|36221.02|36236.84|36236.84|36261.24|36261.24|36221.02|36221.02|0
1669300800000|2022-11-24 14:40:00|36232.55|36232.55|36228.93|36228.93|36232.55|36232.55|36216.06|36216.06|0
1669301100000|2022-11-24 14:45:00|36233.22|36233.22|36238.84|36238.84|36247.42|36247.42|36225.97|36225.97|0
1669301400000|2022-11-24 14:50:00|36234.55|36234.55|36240.17|36240.17|36252.37|36252.37|36226.64|36226.64|0
1669301700000|2022-11-24 14:55:00|36235.88|36235.88|36235.22|36235.22|36251.71|36251.71|36230.93|36230.93|0
1669302000000|2022-11-24 15:00:00|36239.51|36239.51|36276.77|36276.77|36276.77|36276.77|36239.51|36239.51|0
1669302300000|2022-11-24 15:05:00|36281.06|36281.06|36286.01|36286.01|36298.21|36298.21|36277.44|36277.44|0
1669302600000|2022-11-24 15:10:00|36290.3|36290.3|36257.33|36257.33|36293.92|36293.92|36257.33|36257.33|0
1669302900000|2022-11-24 15:15:00|36260.95|36260.95|36198.62|36198.62|36260.95|36260.95|36198.62|36198.62|0
1669303200000|2022-11-24 15:20:00|36194.33|36194.33|36207.2|36207.2|36220.06|36220.06|36190.04|36190.04|0
1669303500000|2022-11-24 15:25:00|36211.49|36211.49|36202.24|36202.24|36215.78|36215.78|36193.67|36193.67|0
1669303800000|2022-11-24 15:30:00|36198.62|36198.62|36243.79|36243.79|36243.79|36243.79|36197.96|36197.96|0
1669304100000|2022-11-24 15:35:00|36239.51|36239.51|36223.69|36223.69|36239.51|36239.51|36219.4|36219.4|0
1669304400000|2022-11-24 15:40:00|36215.11|36215.11|36207.2|36207.2|36235.88|36235.88|36207.2|36207.2|0
1669304700000|2022-11-24 15:45:00|36203.58|36203.58|36225.02|36225.02|36225.02|36225.02|36203.58|36203.58|0
1669305000000|2022-11-24 15:50:00|36220.73|36220.73|36201.95|36201.95|36266.57|36266.57|36201.95|36201.95|0
1669305300000|2022-11-24 15:55:00|36197.67|36197.67|36198.33|36198.33|36206.24|36206.24|36194.04|36194.04|0
1669305600000|2022-11-24 16:00:00|36202.62|36202.62|36209.86|36209.86|36218.44|36218.44|36189.76|36189.76|0
1669305900000|2022-11-24 16:05:00|36206.24|36206.24|36163.36|36163.36|36206.24|36206.24|36150.49|36150.49|0
1669306200000|2022-11-24 16:10:00|36154.78|36154.78|36224.35|36224.35|36224.35|36224.35|36142.58|36142.58|0
1669306500000|2022-11-24 16:15:00|36232.93|36232.93|36179.18|36179.18|36245.79|36245.79|36179.18|36179.18|0
1669306800000|2022-11-24 16:20:00|36183.47|36183.47|36187.09|36187.09|36187.09|36187.09|36157.74|36157.74|0
1669307100000|2022-11-24 16:25:00|36190.71|36190.71|36202.91|36202.91|36207.87|36207.87|36182.8|36182.8|0
1669364100000|2022-11-25 08:15:00|36368.45|36368.45|36331.85|36331.85|36373.4|36373.4|36318.99|36318.99|0
1669364400000|2022-11-25 08:20:00|36335.47|36335.47|36283.35|36283.35|36351.96|36351.96|36283.35|36283.35|0
1669364700000|2022-11-25 08:25:00|36286.97|36286.97|36365.12|36365.12|36385.89|36385.89|36278.39|36278.39|0
1669365000000|2022-11-25 08:30:00|36390.85|36390.85|36440.31|36440.31|36464.71|36464.71|36390.85|36390.85|0
1669365300000|2022-11-25 08:35:00|36436.69|36436.69|36331.47|36331.47|36449.55|36449.55|36322.9|36322.9|0
1669365600000|2022-11-25 08:40:00|36344.34|36344.34|36354.54|36354.54|36363.78|36363.78|36325.19|36325.19|0
1669365900000|2022-11-25 08:45:00|36347.3|36347.3|36302.79|36302.79|36347.3|36347.3|36298.5|36298.5|0
1669366200000|2022-11-25 08:50:00|36298.5|36298.5|36298.5|36298.5|36319.28|36319.28|36286.3|36286.3|0
1669366500000|2022-11-25 08:55:00|36307.08|36307.08|36344.34|36344.34|36369.4|36369.4|36307.08|36307.08|0
1669366800000|2022-11-25 09:00:00|36331.47|36331.47|36372.36|36372.36|36385.22|36385.22|36331.47|36331.47|0
1669367100000|2022-11-25 09:05:00|36375.98|36375.98|36344.34|36344.34|36377.31|36377.31|36331.47|36331.47|0
1669367400000|2022-11-25 09:10:00|36340.05|36340.05|36356.54|36356.54|36364.45|36364.45|36340.05|36340.05|0
1669367700000|2022-11-25 09:15:00|36347.96|36347.96|36327.19|36327.19|36356.54|36356.54|36327.19|36327.19|0
1669368000000|2022-11-25 09:20:00|36322.9|36322.9|36372.36|36372.36|36377.31|36377.31|36322.9|36322.9|0
1669368300000|2022-11-25 09:25:00|36355.21|36355.21|36350.92|36350.92|36359.49|36359.49|36333.76|36333.76|0
1669368600000|2022-11-25 09:30:00|36342.34|36342.34|36355.21|36355.21|36362.45|36362.45|36341.01|36341.01|0
1669368900000|2022-11-25 09:35:00|36359.49|36359.49|36379.6|36379.6|36400.38|36400.38|36359.49|36359.49|0
1669369200000|2022-11-25 09:40:00|36396.76|36396.76|36429.73|36429.73|36442.6|36442.6|36392.47|36392.47|0
1669369500000|2022-11-25 09:45:00|36446.89|36446.89|36455.46|36455.46|36459.75|36459.75|36446.89|36446.89|0
1669369800000|2022-11-25 09:50:00|36459.08|36459.08|36435.35|36435.35|36459.08|36459.08|36435.35|36435.35|0
1669370100000|2022-11-25 09:55:00|36431.73|36431.73|36419.53|36419.53|36431.73|36431.73|36406.67|36406.67|0
1669370400000|2022-11-25 10:00:00|36410.96|36410.96|36402.38|36402.38|36415.24|36415.24|36402.38|36402.38|0
1669370700000|2022-11-25 10:05:00|36415.24|36415.24|36394.47|36394.47|36415.24|36415.24|36394.47|36394.47|0
1669371000000|2022-11-25 10:10:00|36407.33|36407.33|36394.47|36394.47|36407.33|36407.33|36394.47|36394.47|0
1669371300000|2022-11-25 10:15:00|36390.18|36390.18|36398.76|36398.76|36398.76|36398.76|36390.18|36390.18|0
1669371600000|2022-11-25 10:20:00|36407.33|36407.33|36403.05|36403.05|36415.91|36415.91|36399.42|36399.42|0
1669371900000|2022-11-25 10:25:00|36407.33|36407.33|36377.98|36377.98|36411.62|36411.62|36377.98|36377.98|0
1669372200000|2022-11-25 10:30:00|36373.69|36373.69|36394.47|36394.47|36394.47|36394.47|36373.69|36373.69|0
1669372500000|2022-11-25 10:35:00|36398.09|36398.09|36415.24|36415.24|36415.24|36415.24|36398.09|36398.09|0
1669372800000|2022-11-25 10:40:00|36419.53|36419.53|36423.15|36423.15|36426.78|36426.78|36419.53|36419.53|0
1669373100000|2022-11-25 10:45:00|36444.6|36444.6|36452.51|36452.51|36452.51|36452.51|36440.31|36440.31|0
1669373400000|2022-11-25 10:50:00|36448.88|36448.88|36457.46|36457.46|36457.46|36457.46|36448.88|36448.88|0
1669373700000|2022-11-25 10:55:00|36461.75|36461.75|36435.06|36435.06|36492.44|36492.44|36425.15|36425.15|0
1669374000000|2022-11-25 11:00:00|36422.2|36422.2|36382.65|36382.65|36434.4|36434.4|36369.78|36369.78|0
1669374300000|2022-11-25 11:05:00|36374.07|36374.07|36386.27|36386.27|36389.89|36389.89|36374.07|36374.07|0
1669374600000|2022-11-25 11:10:00|36399.13|36399.13|36415.62|36415.62|36415.62|36415.62|36399.13|36399.13|0
1669374900000|2022-11-25 11:15:00|36419.24|36419.24|36428.49|36428.49|36428.49|36428.49|36419.24|36419.24|0
1669375200000|2022-11-25 11:20:00|36432.11|36432.11|36419.24|36419.24|36432.11|36432.11|36419.24|36419.24|0
1669375500000|2022-11-25 11:25:00|36414.96|36414.96|36402.09|36402.09|36414.96|36414.96|36384.94|36384.94|0
1669375800000|2022-11-25 11:30:00|36412.14|36412.14|36430.25|36430.25|36430.25|36430.25|36397.13|36397.13|0
1669376100000|2022-11-25 11:35:00|36428.11|36428.11|36436.02|36436.02|36437.5|36437.5|36428.11|36428.11|0
1669376400000|2022-11-25 11:40:00|36438.16|36438.16|36435.35|36435.35|36449.7|36449.7|36431.06|36431.06|0
1669376700000|2022-11-25 11:45:00|36439.64|36439.64|36410.96|36410.96|36443.26|36443.26|36410.96|36410.96|0
1669377000000|2022-11-25 11:50:00|36419.53|36419.53|36428.11|36428.11|36432.4|36432.4|36419.53|36419.53|0
1669377300000|2022-11-25 11:55:00|36423.82|36423.82|36440.31|36440.31|36440.31|36440.31|36423.82|36423.82|0
1669377600000|2022-11-25 12:00:00|36436.02|36436.02|36428.11|36428.11|36436.02|36436.02|36411.62|36411.62|0
1669377900000|2022-11-25 12:05:00|36430.25|36430.25|36431.73|36431.73|36440.31|36440.31|36430.25|36430.25|0
1669378200000|2022-11-25 12:10:00|36423.15|36423.15|36432.4|36432.4|36438.16|36438.16|36423.15|36423.15|0
1669378500000|2022-11-25 12:15:00|36436.02|36436.02|36440.31|36440.31|36446.74|36446.74|36433.88|36433.88|0
1669378800000|2022-11-25 12:20:00|36442.45|36442.45|36454.65|36454.65|36456.8|36456.8|36436.02|36436.02|0
1669379100000|2022-11-25 12:25:00|36451.03|36451.03|36432.4|36432.4|36451.03|36451.03|36432.4|36432.4|0
1669379400000|2022-11-25 12:30:00|36428.78|36428.78|36411.62|36411.62|36430.92|36430.92|36411.62|36411.62|0
1669379700000|2022-11-25 12:35:00|36415.91|36415.91|36428.78|36428.78|36433.06|36433.06|36415.91|36415.91|0
1669380000000|2022-11-25 12:40:00|36436.69|36436.69|36445.26|36445.26|36453.84|36453.84|36432.4|36432.4|0
1669380300000|2022-11-25 12:45:00|36443.12|36443.12|36398.76|36398.76|36443.12|36443.12|36398.76|36398.76|0
1669380600000|2022-11-25 12:50:00|36403.05|36403.05|36410.96|36410.96|36424.49|36424.49|36403.05|36403.05|0
1669380900000|2022-11-25 12:55:00|36414.58|36414.58|36428.11|36428.11|36431.73|36431.73|36414.58|36414.58|0
1669381200000|2022-11-25 13:00:00|36432.4|36432.4|36419.53|36419.53|36432.4|36432.4|36419.53|36419.53|0
1669381500000|2022-11-25 13:05:00|36415.24|36415.24|36420.2|36420.2|36420.2|36420.2|36411.62|36411.62|0
1669381800000|2022-11-25 13:10:00|36415.91|36415.91|36428.78|36428.78|36428.78|36428.78|36411.62|36411.62|0
1669382100000|2022-11-25 13:15:00|36426.63|36426.63|36428.78|36428.78|36428.78|36428.78|36424.49|36424.49|0
1669382400000|2022-11-25 13:20:00|36424.49|36424.49|36423.82|36423.82|36433.06|36433.06|36415.91|36415.91|0
1669382700000|2022-11-25 13:25:00|36419.53|36419.53|36411.62|36411.62|36420.2|36420.2|36403.71|36403.71|0
1669383000000|2022-11-25 13:30:00|36415.91|36415.91|36452.51|36452.51|36452.51|36452.51|36411.62|36411.62|0
1669383300000|2022-11-25 13:35:00|36448.22|36448.22|36449.84|36449.84|36452.65|36452.65|36431.06|36431.06|0
1669383600000|2022-11-25 13:40:00|36451.98|36451.98|36462.04|36462.04|36462.04|36462.04|36451.98|36451.98|0
1669383900000|2022-11-25 13:45:00|36470.62|36470.62|36441.93|36441.93|36470.62|36470.62|36441.93|36441.93|0
1669384200000|2022-11-25 13:50:00|36437.64|36437.64|36434.02|36434.02|36437.64|36437.64|36417.53|36417.53|0
1669384500000|2022-11-25 13:55:00|36429.73|36429.73|36404|36404|36429.73|36429.73|36399.71|36399.71|0
1669384800000|2022-11-25 14:00:00|36408.29|36408.29|36421.82|36421.82|36425.44|36425.44|36408.29|36408.29|0
1669385100000|2022-11-25 14:05:00|36413.24|36413.24|36408.96|36408.96|36413.24|36413.24|36400.38|36400.38|0
1669385400000|2022-11-25 14:10:00|36413.24|36413.24|36408.96|36408.96|36417.53|36417.53|36404.67|36404.67|0
1669385700000|2022-11-25 14:15:00|36412.58|36412.58|36421.15|36421.15|36421.82|36421.82|36412.58|36412.58|0
1669386000000|2022-11-25 14:20:00|36416.87|36416.87|36396.76|36396.76|36421.15|36421.15|36388.18|36388.18|0
1669386300000|2022-11-25 14:25:00|36392.47|36392.47|36363.12|36363.12|36404.67|36404.67|36363.12|36363.12|0
1669386600000|2022-11-25 14:30:00|36366.74|36366.74|36462.04|36462.04|36466.99|36466.99|36363.12|36363.12|0
1669386900000|2022-11-25 14:35:00|36474.9|36474.9|36449.84|36449.84|36483.48|36483.48|36436.98|36436.98|0
1669387200000|2022-11-25 14:40:00|36445.55|36445.55|36522.08|36522.08|36522.08|36522.08|36445.55|36445.55|0
1669387500000|2022-11-25 14:45:00|36525.7|36525.7|36487.77|36487.77|36525.7|36525.7|36459.08|36459.08|0
1669387800000|2022-11-25 14:50:00|36492.06|36492.06|36497.01|36497.01|36505.59|36505.59|36471.28|36471.28|0
1669388100000|2022-11-25 14:55:00|36505.59|36505.59|36495.68|36495.68|36505.59|36505.59|36475.57|36475.57|0
1669388400000|2022-11-25 15:00:00|36499.97|36499.97|36524.37|36524.37|36532.28|36532.28|36499.97|36499.97|0
1669388700000|2022-11-25 15:05:00|36528.65|36528.65|36573.83|36573.83|36586.03|36586.03|36528.65|36528.65|0
1669389000000|2022-11-25 15:10:00|36570.21|36570.21|36549.43|36549.43|36570.21|36570.21|36545.14|36545.14|0
1669389300000|2022-11-25 15:15:00|36553.72|36553.72|36557.34|36557.34|36573.83|36573.83|36544.48|36544.48|0
1669389600000|2022-11-25 15:20:00|36553.72|36553.72|36532.94|36532.94|36554.39|36554.39|36532.94|36532.94|0
1669389900000|2022-11-25 15:25:00|36537.23|36537.23|36537.9|36537.9|36545.81|36545.81|36525.03|36525.03|0
1669390200000|2022-11-25 15:30:00|36550.76|36550.76|36532.94|36532.94|36550.76|36550.76|36532.94|36532.94|0
1669390500000|2022-11-25 15:35:00|36529.32|36529.32|36541.52|36541.52|36546.48|36546.48|36517.12|36517.12|0
1669390800000|2022-11-25 15:40:00|36554.39|36554.39|36540.85|36540.85|36554.39|36554.39|36529.32|36529.32|0
1669391100000|2022-11-25 15:45:00|36536.56|36536.56|36508.55|36508.55|36536.56|36536.56|36508.55|36508.55|0
1669391400000|2022-11-25 15:50:00|36512.17|36512.17|36520.74|36520.74|36532.94|36532.94|36512.17|36512.17|0
1669391700000|2022-11-25 15:55:00|36527.99|36527.99|36535.9|36535.9|36548.76|36548.76|36524.37|36524.37|0
1669392000000|2022-11-25 16:00:00|36540.19|36540.19|36496.35|36496.35|36544.48|36544.48|36491.39|36491.39|0
1669392300000|2022-11-25 16:05:00|36500.64|36500.64|36521.41|36521.41|36525.03|36525.03|36500.64|36500.64|0
1669392600000|2022-11-25 16:10:00|36525.7|36525.7|36513.5|36513.5|36533.61|36533.61|36509.21|36509.21|0
1669392900000|2022-11-25 16:15:00|36517.12|36517.12|36534.28|36534.28|36542.19|36542.19|36517.12|36517.12|0
1669393200000|2022-11-25 16:20:00|36537.9|36537.9|36538.56|36538.56|36558.67|36558.67|36537.9|36537.9|0
1669393500000|2022-11-25 16:25:00|36542.85|36542.85|36559.34|36559.34|36567.25|36567.25|36542.85|36542.85|0
1669641000000|2022-11-28 13:10:00|36339.01|36339.01|36351.87|36351.87|36351.87|36351.87|36334.72|36334.72|0
1669641300000|2022-11-28 13:15:00|36343.3|36343.3|36367.69|36367.69|36384.18|36384.18|36343.3|36343.3|0
1669641600000|2022-11-28 13:20:00|36350.54|36350.54|36351.21|36351.21|36367.69|36367.69|36338.34|36338.34|0
1669641900000|2022-11-28 13:25:00|36346.92|36346.92|36376.27|36376.27|36380.56|36380.56|36342.63|36342.63|0
1669642200000|2022-11-28 13:30:00|36379.89|36379.89|36414.87|36414.87|36432.02|36432.02|36379.89|36379.89|0
1669642500000|2022-11-28 13:35:00|36410.58|36410.58|36402|36402|36414.87|36414.87|36393.42|36393.42|0
1669642800000|2022-11-28 13:40:00|36397.71|36397.71|36372.65|36372.65|36397.71|36397.71|36372.65|36372.65|0
1669643100000|2022-11-28 13:45:00|36364.07|36364.07|36371.98|36371.98|36372.65|36372.65|36359.78|36359.78|0
1669643400000|2022-11-28 13:50:00|36376.27|36376.27|36368.36|36368.36|36376.27|36376.27|36355.49|36355.49|0
1669643700000|2022-11-28 13:55:00|36364.07|36364.07|36336.05|36336.05|36364.07|36364.07|36331.76|36331.76|0
1669644000000|2022-11-28 14:00:00|36327.48|36327.48|36351.21|36351.21|36355.49|36355.49|36327.48|36327.48|0
1669644300000|2022-11-28 14:05:00|36359.78|36359.78|36321.85|36321.85|36368.36|36368.36|36321.85|36321.85|0
1669644600000|2022-11-28 14:10:00|36318.23|36318.23|36326.81|36326.81|36326.81|36326.81|36271.73|36271.73|0
1669644900000|2022-11-28 14:15:00|36318.23|36318.23|36302.41|36302.41|36318.9|36318.9|36302.41|36302.41|0
1669645200000|2022-11-28 14:20:00|36310.99|36310.99|36327.48|36327.48|36335.39|36335.39|36306.7|36306.7|0
1669645500000|2022-11-28 14:25:00|36331.76|36331.76|36340.34|36340.34|36344.63|36344.63|36323.19|36323.19|0
1669645800000|2022-11-28 14:30:00|36336.72|36336.72|36325.19|36325.19|36366.74|36366.74|36316.61|36316.61|0
1669646100000|2022-11-28 14:35:00|36320.9|36320.9|36406.96|36406.96|36437.64|36437.64|36305.74|36305.74|0
1669646400000|2022-11-28 14:40:00|36398.38|36398.38|36403.33|36403.33|36403.33|36403.33|36348.92|36348.92|0
1669646700000|2022-11-28 14:45:00|36390.47|36390.47|36446.51|36446.51|36459.37|36459.37|36381.89|36381.89|0
1669647000000|2022-11-28 14:50:00|36450.8|36450.8|36447.84|36447.84|36463.66|36463.66|36427.06|36427.06|0
1669647300000|2022-11-28 14:55:00|36439.26|36439.26|36419.15|36419.15|36460.71|36460.71|36419.15|36419.15|0
1669647600000|2022-11-28 15:00:00|36440.6|36440.6|36488.73|36488.73|36488.73|36488.73|36432.02|36432.02|0
1669647900000|2022-11-28 15:05:00|36485.1|36485.1|36505.88|36505.88|36534.57|36534.57|36476.53|36476.53|0
1669648200000|2022-11-28 15:10:00|36514.46|36514.46|36534.57|36534.57|36550.39|36550.39|36505.88|36505.88|0
1669648500000|2022-11-28 15:15:00|36530.94|36530.94|36593.94|36593.94|36598.23|36598.23|36530.94|36530.94|0
1669648800000|2022-11-28 15:20:00|36589.65|36589.65|36568.21|36568.21|36590.31|36590.31|36559.63|36559.63|0
1669649100000|2022-11-28 15:25:00|36576.78|36576.78|36581.74|36581.74|36619|36619|36572.49|36572.49|0
1669649400000|2022-11-28 15:30:00|36586.03|36586.03|36602.51|36602.51|36618.33|36618.33|36586.03|36586.03|0
1669649700000|2022-11-28 15:35:00|36606.14|36606.14|36568.87|36568.87|36614.71|36614.71|36568.87|36568.87|0
1669650000000|2022-11-28 15:40:00|36573.16|36573.16|36573.83|36573.83|36586.03|36586.03|36565.25|36565.25|0
1669650300000|2022-11-28 15:45:00|36569.54|36569.54|36535.9|36535.9|36569.54|36569.54|36531.61|36531.61|0
1669650600000|2022-11-28 15:50:00|36531.61|36531.61|36529.32|36529.32|36540.85|36540.85|36524.37|36524.37|0
1669650900000|2022-11-28 15:55:00|36525.7|36525.7|36559.63|36559.63|36559.63|36559.63|36517.12|36517.12|0
1669651200000|2022-11-28 16:00:00|36555.34|36555.34|36568.87|36568.87|36594.6|36594.6|36551.72|36551.72|0
1669651500000|2022-11-28 16:05:00|36573.16|36573.16|36578.12|36578.12|36585.36|36585.36|36553.05|36553.05|0
1669651800000|2022-11-28 16:10:00|36569.54|36569.54|36553.72|36553.72|36569.54|36569.54|36549.43|36549.43|0
1669652100000|2022-11-28 16:15:00|36549.43|36549.43|36574.49|36574.49|36574.49|36574.49|36532.28|36532.28|0
1669652400000|2022-11-28 16:20:00|36570.87|36570.87|36554.39|36554.39|36574.49|36574.49|36545.81|36545.81|0
1669652700000|2022-11-28 16:25:00|36562.3|36562.3|36545.81|36545.81|36570.21|36570.21|36541.52|36541.52|0
1669709700000|2022-11-29 08:15:00|36420.49|36420.49|36551.43|36551.43|36551.43|36551.43|36420.49|36420.49|0
1669710000000|2022-11-29 08:20:00|36555.72|36555.72|36593.65|36593.65|36597.27|36597.27|36521.41|36521.41|0
1669710300000|2022-11-29 08:25:00|36602.22|36602.22|36614.42|36614.42|36654.64|36654.64|36597.27|36597.27|0
1669710600000|2022-11-29 08:30:00|36610.8|36610.8|36560.67|36560.67|36610.8|36610.8|36551.43|36551.43|0
1669710900000|2022-11-29 08:35:00|36556.39|36556.39|36537.61|36537.61|36562.01|36562.01|36523.41|36523.41|0
1669711200000|2022-11-29 08:40:00|36546.19|36546.19|36486.81|36486.81|36566.3|36566.3|36486.81|36486.81|0
1669711500000|2022-11-29 08:45:00|36473.95|36473.95|36540.56|36540.56|36540.56|36540.56|36473.95|36473.95|0
1669711800000|2022-11-29 08:50:00|36544.85|36544.85|36516.83|36516.83|36624.33|36624.33|36516.83|36516.83|0
1669712100000|2022-11-29 08:55:00|36512.55|36512.55|36504.63|36504.63|36521.12|36521.12|36499.68|36499.68|0
1669712400000|2022-11-29 09:00:00|36491.77|36491.77|36590.03|36590.03|36598.6|36598.6|36491.77|36491.77|0
1669712700000|2022-11-29 09:05:00|36598.6|36598.6|36632.24|36632.24|36640.82|36640.82|36594.31|36594.31|0
1669713000000|2022-11-29 09:10:00|36611.47|36611.47|36612.14|36612.14|36620.71|36620.71|36603.56|36603.56|0
1669713300000|2022-11-29 09:15:00|36625|36625|36645.78|36645.78|36650.06|36650.06|36624.33|36624.33|0
1669713600000|2022-11-29 09:20:00|36637.2|36637.2|36602.89|36602.89|36645.78|36645.78|36602.89|36602.89|0
1669713900000|2022-11-29 09:25:00|36598.6|36598.6|36528.37|36528.37|36606.51|36606.51|36528.37|36528.37|0
1669714200000|2022-11-29 09:30:00|36524.74|36524.74|36499.01|36499.01|36524.74|36524.74|36490.44|36490.44|0
1669714500000|2022-11-29 09:35:00|36494.72|36494.72|36462.42|36462.42|36516.17|36516.17|36462.42|36462.42|0
1669714800000|2022-11-29 09:40:00|36453.84|36453.84|36433.06|36433.06|36470.33|36470.33|36412.96|36412.96|0
1669715100000|2022-11-29 09:45:00|36458.13|36458.13|36495.39|36495.39|36503.97|36503.97|36458.13|36458.13|0
1669715400000|2022-11-29 09:50:00|36508.26|36508.26|36503.3|36503.3|36516.17|36516.17|36499.01|36499.01|0
1669715700000|2022-11-29 09:55:00|36507.59|36507.59|36529.03|36529.03|36541.9|36541.9|36507.59|36507.59|0
1669716000000|2022-11-29 10:00:00|36525.41|36525.41|36511.21|36511.21|36529.03|36529.03|36494.72|36494.72|0
1669716300000|2022-11-29 10:05:00|36506.92|36506.92|36569.25|36569.25|36569.92|36569.92|36506.92|36506.92|0
1669716600000|2022-11-29 10:10:00|36573.54|36573.54|36599.94|36599.94|36599.94|36599.94|36561.34|36561.34|0
1669716900000|2022-11-29 10:15:00|36604.22|36604.22|36544.85|36544.85|36608.51|36608.51|36544.85|36544.85|0
1669717200000|2022-11-29 10:20:00|36540.56|36540.56|36580.78|36580.78|36614.42|36614.42|36540.56|36540.56|0
1669717500000|2022-11-29 10:25:00|36585.07|36585.07|36602.22|36602.22|36602.22|36602.22|36556.39|36556.39|0
1669717800000|2022-11-29 10:30:00|36597.94|36597.94|36532.65|36532.65|36602.22|36602.22|36532.65|36532.65|0
1669718100000|2022-11-29 10:35:00|36524.08|36524.08|36510.55|36510.55|36528.37|36528.37|36510.55|36510.55|0
1669718400000|2022-11-29 10:40:00|36514.83|36514.83|36523.41|36523.41|36531.99|36531.99|36501.97|36501.97|0
1669718700000|2022-11-29 10:45:00|36519.12|36519.12|36494.72|36494.72|36536.28|36536.28|36494.72|36494.72|0
1669719000000|2022-11-29 10:50:00|36503.3|36503.3|36506.92|36506.92|36520.46|36520.46|36499.01|36499.01|0
1669719300000|2022-11-29 10:55:00|36502.64|36502.64|36476.9|36476.9|36523.41|36523.41|36472.62|36472.62|0
1669719600000|2022-11-29 11:00:00|36481.19|36481.19|36476.9|36476.9|36489.1|36489.1|36464.04|36464.04|0
1669719900000|2022-11-29 11:05:00|36468.33|36468.33|36412.29|36412.29|36468.33|36468.33|36412.29|36412.29|0
1669720200000|2022-11-29 11:10:00|36408|36408|36418.87|36418.87|36419.53|36419.53|36390.85|36390.85|0
1669720500000|2022-11-29 11:15:00|36419.53|36419.53|36419.53|36419.53|36440.31|36440.31|36411.62|36411.62|0
1669720800000|2022-11-29 11:20:00|36421.68|36421.68|36419.53|36419.53|36431.73|36431.73|36410.96|36410.96|0
1669721100000|2022-11-29 11:25:00|36425.97|36425.97|36426.78|36426.78|36430.25|36430.25|36410.29|36410.29|0
1669721400000|2022-11-29 11:30:00|36422.49|36422.49|36431.06|36431.06|36441.12|36441.12|36418.2|36418.2|0
1669721700000|2022-11-29 11:35:00|36433.21|36433.21|36448.88|36448.88|36448.88|36448.88|36423.15|36423.15|0
1669722000000|2022-11-29 11:40:00|36452.51|36452.51|36444.6|36444.6|36469.66|36469.66|36444.6|36444.6|0
1669722300000|2022-11-29 11:45:00|36448.88|36448.88|36448.88|36448.88|36457.46|36457.46|36444.6|36444.6|0
1669722600000|2022-11-29 11:50:00|36453.17|36453.17|36452.51|36452.51|36457.46|36457.46|36428.78|36428.78|0
1669722900000|2022-11-29 11:55:00|36456.8|36456.8|36458.94|36458.94|36458.94|36458.94|36448.22|36448.22|0
1669723200000|2022-11-29 12:00:00|36454.65|36454.65|36452.51|36452.51|36458.94|36458.94|36431.06|36431.06|0
1669723500000|2022-11-29 12:05:00|36448.88|36448.88|36451.03|36451.03|36451.03|36451.03|36444.6|36444.6|0
1669723800000|2022-11-29 12:10:00|36453.17|36453.17|36456.13|36456.13|36468.33|36468.33|36451.03|36451.03|0
1669724100000|2022-11-29 12:15:00|36451.84|36451.84|36448.22|36448.22|36458.27|36458.27|36443.26|36443.26|0
1669724400000|2022-11-29 12:20:00|36451.84|36451.84|36460.42|36460.42|36460.42|36460.42|36451.84|36451.84|0
1669724700000|2022-11-29 12:25:00|36464.71|36464.71|36477.57|36477.57|36477.57|36477.57|36464.71|36464.71|0
1669725000000|2022-11-29 12:30:00|36473.28|36473.28|36481.86|36481.86|36481.86|36481.86|36473.28|36473.28|0
1669725300000|2022-11-29 12:35:00|36477.57|36477.57|36486.81|36486.81|36486.81|36486.81|36465.37|36465.37|0
1669725600000|2022-11-29 12:40:00|36490.44|36490.44|36511.21|36511.21|36524.08|36524.08|36490.44|36490.44|0
1669725900000|2022-11-29 12:45:00|36506.92|36506.92|36519.79|36519.79|36520.46|36520.46|36490.44|36490.44|0
1669726200000|2022-11-29 12:50:00|36515.5|36515.5|36515.5|36515.5|36515.5|36515.5|36506.92|36506.92|0
1669726500000|2022-11-29 12:55:00|36519.79|36519.79|36511.21|36511.21|36524.08|36524.08|36511.21|36511.21|0
1669726800000|2022-11-29 13:00:00|36514.83|36514.83|36559.34|36559.34|36559.34|36559.34|36514.83|36514.83|0
1669727100000|2022-11-29 13:05:00|36555.05|36555.05|36537.9|36537.9|36555.05|36555.05|36537.9|36537.9|0
1669727400000|2022-11-29 13:10:00|36542.19|36542.19|36550.76|36550.76|36575.83|36575.83|36542.19|36542.19|0
1669727700000|2022-11-29 13:15:00|36559.34|36559.34|36541.52|36541.52|36559.34|36559.34|36541.52|36541.52|0
1669728000000|2022-11-29 13:20:00|36537.23|36537.23|36543.14|36543.14|36561.63|36561.63|36537.23|36537.23|0
1669728300000|2022-11-29 13:25:00|36551.72|36551.72|36540.19|36540.19|36551.72|36551.72|36540.19|36540.19|0
1669728600000|2022-11-29 13:30:00|36544.48|36544.48|36536.56|36536.56|36548.76|36548.76|36535.9|36535.9|0
1669728900000|2022-11-29 13:35:00|36532.28|36532.28|36523.7|36523.7|36540.19|36540.19|36523.7|36523.7|0
1669729200000|2022-11-29 13:40:00|36532.28|36532.28|36490.06|36490.06|36535.9|36535.9|36490.06|36490.06|0
1669729500000|2022-11-29 13:45:00|36494.35|36494.35|36505.88|36505.88|36514.46|36514.46|36494.35|36494.35|0
1669729800000|2022-11-29 13:50:00|36501.59|36501.59|36477.19|36477.19|36501.59|36501.59|36477.19|36477.19|0
1669730100000|2022-11-29 13:55:00|36481.48|36481.48|36464.99|36464.99|36481.48|36481.48|36464.99|36464.99|0
1669730400000|2022-11-29 14:00:00|36460.71|36460.71|36448.51|36448.51|36469.28|36469.28|36448.51|36448.51|0
1669730700000|2022-11-29 14:05:00|36457.08|36457.08|36456.42|36456.42|36473.57|36473.57|36456.42|36456.42|0
1669731000000|2022-11-29 14:10:00|36452.8|36452.8|36457.08|36457.08|36469.95|36469.95|36436.98|36436.98|0
1669731300000|2022-11-29 14:15:00|36452.8|36452.8|36423.44|36423.44|36452.8|36452.8|36423.44|36423.44|0
1669731600000|2022-11-29 14:20:00|36414.87|36414.87|36424.11|36424.11|36432.02|36432.02|36406.29|36406.29|0
1669731900000|2022-11-29 14:25:00|36419.82|36419.82|36398.09|36398.09|36432.69|36432.69|36376.65|36376.65|0
1669732200000|2022-11-29 14:30:00|36410.96|36410.96|36428.11|36428.11|36447.55|36447.55|36405.33|36405.33|0
1669732500000|2022-11-29 14:35:00|36432.4|36432.4|36446.89|36446.89|36489.1|36489.1|36432.4|36432.4|0
1669732800000|2022-11-29 14:40:00|36451.17|36451.17|36479.19|36479.19|36500.64|36500.64|36446.89|36446.89|0
1669733100000|2022-11-29 14:45:00|36483.48|36483.48|36499.97|36499.97|36512.83|36512.83|36459.08|36459.08|0
1669733400000|2022-11-29 14:50:00|36508.55|36508.55|36504.92|36504.92|36533.61|36533.61|36497.01|36497.01|0
1669733700000|2022-11-29 14:55:00|36501.3|36501.3|36509.21|36509.21|36509.21|36509.21|36479.19|36479.19|0
1669734000000|2022-11-29 15:00:00|36504.92|36504.92|36493.39|36493.39|36513.5|36513.5|36481.19|36481.19|0
1669734300000|2022-11-29 15:05:00|36497.68|36497.68|36471.95|36471.95|36505.59|36505.59|36471.28|36471.28|0
1669734600000|2022-11-29 15:10:00|36476.24|36476.24|36467.66|36467.66|36476.24|36476.24|36459.08|36459.08|0
1669734900000|2022-11-29 15:15:00|36476.24|36476.24|36471.95|36471.95|36476.24|36476.24|36451.17|36451.17|0
1669735200000|2022-11-29 15:20:00|36463.37|36463.37|36471.95|36471.95|36476.24|36476.24|36451.17|36451.17|0
1669735500000|2022-11-29 15:25:00|36467.66|36467.66|36480.53|36480.53|36480.53|36480.53|36459.08|36459.08|0
1669735800000|2022-11-29 15:30:00|36484.81|36484.81|36509.88|36509.88|36509.88|36509.88|36476.9|36476.9|0
1669736100000|2022-11-29 15:35:00|36505.59|36505.59|36497.01|36497.01|36514.17|36514.17|36488.44|36488.44|0
1669736400000|2022-11-29 15:40:00|36492.72|36492.72|36450.51|36450.51|36492.72|36492.72|36446.89|36446.89|0
1669736700000|2022-11-29 15:45:00|36454.8|36454.8|36442.6|36442.6|36463.37|36463.37|36442.6|36442.6|0
1669737000000|2022-11-29 15:50:00|36438.97|36438.97|36429.73|36429.73|36446.89|36446.89|36421.82|36421.82|0
1669737300000|2022-11-29 15:55:00|36434.02|36434.02|36413.24|36413.24|36434.02|36434.02|36408.29|36408.29|0
1669737600000|2022-11-29 16:00:00|36409.62|36409.62|36431.06|36431.06|36456.13|36456.13|36409.62|36409.62|0
1669737900000|2022-11-29 16:05:00|36427.44|36427.44|36398.76|36398.76|36427.44|36427.44|36398.76|36398.76|0
1669738200000|2022-11-29 16:10:00|36411.62|36411.62|36395.8|36395.8|36418.05|36418.05|36395.8|36395.8|0
1669738500000|2022-11-29 16:15:00|36391.51|36391.51|36429.73|36429.73|36429.73|36429.73|36379.31|36379.31|0
1669738800000|2022-11-29 16:20:00|36426.11|36426.11|36459.75|36459.75|36463.37|36463.37|36410.29|36410.29|0
1669739100000|2022-11-29 16:25:00|36456.13|36456.13|36426.78|36426.78|36456.13|36456.13|36422.49|36422.49|0
1669796100000|2022-11-30 08:15:00|36502.64|36502.64|36487.48|36487.48|36536.28|36536.28|36461.75|36461.75|0
1669796400000|2022-11-30 08:20:00|36491.77|36491.77|36531.99|36531.99|36531.99|36531.99|36470.99|36470.99|0
1669796700000|2022-11-30 08:25:00|36540.56|36540.56|36562.01|36562.01|36604.22|36604.22|36538.42|36538.42|0
1669797000000|2022-11-30 08:30:00|36558.38|36558.38|36651.4|36651.4|36651.4|36651.4|36518.17|36518.17|0
1669797300000|2022-11-30 08:35:00|36647.11|36647.11|36641.49|36641.49|36647.11|36647.11|36579.83|36579.83|0
1669797600000|2022-11-30 08:40:00|36632.91|36632.91|36614.13|36614.13|36650.73|36650.73|36589.07|36589.07|0
1669797900000|2022-11-30 08:45:00|36609.85|36609.85|36562.53|36562.53|36634.91|36634.91|36556.1|36556.1|0
1669798200000|2022-11-30 08:50:00|36558.91|36558.91|36518.17|36518.17|36562.53|36562.53|36507.3|36507.3|0
1669798500000|2022-11-30 08:55:00|36539.61|36539.61|36556.76|36556.76|36578.21|36578.21|36539.61|36539.61|0
1669798800000|2022-11-30 09:00:00|36544.56|36544.56|36565.34|36565.34|36573.25|36573.25|36531.7|36531.7|0
1669799100000|2022-11-30 09:05:00|36568.96|36568.96|36599.65|36599.65|36611.85|36611.85|36552.47|36552.47|0
1669799400000|2022-11-30 09:10:00|36596.03|36596.03|36583.16|36583.16|36608.22|36608.22|36540.94|36540.94|0
1669799700000|2022-11-30 09:15:00|36591.74|36591.74|36600.31|36600.31|36612.51|36612.51|36558.1|36558.1|0
1669800000000|2022-11-30 09:20:00|36604.6|36604.6|36633.96|36633.96|36633.96|36633.96|36600.31|36600.31|0
1669800300000|2022-11-30 09:25:00|36629.67|36629.67|36638.24|36638.24|36642.53|36642.53|36600.31|36600.31|0
1669800600000|2022-11-30 09:30:00|36646.82|36646.82|36630.33|36630.33|36646.82|36646.82|36626.04|36626.04|0
1669800900000|2022-11-30 09:35:00|36634.62|36634.62|36600.98|36600.98|36634.62|36634.62|36596.69|36596.69|0
1669801200000|2022-11-30 09:40:00|36596.69|36596.69|36559.43|36559.43|36596.69|36596.69|36555.14|36555.14|0
1669801500000|2022-11-30 09:45:00|36555.14|36555.14|36580.87|36580.87|36585.16|36585.16|36521.5|36521.5|0
1669801800000|2022-11-30 09:50:00|36589.45|36589.45|36580.21|36580.21|36597.36|36597.36|36575.92|36575.92|0
1669802100000|2022-11-30 09:55:00|36571.63|36571.63|36582.49|36582.49|36603.94|36603.94|36566.01|36566.01|0
1669802400000|2022-11-30 10:00:00|36586.78|36586.78|36591.07|36591.07|36599.65|36599.65|36582.49|36582.49|0
1669802700000|2022-11-30 10:05:00|36599.65|36599.65|36578.87|36578.87|36611.85|36611.85|36578.87|36578.87|0
1669803000000|2022-11-30 10:10:00|36583.16|36583.16|36583.16|36583.16|36595.36|36595.36|36570.96|36570.96|0
1669803300000|2022-11-30 10:15:00|36566.01|36566.01|36582.49|36582.49|36582.49|36582.49|36566.01|36566.01|0
1669803600000|2022-11-30 10:20:00|36586.78|36586.78|36586.78|36586.78|36591.07|36591.07|36566.01|36566.01|0
1669803900000|2022-11-30 10:25:00|36582.49|36582.49|36582.49|36582.49|36591.07|36591.07|36573.92|36573.92|0
1669804200000|2022-11-30 10:30:00|36586.78|36586.78|36598.98|36598.98|36607.56|36607.56|36586.78|36586.78|0
1669804500000|2022-11-30 10:35:00|36603.27|36603.27|36591.74|36591.74|36603.27|36603.27|36586.78|36586.78|0
1669804800000|2022-11-30 10:40:00|36587.45|36587.45|36604.6|36604.6|36621.76|36621.76|36587.45|36587.45|0
1669805100000|2022-11-30 10:45:00|36600.31|36600.31|36629.67|36629.67|36646.82|36646.82|36600.31|36600.31|0
1669805400000|2022-11-30 10:50:00|36625.38|36625.38|36575.25|36575.25|36625.38|36625.38|36566.67|36566.67|0
1669805700000|2022-11-30 10:55:00|36570.96|36570.96|36600.31|36600.31|36612.51|36612.51|36570.96|36570.96|0
1669806000000|2022-11-30 11:00:00|36596.03|36596.03|36599.65|36599.65|36620.42|36620.42|36591.07|36591.07|0
1669806300000|2022-11-30 11:05:00|36603.94|36603.94|36553.81|36553.81|36603.94|36603.94|36553.81|36553.81|0
1669806600000|2022-11-30 11:10:00|36558.1|36558.1|36549.52|36549.52|36558.1|36558.1|36545.23|36545.23|0
1669806900000|2022-11-30 11:15:00|36561.72|36561.72|36581.16|36581.16|36581.16|36581.16|36561.05|36561.05|0
1669807200000|2022-11-30 11:20:00|36584.78|36584.78|36576.87|36576.87|36593.36|36593.36|36576.87|36576.87|0
1669807500000|2022-11-30 11:25:00|36568.3|36568.3|36580.49|36580.49|36589.07|36589.07|36568.3|36568.3|0
1669807800000|2022-11-30 11:30:00|36584.78|36584.78|36596.98|36596.98|36601.27|36601.27|36571.92|36571.92|0
1669808100000|2022-11-30 11:35:00|36601.27|36601.27|36613.47|36613.47|36626.33|36626.33|36595.65|36595.65|0
1669808400000|2022-11-30 11:40:00|36621.38|36621.38|36634.91|36634.91|36634.91|36634.91|36617.76|36617.76|0
1669808700000|2022-11-30 11:45:00|36643.49|36643.49|36648.44|36648.44|36648.44|36648.44|36619.09|36619.09|0
1669809000000|2022-11-30 11:50:00|36644.15|36644.15|36674.17|36674.17|36682.75|36682.75|36635.58|36635.58|0
1669809300000|2022-11-30 11:55:00|36682.75|36682.75|36639.87|36639.87|36690.66|36690.66|36627|36627|0
1669809600000|2022-11-30 12:00:00|36631.29|36631.29|36636.24|36636.24|36648.44|36648.44|36631.29|36631.29|0
1669809900000|2022-11-30 12:05:00|36644.82|36644.82|36611.85|36611.85|36644.82|36644.82|36611.85|36611.85|0
1669810200000|2022-11-30 12:10:00|36616.13|36616.13|36620.42|36620.42|36629|36629|36603.27|36603.27|0
1669810500000|2022-11-30 12:15:00|36616.13|36616.13|36600.31|36600.31|36616.8|36616.8|36582.49|36582.49|0
1669810800000|2022-11-30 12:20:00|36596.03|36596.03|36621.09|36621.09|36629.67|36629.67|36591.74|36591.74|0
1669811100000|2022-11-30 12:25:00|36616.8|36616.8|36612.51|36612.51|36616.8|36616.8|36608.22|36608.22|0
1669811400000|2022-11-30 12:30:00|36608.89|36608.89|36663.31|36663.31|36671.22|36671.22|36600.31|36600.31|0
1669811700000|2022-11-30 12:35:00|36659.69|36659.69|36663.97|36663.97|36671.88|36671.88|36651.11|36651.11|0
1669812000000|2022-11-30 12:40:00|36660.35|36660.35|36654.73|36654.73|36660.35|36660.35|36630.33|36630.33|0
1669812300000|2022-11-30 12:45:00|36651.11|36651.11|36651.78|36651.78|36668.26|36668.26|36647.49|36647.49|0
1669812600000|2022-11-30 12:50:00|36647.49|36647.49|36638.91|36638.91|36656.06|36656.06|36613.18|36613.18|0
1669812900000|2022-11-30 12:55:00|36651.78|36651.78|36666.26|36666.26|36682.75|36682.75|36651.78|36651.78|0
1669813200000|2022-11-30 13:00:00|36670.55|36670.55|36694.28|36694.28|36715.72|36715.72|36670.55|36670.55|0
1669813500000|2022-11-30 13:05:00|36690.66|36690.66|36745.08|36745.08|36749.37|36749.37|36690.66|36690.66|0
1669813800000|2022-11-30 13:10:00|36736.5|36736.5|36740.79|36740.79|36740.79|36740.79|36697.9|36697.9|0
1669814100000|2022-11-30 13:15:00|36744.41|36744.41|36722.01|36722.01|36757.94|36757.94|36701.24|36701.24|0
1669814400000|2022-11-30 13:20:00|36726.3|36726.3|36731.26|36731.26|36734.88|36734.88|36699.62|36699.62|0
1669814700000|2022-11-30 13:25:00|36726.97|36726.97|36749.37|36749.37|36771.47|36771.47|36723.35|36723.35|0
1669815000000|2022-11-30 13:30:00|36745.08|36745.08|36788.25|36788.25|36801.12|36801.12|36736.5|36736.5|0
1669815300000|2022-11-30 13:35:00|36796.83|36796.83|36872.69|36872.69|36872.69|36872.69|36792.54|36792.54|0
1669815600000|2022-11-30 13:40:00|36864.11|36864.11|36889.84|36889.84|36889.84|36889.84|36834.76|36834.76|0
1669815900000|2022-11-30 13:45:00|36881.26|36881.26|36885.55|36885.55|36902.71|36902.71|36869.73|36869.73|0
1669816200000|2022-11-30 13:50:00|36881.26|36881.26|36885.74|36885.74|36894.13|36894.13|36874.69|36874.69|0
1669816500000|2022-11-30 13:55:00|36881.45|36881.45|36867.44|36867.44|36890.03|36890.03|36846|36846|0
1669816800000|2022-11-30 14:00:00|36863.15|36863.15|36879.16|36879.16|36881.64|36881.64|36820.94|36820.94|0
1669817100000|2022-11-30 14:05:00|36892.03|36892.03|36926.15|36926.15|36939.01|36939.01|36879.16|36879.16|0
1669817400000|2022-11-30 14:10:00|36939.01|36939.01|36913.28|36913.28|36943.3|36943.3|36880.97|36880.97|0
1669817700000|2022-11-30 14:15:00|36908.99|36908.99|36933.39|36933.39|36946.26|36946.26|36904.71|36904.71|0
1669818000000|2022-11-30 14:20:00|36924.81|36924.81|36878.31|36878.31|36924.81|36924.81|36878.31|36878.31|0
1669818300000|2022-11-30 14:25:00|36882.6|36882.6|36871.06|36871.06|36883.93|36883.93|36858.2|36858.2|0
1669818600000|2022-11-30 14:30:00|36866.78|36866.78|36827.51|36827.51|36891.17|36891.17|36815.31|36815.31|0
1669818900000|2022-11-30 14:35:00|36836.09|36836.09|36848.96|36848.96|36874.02|36874.02|36806.74|36806.74|0
1669819200000|2022-11-30 14:40:00|36844.67|36844.67|36823.89|36823.89|36881.93|36881.93|36823.89|36823.89|0
1669819500000|2022-11-30 14:45:00|36828.18|36828.18|36844|36844|36852.58|36852.58|36814.65|36814.65|0
1669819800000|2022-11-30 14:50:00|36865.44|36865.44|36813.98|36813.98|36869.06|36869.06|36792.54|36792.54|0
1669820100000|2022-11-30 14:55:00|36809.69|36809.69|36788.92|36788.92|36831.8|36831.8|36788.92|36788.92|0
1669820400000|2022-11-30 15:00:00|36785.3|36785.3|36753.65|36753.65|36785.3|36785.3|36736.5|36736.5|0
1669820700000|2022-11-30 15:05:00|36757.28|36757.28|36712.1|36712.1|36761.56|36761.56|36699.24|36699.24|0
1669821000000|2022-11-30 15:10:00|36724.97|36724.97|36722.68|36722.68|36725.63|36725.63|36705.53|36705.53|0
1669821300000|2022-11-30 15:15:00|36731.26|36731.26|36722.01|36722.01|36742.79|36742.79|36701.24|36701.24|0
1669821600000|2022-11-30 15:20:00|36717.72|36717.72|36693.33|36693.33|36717.72|36717.72|36693.33|36693.33|0
1669821900000|2022-11-30 15:25:00|36697.62|36697.62|36698.28|36698.28|36706.86|36706.86|36689.7|36689.7|0
1669822200000|2022-11-30 15:30:00|36706.86|36706.86|36764.9|36764.9|36764.9|36764.9|36698.28|36698.28|0
1669822500000|2022-11-30 15:35:00|36760.61|36760.61|36764.9|36764.9|36777.1|36777.1|36749.08|36749.08|0
1669822800000|2022-11-30 15:40:00|36768.52|36768.52|36782.05|36782.05|36794.92|36794.92|36764.9|36764.9|0
1669823100000|2022-11-30 15:45:00|36786.34|36786.34|36789.96|36789.96|36798.54|36798.54|36782.05|36782.05|0
1669823400000|2022-11-30 15:50:00|36785.67|36785.67|36767.85|36767.85|36789.96|36789.96|36764.23|36764.23|0
1669823700000|2022-11-30 15:55:00|36772.14|36772.14|36767.85|36767.85|36775.76|36775.76|36759.28|36759.28|0
1669824000000|2022-11-30 16:00:00|36763.56|36763.56|36771.47|36771.47|36780.05|36780.05|36763.56|36763.56|0
1669824300000|2022-11-30 16:05:00|36767.19|36767.19|36759.28|36759.28|36767.19|36767.19|36742.12|36742.12|0
1669824600000|2022-11-30 16:10:00|36754.99|36754.99|36762.9|36762.9|36767.19|36767.19|36754.32|36754.32|0
1669824900000|2022-11-30 16:15:00|36771.47|36771.47|36754.32|36754.32|36771.47|36771.47|36733.54|36733.54|0
1669825200000|2022-11-30 16:20:00|36745.74|36745.74|36733.54|36733.54|36753.65|36753.65|36733.54|36733.54|0
1669825500000|2022-11-30 16:25:00|36729.26|36729.26|36712.1|36712.1|36750.03|36750.03|36712.1|36712.1|0
1669882500000|2022-12-01 08:15:00|36605.45|36605.45|36735.72|36735.72|36740.01|36740.01|36605.45|36605.45|0
1669882800000|2022-12-01 08:20:00|36744.3|36744.3|36714.28|36714.28|36744.3|36744.3|36637.75|36637.75|0
1669883100000|2022-12-01 08:25:00|36731.43|36731.43|36705.7|36705.7|36738.68|36738.68|36683.59|36683.59|0
1669883400000|2022-12-01 08:30:00|36701.42|36701.42|36663.49|36663.49|36705.7|36705.7|36631.18|36631.18|0
1669883700000|2022-12-01 08:35:00|36672.06|36672.06|36680.64|36680.64|36697.13|36697.13|36667.77|36667.77|0
1669884000000|2022-12-01 08:40:00|36663.49|36663.49|36680.64|36680.64|36680.64|36680.64|36646.33|36646.33|0
1669884300000|2022-12-01 08:45:00|36676.35|36676.35|36649.29|36649.29|36680.64|36680.64|36649.29|36649.29|0
1669884600000|2022-12-01 08:50:00|36657.86|36657.86|36690.84|36690.84|36690.84|36690.84|36640.71|36640.71|0
1669884900000|2022-12-01 08:55:00|36687.22|36687.22|36734.01|36734.01|36746.88|36746.88|36678.64|36678.64|0
1669885200000|2022-12-01 09:00:00|36750.5|36750.5|36838.56|36838.56|36842.85|36842.85|36750.5|36750.5|0
1669885500000|2022-12-01 09:05:00|36868.58|36868.58|36842.85|36842.85|36868.58|36868.58|36826.36|36826.36|0
1669885800000|2022-12-01 09:10:00|36851.42|36851.42|36880.11|36880.11|36897.26|36897.26|36829.98|36829.98|0
1669886100000|2022-12-01 09:15:00|36871.53|36871.53|36856.38|36856.38|36884.4|36884.4|36851.42|36851.42|0
1669886400000|2022-12-01 09:20:00|36852.09|36852.09|36842.85|36842.85|36876.49|36876.49|36825.69|36825.69|0
1669886700000|2022-12-01 09:25:00|36838.56|36838.56|36830.65|36830.65|36847.13|36847.13|36826.36|36826.36|0
1669887000000|2022-12-01 09:30:00|36826.36|36826.36|36809.2|36809.2|36839.22|36839.22|36787.76|36787.76|0
1669887300000|2022-12-01 09:35:00|36804.92|36804.92|36776.9|36776.9|36813.49|36813.49|36776.9|36776.9|0
1669887600000|2022-12-01 09:40:00|36764.03|36764.03|36793.38|36793.38|36819.11|36819.11|36764.03|36764.03|0
1669887900000|2022-12-01 09:45:00|36797.67|36797.67|36794.72|36794.72|36806.25|36806.25|36773.27|36773.27|0
1669888200000|2022-12-01 09:50:00|36790.43|36790.43|36811.2|36811.2|36811.2|36811.2|36776.9|36776.9|0
1669888500000|2022-12-01 09:55:00|36802.63|36802.63|36822.74|36822.74|36836.27|36836.27|36799.01|36799.01|0
1669888800000|2022-12-01 10:00:00|36819.11|36819.11|36848.47|36848.47|36861.33|36861.33|36819.11|36819.11|0
1669889100000|2022-12-01 10:05:00|36857.04|36857.04|36882.11|36882.11|36890.02|36890.02|36848.47|36848.47|0
1669889400000|2022-12-01 10:10:00|36886.4|36886.4|36906.51|36906.51|36906.51|36906.51|36852.76|36852.76|0
1669889700000|2022-12-01 10:15:00|36902.22|36902.22|36915.08|36915.08|36923.66|36923.66|36902.22|36902.22|0
1669890000000|2022-12-01 10:20:00|36910.79|36910.79|36927.28|36927.28|36955.97|36955.97|36906.51|36906.51|0
1669890300000|2022-12-01 10:25:00|36910.13|36910.13|36897.93|36897.93|36910.13|36910.13|36894.31|36894.31|0
1669890600000|2022-12-01 10:30:00|36915.08|36915.08|36973.79|36973.79|36978.08|36978.08|36915.08|36915.08|0
1669890900000|2022-12-01 10:35:00|36969.5|36969.5|36960.92|36960.92|36969.5|36969.5|36956.63|36956.63|0
1669891200000|2022-12-01 10:40:00|36965.21|36965.21|36969.5|36969.5|36973.12|36973.12|36965.21|36965.21|0
1669891500000|2022-12-01 10:45:00|36965.21|36965.21|37021.92|37021.92|37038.4|37038.4|36952.34|36952.34|0
1669891800000|2022-12-01 10:50:00|37030.49|37030.49|37022.58|37022.58|37042.02|37042.02|37009.72|37009.72|0
1669892100000|2022-12-01 10:55:00|37014.01|37014.01|37014.67|37014.67|37022.58|37022.58|37001.81|37001.81|0
1669892400000|2022-12-01 11:00:00|37006.1|37006.1|36989.61|36989.61|37014.67|37014.67|36963.88|36963.88|0
1669892700000|2022-12-01 11:05:00|36998.18|36998.18|36993.23|36993.23|37006.1|37006.1|36985.32|36985.32|0
1669893000000|2022-12-01 11:10:00|37001.81|37001.81|37002.47|37002.47|37026.87|37026.87|36998.18|36998.18|0
1669893300000|2022-12-01 11:15:00|36998.18|36998.18|36989.61|36989.61|37023.25|37023.25|36976.74|36976.74|0
1669893600000|2022-12-01 11:20:00|36981.03|36981.03|36969.5|36969.5|36993.9|36993.9|36960.92|36960.92|0
1669893900000|2022-12-01 11:25:00|36965.21|36965.21|36964.54|36964.54|36965.21|36965.21|36935.19|36935.19|0
1669894200000|2022-12-01 11:30:00|36960.92|36960.92|36965.21|36965.21|36982.36|36982.36|36953.01|36953.01|0
1669894500000|2022-12-01 11:35:00|36956.63|36956.63|36960.92|36960.92|36960.92|36960.92|36923.66|36923.66|0
1669894800000|2022-12-01 11:40:00|36973.79|36973.79|36977.41|36977.41|36982.36|36982.36|36965.21|36965.21|0
1669895100000|2022-12-01 11:45:00|36973.12|36973.12|36985.99|36985.99|36998.85|36998.85|36955.97|36955.97|0
1669895400000|2022-12-01 11:50:00|36981.7|36981.7|36952.34|36952.34|36982.36|36982.36|36952.34|36952.34|0
1669895700000|2022-12-01 11:55:00|36943.77|36943.77|36921.66|36921.66|36943.77|36943.77|36921.66|36921.66|0
1669896000000|2022-12-01 12:00:00|36918.04|36918.04|36930.9|36930.9|36930.9|36930.9|36876.49|36876.49|0
1669896300000|2022-12-01 12:05:00|36935.19|36935.19|36883.73|36883.73|36947.39|36947.39|36883.73|36883.73|0
1669896600000|2022-12-01 12:10:00|36879.44|36879.44|36901.55|36901.55|36910.13|36910.13|36879.44|36879.44|0
1669896900000|2022-12-01 12:15:00|36897.26|36897.26|36908.79|36908.79|36908.79|36908.79|36862.29|36862.29|0
1669897200000|2022-12-01 12:20:00|36900.22|36900.22|36900.22|36900.22|36913.08|36913.08|36895.93|36895.93|0
1669897500000|2022-12-01 12:25:00|36908.79|36908.79|36908.79|36908.79|36917.37|36917.37|36904.51|36904.51|0
1669897800000|2022-12-01 12:30:00|36913.08|36913.08|36908.79|36908.79|36917.37|36917.37|36900.22|36900.22|0
1669898100000|2022-12-01 12:35:00|36913.08|36913.08|36921.66|36921.66|36930.24|36930.24|36908.79|36908.79|0
1669898400000|2022-12-01 12:40:00|36917.37|36917.37|36946.06|36946.06|36946.06|36946.06|36917.37|36917.37|0
1669898700000|2022-12-01 12:45:00|36950.35|36950.35|36955.3|36955.3|36971.79|36971.79|36934.52|36934.52|0
1669899000000|2022-12-01 12:50:00|36959.59|36959.59|36913.08|36913.08|36959.59|36959.59|36878.77|36878.77|0
1669899300000|2022-12-01 12:55:00|36908.79|36908.79|36865.91|36865.91|36913.08|36913.08|36861.62|36861.62|0
1669899600000|2022-12-01 13:00:00|36857.33|36857.33|36925.95|36925.95|36925.95|36925.95|36857.33|36857.33|0
1669899900000|2022-12-01 13:05:00|36917.37|36917.37|36922.99|36922.99|36930.24|36930.24|36894.31|36894.31|0
1669900200000|2022-12-01 13:10:00|36918.7|36918.7|36820.74|36820.74|36918.7|36918.7|36820.74|36820.74|0
1669900500000|2022-12-01 13:15:00|36825.02|36825.02|36855.04|36855.04|36859.33|36859.33|36816.45|36816.45|0
1669900800000|2022-12-01 13:20:00|36846.47|36846.47|36846.47|36846.47|36863.62|36863.62|36846.47|36846.47|0
1669901100000|2022-12-01 13:25:00|36850.76|36850.76|36789.09|36789.09|36855.04|36855.04|36708.95|36708.95|0
1669901400000|2022-12-01 13:30:00|36806.25|36806.25|36762.41|36762.41|36809.87|36809.87|36741.63|36741.63|0
1669901700000|2022-12-01 13:35:00|36758.12|36758.12|36685.22|36685.22|36758.12|36758.12|36668.06|36668.06|0
1669902000000|2022-12-01 13:40:00|36681.59|36681.59|36715.24|36715.24|36719.52|36719.52|36664.44|36664.44|0
1669902300000|2022-12-01 13:45:00|36698.08|36698.08|36677.31|36677.31|36706.66|36706.66|36664.44|36664.44|0
1669902600000|2022-12-01 13:50:00|36685.88|36685.88|36665.77|36665.77|36705.99|36705.99|36661.49|36661.49|0
1669902900000|2022-12-01 13:55:00|36662.15|36662.15|36637.75|36637.75|36662.15|36662.15|36628.51|36628.51|0
1669903200000|2022-12-01 14:00:00|36633.47|36633.47|36560.56|36560.56|36637.09|36637.09|36560.56|36560.56|0
1669903500000|2022-12-01 14:05:00|36556.27|36556.27|36582.67|36582.67|36582.67|36582.67|36549.7|36549.7|0
1669903800000|2022-12-01 14:10:00|36586.96|36586.96|36567.52|36567.52|36602.78|36602.78|36563.23|36563.23|0
1669904100000|2022-12-01 14:15:00|36574.76|36574.76|36533.21|36533.21|36583.34|36583.34|36533.21|36533.21|0
1669904400000|2022-12-01 14:20:00|36520.34|36520.34|36524.63|36524.63|36524.63|36524.63|36478.13|36478.13|0
1669904700000|2022-12-01 14:25:00|36520.34|36520.34|36545.41|36545.41|36579.05|36579.05|36520.34|36520.34|0
1669905000000|2022-12-01 14:30:00|36528.25|36528.25|36415.13|36415.13|36537.5|36537.5|36382.83|36382.83|0
1669905300000|2022-12-01 14:35:00|36410.84|36410.84|36455.06|36455.06|36455.06|36455.06|36379.87|36379.87|0
1669905600000|2022-12-01 14:40:00|36446.49|36446.49|36432.95|36432.95|36463.64|36463.64|36408.56|36408.56|0
1669905900000|2022-12-01 14:45:00|36437.24|36437.24|36533.21|36533.21|36533.21|36533.21|36420.75|36420.75|0
1669906200000|2022-12-01 14:50:00|36537.5|36537.5|36622.6|36622.6|36622.6|36622.6|36533.21|36533.21|0
1669906500000|2022-12-01 14:55:00|36609.74|36609.74|36613.36|36613.36|36634.8|36634.8|36584|36584|0
1669906800000|2022-12-01 15:00:00|36620.6|36620.6|36670.73|36670.73|36670.73|36670.73|36559.9|36559.9|0
1669907100000|2022-12-01 15:05:00|36666.44|36666.44|36710.28|36710.28|36710.95|36710.95|36652.91|36652.91|0
1669907400000|2022-12-01 15:10:00|36701.7|36701.7|36738.3|36738.3|36746.88|36746.88|36693.79|36693.79|0
1669907700000|2022-12-01 15:15:00|36734.01|36734.01|36758.41|36758.41|36762.7|36762.7|36697.42|36697.42|0
1669908000000|2022-12-01 15:20:00|36754.12|36754.12|36809.49|36809.49|36813.78|36813.78|36749.83|36749.83|0
1669908300000|2022-12-01 15:25:00|36805.2|36805.2|36785.76|36785.76|36809.49|36809.49|36780.81|36780.81|0
1669908600000|2022-12-01 15:30:00|36790.05|36790.05|36754.12|36754.12|36795.01|36795.01|36737.63|36737.63|0
1669908900000|2022-12-01 15:35:00|36749.83|36749.83|36691.13|36691.13|36749.83|36749.83|36682.55|36682.55|0
1669909200000|2022-12-01 15:40:00|36695.42|36695.42|36707.61|36707.61|36724.1|36724.1|36686.84|36686.84|0
1669909500000|2022-12-01 15:45:00|36699.04|36699.04|36703.99|36703.99|36712.57|36712.57|36666.06|36666.06|0
1669909800000|2022-12-01 15:50:00|36699.7|36699.7|36664.44|36664.44|36705.33|36705.33|36660.15|36660.15|0
1669910100000|2022-12-01 15:55:00|36660.15|36660.15|36682.93|36682.93|36690.84|36690.84|36660.15|36660.15|0
1669910400000|2022-12-01 16:00:00|36678.64|36678.64|36678.64|36678.64|36687.22|36687.22|36662.15|36662.15|0
1669910700000|2022-12-01 16:05:00|36674.35|36674.35|36657.2|36657.2|36678.64|36678.64|36652.91|36652.91|0
1669911000000|2022-12-01 16:10:00|36661.49|36661.49|36636.42|36636.42|36661.49|36661.49|36623.56|36623.56|0
1669911300000|2022-12-01 16:15:00|36640.04|36640.04|36631.47|36631.47|36644.33|36644.33|36619.27|36619.27|0
1669911600000|2022-12-01 16:20:00|36635.09|36635.09|36681.59|36681.59|36702.37|36702.37|36630.8|36630.8|0
1669911900000|2022-12-01 16:25:00|36685.88|36685.88|36696.46|36696.46|36698.75|36698.75|36656.53|36656.53|0
1669968900000|2022-12-02 08:15:00|36621.27|36621.27|36663.49|36663.49|36688.55|36688.55|36589.63|36589.63|0
1669969200000|2022-12-02 08:20:00|36659.2|36659.2|36663.49|36663.49|36667.11|36667.11|36578.38|36578.38|0
1669969500000|2022-12-02 08:25:00|36659.86|36659.86|36627.84|36627.84|36659.86|36659.86|36621.93|36621.93|0
1669969800000|2022-12-02 08:30:00|36619.27|36619.27|36625.56|36625.56|36660.82|36660.82|36614.31|36614.31|0
1669970100000|2022-12-02 08:35:00|36621.27|36621.27|36593.25|36593.25|36621.27|36621.27|36558.27|36558.27|0
1669970400000|2022-12-02 08:40:00|36596.87|36596.87|36517.39|36517.39|36596.87|36596.87|36517.39|36517.39|0
1669970700000|2022-12-02 08:45:00|36521.68|36521.68|36519.68|36519.68|36561.9|36561.9|36517.39|36517.39|0
1669971000000|2022-12-02 08:50:00|36528.25|36528.25|36589.92|36589.92|36589.92|36589.92|36528.25|36528.25|0
1669971300000|2022-12-02 08:55:00|36581.34|36581.34|36553.99|36553.99|36585.63|36585.63|36525.3|36525.3|0
1669971600000|2022-12-02 09:00:00|36571.14|36571.14|36534.54|36534.54|36575.43|36575.43|36525.97|36525.97|0
1669971900000|2022-12-02 09:05:00|36530.25|36530.25|36526.63|36526.63|36543.12|36543.12|36513.77|36513.77|0
1669972200000|2022-12-02 09:10:00|36522.34|36522.34|36560.27|36560.27|36568.85|36568.85|36513.77|36513.77|0
1669972500000|2022-12-02 09:15:00|36568.85|36568.85|36596.2|36596.2|36616.31|36616.31|36568.85|36568.85|0
1669972800000|2022-12-02 09:20:00|36587.63|36587.63|36612.69|36612.69|36629.84|36629.84|36575.43|36575.43|0
1669973100000|2022-12-02 09:25:00|36609.07|36609.07|36608.4|36608.4|36629.84|36629.84|36604.11|36604.11|0
1669973400000|2022-12-02 09:30:00|36604.11|36604.11|36604.78|36604.78|36650.62|36650.62|36599.83|36599.83|0
1669973700000|2022-12-02 09:35:00|36609.07|36609.07|36612.69|36612.69|36626.22|36626.22|36596.2|36596.2|0
1669974000000|2022-12-02 09:40:00|36604.11|36604.11|36584|36584|36608.4|36608.4|36574.76|36574.76|0
1669974300000|2022-12-02 09:45:00|36588.29|36588.29|36575.43|36575.43|36588.29|36588.29|36575.43|36575.43|0
1669974600000|2022-12-02 09:50:00|36579.72|36579.72|36555.32|36555.32|36596.2|36596.2|36554.65|36554.65|0
1669974900000|2022-12-02 09:55:00|36551.03|36551.03|36578.38|36578.38|36579.72|36579.72|36546.74|36546.74|0
1669975200000|2022-12-02 10:00:00|36582.67|36582.67|36563.9|36563.9|36582.67|36582.67|36539.5|36539.5|0
1669975500000|2022-12-02 10:05:00|36559.61|36559.61|36546.08|36546.08|36575.43|36575.43|36546.08|36546.08|0
1669975800000|2022-12-02 10:10:00|36554.65|36554.65|36571.14|36571.14|36580.38|36580.38|36554.65|36554.65|0
1669976100000|2022-12-02 10:15:00|36575.43|36575.43|36553.99|36553.99|36575.43|36575.43|36549.7|36549.7|0
1669976400000|2022-12-02 10:20:00|36545.41|36545.41|36475.84|36475.84|36562.56|36562.56|36475.84|36475.84|0
1669976700000|2022-12-02 10:25:00|36484.41|36484.41|36509.48|36509.48|36518.06|36518.06|36484.41|36484.41|0
1669977000000|2022-12-02 10:30:00|36526.63|36526.63|36542.45|36542.45|36542.45|36542.45|36526.63|36526.63|0
1669977300000|2022-12-02 10:35:00|36551.03|36551.03|36606.11|36606.11|36610.4|36610.4|36538.16|36538.16|0
1669977600000|2022-12-02 10:40:00|36593.25|36593.25|36581.72|36581.72|36610.4|36610.4|36581.72|36581.72|0
1669977900000|2022-12-02 10:45:00|36585.34|36585.34|36565.23|36565.23|36585.34|36585.34|36560.94|36560.94|0
1669978200000|2022-12-02 10:50:00|36548.08|36548.08|36581.72|36581.72|36581.72|36581.72|36548.08|36548.08|0
1669978500000|2022-12-02 10:55:00|36578.09|36578.09|36593.25|36593.25|36601.83|36601.83|36578.09|36578.09|0
1669978800000|2022-12-02 11:00:00|36584.67|36584.67|36590.29|36590.29|36598.87|36598.87|36581.72|36581.72|0
1669979100000|2022-12-02 11:05:00|36586|36586|36652.62|36652.62|36656.24|36656.24|36582.38|36582.38|0
1669979400000|2022-12-02 11:10:00|36640.42|36640.42|36628.89|36628.89|36640.42|36640.42|36611.74|36611.74|0
1669979700000|2022-12-02 11:15:00|36616.02|36616.02|36625.27|36625.27|36632.51|36632.51|36611.74|36611.74|0
1669980000000|2022-12-02 11:20:00|36620.98|36620.98|36620.98|36620.98|36629.56|36629.56|36612.4|36612.4|0
1669980300000|2022-12-02 11:25:00|36624.6|36624.6|36629.56|36629.56|36629.56|36629.56|36620.98|36620.98|0
1669980600000|2022-12-02 11:30:00|36633.84|36633.84|36646.04|36646.04|36658.91|36658.91|36625.27|36625.27|0
1669980900000|2022-12-02 11:35:00|36649.66|36649.66|36641.75|36641.75|36653.95|36653.95|36638.13|36638.13|0
1669981200000|2022-12-02 11:40:00|36646.04|36646.04|36687.59|36687.59|36687.59|36687.59|36641.75|36641.75|0
1669981500000|2022-12-02 11:45:00|36691.88|36691.88|36683.97|36683.97|36703.41|36703.41|36679.68|36679.68|0
1669981800000|2022-12-02 11:50:00|36679.68|36679.68|36620.31|36620.31|36679.68|36679.68|36600.2|36600.2|0
1669982100000|2022-12-02 11:55:00|36616.02|36616.02|36605.16|36605.16|36620.31|36620.31|36600.87|36600.87|0
1669982400000|2022-12-02 12:00:00|36600.87|36600.87|36600.87|36600.87|36609.45|36609.45|36588|36588|0
1669982700000|2022-12-02 12:05:00|36596.58|36596.58|36596.58|36596.58|36596.58|36596.58|36588|36588|0
1669983000000|2022-12-02 12:10:00|36600.87|36600.87|36597.25|36597.25|36605.16|36605.16|36576.47|36576.47|0
1669983300000|2022-12-02 12:15:00|36592.96|36592.96|36605.82|36605.82|36605.82|36605.82|36592.96|36592.96|0
1669983600000|2022-12-02 12:20:00|36609.45|36609.45|36609.45|36609.45|36609.45|36609.45|36600.87|36600.87|0
1669983900000|2022-12-02 12:25:00|36613.74|36613.74|36614.4|36614.4|36618.69|36618.69|36605.82|36605.82|0
1669984200000|2022-12-02 12:30:00|36610.78|36610.78|36615.07|36615.07|36623.65|36623.65|36610.78|36610.78|0
1669984500000|2022-12-02 12:35:00|36618.69|36618.69|36627.27|36627.27|36639.47|36639.47|36618.69|36618.69|0
1669984800000|2022-12-02 12:40:00|36631.56|36631.56|36627.27|36627.27|36631.56|36631.56|36622.98|36622.98|0
1669985100000|2022-12-02 12:45:00|36635.84|36635.84|36627.27|36627.27|36635.84|36635.84|36627.27|36627.27|0
1669985400000|2022-12-02 12:50:00|36631.56|36631.56|36638.8|36638.8|36643.75|36643.75|36626.6|36626.6|0
1669985700000|2022-12-02 12:55:00|36635.18|36635.18|36694.55|36694.55|36698.84|36698.84|36635.18|36635.18|0
1669986000000|2022-12-02 13:00:00|36681.68|36681.68|36681.02|36681.02|36690.26|36690.26|36651.66|36651.66|0
1669986300000|2022-12-02 13:05:00|36685.31|36685.31|36680.35|36680.35|36685.31|36685.31|36664.53|36664.53|0
1669986600000|2022-12-02 13:10:00|36676.06|36676.06|36641.75|36641.75|36692.55|36692.55|36634.51|36634.51|0
1669986900000|2022-12-02 13:15:00|36645.38|36645.38|36651.95|36651.95|36661.86|36661.86|36640.42|36640.42|0
1669987200000|2022-12-02 13:20:00|36660.53|36660.53|36679.02|36679.02|36686.26|36686.26|36656.24|36656.24|0
1669987500000|2022-12-02 13:25:00|36674.73|36674.73|36646.04|36646.04|36682.64|36682.64|36646.04|36646.04|0
1669987800000|2022-12-02 13:30:00|36649.66|36649.66|36717.61|36717.61|36756.21|36756.21|36599.54|36599.54|0
1669988100000|2022-12-02 13:35:00|36739.06|36739.06|36787.56|36787.56|36789.85|36789.85|36718.28|36718.28|0
1669988400000|2022-12-02 13:40:00|36774.7|36774.7|36743.06|36743.06|36791.85|36791.85|36704.46|36704.46|0
1669988700000|2022-12-02 13:45:00|36751.63|36751.63|36694.93|36694.93|36760.21|36760.21|36689.31|36689.31|0
1669989000000|2022-12-02 13:50:00|36698.55|36698.55|36689.97|36689.97|36752.97|36752.97|36689.97|36689.97|0
1669989300000|2022-12-02 13:55:00|36686.35|36686.35|36721.99|36721.99|36737.81|36737.81|36675.48|36675.48|0
1669989600000|2022-12-02 14:00:00|36730.57|36730.57|36734.19|36734.19|36747.05|36747.05|36725.61|36725.61|0
1669989900000|2022-12-02 14:05:00|36725.61|36725.61|36680.44|36680.44|36729.9|36729.9|36680.44|36680.44|0
1669990200000|2022-12-02 14:10:00|36676.15|36676.15|36650.42|36650.42|36676.15|36676.15|36646.8|36646.8|0
1669990500000|2022-12-02 14:15:00|36658.33|36658.33|36699.88|36699.88|36699.88|36699.88|36658.33|36658.33|0
1669990800000|2022-12-02 14:20:00|36696.26|36696.26|36684.73|36684.73|36712.08|36712.08|36684.73|36684.73|0
1669991100000|2022-12-02 14:25:00|36693.3|36693.3|36644.8|36644.8|36699.88|36699.88|36644.8|36644.8|0
1669991400000|2022-12-02 14:30:00|36653.38|36653.38|36756.59|36756.59|36765.16|36765.16|36653.38|36653.38|0
1669991700000|2022-12-02 14:35:00|36748.01|36748.01|36763.83|36763.83|36768.12|36768.12|36743.06|36743.06|0
1669992000000|2022-12-02 14:40:00|36755.25|36755.25|36814.63|36814.63|36814.63|36814.63|36750.97|36750.97|0
1669992300000|2022-12-02 14:45:00|36826.82|36826.82|36853.22|36853.22|36853.22|36853.22|36780.98|36780.98|0
1669992600000|2022-12-02 14:50:00|36848.93|36848.93|36906.31|36906.31|36906.31|36906.31|36848.93|36848.93|0
1669992900000|2022-12-02 14:55:00|36910.59|36910.59|36919.17|36919.17|36947.86|36947.86|36897.06|36897.06|0
1669993200000|2022-12-02 15:00:00|36927.75|36927.75|36947.86|36947.86|36947.86|36947.86|36910.59|36910.59|0
1669993500000|2022-12-02 15:05:00|36956.43|36956.43|36918.5|36918.5|36960.72|36960.72|36910.59|36910.59|0
1669993800000|2022-12-02 15:10:00|36927.08|36927.08|36914.88|36914.88|36927.75|36927.75|36897.73|36897.73|0
1669994100000|2022-12-02 15:15:00|36919.17|36919.17|36939.95|36939.95|36944.23|36944.23|36918.5|36918.5|0
1669994400000|2022-12-02 15:20:00|36944.23|36944.23|36935.66|36935.66|36944.23|36944.23|36927.08|36927.08|0
1669994700000|2022-12-02 15:25:00|36931.37|36931.37|37004.56|37004.56|37004.56|37004.56|36931.37|36931.37|0
1669995000000|2022-12-02 15:30:00|36991.7|36991.7|36983.79|36983.79|36991.7|36991.7|36966.63|36966.63|0
1669995300000|2022-12-02 15:35:00|36980.16|36980.16|36999.61|36999.61|36999.61|36999.61|36966.63|36966.63|0
1669995600000|2022-12-02 15:40:00|37003.9|37003.9|36992.36|36992.36|37007.52|37007.52|36987.41|36987.41|0
1669995900000|2022-12-02 15:45:00|36995.99|36995.99|36967.3|36967.3|36995.99|36995.99|36958.72|36958.72|0
1669996200000|2022-12-02 15:50:00|36963.01|36963.01|36950.81|36950.81|36963.01|36963.01|36945.86|36945.86|0
1669996500000|2022-12-02 15:55:00|36958.72|36958.72|36942.23|36942.23|36963.68|36963.68|36937.95|36937.95|0
1669996800000|2022-12-02 16:00:00|36937.95|36937.95|36892.77|36892.77|36942.23|36942.23|36892.77|36892.77|0
1669997100000|2022-12-02 16:05:00|36897.06|36897.06|36906.97|36906.97|36922.13|36922.13|36889.82|36889.82|0
1669997400000|2022-12-02 16:10:00|36898.4|36898.4|36880.57|36880.57|36898.4|36898.4|36876.29|36876.29|0
1669997700000|2022-12-02 16:15:00|36884.86|36884.86|36864.09|36864.09|36885.53|36885.53|36864.09|36864.09|0
1669998000000|2022-12-02 16:20:00|36856.18|36856.18|36860.75|36860.75|36890.11|36890.11|36838.36|36838.36|0
1669998300000|2022-12-02 16:25:00|36869.33|36869.33|36890.11|36890.11|36905.93|36905.93|36852.84|36852.84|0
1670228100000|2022-12-05 08:15:00|36976.45|36976.45|37046.69|37046.69|37046.69|37046.69|36972.17|36972.17|0
1670228400000|2022-12-05 08:20:00|37038.11|37038.11|37038.78|37038.78|37054.6|37054.6|37008.76|37008.76|0
1670228700000|2022-12-05 08:25:00|37030.2|37030.2|37104.73|37104.73|37117.59|37117.59|37025.92|37025.92|0
1670229000000|2022-12-05 08:30:00|37108.35|37108.35|37038.11|37038.11|37108.35|37108.35|37025.25|37025.25|0
1670229300000|2022-12-05 08:35:00|37045.36|37045.36|37048.31|37048.31|37069.09|37069.09|37032.49|37032.49|0
1670229600000|2022-12-05 08:40:00|37044.69|37044.69|36999.52|36999.52|37044.69|37044.69|36995.9|36995.9|0
1670229900000|2022-12-05 08:45:00|36995.23|36995.23|36966.54|36966.54|36999.52|36999.52|36953.68|36953.68|0
1670230200000|2022-12-05 08:50:00|36953.68|36953.68|36937.19|36937.19|36953.68|36953.68|36924.33|36924.33|0
1670230500000|2022-12-05 08:55:00|36932.9|36932.9|36954.34|36954.34|36954.34|36954.34|36907.17|36907.17|0
1670230800000|2022-12-05 09:00:00|36950.06|36950.06|37013.05|37013.05|37017.34|37017.34|36924.33|36924.33|0
1670231100000|2022-12-05 09:05:00|37017.34|37017.34|36971.5|36971.5|37025.92|37025.92|36971.5|36971.5|0
1670231400000|2022-12-05 09:10:00|36967.21|36967.21|36959.3|36959.3|36971.5|36971.5|36950.72|36950.72|0
1670231700000|2022-12-05 09:15:00|36955.01|36955.01|36934.9|36934.9|36967.88|36967.88|36922.04|36922.04|0
1670232000000|2022-12-05 09:20:00|36947.1|36947.1|36929.95|36929.95|36967.88|36967.88|36921.37|36921.37|0
1670232300000|2022-12-05 09:25:00|36934.24|36934.24|36983.7|36983.7|36983.7|36983.7|36934.24|36934.24|0
1670232600000|2022-12-05 09:30:00|36979.41|36979.41|37000.18|37000.18|37000.18|37000.18|36962.92|36962.92|0
1670232900000|2022-12-05 09:35:00|36995.9|36995.9|36966.54|36966.54|36995.9|36995.9|36962.26|36962.26|0
1670233200000|2022-12-05 09:40:00|36962.92|36962.92|36955.01|36955.01|36971.5|36971.5|36955.01|36955.01|0
1670233500000|2022-12-05 09:45:00|36951.39|36951.39|36922.04|36922.04|36955.68|36955.68|36913.46|36913.46|0
1670233800000|2022-12-05 09:50:00|36930.61|36930.61|36942.15|36942.15|36942.15|36942.15|36917.75|36917.75|0
1670234100000|2022-12-05 09:55:00|36950.72|36950.72|36995.9|36995.9|36995.9|36995.9|36950.72|36950.72|0
1670234400000|2022-12-05 10:00:00|36991.61|36991.61|37000.85|37000.85|37000.85|37000.85|36958.63|36958.63|0
1670234700000|2022-12-05 10:05:00|36992.27|36992.27|37025.92|37025.92|37025.92|37025.92|36980.74|36980.74|0
1670235000000|2022-12-05 10:10:00|37030.2|37030.2|37000.85|37000.85|37034.49|37034.49|37000.85|37000.85|0
1670235300000|2022-12-05 10:15:00|37005.14|37005.14|36980.74|36980.74|37005.14|37005.14|36980.74|36980.74|0
1670235600000|2022-12-05 10:20:00|36977.12|36977.12|36980.08|36980.08|36980.08|36980.08|36934.9|36934.9|0
1670235900000|2022-12-05 10:25:00|36975.79|36975.79|36975.79|36975.79|36984.36|36984.36|36958.63|36958.63|0
1670236200000|2022-12-05 10:30:00|36971.5|36971.5|36992.27|36992.27|36992.27|36992.27|36971.5|36971.5|0
1670236500000|2022-12-05 10:35:00|36987.99|36987.99|36974.45|36974.45|36987.99|36987.99|36966.54|36966.54|0
1670236800000|2022-12-05 10:40:00|36978.74|36978.74|36987.32|36987.32|36990.94|36990.94|36970.17|36970.17|0
1670237100000|2022-12-05 10:45:00|36983.03|36983.03|36967.21|36967.21|36986.65|36986.65|36954.34|36954.34|0
1670237400000|2022-12-05 10:50:00|36970.83|36970.83|36928.61|36928.61|36970.83|36970.83|36924.33|36924.33|0
1670237700000|2022-12-05 10:55:00|36924.99|36924.99|36878.49|36878.49|36924.99|36924.99|36878.49|36878.49|0
1670238000000|2022-12-05 11:00:00|36874.2|36874.2|36899.26|36899.26|36899.26|36899.26|36874.2|36874.2|0
1670238300000|2022-12-05 11:05:00|36894.97|36894.97|36892.02|36892.02|36904.22|36904.22|36891.35|36891.35|0
1670238600000|2022-12-05 11:10:00|36896.31|36896.31|36967.88|36967.88|36977.12|36977.12|36887.73|36887.73|0
1670238900000|2022-12-05 11:15:00|36963.59|36963.59|36888.4|36888.4|36963.59|36963.59|36884.11|36884.11|0
1670239200000|2022-12-05 11:20:00|36875.53|36875.53|36871.91|36871.91|36875.53|36875.53|36863.33|36863.33|0
1670239500000|2022-12-05 11:25:00|36867.62|36867.62|36880.49|36880.49|36880.49|36880.49|36851.13|36851.13|0
1670239800000|2022-12-05 11:30:00|36871.91|36871.91|36884.11|36884.11|36888.4|36888.4|36867.62|36867.62|0
1670240100000|2022-12-05 11:35:00|36892.68|36892.68|36892.68|36892.68|36892.68|36892.68|36884.11|36884.11|0
1670240400000|2022-12-05 11:40:00|36896.31|36896.31|36909.84|36909.84|36926.99|36926.99|36884.11|36884.11|0
1670240700000|2022-12-05 11:45:00|36905.55|36905.55|36885.44|36885.44|36905.55|36905.55|36885.44|36885.44|0
1670241000000|2022-12-05 11:50:00|36881.15|36881.15|36876.2|36876.2|36897.64|36897.64|36876.2|36876.2|0
1670241300000|2022-12-05 11:55:00|36871.91|36871.91|36854.75|36854.75|36871.91|36871.91|36854.75|36854.75|0
1670241600000|2022-12-05 12:00:00|36859.04|36859.04|36867.62|36867.62|36880.49|36880.49|36859.04|36859.04|0
1670241900000|2022-12-05 12:05:00|36863.33|36863.33|36856.09|36856.09|36871.91|36871.91|36856.09|36856.09|0
1670242200000|2022-12-05 12:10:00|36860.38|36860.38|36860.38|36860.38|36860.38|36860.38|36856.09|36856.09|0
1670242500000|2022-12-05 12:15:00|36856.09|36856.09|36848.84|36848.84|36861.04|36861.04|36839.6|36839.6|0
1670242800000|2022-12-05 12:20:00|36853.13|36853.13|36936.24|36936.24|36936.24|36936.24|36852.47|36852.47|0
1670243100000|2022-12-05 12:25:00|36940.52|36940.52|36963.59|36963.59|37006.47|37006.47|36884.77|36884.77|0
1670243400000|2022-12-05 12:30:00|36955.01|36955.01|36898.59|36898.59|36955.01|36955.01|36894.31|36894.31|0
1670243700000|2022-12-05 12:35:00|36890.02|36890.02|36950.06|36950.06|36950.06|36950.06|36882.11|36882.11|0
1670244000000|2022-12-05 12:40:00|36953.68|36953.68|36912.13|36912.13|36957.97|36957.97|36899.26|36899.26|0
1670244300000|2022-12-05 12:45:00|36907.84|36907.84|36874.86|36874.86|36907.84|36907.84|36874.86|36874.86|0
1670244600000|2022-12-05 12:50:00|36879.15|36879.15|36861.33|36861.33|36921.37|36921.37|36857.04|36857.04|0
1670244900000|2022-12-05 12:55:00|36857.71|36857.71|36828.36|36828.36|36857.71|36857.71|36789.76|36789.76|0
1670245200000|2022-12-05 13:00:00|36832.65|36832.65|36798.34|36798.34|36849.8|36849.8|36789.09|36789.09|0
1670245500000|2022-12-05 13:05:00|36802.63|36802.63|36853.42|36853.42|36862|36862|36798.34|36798.34|0
1670245800000|2022-12-05 13:10:00|36862|36862|36861.33|36861.33|36869.91|36869.91|36848.47|36848.47|0
1670246100000|2022-12-05 13:15:00|36852.76|36852.76|36869.91|36869.91|36869.91|36869.91|36827.02|36827.02|0
1670246400000|2022-12-05 13:20:00|36861.33|36861.33|36903.55|36903.55|36918.7|36918.7|36861.33|36861.33|0
1670246700000|2022-12-05 13:25:00|36924.33|36924.33|36886.4|36886.4|36966.54|36966.54|36886.4|36886.4|0
1670247000000|2022-12-05 13:30:00|36903.55|36903.55|36919.37|36919.37|36931.57|36931.57|36899.26|36899.26|0
1670247300000|2022-12-05 13:35:00|36927.28|36927.28|36893.64|36893.64|36927.95|36927.95|36855.04|36855.04|0
1670247600000|2022-12-05 13:40:00|36889.35|36889.35|36897.93|36897.93|36919.37|36919.37|36889.35|36889.35|0
1670247900000|2022-12-05 13:45:00|36902.22|36902.22|36948.06|36948.06|36953.01|36953.01|36902.22|36902.22|0
1670248200000|2022-12-05 13:50:00|36952.34|36952.34|36930.24|36930.24|36968.83|36968.83|36930.24|36930.24|0
1670248500000|2022-12-05 13:55:00|36934.52|36934.52|36939.48|36939.48|36939.48|36939.48|36913.75|36913.75|0
1670248800000|2022-12-05 14:00:00|36943.77|36943.77|36885.06|36885.06|36948.06|36948.06|36885.06|36885.06|0
1670249100000|2022-12-05 14:05:00|36889.35|36889.35|36885.06|36885.06|36897.93|36897.93|36885.06|36885.06|0
1670249400000|2022-12-05 14:10:00|36889.35|36889.35|36889.35|36889.35|36897.93|36897.93|36876.49|36876.49|0
1670249700000|2022-12-05 14:15:00|36893.64|36893.64|36879.44|36879.44|36905.84|36905.84|36875.15|36875.15|0
1670250000000|2022-12-05 14:20:00|36883.73|36883.73|36933.19|36933.19|36933.19|36933.19|36875.15|36875.15|0
1670250300000|2022-12-05 14:25:00|36937.48|36937.48|36947.39|36947.39|36958.26|36958.26|36917.37|36917.37|0
1670250600000|2022-12-05 14:30:00|36934.52|36934.52|36980.36|36980.36|37014.01|37014.01|36934.52|36934.52|0
1670250900000|2022-12-05 14:35:00|36971.79|36971.79|36975.41|36975.41|36975.41|36975.41|36929.57|36929.57|0
1670251200000|2022-12-05 14:40:00|36966.83|36966.83|37039.74|37039.74|37044.02|37044.02|36966.83|36966.83|0
1670251500000|2022-12-05 14:45:00|37031.16|37031.16|37042.02|37042.02|37097.11|37097.11|37022.58|37022.58|0
1670251800000|2022-12-05 14:50:00|37050.6|37050.6|36989.61|36989.61|37050.6|37050.6|36980.36|36980.36|0
1670252100000|2022-12-05 14:55:00|36985.32|36985.32|36900.88|36900.88|36985.32|36985.32|36900.88|36900.88|0
1670252400000|2022-12-05 15:00:00|36897.26|36897.26|36908.13|36908.13|37013.34|37013.34|36882.4|36882.4|0
1670252700000|2022-12-05 15:05:00|36912.42|36912.42|36938.15|36938.15|36938.15|36938.15|36895.93|36895.93|0
1670253000000|2022-12-05 15:10:00|36933.86|36933.86|36895.93|36895.93|36946.72|36946.72|36891.64|36891.64|0
1670253300000|2022-12-05 15:15:00|36904.51|36904.51|36858|36858|36908.13|36908.13|36858|36858|0
1670253600000|2022-12-05 15:20:00|36870.86|36870.86|36853.71|36853.71|36887.35|36887.35|36853.04|36853.04|0
1670253900000|2022-12-05 15:25:00|36849.42|36849.42|36886.68|36886.68|36890.97|36890.97|36849.42|36849.42|0
1670254200000|2022-12-05 15:30:00|36899.55|36899.55|36915.37|36915.37|36920.33|36920.33|36891.64|36891.64|0
1670254500000|2022-12-05 15:35:00|36923.95|36923.95|36916.7|36916.7|36941.1|36941.1|36915.37|36915.37|0
1670254800000|2022-12-05 15:40:00|36920.33|36920.33|36928.24|36928.24|36928.24|36928.24|36899.55|36899.55|0
1670255100000|2022-12-05 15:45:00|36932.52|36932.52|36941.77|36941.77|36954.63|36954.63|36932.52|36932.52|0
1670255400000|2022-12-05 15:50:00|36946.06|36946.06|36984.65|36984.65|36984.65|36984.65|36946.06|36946.06|0
1670255700000|2022-12-05 15:55:00|36980.36|36980.36|36984.65|36984.65|37001.14|37001.14|36979.7|36979.7|0
1670256000000|2022-12-05 16:00:00|36988.27|36988.27|36971.79|36971.79|36993.23|36993.23|36959.59|36959.59|0
1670256300000|2022-12-05 16:05:00|36976.08|36976.08|36992.56|36992.56|36992.56|36992.56|36971.79|36971.79|0
1670256600000|2022-12-05 16:10:00|36988.27|36988.27|36988.27|36988.27|36992.56|36992.56|36976.08|36976.08|0
1670256900000|2022-12-05 16:15:00|36983.99|36983.99|36992.56|36992.56|36992.56|36992.56|36967.5|36967.5|0
1670257200000|2022-12-05 16:20:00|36988.27|36988.27|37026.87|37026.87|37031.16|37031.16|36988.27|36988.27|0
1670257500000|2022-12-05 16:25:00|37022.58|37022.58|37036.78|37036.78|37044.02|37044.02|37018.29|37018.29|0
1670314500000|2022-12-06 08:15:00|37102.15|37102.15|37155.9|37155.9|37185.25|37185.25|37089.95|37089.95|0
1670314800000|2022-12-06 08:20:00|37151.61|37151.61|37172.39|37172.39|37188.88|37188.88|37151.61|37151.61|0
1670315100000|2022-12-06 08:25:00|37184.59|37184.59|37143.7|37143.7|37184.59|37184.59|37143.7|37143.7|0
1670315400000|2022-12-06 08:30:00|37140.08|37140.08|37093.58|37093.58|37149.33|37149.33|37089.95|37089.95|0
1670315700000|2022-12-06 08:35:00|37089.29|37089.29|37116.64|37116.64|37116.64|37116.64|37056.31|37056.31|0
1670316000000|2022-12-06 08:40:00|37113.02|37113.02|37116.64|37116.64|37125.22|37125.22|37099.49|37099.49|0
1670316300000|2022-12-06 08:45:00|37108.06|37108.06|37138.08|37138.08|37154.57|37154.57|37103.77|37103.77|0
1670316600000|2022-12-06 08:50:00|37133.79|37133.79|37191.17|37191.17|37211.27|37211.27|37133.79|37133.79|0
1670316900000|2022-12-06 08:55:00|37187.54|37187.54|37145.33|37145.33|37203.36|37203.36|37145.33|37145.33|0
1670317200000|2022-12-06 09:00:00|37149.61|37149.61|37145.99|37145.99|37162.48|37162.48|37128.84|37128.84|0
1670317500000|2022-12-06 09:05:00|37137.42|37137.42|37133.13|37133.13|37158.19|37158.19|37133.13|37133.13|0
1670317800000|2022-12-06 09:10:00|37128.84|37128.84|37124.55|37124.55|37133.13|37133.13|37095.86|37095.86|0
1670318100000|2022-12-06 09:15:00|37120.93|37120.93|37153.9|37153.9|37153.9|37153.9|37120.93|37120.93|0
1670318400000|2022-12-06 09:20:00|37158.19|37158.19|37162.48|37162.48|37162.48|37162.48|37136.75|37136.75|0
1670318700000|2022-12-06 09:25:00|37166.77|37166.77|37145.99|37145.99|37166.77|37166.77|37141.7|37141.7|0
1670319000000|2022-12-06 09:30:00|37163.15|37163.15|37184.59|37184.59|37184.59|37184.59|37162.48|37162.48|0
1670319300000|2022-12-06 09:35:00|37188.88|37188.88|37226.14|37226.14|37230.43|37230.43|37188.88|37188.88|0
1670319600000|2022-12-06 09:40:00|37221.85|37221.85|37191.83|37191.83|37221.85|37221.85|37187.54|37187.54|0
1670319900000|2022-12-06 09:45:00|37187.54|37187.54|37171.06|37171.06|37195.45|37195.45|37162.48|37162.48|0
1670320200000|2022-12-06 09:50:00|37167.43|37167.43|37238.34|37238.34|37242.63|37242.63|37163.15|37163.15|0
1670320500000|2022-12-06 09:55:00|37242.63|37242.63|37225.47|37225.47|37251.2|37251.2|37221.85|37221.85|0
1670320800000|2022-12-06 10:00:00|37221.85|37221.85|37242.63|37242.63|37247.58|37247.58|37221.85|37221.85|0
1670321100000|2022-12-06 10:05:00|37246.92|37246.92|37267.69|37267.69|37267.69|37267.69|37238.34|37238.34|0
1670321400000|2022-12-06 10:10:00|37264.07|37264.07|37247.58|37247.58|37269.02|37269.02|37247.58|37247.58|0
1670321700000|2022-12-06 10:15:00|37256.16|37256.16|37231.76|37231.76|37260.45|37260.45|37219.56|37219.56|0
1670322000000|2022-12-06 10:20:00|37236.05|37236.05|37223.18|37223.18|37236.05|37236.05|37218.9|37218.9|0
1670322300000|2022-12-06 10:25:00|37219.56|37219.56|37190.21|37190.21|37231.76|37231.76|37190.21|37190.21|0
1670322600000|2022-12-06 10:30:00|37194.5|37194.5|37152.28|37152.28|37207.36|37207.36|37111.4|37111.4|0
1670322900000|2022-12-06 10:35:00|37160.86|37160.86|37126.55|37126.55|37160.86|37160.86|37122.26|37122.26|0
1670323200000|2022-12-06 10:40:00|37130.84|37130.84|37123.59|37123.59|37135.79|37135.79|37123.59|37123.59|0
1670323500000|2022-12-06 10:45:00|37119.31|37119.31|37132.17|37132.17|37144.37|37144.37|37119.31|37119.31|0
1670323800000|2022-12-06 10:50:00|37135.79|37135.79|37122.93|37122.93|37152.95|37152.95|37122.93|37122.93|0
1670324100000|2022-12-06 10:55:00|37127.22|37127.22|37107.11|37107.11|37127.22|37127.22|37094.24|37094.24|0
1670324400000|2022-12-06 11:00:00|37094.24|37094.24|37091.29|37091.29|37103.49|37103.49|37086.33|37086.33|0
1670324700000|2022-12-06 11:05:00|37087.66|37087.66|37091.29|37091.29|37094.91|37094.91|37069.84|37069.84|0
1670325000000|2022-12-06 11:10:00|37094.91|37094.91|37090.62|37090.62|37103.49|37103.49|37090.62|37090.62|0
1670325300000|2022-12-06 11:15:00|37086.33|37086.33|37098.53|37098.53|37107.11|37107.11|37082.04|37082.04|0
1670325600000|2022-12-06 11:20:00|37094.91|37094.91|37123.59|37123.59|37127.88|37127.88|37086.33|37086.33|0
1670325900000|2022-12-06 11:25:00|37119.31|37119.31|37102.82|37102.82|37123.59|37123.59|37098.53|37098.53|0
1670326200000|2022-12-06 11:30:00|37111.4|37111.4|37094.24|37094.24|37115.68|37115.68|37094.24|37094.24|0
1670326500000|2022-12-06 11:35:00|37098.53|37098.53|37090.62|37090.62|37098.53|37098.53|37073.47|37073.47|0
1670326800000|2022-12-06 11:40:00|37094.91|37094.91|37110.06|37110.06|37114.35|37114.35|37094.91|37094.91|0
1670327100000|2022-12-06 11:45:00|37105.77|37105.77|37093.58|37093.58|37110.06|37110.06|37093.58|37093.58|0
1670327400000|2022-12-06 11:50:00|37097.86|37097.86|37085|37085|37097.86|37097.86|37085|37085|0
1670327700000|2022-12-06 11:55:00|37080.71|37080.71|37102.15|37102.15|37102.15|37102.15|37080.71|37080.71|0
1670328000000|2022-12-06 12:00:00|37097.86|37097.86|37097.2|37097.2|37097.86|37097.86|37084.33|37084.33|0
1670328300000|2022-12-06 12:05:00|37101.49|37101.49|37092.91|37092.91|37101.49|37101.49|37092.91|37092.91|0
1670328600000|2022-12-06 12:10:00|37097.2|37097.2|37145.99|37145.99|37154.57|37154.57|37097.2|37097.2|0
1670328900000|2022-12-06 12:15:00|37150.28|37150.28|37145.99|37145.99|37167.43|37167.43|37145.99|37145.99|0
1670329200000|2022-12-06 12:20:00|37150.28|37150.28|37138.08|37138.08|37150.28|37150.28|37129.5|37129.5|0
1670329500000|2022-12-06 12:25:00|37133.79|37133.79|37149.61|37149.61|37149.61|37149.61|37129.5|37129.5|0
1670329800000|2022-12-06 12:30:00|37153.9|37153.9|37158.19|37158.19|37166.77|37166.77|37149.61|37149.61|0
1670330100000|2022-12-06 12:35:00|37153.9|37153.9|37128.84|37128.84|37153.9|37153.9|37120.26|37120.26|0
1670330400000|2022-12-06 12:40:00|37124.55|37124.55|37107.4|37107.4|37137.42|37137.42|37107.4|37107.4|0
1670330700000|2022-12-06 12:45:00|37103.11|37103.11|37103.11|37103.11|37107.4|37107.4|37103.11|37103.11|0
1670331000000|2022-12-06 12:50:00|37098.82|37098.82|37095.2|37095.2|37108.06|37108.06|37090.91|37090.91|0
1670331300000|2022-12-06 12:55:00|37098.82|37098.82|37048.69|37048.69|37107.4|37107.4|37040.11|37040.11|0
1670331600000|2022-12-06 13:00:00|37052.98|37052.98|37060.22|37060.22|37085.95|37085.95|37052.98|37052.98|0
1670331900000|2022-12-06 13:05:00|37055.93|37055.93|37043.74|37043.74|37055.93|37055.93|37030.87|37030.87|0
1670332200000|2022-12-06 13:10:00|37040.11|37040.11|37027.25|37027.25|37040.11|37040.11|37018.67|37018.67|0
1670332500000|2022-12-06 13:15:00|37023.63|37023.63|37015.72|37015.72|37040.78|37040.78|37015.72|37015.72|0
1670332800000|2022-12-06 13:20:00|37012.09|37012.09|36983.41|36983.41|37020.67|37020.67|36979.12|36979.12|0
1670333100000|2022-12-06 13:25:00|36979.12|36979.12|36963.3|36963.3|37004.85|37004.85|36959.01|36959.01|0
1670333400000|2022-12-06 13:30:00|36959.01|36959.01|36959.01|36959.01|36963.3|36963.3|36946.15|36946.15|0
1670333700000|2022-12-06 13:35:00|36963.3|36963.3|36971.21|36971.21|36988.36|36988.36|36954.72|36954.72|0
1670334000000|2022-12-06 13:40:00|36962.63|36962.63|36962.63|36962.63|36966.92|36966.92|36949.77|36949.77|0
1670334300000|2022-12-06 13:45:00|36966.92|36966.92|36930.33|36930.33|36979.79|36979.79|36930.33|36930.33|0
1670334600000|2022-12-06 13:50:00|36921.75|36921.75|36964.63|36964.63|36977.5|36977.5|36913.17|36913.17|0
1670334900000|2022-12-06 13:55:00|36960.34|36960.34|36981.12|36981.12|36985.41|36985.41|36960.34|36960.34|0
1670335200000|2022-12-06 14:00:00|36985.41|36985.41|37006.18|37006.18|37010.47|37010.47|36985.41|36985.41|0
1670335500000|2022-12-06 14:05:00|37001.9|37001.9|37014.09|37014.09|37014.09|37014.09|36976.16|36976.16|0
1670335800000|2022-12-06 14:10:00|37018.38|37018.38|37026.96|37026.96|37031.25|37031.25|36996.94|36996.94|0
1670336100000|2022-12-06 14:15:00|37031.25|37031.25|37039.16|37039.16|37047.74|37047.74|37031.25|37031.25|0
1670336400000|2022-12-06 14:20:00|37034.87|37034.87|37039.16|37039.16|37094.24|37094.24|37034.87|37034.87|0
1670336700000|2022-12-06 14:25:00|37047.74|37047.74|37017.72|37017.72|37055.65|37055.65|37017.72|37017.72|0
1670337000000|2022-12-06 14:30:00|37022|37022|37122.93|37122.93|37140.08|37140.08|37013.43|37013.43|0
1670337300000|2022-12-06 14:35:00|37127.22|37127.22|37106.44|37106.44|37140.08|37140.08|37064.22|37064.22|0
1670337600000|2022-12-06 14:40:00|37102.15|37102.15|37047.74|37047.74|37106.44|37106.44|37030.58|37030.58|0
1670337900000|2022-12-06 14:45:00|37052.02|37052.02|37091.58|37091.58|37095.86|37095.86|37017.72|37017.72|0
1670338200000|2022-12-06 14:50:00|37095.2|37095.2|37052.98|37052.98|37131.79|37131.79|37040.11|37040.11|0
1670338500000|2022-12-06 14:55:00|37049.36|37049.36|37103.11|37103.11|37103.77|37103.77|37049.36|37049.36|0
1670338800000|2022-12-06 15:00:00|37107.4|37107.4|37125.22|37125.22|37128.84|37128.84|37103.11|37103.11|0
1670339100000|2022-12-06 15:05:00|37133.79|37133.79|37149.61|37149.61|37158.19|37158.19|37120.93|37120.93|0
1670339400000|2022-12-06 15:10:00|37162.48|37162.48|37143.04|37143.04|37166.77|37166.77|37133.13|37133.13|0
1670339700000|2022-12-06 15:15:00|37138.75|37138.75|37155.9|37155.9|37168.1|37168.1|37138.08|37138.08|0
1670340000000|2022-12-06 15:20:00|37164.48|37164.48|37138.75|37138.75|37164.48|37164.48|37130.17|37130.17|0
1670340300000|2022-12-06 15:25:00|37143.04|37143.04|37158.86|37158.86|37163.15|37163.15|37133.79|37133.79|0
1670340600000|2022-12-06 15:30:00|37162.48|37162.48|37143.04|37143.04|37166.77|37166.77|37138.75|37138.75|0
1670340900000|2022-12-06 15:35:00|37138.75|37138.75|37071.47|37071.47|37143.04|37143.04|37050.02|37050.02|0
1670341200000|2022-12-06 15:40:00|37067.18|37067.18|37072.13|37072.13|37093.58|37093.58|37054.98|37054.98|0
1670341500000|2022-12-06 15:45:00|37064.89|37064.89|37060.6|37060.6|37093.58|37093.58|37052.02|37052.02|0
1670341800000|2022-12-06 15:50:00|37056.98|37056.98|37044.11|37044.11|37078.42|37078.42|37035.54|37035.54|0
1670342100000|2022-12-06 15:55:00|37039.83|37039.83|37031.25|37031.25|37044.11|37044.11|37009.81|37009.81|0
1670342400000|2022-12-06 16:00:00|37034.87|37034.87|36984.08|36984.08|37047.07|37047.07|36979.79|36979.79|0
1670342700000|2022-12-06 16:05:00|36979.79|36979.79|36941.19|36941.19|36979.79|36979.79|36941.19|36941.19|0
1670343000000|2022-12-06 16:10:00|36937.57|36937.57|36943.19|36943.19|36949.77|36949.77|36917.46|36917.46|0
1670343300000|2022-12-06 16:15:00|36938.9|36938.9|36938.24|36938.24|36951.1|36951.1|36917.46|36917.46|0
1670343600000|2022-12-06 16:20:00|36946.81|36946.81|36955.39|36955.39|36971.88|36971.88|36933.95|36933.95|0
1670343900000|2022-12-06 16:25:00|36959.68|36959.68|36994.65|36994.65|36998.27|36998.27|36955.39|36955.39|0
1670400900000|2022-12-07 08:15:00|37197.45|37197.45|37234.05|37234.05|37242.63|37242.63|37145.99|37145.99|0
1670401200000|2022-12-07 08:20:00|37216.9|37216.9|37241.96|37241.96|37251.87|37251.87|37216.9|37216.9|0
1670401500000|2022-12-07 08:25:00|37245.58|37245.58|37174.68|37174.68|37267.02|37267.02|37157.52|37157.52|0
1670401800000|2022-12-07 08:30:00|37178.97|37178.97|37124.55|37124.55|37183.25|37183.25|37103.77|37103.77|0
1670402100000|2022-12-07 08:35:00|37128.17|37128.17|37115.97|37115.97|37169.72|37169.72|37111.68|37111.68|0
1670402400000|2022-12-07 08:40:00|37107.4|37107.4|37120.26|37120.26|37120.26|37120.26|37077.38|37077.38|0
1670402700000|2022-12-07 08:45:00|37124.55|37124.55|37103.11|37103.11|37133.13|37133.13|37103.11|37103.11|0
1670403000000|2022-12-07 08:50:00|37098.82|37098.82|37130.46|37130.46|37134.75|37134.75|37073.09|37073.09|0
1670403300000|2022-12-07 08:55:00|37139.04|37139.04|37147.61|37147.61|37160.48|37160.48|37139.04|37139.04|0
1670403600000|2022-12-07 09:00:00|37164.1|37164.1|37225.1|37225.1|37245.87|37245.87|37164.1|37164.1|0
1670403900000|2022-12-07 09:05:00|37220.81|37220.81|37237.29|37237.29|37263.02|37263.02|37203.65|37203.65|0
1670404200000|2022-12-07 09:10:00|37229.38|37229.38|37262.36|37262.36|37262.36|37262.36|37229.38|37229.38|0
1670404500000|2022-12-07 09:15:00|37258.07|37258.07|37245.2|37245.2|37270.27|37270.27|37228.72|37228.72|0
1670404800000|2022-12-07 09:20:00|37232.34|37232.34|37153.52|37153.52|37232.34|37232.34|37153.52|37153.52|0
1670405100000|2022-12-07 09:25:00|37157.81|37157.81|37143.61|37143.61|37157.81|37157.81|37131.42|37131.42|0
1670405400000|2022-12-07 09:30:00|37139.33|37139.33|37127.79|37127.79|37156.48|37156.48|37127.79|37127.79|0
1670405700000|2022-12-07 09:35:00|37119.22|37119.22|37105.68|37105.68|37130.75|37130.75|37105.68|37105.68|0
1670406000000|2022-12-07 09:40:00|37109.97|37109.97|37101.4|37101.4|37127.13|37127.13|37101.4|37101.4|0
1670406300000|2022-12-07 09:45:00|37097.11|37097.11|37017.63|37017.63|37097.77|37097.77|37017.63|37017.63|0
1670406600000|2022-12-07 09:50:00|37021.92|37021.92|37046.31|37046.31|37046.31|37046.31|37017.63|37017.63|0
1670406900000|2022-12-07 09:55:00|37042.02|37042.02|37062.8|37062.8|37062.8|37062.8|37033.45|37033.45|0
1670407200000|2022-12-07 10:00:00|37058.51|37058.51|36983.32|36983.32|37058.51|37058.51|36983.32|36983.32|0
1670407500000|2022-12-07 10:05:00|36979.7|36979.7|36983.32|36983.32|37016.96|37016.96|36974.74|36974.74|0
1670407800000|2022-12-07 10:10:00|36974.74|36974.74|36990.56|36990.56|36991.23|36991.23|36958.26|36958.26|0
1670408100000|2022-12-07 10:15:00|37003.43|37003.43|37032.11|37032.11|37032.11|37032.11|36994.85|36994.85|0
1670408400000|2022-12-07 10:20:00|37027.83|37027.83|37027.16|37027.16|37035.74|37035.74|37006.38|37006.38|0
1670408700000|2022-12-07 10:25:00|37022.87|37022.87|37075|37075|37079.29|37079.29|37022.87|37022.87|0
1670409000000|2022-12-07 10:30:00|37079.29|37079.29|37055.56|37055.56|37083.58|37083.58|37055.56|37055.56|0
1670409300000|2022-12-07 10:35:00|37059.85|37059.85|37062.8|37062.8|37075.67|37075.67|37058.51|37058.51|0
1670409600000|2022-12-07 10:40:00|37067.09|37067.09|37071.38|37071.38|37088.53|37088.53|37067.09|37067.09|0
1670409900000|2022-12-07 10:45:00|37067.76|37067.76|37047.65|37047.65|37067.76|37067.76|37039.07|37039.07|0
1670410200000|2022-12-07 10:50:00|37030.49|37030.49|36988.27|36988.27|37030.49|37030.49|36988.27|36988.27|0
1670410500000|2022-12-07 10:55:00|36979.7|36979.7|36991.23|36991.23|36995.52|36995.52|36962.54|36962.54|0
1670410800000|2022-12-07 11:00:00|36986.94|36986.94|37004.1|37004.1|37016.96|37016.96|36986.94|36986.94|0
1670411100000|2022-12-07 11:05:00|36999.81|36999.81|37032.78|37032.78|37032.78|37032.78|36999.81|36999.81|0
1670411400000|2022-12-07 11:10:00|37041.36|37041.36|36996.18|36996.18|37041.36|37041.36|36996.18|36996.18|0
1670411700000|2022-12-07 11:15:00|37000.47|37000.47|36971.12|36971.12|37000.47|37000.47|36958.92|36958.92|0
1670412000000|2022-12-07 11:20:00|36966.83|36966.83|36954.63|36954.63|36966.83|36966.83|36950.35|36950.35|0
1670412300000|2022-12-07 11:25:00|36950.35|36950.35|36946.06|36946.06|36963.21|36963.21|36941.77|36941.77|0
1670412600000|2022-12-07 11:30:00|36954.63|36954.63|36983.99|36983.99|36983.99|36983.99|36950.35|36950.35|0
1670412900000|2022-12-07 11:35:00|36975.41|36975.41|36996.85|36996.85|37013.34|37013.34|36975.41|36975.41|0
1670413200000|2022-12-07 11:40:00|37005.43|37005.43|36971.79|36971.79|37009.05|37009.05|36971.79|36971.79|0
1670413500000|2022-12-07 11:45:00|36963.21|36963.21|36980.36|36980.36|36980.36|36980.36|36963.21|36963.21|0
1670413800000|2022-12-07 11:50:00|36983.99|36983.99|36984.65|36984.65|36988.94|36988.94|36976.08|36976.08|0
1670414100000|2022-12-07 11:55:00|36988.94|36988.94|36988.94|36988.94|37004.76|37004.76|36988.27|36988.27|0
1670414400000|2022-12-07 12:00:00|37010.38|37010.38|37026.87|37026.87|37026.87|37026.87|37010.38|37010.38|0
1670414700000|2022-12-07 12:05:00|37022.58|37022.58|37010.38|37010.38|37034.78|37034.78|37010.38|37010.38|0
1670415000000|2022-12-07 12:10:00|37014.67|37014.67|37043.36|37043.36|37043.36|37043.36|37014.01|37014.01|0
1670415300000|2022-12-07 12:15:00|37047.65|37047.65|37043.36|37043.36|37056.22|37056.22|37039.07|37039.07|0
1670415600000|2022-12-07 12:20:00|37047.65|37047.65|37039.07|37039.07|37047.65|37047.65|37030.49|37030.49|0
1670415900000|2022-12-07 12:25:00|37047.65|37047.65|37026.2|37026.2|37047.65|37047.65|37026.2|37026.2|0
1670416200000|2022-12-07 12:30:00|37021.92|37021.92|37018.29|37018.29|37021.92|37021.92|37018.29|37018.29|0
1670416500000|2022-12-07 12:35:00|37022.58|37022.58|37001.81|37001.81|37022.58|37022.58|36997.52|36997.52|0
1670416800000|2022-12-07 12:40:00|37006.1|37006.1|37001.14|37001.14|37014.01|37014.01|37001.14|37001.14|0
1670417100000|2022-12-07 12:45:00|36997.52|36997.52|37010.38|37010.38|37018.96|37018.96|36997.52|36997.52|0
1670417400000|2022-12-07 12:50:00|37018.96|37018.96|37094.82|37094.82|37107.68|37107.68|37018.96|37018.96|0
1670417700000|2022-12-07 12:55:00|37086.24|37086.24|37099.11|37099.11|37099.11|37099.11|37081.95|37081.95|0
1670418000000|2022-12-07 13:00:00|37102.73|37102.73|37096.44|37096.44|37117.22|37117.22|37096.44|37096.44|0
1670418300000|2022-12-07 13:05:00|37092.82|37092.82|37092.82|37092.82|37105.68|37105.68|37092.82|37092.82|0
1670418600000|2022-12-07 13:10:00|37101.4|37101.4|37097.77|37097.77|37105.68|37105.68|37097.77|37097.77|0
1670418900000|2022-12-07 13:15:00|37094.15|37094.15|37109.97|37109.97|37109.97|37109.97|37080.62|37080.62|0
1670419200000|2022-12-07 13:20:00|37092.82|37092.82|37113.6|37113.6|37113.6|37113.6|37088.53|37088.53|0
1670419500000|2022-12-07 13:25:00|37117.88|37117.88|37109.97|37109.97|37122.17|37122.17|37092.82|37092.82|0
1670419800000|2022-12-07 13:30:00|37118.55|37118.55|37143.61|37143.61|37143.61|37143.61|37105.68|37105.68|0
1670420100000|2022-12-07 13:35:00|37139.33|37139.33|37048.31|37048.31|37143.61|37143.61|37044.02|37044.02|0
1670420400000|2022-12-07 13:40:00|37052.6|37052.6|37057.56|37057.56|37074.04|37074.04|37052.6|37052.6|0
1670420700000|2022-12-07 13:45:00|37031.83|37031.83|37032.49|37032.49|37052.6|37052.6|37023.92|37023.92|0
1670421000000|2022-12-07 13:50:00|37036.11|37036.11|37048.98|37048.98|37057.56|37057.56|37032.49|37032.49|0
1670421300000|2022-12-07 13:55:00|37049.65|37049.65|37057.56|37057.56|37057.56|37057.56|37045.36|37045.36|0
1670421600000|2022-12-07 14:00:00|37061.84|37061.84|37045.36|37045.36|37074.71|37074.71|37045.36|37045.36|0
1670421900000|2022-12-07 14:05:00|37049.65|37049.65|37053.27|37053.27|37057.56|37057.56|37032.49|37032.49|0
1670422200000|2022-12-07 14:10:00|37048.98|37048.98|37094.15|37094.15|37124.17|37124.17|37048.98|37048.98|0
1670422500000|2022-12-07 14:15:00|37089.86|37089.86|37107.02|37107.02|37119.88|37119.88|37085.58|37085.58|0
1670422800000|2022-12-07 14:20:00|37103.4|37103.4|37119.88|37119.88|37140.66|37140.66|37098.44|37098.44|0
1670423100000|2022-12-07 14:25:00|37132.75|37132.75|37105.68|37105.68|37144.28|37144.28|37105.68|37105.68|0
1670423400000|2022-12-07 14:30:00|37098.44|37098.44|37030.49|37030.49|37119.22|37119.22|37004.76|37004.76|0
1670423700000|2022-12-07 14:35:00|37043.36|37043.36|37066.13|37066.13|37066.13|37066.13|37005.43|37005.43|0
1670424000000|2022-12-07 14:40:00|37057.56|37057.56|37083.29|37083.29|37103.4|37103.4|37053.27|37053.27|0
1670424300000|2022-12-07 14:45:00|37074.71|37074.71|37006.1|37006.1|37083.29|37083.29|37006.1|37006.1|0
1670424600000|2022-12-07 14:50:00|37010.38|37010.38|37031.83|37031.83|37040.4|37040.4|36997.52|36997.52|0
1670424900000|2022-12-07 14:55:00|37027.54|37027.54|37049.65|37049.65|37066.13|37066.13|37027.54|37027.54|0
1670425200000|2022-12-07 15:00:00|37045.36|37045.36|37078.33|37078.33|37086.91|37086.91|37027.54|37027.54|0
1670425500000|2022-12-07 15:05:00|37074.04|37074.04|37057.56|37057.56|37074.71|37074.71|37049.65|37049.65|0
1670425800000|2022-12-07 15:10:00|37053.93|37053.93|37071.09|37071.09|37082.62|37082.62|36975.79|36975.79|0
1670426100000|2022-12-07 15:15:00|37066.8|37066.8|37025.25|37025.25|37066.8|37066.8|37020.29|37020.29|0
1670426400000|2022-12-07 15:20:00|37016.67|37016.67|37057.56|37057.56|37057.56|37057.56|37016.67|37016.67|0
1670426700000|2022-12-07 15:25:00|37061.84|37061.84|37057.56|37057.56|37061.84|37061.84|37041.07|37041.07|0
1670427000000|2022-12-07 15:30:00|37053.93|37053.93|37053.93|37053.93|37062.51|37062.51|37045.36|37045.36|0
1670427300000|2022-12-07 15:35:00|37058.22|37058.22|37016.01|37016.01|37058.22|37058.22|37016.01|37016.01|0
1670427600000|2022-12-07 15:40:00|37011.72|37011.72|36962.92|36962.92|37011.72|37011.72|36962.92|36962.92|0
1670427900000|2022-12-07 15:45:00|36966.54|36966.54|36991.61|36991.61|37016.67|37016.67|36966.54|36966.54|0
1670428200000|2022-12-07 15:50:00|36987.32|36987.32|36999.52|36999.52|37003.14|37003.14|36965.88|36965.88|0
1670428500000|2022-12-07 15:55:00|36995.23|36995.23|36996.56|36996.56|37016.67|37016.67|36979.41|36979.41|0
1670428800000|2022-12-07 16:00:00|37000.85|37000.85|36992.94|36992.94|37009.43|37009.43|36987.99|36987.99|0
1670429100000|2022-12-07 16:05:00|36988.65|36988.65|36980.08|36980.08|37013.05|37013.05|36980.08|36980.08|0
1670429400000|2022-12-07 16:10:00|36983.7|36983.7|36951.39|36951.39|36983.7|36983.7|36947.1|36947.1|0
1670429700000|2022-12-07 16:15:00|36947.1|36947.1|36929.28|36929.28|36955.01|36955.01|36929.28|36929.28|0
1670430000000|2022-12-07 16:20:00|36933.57|36933.57|36874.86|36874.86|36933.57|36933.57|36874.86|36874.86|0
1670430300000|2022-12-07 16:25:00|36879.15|36879.15|36953.68|36953.68|36957.97|36957.97|36874.86|36874.86|0
1670487300000|2022-12-08 08:15:00|36257.13|36257.13|36222.82|36222.82|36287.15|36287.15|36184.89|36184.89|0
1670487600000|2022-12-08 08:20:00|36227.11|36227.11|35975.8|35975.8|36227.11|36227.11|35954.36|35954.36|0
1670487900000|2022-12-08 08:25:00|35984.38|35984.38|35992.95|35992.95|36088.92|36088.92|35958.65|35958.65|0
1670488200000|2022-12-08 08:30:00|36001.53|36001.53|36140.38|36140.38|36165.45|36165.45|36001.53|36001.53|0
1670488500000|2022-12-08 08:35:00|36136.09|36136.09|36276.95|36276.95|36280.57|36280.57|36136.09|36136.09|0
1670488800000|2022-12-08 08:40:00|36281.24|36281.24|36195.47|36195.47|36336.32|36336.32|36195.47|36195.47|0
1670489100000|2022-12-08 08:45:00|36191.18|36191.18|36157.25|36157.25|36191.18|36191.18|36097.21|36097.21|0
1670489400000|2022-12-08 08:50:00|36153.63|36153.63|36028.97|36028.97|36187.93|36187.93|36012.49|36012.49|0
1670489700000|2022-12-08 08:55:00|36016.11|36016.11|35976.84|35976.84|36019.73|36019.73|35976.84|35976.84|0
1670490000000|2022-12-08 09:00:00|35985.42|35985.42|35959.69|35959.69|35994|35994|35904.61|35904.61|0
1670490300000|2022-12-08 09:05:00|35956.07|35956.07|35846.57|35846.57|35960.36|35960.36|35842.28|35842.28|0
1670490600000|2022-12-08 09:10:00|35842.28|35842.28|35893.74|35893.74|35905.94|35905.94|35807.97|35807.97|0
1670490900000|2022-12-08 09:15:00|35890.12|35890.12|35891.74|35891.74|35926.72|35926.72|35864.39|35864.39|0
1670491200000|2022-12-08 09:20:00|35896.03|35896.03|35925.38|35925.38|35959.02|35959.02|35896.03|35896.03|0
1670491500000|2022-12-08 09:25:00|35916.81|35916.81|35900.99|35900.99|35916.81|35916.81|35820.84|35820.84|0
1670491800000|2022-12-08 09:30:00|35905.27|35905.27|35936.25|35936.25|35936.25|35936.25|35896.7|35896.7|0
1670492100000|2022-12-08 09:35:00|35923.38|35923.38|35898.32|35898.32|35935.58|35935.58|35885.45|35885.45|0
1670492400000|2022-12-08 09:40:00|35902.61|35902.61|35944.83|35944.83|35966.27|35966.27|35901.94|35901.94|0
1670492700000|2022-12-08 09:45:00|35932.63|35932.63|35937.58|35937.58|35958.36|35958.36|35911.85|35911.85|0
1670493000000|2022-12-08 09:50:00|35933.29|35933.29|35977.51|35977.51|35986.09|35986.09|35918.14|35918.14|0
1670493300000|2022-12-08 09:55:00|35968.93|35968.93|35954.07|35954.07|36031.26|36031.26|35954.07|35954.07|0
1670493600000|2022-12-08 10:00:00|35949.78|35949.78|35974.18|35974.18|35974.18|35974.18|35936.92|35936.92|0
1670493900000|2022-12-08 10:05:00|35978.47|35978.47|36071.48|36071.48|36075.1|36075.1|35978.47|35978.47|0
1670494200000|2022-12-08 10:10:00|36075.77|36075.77|36071.48|36071.48|36079.39|36079.39|36050.04|36050.04|0
1670494500000|2022-12-08 10:15:00|36067.19|36067.19|36106.45|36106.45|36106.45|36106.45|36050.7|36050.7|0
1670494800000|2022-12-08 10:20:00|36110.74|36110.74|36034.22|36034.22|36110.74|36110.74|36029.93|36029.93|0
1670495100000|2022-12-08 10:25:00|36038.5|36038.5|35993.33|35993.33|36038.5|36038.5|35993.33|35993.33|0
1670495400000|2022-12-08 10:30:00|35989.04|35989.04|36022.68|36022.68|36052.7|36052.7|35989.04|35989.04|0
1670495700000|2022-12-08 10:35:00|36026.97|36026.97|36059.95|36059.95|36068.52|36068.52|36009.82|36009.82|0
1670496000000|2022-12-08 10:40:00|36051.37|36051.37|36026.97|36026.97|36059.95|36059.95|36010.49|36010.49|0
1670496300000|2022-12-08 10:45:00|36022.68|36022.68|36030.59|36030.59|36047.08|36047.08|36022.02|36022.02|0
1670496600000|2022-12-08 10:50:00|36026.31|36026.31|36042.79|36042.79|36047.08|36047.08|36026.31|36026.31|0
1670496900000|2022-12-08 10:55:00|36046.42|36046.42|36054.99|36054.99|36075.77|36075.77|36033.55|36033.55|0
1670497200000|2022-12-08 11:00:00|36059.28|36059.28|36063.57|36063.57|36084.34|36084.34|36050.7|36050.7|0
1670497500000|2022-12-08 11:05:00|36059.28|36059.28|36013.44|36013.44|36062.9|36062.9|36013.44|36013.44|0
1670497800000|2022-12-08 11:10:00|35992|35992|35980.47|35980.47|35992|35992|35954.74|35954.74|0
1670498100000|2022-12-08 11:15:00|35984.75|35984.75|36014.77|36014.77|36014.77|36014.77|35984.75|35984.75|0
1670498400000|2022-12-08 11:20:00|36023.35|36023.35|36023.35|36023.35|36031.93|36031.93|36019.06|36019.06|0
1670498700000|2022-12-08 11:25:00|36019.06|36019.06|36034.88|36034.88|36047.75|36047.75|36019.06|36019.06|0
1670499000000|2022-12-08 11:30:00|36039.17|36039.17|36052.04|36052.04|36052.04|36052.04|36039.17|36039.17|0
1670499300000|2022-12-08 11:35:00|36047.75|36047.75|36055.66|36055.66|36056.33|36056.33|36039.17|36039.17|0
1670499600000|2022-12-08 11:40:00|36051.37|36051.37|36083.68|36083.68|36083.68|36083.68|36042.79|36042.79|0
1670499900000|2022-12-08 11:45:00|36092.25|36092.25|36092.25|36092.25|36096.54|36096.54|36079.39|36079.39|0
1670500200000|2022-12-08 11:50:00|36087.97|36087.97|36067.19|36067.19|36092.25|36092.25|36062.9|36062.9|0
1670500500000|2022-12-08 11:55:00|36062.9|36062.9|36082.34|36082.34|36082.34|36082.34|36054.99|36054.99|0
1670500800000|2022-12-08 12:00:00|36090.92|36090.92|36103.12|36103.12|36111.7|36111.7|36078.06|36078.06|0
1670501100000|2022-12-08 12:05:00|36098.83|36098.83|36065.86|36065.86|36098.83|36098.83|36052.99|36052.99|0
1670501400000|2022-12-08 12:10:00|36070.15|36070.15|36074.43|36074.43|36078.72|36078.72|36061.57|36061.57|0
1670501700000|2022-12-08 12:15:00|36078.06|36078.06|36116.65|36116.65|36116.65|36116.65|36073.77|36073.77|0
1670502000000|2022-12-08 12:20:00|36112.36|36112.36|36069.48|36069.48|36116.65|36116.65|36069.48|36069.48|0
1670502300000|2022-12-08 12:25:00|36048.04|36048.04|36039.46|36039.46|36065.19|36065.19|36035.84|36035.84|0
1670502600000|2022-12-08 12:30:00|36035.17|36035.17|36043.75|36043.75|36048.04|36048.04|36022.31|36022.31|0
1670502900000|2022-12-08 12:35:00|36048.04|36048.04|36002.2|36002.2|36048.04|36048.04|36001.53|36001.53|0
1670503200000|2022-12-08 12:40:00|36006.49|36006.49|36000.86|36000.86|36031.55|36031.55|36000.86|36000.86|0
1670503500000|2022-12-08 12:45:00|35997.24|35997.24|35942.83|35942.83|35997.24|35997.24|35942.16|35942.16|0
1670503800000|2022-12-08 12:50:00|35938.54|35938.54|35952.07|35952.07|35960.65|35960.65|35904.9|35904.9|0
1670504100000|2022-12-08 12:55:00|35939.2|35939.2|35928.34|35928.34|35952.07|35952.07|35922.05|35922.05|0
1670504400000|2022-12-08 13:00:00|35932.63|35932.63|35940.54|35940.54|35949.11|35949.11|35919.76|35919.76|0
1670504700000|2022-12-08 13:05:00|35944.83|35944.83|35903.27|35903.27|35966.27|35966.27|35903.27|35903.27|0
1670505000000|2022-12-08 13:10:00|35898.99|35898.99|35952.74|35952.74|35958.36|35958.36|35894.7|35894.7|0
1670505300000|2022-12-08 13:15:00|35948.45|35948.45|35936.25|35936.25|35948.45|35948.45|35936.25|35936.25|0
1670505600000|2022-12-08 13:20:00|35923.38|35923.38|35918.43|35918.43|35931.96|35931.96|35906.23|35906.23|0
1670505900000|2022-12-08 13:25:00|35927|35927|35914.14|35914.14|35934.92|35934.92|35909.85|35909.85|0
1670506200000|2022-12-08 13:30:00|35901.27|35901.27|35930.63|35930.63|35934.92|35934.92|35901.27|35901.27|0
1670506500000|2022-12-08 13:35:00|35934.92|35934.92|35972.18|35972.18|35985.04|35985.04|35934.92|35934.92|0
1670506800000|2022-12-08 13:40:00|35963.6|35963.6|35959.31|35959.31|35976.47|35976.47|35959.31|35959.31|0
1670507100000|2022-12-08 13:45:00|35963.6|35963.6|35942.83|35942.83|35997.24|35997.24|35942.83|35942.83|0
1670507400000|2022-12-08 13:50:00|35938.54|35938.54|35912.81|35912.81|35951.4|35951.4|35896.32|35896.32|0
1670507700000|2022-12-08 13:55:00|35908.52|35908.52|35813.22|35813.22|35921.38|35921.38|35796.06|35796.06|0
1670508000000|2022-12-08 14:00:00|35808.93|35808.93|35898.32|35898.32|35901.94|35901.94|35808.93|35808.93|0
1670508300000|2022-12-08 14:05:00|35902.61|35902.61|35914.14|35914.14|35918.43|35918.43|35868.3|35868.3|0
1670508600000|2022-12-08 14:10:00|35918.43|35918.43|35867.63|35867.63|35918.43|35918.43|35867.63|35867.63|0
1670508900000|2022-12-08 14:15:00|35871.92|35871.92|35814.55|35814.55|35871.92|35871.92|35801.68|35801.68|0
1670509200000|2022-12-08 14:20:00|35827.42|35827.42|35843.24|35843.24|35877.54|35877.54|35826.75|35826.75|0
1670509500000|2022-12-08 14:25:00|35847.52|35847.52|35881.17|35881.17|35881.17|35881.17|35834.66|35834.66|0
1670509800000|2022-12-08 14:30:00|35876.88|35876.88|35967.6|35967.6|36059.28|36059.28|35876.88|35876.88|0
1670510100000|2022-12-08 14:35:00|35976.18|35976.18|35919.76|35919.76|35976.18|35976.18|35881.83|35881.83|0
1670510400000|2022-12-08 14:40:00|35902.61|35902.61|35882.5|35882.5|35915.47|35915.47|35823.13|35823.13|0
1670510700000|2022-12-08 14:45:00|35886.79|35886.79|35908.9|35908.9|35971.89|35971.89|35886.79|35886.79|0
1670511000000|2022-12-08 14:50:00|35917.47|35917.47|35920.14|35920.14|35957.4|35957.4|35905.27|35905.27|0
1670511300000|2022-12-08 14:55:00|35924.43|35924.43|35886.5|35886.5|35933|35933|35869.34|35869.34|0
1670511600000|2022-12-08 15:00:00|35890.79|35890.79|35790.53|35790.53|35890.79|35890.79|35790.53|35790.53|0
1670511900000|2022-12-08 15:05:00|35786.91|35786.91|35763.18|35763.18|35799.77|35799.77|35756.89|35756.89|0
1670512200000|2022-12-08 15:10:00|35767.47|35767.47|35759.56|35759.56|35784.62|35784.62|35721.63|35721.63|0
1670512500000|2022-12-08 15:15:00|35763.84|35763.84|35696.56|35696.56|35768.13|35768.13|35696.56|35696.56|0
1670512800000|2022-12-08 15:20:00|35700.85|35700.85|35650.72|35650.72|35705.14|35705.14|35650.72|35650.72|0
1670513100000|2022-12-08 15:25:00|35646.43|35646.43|35614.13|35614.13|35663.59|35663.59|35614.13|35614.13|0
1670513400000|2022-12-08 15:30:00|35609.84|35609.84|35612.79|35612.79|35625.66|35625.66|35605.55|35605.55|0
1670513700000|2022-12-08 15:35:00|35608.5|35608.5|35604.22|35604.22|35625.66|35625.66|35587.06|35587.06|0
1670514000000|2022-12-08 15:40:00|35608.5|35608.5|35603.55|35603.55|35629.28|35629.28|35587.06|35587.06|0
1670514300000|2022-12-08 15:45:00|35607.84|35607.84|35627.95|35627.95|35640.81|35640.81|35602.22|35602.22|0
1670514600000|2022-12-08 15:50:00|35632.24|35632.24|35681.03|35681.03|35693.9|35693.9|35632.24|35632.24|0
1670514900000|2022-12-08 15:55:00|35684.65|35684.65|35701.81|35701.81|35710.38|35710.38|35684.65|35684.65|0
1670515200000|2022-12-08 16:00:00|35705.43|35705.43|35746.31|35746.31|35750.6|35750.6|35705.43|35705.43|0
1670515500000|2022-12-08 16:05:00|35742.02|35742.02|35729.83|35729.83|35742.02|35742.02|35696.18|35696.18|0
1670515800000|2022-12-08 16:10:00|35734.11|35734.11|35783.58|35783.58|35800.73|35800.73|35734.11|35734.11|0
1670516100000|2022-12-08 16:15:00|35787.86|35787.86|35820.84|35820.84|35820.84|35820.84|35774.33|35774.33|0
1670516400000|2022-12-08 16:20:00|35825.13|35825.13|35840.95|35840.95|35862.39|35862.39|35807.97|35807.97|0
1670516700000|2022-12-08 16:25:00|35849.52|35849.52|35916.14|35916.14|35929|35929|35831.7|35831.7|0
1670573700000|2022-12-09 08:15:00|35675.12|35675.12|35594.97|35594.97|35700.18|35700.18|35594.97|35594.97|0
1670574000000|2022-12-09 08:20:00|35599.26|35599.26|35650.72|35650.72|35670.83|35670.83|35599.26|35599.26|0
1670574300000|2022-12-09 08:25:00|35655.01|35655.01|35645.77|35645.77|35680.07|35680.07|35637.86|35637.86|0
1670574600000|2022-12-09 08:30:00|35658.63|35658.63|35695.9|35695.9|35716|35716|35654.34|35654.34|0
1670574900000|2022-12-09 08:35:00|35700.18|35700.18|35683.7|35683.7|35717.34|35717.34|35670.83|35670.83|0
1670575200000|2022-12-09 08:40:00|35679.41|35679.41|35691.61|35691.61|35712.38|35712.38|35661.59|35661.59|0
1670575500000|2022-12-09 08:45:00|35695.9|35695.9|35820.55|35820.55|35824.17|35824.17|35695.9|35695.9|0
1670575800000|2022-12-09 08:50:00|35816.26|35816.26|35768.8|35768.8|35816.26|35816.26|35764.51|35764.51|0
1670576100000|2022-12-09 08:55:00|35773.09|35773.09|35787.57|35787.57|35791.86|35791.86|35768.13|35768.13|0
1670576400000|2022-12-09 09:00:00|35791.86|35791.86|35795.49|35795.49|35821.22|35821.22|35786.91|35786.91|0
1670576700000|2022-12-09 09:05:00|35786.91|35786.91|35770.42|35770.42|35796.15|35796.15|35761.84|35761.84|0
1670577000000|2022-12-09 09:10:00|35766.13|35766.13|35745.36|35745.36|35767.47|35767.47|35738.11|35738.11|0
1670577300000|2022-12-09 09:15:00|35741.07|35741.07|35845.61|35845.61|35854.19|35854.19|35741.07|35741.07|0
1670577600000|2022-12-09 09:20:00|35854.19|35854.19|35912.23|35912.23|35912.23|35912.23|35854.19|35854.19|0
1670577900000|2022-12-09 09:25:00|35925.09|35925.09|35917.18|35917.18|35929.38|35929.38|35865.72|35865.72|0
1670578200000|2022-12-09 09:30:00|35920.81|35920.81|35887.16|35887.16|35925.09|35925.09|35887.16|35887.16|0
1670578500000|2022-12-09 09:35:00|35883.54|35883.54|35940.91|35940.91|35940.91|35940.91|35883.54|35883.54|0
1670578800000|2022-12-09 09:40:00|35936.63|35936.63|35937.29|35937.29|35945.87|35945.87|35933|35933|0
1670579100000|2022-12-09 09:45:00|35924.43|35924.43|35965.31|35965.31|35969.6|35969.6|35924.43|35924.43|0
1670579400000|2022-12-09 09:50:00|35953.11|35953.11|35991.04|35991.04|35999.62|35999.62|35953.11|35953.11|0
1670579700000|2022-12-09 09:55:00|35986.75|35986.75|35991.04|35991.04|35995.33|35995.33|35973.89|35973.89|0
1670580000000|2022-12-09 10:00:00|35986.75|35986.75|36007.53|36007.53|36015.44|36015.44|35986.75|35986.75|0
1670580300000|2022-12-09 10:05:00|36011.82|36011.82|36006.86|36006.86|36011.82|36011.82|35994.66|35994.66|0
1670580600000|2022-12-09 10:10:00|36003.24|36003.24|36003.24|36003.24|36020.4|36020.4|36003.24|36003.24|0
1670580900000|2022-12-09 10:15:00|35998.95|35998.95|35994|35994|35998.95|35998.95|35977.51|35977.51|0
1670581200000|2022-12-09 10:20:00|35998.29|35998.29|35981.8|35981.8|35998.29|35998.29|35981.8|35981.8|0
1670581500000|2022-12-09 10:25:00|35978.18|35978.18|35952.45|35952.45|35978.18|35978.18|35952.45|35952.45|0
1670581800000|2022-12-09 10:30:00|35948.16|35948.16|35915.18|35915.18|35952.45|35952.45|35910.23|35910.23|0
1670582100000|2022-12-09 10:35:00|35910.9|35910.9|35921.76|35921.76|35930.34|35930.34|35900.32|35900.32|0
1670582400000|2022-12-09 10:40:00|35913.18|35913.18|35921.76|35921.76|35930.34|35930.34|35913.18|35913.18|0
1670582700000|2022-12-09 10:45:00|35926.05|35926.05|35902.32|35902.32|35926.05|35926.05|35902.32|35902.32|0
1670583000000|2022-12-09 10:50:00|35898.03|35898.03|35898.7|35898.7|35910.9|35910.9|35898.03|35898.03|0
1670583300000|2022-12-09 10:55:00|35894.41|35894.41|35855.15|35855.15|35894.41|35894.41|35855.15|35855.15|0
1670583600000|2022-12-09 11:00:00|35859.43|35859.43|35846.57|35846.57|35872.3|35872.3|35842.28|35842.28|0
1670583900000|2022-12-09 11:05:00|35842.28|35842.28|35897.36|35897.36|35910.23|35910.23|35842.28|35842.28|0
1670584200000|2022-12-09 11:10:00|35905.94|35905.94|35893.08|35893.08|35913.85|35913.85|35888.79|35888.79|0
1670584500000|2022-12-09 11:15:00|35888.79|35888.79|35859.43|35859.43|35888.79|35888.79|35855.15|35855.15|0
1670584800000|2022-12-09 11:20:00|35863.72|35863.72|35846.57|35846.57|35868.01|35868.01|35846.57|35846.57|0
1670585100000|2022-12-09 11:25:00|35833.7|35833.7|35796.44|35796.44|35833.7|35833.7|35796.44|35796.44|0
1670585400000|2022-12-09 11:30:00|35792.15|35792.15|35775|35775|35792.15|35792.15|35758.51|35758.51|0
1670585700000|2022-12-09 11:35:00|35766.42|35766.42|35716.29|35716.29|35766.42|35766.42|35699.81|35699.81|0
1670586000000|2022-12-09 11:40:00|35712|35712|35666.16|35666.16|35712|35712|35661.88|35661.88|0
1670586300000|2022-12-09 11:45:00|35674.74|35674.74|35658.25|35658.25|35679.03|35679.03|35649.01|35649.01|0
1670586600000|2022-12-09 11:50:00|35666.83|35666.83|35674.74|35674.74|35675.41|35675.41|35658.25|35658.25|0
1670586900000|2022-12-09 11:55:00|35679.03|35679.03|35688.27|35688.27|35692.56|35692.56|35662.54|35662.54|0
1670587200000|2022-12-09 12:00:00|35683.99|35683.99|35688.94|35688.94|35688.94|35688.94|35671.79|35671.79|0
1670587500000|2022-12-09 12:05:00|35701.81|35701.81|35697.52|35697.52|35710.38|35710.38|35697.52|35697.52|0
1670587800000|2022-12-09 12:10:00|35688.94|35688.94|35667.5|35667.5|35688.94|35688.94|35663.21|35663.21|0
1670588100000|2022-12-09 12:15:00|35671.79|35671.79|35680.36|35680.36|35688.94|35688.94|35667.5|35667.5|0
1670588400000|2022-12-09 12:20:00|35688.94|35688.94|35676.74|35676.74|35697.52|35697.52|35676.74|35676.74|0
1670588700000|2022-12-09 12:25:00|35668.16|35668.16|35681.03|35681.03|35684.65|35684.65|35663.88|35663.88|0
1670589000000|2022-12-09 12:30:00|35676.74|35676.74|35667.5|35667.5|35688.94|35688.94|35667.5|35667.5|0
1670589300000|2022-12-09 12:35:00|35676.07|35676.07|35701.14|35701.14|35701.14|35701.14|35676.07|35676.07|0
1670589600000|2022-12-09 12:40:00|35696.85|35696.85|35683.99|35683.99|35701.14|35701.14|35679.7|35679.7|0
1670589900000|2022-12-09 12:45:00|35679.7|35679.7|35681.03|35681.03|35692.56|35692.56|35664.54|35664.54|0
1670590200000|2022-12-09 12:50:00|35685.32|35685.32|35673.12|35673.12|35685.32|35685.32|35660.25|35660.25|0
1670590500000|2022-12-09 12:55:00|35668.83|35668.83|35681.03|35681.03|35685.32|35685.32|35664.54|35664.54|0
1670590800000|2022-12-09 13:00:00|35685.32|35685.32|35679.7|35679.7|35685.32|35685.32|35668.16|35668.16|0
1670591100000|2022-12-09 13:05:00|35675.41|35675.41|35676.07|35676.07|35684.65|35684.65|35671.79|35671.79|0
1670591400000|2022-12-09 13:10:00|35680.36|35680.36|35663.21|35663.21|35684.65|35684.65|35663.21|35663.21|0
1670591700000|2022-12-09 13:15:00|35667.5|35667.5|35660.25|35660.25|35667.5|35667.5|35643.1|35643.1|0
1670592000000|2022-12-09 13:20:00|35655.97|35655.97|35668.16|35668.16|35680.36|35680.36|35655.97|35655.97|0
1670592300000|2022-12-09 13:25:00|35663.88|35663.88|35647.39|35647.39|35672.45|35672.45|35647.39|35647.39|0
1670592600000|2022-12-09 13:30:00|35668.16|35668.16|35688.94|35688.94|35688.94|35688.94|35557.04|35557.04|0
1670592900000|2022-12-09 13:35:00|35701.81|35701.81|35677.41|35677.41|35723.91|35723.91|35660.25|35660.25|0
1670593200000|2022-12-09 13:40:00|35681.7|35681.7|35657.3|35657.3|35685.99|35685.99|35648.72|35648.72|0
1670593500000|2022-12-09 13:45:00|35653.01|35653.01|35635.19|35635.19|35673.79|35673.79|35622.99|35622.99|0
1670593800000|2022-12-09 13:50:00|35631.57|35631.57|35653.68|35653.68|35670.16|35670.16|35631.57|35631.57|0
1670594100000|2022-12-09 13:55:00|35657.3|35657.3|35665.88|35665.88|35673.79|35673.79|35653.01|35653.01|0
1670594400000|2022-12-09 14:00:00|35661.59|35661.59|35649.39|35649.39|35670.16|35670.16|35649.39|35649.39|0
1670594700000|2022-12-09 14:05:00|35632.24|35632.24|35607.17|35607.17|35636.52|35636.52|35599.26|35599.26|0
1670595000000|2022-12-09 14:10:00|35602.88|35602.88|35587.06|35587.06|35607.84|35607.84|35582.77|35582.77|0
1670595300000|2022-12-09 14:15:00|35595.64|35595.64|35636.52|35636.52|35636.52|35636.52|35582.77|35582.77|0
1670595600000|2022-12-09 14:20:00|35640.81|35640.81|35615.08|35615.08|35657.3|35657.3|35610.13|35610.13|0
1670595900000|2022-12-09 14:25:00|35606.5|35606.5|35699.52|35699.52|35699.52|35699.52|35606.5|35606.5|0
1670596200000|2022-12-09 14:30:00|35729.54|35729.54|35945.87|35945.87|35973.6|35973.6|35725.25|35725.25|0
1670596500000|2022-12-09 14:35:00|35941.58|35941.58|35961.02|35961.02|36000.95|36000.95|35924.43|35924.43|0
1670596800000|2022-12-09 14:40:00|35969.6|35969.6|35965.31|35965.31|35995.33|35995.33|35957.4|35957.4|0
1670597100000|2022-12-09 14:45:00|35961.02|35961.02|35904.32|35904.32|35965.31|35965.31|35881.54|35881.54|0
1670597400000|2022-12-09 14:50:00|35908.61|35908.61|35907.27|35907.27|35921.47|35921.47|35882.88|35882.88|0
1670597700000|2022-12-09 14:55:00|35894.41|35894.41|35875.92|35875.92|35923.76|35923.76|35871.63|35871.63|0
1670598000000|2022-12-09 15:00:00|35884.5|35884.5|35939.58|35939.58|35952.45|35952.45|35880.88|35880.88|0
1670598300000|2022-12-09 15:05:00|35935.29|35935.29|35909.56|35909.56|35935.29|35935.29|35875.92|35875.92|0
1670598600000|2022-12-09 15:10:00|35905.27|35905.27|35908.9|35908.9|35908.9|35908.9|35875.92|35875.92|0
1670598900000|2022-12-09 15:15:00|35905.27|35905.27|35971.22|35971.22|35971.22|35971.22|35883.83|35883.83|0
1670599200000|2022-12-09 15:20:00|35966.93|35966.93|35966.93|35966.93|35970.56|35970.56|35937.58|35937.58|0
1670599500000|2022-12-09 15:25:00|35971.22|35971.22|35966.27|35966.27|35979.13|35979.13|35944.83|35944.83|0
1670599800000|2022-12-09 15:30:00|35961.98|35961.98|35925.38|35925.38|35961.98|35961.98|35908.9|35908.9|0
1670600100000|2022-12-09 15:35:00|35921.09|35921.09|35932.63|35932.63|35941.2|35941.2|35908.23|35908.23|0
1670600400000|2022-12-09 15:40:00|35936.92|35936.92|35916.14|35916.14|35945.49|35945.49|35915.47|35915.47|0
1670600700000|2022-12-09 15:45:00|35911.85|35911.85|35867.34|35867.34|35916.14|35916.14|35867.34|35867.34|0
1670601000000|2022-12-09 15:50:00|35871.63|35871.63|35870.97|35870.97|35888.12|35888.12|35862.39|35862.39|0
1670601300000|2022-12-09 15:55:00|35875.25|35875.25|35845.24|35845.24|35878.88|35878.88|35832.37|35832.37|0
1670601600000|2022-12-09 16:00:00|35849.52|35849.52|35873.92|35873.92|35883.16|35883.16|35849.52|35849.52|0
1670601900000|2022-12-09 16:05:00|35878.21|35878.21|35863.06|35863.06|35887.45|35887.45|35850.19|35850.19|0
1670602200000|2022-12-09 16:10:00|35867.34|35867.34|35891.74|35891.74|35900.32|35900.32|35867.34|35867.34|0
1670602500000|2022-12-09 16:15:00|35896.03|35896.03|35916.81|35916.81|35921.76|35921.76|35896.03|35896.03|0
1670602800000|2022-12-09 16:20:00|35912.52|35912.52|36011.44|36011.44|36023.64|36023.64|35896.03|35896.03|0
1670603100000|2022-12-09 16:25:00|36015.73|36015.73|35949.78|35949.78|36020.02|36020.02|35946.16|35946.16|0
1670832900000|2022-12-12 08:15:00|36049.37|36049.37|36138.09|36138.09|36138.09|36138.09|36041.46|36041.46|0
1670833200000|2022-12-12 08:20:00|36125.23|36125.23|36158.2|36158.2|36166.78|36166.78|36095.21|36095.21|0
1670833500000|2022-12-12 08:25:00|36145.34|36145.34|36041.46|36041.46|36145.34|36145.34|36041.46|36041.46|0
1670833800000|2022-12-12 08:30:00|36032.88|36032.88|35999.91|35999.91|36041.46|36041.46|35999.91|35999.91|0
1670834100000|2022-12-12 08:35:00|35987.71|35987.71|36029.93|36029.93|36029.93|36029.93|35983.42|35983.42|0
1670834400000|2022-12-12 08:40:00|36025.64|36025.64|36006.2|36006.2|36030.59|36030.59|36006.2|36006.2|0
1670834700000|2022-12-12 08:45:00|36009.82|36009.82|36006.2|36006.2|36014.77|36014.77|35997.62|35997.62|0
1670835000000|2022-12-12 08:50:00|36010.49|36010.49|36022.68|36022.68|36031.26|36031.26|36010.49|36010.49|0
1670835300000|2022-12-12 08:55:00|36014.77|36014.77|36009.82|36009.82|36014.77|36014.77|35988.38|35988.38|0
1670835600000|2022-12-12 09:00:00|36001.24|36001.24|36046.42|36046.42|36046.42|36046.42|36001.24|36001.24|0
1670835900000|2022-12-12 09:05:00|36054.99|36054.99|36051.37|36051.37|36072.15|36072.15|36035.55|36035.55|0
1670836200000|2022-12-12 09:10:00|36059.95|36059.95|36043.46|36043.46|36060.61|36060.61|36039.84|36039.84|0
1670836500000|2022-12-12 09:15:00|36052.04|36052.04|36052.04|36052.04|36055.66|36055.66|36030.59|36030.59|0
1670836800000|2022-12-12 09:20:00|36047.75|36047.75|36052.7|36052.7|36064.9|36064.9|36047.75|36047.75|0
1670837100000|2022-12-12 09:25:00|36061.28|36061.28|36036.22|36036.22|36065.57|36065.57|36031.93|36031.93|0
1670837400000|2022-12-12 09:30:00|36031.93|36031.93|36065.57|36065.57|36065.57|36065.57|36024.02|36024.02|0
1670837700000|2022-12-12 09:35:00|36056.99|36056.99|36073.48|36073.48|36073.48|36073.48|36031.93|36031.93|0
1670838000000|2022-12-12 09:40:00|36064.9|36064.9|36031.93|36031.93|36064.9|36064.9|36031.93|36031.93|0
1670838300000|2022-12-12 09:45:00|36036.22|36036.22|36019.06|36019.06|36049.08|36049.08|36019.06|36019.06|0
1670838600000|2022-12-12 09:50:00|36027.64|36027.64|36036.88|36036.88|36056.33|36056.33|36027.64|36027.64|0
1670838900000|2022-12-12 09:55:00|36028.31|36028.31|36053.37|36053.37|36053.37|36053.37|36024.02|36024.02|0
1670839200000|2022-12-12 10:00:00|36056.99|36056.99|36044.13|36044.13|36069.19|36069.19|36036.22|36036.22|0
1670839500000|2022-12-12 10:05:00|36048.41|36048.41|36027.64|36027.64|36048.41|36048.41|36023.35|36023.35|0
1670839800000|2022-12-12 10:10:00|36023.35|36023.35|36001.91|36001.91|36023.35|36023.35|35997.62|35997.62|0
1670840100000|2022-12-12 10:15:00|36006.2|36006.2|36031.26|36031.26|36031.26|36031.26|36001.91|36001.91|0
1670840400000|2022-12-12 10:20:00|36026.97|36026.97|36059.95|36059.95|36068.52|36068.52|36022.68|36022.68|0
1670840700000|2022-12-12 10:25:00|36064.24|36064.24|36056.99|36056.99|36064.24|36064.24|36044.13|36044.13|0
1670841000000|2022-12-12 10:30:00|36052.7|36052.7|36049.08|36049.08|36060.61|36060.61|36044.13|36044.13|0
1670841300000|2022-12-12 10:35:00|36044.79|36044.79|36061.28|36061.28|36061.28|36061.28|36044.79|36044.79|0
1670841600000|2022-12-12 10:40:00|36052.7|36052.7|36066.24|36066.24|36066.24|36066.24|36044.79|36044.79|0
1670841900000|2022-12-12 10:45:00|36061.95|36061.95|36054.04|36054.04|36061.95|36061.95|36028.31|36028.31|0
1670842200000|2022-12-12 10:50:00|36058.32|36058.32|36066.24|36066.24|36066.24|36066.24|36041.17|36041.17|0
1670842500000|2022-12-12 10:55:00|36057.66|36057.66|36046.13|36046.13|36061.95|36061.95|36041.17|36041.17|0
1670842800000|2022-12-12 11:00:00|36041.84|36041.84|36037.55|36037.55|36041.84|36041.84|36028.97|36028.97|0
1670843100000|2022-12-12 11:05:00|36041.84|36041.84|36053.37|36053.37|36057.66|36057.66|36041.84|36041.84|0
1670843400000|2022-12-12 11:10:00|36061.95|36061.95|36102.83|36102.83|36106.45|36106.45|36057.66|36057.66|0
1670843700000|2022-12-12 11:15:00|36098.54|36098.54|36110.74|36110.74|36119.32|36119.32|36097.88|36097.88|0
1670844000000|2022-12-12 11:20:00|36106.45|36106.45|36098.54|36098.54|36106.45|36106.45|36085.68|36085.68|0
1670844300000|2022-12-12 11:25:00|36102.83|36102.83|36102.83|36102.83|36102.83|36102.83|36089.97|36089.97|0
1670844600000|2022-12-12 11:30:00|36094.25|36094.25|36132.18|36132.18|36132.85|36132.85|36089.97|36089.97|0
1670844900000|2022-12-12 11:35:00|36127.9|36127.9|36080.72|36080.72|36127.9|36127.9|36076.43|36076.43|0
1670845200000|2022-12-12 11:40:00|36085.01|36085.01|36080.72|36080.72|36085.01|36085.01|36067.86|36067.86|0
1670845500000|2022-12-12 11:45:00|36085.01|36085.01|36075.77|36075.77|36097.21|36097.21|36075.77|36075.77|0
1670845800000|2022-12-12 11:50:00|36080.06|36080.06|36037.84|36037.84|36084.34|36084.34|36037.84|36037.84|0
1670846100000|2022-12-12 11:55:00|36029.26|36029.26|36063.57|36063.57|36063.57|36063.57|36029.26|36029.26|0
1670846400000|2022-12-12 12:00:00|36059.28|36059.28|36047.75|36047.75|36064.9|36064.9|36047.75|36047.75|0
1670846700000|2022-12-12 12:05:00|36043.46|36043.46|36047.75|36047.75|36060.61|36060.61|36034.88|36034.88|0
1670847000000|2022-12-12 12:10:00|36052.04|36052.04|36017.73|36017.73|36060.61|36060.61|36017.73|36017.73|0
1670847300000|2022-12-12 12:15:00|36022.02|36022.02|36043.46|36043.46|36043.46|36043.46|36022.02|36022.02|0
1670847600000|2022-12-12 12:20:00|36047.75|36047.75|36005.53|36005.53|36052.04|36052.04|36001.24|36001.24|0
1670847900000|2022-12-12 12:25:00|35996.95|35996.95|36017.73|36017.73|36017.73|36017.73|35996.95|35996.95|0
1670848200000|2022-12-12 12:30:00|36013.44|36013.44|35996.29|35996.29|36013.44|36013.44|35996.29|35996.29|0
1670848500000|2022-12-12 12:35:00|36000.58|36000.58|36000.58|36000.58|36017.73|36017.73|36000.58|36000.58|0
1670848800000|2022-12-12 12:40:00|35992|35992|35995.62|35995.62|35999.91|35999.91|35987.04|35987.04|0
1670849100000|2022-12-12 12:45:00|35991.33|35991.33|36004.2|36004.2|36004.2|36004.2|35987.04|35987.04|0
1670849400000|2022-12-12 12:50:00|35999.91|35999.91|36008.49|36008.49|36025.64|36025.64|35999.91|35999.91|0
1670849700000|2022-12-12 12:55:00|36017.06|36017.06|36025.64|36025.64|36034.22|36034.22|36017.06|36017.06|0
1670850000000|2022-12-12 13:00:00|36029.93|36029.93|36033.55|36033.55|36054.99|36054.99|36029.93|36029.93|0
1670850300000|2022-12-12 13:05:00|36042.13|36042.13|36051.37|36051.37|36067.86|36067.86|36042.13|36042.13|0
1670850600000|2022-12-12 13:10:00|36034.22|36034.22|36042.13|36042.13|36042.13|36042.13|36017.06|36017.06|0
1670850900000|2022-12-12 13:15:00|36037.84|36037.84|36021.35|36021.35|36042.13|36042.13|36008.49|36008.49|0
1670851200000|2022-12-12 13:20:00|36017.73|36017.73|35996.29|35996.29|36017.73|36017.73|35996.29|35996.29|0
1670851500000|2022-12-12 13:25:00|36000.58|36000.58|35989.71|35989.71|36013.44|36013.44|35984.75|35984.75|0
1670851800000|2022-12-12 13:30:00|35985.42|35985.42|35976.84|35976.84|35985.42|35985.42|35968.27|35968.27|0
1670852100000|2022-12-12 13:35:00|35981.13|35981.13|35922.43|35922.43|35981.13|35981.13|35922.43|35922.43|0
1670852400000|2022-12-12 13:40:00|35913.85|35913.85|35910.9|35910.9|35931|35931|35909.56|35909.56|0
1670852700000|2022-12-12 13:45:00|35893.74|35893.74|35858.48|35858.48|35893.74|35893.74|35854.19|35854.19|0
1670853000000|2022-12-12 13:50:00|35854.86|35854.86|35854.19|35854.19|35867.06|35867.06|35841.99|35841.99|0
1670853300000|2022-12-12 13:55:00|35875.63|35875.63|35878.59|35878.59|35878.59|35878.59|35862.77|35862.77|0
1670853600000|2022-12-12 14:00:00|35874.3|35874.3|35839.99|35839.99|35882.21|35882.21|35831.41|35831.41|0
1670853900000|2022-12-12 14:05:00|35835.7|35835.7|35861.43|35861.43|35870.01|35870.01|35835.7|35835.7|0
1670854200000|2022-12-12 14:10:00|35857.15|35857.15|35904.32|35904.32|35904.32|35904.32|35827.79|35827.79|0
1670854500000|2022-12-12 14:15:00|35900.03|35900.03|35882.88|35882.88|35907.94|35907.94|35874.3|35874.3|0
1670854800000|2022-12-12 14:20:00|35879.25|35879.25|35887.16|35887.16|35895.07|35895.07|35879.25|35879.25|0
1670855100000|2022-12-12 14:25:00|35891.45|35891.45|35963.69|35963.69|35972.27|35972.27|35887.16|35887.16|0
1670855400000|2022-12-12 14:30:00|35972.27|35972.27|35964.36|35964.36|36058.7|36058.7|35951.49|35951.49|0
1670855700000|2022-12-12 14:35:00|35960.07|35960.07|35960.07|35960.07|35990.09|35990.09|35951.49|35951.49|0
1670856000000|2022-12-12 14:40:00|35964.36|35964.36|35950.82|35950.82|36023.06|36023.06|35903.65|35903.65|0
1670856300000|2022-12-12 14:45:00|35946.54|35946.54|35863.43|35863.43|35946.54|35946.54|35863.43|35863.43|0
1670856600000|2022-12-12 14:50:00|35859.15|35859.15|35846.28|35846.28|35867.72|35867.72|35837.7|35837.7|0
1670856900000|2022-12-12 14:55:00|35850.57|35850.57|35822.26|35822.26|35850.57|35850.57|35795.86|35795.86|0
1670857200000|2022-12-12 15:00:00|35817.97|35817.97|35815.97|35815.97|35845.99|35845.99|35808.06|35808.06|0
1670857500000|2022-12-12 15:05:00|35812.35|35812.35|35765.84|35765.84|35812.35|35812.35|35761.56|35761.56|0
1670857800000|2022-12-12 15:10:00|35762.22|35762.22|35762.22|35762.22|35773.75|35773.75|35744.4|35744.4|0
1670858100000|2022-12-12 15:15:00|35779.38|35779.38|35803.11|35803.11|35816.64|35816.64|35778.71|35778.71|0
1670858400000|2022-12-12 15:20:00|35807.39|35807.39|35813.68|35813.68|35826.55|35826.55|35803.11|35803.11|0
1670858700000|2022-12-12 15:25:00|35809.39|35809.39|35792.91|35792.91|35809.39|35809.39|35772.13|35772.13|0
1670859000000|2022-12-12 15:30:00|35801.48|35801.48|35896.12|35896.12|35913.27|35913.27|35801.48|35801.48|0
1670859300000|2022-12-12 15:35:00|35891.83|35891.83|35853.23|35853.23|35891.83|35891.83|35853.23|35853.23|0
1670859600000|2022-12-12 15:40:00|35849.61|35849.61|35842.37|35842.37|35850.28|35850.28|35833.13|35833.13|0
1670859900000|2022-12-12 15:45:00|35838.08|35838.08|35813.02|35813.02|35838.08|35838.08|35808.73|35808.73|0
1670860200000|2022-12-12 15:50:00|35817.31|35817.31|35795.86|35795.86|35825.88|35825.88|35795.86|35795.86|0
1670860500000|2022-12-12 15:55:00|35800.15|35800.15|35817.97|35817.97|35830.17|35830.17|35800.15|35800.15|0
1670860800000|2022-12-12 16:00:00|35821.59|35821.59|35833.13|35833.13|35841.7|35841.7|35813.02|35813.02|0
1670861100000|2022-12-12 16:05:00|35828.84|35828.84|35853.9|35853.9|35866.77|35866.77|35820.26|35820.26|0
1670861400000|2022-12-12 16:10:00|35849.61|35849.61|35869.72|35869.72|35874.01|35874.01|35845.32|35845.32|0
1670861700000|2022-12-12 16:15:00|35874.01|35874.01|35865.43|35865.43|35894.79|35894.79|35860.48|35860.48|0
1670862000000|2022-12-12 16:20:00|35869.72|35869.72|35880.59|35880.59|35896.41|35896.41|35864.77|35864.77|0
1670862300000|2022-12-12 16:25:00|35884.88|35884.88|35886.88|35886.88|35894.79|35894.79|35868.39|35868.39|0
1670919300000|2022-12-13 08:15:00|35545.51|35545.51|35506.63|35506.63|35545.51|35545.51|35505.29|35505.29|0
1670919600000|2022-12-13 08:20:00|35498.05|35498.05|35526.73|35526.73|35535.31|35535.31|35485.18|35485.18|0
1670919900000|2022-12-13 08:25:00|35543.89|35543.89|35518.82|35518.82|35543.89|35543.89|35485.18|35485.18|0
1670920200000|2022-12-13 08:30:00|35523.11|35523.11|35538.93|35538.93|35556.75|35556.75|35523.11|35523.11|0
1670920500000|2022-12-13 08:35:00|35551.13|35551.13|35513.2|35513.2|35580.48|35580.48|35513.2|35513.2|0
1670920800000|2022-12-13 08:40:00|35517.49|35517.49|35618.04|35618.04|35630.9|35630.9|35517.49|35517.49|0
1670921100000|2022-12-13 08:45:00|35622.32|35622.32|35628.24|35628.24|35674.74|35674.74|35618.04|35618.04|0
1670921400000|2022-12-13 08:50:00|35624.61|35624.61|35649.68|35649.68|35674.74|35674.74|35613.08|35613.08|0
1670921700000|2022-12-13 08:55:00|35641.1|35641.1|35641.77|35641.77|35662.54|35662.54|35633.19|35633.19|0
1670922000000|2022-12-13 09:00:00|35654.63|35654.63|35660.54|35660.54|35661.21|35661.21|35613.75|35613.75|0
1670922300000|2022-12-13 09:05:00|35664.83|35664.83|35718.58|35718.58|35727.16|35727.16|35660.54|35660.54|0
1670922600000|2022-12-13 09:10:00|35722.87|35722.87|35677.7|35677.7|35727.16|35727.16|35673.41|35673.41|0
1670922900000|2022-12-13 09:15:00|35669.12|35669.12|35665.5|35665.5|35677.7|35677.7|35652.63|35652.63|0
1670923200000|2022-12-13 09:20:00|35669.79|35669.79|35639.77|35639.77|35681.99|35681.99|35631.19|35631.19|0
1670923500000|2022-12-13 09:25:00|35636.15|35636.15|35636.81|35636.81|35636.81|35636.81|35603.17|35603.17|0
1670923800000|2022-12-13 09:30:00|35632.52|35632.52|35681.99|35681.99|35702.76|35702.76|35632.52|35632.52|0
1670924100000|2022-12-13 09:35:00|35686.27|35686.27|35669.79|35669.79|35710.67|35710.67|35669.79|35669.79|0
1670924400000|2022-12-13 09:40:00|35665.5|35665.5|35631.86|35631.86|35681.99|35681.99|35627.57|35627.57|0
1670924700000|2022-12-13 09:45:00|35627.57|35627.57|35586.68|35586.68|35627.57|35627.57|35586.68|35586.68|0
1670925000000|2022-12-13 09:50:00|35590.97|35590.97|35623.28|35623.28|35623.95|35623.95|35590.97|35590.97|0
1670925300000|2022-12-13 09:55:00|35626.9|35626.9|35640.43|35640.43|35648.34|35648.34|35626.9|35626.9|0
1670925600000|2022-12-13 10:00:00|35631.86|35631.86|35618.99|35618.99|35631.86|35631.86|35603.17|35603.17|0
1670925900000|2022-12-13 10:05:00|35627.57|35627.57|35598.22|35598.22|35631.19|35631.19|35598.22|35598.22|0
1670926200000|2022-12-13 10:10:00|35593.93|35593.93|35598.22|35598.22|35602.5|35602.5|35581.06|35581.06|0
1670926500000|2022-12-13 10:15:00|35602.5|35602.5|35631.19|35631.19|35631.19|35631.19|35598.22|35598.22|0
1670926800000|2022-12-13 10:20:00|35644.06|35644.06|35652.63|35652.63|35652.63|35652.63|35627.57|35627.57|0
1670927100000|2022-12-13 10:25:00|35648.34|35648.34|35633.19|35633.19|35648.34|35648.34|35628.24|35628.24|0
1670927400000|2022-12-13 10:30:00|35637.48|35637.48|35654.63|35654.63|35654.63|35654.63|35613.75|35613.75|0
1670927700000|2022-12-13 10:35:00|35650.34|35650.34|35613.08|35613.08|35666.83|35666.83|35613.08|35613.08|0
1670928000000|2022-12-13 10:40:00|35609.46|35609.46|35567.91|35567.91|35609.46|35609.46|35567.91|35567.91|0
1670928300000|2022-12-13 10:45:00|35572.2|35572.2|35555.71|35555.71|35576.49|35576.49|35555.71|35555.71|0
1670928600000|2022-12-13 10:50:00|35560|35560|35585.06|35585.06|35585.06|35585.06|35555.71|35555.71|0
1670928900000|2022-12-13 10:55:00|35580.77|35580.77|35584.4|35584.4|35601.55|35601.55|35568.57|35568.57|0
1670929200000|2022-12-13 11:00:00|35592.97|35592.97|35572.86|35572.86|35601.55|35601.55|35568.57|35568.57|0
1670929500000|2022-12-13 11:05:00|35577.15|35577.15|35618.04|35618.04|35618.04|35618.04|35572.86|35572.86|0
1670929800000|2022-12-13 11:10:00|35622.32|35622.32|35654.63|35654.63|35667.5|35667.5|35617.37|35617.37|0
1670930100000|2022-12-13 11:15:00|35646.06|35646.06|35642.43|35642.43|35651.01|35651.01|35638.15|35638.15|0
1670930400000|2022-12-13 11:20:00|35638.81|35638.81|35671.79|35671.79|35676.07|35676.07|35638.81|35638.81|0
1670930700000|2022-12-13 11:25:00|35667.5|35667.5|35680.36|35680.36|35684.65|35684.65|35667.5|35667.5|0
1670931000000|2022-12-13 11:30:00|35676.07|35676.07|35683.99|35683.99|35683.99|35683.99|35671.12|35671.12|0
1670931300000|2022-12-13 11:35:00|35679.7|35679.7|35717.63|35717.63|35726.2|35726.2|35679.7|35679.7|0
1670931600000|2022-12-13 11:40:00|35721.91|35721.91|35701.14|35701.14|35742.69|35742.69|35696.85|35696.85|0
1670931900000|2022-12-13 11:45:00|35696.85|35696.85|35647.39|35647.39|35705.43|35705.43|35647.39|35647.39|0
1670932200000|2022-12-13 11:50:00|35643.1|35643.1|35648.06|35648.06|35664.54|35664.54|35638.81|35638.81|0
1670932500000|2022-12-13 11:55:00|35652.34|35652.34|35599.26|35599.26|35660.92|35660.92|35599.26|35599.26|0
1670932800000|2022-12-13 12:00:00|35603.55|35603.55|35615.08|35615.08|35615.08|35615.08|35595.64|35595.64|0
1670933100000|2022-12-13 12:05:00|35618.7|35618.7|35615.75|35615.75|35623.66|35623.66|35606.5|35606.5|0
1670933400000|2022-12-13 12:10:00|35611.46|35611.46|35582.11|35582.11|35615.08|35615.08|35582.11|35582.11|0
1670933700000|2022-12-13 12:15:00|35577.82|35577.82|35557.04|35557.04|35577.82|35577.82|35552.75|35552.75|0
1670934000000|2022-12-13 12:20:00|35548.47|35548.47|35544.18|35544.18|35548.47|35548.47|35535.6|35535.6|0
1670934300000|2022-12-13 12:25:00|35548.47|35548.47|35564.29|35564.29|35568.57|35568.57|35548.47|35548.47|0
1670934600000|2022-12-13 12:30:00|35560|35560|35551.42|35551.42|35580.77|35580.77|35551.42|35551.42|0
1670934900000|2022-12-13 12:35:00|35555.71|35555.71|35552.75|35552.75|35560|35560|35548.47|35548.47|0
1670935200000|2022-12-13 12:40:00|35557.04|35557.04|35563.62|35563.62|35567.91|35567.91|35544.18|35544.18|0
1670935500000|2022-12-13 12:45:00|35567.91|35567.91|35527.69|35527.69|35567.91|35567.91|35527.69|35527.69|0
1670935800000|2022-12-13 12:50:00|35523.4|35523.4|35503.29|35503.29|35523.4|35523.4|35499|35499|0
1670936100000|2022-12-13 12:55:00|35507.58|35507.58|35531.98|35531.98|35531.98|35531.98|35507.58|35507.58|0
1670936400000|2022-12-13 13:00:00|35523.4|35523.4|35476.9|35476.9|35523.4|35523.4|35476.9|35476.9|0
1670936700000|2022-12-13 13:05:00|35481.18|35481.18|35462.41|35462.41|35485.47|35485.47|35457.45|35457.45|0
1670937000000|2022-12-13 13:10:00|35458.12|35458.12|35433.72|35433.72|35458.12|35458.12|35425.14|35425.14|0
1670937300000|2022-12-13 13:15:00|35429.43|35429.43|35428.1|35428.1|35453.83|35453.83|35419.52|35419.52|0
1670937600000|2022-12-13 13:20:00|35431.72|35431.72|35419.52|35419.52|35431.72|35431.72|35410.28|35410.28|0
1670937900000|2022-12-13 13:25:00|35415.23|35415.23|35401.7|35401.7|35451.83|35451.83|35393.13|35393.13|0
1670938200000|2022-12-13 13:30:00|35405.32|35405.32|35173.84|35173.84|35567.24|35567.24|35169.55|35169.55|0
1670938500000|2022-12-13 13:35:00|35195.28|35195.28|35277.72|35277.72|35294.87|35294.87|35153.73|35153.73|0
1670938800000|2022-12-13 13:40:00|35286.29|35286.29|35221.97|35221.97|35311.36|35311.36|35221.97|35221.97|0
1670939100000|2022-12-13 13:45:00|35226.25|35226.25|35203.48|35203.48|35276.38|35276.38|35203.48|35203.48|0
1670939400000|2022-12-13 13:50:00|35207.77|35207.77|35233.5|35233.5|35263.52|35263.52|35207.77|35207.77|0
1670939700000|2022-12-13 13:55:00|35237.79|35237.79|35279.34|35279.34|35292.87|35292.87|35221.97|35221.97|0
1670940000000|2022-12-13 14:00:00|35295.82|35295.82|35123.71|35123.71|35300.11|35300.11|35123.71|35123.71|0
1670940300000|2022-12-13 14:05:00|35132.29|35132.29|35137.24|35137.24|35166.59|35166.59|35107.89|35107.89|0
1670940600000|2022-12-13 14:10:00|35141.53|35141.53|35141.53|35141.53|35171.55|35171.55|35120.09|35120.09|0
1670940900000|2022-12-13 14:15:00|35137.24|35137.24|35153.73|35153.73|35167.26|35167.26|35095.02|35095.02|0
1670941200000|2022-12-13 14:20:00|35149.44|35149.44|35088.45|35088.45|35158.02|35158.02|35079.87|35079.87|0
1670941500000|2022-12-13 14:25:00|35092.73|35092.73|35063.38|35063.38|35104.93|35104.93|35041.94|35041.94|0
1670941800000|2022-12-13 14:30:00|35076.25|35076.25|35180.13|35180.13|35232.25|35232.25|35076.25|35076.25|0
1670942100000|2022-12-13 14:35:00|35171.55|35171.55|35255.98|35255.98|35273.14|35273.14|35171.55|35171.55|0
1670942400000|2022-12-13 14:40:00|35251.7|35251.7|35315.65|35315.65|35332.8|35332.8|35226.63|35226.63|0
1670942700000|2022-12-13 14:45:00|35311.36|35311.36|35261.89|35261.89|35319.93|35319.93|35239.79|35239.79|0
1670943000000|2022-12-13 14:50:00|35257.61|35257.61|35254.65|35254.65|35261.89|35261.89|35233.88|35233.88|0
1670943300000|2022-12-13 14:55:00|35251.03|35251.03|35278.09|35278.09|35278.09|35278.09|35219.39|35219.39|0
1670943600000|2022-12-13 15:00:00|35273.8|35273.8|35310.4|35310.4|35336.8|35336.8|35269.52|35269.52|0
1670943900000|2022-12-13 15:05:00|35306.78|35306.78|35284.67|35284.67|35306.78|35306.78|35235.21|35235.21|0
1670944200000|2022-12-13 15:10:00|35293.25|35293.25|35288.96|35288.96|35321.93|35321.93|35267.52|35267.52|0
1670944500000|2022-12-13 15:15:00|35284.67|35284.67|35322.6|35322.6|35322.6|35322.6|35272.47|35272.47|0
1670944800000|2022-12-13 15:20:00|35326.89|35326.89|35306.11|35306.11|35347.66|35347.66|35306.11|35306.11|0
1670945100000|2022-12-13 15:25:00|35301.82|35301.82|35270.18|35270.18|35309.73|35309.73|35249.41|35249.41|0
1670945400000|2022-12-13 15:30:00|35278.09|35278.09|35375.68|35375.68|35375.68|35375.68|35270.18|35270.18|0
1670945700000|2022-12-13 15:35:00|35379.97|35379.97|35358.53|35358.53|35392.17|35392.17|35346.33|35346.33|0
1670946000000|2022-12-13 15:40:00|35362.15|35362.15|35338.42|35338.42|35362.15|35362.15|35337.75|35337.75|0
1670946300000|2022-12-13 15:45:00|35342.71|35342.71|35331.18|35331.18|35342.71|35342.71|35326.89|35326.89|0
1670946600000|2022-12-13 15:50:00|35335.47|35335.47|35272.47|35272.47|35347.66|35347.66|35272.47|35272.47|0
1670946900000|2022-12-13 15:55:00|35268.18|35268.18|35270.85|35270.85|35293.25|35293.25|35261.61|35261.61|0
1670947200000|2022-12-13 16:00:00|35266.56|35266.56|35338.13|35338.13|35345.38|35345.38|35266.56|35266.56|0
1670947500000|2022-12-13 16:05:00|35333.84|35333.84|35355.29|35355.29|35359.57|35359.57|35325.27|35325.27|0
1670947800000|2022-12-13 16:10:00|35359.57|35359.57|35356.62|35356.62|35364.53|35364.53|35347.38|35347.38|0
1670948100000|2022-12-13 16:15:00|35352.33|35352.33|35345.09|35345.09|35365.2|35365.2|35332.89|35332.89|0
1670948400000|2022-12-13 16:20:00|35348.71|35348.71|35343.75|35343.75|35360.24|35360.24|35326.6|35326.6|0
1670948700000|2022-12-13 16:25:00|35347.38|35347.38|35315.73|35315.73|35348.04|35348.04|35315.73|35315.73|0
1671005700000|2022-12-14 08:15:00|35174.3|35174.3|35211.57|35211.57|35211.57|35211.57|35149.24|35149.24|0
1671006000000|2022-12-14 08:20:00|35215.19|35215.19|35202.99|35202.99|35239.59|35239.59|35194.41|35194.41|0
1671006300000|2022-12-14 08:25:00|35190.12|35190.12|35281.14|35281.14|35281.14|35281.14|35190.12|35190.12|0
1671006600000|2022-12-14 08:30:00|35276.85|35276.85|35212.52|35212.52|35276.85|35276.85|35212.52|35212.52|0
1671006900000|2022-12-14 08:35:00|35208.9|35208.9|35235.3|35235.3|35235.3|35235.3|35188.79|35188.79|0
1671007200000|2022-12-14 08:40:00|35239.59|35239.59|35196.7|35196.7|35239.59|35239.59|35192.41|35192.41|0
1671007500000|2022-12-14 08:45:00|35200.99|35200.99|35226.05|35226.05|35230.34|35230.34|35200.99|35200.99|0
1671007800000|2022-12-14 08:50:00|35213.86|35213.86|35188.79|35188.79|35217.48|35217.48|35188.79|35188.79|0
1671008100000|2022-12-14 08:55:00|35193.08|35193.08|35214.52|35214.52|35223.1|35223.1|35193.08|35193.08|0
1671008400000|2022-12-14 09:00:00|35210.9|35210.9|35221.77|35221.77|35221.77|35221.77|35205.28|35205.28|0
1671008700000|2022-12-14 09:05:00|35213.19|35213.19|35193.08|35193.08|35213.19|35213.19|35180.21|35180.21|0
1671009000000|2022-12-14 09:10:00|35196.7|35196.7|35203.95|35203.95|35216.81|35216.81|35196.7|35196.7|0
1671009300000|2022-12-14 09:15:00|35199.66|35199.66|35207.57|35207.57|35220.43|35220.43|35199.66|35199.66|0
1671009600000|2022-12-14 09:20:00|35220.43|35220.43|35261.98|35261.98|35270.56|35270.56|35211.86|35211.86|0
1671009900000|2022-12-14 09:25:00|35253.41|35253.41|35246.16|35246.16|35261.98|35261.98|35244.83|35244.83|0
1671010200000|2022-12-14 09:30:00|35250.45|35250.45|35259.03|35259.03|35271.89|35271.89|35250.45|35250.45|0
1671010500000|2022-12-14 09:35:00|35254.74|35254.74|35238.25|35238.25|35270.56|35270.56|35238.25|35238.25|0
1671010800000|2022-12-14 09:40:00|35229.01|35229.01|35241.87|35241.87|35241.87|35241.87|35224.72|35224.72|0
1671011100000|2022-12-14 09:45:00|35237.59|35237.59|35237.59|35237.59|35237.59|35237.59|35229.01|35229.01|0
1671011400000|2022-12-14 09:50:00|35246.16|35246.16|35304.87|35304.87|35304.87|35304.87|35229.01|35229.01|0
1671011700000|2022-12-14 09:55:00|35300.58|35300.58|35317.07|35317.07|35325.64|35325.64|35300.58|35300.58|0
1671012000000|2022-12-14 10:00:00|35312.78|35312.78|35357.95|35357.95|35357.95|35357.95|35312.78|35312.78|0
1671012300000|2022-12-14 10:05:00|35353.66|35353.66|35336.51|35336.51|35353.66|35353.66|35336.51|35336.51|0
1671012600000|2022-12-14 10:10:00|35332.89|35332.89|35342.13|35342.13|35355|35355|35312.78|35312.78|0
1671012900000|2022-12-14 10:15:00|35338.51|35338.51|35329.93|35329.93|35342.13|35342.13|35329.93|35329.93|0
1671013200000|2022-12-14 10:20:00|35321.36|35321.36|35337.84|35337.84|35337.84|35337.84|35321.36|35321.36|0
1671013500000|2022-12-14 10:25:00|35333.55|35333.55|35324.98|35324.98|35337.84|35337.84|35324.98|35324.98|0
1671013800000|2022-12-14 10:30:00|35329.27|35329.27|35346.42|35346.42|35346.42|35346.42|35324.98|35324.98|0
1671014100000|2022-12-14 10:35:00|35342.13|35342.13|35350.71|35350.71|35359.29|35359.29|35342.13|35342.13|0
1671014400000|2022-12-14 10:40:00|35346.42|35346.42|35374.44|35374.44|35378.73|35378.73|35342.13|35342.13|0
1671014700000|2022-12-14 10:45:00|35378.73|35378.73|35353.66|35353.66|35378.73|35378.73|35345.09|35345.09|0
1671015000000|2022-12-14 10:50:00|35350.04|35350.04|35342.13|35342.13|35350.04|35350.04|35329.27|35329.27|0
1671015300000|2022-12-14 10:55:00|35334.22|35334.22|35379.39|35379.39|35379.39|35379.39|35329.93|35329.93|0
1671015600000|2022-12-14 11:00:00|35375.11|35375.11|35375.11|35375.11|35379.39|35379.39|35370.82|35370.82|0
1671015900000|2022-12-14 11:05:00|35370.82|35370.82|35362.24|35362.24|35370.82|35370.82|35362.24|35362.24|0
1671016200000|2022-12-14 11:10:00|35357.95|35357.95|35337.84|35337.84|35370.82|35370.82|35337.84|35337.84|0
1671016500000|2022-12-14 11:15:00|35341.46|35341.46|35379.39|35379.39|35379.39|35379.39|35341.46|35341.46|0
1671016800000|2022-12-14 11:20:00|35390.93|35390.93|35415.99|35415.99|35415.99|35415.99|35386.64|35386.64|0
1671017100000|2022-12-14 11:25:00|35411.7|35411.7|35407.41|35407.41|35411.7|35411.7|35403.13|35403.13|0
1671017400000|2022-12-14 11:30:00|35411.7|35411.7|35411.7|35411.7|35411.7|35411.7|35407.41|35407.41|0
1671017700000|2022-12-14 11:35:00|35415.99|35415.99|35403.13|35403.13|35424.57|35424.57|35399.5|35399.5|0
1671018000000|2022-12-14 11:40:00|35407.41|35407.41|35394.55|35394.55|35407.41|35407.41|35394.55|35394.55|0
1671018300000|2022-12-14 11:45:00|35398.84|35398.84|35370.15|35370.15|35412.37|35412.37|35370.15|35370.15|0
1671018600000|2022-12-14 11:50:00|35378.73|35378.73|35400.17|35400.17|35400.17|35400.17|35378.73|35378.73|0
1671018900000|2022-12-14 11:55:00|35395.88|35395.88|35387.3|35387.3|35400.17|35400.17|35378.73|35378.73|0
1671019200000|2022-12-14 12:00:00|35383.68|35383.68|35375.11|35375.11|35383.68|35383.68|35370.82|35370.82|0
1671019500000|2022-12-14 12:05:00|35383.68|35383.68|35405.12|35405.12|35405.12|35405.12|35383.68|35383.68|0
1671019800000|2022-12-14 12:10:00|35409.41|35409.41|35396.55|35396.55|35409.41|35409.41|35396.55|35396.55|0
1671020100000|2022-12-14 12:15:00|35400.84|35400.84|35408.08|35408.08|35412.37|35412.37|35400.84|35400.84|0
1671020400000|2022-12-14 12:20:00|35412.37|35412.37|35395.21|35395.21|35412.37|35412.37|35395.21|35395.21|0
1671020700000|2022-12-14 12:25:00|35390.93|35390.93|35391.59|35391.59|35391.59|35391.59|35378.73|35378.73|0
1671021000000|2022-12-14 12:30:00|35387.3|35387.3|35383.02|35383.02|35387.3|35387.3|35370.15|35370.15|0
1671021300000|2022-12-14 12:35:00|35386.64|35386.64|35390.93|35390.93|35408.08|35408.08|35386.64|35386.64|0
1671021600000|2022-12-14 12:40:00|35395.21|35395.21|35432.48|35432.48|35432.48|35432.48|35395.21|35395.21|0
1671021900000|2022-12-14 12:45:00|35436.77|35436.77|35399.5|35399.5|35436.77|35436.77|35394.55|35394.55|0
1671022200000|2022-12-14 12:50:00|35403.79|35403.79|35390.93|35390.93|35403.79|35403.79|35386.64|35386.64|0
1671022500000|2022-12-14 12:55:00|35395.21|35395.21|35395.21|35395.21|35395.21|35395.21|35386.64|35386.64|0
1671022800000|2022-12-14 13:00:00|35399.5|35399.5|35395.21|35395.21|35399.5|35399.5|35390.93|35390.93|0
1671023100000|2022-12-14 13:05:00|35399.5|35399.5|35408.08|35408.08|35408.08|35408.08|35399.5|35399.5|0
1671023400000|2022-12-14 13:10:00|35412.37|35412.37|35415.99|35415.99|35420.28|35420.28|35412.37|35412.37|0
1671023700000|2022-12-14 13:15:00|35412.37|35412.37|35396.55|35396.55|35412.37|35412.37|35396.55|35396.55|0
1671024000000|2022-12-14 13:20:00|35400.84|35400.84|35416.66|35416.66|35416.66|35416.66|35400.84|35400.84|0
1671024300000|2022-12-14 13:25:00|35420.95|35420.95|35412.37|35412.37|35420.95|35420.95|35408.08|35408.08|0
1671024600000|2022-12-14 13:30:00|35420.95|35420.95|35428.86|35428.86|35428.86|35428.86|35420.95|35420.95|0
1671024900000|2022-12-14 13:35:00|35433.14|35433.14|35437.43|35437.43|35441.72|35441.72|35433.14|35433.14|0
1671025200000|2022-12-14 13:40:00|35446.01|35446.01|35441.72|35441.72|35458.21|35458.21|35433.14|35433.14|0
1671025500000|2022-12-14 13:45:00|35446.01|35446.01|35453.92|35453.92|35453.92|35453.92|35437.43|35437.43|0
1671025800000|2022-12-14 13:50:00|35445.34|35445.34|35432.48|35432.48|35453.92|35453.92|35432.48|35432.48|0
1671026100000|2022-12-14 13:55:00|35428.19|35428.19|35420.28|35420.28|35432.48|35432.48|35407.41|35407.41|0
1671026400000|2022-12-14 14:00:00|35424.57|35424.57|35448.3|35448.3|35448.3|35448.3|35424.57|35424.57|0
1671026700000|2022-12-14 14:05:00|35451.92|35451.92|35479.94|35479.94|35497.09|35497.09|35451.92|35451.92|0
1671027000000|2022-12-14 14:10:00|35476.32|35476.32|35484.89|35484.89|35485.56|35485.56|35464.12|35464.12|0
1671027300000|2022-12-14 14:15:00|35489.18|35489.18|35497.09|35497.09|35514.25|35514.25|35489.18|35489.18|0
1671027600000|2022-12-14 14:20:00|35501.38|35501.38|35517.87|35517.87|35517.87|35517.87|35501.38|35501.38|0
1671027900000|2022-12-14 14:25:00|35513.58|35513.58|35537.02|35537.02|35553.51|35553.51|35513.58|35513.58|0
1671028200000|2022-12-14 14:30:00|35532.73|35532.73|35498.43|35498.43|35562.09|35562.09|35464.12|35464.12|0
1671028500000|2022-12-14 14:35:00|35494.14|35494.14|35447.63|35447.63|35494.14|35494.14|35447.63|35447.63|0
1671028800000|2022-12-14 14:40:00|35456.21|35456.21|35473.36|35473.36|35473.36|35473.36|35435.43|35435.43|0
1671029100000|2022-12-14 14:45:00|35486.23|35486.23|35477.65|35477.65|35510.63|35510.63|35477.65|35477.65|0
1671029400000|2022-12-14 14:50:00|35481.94|35481.94|35448.96|35448.96|35482.61|35482.61|35436.1|35436.1|0
1671029700000|2022-12-14 14:55:00|35453.25|35453.25|35474.7|35474.7|35474.7|35474.7|35440.39|35440.39|0
1671030000000|2022-12-14 15:00:00|35470.41|35470.41|35461.16|35461.16|35478.98|35478.98|35461.16|35461.16|0
1671030300000|2022-12-14 15:05:00|35452.59|35452.59|35438.1|35438.1|35452.59|35452.59|35408.08|35408.08|0
1671030600000|2022-12-14 15:10:00|35446.68|35446.68|35447.34|35447.34|35450.96|35450.96|35425.9|35425.9|0
1671030900000|2022-12-14 15:15:00|35451.63|35451.63|35392.26|35392.26|35451.63|35451.63|35383.68|35383.68|0
1671031200000|2022-12-14 15:20:00|35387.97|35387.97|35370.82|35370.82|35387.97|35387.97|35370.82|35370.82|0
1671031500000|2022-12-14 15:25:00|35367.2|35367.2|35379.39|35379.39|35384.35|35384.35|35355|35355|0
1671031800000|2022-12-14 15:30:00|35370.82|35370.82|35349.37|35349.37|35379.39|35379.39|35349.37|35349.37|0
1671032100000|2022-12-14 15:35:00|35353.66|35353.66|35340.13|35340.13|35365.86|35365.86|35340.13|35340.13|0
1671032400000|2022-12-14 15:40:00|35344.42|35344.42|35323.64|35323.64|35344.42|35344.42|35299.25|35299.25|0
1671032700000|2022-12-14 15:45:00|35327.93|35327.93|35327.93|35327.93|35332.22|35332.22|35315.07|35315.07|0
1671033000000|2022-12-14 15:50:00|35323.64|35323.64|35332.22|35332.22|35332.22|35332.22|35315.07|35315.07|0
1671033300000|2022-12-14 15:55:00|35336.51|35336.51|35324.31|35324.31|35340.8|35340.8|35307.16|35307.16|0
1671033600000|2022-12-14 16:00:00|35328.6|35328.6|35332.22|35332.22|35345.09|35345.09|35320.02|35320.02|0
1671033900000|2022-12-14 16:05:00|35327.93|35327.93|35307.16|35307.16|35345.09|35345.09|35307.16|35307.16|0
1671034200000|2022-12-14 16:10:00|35302.87|35302.87|35323.64|35323.64|35324.31|35324.31|35294.29|35294.29|0
1671034500000|2022-12-14 16:15:00|35315.07|35315.07|35370.15|35370.15|35370.15|35370.15|35315.07|35315.07|0
1671034800000|2022-12-14 16:20:00|35365.86|35365.86|35361.57|35361.57|35365.86|35365.86|35344.42|35344.42|0
1671035100000|2022-12-14 16:25:00|35365.86|35365.86|35399.5|35399.5|35399.5|35399.5|35357.29|35357.29|0
1671092100000|2022-12-15 08:15:00|35591.73|35591.73|35600.3|35600.3|35613.17|35613.17|35574.57|35574.57|0
1671092400000|2022-12-15 08:20:00|35583.82|35583.82|35514.25|35514.25|35588.77|35588.77|35497.09|35497.09|0
1671092700000|2022-12-15 08:25:00|35505.67|35505.67|35537.31|35537.31|35537.31|35537.31|35484.23|35484.23|0
1671093000000|2022-12-15 08:30:00|35524.45|35524.45|35630.99|35630.99|35647.48|35647.48|35524.45|35524.45|0
1671093300000|2022-12-15 08:35:00|35639.57|35639.57|35593.06|35593.06|35656.72|35656.72|35593.06|35593.06|0
1671093600000|2022-12-15 08:40:00|35601.64|35601.64|35581.53|35581.53|35635.28|35635.28|35580.86|35580.86|0
1671093900000|2022-12-15 08:45:00|35572.95|35572.95|35563.71|35563.71|35585.15|35585.15|35559.42|35559.42|0
1671094200000|2022-12-15 08:50:00|35559.42|35559.42|35539.31|35539.31|35559.42|35559.42|35535.02|35535.02|0
1671094500000|2022-12-15 08:55:00|35543.6|35543.6|35555.8|35555.8|35594.39|35594.39|35535.02|35535.02|0
1671094800000|2022-12-15 09:00:00|35547.22|35547.22|35498.43|35498.43|35547.22|35547.22|35481.27|35481.27|0
1671095100000|2022-12-15 09:05:00|35507|35507|35481.94|35481.94|35511.29|35511.29|35481.94|35481.94|0
1671095400000|2022-12-15 09:10:00|35486.23|35486.23|35451.25|35451.25|35489.18|35489.18|35429.81|35429.81|0
1671095700000|2022-12-15 09:15:00|35455.54|35455.54|35438.39|35438.39|35455.54|35455.54|35433.43|35433.43|0
1671096000000|2022-12-15 09:20:00|35434.1|35434.1|35438.39|35438.39|35472.03|35472.03|35434.1|35434.1|0
1671096300000|2022-12-15 09:25:00|35434.77|35434.77|35420.57|35420.57|35434.77|35434.77|35401.13|35401.13|0
1671096600000|2022-12-15 09:30:00|35416.28|35416.28|35421.23|35421.23|35434.1|35434.1|35404.08|35404.08|0
1671096900000|2022-12-15 09:35:00|35425.52|35425.52|35391.88|35391.88|35425.52|35425.52|35387.59|35387.59|0
1671097200000|2022-12-15 09:40:00|35396.17|35396.17|35392.55|35392.55|35404.75|35404.75|35375.39|35375.39|0
1671097500000|2022-12-15 09:45:00|35396.84|35396.84|35404.75|35404.75|35404.75|35404.75|35346.04|35346.04|0
1671097800000|2022-12-15 09:50:00|35426.19|35426.19|35416.28|35416.28|35429.81|35429.81|35399.79|35399.79|0
1671098100000|2022-12-15 09:55:00|35407.7|35407.7|35437.72|35437.72|35442.01|35442.01|35403.41|35403.41|0
1671098400000|2022-12-15 10:00:00|35420.57|35420.57|35432.1|35432.1|35432.1|35432.1|35394.84|35394.84|0
1671098700000|2022-12-15 10:05:00|35444.97|35444.97|35506.63|35506.63|35519.49|35519.49|35436.39|35436.39|0
1671099000000|2022-12-15 10:10:00|35510.91|35510.91|35534.36|35534.36|35608.88|35608.88|35510.91|35510.91|0
1671099300000|2022-12-15 10:15:00|35508.63|35508.63|35457.16|35457.16|35517.2|35517.2|35457.16|35457.16|0
1671099600000|2022-12-15 10:20:00|35486.52|35486.52|35540.93|35540.93|35549.51|35549.51|35486.52|35486.52|0
1671099900000|2022-12-15 10:25:00|35545.22|35545.22|35531.69|35531.69|35549.51|35549.51|35510.25|35510.25|0
1671100200000|2022-12-15 10:30:00|35523.11|35523.11|35532.36|35532.36|35545.22|35545.22|35515.2|35515.2|0
1671100500000|2022-12-15 10:35:00|35545.22|35545.22|35549.51|35549.51|35558.09|35558.09|35540.93|35540.93|0
1671100800000|2022-12-15 10:40:00|35562.38|35562.38|35555.13|35555.13|35566.66|35566.66|35530.07|35530.07|0
1671101100000|2022-12-15 10:45:00|35559.42|35559.42|35583.15|35583.15|35593.06|35593.06|35559.42|35559.42|0
1671101400000|2022-12-15 10:50:00|35591.73|35591.73|35595.35|35595.35|35599.64|35599.64|35591.73|35591.73|0
1671101700000|2022-12-15 10:55:00|35599.64|35599.64|35612.5|35612.5|35616.79|35616.79|35599.64|35599.64|0
1671102000000|2022-12-15 11:00:00|35621.08|35621.08|35663.3|35663.3|35671.88|35671.88|35621.08|35621.08|0
1671102300000|2022-12-15 11:05:00|35641.86|35641.86|35611.84|35611.84|35641.86|35641.86|35603.26|35603.26|0
1671102600000|2022-12-15 11:10:00|35624.7|35624.7|35620.41|35620.41|35633.28|35633.28|35611.84|35611.84|0
1671102900000|2022-12-15 11:15:00|35628.99|35628.99|35608.22|35608.22|35633.28|35633.28|35608.22|35608.22|0
1671103200000|2022-12-15 11:20:00|35621.08|35621.08|35625.37|35625.37|35625.37|35625.37|35612.5|35612.5|0
1671103500000|2022-12-15 11:25:00|35621.08|35621.08|35595.35|35595.35|35621.08|35621.08|35595.35|35595.35|0
1671103800000|2022-12-15 11:30:00|35591.06|35591.06|35611.84|35611.84|35611.84|35611.84|35586.77|35586.77|0
1671104100000|2022-12-15 11:35:00|35598.97|35598.97|35596.02|35596.02|35598.97|35598.97|35587.44|35587.44|0
1671104400000|2022-12-15 11:40:00|35591.73|35591.73|35588.11|35588.11|35596.02|35596.02|35583.15|35583.15|0
1671104700000|2022-12-15 11:45:00|35583.82|35583.82|35571.62|35571.62|35592.39|35592.39|35571.62|35571.62|0
1671105000000|2022-12-15 11:50:00|35568|35568|35568|35568|35572.29|35572.29|35559.42|35559.42|0
1671105300000|2022-12-15 11:55:00|35563.71|35563.71|35576.57|35576.57|35589.44|35589.44|35555.13|35555.13|0
1671105600000|2022-12-15 12:00:00|35583.82|35583.82|35550.18|35550.18|35618.79|35618.79|35550.18|35550.18|0
1671105900000|2022-12-15 12:05:00|35558.75|35558.75|35559.42|35559.42|35563.04|35563.04|35529.4|35529.4|0
1671106200000|2022-12-15 12:10:00|35550.84|35550.84|35559.42|35559.42|35571.62|35571.62|35546.55|35546.55|0
1671106500000|2022-12-15 12:15:00|35563.71|35563.71|35518.54|35518.54|35563.71|35563.71|35517.87|35517.87|0
1671106800000|2022-12-15 12:20:00|35526.45|35526.45|35530.73|35530.73|35535.02|35535.02|35522.16|35522.16|0
1671107100000|2022-12-15 12:25:00|35535.02|35535.02|35509.96|35509.96|35535.02|35535.02|35501.38|35501.38|0
1671107400000|2022-12-15 12:30:00|35505.67|35505.67|35492.8|35492.8|35518.54|35518.54|35492.8|35492.8|0
1671107700000|2022-12-15 12:35:00|35484.23|35484.23|35532.07|35532.07|35532.07|35532.07|35484.23|35484.23|0
1671108000000|2022-12-15 12:40:00|35523.49|35523.49|35518.54|35518.54|35532.07|35532.07|35518.54|35518.54|0
1671108300000|2022-12-15 12:45:00|35527.11|35527.11|35560.75|35560.75|35560.75|35560.75|35518.54|35518.54|0
1671108600000|2022-12-15 12:50:00|35565.04|35565.04|35577.91|35577.91|35594.39|35594.39|35565.04|35565.04|0
1671108900000|2022-12-15 12:55:00|35574.29|35574.29|35586.48|35586.48|35586.48|35586.48|35570|35570|0
1671109200000|2022-12-15 13:00:00|35582.2|35582.2|35586.48|35586.48|35594.39|35594.39|35577.91|35577.91|0
1671109500000|2022-12-15 13:05:00|35582.2|35582.2|35594.39|35594.39|35594.39|35594.39|35577.91|35577.91|0
1671109800000|2022-12-15 13:10:00|35585.82|35585.82|35581.53|35581.53|35628.04|35628.04|35577.91|35577.91|0
1671110100000|2022-12-15 13:15:00|35585.15|35585.15|35617.46|35617.46|35651.1|35651.1|35573.62|35573.62|0
1671110400000|2022-12-15 13:20:00|35613.17|35613.17|35630.99|35630.99|35651.1|35651.1|35613.17|35613.17|0
1671110700000|2022-12-15 13:25:00|35627.37|35627.37|35614.5|35614.5|35627.37|35627.37|35601.64|35601.64|0
1671111000000|2022-12-15 13:30:00|35630.99|35630.99|35613.84|35613.84|35630.99|35630.99|35605.26|35605.26|0
1671111300000|2022-12-15 13:35:00|35609.55|35609.55|35598.02|35598.02|35622.41|35622.41|35593.73|35593.73|0
1671111600000|2022-12-15 13:40:00|35589.44|35589.44|35584.48|35584.48|35600.97|35600.97|35555.8|35555.8|0
1671111900000|2022-12-15 13:45:00|35588.11|35588.11|35584.48|35584.48|35588.77|35588.77|35545.89|35545.89|0
1671112200000|2022-12-15 13:50:00|35580.2|35580.2|35564.38|35564.38|35580.2|35580.2|35543.6|35543.6|0
1671112500000|2022-12-15 13:55:00|35560.09|35560.09|35546.55|35546.55|35572.95|35572.95|35534.36|35534.36|0
1671112800000|2022-12-15 14:00:00|35537.98|35537.98|35542.27|35542.27|35550.84|35550.84|35529.4|35529.4|0
1671113100000|2022-12-15 14:05:00|35537.98|35537.98|35526.45|35526.45|35550.84|35550.84|35513.58|35513.58|0
1671113400000|2022-12-15 14:10:00|35517.87|35517.87|35480.61|35480.61|35522.16|35522.16|35480.61|35480.61|0
1671113700000|2022-12-15 14:15:00|35472.03|35472.03|35530.07|35530.07|35547.22|35547.22|35467.74|35467.74|0
1671114000000|2022-12-15 14:20:00|35534.36|35534.36|35533.69|35533.69|35575.91|35575.91|35529.4|35529.4|0
1671114300000|2022-12-15 14:25:00|35537.31|35537.31|35611.84|35611.84|35611.84|35611.84|35533.02|35533.02|0
1671114600000|2022-12-15 14:30:00|35603.26|35603.26|35641.19|35641.19|35675.5|35675.5|35603.26|35603.26|0
1671114900000|2022-12-15 14:35:00|35632.61|35632.61|35616.13|35616.13|35666.92|35666.92|35607.55|35607.55|0
1671115200000|2022-12-15 14:40:00|35611.84|35611.84|35611.84|35611.84|35620.41|35620.41|35578.2|35578.2|0
1671115500000|2022-12-15 14:45:00|35620.41|35620.41|35621.08|35621.08|35671.88|35671.88|35608.22|35608.22|0
1671115800000|2022-12-15 14:50:00|35625.37|35625.37|35583.15|35583.15|35634.61|35634.61|35583.15|35583.15|0
1671116100000|2022-12-15 14:55:00|35578.86|35578.86|35618.13|35618.13|35626.7|35626.7|35563.04|35563.04|0
1671116400000|2022-12-15 15:00:00|35609.55|35609.55|35491.47|35491.47|35609.55|35609.55|35491.47|35491.47|0
1671116700000|2022-12-15 15:05:00|35495.76|35495.76|35496.43|35496.43|35524.45|35524.45|35492.14|35492.14|0
1671117000000|2022-12-15 15:10:00|35505|35505|35533.69|35533.69|35555.13|35555.13|35505|35505|0
1671117300000|2022-12-15 15:15:00|35530.07|35530.07|35474.98|35474.98|35551.51|35551.51|35466.41|35466.41|0
1671117600000|2022-12-15 15:20:00|35470.7|35470.7|35533.69|35533.69|35563.71|35563.71|35467.07|35467.07|0
1671117900000|2022-12-15 15:25:00|35512.91|35512.91|35499.38|35499.38|35529.4|35529.4|35477.94|35477.94|0
1671118200000|2022-12-15 15:30:00|35503.67|35503.67|35530.07|35530.07|35546.55|35546.55|35503.67|35503.67|0
1671118500000|2022-12-15 15:35:00|35551.51|35551.51|35594.39|35594.39|35594.39|35594.39|35538.64|35538.64|0
1671118800000|2022-12-15 15:40:00|35590.11|35590.11|35623.75|35623.75|35623.75|35623.75|35585.82|35585.82|0
1671119100000|2022-12-15 15:45:00|35619.46|35619.46|35661.68|35661.68|35661.68|35661.68|35619.46|35619.46|0
1671119400000|2022-12-15 15:50:00|35665.96|35665.96|35653.1|35653.1|35665.96|35665.96|35648.81|35648.81|0
1671119700000|2022-12-15 15:55:00|35649.48|35649.48|35661.01|35661.01|35669.59|35669.59|35644.52|35644.52|0
1671120000000|2022-12-15 16:00:00|35656.72|35656.72|35619.46|35619.46|35661.01|35661.01|35606.59|35606.59|0
1671120300000|2022-12-15 16:05:00|35623.75|35623.75|35598.02|35598.02|35632.32|35632.32|35580.86|35580.86|0
1671120600000|2022-12-15 16:10:00|35593.73|35593.73|35568.66|35568.66|35598.02|35598.02|35560.09|35560.09|0
1671120900000|2022-12-15 16:15:00|35564.38|35564.38|35582.2|35582.2|35582.2|35582.2|35556.47|35556.47|0
1671121200000|2022-12-15 16:20:00|35578.57|35578.57|35552.84|35552.84|35582.2|35582.2|35544.93|35544.93|0
1671121500000|2022-12-15 16:25:00|35548.55|35548.55|35498.43|35498.43|35565.71|35565.71|35481.94|35481.94|0
1671178500000|2022-12-16 08:15:00|35586.48|35586.48|35598.68|35598.68|35607.26|35607.26|35565.71|35565.71|0
1671178800000|2022-12-16 08:20:00|35602.97|35602.97|35565.71|35565.71|35602.97|35602.97|35565.71|35565.71|0
1671179100000|2022-12-16 08:25:00|35570|35570|35481.94|35481.94|35574.29|35574.29|35473.36|35473.36|0
1671179400000|2022-12-16 08:30:00|35490.52|35490.52|35547.89|35547.89|35565.04|35565.04|35469.74|35469.74|0
1671179700000|2022-12-16 08:35:00|35543.6|35543.6|35568.66|35568.66|35594.39|35594.39|35543.6|35543.6|0
1671180000000|2022-12-16 08:40:00|35572.95|35572.95|35593.06|35593.06|35605.93|35605.93|35568.66|35568.66|0
1671180300000|2022-12-16 08:45:00|35588.77|35588.77|35585.15|35585.15|35618.79|35618.79|35575.91|35575.91|0
1671180600000|2022-12-16 08:50:00|35572.29|35572.29|35580.86|35580.86|35593.73|35593.73|35572.29|35572.29|0
1671180900000|2022-12-16 08:55:00|35589.44|35589.44|35580.2|35580.2|35598.02|35598.02|35572.29|35572.29|0
1671181200000|2022-12-16 09:00:00|35584.48|35584.48|35591.73|35591.73|35618.79|35618.79|35580.2|35580.2|0
1671181500000|2022-12-16 09:05:00|35587.44|35587.44|35599.64|35599.64|35611.84|35611.84|35563.04|35563.04|0
1671181800000|2022-12-16 09:10:00|35603.93|35603.93|35583.15|35583.15|35608.22|35608.22|35570.95|35570.95|0
1671182100000|2022-12-16 09:15:00|35578.86|35578.86|35600.97|35600.97|35600.97|35600.97|35571.62|35571.62|0
1671182400000|2022-12-16 09:20:00|35605.26|35605.26|35605.26|35605.26|35605.26|35605.26|35584.48|35584.48|0
1671182700000|2022-12-16 09:25:00|35613.84|35613.84|35614.5|35614.5|35618.13|35618.13|35588.77|35588.77|0
1671183000000|2022-12-16 09:30:00|35618.13|35618.13|35649.1|35649.1|35670.54|35670.54|35618.13|35618.13|0
1671183300000|2022-12-16 09:35:00|35640.52|35640.52|35603.26|35603.26|35640.52|35640.52|35594.68|35594.68|0
1671183600000|2022-12-16 09:40:00|35607.55|35607.55|35599.64|35599.64|35608.22|35608.22|35586.77|35586.77|0
1671183900000|2022-12-16 09:45:00|35603.93|35603.93|35646.14|35646.14|35654.06|35654.06|35603.93|35603.93|0
1671184200000|2022-12-16 09:50:00|35654.72|35654.72|35641.19|35641.19|35662.63|35662.63|35641.19|35641.19|0
1671184500000|2022-12-16 09:55:00|35632.61|35632.61|35620.41|35620.41|35632.61|35632.61|35595.35|35595.35|0
1671184800000|2022-12-16 10:00:00|35628.99|35628.99|35636.23|35636.23|35662.63|35662.63|35620.41|35620.41|0
1671185100000|2022-12-16 10:05:00|35631.95|35631.95|35644.14|35644.14|35799.77|35799.77|35112.09|35112.09|0
1671185700000|2022-12-16 10:15:00|35615.17|35615.17|35629.66|35629.66|35633.28|35633.28|35611.55|35611.55|0
1671186000000|2022-12-16 10:20:00|35626.04|35626.04|35626.04|35626.04|35626.04|35626.04|35626.04|35626.04|0
1671186300000|2022-12-16 10:25:00|35334.42|35334.42|35439.34|35439.34|35439.34|35439.34|35316.31|35316.31|0
1671186600000|2022-12-16 10:30:00|35447.92|35447.92|35427.81|35427.81|35507.29|35507.29|35422.86|35422.86|0
1671186900000|2022-12-16 10:35:00|35423.52|35423.52|35412.66|35412.66|35423.52|35423.52|35391.22|35391.22|0
1671187200000|2022-12-16 10:40:00|35408.37|35408.37|35430.48|35430.48|35430.48|35430.48|35395.5|35395.5|0
1671187500000|2022-12-16 10:45:00|35417.61|35417.61|35368.15|35368.15|35426.19|35426.19|35368.15|35368.15|0
1671187800000|2022-12-16 10:50:00|35372.44|35372.44|35383.3|35383.3|35429.81|35429.81|35347.38|35347.38|0
1671188100000|2022-12-16 10:55:00|35387.59|35387.59|35393.21|35393.21|35458.5|35458.5|35383.3|35383.3|0
1671188400000|2022-12-16 11:00:00|35388.93|35388.93|35316.69|35316.69|35397.5|35397.5|35308.78|35308.78|0
1671188700000|2022-12-16 11:05:00|35313.07|35313.07|35310.11|35310.11|35318.69|35318.69|35280.09|35280.09|0
1671189000000|2022-12-16 11:10:00|35314.4|35314.4|35300.87|35300.87|35326.6|35326.6|35300.87|35300.87|0
1671189300000|2022-12-16 11:15:00|35296.58|35296.58|35286.67|35286.67|35298.2|35298.2|35250.07|35250.07|0
1671189600000|2022-12-16 11:20:00|35295.25|35295.25|35265.89|35265.89|35320.31|35320.31|35265.89|35265.89|0
1671189900000|2022-12-16 11:25:00|35274.47|35274.47|35283.05|35283.05|35291.63|35291.63|35274.47|35274.47|0
1671190200000|2022-12-16 11:30:00|35291.63|35291.63|35374.73|35374.73|35374.73|35374.73|35291.63|35291.63|0
1671190500000|2022-12-16 11:35:00|35371.11|35371.11|35370.44|35370.44|35378.35|35378.35|35349.66|35349.66|0
1671190800000|2022-12-16 11:40:00|35374.73|35374.73|35361.86|35361.86|35379.02|35379.02|35361.86|35361.86|0
1671191100000|2022-12-16 11:45:00|35374.73|35374.73|35336.8|35336.8|35379.02|35379.02|35336.8|35336.8|0
1671191400000|2022-12-16 11:50:00|35341.09|35341.09|35366.82|35366.82|35371.11|35371.11|35341.09|35341.09|0
1671191700000|2022-12-16 11:55:00|35358.24|35358.24|35412.66|35412.66|35416.95|35416.95|35357.57|35357.57|0
1671192000000|2022-12-16 12:00:00|35395.5|35395.5|35412.66|35412.66|35420.57|35420.57|35391.22|35391.22|0
1671192300000|2022-12-16 12:05:00|35408.37|35408.37|35374.73|35374.73|35408.37|35408.37|35370.44|35370.44|0
1671192600000|2022-12-16 12:10:00|35366.15|35366.15|35337.47|35337.47|35366.15|35366.15|35337.47|35337.47|0
1671192900000|2022-12-16 12:15:00|35320.31|35320.31|35350.33|35350.33|35363.2|35363.2|35320.31|35320.31|0
1671193200000|2022-12-16 12:20:00|35358.91|35358.91|35320.98|35320.98|35358.91|35358.91|35316.69|35316.69|0
1671193500000|2022-12-16 12:25:00|35338.13|35338.13|35288|35288|35354.62|35354.62|35279.43|35279.43|0
1671193800000|2022-12-16 12:30:00|35292.29|35292.29|35309.45|35309.45|35313.73|35313.73|35271.52|35271.52|0
1671194100000|2022-12-16 12:35:00|35305.16|35305.16|35325.93|35325.93|35325.93|35325.93|35304.49|35304.49|0
1671194400000|2022-12-16 12:40:00|35322.31|35322.31|35349|35349|35349.66|35349.66|35317.36|35317.36|0
1671194700000|2022-12-16 12:45:00|35357.57|35357.57|35366.15|35366.15|35379.02|35379.02|35357.57|35357.57|0
1671195000000|2022-12-16 12:50:00|35370.44|35370.44|35350.33|35350.33|35370.44|35370.44|35341.09|35341.09|0
1671195300000|2022-12-16 12:55:00|35358.91|35358.91|35346.04|35346.04|35362.53|35362.53|35337.47|35337.47|0
1671195600000|2022-12-16 13:00:00|35341.75|35341.75|35391.22|35391.22|35391.22|35391.22|35328.89|35328.89|0
1671195900000|2022-12-16 13:05:00|35386.93|35386.93|35349|35349|35386.93|35386.93|35349|35349|0
1671196200000|2022-12-16 13:10:00|35344.71|35344.71|35333.18|35333.18|35345.38|35345.38|35320.31|35320.31|0
1671196500000|2022-12-16 13:15:00|35320.31|35320.31|35320.31|35320.31|35336.8|35336.8|35311.73|35311.73|0
1671196800000|2022-12-16 13:20:00|35324.6|35324.6|35308.78|35308.78|35328.89|35328.89|35298.87|35298.87|0
1671197100000|2022-12-16 13:25:00|35295.91|35295.91|35295.25|35295.25|35312.4|35312.4|35287.34|35287.34|0
1671197400000|2022-12-16 13:30:00|35282.38|35282.38|35283.05|35283.05|35299.54|35299.54|35278.76|35278.76|0
1671197700000|2022-12-16 13:35:00|35278.76|35278.76|35310.4|35310.4|35314.69|35314.69|35274.47|35274.47|0
1671198000000|2022-12-16 13:40:00|35318.98|35318.98|35306.11|35306.11|35323.27|35323.27|35297.54|35297.54|0
1671198300000|2022-12-16 13:45:00|35295.25|35295.25|35299.54|35299.54|35303.82|35303.82|35265.23|35265.23|0
1671198600000|2022-12-16 13:50:00|35303.16|35303.16|35273.8|35273.8|35311.73|35311.73|35265.23|35265.23|0
1671198900000|2022-12-16 13:55:00|35260.94|35260.94|35278.09|35278.09|35278.09|35278.09|35240.83|35240.83|0
1671199200000|2022-12-16 14:00:00|35265.23|35265.23|35248.74|35248.74|35273.8|35273.8|35235.88|35235.88|0
1671199500000|2022-12-16 14:05:00|35240.16|35240.16|35253.03|35253.03|35274.47|35274.47|35227.97|35227.97|0
1671199800000|2022-12-16 14:10:00|35261.61|35261.61|35265.89|35265.89|35270.18|35270.18|35244.45|35244.45|0
1671200100000|2022-12-16 14:15:00|35261.61|35261.61|35295.25|35295.25|35308.11|35308.11|35261.61|35261.61|0
1671200400000|2022-12-16 14:20:00|35291.63|35291.63|35274.47|35274.47|35303.82|35303.82|35248.74|35248.74|0
1671200700000|2022-12-16 14:25:00|35278.76|35278.76|35292.29|35292.29|35305.16|35305.16|35257.98|35257.98|0
1671201000000|2022-12-16 14:30:00|35300.2|35300.2|35397.5|35397.5|35444.01|35444.01|35300.2|35300.2|0
1671201300000|2022-12-16 14:35:00|35401.79|35401.79|35431.81|35431.81|35465.45|35465.45|35393.21|35393.21|0
1671201600000|2022-12-16 14:40:00|35423.23|35423.23|35432.48|35432.48|35461.83|35461.83|35423.23|35423.23|0
1671201900000|2022-12-16 14:45:00|35436.77|35436.77|35439.72|35439.72|35469.74|35469.74|35402.46|35402.46|0
1671202200000|2022-12-16 14:50:00|35444.01|35444.01|35419.61|35419.61|35460.5|35460.5|35415.32|35415.32|0
1671202500000|2022-12-16 14:55:00|35415.32|35415.32|35487.56|35487.56|35487.56|35487.56|35402.46|35402.46|0
1671202800000|2022-12-16 15:00:00|35483.27|35483.27|35507|35507|35519.87|35519.87|35474.7|35474.7|0
1671203100000|2022-12-16 15:05:00|35511.29|35511.29|35503.38|35503.38|35532.73|35532.73|35491.18|35491.18|0
1671203400000|2022-12-16 15:10:00|35490.52|35490.52|35482.61|35482.61|35490.52|35490.52|35418.28|35418.28|0
1671203700000|2022-12-16 15:15:00|35474.03|35474.03|35489.85|35489.85|35502.71|35502.71|35469.74|35469.74|0
1671204000000|2022-12-16 15:20:00|35502.71|35502.71|35532.07|35532.07|35536.36|35536.36|35485.56|35485.56|0
1671204300000|2022-12-16 15:25:00|35519.2|35519.2|35524.16|35524.16|35532.73|35532.73|35507|35507|0
1671204600000|2022-12-16 15:30:00|35519.87|35519.87|35537.02|35537.02|35537.02|35537.02|35494.14|35494.14|0
1671204900000|2022-12-16 15:35:00|35545.6|35545.6|35574.29|35574.29|35591.44|35591.44|35545.6|35545.6|0
1671205200000|2022-12-16 15:40:00|35561.42|35561.42|35523.49|35523.49|35561.42|35561.42|35523.49|35523.49|0
1671205500000|2022-12-16 15:45:00|35527.78|35527.78|35566.38|35566.38|35574.95|35574.95|35523.49|35523.49|0
1671205800000|2022-12-16 15:50:00|35562.09|35562.09|35579.24|35579.24|35583.53|35583.53|35544.93|35544.93|0
1671206100000|2022-12-16 15:55:00|35583.53|35583.53|35595.06|35595.06|35607.93|35607.93|35574.95|35574.95|0
1671206400000|2022-12-16 16:00:00|35599.35|35599.35|35611.55|35611.55|35628.04|35628.04|35594.39|35594.39|0
1671206700000|2022-12-16 16:05:00|35602.97|35602.97|35660.34|35660.34|35685.41|35685.41|35602.97|35602.97|0
1671207000000|2022-12-16 16:10:00|35664.63|35664.63|35682.45|35682.45|35682.45|35682.45|35648.14|35648.14|0
1671207300000|2022-12-16 16:15:00|35686.74|35686.74|35647.48|35647.48|35686.74|35686.74|35634.61|35634.61|0
1671207600000|2022-12-16 16:20:00|35645.67|35645.67|35722.48|35722.48|35729.25|35729.25|35630.32|35630.32|0
1671207900000|2022-12-16 16:25:00|35726.77|35726.77|35679.79|35679.79|35737.16|35737.16|35679.79|35679.79|0
1671437700000|2022-12-19 08:15:00|35893.08|35893.08|35882.5|35882.5|35899.65|35899.65|35872.3|35872.3|0
1671438000000|2022-12-19 08:20:00|35873.92|35873.92|35769.09|35769.09|35873.92|35873.92|35756.22|35756.22|0
1671438300000|2022-12-19 08:25:00|35772.71|35772.71|35738.4|35738.4|35772.71|35772.71|35738.4|35738.4|0
1671438600000|2022-12-19 08:30:00|35742.69|35742.69|35771.38|35771.38|35784.24|35784.24|35742.69|35742.69|0
1671438900000|2022-12-19 08:35:00|35762.8|35762.8|35758.51|35758.51|35779.95|35779.95|35754.22|35754.22|0
1671439200000|2022-12-19 08:40:00|35749.93|35749.93|35767.75|35767.75|35775.66|35775.66|35749.93|35749.93|0
1671439500000|2022-12-19 08:45:00|35771.38|35771.38|35811.59|35811.59|35811.59|35811.59|35771.38|35771.38|0
1671439800000|2022-12-19 08:50:00|35807.31|35807.31|35803.68|35803.68|35811.59|35811.59|35791.49|35791.49|0
1671440100000|2022-12-19 08:55:00|35807.97|35807.97|35799.4|35799.4|35829.41|35829.41|35799.4|35799.4|0
1671440400000|2022-12-19 09:00:00|35790.82|35790.82|35835.99|35835.99|35861.72|35861.72|35773.67|35773.67|0
1671440700000|2022-12-19 09:05:00|35831.7|35831.7|35832.37|35832.37|35840.28|35840.28|35812.26|35812.26|0
1671441000000|2022-12-19 09:10:00|35828.08|35828.08|35828.08|35828.08|35840.95|35840.95|35819.5|35819.5|0
1671441300000|2022-12-19 09:15:00|35840.95|35840.95|35863.06|35863.06|35863.06|35863.06|35825.13|35825.13|0
1671441600000|2022-12-19 09:20:00|35858.77|35858.77|35812.26|35812.26|35862.39|35862.39|35812.26|35812.26|0
1671441900000|2022-12-19 09:25:00|35825.13|35825.13|35833.04|35833.04|35842.28|35842.28|35825.13|35825.13|0
1671442200000|2022-12-19 09:30:00|35820.17|35820.17|35837.99|35837.99|35850.86|35850.86|35816.55|35816.55|0
1671442500000|2022-12-19 09:35:00|35842.28|35842.28|35842.28|35842.28|35855.15|35855.15|35837.99|35837.99|0
1671442800000|2022-12-19 09:40:00|35837.99|35837.99|35797.11|35797.11|35837.99|35837.99|35797.11|35797.11|0
1671443100000|2022-12-19 09:45:00|35793.49|35793.49|35805.68|35805.68|35805.68|35805.68|35755.56|35755.56|0
1671443400000|2022-12-19 09:50:00|35801.4|35801.4|35805.68|35805.68|35814.26|35814.26|35792.82|35792.82|0
1671443700000|2022-12-19 09:55:00|35801.4|35801.4|35812.93|35812.93|35812.93|35812.93|35788.53|35788.53|0
1671444000000|2022-12-19 10:00:00|35809.31|35809.31|35809.97|35809.97|35813.59|35813.59|35801.4|35801.4|0
1671444300000|2022-12-19 10:05:00|35805.68|35805.68|35814.26|35814.26|35818.55|35818.55|35801.4|35801.4|0
1671444600000|2022-12-19 10:10:00|35809.97|35809.97|35810.64|35810.64|35823.5|35823.5|35806.35|35806.35|0
1671444900000|2022-12-19 10:15:00|35814.93|35814.93|35830.75|35830.75|35856.48|35856.48|35809.97|35809.97|0
1671445200000|2022-12-19 10:20:00|35826.46|35826.46|35839.33|35839.33|35843.61|35843.61|35817.88|35817.88|0
1671445500000|2022-12-19 10:25:00|35835.04|35835.04|35855.81|35855.81|35868.68|35868.68|35835.04|35835.04|0
1671445800000|2022-12-19 10:30:00|35860.1|35860.1|35839.33|35839.33|35864.39|35864.39|35839.33|35839.33|0
1671446100000|2022-12-19 10:35:00|35835.04|35835.04|35863.06|35863.06|35863.06|35863.06|35835.04|35835.04|0
1671446400000|2022-12-19 10:40:00|35871.63|35871.63|35864.39|35864.39|35880.21|35880.21|35863.72|35863.72|0
1671446700000|2022-12-19 10:45:00|35855.81|35855.81|35847.24|35847.24|35855.81|35855.81|35834.37|35834.37|0
1671447000000|2022-12-19 10:50:00|35851.52|35851.52|35850.86|35850.86|35872.3|35872.3|35838.66|35838.66|0
1671447300000|2022-12-19 10:55:00|35847.24|35847.24|35851.52|35851.52|35851.52|35851.52|35834.37|35834.37|0
1671447600000|2022-12-19 11:00:00|35860.1|35860.1|35843.61|35843.61|35860.1|35860.1|35843.61|35843.61|0
1671447900000|2022-12-19 11:05:00|35847.9|35847.9|35863.72|35863.72|35868.68|35868.68|35847.9|35847.9|0
1671448200000|2022-12-19 11:10:00|35859.43|35859.43|35839.99|35839.99|35863.72|35863.72|35839.33|35839.33|0
1671448500000|2022-12-19 11:15:00|35848.57|35848.57|35832.08|35832.08|35848.57|35848.57|35832.08|35832.08|0
1671448800000|2022-12-19 11:20:00|35840.66|35840.66|35857.81|35857.81|35870.01|35870.01|35840.66|35840.66|0
1671449100000|2022-12-19 11:25:00|35862.1|35862.1|35849.24|35849.24|35874.97|35874.97|35849.24|35849.24|0
1671449400000|2022-12-19 11:30:00|35844.95|35844.95|35841.32|35841.32|35849.24|35849.24|35821.22|35821.22|0
1671449700000|2022-12-19 11:35:00|35845.61|35845.61|35840.66|35840.66|35849.24|35849.24|35832.08|35832.08|0
1671450000000|2022-12-19 11:40:00|35844.95|35844.95|35844.95|35844.95|35849.24|35849.24|35837.04|35837.04|0
1671450300000|2022-12-19 11:45:00|35849.24|35849.24|35836.37|35836.37|35849.24|35849.24|35836.37|35836.37|0
1671450600000|2022-12-19 11:50:00|35839.99|35839.99|35844.28|35844.28|35848.57|35848.57|35839.99|35839.99|0
1671450900000|2022-12-19 11:55:00|35848.57|35848.57|35836.37|35836.37|35848.57|35848.57|35836.37|35836.37|0
1671451200000|2022-12-19 12:00:00|35832.08|35832.08|35859.43|35859.43|35859.43|35859.43|35832.08|35832.08|0
1671451500000|2022-12-19 12:05:00|35863.72|35863.72|35872.3|35872.3|35876.59|35876.59|35851.52|35851.52|0
1671451800000|2022-12-19 12:10:00|35876.59|35876.59|35890.12|35890.12|35890.12|35890.12|35826.46|35826.46|0
1671452100000|2022-12-19 12:15:00|35898.7|35898.7|35856.48|35856.48|35898.7|35898.7|35856.48|35856.48|0
1671452400000|2022-12-19 12:20:00|35852.19|35852.19|35855.15|35855.15|35863.72|35863.72|35847.9|35847.9|0
1671452700000|2022-12-19 12:25:00|35847.9|35847.9|35843.61|35843.61|35852.86|35852.86|35839.99|35839.99|0
1671453000000|2022-12-19 12:30:00|35847.9|35847.9|35814.93|35814.93|35856.48|35856.48|35814.93|35814.93|0
1671453300000|2022-12-19 12:35:00|35819.22|35819.22|35819.22|35819.22|35827.79|35827.79|35819.22|35819.22|0
1671453600000|2022-12-19 12:40:00|35823.5|35823.5|35835.7|35835.7|35844.28|35844.28|35823.5|35823.5|0
1671453900000|2022-12-19 12:45:00|35839.33|35839.33|35805.68|35805.68|35839.33|35839.33|35805.68|35805.68|0
1671454200000|2022-12-19 12:50:00|35818.55|35818.55|35797.77|35797.77|35822.84|35822.84|35789.2|35789.2|0
1671454500000|2022-12-19 12:55:00|35794.15|35794.15|35785.57|35785.57|35797.77|35797.77|35760.51|35760.51|0
1671454800000|2022-12-19 13:00:00|35789.2|35789.2|35805.68|35805.68|35805.68|35805.68|35789.2|35789.2|0
1671455100000|2022-12-19 13:05:00|35802.06|35802.06|35784.91|35784.91|35802.06|35802.06|35776.33|35776.33|0
1671455400000|2022-12-19 13:10:00|35789.2|35789.2|35852.86|35852.86|35852.86|35852.86|35789.2|35789.2|0
1671455700000|2022-12-19 13:15:00|35857.15|35857.15|35848.57|35848.57|35861.43|35861.43|35844.28|35844.28|0
1671456000000|2022-12-19 13:20:00|35844.28|35844.28|35818.55|35818.55|35844.28|35844.28|35814.26|35814.26|0
1671456300000|2022-12-19 13:25:00|35822.84|35822.84|35814.26|35814.26|35822.84|35822.84|35814.26|35814.26|0
1671456600000|2022-12-19 13:30:00|35818.55|35818.55|35836.37|35836.37|35844.28|35844.28|35818.55|35818.55|0
1671456900000|2022-12-19 13:35:00|35832.08|35832.08|35835.7|35835.7|35835.7|35835.7|35827.79|35827.79|0
1671457200000|2022-12-19 13:40:00|35844.28|35844.28|35861.43|35861.43|35870.01|35870.01|35844.28|35844.28|0
1671457500000|2022-12-19 13:45:00|35865.06|35865.06|35894.41|35894.41|35895.07|35895.07|35865.06|35865.06|0
1671457800000|2022-12-19 13:50:00|35881.54|35881.54|35860.77|35860.77|35881.54|35881.54|35848.57|35848.57|0
1671458100000|2022-12-19 13:55:00|35865.06|35865.06|35860.77|35860.77|35880.88|35880.88|35860.77|35860.77|0
1671458400000|2022-12-19 14:00:00|35865.06|35865.06|35924.43|35924.43|35924.43|35924.43|35865.06|35865.06|0
1671458700000|2022-12-19 14:05:00|35928.05|35928.05|35906.61|35906.61|35928.05|35928.05|35902.99|35902.99|0
1671459000000|2022-12-19 14:10:00|35910.9|35910.9|35953.78|35953.78|35958.07|35958.07|35906.61|35906.61|0
1671459300000|2022-12-19 14:15:00|35949.49|35949.49|35940.25|35940.25|35953.11|35953.11|35936.63|35936.63|0
1671459600000|2022-12-19 14:20:00|35931.67|35931.67|35885.16|35885.16|35931.67|35931.67|35885.16|35885.16|0
1671459900000|2022-12-19 14:25:00|35889.45|35889.45|35949.49|35949.49|35949.49|35949.49|35889.45|35889.45|0
1671460200000|2022-12-19 14:30:00|35953.78|35953.78|35996|35996|36014.48|36014.48|35904.32|35904.32|0
1671460500000|2022-12-19 14:35:00|35991.71|35991.71|36066.9|36066.9|36066.9|36066.9|35991.71|35991.71|0
1671460800000|2022-12-19 14:40:00|36079.77|36079.77|36069.19|36069.19|36141.43|36141.43|36056.33|36056.33|0
1671461100000|2022-12-19 14:45:00|36072.81|36072.81|36067.86|36067.86|36088.63|36088.63|36063.57|36063.57|0
1671461400000|2022-12-19 14:50:00|36072.15|36072.15|36077.77|36077.77|36077.77|36077.77|36043.46|36043.46|0
1671461700000|2022-12-19 14:55:00|36069.19|36069.19|36088.34|36088.34|36092.63|36092.63|36044.13|36044.13|0
1671462000000|2022-12-19 15:00:00|36084.06|36084.06|36124.94|36124.94|36129.9|36129.9|36079.77|36079.77|0
1671462300000|2022-12-19 15:05:00|36120.65|36120.65|36109.12|36109.12|36124.94|36124.94|36108.45|36108.45|0
1671462600000|2022-12-19 15:10:00|36117.7|36117.7|36089.01|36089.01|36121.32|36121.32|36080.43|36080.43|0
1671462900000|2022-12-19 15:15:00|36093.3|36093.3|36069.57|36069.57|36101.88|36101.88|36060.99|36060.99|0
1671463200000|2022-12-19 15:20:00|36060.99|36060.99|36068.24|36068.24|36076.81|36076.81|36052.41|36052.41|0
1671463500000|2022-12-19 15:25:00|36072.52|36072.52|36072.52|36072.52|36101.88|36101.88|36067.57|36067.57|0
1671463800000|2022-12-19 15:30:00|36059.66|36059.66|36084.72|36084.72|36093.3|36093.3|36059.66|36059.66|0
1671464100000|2022-12-19 15:35:00|36089.01|36089.01|36148.38|36148.38|36148.38|36148.38|36084.72|36084.72|0
1671464400000|2022-12-19 15:40:00|36144.09|36144.09|36169.82|36169.82|36177.74|36177.74|36144.09|36144.09|0
1671464700000|2022-12-19 15:45:00|36178.4|36178.4|36199.18|36199.18|36199.18|36199.18|36165.54|36165.54|0
1671465000000|2022-12-19 15:50:00|36207.75|36207.75|36183.36|36183.36|36207.75|36207.75|36183.36|36183.36|0
1671465300000|2022-12-19 15:55:00|36187.65|36187.65|36091.01|36091.01|36191.93|36191.93|36082.43|36082.43|0
1671465600000|2022-12-19 16:00:00|36095.3|36095.3|36053.75|36053.75|36099.59|36099.59|36053.75|36053.75|0
1671465900000|2022-12-19 16:05:00|36058.04|36058.04|36083.77|36083.77|36083.77|36083.77|36029.35|36029.35|0
1671466200000|2022-12-19 16:10:00|36092.34|36092.34|36105.21|36105.21|36117.41|36117.41|36092.34|36092.34|0
1671466500000|2022-12-19 16:15:00|36109.5|36109.5|36130.27|36130.27|36133.9|36133.9|36100.92|36100.92|0
1671466800000|2022-12-19 16:20:00|36133.9|36133.9|36066.61|36066.61|36133.9|36133.9|36065.95|36065.95|0
1671467100000|2022-12-19 16:25:00|36070.9|36070.9|36075.86|36075.86|36103.88|36103.88|36062.32|36062.32|0
1671524100000|2022-12-20 08:15:00|35760.89|35760.89|35674.16|35674.16|35765.18|35765.18|35669.21|35669.21|0
1671524400000|2022-12-20 08:20:00|35665.59|35665.59|35636.23|35636.23|35670.54|35670.54|35614.79|35614.79|0
1671524700000|2022-12-20 08:25:00|35644.81|35644.81|35684.36|35684.36|35709.43|35709.43|35632.61|35632.61|0
1671525000000|2022-12-20 08:30:00|35672.83|35672.83|35675.79|35675.79|35675.79|35675.79|35631.95|35631.95|0
1671525300000|2022-12-20 08:35:00|35688.65|35688.65|35714.38|35714.38|35768.8|35768.8|35688.65|35688.65|0
1671525600000|2022-12-20 08:40:00|35718.67|35718.67|35740.78|35740.78|35770.13|35770.13|35705.81|35705.81|0
1671525900000|2022-12-20 08:45:00|35745.07|35745.07|35757.27|35757.27|35783|35783|35745.07|35745.07|0
1671526200000|2022-12-20 08:50:00|35748.69|35748.69|35763.84|35763.84|35772.42|35772.42|35744.4|35744.4|0
1671526500000|2022-12-20 08:55:00|35768.13|35768.13|35764.51|35764.51|35798.15|35798.15|35751.65|35751.65|0
1671526800000|2022-12-20 09:00:00|35760.89|35760.89|35723.63|35723.63|35760.89|35760.89|35718|35718|0
1671527100000|2022-12-20 09:05:00|35727.91|35727.91|35776.04|35776.04|35788.91|35788.91|35723.63|35723.63|0
1671527400000|2022-12-20 09:10:00|35767.47|35767.47|35813.97|35813.97|35813.97|35813.97|35760.22|35760.22|0
1671527700000|2022-12-20 09:15:00|35805.4|35805.4|35838.37|35838.37|35851.23|35851.23|35805.4|35805.4|0
1671528000000|2022-12-20 09:20:00|35834.75|35834.75|35809.02|35809.02|35834.75|35834.75|35809.02|35809.02|0
1671528300000|2022-12-20 09:25:00|35804.73|35804.73|35826.17|35826.17|35834.75|35834.75|35804.73|35804.73|0
1671528600000|2022-12-20 09:30:00|35821.88|35821.88|35801.77|35801.77|35821.88|35821.88|35801.11|35801.11|0
1671528900000|2022-12-20 09:35:00|35793.2|35793.2|35793.2|35793.2|35801.77|35801.77|35793.2|35793.2|0
1671529200000|2022-12-20 09:40:00|35797.48|35797.48|35818.26|35818.26|35821.88|35821.88|35793.2|35793.2|0
1671529500000|2022-12-20 09:45:00|35813.97|35813.97|35855.52|35855.52|35855.52|35855.52|35801.11|35801.11|0
1671529800000|2022-12-20 09:50:00|35838.37|35838.37|35875.63|35875.63|35875.63|35875.63|35834.08|35834.08|0
1671530100000|2022-12-20 09:55:00|35862.77|35862.77|35867.06|35867.06|35871.34|35871.34|35845.61|35845.61|0
1671530400000|2022-12-20 10:00:00|35858.48|35858.48|35846.28|35846.28|35867.06|35867.06|35846.28|35846.28|0
1671530700000|2022-12-20 10:05:00|35833.41|35833.41|35794.82|35794.82|35837.04|35837.04|35786.24|35786.24|0
1671531000000|2022-12-20 10:10:00|35799.11|35799.11|35803.4|35803.4|35807.68|35807.68|35790.53|35790.53|0
1671531300000|2022-12-20 10:15:00|35807.02|35807.02|35802.73|35802.73|35811.31|35811.31|35798.44|35798.44|0
1671531600000|2022-12-20 10:20:00|35811.31|35811.31|35802.73|35802.73|35815.59|35815.59|35798.44|35798.44|0
1671531900000|2022-12-20 10:25:00|35806.35|35806.35|35815.59|35815.59|35815.59|35815.59|35798.44|35798.44|0
1671532200000|2022-12-20 10:30:00|35819.88|35819.88|35815.59|35815.59|35819.88|35819.88|35807.02|35807.02|0
1671532500000|2022-12-20 10:35:00|35811.31|35811.31|35782.62|35782.62|35811.31|35811.31|35782.62|35782.62|0
1671532800000|2022-12-20 10:40:00|35774.04|35774.04|35786.24|35786.24|35789.86|35789.86|35761.84|35761.84|0
1671533100000|2022-12-20 10:45:00|35781.95|35781.95|35789.86|35789.86|35794.15|35794.15|35781.95|35781.95|0
1671533400000|2022-12-20 10:50:00|35794.15|35794.15|35802.73|35802.73|35802.73|35802.73|35789.86|35789.86|0
1671533700000|2022-12-20 10:55:00|35811.31|35811.31|35819.22|35819.22|35832.08|35832.08|35810.64|35810.64|0
1671534000000|2022-12-20 11:00:00|35823.5|35823.5|35810.64|35810.64|35831.41|35831.41|35806.35|35806.35|0
1671534300000|2022-12-20 11:05:00|35806.35|35806.35|35798.44|35798.44|35806.35|35806.35|35781.95|35781.95|0
1671534600000|2022-12-20 11:10:00|35807.02|35807.02|35837.99|35837.99|35846.57|35846.57|35807.02|35807.02|0
1671534900000|2022-12-20 11:15:00|35842.28|35842.28|35846.57|35846.57|35850.86|35850.86|35842.28|35842.28|0
1671535200000|2022-12-20 11:20:00|35842.95|35842.95|35835.7|35835.7|35842.95|35842.95|35834.37|35834.37|0
1671535500000|2022-12-20 11:25:00|35822.84|35822.84|35805.68|35805.68|35822.84|35822.84|35805.68|35805.68|0
1671535800000|2022-12-20 11:30:00|35809.97|35809.97|35805.68|35805.68|35809.97|35809.97|35797.11|35797.11|0
1671536100000|2022-12-20 11:35:00|35814.26|35814.26|35809.97|35809.97|35814.26|35814.26|35805.68|35805.68|0
1671536400000|2022-12-20 11:40:00|35814.26|35814.26|35789.86|35789.86|35814.26|35814.26|35777.66|35777.66|0
1671536700000|2022-12-20 11:45:00|35794.15|35794.15|35790.53|35790.53|35798.44|35798.44|35781.95|35781.95|0
1671537000000|2022-12-20 11:50:00|35781.95|35781.95|35765.47|35765.47|35781.95|35781.95|35765.47|35765.47|0
1671537300000|2022-12-20 11:55:00|35769.75|35769.75|35798.44|35798.44|35798.44|35798.44|35769.75|35769.75|0
1671537600000|2022-12-20 12:00:00|35802.73|35802.73|35822.84|35822.84|35822.84|35822.84|35802.73|35802.73|0
1671537900000|2022-12-20 12:05:00|35831.41|35831.41|35827.13|35827.13|35839.99|35839.99|35823.5|35823.5|0
1671538200000|2022-12-20 12:10:00|35822.84|35822.84|35830.75|35830.75|35830.75|35830.75|35818.55|35818.55|0
1671538500000|2022-12-20 12:15:00|35826.46|35826.46|35826.46|35826.46|35835.04|35835.04|35817.88|35817.88|0
1671538800000|2022-12-20 12:20:00|35830.75|35830.75|35830.75|35830.75|35846.57|35846.57|35826.46|35826.46|0
1671539100000|2022-12-20 12:25:00|35826.46|35826.46|35826.46|35826.46|35835.04|35835.04|35822.17|35822.17|0
1671539400000|2022-12-20 12:30:00|35830.75|35830.75|35806.35|35806.35|35830.75|35830.75|35802.06|35802.06|0
1671539700000|2022-12-20 12:35:00|35802.06|35802.06|35818.55|35818.55|35818.55|35818.55|35802.06|35802.06|0
1671540000000|2022-12-20 12:40:00|35822.84|35822.84|35822.84|35822.84|35822.84|35822.84|35819.22|35819.22|0
1671540300000|2022-12-20 12:45:00|35827.13|35827.13|35826.46|35826.46|35830.75|35830.75|35814.26|35814.26|0
1671540600000|2022-12-20 12:50:00|35830.75|35830.75|35842.95|35842.95|35842.95|35842.95|35830.75|35830.75|0
1671540900000|2022-12-20 12:55:00|35847.24|35847.24|35839.33|35839.33|35851.52|35851.52|35830.75|35830.75|0
1671541200000|2022-12-20 13:00:00|35843.61|35843.61|35864.39|35864.39|35864.39|35864.39|35843.61|35843.61|0
1671541500000|2022-12-20 13:05:00|35868.68|35868.68|35876.59|35876.59|35876.59|35876.59|35860.1|35860.1|0
1671541800000|2022-12-20 13:10:00|35880.88|35880.88|35872.97|35872.97|35880.88|35880.88|35864.39|35864.39|0
1671542100000|2022-12-20 13:15:00|35864.39|35864.39|35872.97|35872.97|35872.97|35872.97|35864.39|35864.39|0
1671542400000|2022-12-20 13:20:00|35864.39|35864.39|35855.81|35855.81|35868.68|35868.68|35855.81|35855.81|0
1671542700000|2022-12-20 13:25:00|35853.67|35853.67|35851.52|35851.52|35853.67|35853.67|35847.24|35847.24|0
1671543000000|2022-12-20 13:30:00|35847.24|35847.24|35838.66|35838.66|35851.52|35851.52|35838.66|35838.66|0
1671543300000|2022-12-20 13:35:00|35834.37|35834.37|35838.66|35838.66|35838.66|35838.66|35834.37|35834.37|0
1671543600000|2022-12-20 13:40:00|35830.08|35830.08|35800.73|35800.73|35830.08|35830.08|35800.73|35800.73|0
1671543900000|2022-12-20 13:45:00|35805.02|35805.02|35835.04|35835.04|35835.04|35835.04|35805.02|35805.02|0
1671544200000|2022-12-20 13:50:00|35839.33|35839.33|35839.33|35839.33|35847.9|35847.9|35830.75|35830.75|0
1671544500000|2022-12-20 13:55:00|35843.61|35843.61|35826.46|35826.46|35847.9|35847.9|35826.46|35826.46|0
1671544800000|2022-12-20 14:00:00|35830.75|35830.75|35822.17|35822.17|35835.04|35835.04|35822.17|35822.17|0
1671545100000|2022-12-20 14:05:00|35826.46|35826.46|35834.37|35834.37|35834.37|35834.37|35809.97|35809.97|0
1671545400000|2022-12-20 14:10:00|35838.66|35838.66|35830.75|35830.75|35838.66|35838.66|35830.08|35830.08|0
1671545700000|2022-12-20 14:15:00|35826.46|35826.46|35834.37|35834.37|35838.66|35838.66|35825.79|35825.79|0
1671546000000|2022-12-20 14:20:00|35830.08|35830.08|35825.79|35825.79|35834.37|35834.37|35821.5|35821.5|0
1671546300000|2022-12-20 14:25:00|35830.08|35830.08|35834.37|35834.37|35838.66|35838.66|35825.79|35825.79|0
1671546600000|2022-12-20 14:30:00|35838.66|35838.66|35893.74|35893.74|35923.09|35923.09|35838.66|35838.66|0
1671546900000|2022-12-20 14:35:00|35898.03|35898.03|35852.86|35852.86|35898.7|35898.7|35852.86|35852.86|0
1671547200000|2022-12-20 14:40:00|35844.28|35844.28|35818.55|35818.55|35852.86|35852.86|35814.26|35814.26|0
1671547500000|2022-12-20 14:45:00|35822.84|35822.84|35818.55|35818.55|35830.75|35830.75|35779.95|35779.95|0
1671547800000|2022-12-20 14:50:00|35827.13|35827.13|35789.86|35789.86|35827.13|35827.13|35789.2|35789.2|0
1671548100000|2022-12-20 14:55:00|35794.15|35794.15|35811.97|35811.97|35828.46|35828.46|35758.22|35758.22|0
1671548400000|2022-12-20 15:00:00|35807.68|35807.68|35834.08|35834.08|35850.57|35850.57|35807.68|35807.68|0
1671548700000|2022-12-20 15:05:00|35830.46|35830.46|35831.13|35831.13|35843.99|35843.99|35818.26|35818.26|0
1671549000000|2022-12-20 15:10:00|35835.41|35835.41|35826.17|35826.17|35835.41|35835.41|35809.68|35809.68|0
1671549300000|2022-12-20 15:15:00|35830.46|35830.46|35862.77|35862.77|35862.77|35862.77|35796.82|35796.82|0
1671549600000|2022-12-20 15:20:00|35859.15|35859.15|35946.54|35946.54|35946.54|35946.54|35851.38|35851.38|0
1671549900000|2022-12-20 15:25:00|35950.82|35950.82|35941.58|35941.58|35972.27|35972.27|35941.58|35941.58|0
1671550200000|2022-12-20 15:30:00|35945.87|35945.87|35934.34|35934.34|35945.87|35945.87|35912.23|35912.23|0
1671550500000|2022-12-20 15:35:00|35940.1|35940.1|35904.99|35904.99|35940.1|35940.1|35900.7|35900.7|0
1671550800000|2022-12-20 15:40:00|35900.7|35900.7|35900.7|35900.7|35908.61|35908.61|35883.54|35883.54|0
1671551100000|2022-12-20 15:45:00|35904.99|35904.99|35922.81|35922.81|35926.43|35926.43|35900.7|35900.7|0
1671551400000|2022-12-20 15:50:00|35918.52|35918.52|35921.47|35921.47|35926.43|35926.43|35900.7|35900.7|0
1671551700000|2022-12-20 15:55:00|35919.33|35919.33|35920.81|35920.81|35925.09|35925.09|35907.94|35907.94|0
1671552000000|2022-12-20 16:00:00|35925.09|35925.09|35912.9|35912.9|35929.38|35929.38|35912.23|35912.23|0
1671552300000|2022-12-20 16:05:00|35917.18|35917.18|35879.25|35879.25|35917.18|35917.18|35878.59|35878.59|0
1671552600000|2022-12-20 16:10:00|35883.54|35883.54|35916.52|35916.52|35929.38|35929.38|35879.25|35879.25|0
1671552900000|2022-12-20 16:15:00|35912.23|35912.23|35907.94|35907.94|35916.52|35916.52|35890.79|35890.79|0
1671553200000|2022-12-20 16:20:00|35916.52|35916.52|35930.05|35930.05|35930.05|35930.05|35915.04|35915.04|0
1671553500000|2022-12-20 16:25:00|35934.34|35934.34|35905.65|35905.65|35950.82|35950.82|35900.7|35900.7|0
1671610500000|2022-12-21 08:15:00|35800.73|35800.73|35900.99|35900.99|35900.99|35900.99|35796.44|35796.44|0
1671610800000|2022-12-21 08:20:00|35892.41|35892.41|35809.97|35809.97|35892.41|35892.41|35788.53|35788.53|0
1671611100000|2022-12-21 08:25:00|35814.26|35814.26|35801.4|35801.4|35831.41|35831.41|35792.82|35792.82|0
1671611400000|2022-12-21 08:30:00|35805.02|35805.02|35739.74|35739.74|35814.26|35814.26|35739.74|35739.74|0
1671611700000|2022-12-21 08:35:00|35744.02|35744.02|35797.77|35797.77|35797.77|35797.77|35735.45|35735.45|0
1671612000000|2022-12-21 08:40:00|35793.49|35793.49|35759.84|35759.84|35801.4|35801.4|35742.69|35742.69|0
1671612300000|2022-12-21 08:45:00|35768.42|35768.42|35735.45|35735.45|35776.33|35776.33|35730.49|35730.49|0
1671612600000|2022-12-21 08:50:00|35739.74|35739.74|35772.71|35772.71|35781.29|35781.29|35739.74|35739.74|0
1671612900000|2022-12-21 08:55:00|35781.29|35781.29|35781.29|35781.29|35801.4|35801.4|35781.29|35781.29|0
1671613200000|2022-12-21 09:00:00|35777|35777|35802.73|35802.73|35802.73|35802.73|35760.51|35760.51|0
1671613500000|2022-12-21 09:05:00|35807.02|35807.02|35815.59|35815.59|35815.59|35815.59|35807.02|35807.02|0
1671613800000|2022-12-21 09:10:00|35807.02|35807.02|35786.24|35786.24|35811.31|35811.31|35786.24|35786.24|0
1671614100000|2022-12-21 09:15:00|35790.53|35790.53|35810.64|35810.64|35810.64|35810.64|35777.66|35777.66|0
1671614400000|2022-12-21 09:20:00|35806.35|35806.35|35793.49|35793.49|35814.26|35814.26|35793.49|35793.49|0
1671614700000|2022-12-21 09:25:00|35806.35|35806.35|35806.35|35806.35|35810.64|35810.64|35802.06|35802.06|0
1671615000000|2022-12-21 09:30:00|35810.64|35810.64|35817.88|35817.88|35818.55|35818.55|35809.97|35809.97|0
1671615300000|2022-12-21 09:35:00|35814.26|35814.26|35809.97|35809.97|35818.55|35818.55|35788.53|35788.53|0
1671615600000|2022-12-21 09:40:00|35814.26|35814.26|35805.68|35805.68|35822.84|35822.84|35801.4|35801.4|0
1671615900000|2022-12-21 09:45:00|35809.97|35809.97|35834.37|35834.37|35838.66|35838.66|35809.97|35809.97|0
1671616200000|2022-12-21 09:50:00|35838.66|35838.66|35851.52|35851.52|35860.1|35860.1|35834.37|35834.37|0
1671616500000|2022-12-21 09:55:00|35855.15|35855.15|35863.06|35863.06|35872.3|35872.3|35837.99|35837.99|0
1671616800000|2022-12-21 10:00:00|35858.77|35858.77|35842.28|35842.28|35858.77|35858.77|35833.7|35833.7|0
1671617100000|2022-12-21 10:05:00|35846.57|35846.57|35817.88|35817.88|35875.25|35875.25|35817.88|35817.88|0
1671617400000|2022-12-21 10:10:00|35814.26|35814.26|35834.37|35834.37|35835.04|35835.04|35805.68|35805.68|0
1671617700000|2022-12-21 10:15:00|35838.66|35838.66|35841.61|35841.61|35867.34|35867.34|35838.66|35838.66|0
1671618000000|2022-12-21 10:20:00|35845.9|35845.9|35871.63|35871.63|35884.5|35884.5|35841.61|35841.61|0
1671618300000|2022-12-21 10:25:00|35867.34|35867.34|35855.15|35855.15|35867.34|35867.34|35854.48|35854.48|0
1671618600000|2022-12-21 10:30:00|35859.43|35859.43|35875.92|35875.92|35875.92|35875.92|35855.15|35855.15|0
1671618900000|2022-12-21 10:35:00|35871.63|35871.63|35850.19|35850.19|35871.63|35871.63|35850.19|35850.19|0
1671619200000|2022-12-21 10:40:00|35841.61|35841.61|35841.61|35841.61|35854.48|35854.48|35841.61|35841.61|0
1671619500000|2022-12-21 10:45:00|35845.9|35845.9|35915.47|35915.47|35915.47|35915.47|35845.9|35845.9|0
1671619800000|2022-12-21 10:50:00|35906.9|35906.9|35889.08|35889.08|35906.9|35906.9|35889.08|35889.08|0
1671620100000|2022-12-21 10:55:00|35893.36|35893.36|35926.34|35926.34|35926.34|35926.34|35893.36|35893.36|0
1671620400000|2022-12-21 11:00:00|35922.05|35922.05|35922.72|35922.72|35938.54|35938.54|35917.76|35917.76|0
1671620700000|2022-12-21 11:05:00|35926.34|35926.34|35951.4|35951.4|35951.4|35951.4|35922.05|35922.05|0
1671621000000|2022-12-21 11:10:00|35947.78|35947.78|35956.36|35956.36|35981.42|35981.42|35947.78|35947.78|0
1671621300000|2022-12-21 11:15:00|35960.65|35960.65|35964.93|35964.93|35981.42|35981.42|35960.65|35960.65|0
1671621600000|2022-12-21 11:20:00|35969.22|35969.22|35973.51|35973.51|35977.8|35977.8|35956.36|35956.36|0
1671621900000|2022-12-21 11:25:00|35977.8|35977.8|35986.38|35986.38|35990.67|35990.67|35977.8|35977.8|0
1671622200000|2022-12-21 11:30:00|35994.95|35994.95|35969.89|35969.89|35994.95|35994.95|35969.89|35969.89|0
1671622500000|2022-12-21 11:35:00|35961.31|35961.31|35961.98|35961.98|35969.89|35969.89|35948.45|35948.45|0
1671622800000|2022-12-21 11:40:00|35970.56|35970.56|35983.42|35983.42|35992|35992|35961.98|35961.98|0
1671623100000|2022-12-21 11:45:00|35987.71|35987.71|35999.91|35999.91|35999.91|35999.91|35983.42|35983.42|0
1671623400000|2022-12-21 11:50:00|36004.2|36004.2|36004.2|36004.2|36008.49|36008.49|35999.91|35999.91|0
1671623700000|2022-12-21 11:55:00|36008.49|36008.49|35991.33|35991.33|36008.49|36008.49|35991.33|35991.33|0
1671624000000|2022-12-21 12:00:00|35987.04|35987.04|35991.33|35991.33|35991.33|35991.33|35970.56|35970.56|0
1671624300000|2022-12-21 12:05:00|35987.04|35987.04|35982.75|35982.75|35987.04|35987.04|35978.47|35978.47|0
1671624600000|2022-12-21 12:10:00|35978.47|35978.47|35974.18|35974.18|35982.75|35982.75|35969.89|35969.89|0
1671624900000|2022-12-21 12:15:00|35978.47|35978.47|35970.56|35970.56|35982.75|35982.75|35953.4|35953.4|0
1671625200000|2022-12-21 12:20:00|35966.27|35966.27|35973.51|35973.51|35986.38|35986.38|35966.27|35966.27|0
1671625500000|2022-12-21 12:25:00|35977.8|35977.8|35979.94|35979.94|35982.09|35982.09|35975.66|35975.66|0
1671625800000|2022-12-21 12:30:00|35982.09|35982.09|35984.23|35984.23|35984.23|35984.23|35982.09|35982.09|0
1671626100000|2022-12-21 12:35:00|35982.09|35982.09|36012.11|36012.11|36024.97|36024.97|35973.51|35973.51|0
1671626400000|2022-12-21 12:40:00|36016.4|36016.4|36000.58|36000.58|36029.26|36029.26|36000.58|36000.58|0
1671626700000|2022-12-21 12:45:00|35996.29|35996.29|36004.86|36004.86|36004.86|36004.86|35988.38|35988.38|0
1671627000000|2022-12-21 12:50:00|36000.58|36000.58|36022.02|36022.02|36030.59|36030.59|36000.58|36000.58|0
1671627300000|2022-12-21 12:55:00|36017.73|36017.73|36001.24|36001.24|36017.73|36017.73|36001.24|36001.24|0
1671627600000|2022-12-21 13:00:00|35996.95|35996.95|35976.18|35976.18|36001.24|36001.24|35976.18|35976.18|0
1671627900000|2022-12-21 13:05:00|35971.89|35971.89|35933.29|35933.29|35971.89|35971.89|35933.29|35933.29|0
1671628200000|2022-12-21 13:10:00|35937.58|35937.58|35954.74|35954.74|35954.74|35954.74|35933.29|35933.29|0
1671628500000|2022-12-21 13:15:00|35950.45|35950.45|35959.02|35959.02|35963.31|35963.31|35941.87|35941.87|0
1671628800000|2022-12-21 13:20:00|35954.74|35954.74|35950.45|35950.45|35954.74|35954.74|35950.45|35950.45|0
1671629100000|2022-12-21 13:25:00|35946.16|35946.16|35941.87|35941.87|35946.16|35946.16|35941.87|35941.87|0
1671629400000|2022-12-21 13:30:00|35946.16|35946.16|35975.51|35975.51|35975.51|35975.51|35946.16|35946.16|0
1671629700000|2022-12-21 13:35:00|35979.8|35979.8|35979.8|35979.8|35992.66|35992.66|35975.51|35975.51|0
1671630000000|2022-12-21 13:40:00|35971.22|35971.22|35966.93|35966.93|35975.51|35975.51|35959.02|35959.02|0
1671630300000|2022-12-21 13:45:00|35954.07|35954.07|35958.36|35958.36|35962.65|35962.65|35954.07|35954.07|0
1671630600000|2022-12-21 13:50:00|35962.65|35962.65|35954.07|35954.07|35962.65|35962.65|35950.45|35950.45|0
1671630900000|2022-12-21 13:55:00|35949.78|35949.78|35949.78|35949.78|35949.78|35949.78|35941.2|35941.2|0
1671631200000|2022-12-21 14:00:00|35945.49|35945.49|35949.78|35949.78|35954.07|35954.07|35936.92|35936.92|0
1671631500000|2022-12-21 14:05:00|35945.49|35945.49|35949.78|35949.78|35949.78|35949.78|35945.49|35945.49|0
1671631800000|2022-12-21 14:10:00|35947.64|35947.64|35946.97|35946.97|35949.78|35949.78|35941.2|35941.2|0
1671632100000|2022-12-21 14:15:00|35954.21|35954.21|36015.73|36015.73|36015.73|36015.73|35935.58|35935.58|0
1671632400000|2022-12-21 14:20:00|36019.35|36019.35|36054.33|36054.33|36062.9|36062.9|36011.44|36011.44|0
1671632700000|2022-12-21 14:25:00|36057.95|36057.95|36095.88|36095.88|36104.45|36104.45|36040.79|36040.79|0
1671633000000|2022-12-21 14:30:00|36108.74|36108.74|36184.6|36184.6|36213.29|36213.29|36108.74|36108.74|0
1671633300000|2022-12-21 14:35:00|36188.22|36188.22|36281.24|36281.24|36293.43|36293.43|36183.93|36183.93|0
1671633600000|2022-12-21 14:40:00|36277.61|36277.61|36268.37|36268.37|36294.1|36294.1|36259.79|36259.79|0
1671633900000|2022-12-21 14:45:00|36264.08|36264.08|36253.22|36253.22|36269.7|36269.7|36218.24|36218.24|0
1671634200000|2022-12-21 14:50:00|36248.93|36248.93|36281.9|36281.9|36281.9|36281.9|36231.77|36231.77|0
1671634500000|2022-12-21 14:55:00|36279.76|36279.76|36306.97|36306.97|36306.97|36306.97|36260.46|36260.46|0
1671634800000|2022-12-21 15:00:00|36298.39|36298.39|36253.22|36253.22|36298.39|36298.39|36239.68|36239.68|0
1671635100000|2022-12-21 15:05:00|36248.93|36248.93|36206.04|36206.04|36350.52|36350.52|36206.04|36206.04|0
1671635400000|2022-12-21 15:10:00|36209.67|36209.67|36171.74|36171.74|36213.95|36213.95|36171.74|36171.74|0
1671635700000|2022-12-21 15:15:00|36175.36|36175.36|36167.45|36167.45|36188.22|36188.22|36167.45|36167.45|0
1671636000000|2022-12-21 15:20:00|36171.07|36171.07|36176.02|36176.02|36179.65|36179.65|36133.14|36133.14|0
1671636300000|2022-12-21 15:25:00|36172.4|36172.4|36190.22|36190.22|36194.51|36194.51|36155.25|36155.25|0
1671636600000|2022-12-21 15:30:00|36185.93|36185.93|36215.95|36215.95|36224.53|36224.53|36179.17|36179.17|0
1671636900000|2022-12-21 15:35:00|36220.24|36220.24|36220.24|36220.24|36237.4|36237.4|36220.24|36220.24|0
1671637200000|2022-12-21 15:40:00|36211.66|36211.66|36194.51|36194.51|36236.73|36236.73|36194.51|36194.51|0
1671637500000|2022-12-21 15:45:00|36188.08|36188.08|36164.49|36164.49|36188.08|36188.08|36152.29|36152.29|0
1671637800000|2022-12-21 15:50:00|36168.78|36168.78|36163.83|36163.83|36176.69|36176.69|36147.34|36147.34|0
1671638100000|2022-12-21 15:55:00|36168.11|36168.11|36159.54|36159.54|36180.98|36180.98|36159.54|36159.54|0
1671638400000|2022-12-21 16:00:00|36163.83|36163.83|36168.11|36168.11|36180.98|36180.98|36151.63|36151.63|0
1671638700000|2022-12-21 16:05:00|36172.4|36172.4|36172.4|36172.4|36185.27|36185.27|36164.49|36164.49|0
1671639000000|2022-12-21 16:10:00|36176.69|36176.69|36151.63|36151.63|36176.69|36176.69|36143.05|36143.05|0
1671639300000|2022-12-21 16:15:00|36155.25|36155.25|36211|36211|36211|36211|36151.63|36151.63|0
1671639600000|2022-12-21 16:20:00|36206.71|36206.71|36252.55|36252.55|36256.84|36256.84|36206.71|36206.71|0
1671639900000|2022-12-21 16:25:00|36248.26|36248.26|36289.15|36289.15|36297.72|36297.72|36248.26|36248.26|0
1671696900000|2022-12-22 08:15:00|36032.71|36032.71|36029.75|36029.75|36092.08|36092.08|36029.75|36029.75|0
1671697200000|2022-12-22 08:20:00|36046.9|36046.9|36043.28|36043.28|36067.68|36067.68|36042.62|36042.62|0
1671697500000|2022-12-22 08:25:00|36038.99|36038.99|36018.88|36018.88|36051.86|36051.86|36010.31|36010.31|0
1671697800000|2022-12-22 08:30:00|36023.17|36023.17|36076.92|36076.92|36081.21|36081.21|36018.88|36018.88|0
1671698100000|2022-12-22 08:35:00|36081.21|36081.21|36128.38|36128.38|36128.38|36128.38|36081.21|36081.21|0
1671698400000|2022-12-22 08:40:00|36124.1|36124.1|36132.01|36132.01|36139.92|36139.92|36114.85|36114.85|0
1671698700000|2022-12-22 08:45:00|36140.58|36140.58|36116.85|36116.85|36153.45|36153.45|36113.23|36113.23|0
1671699000000|2022-12-22 08:50:00|36103.99|36103.99|36103.32|36103.32|36133.34|36133.34|36103.32|36103.32|0
1671699300000|2022-12-22 08:55:00|36107.61|36107.61|36088.17|36088.17|36111.9|36111.9|36079.59|36079.59|0
1671699600000|2022-12-22 09:00:00|36079.59|36079.59|36075.3|36075.3|36105.32|36105.32|36071.01|36071.01|0
1671699900000|2022-12-22 09:05:00|36079.59|36079.59|36075.3|36075.3|36079.59|36079.59|36062.44|36062.44|0
1671700200000|2022-12-22 09:10:00|36071.01|36071.01|36068.72|36068.72|36071.68|36071.68|36055.19|36055.19|0
1671700500000|2022-12-22 09:15:00|36073.01|36073.01|36101.03|36101.03|36101.03|36101.03|36073.01|36073.01|0
1671700800000|2022-12-22 09:20:00|36096.74|36096.74|36104.65|36104.65|36113.23|36113.23|36091.79|36091.79|0
1671701100000|2022-12-22 09:25:00|36120.47|36120.47|36119.81|36119.81|36124.1|36124.1|36111.23|36111.23|0
1671701400000|2022-12-22 09:30:00|36124.1|36124.1|36132.67|36132.67|36136.96|36136.96|36124.1|36124.1|0
1671701700000|2022-12-22 09:35:00|36136.96|36136.96|36142.58|36142.58|36158.4|36158.4|36129.72|36129.72|0
1671702000000|2022-12-22 09:40:00|36138.29|36138.29|36150.49|36150.49|36154.78|36154.78|36125.43|36125.43|0
1671702300000|2022-12-22 09:45:00|36141.92|36141.92|36104.65|36104.65|36141.92|36141.92|36104.65|36104.65|0
1671702600000|2022-12-22 09:50:00|36100.36|36100.36|36096.08|36096.08|36100.36|36100.36|36078.92|36078.92|0
1671702900000|2022-12-22 09:55:00|36091.79|36091.79|36091.79|36091.79|36100.36|36100.36|36091.79|36091.79|0
1671703200000|2022-12-22 10:00:00|36100.36|36100.36|36058.15|36058.15|36100.36|36100.36|36058.15|36058.15|0
1671703500000|2022-12-22 10:05:00|36062.44|36062.44|36074.63|36074.63|36074.63|36074.63|36058.15|36058.15|0
1671703800000|2022-12-22 10:10:00|36078.26|36078.26|36032.42|36032.42|36078.26|36078.26|36032.42|36032.42|0
1671704100000|2022-12-22 10:15:00|36040.99|36040.99|36045.95|36045.95|36058.15|36058.15|36040.99|36040.99|0
1671704400000|2022-12-22 10:20:00|36037.37|36037.37|36054.53|36054.53|36054.53|36054.53|36033.08|36033.08|0
1671704700000|2022-12-22 10:25:00|36058.15|36058.15|36074.63|36074.63|36074.63|36074.63|36058.15|36058.15|0
1671705000000|2022-12-22 10:30:00|36078.92|36078.92|36093.6|36093.6|36093.6|36093.6|36071.01|36071.01|0
1671705300000|2022-12-22 10:35:00|36097.89|36097.89|36100.36|36100.36|36126.1|36126.1|36088.17|36088.17|0
1671705600000|2022-12-22 10:40:00|36078.92|36078.92|36103.99|36103.99|36112.56|36112.56|36078.92|36078.92|0
1671705900000|2022-12-22 10:45:00|36099.7|36099.7|36107.61|36107.61|36120.47|36120.47|36099.7|36099.7|0
1671706200000|2022-12-22 10:50:00|36103.32|36103.32|36099.03|36099.03|36107.61|36107.61|36094.74|36094.74|0
1671706500000|2022-12-22 10:55:00|36103.32|36103.32|36086.83|36086.83|36103.32|36103.32|36086.83|36086.83|0
1671706800000|2022-12-22 11:00:00|36082.54|36082.54|36057.48|36057.48|36082.54|36082.54|36057.48|36057.48|0
1671707100000|2022-12-22 11:05:00|36048.9|36048.9|36019.55|36019.55|36053.19|36053.19|36019.55|36019.55|0
1671707400000|2022-12-22 11:10:00|36023.84|36023.84|36020.22|36020.22|36036.7|36036.7|36015.26|36015.26|0
1671707700000|2022-12-22 11:15:00|36033.08|36033.08|36045.28|36045.28|36050.24|36050.24|36033.08|36033.08|0
1671708000000|2022-12-22 11:20:00|36040.99|36040.99|36020.22|36020.22|36040.99|36040.99|36020.22|36020.22|0
1671708300000|2022-12-22 11:25:00|36015.93|36015.93|36015.93|36015.93|36020.22|36020.22|35994.49|35994.49|0
1671708600000|2022-12-22 11:30:00|36020.22|36020.22|36037.37|36037.37|36037.37|36037.37|36020.22|36020.22|0
1671708900000|2022-12-22 11:35:00|36044.62|36044.62|36028.13|36028.13|36044.62|36044.62|36028.13|36028.13|0
1671709200000|2022-12-22 11:40:00|36019.55|36019.55|36015.26|36015.26|36023.84|36023.84|36015.26|36015.26|0
1671709500000|2022-12-22 11:45:00|36028.13|36028.13|36019.55|36019.55|36028.13|36028.13|36019.55|36019.55|0
1671709800000|2022-12-22 11:50:00|36015.26|36015.26|36040.33|36040.33|36040.33|36040.33|36015.26|36015.26|0
1671710100000|2022-12-22 11:55:00|36036.04|36036.04|36019.55|36019.55|36040.33|36040.33|36019.55|36019.55|0
1671710400000|2022-12-22 12:00:00|36028.13|36028.13|36036.04|36036.04|36070.35|36070.35|36023.84|36023.84|0
1671710700000|2022-12-22 12:05:00|36031.75|36031.75|36023.17|36023.17|36031.75|36031.75|36018.88|36018.88|0
1671711000000|2022-12-22 12:10:00|36014.6|36014.6|36018.22|36018.22|36035.37|36035.37|35998.11|35998.11|0
1671711300000|2022-12-22 12:15:00|36013.93|36013.93|36047.57|36047.57|36047.57|36047.57|36009.64|36009.64|0
1671711600000|2022-12-22 12:20:00|36038.99|36038.99|36046.24|36046.24|36054.81|36054.81|36030.42|36030.42|0
1671711900000|2022-12-22 12:25:00|36054.81|36054.81|36073.3|36073.3|36073.3|36073.3|36034.7|36034.7|0
1671712200000|2022-12-22 12:30:00|36077.59|36077.59|36061.1|36061.1|36077.59|36077.59|36043.28|36043.28|0
1671712500000|2022-12-22 12:35:00|36069.68|36069.68|36056.81|36056.81|36078.26|36078.26|36052.53|36052.53|0
1671712800000|2022-12-22 12:40:00|36052.53|36052.53|36095.41|36095.41|36099.7|36099.7|36052.53|36052.53|0
1671713100000|2022-12-22 12:45:00|36091.12|36091.12|36078.26|36078.26|36091.12|36091.12|36061.1|36061.1|0
1671713700000|2022-12-22 12:55:00|36082.54|36082.54|36099.7|36099.7|36099.7|36099.7|36082.54|36082.54|0
1671714000000|2022-12-22 13:00:00|36103.99|36103.99|36120.47|36120.47|36133.34|36133.34|36103.99|36103.99|0
1671714300000|2022-12-22 13:05:00|36116.19|36116.19|36120.47|36120.47|36129.05|36129.05|36111.9|36111.9|0
1671714600000|2022-12-22 13:10:00|36129.05|36129.05|36138.96|36138.96|36146.87|36146.87|36125.43|36125.43|0
1671714900000|2022-12-22 13:15:00|36143.25|36143.25|36159.74|36159.74|36164.03|36164.03|36143.25|36143.25|0
1671715200000|2022-12-22 13:20:00|36168.31|36168.31|36159.74|36159.74|36168.31|36168.31|36159.74|36159.74|0
1671715500000|2022-12-22 13:25:00|36164.03|36164.03|36148.2|36148.2|36164.03|36164.03|36148.2|36148.2|0
1671715800000|2022-12-22 13:30:00|36152.49|36152.49|36176.22|36176.22|36189.09|36189.09|36148.2|36148.2|0
1671716100000|2022-12-22 13:35:00|36189.09|36189.09|36206.24|36206.24|36219.11|36219.11|36180.51|36180.51|0
1671716400000|2022-12-22 13:40:00|36210.53|36210.53|36194.04|36194.04|36214.82|36214.82|36181.18|36181.18|0
1671716700000|2022-12-22 13:45:00|36189.76|36189.76|36176.89|36176.89|36189.76|36189.76|36172.6|36172.6|0
1671717000000|2022-12-22 13:50:00|36168.31|36168.31|36168.98|36168.98|36168.98|36168.98|36138.96|36138.96|0
1671717300000|2022-12-22 13:55:00|36173.27|36173.27|36173.27|36173.27|36181.85|36181.85|36160.4|36160.4|0
1671717600000|2022-12-22 14:00:00|36177.56|36177.56|36217.78|36217.78|36217.78|36217.78|36177.56|36177.56|0
1671717900000|2022-12-22 14:05:00|36213.49|36213.49|36218.44|36218.44|36227.02|36227.02|36201.95|36201.95|0
1671718200000|2022-12-22 14:10:00|36214.15|36214.15|36194.04|36194.04|36218.44|36218.44|36194.04|36194.04|0
1671718500000|2022-12-22 14:15:00|36202.62|36202.62|36290.01|36290.01|36290.01|36290.01|36198.33|36198.33|0
1671718800000|2022-12-22 14:20:00|36277.15|36277.15|36298.59|36298.59|36315.08|36315.08|36277.15|36277.15|0
1671719100000|2022-12-22 14:25:00|36302.88|36302.88|36307.17|36307.17|36315.74|36315.74|36298.59|36298.59|0
1671719400000|2022-12-22 14:30:00|36302.88|36302.88|36244.84|36244.84|36348.72|36348.72|36244.84|36244.84|0
1671719700000|2022-12-22 14:35:00|36240.55|36240.55|36089.5|36089.5|36240.55|36240.55|36080.92|36080.92|0
1671720000000|2022-12-22 14:40:00|36080.92|36080.92|36143.92|36143.92|36160.4|36160.4|36076.63|36076.63|0
1671720300000|2022-12-22 14:45:00|36152.49|36152.49|36155.45|36155.45|36172.6|36172.6|36143.25|36143.25|0
1671720600000|2022-12-22 14:50:00|36159.74|36159.74|36207.72|36207.72|36209.86|36209.86|36159.74|36159.74|0
1671720900000|2022-12-22 14:55:00|36209.86|36209.86|36206.24|36206.24|36218.44|36218.44|36201.95|36201.95|0
1671721200000|2022-12-22 15:00:00|36201.95|36201.95|36153.16|36153.16|36206.24|36206.24|36145.25|36145.25|0
1671721500000|2022-12-22 15:05:00|36157.45|36157.45|36123.81|36123.81|36166.02|36166.02|36123.81|36123.81|0
1671721800000|2022-12-22 15:10:00|36119.52|36119.52|36080.92|36080.92|36119.52|36119.52|36077.3|36077.3|0
1671722100000|2022-12-22 15:15:00|36076.63|36076.63|36042.33|36042.33|36076.63|36076.63|36030.13|36030.13|0
1671722400000|2022-12-22 15:20:00|36038.7|36038.7|36022.88|36022.88|36042.99|36042.99|36014.31|36014.31|0
1671722700000|2022-12-22 15:25:00|36027.17|36027.17|36078.63|36078.63|36078.63|36078.63|36018.6|36018.6|0
1671723000000|2022-12-22 15:30:00|36082.92|36082.92|36092.17|36092.17|36100.74|36100.74|36082.92|36082.92|0
1671723300000|2022-12-22 15:35:00|36100.74|36100.74|36135.05|36135.05|36135.05|36135.05|36096.45|36096.45|0
1671723600000|2022-12-22 15:40:00|36130.76|36130.76|36126.47|36126.47|36139.34|36139.34|36113.61|36113.61|0
1671723900000|2022-12-22 15:45:00|36130.1|36130.1|36100.08|36100.08|36130.1|36130.1|36100.08|36100.08|0
1671724200000|2022-12-22 15:50:00|36096.45|36096.45|36084.26|36084.26|36096.45|36096.45|36079.97|36079.97|0
1671724500000|2022-12-22 15:55:00|36088.54|36088.54|36101.41|36101.41|36101.41|36101.41|36071.39|36071.39|0
1671724800000|2022-12-22 16:00:00|36097.12|36097.12|36026.22|36026.22|36097.12|36097.12|36026.22|36026.22|0
1671725100000|2022-12-22 16:05:00|36021.93|36021.93|36046.99|36046.99|36046.99|36046.99|36021.93|36021.93|0
1671725400000|2022-12-22 16:10:00|36042.7|36042.7|36059.86|36059.86|36072.06|36072.06|36042.7|36042.7|0
1671725700000|2022-12-22 16:15:00|36064.15|36064.15|36084.26|36084.26|36093.5|36093.5|36064.15|36064.15|0
1671726000000|2022-12-22 16:20:00|36080.63|36080.63|36063.48|36063.48|36084.92|36084.92|36046.33|36046.33|0
1671726300000|2022-12-22 16:25:00|36067.77|36067.77|36041.37|36041.37|36079.97|36079.97|36025.55|36025.55|0
1671783300000|2022-12-23 08:15:00|36090.54|36090.54|36068.81|36068.81|36118.27|36118.27|36068.81|36068.81|0
1671783600000|2022-12-23 08:20:00|36077.39|36077.39|36035.17|36035.17|36081.01|36081.01|36035.17|36035.17|0
1671783900000|2022-12-23 08:25:00|36039.46|36039.46|36026.59|36026.59|36048.04|36048.04|36005.82|36005.82|0
1671784200000|2022-12-23 08:30:00|36018.02|36018.02|36032.88|36032.88|36032.88|36032.88|36010.11|36010.11|0
1671784500000|2022-12-23 08:35:00|36040.13|36040.13|36038.13|36038.13|36063.86|36063.86|36031.55|36031.55|0
1671784800000|2022-12-23 08:40:00|36050.99|36050.99|36050.99|36050.99|36050.99|36050.99|36038.13|36038.13|0
1671785100000|2022-12-23 08:45:00|36046.7|36046.7|36030.22|36030.22|36046.7|36046.7|36030.22|36030.22|0
1671785400000|2022-12-23 08:50:00|36034.51|36034.51|35981.42|35981.42|36034.51|36034.51|35981.42|35981.42|0
1671785700000|2022-12-23 08:55:00|35990|35990|35997.91|35997.91|36006.49|36006.49|35977.13|35977.13|0
1671786000000|2022-12-23 09:00:00|36006.49|36006.49|35980.09|35980.09|36006.49|36006.49|35975.8|35975.8|0
1671786300000|2022-12-23 09:05:00|35975.8|35975.8|35942.16|35942.16|35975.8|35975.8|35942.16|35942.16|0
1671786600000|2022-12-23 09:10:00|35937.87|35937.87|35942.16|35942.16|35946.45|35946.45|35930.63|35930.63|0
1671786900000|2022-12-23 09:15:00|35938.54|35938.54|35919.09|35919.09|35942.83|35942.83|35919.09|35919.09|0
1671787200000|2022-12-23 09:20:00|35922.72|35922.72|35923.38|35923.38|35923.38|35923.38|35914.81|35914.81|0
1671787500000|2022-12-23 09:25:00|35919.76|35919.76|35922.72|35922.72|35927|35927|35914.14|35914.14|0
1671787800000|2022-12-23 09:30:00|35918.43|35918.43|35959.31|35959.31|35959.31|35959.31|35918.43|35918.43|0
1671788100000|2022-12-23 09:35:00|35967.89|35967.89|35967.89|35967.89|35976.47|35976.47|35955.69|35955.69|0
1671788400000|2022-12-23 09:40:00|35972.18|35972.18|35988.67|35988.67|36001.53|36001.53|35968.56|35968.56|0
1671788700000|2022-12-23 09:45:00|35992.29|35992.29|36013.73|36013.73|36043.08|36043.08|35988.67|35988.67|0
1671789000000|2022-12-23 09:50:00|36018.02|36018.02|36018.02|36018.02|36030.88|36030.88|36009.44|36009.44|0
1671789300000|2022-12-23 09:55:00|36013.73|36013.73|36022.97|36022.97|36027.26|36027.26|36010.11|36010.11|0
1671789600000|2022-12-23 10:00:00|36026.59|36026.59|36048.04|36048.04|36060.9|36060.9|36026.59|36026.59|0
1671789900000|2022-12-23 10:05:00|36043.75|36043.75|36030.88|36030.88|36051.66|36051.66|36026.59|36026.59|0
1671790200000|2022-12-23 10:10:00|36039.46|36039.46|36039.46|36039.46|36039.46|36039.46|36039.46|36039.46|0
1671790500000|2022-12-23 10:15:00|36035.84|36035.84|36047.37|36047.37|36055.95|36055.95|36031.55|36031.55|0
1671790800000|2022-12-23 10:20:00|36050.99|36050.99|36076.72|36076.72|36085.3|36085.3|36050.99|36050.99|0
1671791100000|2022-12-23 10:25:00|36081.01|36081.01|36093.88|36093.88|36093.88|36093.88|36072.43|36072.43|0
1671791400000|2022-12-23 10:30:00|36102.45|36102.45|36118.27|36118.27|36118.27|36118.27|36093.88|36093.88|0
1671791700000|2022-12-23 10:35:00|36122.56|36122.56|36130.47|36130.47|36131.14|36131.14|36122.56|36122.56|0
1671792000000|2022-12-23 10:40:00|36134.09|36134.09|36109.03|36109.03|36134.09|36134.09|36109.03|36109.03|0
1671792300000|2022-12-23 10:45:00|36121.9|36121.9|36117.61|36117.61|36121.9|36121.9|36117.61|36117.61|0
1671792600000|2022-12-23 10:50:00|36113.99|36113.99|36106.08|36106.08|36126.18|36126.18|36106.08|36106.08|0
1671792900000|2022-12-23 10:55:00|36101.79|36101.79|36097.5|36097.5|36101.79|36101.79|36097.5|36097.5|0
1671793200000|2022-12-23 11:00:00|36093.21|36093.21|36097.5|36097.5|36097.5|36097.5|36093.21|36093.21|0
1671793500000|2022-12-23 11:05:00|36088.92|36088.92|36085.3|36085.3|36088.92|36088.92|36068.15|36068.15|0
1671793800000|2022-12-23 11:10:00|36081.01|36081.01|36093.21|36093.21|36093.21|36093.21|36081.01|36081.01|0
1671794100000|2022-12-23 11:15:00|36088.92|36088.92|36081.68|36081.68|36089.59|36089.59|36081.68|36081.68|0
1671794400000|2022-12-23 11:20:00|36077.39|36077.39|36051.66|36051.66|36077.39|36077.39|36051.66|36051.66|0
1671794700000|2022-12-23 11:25:00|36055.95|36055.95|36084.63|36084.63|36084.63|36084.63|36051.66|36051.66|0
1671795000000|2022-12-23 11:30:00|36088.92|36088.92|36088.26|36088.26|36088.92|36088.92|36071.77|36071.77|0
1671795300000|2022-12-23 11:35:00|36083.97|36083.97|36109.03|36109.03|36109.03|36109.03|36083.97|36083.97|0
1671795600000|2022-12-23 11:40:00|36113.32|36113.32|36130.47|36130.47|36134.76|36134.76|36109.03|36109.03|0
1671795900000|2022-12-23 11:45:00|36134.76|36134.76|36134.76|36134.76|36147.63|36147.63|36134.76|36134.76|0
1671796200000|2022-12-23 11:50:00|36130.47|36130.47|36122.56|36122.56|36130.47|36130.47|36122.56|36122.56|0
1671796500000|2022-12-23 11:55:00|36118.27|36118.27|36130.47|36130.47|36130.47|36130.47|36113.99|36113.99|0
1671796800000|2022-12-23 12:00:00|36126.18|36126.18|36076.06|36076.06|36126.18|36126.18|36072.43|36072.43|0
1671797100000|2022-12-23 12:05:00|36080.34|36080.34|36063.19|36063.19|36080.34|36080.34|36058.9|36058.9|0
1671797400000|2022-12-23 12:10:00|36058.9|36058.9|36041.75|36041.75|36063.19|36063.19|36041.75|36041.75|0
1671797700000|2022-12-23 12:15:00|36038.13|36038.13|35971.51|35971.51|36038.13|36038.13|35962.93|35962.93|0
1671798000000|2022-12-23 12:20:00|35980.09|35980.09|35970.18|35970.18|35991.62|35991.62|35970.18|35970.18|0
1671798300000|2022-12-23 12:25:00|35966.56|35966.56|35967.22|35967.22|35970.84|35970.84|35882.79|35882.79|0
1672215300000|2022-12-28 08:15:00|36237.31|36237.31|36295.35|36295.35|36295.35|36295.35|36237.31|36237.31|0
1672215600000|2022-12-28 08:20:00|36299.63|36299.63|36319.74|36319.74|36345.47|36345.47|36298.3|36298.3|0
1672215900000|2022-12-28 08:25:00|36316.12|36316.12|36329.65|36329.65|36333.27|36333.27|36303.92|36303.92|0
1672216200000|2022-12-28 08:30:00|36325.36|36325.36|36283.15|36283.15|36338.23|36338.23|36263.04|36263.04|0
1672216500000|2022-12-28 08:35:00|36291.72|36291.72|36278.86|36278.86|36291.72|36291.72|36265.33|36265.33|0
1672216800000|2022-12-28 08:40:00|36283.15|36283.15|36298.97|36298.97|36298.97|36298.97|36265.99|36265.99|0
1672217100000|2022-12-28 08:45:00|36294.68|36294.68|36333.27|36333.27|36333.27|36333.27|36286.77|36286.77|0
1672217400000|2022-12-28 08:50:00|36336.9|36336.9|36303.26|36303.26|36336.9|36336.9|36290.39|36290.39|0
1672217700000|2022-12-28 08:55:00|36298.97|36298.97|36293.35|36293.35|36305.54|36305.54|36261.7|36261.7|0
1672218000000|2022-12-28 09:00:00|36289.06|36289.06|36304.88|36304.88|36305.54|36305.54|36284.1|36284.1|0
1672218300000|2022-12-28 09:05:00|36309.17|36309.17|36305.54|36305.54|36317.74|36317.74|36301.92|36301.92|0
1672218600000|2022-12-28 09:10:00|36301.26|36301.26|36276.19|36276.19|36301.26|36301.26|36271.9|36271.9|0
1672218900000|2022-12-28 09:15:00|36280.48|36280.48|36296.97|36296.97|36296.97|36296.97|36276.19|36276.19|0
1672219200000|2022-12-28 09:20:00|36288.39|36288.39|36271.24|36271.24|36292.68|36292.68|36271.24|36271.24|0
1672219500000|2022-12-28 09:25:00|36279.81|36279.81|36296.97|36296.97|36296.97|36296.97|36279.81|36279.81|0
1672219800000|2022-12-28 09:30:00|36301.26|36301.26|36318.41|36318.41|36318.41|36318.41|36293.35|36293.35|0
1672220100000|2022-12-28 09:35:00|36314.12|36314.12|36342.14|36342.14|36359.29|36359.29|36306.21|36306.21|0
1672220400000|2022-12-28 09:40:00|36333.56|36333.56|36363.58|36363.58|36363.58|36363.58|36333.56|36333.56|0
1672220700000|2022-12-28 09:45:00|36372.16|36372.16|36389.31|36389.31|36393.6|36393.6|36372.16|36372.16|0
1672221000000|2022-12-28 09:50:00|36385.02|36385.02|36392.94|36392.94|36397.22|36397.22|36384.36|36384.36|0
1672221300000|2022-12-28 09:55:00|36401.51|36401.51|36376.45|36376.45|36405.8|36405.8|36376.45|36376.45|0
1672221600000|2022-12-28 10:00:00|36380.07|36380.07|36388.65|36388.65|36397.22|36397.22|36380.07|36380.07|0
1672221900000|2022-12-28 10:05:00|36380.07|36380.07|36339.19|36339.19|36380.07|36380.07|36330.61|36330.61|0
1672222200000|2022-12-28 10:10:00|36343.47|36343.47|36339.19|36339.19|36352.05|36352.05|36334.9|36334.9|0
1672222500000|2022-12-28 10:15:00|36334.9|36334.9|36334.9|36334.9|36339.19|36339.19|36318.41|36318.41|0
1672222800000|2022-12-28 10:20:00|36339.19|36339.19|36348.43|36348.43|36348.43|36348.43|36339.19|36339.19|0
1672223100000|2022-12-28 10:25:00|36352.05|36352.05|36359.96|36359.96|36364.25|36364.25|36352.05|36352.05|0
1672223400000|2022-12-28 10:30:00|36364.25|36364.25|36360.63|36360.63|36364.92|36364.92|36356.34|36356.34|0
1672223700000|2022-12-28 10:35:00|36356.34|36356.34|36360.63|36360.63|36369.2|36369.2|36344.14|36344.14|0
1672224000000|2022-12-28 10:40:00|36356.34|36356.34|36353.38|36353.38|36361.29|36361.29|36352.72|36352.72|0
1672224300000|2022-12-28 10:45:00|36349.1|36349.1|36336.9|36336.9|36349.76|36349.76|36332.61|36332.61|0
1672224600000|2022-12-28 10:50:00|36332.61|36332.61|36344.81|36344.81|36349.1|36349.1|36311.17|36311.17|0
1672224900000|2022-12-28 10:55:00|36348.43|36348.43|36361.29|36361.29|36365.58|36365.58|36344.14|36344.14|0
1672225200000|2022-12-28 11:00:00|36357.01|36357.01|36336.23|36336.23|36374.16|36374.16|36336.23|36336.23|0
1672225500000|2022-12-28 11:05:00|36340.52|36340.52|36340.52|36340.52|36349.1|36349.1|36323.36|36323.36|0
1672225800000|2022-12-28 11:10:00|36336.23|36336.23|36369.87|36369.87|36369.87|36369.87|36331.94|36331.94|0
1672226100000|2022-12-28 11:15:00|36374.16|36374.16|36374.16|36374.16|36387.02|36387.02|36369.87|36369.87|0
1672226400000|2022-12-28 11:20:00|36378.45|36378.45|36387.02|36387.02|36391.31|36391.31|36378.45|36378.45|0
1672226700000|2022-12-28 11:25:00|36382.74|36382.74|36373.49|36373.49|36382.74|36382.74|36360.63|36360.63|0
1672227000000|2022-12-28 11:30:00|36369.87|36369.87|36390.65|36390.65|36390.65|36390.65|36357.01|36357.01|0
1672227300000|2022-12-28 11:35:00|36394.27|36394.27|36403.51|36403.51|36407.8|36407.8|36394.27|36394.27|0
1672227600000|2022-12-28 11:40:00|36412.09|36412.09|36391.31|36391.31|36412.09|36412.09|36391.31|36391.31|0
1672227900000|2022-12-28 11:45:00|36395.6|36395.6|36391.31|36391.31|36395.6|36395.6|36387.02|36387.02|0
1672228200000|2022-12-28 11:50:00|36387.02|36387.02|36403.51|36403.51|36403.51|36403.51|36387.02|36387.02|0
1672228500000|2022-12-28 11:55:00|36407.8|36407.8|36407.8|36407.8|36412.09|36412.09|36407.8|36407.8|0
1672228800000|2022-12-28 12:00:00|36403.51|36403.51|36403.51|36403.51|36407.8|36407.8|36403.51|36403.51|0
1672229100000|2022-12-28 12:05:00|36399.22|36399.22|36394.94|36394.94|36399.22|36399.22|36390.65|36390.65|0
1672229400000|2022-12-28 12:10:00|36386.36|36386.36|36391.31|36391.31|36399.22|36399.22|36382.74|36382.74|0
1672229700000|2022-12-28 12:15:00|36387.02|36387.02|36377.78|36377.78|36390.65|36390.65|36369.87|36369.87|0
1672230000000|2022-12-28 12:20:00|36373.49|36373.49|36364.92|36364.92|36377.11|36377.11|36364.25|36364.25|0
1672230300000|2022-12-28 12:25:00|36360.63|36360.63|36369.87|36369.87|36369.87|36369.87|36352.72|36352.72|0
1672230600000|2022-12-28 12:30:00|36374.16|36374.16|36344.14|36344.14|36374.16|36374.16|36344.14|36344.14|0
1672230900000|2022-12-28 12:35:00|36339.85|36339.85|36327.65|36327.65|36344.14|36344.14|36327.65|36327.65|0
1672231200000|2022-12-28 12:40:00|36324.03|36324.03|36311.17|36311.17|36341.18|36341.18|36311.17|36311.17|0
1672231500000|2022-12-28 12:45:00|36315.45|36315.45|36311.17|36311.17|36315.45|36315.45|36311.17|36311.17|0
1672231800000|2022-12-28 12:50:00|36306.88|36306.88|36314.79|36314.79|36319.08|36319.08|36306.88|36306.88|0
1672232100000|2022-12-28 12:55:00|36319.08|36319.08|36306.21|36306.21|36319.08|36319.08|36293.35|36293.35|0
1672232400000|2022-12-28 13:00:00|36297.63|36297.63|36310.5|36310.5|36310.5|36310.5|36284.77|36284.77|0
1672232700000|2022-12-28 13:05:00|36314.79|36314.79|36306.21|36306.21|36319.08|36319.08|36301.92|36301.92|0
1672233000000|2022-12-28 13:10:00|36301.92|36301.92|36306.21|36306.21|36306.21|36306.21|36301.92|36301.92|0
1672233300000|2022-12-28 13:15:00|36302.59|36302.59|36306.88|36306.88|36311.17|36311.17|36302.59|36302.59|0
1672233600000|2022-12-28 13:20:00|36315.45|36315.45|36310.5|36310.5|36322.7|36322.7|36310.5|36310.5|0
1672233900000|2022-12-28 13:25:00|36306.21|36306.21|36310.5|36310.5|36336.23|36336.23|36306.21|36306.21|0
1672234200000|2022-12-28 13:30:00|36306.88|36306.88|36281.15|36281.15|36306.88|36306.88|36281.15|36281.15|0
1672234500000|2022-12-28 13:35:00|36285.44|36285.44|36293.35|36293.35|36294.01|36294.01|36285.44|36285.44|0
1672234800000|2022-12-28 13:40:00|36289.06|36289.06|36293.35|36293.35|36293.35|36293.35|36289.06|36289.06|0
1672235100000|2022-12-28 13:45:00|36289.06|36289.06|36284.77|36284.77|36289.06|36289.06|36284.77|36284.77|0
1672235400000|2022-12-28 13:50:00|36289.06|36289.06|36293.35|36293.35|36301.92|36301.92|36271.9|36271.9|0
1672235700000|2022-12-28 13:55:00|36297.63|36297.63|36293.35|36293.35|36297.63|36297.63|36293.35|36293.35|0
1672236000000|2022-12-28 14:00:00|36289.06|36289.06|36297.63|36297.63|36301.26|36301.26|36289.06|36289.06|0
1672236300000|2022-12-28 14:05:00|36289.06|36289.06|36276.19|36276.19|36289.06|36289.06|36250.46|36250.46|0
1672236600000|2022-12-28 14:10:00|36280.48|36280.48|36280.48|36280.48|36284.77|36284.77|36276.19|36276.19|0
1672236900000|2022-12-28 14:15:00|36271.9|36271.9|36259.04|36259.04|36271.9|36271.9|36246.17|36246.17|0
1672237200000|2022-12-28 14:20:00|36254.75|36254.75|36250.46|36250.46|36259.04|36259.04|36250.46|36250.46|0
1672237500000|2022-12-28 14:25:00|36246.17|36246.17|36236.93|36236.93|36249.79|36249.79|36229.02|36229.02|0
1672237800000|2022-12-28 14:30:00|36224.06|36224.06|36205.95|36205.95|36271.9|36271.9|36193.76|36193.76|0
1672238100000|2022-12-28 14:35:00|36197.38|36197.38|36214.53|36214.53|36219.49|36219.49|36174.31|36174.31|0
1672238400000|2022-12-28 14:40:00|36205.95|36205.95|36223.77|36223.77|36248.17|36248.17|36201.67|36201.67|0
1672238700000|2022-12-28 14:45:00|36219.49|36219.49|36219.49|36219.49|36228.06|36228.06|36210.91|36210.91|0
1672239000000|2022-12-28 14:50:00|36223.11|36223.11|36198.04|36198.04|36234.64|36234.64|36176.6|36176.6|0
1672239300000|2022-12-28 14:55:00|36193.76|36193.76|36160.11|36160.11|36193.76|36193.76|36147.25|36147.25|0
1672239600000|2022-12-28 15:00:00|36151.54|36151.54|36139.34|36139.34|36160.11|36160.11|36135.05|36135.05|0
1672239900000|2022-12-28 15:05:00|36147.25|36147.25|36175.27|36175.27|36179.56|36179.56|36142.96|36142.96|0
1672240200000|2022-12-28 15:10:00|36179.56|36179.56|36155.83|36155.83|36179.56|36179.56|36150.87|36150.87|0
1672240500000|2022-12-28 15:15:00|36151.54|36151.54|36147.25|36147.25|36160.11|36160.11|36134.38|36134.38|0
1672240800000|2022-12-28 15:20:00|36142.96|36142.96|36142.96|36142.96|36150.87|36150.87|36134.38|36134.38|0
1672241100000|2022-12-28 15:25:00|36138.67|36138.67|36121.52|36121.52|36142.96|36142.96|36108.65|36108.65|0
1672241400000|2022-12-28 15:30:00|36112.94|36112.94|36125.14|36125.14|36137.34|36137.34|36108.65|36108.65|0
1672241700000|2022-12-28 15:35:00|36120.85|36120.85|36163.07|36163.07|36167.36|36167.36|36120.85|36120.85|0
1672242000000|2022-12-28 15:40:00|36167.36|36167.36|36170.31|36170.31|36187.47|36187.47|36163.07|36163.07|0
1672242300000|2022-12-28 15:45:00|36174.6|36174.6|36172.31|36172.31|36184.51|36184.51|36163.07|36163.07|0
1672242600000|2022-12-28 15:50:00|36168.02|36168.02|36229.69|36229.69|36229.69|36229.69|36168.02|36168.02|0
1672242900000|2022-12-28 15:55:00|36225.4|36225.4|36230.35|36230.35|36241.88|36241.88|36221.77|36221.77|0
1672243200000|2022-12-28 16:00:00|36234.64|36234.64|36238.93|36238.93|36238.93|36238.93|36230.35|36230.35|0
1672243500000|2022-12-28 16:05:00|36234.64|36234.64|36226.06|36226.06|36246.84|36246.84|36213.2|36213.2|0
1672243800000|2022-12-28 16:10:00|36221.77|36221.77|36213.86|36213.86|36226.73|36226.73|36209.58|36209.58|0
1672244100000|2022-12-28 16:15:00|36209.58|36209.58|36219.49|36219.49|36227.4|36227.4|36209.58|36209.58|0
1672244400000|2022-12-28 16:20:00|36215.2|36215.2|36211.58|36211.58|36227.4|36227.4|36207.29|36207.29|0
1672244700000|2022-12-28 16:25:00|36215.2|36215.2|36208.62|36208.62|36224.44|36224.44|36207.29|36207.29|0
1672301700000|2022-12-29 08:15:00|35679.99|35679.99|35788.82|35788.82|35788.82|35788.82|35671.41|35671.41|0
1672302000000|2022-12-29 08:20:00|35792.44|35792.44|35853.43|35853.43|35862.01|35862.01|35792.44|35792.44|0
1672302300000|2022-12-29 08:25:00|35870.59|35870.59|35892.03|35892.03|35892.03|35892.03|35846.19|35846.19|0
1672302600000|2022-12-29 08:30:00|35896.32|35896.32|35857.72|35857.72|35896.32|35896.32|35857.72|35857.72|0
1672302900000|2022-12-29 08:35:00|35861.34|35861.34|35814.84|35814.84|35861.34|35861.34|35801.97|35801.97|0
1672303200000|2022-12-29 08:40:00|35811.22|35811.22|35831.33|35831.33|35836.28|35836.28|35802.64|35802.64|0
1672303500000|2022-12-29 08:45:00|35827.04|35827.04|35854.39|35854.39|35854.39|35854.39|35827.04|35827.04|0
1672303800000|2022-12-29 08:50:00|35847.15|35847.15|35826.37|35826.37|35847.15|35847.15|35822.08|35822.08|0
1672304100000|2022-12-29 08:55:00|35822.08|35822.08|35841.52|35841.52|35850.1|35850.1|35821.42|35821.42|0
1672304400000|2022-12-29 09:00:00|35850.1|35850.1|35862.3|35862.3|35875.17|35875.17|35841.52|35841.52|0
1672304700000|2022-12-29 09:05:00|35866.59|35866.59|35894.61|35894.61|35894.61|35894.61|35866.59|35866.59|0
1672305000000|2022-12-29 09:10:00|35901.85|35901.85|35914.05|35914.05|35914.05|35914.05|35901.85|35901.85|0
1672305300000|2022-12-29 09:15:00|35922.63|35922.63|35919.67|35919.67|35931.2|35931.2|35919.67|35919.67|0
1672305600000|2022-12-29 09:20:00|35916.05|35916.05|35890.32|35890.32|35916.05|35916.05|35882.41|35882.41|0
1672305900000|2022-12-29 09:25:00|35886.03|35886.03|35890.32|35890.32|35898.9|35898.9|35881.74|35881.74|0
1672306200000|2022-12-29 09:30:00|35886.03|35886.03|35898.9|35898.9|35902.52|35902.52|35886.03|35886.03|0
1672306500000|2022-12-29 09:35:00|35902.52|35902.52|35906.81|35906.81|35914.72|35914.72|35902.52|35902.52|0
1672306800000|2022-12-29 09:40:00|35911.1|35911.1|35911.1|35911.1|35915.38|35915.38|35898.23|35898.23|0
1672307100000|2022-12-29 09:45:00|35914.72|35914.72|35910.43|35910.43|35926.92|35926.92|35910.43|35910.43|0
1672307400000|2022-12-29 09:50:00|35901.85|35901.85|35902.52|35902.52|35910.43|35910.43|35884.7|35884.7|0
1672307700000|2022-12-29 09:55:00|35898.9|35898.9|35881.74|35881.74|35898.9|35898.9|35873.17|35873.17|0
1672308000000|2022-12-29 10:00:00|35870.88|35870.88|35886.7|35886.7|35898.9|35898.9|35870.88|35870.88|0
1672308300000|2022-12-29 10:05:00|35890.99|35890.99|35890.99|35890.99|35895.27|35895.27|35886.7|35886.7|0
1672308600000|2022-12-29 10:10:00|35886.7|35886.7|35882.41|35882.41|35886.7|35886.7|35882.41|35882.41|0
1672308900000|2022-12-29 10:15:00|35878.12|35878.12|35889.65|35889.65|35889.65|35889.65|35878.12|35878.12|0
1672309200000|2022-12-29 10:20:00|35881.08|35881.08|35886.03|35886.03|35886.03|35886.03|35873.17|35873.17|0
1672309500000|2022-12-29 10:25:00|35890.32|35890.32|35886.03|35886.03|35894.61|35894.61|35881.74|35881.74|0
1672309800000|2022-12-29 10:30:00|35894.61|35894.61|35926.92|35926.92|35926.92|35926.92|35894.61|35894.61|0
1672310100000|2022-12-29 10:35:00|35931.2|35931.2|35914.72|35914.72|35931.2|35931.2|35914.72|35914.72|0
1672310400000|2022-12-29 10:40:00|35925.44|35925.44|35923.29|35923.29|35927.58|35927.58|35914.72|35914.72|0
1672310700000|2022-12-29 10:45:00|35927.58|35927.58|35964.18|35964.18|35972.76|35972.76|35927.58|35927.58|0
1672311000000|2022-12-29 10:50:00|35972.76|35972.76|35964.18|35964.18|35980.67|35980.67|35964.18|35964.18|0
1672311300000|2022-12-29 10:55:00|35960.56|35960.56|35956.27|35956.27|35960.56|35960.56|35951.98|35951.98|0
1672311600000|2022-12-29 11:00:00|35951.98|35951.98|35977.04|35977.04|35977.04|35977.04|35947.69|35947.69|0
1672311900000|2022-12-29 11:05:00|35981.33|35981.33|35972.76|35972.76|35981.33|35981.33|35972.76|35972.76|0
1672312200000|2022-12-29 11:10:00|35964.18|35964.18|35955.6|35955.6|35964.18|35964.18|35955.6|35955.6|0
1672312500000|2022-12-29 11:15:00|35951.31|35951.31|35980.67|35980.67|35980.67|35980.67|35951.31|35951.31|0
1672312800000|2022-12-29 11:20:00|35989.24|35989.24|35967.13|35967.13|35989.24|35989.24|35967.13|35967.13|0
1672313100000|2022-12-29 11:25:00|35962.85|35962.85|35949.98|35949.98|35962.85|35962.85|35947.84|35947.84|0
1672313400000|2022-12-29 11:30:00|35954.27|35954.27|35964.18|35964.18|35964.18|35964.18|35947.03|35947.03|0
1672313700000|2022-12-29 11:35:00|35972.76|35972.76|35960.56|35960.56|35972.76|35972.76|35951.98|35951.98|0
1672314000000|2022-12-29 11:40:00|35956.27|35956.27|35948.36|35948.36|35956.27|35956.27|35927.58|35927.58|0
1672314300000|2022-12-29 11:45:00|35951.98|35951.98|35951.98|35951.98|35956.27|35956.27|35951.98|35951.98|0
1672314600000|2022-12-29 11:50:00|35964.85|35964.85|35956.94|35956.94|35973.42|35973.42|35956.94|35956.94|0
1672314900000|2022-12-29 11:55:00|35952.65|35952.65|35949.02|35949.02|35952.65|35952.65|35944.74|35944.74|0
1672315200000|2022-12-29 12:00:00|35944.74|35944.74|35936.83|35936.83|35944.74|35944.74|35932.54|35932.54|0
1672315500000|2022-12-29 12:05:00|35941.11|35941.11|35941.11|35941.11|35945.4|35945.4|35941.11|35941.11|0
1672315800000|2022-12-29 12:10:00|35936.83|35936.83|35920.34|35920.34|35936.83|35936.83|35916.05|35916.05|0
1672316100000|2022-12-29 12:15:00|35924.63|35924.63|35920.34|35920.34|35924.63|35924.63|35912.43|35912.43|0
1672316400000|2022-12-29 12:20:00|35918.19|35918.19|35916.72|35916.72|35918.19|35918.19|35912.43|35912.43|0
1672316700000|2022-12-29 12:25:00|35914.57|35914.57|35912.43|35912.43|35914.57|35914.57|35908.14|35908.14|0
1672317000000|2022-12-29 12:30:00|35908.14|35908.14|35903.85|35903.85|35910.28|35910.28|35903.85|35903.85|0
1672317300000|2022-12-29 12:35:00|35908.14|35908.14|35896.61|35896.61|35908.14|35908.14|35896.61|35896.61|0
1672317600000|2022-12-29 12:40:00|35892.32|35892.32|35884.41|35884.41|35892.32|35892.32|35884.41|35884.41|0
1672317900000|2022-12-29 12:45:00|35880.12|35880.12|35872.21|35872.21|35884.41|35884.41|35871.54|35871.54|0
1672318200000|2022-12-29 12:50:00|35876.5|35876.5|35867.92|35867.92|35876.5|35876.5|35867.92|35867.92|0
1672318500000|2022-12-29 12:55:00|35872.21|35872.21|35864.3|35864.3|35876.5|35876.5|35864.3|35864.3|0
1672318800000|2022-12-29 13:00:00|35868.59|35868.59|35880.79|35880.79|35880.79|35880.79|35868.59|35868.59|0
1672319100000|2022-12-29 13:05:00|35885.08|35885.08|35885.08|35885.08|35888.7|35888.7|35885.08|35885.08|0
1672319400000|2022-12-29 13:10:00|35889.36|35889.36|35881.45|35881.45|35889.36|35889.36|35881.45|35881.45|0
1672319700000|2022-12-29 13:15:00|35875.02|35875.02|35864.3|35864.3|35875.02|35875.02|35864.3|35864.3|0
1672320000000|2022-12-29 13:20:00|35868.59|35868.59|35890.03|35890.03|35892.18|35892.18|35868.59|35868.59|0
1672320300000|2022-12-29 13:25:00|35885.74|35885.74|35906.52|35906.52|35906.52|35906.52|35885.74|35885.74|0
1672320600000|2022-12-29 13:30:00|35910.81|35910.81|35885.08|35885.08|35910.81|35910.81|35880.79|35880.79|0
1672320900000|2022-12-29 13:35:00|35889.36|35889.36|35902.23|35902.23|35902.23|35902.23|35885.08|35885.08|0
1672321200000|2022-12-29 13:40:00|35889.36|35889.36|35897.94|35897.94|35897.94|35897.94|35880.79|35880.79|0
1672321500000|2022-12-29 13:45:00|35906.52|35906.52|35897.94|35897.94|35906.52|35906.52|35897.94|35897.94|0
1672321800000|2022-12-29 13:50:00|35902.23|35902.23|35893.65|35893.65|35923.67|35923.67|35893.65|35893.65|0
1672322100000|2022-12-29 13:55:00|35897.94|35897.94|35915.1|35915.1|35919.38|35919.38|35897.94|35897.94|0
1672322400000|2022-12-29 14:00:00|35910.81|35910.81|35906.52|35906.52|35910.81|35910.81|35902.23|35902.23|0
1672322700000|2022-12-29 14:05:00|35910.81|35910.81|35902.23|35902.23|35920.86|35920.86|35902.23|35902.23|0
1672323000000|2022-12-29 14:10:00|35893.65|35893.65|35914.43|35914.43|35914.43|35914.43|35893.65|35893.65|0
1672323300000|2022-12-29 14:15:00|35918.72|35918.72|35889.36|35889.36|35918.72|35918.72|35889.36|35889.36|0
1672323600000|2022-12-29 14:20:00|35902.23|35902.23|35934.54|35934.54|35947.4|35947.4|35902.23|35902.23|0
1672323900000|2022-12-29 14:25:00|35917.38|35917.38|35876.5|35876.5|35921.67|35921.67|35876.5|35876.5|0
1672324200000|2022-12-29 14:30:00|35880.79|35880.79|35913.76|35913.76|35913.76|35913.76|35873.54|35873.54|0
1672324500000|2022-12-29 14:35:00|35906.52|35906.52|35872.88|35872.88|35914.43|35914.43|35864.3|35864.3|0
1672324800000|2022-12-29 14:40:00|35877.17|35877.17|35836.95|35836.95|35878.5|35878.5|35832.66|35832.66|0
1672325100000|2022-12-29 14:45:00|35832.66|35832.66|35825.42|35825.42|35841.9|35841.9|35820.46|35820.46|0
1672325400000|2022-12-29 14:50:00|35821.13|35821.13|35829.04|35829.04|35829.04|35829.04|35795.4|35795.4|0
1672325700000|2022-12-29 14:55:00|35820.46|35820.46|35866.97|35866.97|35884.12|35884.12|35820.46|35820.46|0
1672326000000|2022-12-29 15:00:00|35871.26|35871.26|35875.54|35875.54|35913.47|35913.47|35871.26|35871.26|0
1672326300000|2022-12-29 15:05:00|35879.83|35879.83|35888.41|35888.41|35896.99|35896.99|35875.54|35875.54|0
1672326600000|2022-12-29 15:10:00|35896.32|35896.32|35912.14|35912.14|35916.43|35916.43|35896.32|35896.32|0
1672326900000|2022-12-29 15:15:00|35903.56|35903.56|35890.7|35890.7|35916.43|35916.43|35886.41|35886.41|0
1672327200000|2022-12-29 15:20:00|35886.41|35886.41|35890.7|35890.7|35912.14|35912.14|35886.41|35886.41|0
1672327500000|2022-12-29 15:25:00|35894.99|35894.99|35898.61|35898.61|35907.18|35907.18|35860.68|35860.68|0
1672327800000|2022-12-29 15:30:00|35902.9|35902.9|35912.14|35912.14|35932.92|35932.92|35882.12|35882.12|0
1672328100000|2022-12-29 15:35:00|35915.76|35915.76|35841.9|35841.9|35915.76|35915.76|35837.61|35837.61|0
1672328400000|2022-12-29 15:40:00|35846.19|35846.19|35841.9|35841.9|35854.77|35854.77|35837.61|35837.61|0
1672328700000|2022-12-29 15:45:00|35837.61|35837.61|35820.46|35820.46|35850.48|35850.48|35815.51|35815.51|0
1672329000000|2022-12-29 15:50:00|35816.17|35816.17|35845.52|35845.52|35845.52|35845.52|35811.88|35811.88|0
1672329300000|2022-12-29 15:55:00|35854.1|35854.1|35821.79|35821.79|35854.1|35854.1|35821.79|35821.79|0
1672329600000|2022-12-29 16:00:00|35838.95|35838.95|35814.55|35814.55|35855.43|35855.43|35814.55|35814.55|0
1672329900000|2022-12-29 16:05:00|35810.26|35810.26|35813.88|35813.88|35818.84|35818.84|35801.68|35801.68|0
1672330200000|2022-12-29 16:10:00|35822.46|35822.46|35826.75|35826.75|35831.04|35831.04|35813.88|35813.88|0
1672330500000|2022-12-29 16:15:00|35822.46|35822.46|35805.97|35805.97|35826.08|35826.08|35805.31|35805.31|0
1672330800000|2022-12-29 16:20:00|35810.26|35810.26|35818.17|35818.17|35831.04|35831.04|35810.26|35810.26|0
1672331100000|2022-12-29 16:25:00|35822.46|35822.46|35801.02|35801.02|35826.75|35826.75|35785.2|35785.2|0
1672388100000|2022-12-30 08:15:00|35667.41|35667.41|35660.83|35660.83|35689.52|35689.52|35660.83|35660.83|0
1672388400000|2022-12-30 08:20:00|35656.54|35656.54|35614.99|35614.99|35656.54|35656.54|35597.84|35597.84|0
1672388700000|2022-12-30 08:25:00|35623.57|35623.57|35643.01|35643.01|35655.88|35655.88|35623.57|35623.57|0
1672389000000|2022-12-30 08:30:00|35638.72|35638.72|35696.76|35696.76|35696.76|35696.76|35638.72|35638.72|0
1672389300000|2022-12-30 08:35:00|35700.38|35700.38|35740.31|35740.31|35748.22|35748.22|35700.38|35700.38|0
1672389600000|2022-12-30 08:40:00|35727.45|35727.45|35736.02|35736.02|35736.02|35736.02|35727.45|35727.45|0
1672389900000|2022-12-30 08:45:00|35727.45|35727.45|35740.31|35740.31|35740.31|35740.31|35727.45|35727.45|0
1672390200000|2022-12-30 08:50:00|35753.18|35753.18|35786.82|35786.82|35786.82|35786.82|35753.18|35753.18|0
1672390500000|2022-12-30 08:55:00|35782.53|35782.53|35778.91|35778.91|35799.68|35799.68|35770.33|35770.33|0
1672390800000|2022-12-30 09:00:00|35787.49|35787.49|35753.18|35753.18|35787.49|35787.49|35753.18|35753.18|0
1672391100000|2022-12-30 09:05:00|35740.98|35740.98|35711.63|35711.63|35744.6|35744.6|35703.05|35703.05|0
1672391400000|2022-12-30 09:10:00|35703.05|35703.05|35732.4|35732.4|35740.98|35740.98|35703.05|35703.05|0
1672391700000|2022-12-30 09:15:00|35719.54|35719.54|35728.11|35728.11|35736.69|35736.69|35719.54|35719.54|0
1672392000000|2022-12-30 09:20:00|35723.83|35723.83|35738.98|35738.98|35738.98|35738.98|35719.54|35719.54|0
1672392300000|2022-12-30 09:25:00|35734.69|35734.69|35755.47|35755.47|35770.62|35770.62|35722.49|35722.49|0
1672392600000|2022-12-30 09:30:00|35759.09|35759.09|35742.6|35742.6|35759.76|35759.76|35742.6|35742.6|0
1672392900000|2022-12-30 09:35:00|35746.89|35746.89|35751.18|35751.18|35755.47|35755.47|35746.89|35746.89|0
1672393200000|2022-12-30 09:40:00|35742.6|35742.6|35801.97|35801.97|35814.84|35814.84|35738.98|35738.98|0
1672393500000|2022-12-30 09:45:00|35797.68|35797.68|35790.44|35790.44|35797.68|35797.68|35777.58|35777.58|0
1672393800000|2022-12-30 09:50:00|35794.73|35794.73|35752.51|35752.51|35794.73|35794.73|35752.51|35752.51|0
1672394100000|2022-12-30 09:55:00|35756.8|35756.8|35731.74|35731.74|35761.09|35761.09|35731.74|35731.74|0
1672394400000|2022-12-30 10:00:00|35740.31|35740.31|35744.6|35744.6|35744.6|35744.6|35706.67|35706.67|0
1672394700000|2022-12-30 10:05:00|35753.18|35753.18|35765.38|35765.38|35777.58|35777.58|35753.18|35753.18|0
1672395000000|2022-12-30 10:10:00|35756.8|35756.8|35773.95|35773.95|35778.24|35778.24|35753.18|35753.18|0
1672395300000|2022-12-30 10:15:00|35770.33|35770.33|35766.04|35766.04|35770.33|35770.33|35766.04|35766.04|0
1672395600000|2022-12-30 10:20:00|35770.33|35770.33|35783.2|35783.2|35783.2|35783.2|35770.33|35770.33|0
1672395900000|2022-12-30 10:25:00|35791.77|35791.77|35795.4|35795.4|35812.55|35812.55|35787.49|35787.49|0
1672396200000|2022-12-30 10:30:00|35791.77|35791.77|35787.49|35787.49|35799.02|35799.02|35787.49|35787.49|0
1672396500000|2022-12-30 10:35:00|35791.11|35791.11|35791.11|35791.11|35795.4|35795.4|35779.58|35779.58|0
1672396800000|2022-12-30 10:40:00|35787.49|35787.49|35783.2|35783.2|35791.11|35791.11|35783.2|35783.2|0
1672397100000|2022-12-30 10:45:00|35787.49|35787.49|35778.91|35778.91|35787.49|35787.49|35770.33|35770.33|0
1672397400000|2022-12-30 10:50:00|35783.2|35783.2|35800.35|35800.35|35800.35|35800.35|35783.2|35783.2|0
1672397700000|2022-12-30 10:55:00|35804.64|35804.64|35845.52|35845.52|35853.43|35853.43|35804.64|35804.64|0
1672398000000|2022-12-30 11:00:00|35828.37|35828.37|35811.22|35811.22|35831.99|35831.99|35807.59|35807.59|0
1672398300000|2022-12-30 11:05:00|35815.51|35815.51|35803.97|35803.97|35816.17|35816.17|35803.97|35803.97|0
1672398600000|2022-12-30 11:10:00|35812.55|35812.55|35791.77|35791.77|35816.84|35816.84|35791.77|35791.77|0
1672398900000|2022-12-30 11:15:00|35778.91|35778.91|35787.49|35787.49|35787.49|35787.49|35778.91|35778.91|0
1672399200000|2022-12-30 11:20:00|35783.2|35783.2|35783.2|35783.2|35783.2|35783.2|35783.2|35783.2|0
1672399500000|2022-12-30 11:25:00|35787.49|35787.49|35774.62|35774.62|35787.49|35787.49|35774.62|35774.62|0
1672399800000|2022-12-30 11:30:00|35770.33|35770.33|35774.62|35774.62|35782.53|35782.53|35758.13|35758.13|0
1672400100000|2022-12-30 11:35:00|35770.33|35770.33|35761.76|35761.76|35770.33|35770.33|35740.98|35740.98|0
1672400400000|2022-12-30 11:40:00|35765.38|35765.38|35757.47|35757.47|35781.86|35781.86|35757.47|35757.47|0
1672400700000|2022-12-30 11:45:00|35753.18|35753.18|35757.47|35757.47|35757.47|35757.47|35748.89|35748.89|0
1672401000000|2022-12-30 11:50:00|35753.18|35753.18|35740.98|35740.98|35757.47|35757.47|35740.98|35740.98|0
1672401300000|2022-12-30 11:55:00|35745.27|35745.27|35723.16|35723.16|35745.27|35745.27|35723.16|35723.16|0
1672401600000|2022-12-30 12:00:00|35727.45|35727.45|35731.74|35731.74|35736.02|35736.02|35727.45|35727.45|0
1672401900000|2022-12-30 12:05:00|35727.45|35727.45|35744.6|35744.6|35744.6|35744.6|35727.45|35727.45|0
1672402200000|2022-12-30 12:10:00|35740.31|35740.31|35757.47|35757.47|35757.47|35757.47|35728.11|35728.11|0
1672402500000|2022-12-30 12:15:00|35761.76|35761.76|35807.59|35807.59|35807.59|35807.59|35761.76|35761.76|0
1672402800000|2022-12-30 12:20:00|35811.88|35811.88|35828.37|35828.37|35828.37|35828.37|35807.59|35807.59|0
1672403100000|2022-12-30 12:25:00|35824.08|35824.08|35790.44|35790.44|35824.08|35824.08|35755.47|35755.47|0
1672733700000|2023-01-03 08:15:00|35850.48|35850.48|35955.69|35955.69|35977.13|35977.13|35846.19|35846.19|0
1672734000000|2023-01-03 08:20:00|35942.83|35942.83|35947.78|35947.78|35992.29|35992.29|35904.9|35904.9|0
1672734300000|2023-01-03 08:25:00|35960.65|35960.65|36053.66|36053.66|36053.66|36053.66|35943.49|35943.49|0
1672734600000|2023-01-03 08:30:00|36040.79|36040.79|36058.61|36058.61|36062.9|36062.9|36008.49|36008.49|0
1672734900000|2023-01-03 08:35:00|36054.33|36054.33|36042.79|36042.79|36114.36|36114.36|36042.79|36042.79|0
1672735200000|2023-01-03 08:40:00|36025.64|36025.64|36008.49|36008.49|36034.22|36034.22|35969.89|35969.89|0
1672735500000|2023-01-03 08:45:00|36012.77|36012.77|36070.15|36070.15|36091.59|36091.59|36012.77|36012.77|0
1672735800000|2023-01-03 08:50:00|36074.43|36074.43|36085.3|36085.3|36114.65|36114.65|36074.43|36074.43|0
1672736100000|2023-01-03 08:55:00|36089.59|36089.59|36088.92|36088.92|36106.74|36106.74|36050.99|36050.99|0
1672736400000|2023-01-03 09:00:00|36101.79|36101.79|36142.67|36142.67|36154.2|36154.2|36076.06|36076.06|0
1672736700000|2023-01-03 09:05:00|36138.38|36138.38|36192.8|36192.8|36209.29|36209.29|36121.9|36121.9|0
1672737000000|2023-01-03 09:10:00|36201.38|36201.38|36154.2|36154.2|36209.29|36209.29|36154.2|36154.2|0
1672737300000|2023-01-03 09:15:00|36150.58|36150.58|36157.83|36157.83|36187.85|36187.85|36133.43|36133.43|0
1672737600000|2023-01-03 09:20:00|36149.92|36149.92|36187.18|36187.18|36208.62|36208.62|36149.92|36149.92|0
1672737900000|2023-01-03 09:25:00|36204.33|36204.33|36175.65|36175.65|36250.17|36250.17|36172.02|36172.02|0
1672738200000|2023-01-03 09:30:00|36179.93|36179.93|36217.2|36217.2|36225.77|36225.77|36175.65|36175.65|0
1672738500000|2023-01-03 09:35:00|36258.08|36258.08|36254.46|36254.46|36271.61|36271.61|36233.68|36233.68|0
1672738800000|2023-01-03 09:40:00|36258.75|36258.75|36263.04|36263.04|36275.9|36275.9|36250.17|36250.17|0
1672739100000|2023-01-03 09:45:00|36275.9|36275.9|36370.54|36370.54|36370.54|36370.54|36275.9|36275.9|0
1672739400000|2023-01-03 09:50:00|36366.25|36366.25|36363.29|36363.29|36383.4|36383.4|36353.38|36353.38|0
1672739700000|2023-01-03 09:55:00|36367.58|36367.58|36355.38|36355.38|36392.65|36392.65|36346.81|36346.81|0
1672740000000|2023-01-03 10:00:00|36363.96|36363.96|36375.49|36375.49|36417.04|36417.04|36363.96|36363.96|0
1672740300000|2023-01-03 10:05:00|36379.78|36379.78|36379.78|36379.78|36405.51|36405.51|36371.2|36371.2|0
1672740600000|2023-01-03 10:10:00|36376.16|36376.16|36396.27|36396.27|36417.71|36417.71|36371.87|36371.87|0
1672740900000|2023-01-03 10:15:00|36391.98|36391.98|36354.72|36354.72|36391.98|36391.98|36354.72|36354.72|0
1672741200000|2023-01-03 10:20:00|36359.01|36359.01|36317.45|36317.45|36367.58|36367.58|36317.45|36317.45|0
1672741500000|2023-01-03 10:25:00|36321.74|36321.74|36350.43|36350.43|36358.34|36358.34|36317.45|36317.45|0
1672741800000|2023-01-03 10:30:00|36354.05|36354.05|36338.9|36338.9|36382.74|36382.74|36338.9|36338.9|0
1672742100000|2023-01-03 10:35:00|36334.61|36334.61|36314.5|36314.5|36347.47|36347.47|36305.92|36305.92|0
1672742400000|2023-01-03 10:40:00|36326.7|36326.7|36312.5|36312.5|36350.43|36350.43|36309.54|36309.54|0
1672742700000|2023-01-03 10:45:00|36321.08|36321.08|36349.76|36349.76|36354.05|36354.05|36321.08|36321.08|0
1672743000000|2023-01-03 10:50:00|36354.05|36354.05|36357.67|36357.67|36362.63|36362.63|36345.47|36345.47|0
1672743300000|2023-01-03 10:55:00|36353.38|36353.38|36374.16|36374.16|36382.74|36382.74|36353.38|36353.38|0
1672743600000|2023-01-03 11:00:00|36369.87|36369.87|36361.96|36361.96|36369.87|36369.87|36345.47|36345.47|0
1672743900000|2023-01-03 11:05:00|36354.05|36354.05|36329.65|36329.65|36358.34|36358.34|36329.65|36329.65|0
1672744200000|2023-01-03 11:10:00|36333.94|36333.94|36341.85|36341.85|36346.14|36346.14|36325.36|36325.36|0
1672744500000|2023-01-03 11:15:00|36338.23|36338.23|36321.08|36321.08|36338.23|36338.23|36316.79|36316.79|0
1672744800000|2023-01-03 11:20:00|36316.79|36316.79|36295.35|36295.35|36324.7|36324.7|36295.35|36295.35|0
1672745100000|2023-01-03 11:25:00|36303.92|36303.92|36312.5|36312.5|36321.08|36321.08|36299.63|36299.63|0
1672745400000|2023-01-03 11:30:00|36316.79|36316.79|36308.88|36308.88|36321.08|36321.08|36303.92|36303.92|0
1672745700000|2023-01-03 11:35:00|36300.3|36300.3|36246.55|36246.55|36300.3|36300.3|36246.55|36246.55|0
1672746000000|2023-01-03 11:40:00|36250.84|36250.84|36209.29|36209.29|36263.7|36263.7|36209.29|36209.29|0
1672746300000|2023-01-03 11:45:00|36213.58|36213.58|36206.33|36206.33|36219.2|36219.2|36197.76|36197.76|0
1672746600000|2023-01-03 11:50:00|36202.04|36202.04|36193.47|36193.47|36206.33|36206.33|36151.25|36151.25|0
1672746900000|2023-01-03 11:55:00|36202.04|36202.04|36177.65|36177.65|36202.04|36202.04|36164.78|36164.78|0
1672747200000|2023-01-03 12:00:00|36169.07|36169.07|36156.2|36156.2|36189.84|36189.84|36127.52|36127.52|0
1672747500000|2023-01-03 12:05:00|36173.36|36173.36|36126.85|36126.85|36189.18|36189.18|36122.56|36122.56|0
1672747800000|2023-01-03 12:10:00|36131.14|36131.14|36114.65|36114.65|36135.43|36135.43|36093.88|36093.88|0
1672748100000|2023-01-03 12:15:00|36101.79|36101.79|36102.45|36102.45|36114.65|36114.65|36076.72|36076.72|0
1672748400000|2023-01-03 12:20:00|36093.88|36093.88|36081.01|36081.01|36093.88|36093.88|36081.01|36081.01|0
1672748700000|2023-01-03 12:25:00|36089.59|36089.59|36060.24|36060.24|36106.74|36106.74|36060.24|36060.24|0
1672749000000|2023-01-03 12:30:00|36064.52|36064.52|36101.79|36101.79|36106.08|36106.08|36055.95|36055.95|0
1672749300000|2023-01-03 12:35:00|36093.21|36093.21|36118.27|36118.27|36118.94|36118.94|36080.34|36080.34|0
1672749600000|2023-01-03 12:40:00|36109.7|36109.7|36105.41|36105.41|36109.7|36109.7|36096.83|36096.83|0
1672749900000|2023-01-03 12:45:00|36101.12|36101.12|36078.06|36078.06|36101.12|36101.12|36068.81|36068.81|0
1672750200000|2023-01-03 12:50:00|36081.68|36081.68|36081.01|36081.01|36094.54|36094.54|36072.43|36072.43|0
1672750500000|2023-01-03 12:55:00|36089.59|36089.59|36118.94|36118.94|36123.23|36123.23|36089.59|36089.59|0
1672750800000|2023-01-03 13:00:00|36122.56|36122.56|36110.36|36110.36|36122.56|36122.56|36102.45|36102.45|0
1672751100000|2023-01-03 13:05:00|36103.12|36103.12|36094.54|36094.54|36115.99|36115.99|36085.97|36085.97|0
1672751400000|2023-01-03 13:10:00|36085.97|36085.97|36048.7|36048.7|36085.97|36085.97|36048.7|36048.7|0
1672751700000|2023-01-03 13:15:00|36052.99|36052.99|36047.37|36047.37|36068.81|36068.81|36047.37|36047.37|0
1672752000000|2023-01-03 13:20:00|36043.08|36043.08|36081.01|36081.01|36089.59|36089.59|36030.88|36030.88|0
1672752300000|2023-01-03 13:25:00|36084.63|36084.63|36069.48|36069.48|36093.88|36093.88|36065.19|36065.19|0
1672752600000|2023-01-03 13:30:00|36073.77|36073.77|36085.97|36085.97|36085.97|36085.97|36065.19|36065.19|0
1672752900000|2023-01-03 13:35:00|36081.68|36081.68|36088.92|36088.92|36106.08|36106.08|36081.68|36081.68|0
1672753200000|2023-01-03 13:40:00|36093.21|36093.21|36093.21|36093.21|36106.08|36106.08|36076.72|36076.72|0
1672753500000|2023-01-03 13:45:00|36096.83|36096.83|36126.18|36126.18|36126.18|36126.18|36096.83|36096.83|0
1672753800000|2023-01-03 13:50:00|36121.9|36121.9|36151.92|36151.92|36173.36|36173.36|36121.9|36121.9|0
1672754100000|2023-01-03 13:55:00|36155.54|36155.54|36193.47|36193.47|36193.47|36193.47|36155.54|36155.54|0
1672754400000|2023-01-03 14:00:00|36189.18|36189.18|36163.45|36163.45|36193.47|36193.47|36163.45|36163.45|0
1672754700000|2023-01-03 14:05:00|36176.31|36176.31|36193.47|36193.47|36197.76|36197.76|36172.02|36172.02|0
1672755000000|2023-01-03 14:10:00|36176.31|36176.31|36146.29|36146.29|36180.6|36180.6|36142.01|36142.01|0
1672755300000|2023-01-03 14:15:00|36154.87|36154.87|36159.16|36159.16|36163.45|36163.45|36151.25|36151.25|0
1672755600000|2023-01-03 14:20:00|36150.58|36150.58|36134.09|36134.09|36163.45|36163.45|36134.09|36134.09|0
1672755900000|2023-01-03 14:25:00|36121.23|36121.23|36084.63|36084.63|36134.09|36134.09|36084.63|36084.63|0
1672756200000|2023-01-03 14:30:00|36088.26|36088.26|36127.52|36127.52|36161.16|36161.16|36081.01|36081.01|0
1672756500000|2023-01-03 14:35:00|36131.81|36131.81|36148.29|36148.29|36178.31|36178.31|36118.94|36118.94|0
1672756800000|2023-01-03 14:40:00|36144.01|36144.01|36122.56|36122.56|36172.69|36172.69|36122.56|36122.56|0
1672757100000|2023-01-03 14:45:00|36118.27|36118.27|36088.92|36088.92|36131.14|36131.14|36050.99|36050.99|0
1672757400000|2023-01-03 14:50:00|36093.21|36093.21|36117.61|36117.61|36130.47|36130.47|36084.63|36084.63|0
1672757700000|2023-01-03 14:55:00|36126.18|36126.18|36051.66|36051.66|36130.47|36130.47|36039.46|36039.46|0
1672758000000|2023-01-03 15:00:00|36060.24|36060.24|36106.08|36106.08|36136.09|36136.09|36059.57|36059.57|0
1672758300000|2023-01-03 15:05:00|36109.7|36109.7|36131.81|36131.81|36143.34|36143.34|36089.59|36089.59|0
1672758600000|2023-01-03 15:10:00|36140.38|36140.38|36164.11|36164.11|36164.78|36164.78|36131.14|36131.14|0
1672758900000|2023-01-03 15:15:00|36159.83|36159.83|36126.85|36126.85|36176.31|36176.31|36126.85|36126.85|0
1672759200000|2023-01-03 15:20:00|36130.47|36130.47|36156.2|36156.2|36160.49|36160.49|36126.18|36126.18|0
1672759500000|2023-01-03 15:25:00|36151.92|36151.92|36202.04|36202.04|36202.04|36202.04|36147.63|36147.63|0
1672759800000|2023-01-03 15:30:00|36214.91|36214.91|36208.62|36208.62|36222.82|36222.82|36197.76|36197.76|0
1672760100000|2023-01-03 15:35:00|36212.91|36212.91|36242.26|36242.26|36246.55|36246.55|36200.71|36200.71|0
1672760400000|2023-01-03 15:40:00|36255.13|36255.13|36308.88|36308.88|36308.88|36308.88|36237.31|36237.31|0
1672760700000|2023-01-03 15:45:00|36300.3|36300.3|36204.33|36204.33|36300.3|36300.3|36204.33|36204.33|0
1672761000000|2023-01-03 15:50:00|36208.62|36208.62|36288.1|36288.1|36292.39|36292.39|36200.04|36200.04|0
1672761300000|2023-01-03 15:55:00|36292.39|36292.39|36300.3|36300.3|36325.36|36325.36|36282.48|36282.48|0
1672761600000|2023-01-03 16:00:00|36291.72|36291.72|36287.43|36287.43|36325.36|36325.36|36287.43|36287.43|0
1672761900000|2023-01-03 16:05:00|36283.15|36283.15|36246.55|36246.55|36304.59|36304.59|36237.97|36237.97|0
1672762200000|2023-01-03 16:10:00|36250.84|36250.84|36204.33|36204.33|36262.37|36262.37|36191.47|36191.47|0
1672762500000|2023-01-03 16:15:00|36208.62|36208.62|36242.93|36242.93|36247.22|36247.22|36200.04|36200.04|0
1672762800000|2023-01-03 16:20:00|36251.51|36251.51|36179.27|36179.27|36255.79|36255.79|36174.98|36174.98|0
1672763100000|2023-01-03 16:25:00|36183.56|36183.56|36180.6|36180.6|36196.42|36196.42|36157.83|36157.83|0
1672820100000|2023-01-04 08:15:00|36390.94|36390.94|36359.96|36359.96|36458.22|36458.22|36359.96|36359.96|0
1672820400000|2023-01-04 08:20:00|36355.67|36355.67|36294.68|36294.68|36355.67|36355.67|36281.15|36281.15|0
1672820700000|2023-01-04 08:25:00|36298.97|36298.97|36316.79|36316.79|36332.61|36332.61|36286.77|36286.77|0
1672821000000|2023-01-04 08:30:00|36320.41|36320.41|36394.94|36394.94|36399.22|36399.22|36320.41|36320.41|0
1672821300000|2023-01-04 08:35:00|36398.56|36398.56|36403.51|36403.51|36431.53|36431.53|36386.36|36386.36|0
1672821600000|2023-01-04 08:40:00|36394.94|36394.94|36432.2|36432.2|36449.35|36449.35|36394.94|36394.94|0
1672821900000|2023-01-04 08:45:00|36419.33|36419.33|36410.76|36410.76|36431.53|36431.53|36402.85|36402.85|0
1672822200000|2023-01-04 08:50:00|36402.18|36402.18|36366.25|36366.25|36402.18|36402.18|36366.25|36366.25|0
1672822500000|2023-01-04 08:55:00|36361.96|36361.96|36410.09|36410.09|36422.29|36422.29|36357.67|36357.67|0
1672822800000|2023-01-04 09:00:00|36414.38|36414.38|36352.72|36352.72|36414.38|36414.38|36352.72|36352.72|0
1672823100000|2023-01-04 09:05:00|36360.63|36360.63|36327.65|36327.65|36360.63|36360.63|36323.36|36323.36|0
1672823400000|2023-01-04 09:10:00|36331.94|36331.94|36286.77|36286.77|36344.14|36344.14|36286.77|36286.77|0
1672823700000|2023-01-04 09:15:00|36282.48|36282.48|36323.36|36323.36|36327.65|36327.65|36273.9|36273.9|0
1672824000000|2023-01-04 09:20:00|36331.94|36331.94|36341.18|36341.18|36344.81|36344.81|36303.26|36303.26|0
1672824300000|2023-01-04 09:25:00|36345.47|36345.47|36294.01|36294.01|36345.47|36345.47|36285.44|36285.44|0
1672824600000|2023-01-04 09:30:00|36290.39|36290.39|36298.97|36298.97|36303.92|36303.92|36273.9|36273.9|0
1672824900000|2023-01-04 09:35:00|36303.26|36303.26|36324.03|36324.03|36332.61|36332.61|36303.26|36303.26|0
1672825200000|2023-01-04 09:40:00|36320.41|36320.41|36335.27|36335.27|36343.85|36343.85|36297.34|36297.34|0
1672825500000|2023-01-04 09:45:00|36331.65|36331.65|36361.01|36361.01|36365.29|36365.29|36331.65|36331.65|0
1672825800000|2023-01-04 09:50:00|36369.58|36369.58|36361.01|36361.01|36379.97|36379.97|36356.72|36356.72|0
1672826100000|2023-01-04 09:55:00|36356.72|36356.72|36348.14|36348.14|36358.53|36358.53|36335.94|36335.94|0
1672826400000|2023-01-04 10:00:00|36343.85|36343.85|36351.1|36351.1|36363.96|36363.96|36334.61|36334.61|0
1672826700000|2023-01-04 10:05:00|36355.38|36355.38|36397.6|36397.6|36397.6|36397.6|36351.1|36351.1|0
1672827000000|2023-01-04 10:10:00|36393.31|36393.31|36414.09|36414.09|36422.67|36422.67|36384.74|36384.74|0
1672827300000|2023-01-04 10:15:00|36409.8|36409.8|36414.76|36414.76|36414.76|36414.76|36390.36|36390.36|0
1672827600000|2023-01-04 10:20:00|36422|36422|36437.82|36437.82|36446.4|36446.4|36422|36422|0
1672827900000|2023-01-04 10:25:00|36433.53|36433.53|36440.77|36440.77|36461.55|36461.55|36433.53|36433.53|0
1672828200000|2023-01-04 10:30:00|36445.06|36445.06|36473.75|36473.75|36473.75|36473.75|36445.06|36445.06|0
1672828500000|2023-01-04 10:35:00|36478.04|36478.04|36526.83|36526.83|36526.83|36526.83|36478.04|36478.04|0
1672828800000|2023-01-04 10:40:00|36522.54|36522.54|36526.83|36526.83|36535.41|36535.41|36518.26|36518.26|0
1672829100000|2023-01-04 10:45:00|36522.54|36522.54|36502.44|36502.44|36522.54|36522.54|36502.44|36502.44|0
1672829400000|2023-01-04 10:50:00|36498.15|36498.15|36502.44|36502.44|36502.44|36502.44|36480.99|36480.99|0
1672829700000|2023-01-04 10:55:00|36506.72|36506.72|36500.15|36500.15|36511.01|36511.01|36490.9|36490.9|0
1672830000000|2023-01-04 11:00:00|36495.86|36495.86|36541.03|36541.03|36541.03|36541.03|36494.52|36494.52|0
1672830300000|2023-01-04 11:05:00|36536.74|36536.74|36549.61|36549.61|36553.9|36553.9|36528.17|36528.17|0
1672830600000|2023-01-04 11:10:00|36553.9|36553.9|36548.27|36548.27|36570.38|36570.38|36535.41|36535.41|0
1672830900000|2023-01-04 11:15:00|36552.56|36552.56|36553.23|36553.23|36553.23|36553.23|36535.41|36535.41|0
1672831200000|2023-01-04 11:20:00|36548.94|36548.94|36548.27|36548.27|36557.52|36557.52|36540.36|36540.36|0
1672831500000|2023-01-04 11:25:00|36543.99|36543.99|36506.72|36506.72|36543.99|36543.99|36498.15|36498.15|0
1672831800000|2023-01-04 11:30:00|36511.01|36511.01|36572.67|36572.67|36576.96|36576.96|36506.72|36506.72|0
1672832100000|2023-01-04 11:35:00|36576.29|36576.29|36579.92|36579.92|36592.78|36592.78|36563.43|36563.43|0
1672832400000|2023-01-04 11:40:00|36588.49|36588.49|36560.47|36560.47|36597.07|36597.07|36556.19|36556.19|0
1672832700000|2023-01-04 11:45:00|36556.19|36556.19|36521.21|36521.21|36556.19|36556.19|36504.72|36504.72|0
1672833000000|2023-01-04 11:50:00|36516.92|36516.92|36499.1|36499.1|36541.32|36541.32|36495.48|36495.48|0
1672833300000|2023-01-04 11:55:00|36494.81|36494.81|36469.75|36469.75|36499.1|36499.1|36469.75|36469.75|0
1672833600000|2023-01-04 12:00:00|36466.13|36466.13|36503.39|36503.39|36503.39|36503.39|36457.55|36457.55|0
1672833900000|2023-01-04 12:05:00|36499.1|36499.1|36537.03|36537.03|36537.03|36537.03|36499.1|36499.1|0
1672834200000|2023-01-04 12:10:00|36541.32|36541.32|36552.85|36552.85|36570.01|36570.01|36541.32|36541.32|0
1672834500000|2023-01-04 12:15:00|36544.94|36544.94|36511.97|36511.97|36544.94|36544.94|36507.68|36507.68|0
1672834800000|2023-01-04 12:20:00|36508.35|36508.35|36516.92|36516.92|36516.92|36516.92|36499.77|36499.77|0
1672835100000|2023-01-04 12:25:00|36512.63|36512.63|36546.28|36546.28|36558.47|36558.47|36512.63|36512.63|0
1672835400000|2023-01-04 12:30:00|36541.99|36541.99|36558.47|36558.47|36562.76|36562.76|36512.63|36512.63|0
1672835700000|2023-01-04 12:35:00|36554.19|36554.19|36541.32|36541.32|36570.67|36570.67|36537.03|36537.03|0
1672836000000|2023-01-04 12:40:00|36545.61|36545.61|36570.01|36570.01|36578.58|36578.58|36545.61|36545.61|0
1672836300000|2023-01-04 12:45:00|36578.58|36578.58|36582.2|36582.2|36586.49|36586.49|36561.43|36561.43|0
1672836600000|2023-01-04 12:50:00|36586.49|36586.49|36545.61|36545.61|36586.49|36586.49|36541.32|36541.32|0
1672836900000|2023-01-04 12:55:00|36549.9|36549.9|36529.12|36529.12|36562.76|36562.76|36529.12|36529.12|0
1672837200000|2023-01-04 13:00:00|36524.83|36524.83|36537.03|36537.03|36537.03|36537.03|36511.97|36511.97|0
1672837500000|2023-01-04 13:05:00|36532.74|36532.74|36511.97|36511.97|36532.74|36532.74|36503.39|36503.39|0
1672837800000|2023-01-04 13:10:00|36520.54|36520.54|36495.48|36495.48|36532.08|36532.08|36495.48|36495.48|0
1672838100000|2023-01-04 13:15:00|36491.19|36491.19|36483.95|36483.95|36491.19|36491.19|36462.51|36462.51|0
1672838400000|2023-01-04 13:20:00|36487.57|36487.57|36458.88|36458.88|36496.15|36496.15|36458.88|36458.88|0
1672838700000|2023-01-04 13:25:00|36462.51|36462.51|36453.93|36453.93|36466.13|36466.13|36428.86|36428.86|0
1672839000000|2023-01-04 13:30:00|36462.51|36462.51|36387.31|36387.31|36466.13|36466.13|36374.45|36374.45|0
1672839300000|2023-01-04 13:35:00|36400.18|36400.18|36398.18|36398.18|36400.18|36400.18|36365.87|36365.87|0
1672839600000|2023-01-04 13:40:00|36393.89|36393.89|36398.85|36398.85|36403.13|36403.13|36373.78|36373.78|0
1672839900000|2023-01-04 13:45:00|36390.27|36390.27|36385.98|36385.98|36394.56|36394.56|36385.98|36385.98|0
1672840200000|2023-01-04 13:50:00|36381.69|36381.69|36385.31|36385.31|36389.6|36389.6|36377.4|36377.4|0
1672840500000|2023-01-04 13:55:00|36381.03|36381.03|36380.36|36380.36|36381.03|36381.03|36356.63|36356.63|0
1672840800000|2023-01-04 14:00:00|36376.74|36376.74|36377.4|36377.4|36410.38|36410.38|36372.45|36372.45|0
1672841100000|2023-01-04 14:05:00|36373.78|36373.78|36334.23|36334.23|36378.07|36378.07|36334.23|36334.23|0
1672841400000|2023-01-04 14:10:00|36337.85|36337.85|36333.56|36333.56|36337.85|36337.85|36307.83|36307.83|0
1672841700000|2023-01-04 14:15:00|36337.85|36337.85|36317.74|36317.74|36337.85|36337.85|36316.41|36316.41|0
1672842000000|2023-01-04 14:20:00|36304.88|36304.88|36280.48|36280.48|36304.88|36304.88|36276.19|36276.19|0
1672842300000|2023-01-04 14:25:00|36276.86|36276.86|36279.81|36279.81|36296.97|36296.97|36263.99|36263.99|0
1672842600000|2023-01-04 14:30:00|36288.39|36288.39|36335.85|36335.85|36356.63|36356.63|36275.52|36275.52|0
1672842900000|2023-01-04 14:35:00|36340.14|36340.14|36366.54|36366.54|36382.36|36382.36|36335.85|36335.85|0
1672843200000|2023-01-04 14:40:00|36370.83|36370.83|36383.03|36383.03|36391.6|36391.6|36354.34|36354.34|0
1672843500000|2023-01-04 14:45:00|36387.31|36387.31|36337.19|36337.19|36394.56|36394.56|36337.19|36337.19|0
1672843800000|2023-01-04 14:50:00|36333.56|36333.56|36290.01|36290.01|36333.56|36333.56|36290.01|36290.01|0
1672844100000|2023-01-04 14:55:00|36294.3|36294.3|36272.86|36272.86|36303.54|36303.54|36272.86|36272.86|0
1672844400000|2023-01-04 15:00:00|36259.99|36259.99|36303.54|36303.54|36336.52|36336.52|36252.75|36252.75|0
1672844700000|2023-01-04 15:05:00|36307.83|36307.83|36320.7|36320.7|36324.99|36324.99|36290.68|36290.68|0
1672845000000|2023-01-04 15:10:00|36316.41|36316.41|36299.26|36299.26|36333.56|36333.56|36286.39|36286.39|0
1672845300000|2023-01-04 15:15:00|36290.68|36290.68|36230.35|36230.35|36290.68|36290.68|36226.06|36226.06|0
1672845600000|2023-01-04 15:20:00|36226.06|36226.06|36263.33|36263.33|36263.33|36263.33|36193.76|36193.76|0
1672845900000|2023-01-04 15:25:00|36259.04|36259.04|36226.06|36226.06|36274.86|36274.86|36226.06|36226.06|0
1672846200000|2023-01-04 15:30:00|36238.93|36238.93|36275.52|36275.52|36284.77|36284.77|36238.93|36238.93|0
1672846500000|2023-01-04 15:35:00|36266.95|36266.95|36236.93|36236.93|36266.95|36266.95|36236.93|36236.93|0
1672846800000|2023-01-04 15:40:00|36241.22|36241.22|36220.44|36220.44|36254.75|36254.75|36203.95|36203.95|0
1672847100000|2023-01-04 15:45:00|36216.15|36216.15|36237.6|36237.6|36249.79|36249.79|36216.15|36216.15|0
1672847400000|2023-01-04 15:50:00|36224.73|36224.73|36165.74|36165.74|36224.73|36224.73|36165.74|36165.74|0
1672847700000|2023-01-04 15:55:00|36169.36|36169.36|36226.73|36226.73|36239.6|36239.6|36169.36|36169.36|0
1672848000000|2023-01-04 16:00:00|36218.15|36218.15|36192.42|36192.42|36226.73|36226.73|36183.85|36183.85|0
1672848300000|2023-01-04 16:05:00|36188.13|36188.13|36238.26|36238.26|36246.84|36246.84|36163.07|36163.07|0
1672848600000|2023-01-04 16:10:00|36242.55|36242.55|36265.33|36265.33|36268.95|36268.95|36242.55|36242.55|0
1672848900000|2023-01-04 16:15:00|36256.75|36256.75|36294.01|36294.01|36298.3|36298.3|36256.75|36256.75|0
1672849200000|2023-01-04 16:20:00|36289.72|36289.72|36276.19|36276.19|36297.63|36297.63|36276.19|36276.19|0
1672849500000|2023-01-04 16:25:00|36280.48|36280.48|36318.41|36318.41|36318.41|36318.41|36271.9|36271.9|0
1672906500000|2023-01-05 08:15:00|36331.94|36331.94|36299.63|36299.63|36344.81|36344.81|36291.06|36291.06|0
1672906800000|2023-01-05 08:20:00|36296.01|36296.01|36304.59|36304.59|36312.5|36312.5|36249.51|36249.51|0
1672907100000|2023-01-05 08:25:00|36308.88|36308.88|36276.57|36276.57|36329.65|36329.65|36272.28|36272.28|0
1672907400000|2023-01-05 08:30:00|36272.95|36272.95|36271.61|36271.61|36272.95|36272.95|36247.88|36247.88|0
1672907700000|2023-01-05 08:35:00|36267.99|36267.99|36222.15|36222.15|36280.19|36280.19|36222.15|36222.15|0
1672908000000|2023-01-05 08:40:00|36218.53|36218.53|36195.47|36195.47|36218.53|36218.53|36165.45|36165.45|0
1672908300000|2023-01-05 08:45:00|36199.09|36199.09|36127.52|36127.52|36199.09|36199.09|36127.52|36127.52|0
1672908600000|2023-01-05 08:50:00|36120.27|36120.27|36136.76|36136.76|36149.63|36149.63|36119.61|36119.61|0
1672908900000|2023-01-05 08:55:00|36141.05|36141.05|36132.47|36132.47|36145.34|36145.34|36128.18|36128.18|0
1672909200000|2023-01-05 09:00:00|36153.92|36153.92|36139.72|36139.72|36161.16|36161.16|36135.43|36135.43|0
1672909500000|2023-01-05 09:05:00|36148.29|36148.29|36152.58|36152.58|36152.58|36152.58|36122.56|36122.56|0
1672909800000|2023-01-05 09:10:00|36156.87|36156.87|36153.25|36153.25|36165.45|36165.45|36144.01|36144.01|0
1672910100000|2023-01-05 09:15:00|36144.67|36144.67|36153.25|36153.25|36153.25|36153.25|36141.05|36141.05|0
1672910400000|2023-01-05 09:20:00|36140.38|36140.38|36115.32|36115.32|36153.25|36153.25|36106.74|36106.74|0
1672910700000|2023-01-05 09:25:00|36106.74|36106.74|36056.61|36056.61|36106.74|36106.74|36043.75|36043.75|0
1672911000000|2023-01-05 09:30:00|36043.75|36043.75|36068.15|36068.15|36068.15|36068.15|36034.51|36034.51|0
1672911300000|2023-01-05 09:35:00|36072.43|36072.43|36068.81|36068.81|36076.72|36076.72|36055.95|36055.95|0
1672911600000|2023-01-05 09:40:00|36060.24|36060.24|36060.24|36060.24|36060.24|36060.24|36047.37|36047.37|0
1672911900000|2023-01-05 09:45:00|36064.52|36064.52|36102.45|36102.45|36102.45|36102.45|36055.28|36055.28|0
1672912200000|2023-01-05 09:50:00|36098.17|36098.17|36116.94|36116.94|36125.52|36125.52|36093.88|36093.88|0
1672912500000|2023-01-05 09:55:00|36125.52|36125.52|36124.85|36124.85|36129.14|36129.14|36116.94|36116.94|0
1672912800000|2023-01-05 10:00:00|36129.14|36129.14|36157.83|36157.83|36165.74|36165.74|36129.14|36129.14|0
1672913100000|2023-01-05 10:05:00|36154.2|36154.2|36112.65|36112.65|36154.2|36154.2|36112.65|36112.65|0
1672913400000|2023-01-05 10:10:00|36108.36|36108.36|36109.03|36109.03|36109.03|36109.03|36066.15|36066.15|0
1672913700000|2023-01-05 10:15:00|36126.18|36126.18|36121.9|36121.9|36126.18|36126.18|36117.61|36117.61|0
1672914000000|2023-01-05 10:20:00|36130.47|36130.47|36117.61|36117.61|36130.47|36130.47|36109.03|36109.03|0
1672914300000|2023-01-05 10:25:00|36121.9|36121.9|36113.32|36113.32|36139.05|36139.05|36109.03|36109.03|0
1672914600000|2023-01-05 10:30:00|36117.61|36117.61|36128.47|36128.47|36137.05|36137.05|36104.74|36104.74|0
1672914900000|2023-01-05 10:35:00|36124.18|36124.18|36119.9|36119.9|36132.1|36132.1|36115.61|36115.61|0
1672915200000|2023-01-05 10:40:00|36115.61|36115.61|36108.36|36108.36|36115.61|36115.61|36104.08|36104.08|0
1672915500000|2023-01-05 10:45:00|36112.65|36112.65|36108.36|36108.36|36112.65|36112.65|36099.79|36099.79|0
1672915800000|2023-01-05 10:50:00|36095.5|36095.5|36091.21|36091.21|36099.79|36099.79|36091.21|36091.21|0
1672916100000|2023-01-05 10:55:00|36086.92|36086.92|36091.88|36091.88|36096.17|36096.17|36086.92|36086.92|0
1672916400000|2023-01-05 11:00:00|36087.59|36087.59|36106.08|36106.08|36106.08|36106.08|36079.01|36079.01|0
1672916700000|2023-01-05 11:05:00|36093.21|36093.21|36071.77|36071.77|36093.21|36093.21|36071.77|36071.77|0
1672917000000|2023-01-05 11:10:00|36080.34|36080.34|36091.88|36091.88|36093.21|36093.21|36076.06|36076.06|0
1672917300000|2023-01-05 11:15:00|36087.59|36087.59|36096.17|36096.17|36100.45|36100.45|36087.59|36087.59|0
1672917600000|2023-01-05 11:20:00|36091.88|36091.88|36071.1|36071.1|36091.88|36091.88|36071.1|36071.1|0
1672917900000|2023-01-05 11:25:00|36066.81|36066.81|36058.24|36058.24|36071.1|36071.1|36049.66|36049.66|0
1672918200000|2023-01-05 11:30:00|36062.52|36062.52|36066.15|36066.15|36082.63|36082.63|36058.24|36058.24|0
1672918500000|2023-01-05 11:35:00|36074.72|36074.72|36095.5|36095.5|36095.5|36095.5|36070.43|36070.43|0
1672918800000|2023-01-05 11:40:00|36091.21|36091.21|36124.85|36124.85|36125.52|36125.52|36086.92|36086.92|0
1672919100000|2023-01-05 11:45:00|36120.56|36120.56|36099.79|36099.79|36120.56|36120.56|36095.5|36095.5|0
1672919400000|2023-01-05 11:50:00|36104.08|36104.08|36104.08|36104.08|36104.08|36104.08|36086.92|36086.92|0
1672919700000|2023-01-05 11:55:00|36099.79|36099.79|36091.21|36091.21|36104.08|36104.08|36082.63|36082.63|0
1672920000000|2023-01-05 12:00:00|36086.92|36086.92|36099.79|36099.79|36099.79|36099.79|36066.15|36066.15|0
1672920300000|2023-01-05 12:05:00|36104.08|36104.08|36093.5|36093.5|36114.94|36114.94|36084.92|36084.92|0
1672920600000|2023-01-05 12:10:00|36097.79|36097.79|36119.23|36119.23|36127.81|36127.81|36084.92|36084.92|0
1672920900000|2023-01-05 12:15:00|36127.81|36127.81|36168.69|36168.69|36168.69|36168.69|36127.81|36127.81|0
1672921200000|2023-01-05 12:20:00|36181.56|36181.56|36170.02|36170.02|36181.56|36181.56|36169.36|36169.36|0
1672921500000|2023-01-05 12:25:00|36174.31|36174.31|36182.89|36182.89|36182.89|36182.89|36165.74|36165.74|0
1672921800000|2023-01-05 12:30:00|36174.31|36174.31|36170.69|36170.69|36178.6|36178.6|36162.11|36162.11|0
1672922100000|2023-01-05 12:35:00|36162.11|36162.11|36179.27|36179.27|36179.27|36179.27|36162.11|36162.11|0
1672922400000|2023-01-05 12:40:00|36183.56|36183.56|36223.77|36223.77|36231.68|36231.68|36179.27|36179.27|0
1672922700000|2023-01-05 12:45:00|36228.06|36228.06|36198.71|36198.71|36228.06|36228.06|36198.71|36198.71|0
1672923000000|2023-01-05 12:50:00|36203|36203|36270.28|36270.28|36270.28|36270.28|36203|36203|0
1672923300000|2023-01-05 12:55:00|36278.86|36278.86|36245.22|36245.22|36283.15|36283.15|36245.22|36245.22|0
1672923600000|2023-01-05 13:00:00|36240.93|36240.93|36249.51|36249.51|36253.79|36253.79|36240.93|36240.93|0
1672923900000|2023-01-05 13:05:00|36245.88|36245.88|36263.04|36263.04|36293.06|36293.06|36245.88|36245.88|0
1672924200000|2023-01-05 13:10:00|36254.46|36254.46|36245.88|36245.88|36267.33|36267.33|36245.88|36245.88|0
1672924500000|2023-01-05 13:15:00|36258.75|36258.75|36204.33|36204.33|36258.75|36258.75|36195.76|36195.76|0
1672924800000|2023-01-05 13:20:00|36207.95|36207.95|36240.26|36240.26|36244.55|36244.55|36207.95|36207.95|0
1672925100000|2023-01-05 13:25:00|36236.64|36236.64|36207.95|36207.95|36236.64|36236.64|36207.29|36207.29|0
1672925400000|2023-01-05 13:30:00|36212.24|36212.24|36237.31|36237.31|36245.22|36245.22|36207.95|36207.95|0
1672925700000|2023-01-05 13:35:00|36245.88|36245.88|36257.42|36257.42|36282.48|36282.48|36241.6|36241.6|0
1672926000000|2023-01-05 13:40:00|36248.84|36248.84|36215.86|36215.86|36265.99|36265.99|36204.33|36204.33|0
1672926300000|2023-01-05 13:45:00|36216.53|36216.53|36232.35|36232.35|36245.22|36245.22|36207.95|36207.95|0
1672926600000|2023-01-05 13:50:00|36223.77|36223.77|36257.42|36257.42|36270.28|36270.28|36223.77|36223.77|0
1672926900000|2023-01-05 13:55:00|36261.7|36261.7|36278.19|36278.19|36299.63|36299.63|36261.7|36261.7|0
1672927200000|2023-01-05 14:00:00|36274.57|36274.57|36270.95|36270.95|36274.57|36274.57|36258.08|36258.08|0
1672927500000|2023-01-05 14:05:00|36267.33|36267.33|36290.39|36290.39|36290.39|36290.39|36263.04|36263.04|0
1672927800000|2023-01-05 14:10:00|36294.68|36294.68|36261.7|36261.7|36303.26|36303.26|36261.7|36261.7|0
1672928100000|2023-01-05 14:15:00|36270.28|36270.28|36311.83|36311.83|36311.83|36311.83|36270.28|36270.28|0
1672928400000|2023-01-05 14:20:00|36316.12|36316.12|36270.95|36270.95|36316.12|36316.12|36266.66|36266.66|0
1672928700000|2023-01-05 14:25:00|36266.66|36266.66|36217.2|36217.2|36266.66|36266.66|36208.62|36208.62|0
1672929000000|2023-01-05 14:30:00|36212.91|36212.91|36313.17|36313.17|36313.17|36313.17|36212.91|36212.91|0
1672929300000|2023-01-05 14:35:00|36308.88|36308.88|36332.61|36332.61|36361.96|36361.96|36304.59|36304.59|0
1672929600000|2023-01-05 14:40:00|36336.9|36336.9|36302.59|36302.59|36349.1|36349.1|36294.01|36294.01|0
1672929900000|2023-01-05 14:45:00|36311.17|36311.17|36298.3|36298.3|36336.9|36336.9|36298.3|36298.3|0
1672930200000|2023-01-05 14:50:00|36306.88|36306.88|36359.96|36359.96|36376.45|36376.45|36306.21|36306.21|0
1672930500000|2023-01-05 14:55:00|36364.25|36364.25|36359.96|36359.96|36372.83|36372.83|36343.47|36343.47|0
1672930800000|2023-01-05 15:00:00|36356.34|36356.34|36306.88|36306.88|36360.63|36360.63|36281.15|36281.15|0
1672931100000|2023-01-05 15:05:00|36315.45|36315.45|36403.51|36403.51|36407.8|36407.8|36311.17|36311.17|0
1672931400000|2023-01-05 15:10:00|36407.8|36407.8|36379.11|36379.11|36420.67|36420.67|36379.11|36379.11|0
1672931700000|2023-01-05 15:15:00|36374.83|36374.83|36361.96|36361.96|36374.83|36374.83|36354.72|36354.72|0
1672932000000|2023-01-05 15:20:00|36357.67|36357.67|36324.7|36324.7|36357.67|36357.67|36316.12|36316.12|0
1672932300000|2023-01-05 15:25:00|36328.99|36328.99|36287.43|36287.43|36337.56|36337.56|36287.43|36287.43|0
1672932600000|2023-01-05 15:30:00|36283.81|36283.81|36308.88|36308.88|36313.17|36313.17|36283.81|36283.81|0
1672932900000|2023-01-05 15:35:00|36313.17|36313.17|36333.27|36333.27|36333.27|36333.27|36308.88|36308.88|0
1672933200000|2023-01-05 15:40:00|36337.56|36337.56|36338.23|36338.23|36342.52|36342.52|36308.21|36308.21|0
1672933500000|2023-01-05 15:45:00|36333.94|36333.94|36325.36|36325.36|36333.94|36333.94|36316.79|36316.79|0
1672933800000|2023-01-05 15:50:00|36329.65|36329.65|36311.17|36311.17|36345.47|36345.47|36311.17|36311.17|0
1672934100000|2023-01-05 15:55:00|36315.45|36315.45|36265.33|36265.33|36315.45|36315.45|36265.33|36265.33|0
1672934400000|2023-01-05 16:00:00|36269.61|36269.61|36315.45|36315.45|36319.74|36319.74|36269.61|36269.61|0
1672934700000|2023-01-05 16:05:00|36319.74|36319.74|36266.66|36266.66|36324.03|36324.03|36258.08|36258.08|0
1672935000000|2023-01-05 16:10:00|36275.24|36275.24|36228.06|36228.06|36275.24|36275.24|36207.29|36207.29|0
1672935300000|2023-01-05 16:15:00|36232.35|36232.35|36270.28|36270.28|36296.01|36296.01|36232.35|36232.35|0
1672935600000|2023-01-05 16:20:00|36257.42|36257.42|36228.73|36228.73|36257.42|36257.42|36215.86|36215.86|0
1672935900000|2023-01-05 16:25:00|36224.44|36224.44|36227.4|36227.4|36241.6|36241.6|36214.53|36214.53|0
1672992900000|2023-01-06 08:15:00|36404.85|36404.85|36459.26|36459.26|36459.26|36459.26|36404.85|36404.85|0
1672993200000|2023-01-06 08:20:00|36463.55|36463.55|36500.15|36500.15|36500.15|36500.15|36433.53|36433.53|0
1672993500000|2023-01-06 08:25:00|36492.9|36492.9|36474.13|36474.13|36555.23|36555.23|36474.13|36474.13|0
1672993800000|2023-01-06 08:30:00|36478.42|36478.42|36511.39|36511.39|36523.59|36523.59|36469.84|36469.84|0
1672994100000|2023-01-06 08:35:00|36519.97|36519.97|36446.77|36446.77|36519.97|36519.97|36442.49|36442.49|0
1672994400000|2023-01-06 08:40:00|36442.49|36442.49|36413.8|36413.8|36460.97|36460.97|36413.8|36413.8|0
1672994700000|2023-01-06 08:45:00|36418.09|36418.09|36366.34|36366.34|36418.09|36418.09|36362.05|36362.05|0
1672995000000|2023-01-06 08:50:00|36344.9|36344.9|36318.21|36318.21|36358.43|36358.43|36296.77|36296.77|0
1672995300000|2023-01-06 08:55:00|36322.5|36322.5|36312.59|36312.59|36333.36|36333.36|36280.95|36280.95|0
1672995600000|2023-01-06 09:00:00|36304.01|36304.01|36352.81|36352.81|36352.81|36352.81|36299.72|36299.72|0
1672995900000|2023-01-06 09:05:00|36349.18|36349.18|36331.36|36331.36|36353.47|36353.47|36331.36|36331.36|0
1672996200000|2023-01-06 09:10:00|36327.08|36327.08|36281.24|36281.24|36331.36|36331.36|36281.24|36281.24|0
1672996500000|2023-01-06 09:15:00|36276.95|36276.95|36301.34|36301.34|36301.34|36301.34|36268.37|36268.37|0
1672996800000|2023-01-06 09:20:00|36305.63|36305.63|36317.83|36317.83|36318.5|36318.5|36301.34|36301.34|0
1672997100000|2023-01-06 09:25:00|36313.54|36313.54|36328.7|36328.7|36332.99|36332.99|36309.25|36309.25|0
1672997400000|2023-01-06 09:30:00|36332.99|36332.99|36314.21|36314.21|36337.94|36337.94|36314.21|36314.21|0
1672997700000|2023-01-06 09:35:00|36310.59|36310.59|36318.5|36318.5|36327.08|36327.08|36294.1|36294.1|0
1672998000000|2023-01-06 09:40:00|36322.79|36322.79|36313.54|36313.54|36338.61|36338.61|36313.54|36313.54|0
1672998300000|2023-01-06 09:45:00|36309.25|36309.25|36325.08|36325.08|36325.08|36325.08|36297.06|36297.06|0
1672998600000|2023-01-06 09:50:00|36321.45|36321.45|36317.83|36317.83|36325.74|36325.74|36313.54|36313.54|0
1672998900000|2023-01-06 09:55:00|36314.21|36314.21|36301.34|36301.34|36314.21|36314.21|36293.43|36293.43|0
1672999200000|2023-01-06 10:00:00|36297.06|36297.06|36276.95|36276.95|36297.06|36297.06|36251.88|36251.88|0
1672999500000|2023-01-06 10:05:00|36272.66|36272.66|36280.57|36280.57|36289.15|36289.15|36268.37|36268.37|0
1672999800000|2023-01-06 10:10:00|36276.95|36276.95|36268.37|36268.37|36276.95|36276.95|36268.37|36268.37|0
1673000100000|2023-01-06 10:15:00|36281.24|36281.24|36247.59|36247.59|36281.24|36281.24|36247.59|36247.59|0
1673000400000|2023-01-06 10:20:00|36251.88|36251.88|36226.82|36226.82|36251.88|36251.88|36226.82|36226.82|0
1673000700000|2023-01-06 10:25:00|36230.44|36230.44|36242.64|36242.64|36246.93|36246.93|36230.44|36230.44|0
1673001000000|2023-01-06 10:30:00|36246.93|36246.93|36243.31|36243.31|36255.5|36255.5|36243.31|36243.31|0
1673001300000|2023-01-06 10:35:00|36247.59|36247.59|36239.02|36239.02|36247.59|36247.59|36231.11|36231.11|0
1673001600000|2023-01-06 10:40:00|36242.64|36242.64|36243.31|36243.31|36246.93|36246.93|36234.06|36234.06|0
1673001900000|2023-01-06 10:45:00|36239.68|36239.68|36231.11|36231.11|36239.68|36239.68|36223.2|36223.2|0
1673002200000|2023-01-06 10:50:00|36226.82|36226.82|36210.33|36210.33|36231.11|36231.11|36210.33|36210.33|0
1673002500000|2023-01-06 10:55:00|36214.62|36214.62|36214.62|36214.62|36223.2|36223.2|36210.33|36210.33|0
1673002800000|2023-01-06 11:00:00|36210.33|36210.33|36235.4|36235.4|36235.4|36235.4|36210.33|36210.33|0
1673003100000|2023-01-06 11:05:00|36239.02|36239.02|36234.73|36234.73|36243.31|36243.31|36234.73|36234.73|0
1673003400000|2023-01-06 11:10:00|36230.44|36230.44|36234.73|36234.73|36234.73|36234.73|36230.44|36230.44|0
1673003700000|2023-01-06 11:15:00|36239.02|36239.02|36239.02|36239.02|36239.02|36239.02|36234.73|36234.73|0
1673004000000|2023-01-06 11:20:00|36234.73|36234.73|36235.4|36235.4|36235.4|36235.4|36226.15|36226.15|0
1673004300000|2023-01-06 11:25:00|36239.02|36239.02|36256.17|36256.17|36256.17|36256.17|36230.44|36230.44|0
1673004600000|2023-01-06 11:30:00|36259.79|36259.79|36264.08|36264.08|36272.66|36272.66|36255.5|36255.5|0
1673004900000|2023-01-06 11:35:00|36255.5|36255.5|36246.93|36246.93|36259.79|36259.79|36246.93|36246.93|0
1673005200000|2023-01-06 11:40:00|36242.64|36242.64|36239.02|36239.02|36242.64|36242.64|36234.73|36234.73|0
1673005500000|2023-01-06 11:45:00|36243.31|36243.31|36234.73|36234.73|36243.31|36243.31|36234.73|36234.73|0
1673005800000|2023-01-06 11:50:00|36239.02|36239.02|36221.86|36221.86|36239.02|36239.02|36217.58|36217.58|0
1673006100000|2023-01-06 11:55:00|36226.15|36226.15|36230.44|36230.44|36230.44|36230.44|36221.86|36221.86|0
1673006400000|2023-01-06 12:00:00|36234.06|36234.06|36221.86|36221.86|36234.06|36234.06|36221.86|36221.86|0
1673006700000|2023-01-06 12:05:00|36225.49|36225.49|36225.49|36225.49|36229.77|36229.77|36225.49|36225.49|0
1673007000000|2023-01-06 12:10:00|36229.77|36229.77|36234.06|36234.06|36234.06|36234.06|36229.77|36229.77|0
1673007300000|2023-01-06 12:15:00|36238.35|36238.35|36239.68|36239.68|36256.17|36256.17|36222.53|36222.53|0
1673007600000|2023-01-06 12:20:00|36243.31|36243.31|36259.79|36259.79|36259.79|36259.79|36243.31|36243.31|0
1673007900000|2023-01-06 12:25:00|36264.08|36264.08|36272.66|36272.66|36272.66|36272.66|36260.46|36260.46|0
1673008200000|2023-01-06 12:30:00|36268.37|36268.37|36260.46|36260.46|36268.37|36268.37|36260.46|36260.46|0
1673008500000|2023-01-06 12:35:00|36264.75|36264.75|36277.61|36277.61|36290.48|36290.48|36264.75|36264.75|0
1673008800000|2023-01-06 12:40:00|36256.17|36256.17|36226.82|36226.82|36256.17|36256.17|36213.29|36213.29|0
1673009100000|2023-01-06 12:45:00|36231.11|36231.11|36261.79|36261.79|36261.79|36261.79|36231.11|36231.11|0
1673009400000|2023-01-06 12:50:00|36244.64|36244.64|36256.84|36256.84|36261.79|36261.79|36244.64|36244.64|0
1673009700000|2023-01-06 12:55:00|36261.13|36261.13|36266.08|36266.08|36278.28|36278.28|36261.13|36261.13|0
1673010000000|2023-01-06 13:00:00|36270.37|36270.37|36250.93|36250.93|36270.37|36270.37|36250.93|36250.93|0
1673010300000|2023-01-06 13:05:00|36242.35|36242.35|36237.4|36237.4|36268.08|36268.08|36225.2|36225.2|0
1673010600000|2023-01-06 13:10:00|36241.68|36241.68|36233.77|36233.77|36245.97|36245.97|36233.77|36233.77|0
1673010900000|2023-01-06 13:15:00|36229.49|36229.49|36195.84|36195.84|36238.06|36238.06|36195.84|36195.84|0
1673011200000|2023-01-06 13:20:00|36191.56|36191.56|36200.13|36200.13|36200.13|36200.13|36187.27|36187.27|0
1673011500000|2023-01-06 13:25:00|36191.56|36191.56|36182.98|36182.98|36191.56|36191.56|36170.11|36170.11|0
1673011800000|2023-01-06 13:30:00|36170.11|36170.11|36164.49|36164.49|36261.13|36261.13|36093.59|36093.59|0
1673012100000|2023-01-06 13:35:00|36177.36|36177.36|36211.66|36211.66|36211.66|36211.66|36168.78|36168.78|0
1673012400000|2023-01-06 13:40:00|36215.29|36215.29|36228.15|36228.15|36253.22|36253.22|36215.29|36215.29|0
1673012700000|2023-01-06 13:45:00|36236.73|36236.73|36237.4|36237.4|36241.68|36241.68|36228.15|36228.15|0
1673013000000|2023-01-06 13:50:00|36224.53|36224.53|36279.61|36279.61|36283.9|36283.9|36224.53|36224.53|0
1673013300000|2023-01-06 13:55:00|36283.9|36283.9|36254.55|36254.55|36296.1|36296.1|36238.06|36238.06|0
1673013600000|2023-01-06 14:00:00|36245.97|36245.97|36237.4|36237.4|36258.84|36258.84|36237.4|36237.4|0
1673013900000|2023-01-06 14:05:00|36233.11|36233.11|36203.75|36203.75|36233.11|36233.11|36199.47|36199.47|0
1673014200000|2023-01-06 14:10:00|36212.33|36212.33|36232.44|36232.44|36258.17|36258.17|36203.75|36203.75|0
1673014500000|2023-01-06 14:15:00|36241.02|36241.02|36270.37|36270.37|36271.04|36271.04|36241.02|36241.02|0
1673014800000|2023-01-06 14:20:00|36278.95|36278.95|36267.41|36267.41|36283.24|36283.24|36258.17|36258.17|0
1673015100000|2023-01-06 14:25:00|36258.84|36258.84|36297.43|36297.43|36297.43|36297.43|36255.22|36255.22|0
1673015400000|2023-01-06 14:30:00|36301.72|36301.72|36344.61|36344.61|36344.61|36344.61|36277.32|36277.32|0
1673015700000|2023-01-06 14:35:00|36348.9|36348.9|36322.5|36322.5|36381.87|36381.87|36322.5|36322.5|0
1673016000000|2023-01-06 14:40:00|36318.21|36318.21|36298.77|36298.77|36340.32|36340.32|36290.86|36290.86|0
1673016300000|2023-01-06 14:45:00|36294.48|36294.48|36308.97|36308.97|36317.54|36317.54|36268.75|36268.75|0
1673016600000|2023-01-06 14:50:00|36313.25|36313.25|36329.08|36329.08|36329.08|36329.08|36304.01|36304.01|0
1673016900000|2023-01-06 14:55:00|36332.7|36332.7|36367.67|36367.67|36384.16|36384.16|36332.7|36332.7|0
1673017200000|2023-01-06 15:00:00|36376.25|36376.25|36329.08|36329.08|36389.11|36389.11|36322.5|36322.5|0
1673017500000|2023-01-06 15:05:00|36316.21|36316.21|36342.61|36342.61|36342.61|36342.61|36304.01|36304.01|0
1673017800000|2023-01-06 15:10:00|36338.32|36338.32|36291.15|36291.15|36355.47|36355.47|36291.15|36291.15|0
1673018100000|2023-01-06 15:15:00|36295.43|36295.43|36238.06|36238.06|36295.43|36295.43|36220.24|36220.24|0
1673018400000|2023-01-06 15:20:00|36229.49|36229.49|36213|36213|36246.64|36246.64|36213|36213|0
1673018700000|2023-01-06 15:25:00|36217.29|36217.29|36250.26|36250.26|36250.26|36250.26|36204.42|36204.42|0
1673019000000|2023-01-06 15:30:00|36253.88|36253.88|36200.8|36200.8|36258.17|36258.17|36195.84|36195.84|0
1673019300000|2023-01-06 15:35:00|36196.51|36196.51|36184.31|36184.31|36205.09|36205.09|36184.31|36184.31|0
1673019600000|2023-01-06 15:40:00|36180.02|36180.02|36175.74|36175.74|36205.75|36205.75|36171.45|36171.45|0
1673019900000|2023-01-06 15:45:00|36171.45|36171.45|36139.14|36139.14|36184.31|36184.31|36139.14|36139.14|0
1673020200000|2023-01-06 15:50:00|36143.43|36143.43|36155.63|36155.63|36155.63|36155.63|36130.56|36130.56|0
1673020500000|2023-01-06 15:55:00|36151.34|36151.34|36147.72|36147.72|36159.91|36159.91|36139.14|36139.14|0
1673020800000|2023-01-06 16:00:00|36156.29|36156.29|36119.03|36119.03|36156.29|36156.29|36118.36|36118.36|0
1673021100000|2023-01-06 16:05:00|36123.32|36123.32|36151.34|36151.34|36152|36152|36123.32|36123.32|0
1673021400000|2023-01-06 16:10:00|36147.72|36147.72|36144.09|36144.09|36156.29|36156.29|36131.23|36131.23|0
1673021700000|2023-01-06 16:15:00|36148.38|36148.38|36130.56|36130.56|36156.96|36156.96|36130.56|36130.56|0
1673022000000|2023-01-06 16:20:00|36134.85|36134.85|36122.65|36122.65|36139.14|36139.14|36097.59|36097.59|0
1673022300000|2023-01-06 16:25:00|36126.94|36126.94|36147.72|36147.72|36152.67|36152.67|36126.94|36126.94|0
1673252100000|2023-01-09 08:15:00|36053.66|36053.66|36064.9|36064.9|36098.83|36098.83|36046.42|36046.42|0
1673252400000|2023-01-09 08:20:00|36056.33|36056.33|36031.93|36031.93|36060.61|36060.61|36015.44|36015.44|0
1673252700000|2023-01-09 08:25:00|36027.64|36027.64|36022.02|36022.02|36052.04|36052.04|36022.02|36022.02|0
1673253000000|2023-01-09 08:30:00|36026.31|36026.31|35976.18|35976.18|36026.31|36026.31|35971.89|35971.89|0
1673253300000|2023-01-09 08:35:00|35963.31|35963.31|35899.65|35899.65|35976.18|35976.18|35894.7|35894.7|0
1673253600000|2023-01-09 08:40:00|35895.36|35895.36|35867.34|35867.34|35895.36|35895.36|35832.08|35832.08|0
1673253900000|2023-01-09 08:45:00|35875.92|35875.92|35972.56|35972.56|35972.56|35972.56|35875.92|35875.92|0
1673254200000|2023-01-09 08:50:00|35955.4|35955.4|35920.43|35920.43|35967.6|35967.6|35920.43|35920.43|0
1673254500000|2023-01-09 08:55:00|35916.14|35916.14|35962.65|35962.65|35962.65|35962.65|35883.16|35883.16|0
1673254800000|2023-01-09 09:00:00|35958.36|35958.36|35924.72|35924.72|35958.36|35958.36|35924.72|35924.72|0
1673255100000|2023-01-09 09:05:00|35916.14|35916.14|35927.67|35927.67|35931.96|35931.96|35911.85|35911.85|0
1673255400000|2023-01-09 09:10:00|35931.96|35931.96|35903.94|35903.94|35931.96|35931.96|35869.63|35869.63|0
1673255700000|2023-01-09 09:15:00|35908.23|35908.23|35949.11|35949.11|35957.69|35957.69|35906.9|35906.9|0
1673256000000|2023-01-09 09:20:00|35945.49|35945.49|35907.56|35907.56|35949.78|35949.78|35907.56|35907.56|0
1673256300000|2023-01-09 09:25:00|35890.41|35890.41|35894.7|35894.7|35894.7|35894.7|35861.06|35861.06|0
1673256600000|2023-01-09 09:30:00|35890.41|35890.41|35894.7|35894.7|35898.99|35898.99|35877.54|35877.54|0
1673256900000|2023-01-09 09:35:00|35898.99|35898.99|35894.7|35894.7|35898.99|35898.99|35886.79|35886.79|0
1673257200000|2023-01-09 09:40:00|35898.32|35898.32|35895.36|35895.36|35902.61|35902.61|35882.5|35882.5|0
1673257500000|2023-01-09 09:45:00|35903.94|35903.94|35865.34|35865.34|35903.94|35903.94|35861.06|35861.06|0
1673257800000|2023-01-09 09:50:00|35861.72|35861.72|35840.95|35840.95|35870.3|35870.3|35840.95|35840.95|0
1673258100000|2023-01-09 09:55:00|35837.33|35837.33|35853.15|35853.15|35866.01|35866.01|35837.33|35837.33|0
1673258400000|2023-01-09 10:00:00|35861.72|35861.72|35833.7|35833.7|35866.01|35866.01|35812.26|35812.26|0
1673258700000|2023-01-09 10:05:00|35825.13|35825.13|35770.71|35770.71|35825.13|35825.13|35770.71|35770.71|0
1673259000000|2023-01-09 10:10:00|35775|35775|35745.65|35745.65|35779.29|35779.29|35744.98|35744.98|0
1673259300000|2023-01-09 10:15:00|35741.36|35741.36|35742.02|35742.02|35750.6|35750.6|35724.87|35724.87|0
1673259600000|2023-01-09 10:20:00|35758.51|35758.51|35758.51|35758.51|35770.71|35770.71|35741.36|35741.36|0
1673259900000|2023-01-09 10:25:00|35754.89|35754.89|35717.63|35717.63|35754.89|35754.89|35717.63|35717.63|0
1673260200000|2023-01-09 10:30:00|35713.34|35713.34|35718.29|35718.29|35718.29|35718.29|35697.52|35697.52|0
1673260500000|2023-01-09 10:35:00|35709.72|35709.72|35733.45|35733.45|35738.4|35738.4|35705.43|35705.43|0
1673260800000|2023-01-09 10:40:00|35724.87|35724.87|35720.58|35720.58|35729.16|35729.16|35716.29|35716.29|0
1673261100000|2023-01-09 10:45:00|35733.45|35733.45|35749.93|35749.93|35758.51|35758.51|35729.16|35729.16|0
1673261400000|2023-01-09 10:50:00|35758.51|35758.51|35762.8|35762.8|35767.09|35767.09|35758.51|35758.51|0
1673261700000|2023-01-09 10:55:00|35775.66|35775.66|35792.15|35792.15|35800.73|35800.73|35775.66|35775.66|0
1673262000000|2023-01-09 11:00:00|35787.86|35787.86|35754.22|35754.22|35787.86|35787.86|35754.22|35754.22|0
1673262300000|2023-01-09 11:05:00|35762.8|35762.8|35783.58|35783.58|35783.58|35783.58|35754.22|35754.22|0
1673262600000|2023-01-09 11:10:00|35779.29|35779.29|35792.82|35792.82|35797.11|35797.11|35762.8|35762.8|0
1673262900000|2023-01-09 11:15:00|35779.95|35779.95|35750.6|35750.6|35784.24|35784.24|35750.6|35750.6|0
1673263200000|2023-01-09 11:20:00|35754.22|35754.22|35709.05|35709.05|35754.22|35754.22|35709.05|35709.05|0
1673263500000|2023-01-09 11:25:00|35704.76|35704.76|35681.03|35681.03|35709.05|35709.05|35676.74|35676.74|0
1673263800000|2023-01-09 11:30:00|35676.74|35676.74|35714.67|35714.67|35714.67|35714.67|35676.74|35676.74|0
1673264100000|2023-01-09 11:35:00|35701.81|35701.81|35670.83|35670.83|35701.81|35701.81|35667.21|35667.21|0
1673264400000|2023-01-09 11:40:00|35667.21|35667.21|35632.24|35632.24|35667.21|35667.21|35628.61|35628.61|0
1673264700000|2023-01-09 11:45:00|35628.61|35628.61|35590.68|35590.68|35628.61|35628.61|35590.68|35590.68|0
1673265000000|2023-01-09 11:50:00|35594.97|35594.97|35578.48|35578.48|35624.32|35624.32|35578.48|35578.48|0
1673265300000|2023-01-09 11:55:00|35574.86|35574.86|35599.26|35599.26|35599.26|35599.26|35574.86|35574.86|0
1673265600000|2023-01-09 12:00:00|35603.55|35603.55|35603.55|35603.55|35612.13|35612.13|35603.55|35603.55|0
1673265900000|2023-01-09 12:05:00|35612.13|35612.13|35658.63|35658.63|35658.63|35658.63|35595.64|35595.64|0
1673266200000|2023-01-09 12:10:00|35655.01|35655.01|35662.25|35662.25|35663.59|35663.59|35650.06|35650.06|0
1673266500000|2023-01-09 12:15:00|35653.68|35653.68|35652.34|35652.34|35685.99|35685.99|35652.34|35652.34|0
1673266800000|2023-01-09 12:20:00|35635.19|35635.19|35643.77|35643.77|35643.77|35643.77|35631.57|35631.57|0
1673267100000|2023-01-09 12:25:00|35639.48|35639.48|35627.28|35627.28|35639.48|35639.48|35627.28|35627.28|0
1673267400000|2023-01-09 12:30:00|35631.57|35631.57|35627.28|35627.28|35640.15|35640.15|35618.7|35618.7|0
1673267700000|2023-01-09 12:35:00|35622.99|35622.99|35599.26|35599.26|35622.99|35622.99|35599.26|35599.26|0
1673268000000|2023-01-09 12:40:00|35594.97|35594.97|35632.9|35632.9|35640.15|35640.15|35594.97|35594.97|0
1673268300000|2023-01-09 12:45:00|35628.61|35628.61|35612.13|35612.13|35636.52|35636.52|35612.13|35612.13|0
1673268600000|2023-01-09 12:50:00|35607.84|35607.84|35649.39|35649.39|35649.39|35649.39|35607.84|35607.84|0
1673268900000|2023-01-09 12:55:00|35653.68|35653.68|35694.56|35694.56|35694.56|35694.56|35653.68|35653.68|0
1673269200000|2023-01-09 13:00:00|35686.65|35686.65|35686.65|35686.65|35686.65|35686.65|35678.07|35678.07|0
1673269500000|2023-01-09 13:05:00|35690.94|35690.94|35682.36|35682.36|35690.94|35690.94|35682.36|35682.36|0
1673269800000|2023-01-09 13:10:00|35690.94|35690.94|35690.27|35690.27|35710.38|35710.38|35687.32|35687.32|0
1673270100000|2023-01-09 13:15:00|35686.65|35686.65|35684.65|35684.65|35697.52|35697.52|35680.36|35680.36|0
1673270400000|2023-01-09 13:20:00|35681.03|35681.03|35693.9|35693.9|35701.81|35701.81|35681.03|35681.03|0
1673270700000|2023-01-09 13:25:00|35709.05|35709.05|35701.14|35701.14|35721.25|35721.25|35701.14|35701.14|0
1673271000000|2023-01-09 13:30:00|35709.72|35709.72|35685.32|35685.32|35709.72|35709.72|35681.03|35681.03|0
1673271300000|2023-01-09 13:35:00|35676.74|35676.74|35689.61|35689.61|35697.52|35697.52|35676.74|35676.74|0
1673271600000|2023-01-09 13:40:00|35702.47|35702.47|35694.56|35694.56|35706.76|35706.76|35690.27|35690.27|0
1673271900000|2023-01-09 13:45:00|35690.27|35690.27|35711.05|35711.05|35711.05|35711.05|35690.27|35690.27|0
1673272200000|2023-01-09 13:50:00|35714.67|35714.67|35726.87|35726.87|35739.74|35739.74|35714.67|35714.67|0
1673272500000|2023-01-09 13:55:00|35722.58|35722.58|35731.82|35731.82|35731.82|35731.82|35706.76|35706.76|0
1673272800000|2023-01-09 14:00:00|35728.2|35728.2|35736.11|35736.11|35756.89|35756.89|35728.2|35728.2|0
1673273100000|2023-01-09 14:05:00|35731.82|35731.82|35732.49|35732.49|35736.78|35736.78|35715.34|35715.34|0
1673273400000|2023-01-09 14:10:00|35736.11|35736.11|35736.78|35736.78|35741.07|35741.07|35732.49|35732.49|0
1673273700000|2023-01-09 14:15:00|35744.69|35744.69|35756.89|35756.89|35756.89|35756.89|35744.69|35744.69|0
1673274000000|2023-01-09 14:20:00|35752.6|35752.6|35777|35777|35777|35777|35748.31|35748.31|0
1673274300000|2023-01-09 14:25:00|35781.29|35781.29|35789.86|35789.86|35789.86|35789.86|35772.71|35772.71|0
1673274600000|2023-01-09 14:30:00|35781.29|35781.29|35736.11|35736.11|35781.29|35781.29|35714.67|35714.67|0
1673274900000|2023-01-09 14:35:00|35740.4|35740.4|35706.09|35706.09|35751.93|35751.93|35701.81|35701.81|0
1673275200000|2023-01-09 14:40:00|35697.52|35697.52|35731.16|35731.16|35734.78|35734.78|35681.03|35681.03|0
1673275500000|2023-01-09 14:45:00|35726.87|35726.87|35698.18|35698.18|35744.02|35744.02|35693.9|35693.9|0
1673275800000|2023-01-09 14:50:00|35694.56|35694.56|35627.95|35627.95|35694.56|35694.56|35623.66|35623.66|0
1673276100000|2023-01-09 14:55:00|35623.66|35623.66|35627.95|35627.95|35636.52|35636.52|35615.75|35615.75|0
1673276400000|2023-01-09 15:00:00|35619.37|35619.37|35590.68|35590.68|35623.66|35623.66|35577.82|35577.82|0
1673276700000|2023-01-09 15:05:00|35594.97|35594.97|35598.59|35598.59|35607.84|35607.84|35582.77|35582.77|0
1673277000000|2023-01-09 15:10:00|35594.31|35594.31|35599.26|35599.26|35611.46|35611.46|35590.02|35590.02|0
1673277300000|2023-01-09 15:15:00|35590.68|35590.68|35610.79|35610.79|35610.79|35610.79|35573.53|35573.53|0
1673277600000|2023-01-09 15:20:00|35606.5|35606.5|35623.66|35623.66|35623.66|35623.66|35590.02|35590.02|0
1673277900000|2023-01-09 15:25:00|35619.37|35619.37|35599.26|35599.26|35624.32|35624.32|35594.97|35594.97|0
1673278200000|2023-01-09 15:30:00|35603.55|35603.55|35603.55|35603.55|35615.75|35615.75|35590.68|35590.68|0
1673278500000|2023-01-09 15:35:00|35599.93|35599.93|35623.66|35623.66|35627.95|35627.95|35595.64|35595.64|0
1673278800000|2023-01-09 15:40:00|35619.37|35619.37|35607.17|35607.17|35623.66|35623.66|35607.17|35607.17|0
1673279100000|2023-01-09 15:45:00|35602.88|35602.88|35632.24|35632.24|35632.24|35632.24|35599.26|35599.26|0
1673279400000|2023-01-09 15:50:00|35635.86|35635.86|35635.86|35635.86|35644.43|35644.43|35623.66|35623.66|0
1673279700000|2023-01-09 15:55:00|35640.15|35640.15|35675.12|35675.12|35675.12|35675.12|35636.52|35636.52|0
1673280000000|2023-01-09 16:00:00|35679.41|35679.41|35712.38|35712.38|35720.96|35720.96|35675.12|35675.12|0
1673280300000|2023-01-09 16:05:00|35708.09|35708.09|35690.27|35690.27|35712.38|35712.38|35673.12|35673.12|0
1673280600000|2023-01-09 16:10:00|35694.56|35694.56|35677.41|35677.41|35706.76|35706.76|35677.41|35677.41|0
1673280900000|2023-01-09 16:15:00|35681.7|35681.7|35643.1|35643.1|35685.99|35685.99|35638.81|35638.81|0
1673281200000|2023-01-09 16:20:00|35647.39|35647.39|35679.7|35679.7|35679.7|35679.7|35647.39|35647.39|0
1673281500000|2023-01-09 16:25:00|35683.99|35683.99|35666.16|35666.16|35691.9|35691.9|35650.34|35650.34|0
1673338500000|2023-01-10 08:15:00|35542.18|35542.18|35529.31|35529.31|35601.84|35601.84|35517.11|35517.11|0
1673338800000|2023-01-10 08:20:00|35522.07|35522.07|35462.03|35462.03|35522.07|35522.07|35432.01|35432.01|0
1673339100000|2023-01-10 08:25:00|35440.59|35440.59|35457.74|35457.74|35479.18|35479.18|35440.59|35440.59|0
1673339400000|2023-01-10 08:30:00|35466.32|35466.32|35424.1|35424.1|35469.27|35469.27|35412.57|35412.57|0
1673339700000|2023-01-10 08:35:00|35436.3|35436.3|35505.87|35505.87|35510.16|35510.16|35432.01|35432.01|0
1673340000000|2023-01-10 08:40:00|35514.45|35514.45|35485.09|35485.09|35514.45|35514.45|35485.09|35485.09|0
1673340300000|2023-01-10 08:45:00|35480.81|35480.81|35517.4|35517.4|35517.4|35517.4|35476.52|35476.52|0
1673340600000|2023-01-10 08:50:00|35508.83|35508.83|35516.74|35516.74|35520.36|35520.36|35496.63|35496.63|0
1673340900000|2023-01-10 08:55:00|35520.36|35520.36|35499.58|35499.58|35528.27|35528.27|35499.58|35499.58|0
1673341200000|2023-01-10 09:00:00|35495.96|35495.96|35506.83|35506.83|35507.49|35507.49|35478.81|35478.81|0
1673341500000|2023-01-10 09:05:00|35502.54|35502.54|35481.76|35481.76|35519.02|35519.02|35477.47|35477.47|0
1673341800000|2023-01-10 09:10:00|35473.18|35473.18|35478.14|35478.14|35478.14|35478.14|35448.12|35448.12|0
1673342100000|2023-01-10 09:15:00|35481.76|35481.76|35502.54|35502.54|35506.83|35506.83|35473.18|35473.18|0
1673342400000|2023-01-10 09:20:00|35498.25|35498.25|35456.03|35456.03|35498.25|35498.25|35456.03|35456.03|0
1673342700000|2023-01-10 09:25:00|35443.17|35443.17|35402.28|35402.28|35443.17|35443.17|35397.99|35397.99|0
1673343000000|2023-01-10 09:30:00|35410.86|35410.86|35406.57|35406.57|35415.15|35415.15|35393.7|35393.7|0
1673343300000|2023-01-10 09:35:00|35410.86|35410.86|35384.46|35384.46|35422.39|35422.39|35367.97|35367.97|0
1673343600000|2023-01-10 09:40:00|35380.84|35380.84|35363.02|35363.02|35380.84|35380.84|35342.91|35342.91|0
1673343900000|2023-01-10 09:45:00|35358.73|35358.73|35334.33|35334.33|35358.73|35358.73|35325.09|35325.09|0
1673344200000|2023-01-10 09:50:00|35330.04|35330.04|35325.09|35325.09|35338.62|35338.62|35320.8|35320.8|0
1673344500000|2023-01-10 09:55:00|35320.8|35320.8|35363.02|35363.02|35367.31|35367.31|35309.27|35309.27|0
1673344800000|2023-01-10 10:00:00|35354.44|35354.44|35407.52|35407.52|35420.39|35420.39|35354.44|35354.44|0
1673345100000|2023-01-10 10:05:00|35411.15|35411.15|35412.48|35412.48|35432.59|35432.59|35411.15|35411.15|0
1673345400000|2023-01-10 10:10:00|35416.1|35416.1|35436.88|35436.88|35436.88|35436.88|35411.81|35411.81|0
1673345700000|2023-01-10 10:15:00|35424.01|35424.01|35431.92|35431.92|35453.36|35453.36|35424.01|35424.01|0
1673346000000|2023-01-10 10:20:00|35436.21|35436.21|35436.21|35436.21|35444.79|35444.79|35424.01|35424.01|0
1673346300000|2023-01-10 10:25:00|35439.83|35439.83|35460.61|35460.61|35460.61|35460.61|35439.83|35439.83|0
1673346600000|2023-01-10 10:30:00|35464.23|35464.23|35469.18|35469.18|35472.81|35472.81|35464.23|35464.23|0
1673346900000|2023-01-10 10:35:00|35473.47|35473.47|35469.85|35469.85|35477.76|35477.76|35461.27|35461.27|0
1673347200000|2023-01-10 10:40:00|35473.47|35473.47|35420.39|35420.39|35477.76|35477.76|35420.39|35420.39|0
1673347500000|2023-01-10 10:45:00|35424.01|35424.01|35439.83|35439.83|35440.5|35440.5|35424.01|35424.01|0
1673347800000|2023-01-10 10:50:00|35444.12|35444.12|35431.92|35431.92|35444.12|35444.12|35431.92|35431.92|0
1673348100000|2023-01-10 10:55:00|35428.3|35428.3|35444.79|35444.79|35444.79|35444.79|35419.72|35419.72|0
1673348400000|2023-01-10 11:00:00|35449.08|35449.08|35424.01|35424.01|35449.74|35449.74|35424.01|35424.01|0
1673348700000|2023-01-10 11:05:00|35416.77|35416.77|35425.34|35425.34|35425.34|35425.34|35391.04|35391.04|0
1673349000000|2023-01-10 11:10:00|35421.06|35421.06|35428.97|35428.97|35437.54|35437.54|35421.06|35421.06|0
1673349300000|2023-01-10 11:15:00|35432.59|35432.59|35436.88|35436.88|35436.88|35436.88|35424.68|35424.68|0
1673349600000|2023-01-10 11:20:00|35428.3|35428.3|35457.65|35457.65|35461.94|35461.94|35428.3|35428.3|0
1673349900000|2023-01-10 11:25:00|35454.03|35454.03|35449.08|35449.08|35466.23|35466.23|35444.79|35444.79|0
1673350200000|2023-01-10 11:30:00|35444.79|35444.79|35449.08|35449.08|35453.36|35453.36|35444.79|35444.79|0
1673350500000|2023-01-10 11:35:00|35456.99|35456.99|35448.41|35448.41|35456.99|35456.99|35448.41|35448.41|0
1673350800000|2023-01-10 11:40:00|35452.7|35452.7|35452.7|35452.7|35460.61|35460.61|35452.03|35452.03|0
1673351100000|2023-01-10 11:45:00|35456.99|35456.99|35464.23|35464.23|35472.81|35472.81|35456.99|35456.99|0
1673351400000|2023-01-10 11:50:00|35459.94|35459.94|35480.72|35480.72|35480.72|35480.72|35459.94|35459.94|0
1673351700000|2023-01-10 11:55:00|35489.29|35489.29|35485.67|35485.67|35493.58|35493.58|35485.01|35485.01|0
1673352000000|2023-01-10 12:00:00|35477.1|35477.1|35469.18|35469.18|35477.1|35477.1|35452.03|35452.03|0
1673352300000|2023-01-10 12:05:00|35473.47|35473.47|35489.96|35489.96|35494.25|35494.25|35473.47|35473.47|0
1673352600000|2023-01-10 12:10:00|35494.25|35494.25|35477.1|35477.1|35502.16|35502.16|35477.1|35477.1|0
1673352900000|2023-01-10 12:15:00|35480.72|35480.72|35472.14|35472.14|35480.72|35480.72|35468.52|35468.52|0
1673353200000|2023-01-10 12:20:00|35476.43|35476.43|35467.85|35467.85|35485.01|35485.01|35467.85|35467.85|0
1673353500000|2023-01-10 12:25:00|35472.14|35472.14|35467.85|35467.85|35480.72|35480.72|35463.56|35463.56|0
1673353800000|2023-01-10 12:30:00|35464.23|35464.23|35438.5|35438.5|35468.52|35468.52|35438.5|35438.5|0
1673354100000|2023-01-10 12:35:00|35434.88|35434.88|35450.7|35450.7|35458.61|35458.61|35434.88|35434.88|0
1673354400000|2023-01-10 12:40:00|35442.12|35442.12|35447.08|35447.08|35447.08|35447.08|35434.21|35434.21|0
1673354700000|2023-01-10 12:45:00|35451.36|35451.36|35450.7|35450.7|35454.99|35454.99|35442.79|35442.79|0
1673355000000|2023-01-10 12:50:00|35454.99|35454.99|35471.47|35471.47|35480.05|35480.05|35454.99|35454.99|0
1673355300000|2023-01-10 12:55:00|35475.76|35475.76|35472.14|35472.14|35480.05|35480.05|35471.47|35471.47|0
1673355600000|2023-01-10 13:00:00|35467.85|35467.85|35480.05|35480.05|35480.05|35480.05|35467.85|35467.85|0
1673355900000|2023-01-10 13:05:00|35471.47|35471.47|35470.81|35470.81|35475.76|35475.76|35467.19|35467.19|0
1673356200000|2023-01-10 13:10:00|35475.1|35475.1|35492.25|35492.25|35500.83|35500.83|35475.1|35475.1|0
1673356500000|2023-01-10 13:15:00|35496.54|35496.54|35424.97|35424.97|35496.54|35496.54|35424.97|35424.97|0
1673356800000|2023-01-10 13:20:00|35412.77|35412.77|35387.04|35387.04|35412.77|35412.77|35374.84|35374.84|0
1673357100000|2023-01-10 13:25:00|35378.46|35378.46|35378.46|35378.46|35382.75|35382.75|35369.88|35369.88|0
1673357400000|2023-01-10 13:30:00|35374.17|35374.17|35374.17|35374.17|35378.46|35378.46|35374.17|35374.17|0
1673357700000|2023-01-10 13:35:00|35378.46|35378.46|35385.7|35385.7|35420.68|35420.68|35378.46|35378.46|0
1673358000000|2023-01-10 13:40:00|35394.28|35394.28|35360.64|35360.64|35411.44|35411.44|35352.06|35352.06|0
1673358300000|2023-01-10 13:45:00|35356.35|35356.35|35335.58|35335.58|35360.64|35360.64|35335.58|35335.58|0
1673358600000|2023-01-10 13:50:00|35331.29|35331.29|35292.69|35292.69|35335.58|35335.58|35292.69|35292.69|0
1673358900000|2023-01-10 13:55:00|35271.92|35271.92|35184.52|35184.52|35276.2|35276.2|35184.52|35184.52|0
1673359200000|2023-01-10 14:00:00|35175.95|35175.95|35107.33|35107.33|35210.26|35210.26|35095.8|35095.8|0
1673359500000|2023-01-10 14:05:00|35103.04|35103.04|35115.24|35115.24|35190.44|35190.44|35103.04|35103.04|0
1673359800000|2023-01-10 14:10:00|35110.95|35110.95|35118.2|35118.2|35131.06|35131.06|35064.45|35064.45|0
1673360100000|2023-01-10 14:15:00|35121.82|35121.82|35096.76|35096.76|35134.02|35134.02|35075.31|35075.31|0
1673360400000|2023-01-10 14:20:00|35083.89|35083.89|35125.44|35125.44|35142.6|35142.6|35066.07|35066.07|0
1673360700000|2023-01-10 14:25:00|35134.02|35134.02|35139.26|35139.26|35199.97|35199.97|35125.44|35125.44|0
1673361000000|2023-01-10 14:30:00|35143.55|35143.55|34994.12|34994.12|35177.19|35177.19|34994.12|34994.12|0
1673361300000|2023-01-10 14:35:00|34998.41|34998.41|35038.34|35038.34|35074.27|35074.27|34994.12|34994.12|0
1673361600000|2023-01-10 14:40:00|35046.92|35046.92|35090.47|35090.47|35094.76|35094.76|35022.52|35022.52|0
1673361900000|2023-01-10 14:45:00|35094.76|35094.76|35052.54|35052.54|35103.33|35103.33|35026.14|35026.14|0
1673362200000|2023-01-10 14:50:00|35039.67|35039.67|34949.62|34949.62|35039.67|35039.67|34932.46|34932.46|0
1673362500000|2023-01-10 14:55:00|34953.9|34953.9|34822.01|34822.01|34966.77|34966.77|34757.68|34757.68|0
1673362800000|2023-01-10 15:00:00|34826.29|34826.29|34825.63|34825.63|34926.55|34926.55|34809.14|34809.14|0
1673363100000|2023-01-10 15:05:00|34829.92|34829.92|34791.99|34791.99|34838.49|34838.49|34791.99|34791.99|0
1673363400000|2023-01-10 15:10:00|34787.7|34787.7|34721.08|34721.08|34800.56|34800.56|34712.51|34712.51|0
1673363700000|2023-01-10 15:15:00|34725.37|34725.37|34652.18|34652.18|34725.37|34725.37|34643.6|34643.6|0
1673364000000|2023-01-10 15:20:00|34647.89|34647.89|34638.65|34638.65|34706.6|34706.6|34621.49|34621.49|0
1673364300000|2023-01-10 15:25:00|34634.36|34634.36|34670.95|34670.95|34700.97|34700.97|34608.63|34608.63|0
1673364600000|2023-01-10 15:30:00|34679.53|34679.53|34678.2|34678.2|34692.4|34692.4|34661.71|34661.71|0
1673364900000|2023-01-10 15:35:00|34682.49|34682.49|34679.53|34679.53|34742.53|34742.53|34673.91|34673.91|0
1673365200000|2023-01-10 15:40:00|34688.11|34688.11|34607.96|34607.96|34714.51|34714.51|34607.96|34607.96|0
1673365500000|2023-01-10 15:45:00|34612.25|34612.25|34508.66|34508.66|34612.25|34612.25|34508.66|34508.66|0
1673365800000|2023-01-10 15:50:00|34504.37|34504.37|34488.55|34488.55|34530.77|34530.77|34471.4|34471.4|0
1673366100000|2023-01-10 15:55:00|34484.93|34484.93|34605.96|34605.96|34615.87|34615.87|34480.64|34480.64|0
1673366400000|2023-01-10 16:00:00|34610.25|34610.25|34572.32|34572.32|34610.25|34610.25|34547.26|34547.26|0
1673366700000|2023-01-10 16:05:00|34576.61|34576.61|34549.92|34549.92|34598.72|34598.72|34544.97|34544.97|0
1673367000000|2023-01-10 16:10:00|34545.63|34545.63|34480.5|34480.5|34563.45|34563.45|34474.06|34474.06|0
1673367300000|2023-01-10 16:15:00|34478.35|34478.35|34465.49|34465.49|34478.35|34478.35|34418.98|34418.98|0
1673367600000|2023-01-10 16:20:00|34469.78|34469.78|34501.13|34501.13|34505.42|34505.42|34467.49|34467.49|0
1673367900000|2023-01-10 16:25:00|34509.7|34509.7|34520.57|34520.57|34538.39|34538.39|34478.35|34478.35|0
1673424900000|2023-01-11 08:15:00|34120.59|34120.59|33983.07|33983.07|34134.12|34134.12|33976.49|33976.49|0
1673425200000|2023-01-11 08:20:00|33987.36|33987.36|33850.51|33850.51|33991.65|33991.65|33838.31|33838.31|0
1673425500000|2023-01-11 08:25:00|33846.88|33846.88|33697.83|33697.83|33846.88|33846.88|33676.39|33676.39|0
1673425800000|2023-01-11 08:30:00|33693.54|33693.54|33801.04|33801.04|33862.7|33862.7|33642.75|33642.75|0
1673426100000|2023-01-11 08:35:00|33792.47|33792.47|33829.44|33829.44|33829.44|33829.44|33743.67|33743.67|0
1673426400000|2023-01-11 08:40:00|33816.58|33816.58|33737.76|33737.76|33820.86|33820.86|33719.27|33719.27|0
1673426700000|2023-01-11 08:45:00|33735.95|33735.95|33785.22|33785.22|33800.75|33800.75|33734.81|33734.81|0
1673427000000|2023-01-11 08:50:00|33788.84|33788.84|33733.09|33733.09|33816.86|33816.86|33728.81|33728.81|0
1673427300000|2023-01-11 08:55:00|33728.81|33728.81|33695.45|33695.45|33754.54|33754.54|33669.72|33669.72|0
1673427600000|2023-01-11 09:00:00|33691.17|33691.17|33796.38|33796.38|33812.86|33812.86|33686.88|33686.88|0
1673427900000|2023-01-11 09:05:00|33800.67|33800.67|33912.83|33912.83|34043.77|34043.77|33800.67|33800.67|0
1673428200000|2023-01-11 09:10:00|33917.12|33917.12|33907.21|33907.21|33942.18|33942.18|33898.63|33898.63|0
1673428500000|2023-01-11 09:15:00|33924.36|33924.36|33970.2|33970.2|34004.51|34004.51|33915.79|33915.79|0
1673428800000|2023-01-11 09:20:00|33965.92|33965.92|33948.76|33948.76|33965.92|33965.92|33936.56|33936.56|0
1673429100000|2023-01-11 09:25:00|33957.34|33957.34|33962.96|33962.96|33976.78|33976.78|33935.9|33935.9|0
1673429400000|2023-01-11 09:30:00|33967.25|33967.25|33962.29|33962.29|33980.11|33980.11|33950.1|33950.1|0
1673429700000|2023-01-11 09:35:00|33953.72|33953.72|33949.43|33949.43|34008.8|34008.8|33945.14|33945.14|0
1673430000000|2023-01-11 09:40:00|33940.85|33940.85|33970.2|33970.2|33970.2|33970.2|33936.56|33936.56|0
1673430300000|2023-01-11 09:45:00|33961.63|33961.63|33974.49|33974.49|33995.93|33995.93|33961.63|33961.63|0
1673430600000|2023-01-11 09:50:00|33978.11|33978.11|34007.47|34007.47|34016.71|34016.71|33978.11|33978.11|0
1673430900000|2023-01-11 09:55:00|34011.76|34011.76|34035.49|34035.49|34039.77|34039.77|33997.56|33997.56|0
1673431200000|2023-01-11 10:00:00|34044.06|34044.06|34091.24|34091.24|34094.86|34094.86|34027.58|34027.58|0
1673431500000|2023-01-11 10:05:00|34095.52|34095.52|34122.88|34122.88|34135.08|34135.08|34094.86|34094.86|0
1673431800000|2023-01-11 10:10:00|34126.5|34126.5|34140.03|34140.03|34165.76|34165.76|34101.44|34101.44|0
1673432100000|2023-01-11 10:15:00|34157.19|34157.19|34144.32|34144.32|34157.19|34157.19|34140.03|34140.03|0
1673432400000|2023-01-11 10:20:00|34135.74|34135.74|34152.23|34152.23|34159.47|34159.47|34126.5|34126.5|0
1673432700000|2023-01-11 10:25:00|34147.94|34147.94|34138.03|34138.03|34172.34|34172.34|34135.08|34135.08|0
1673433000000|2023-01-11 10:30:00|34129.45|34129.45|34150.9|34150.9|34159.47|34159.47|34125.83|34125.83|0
1673433300000|2023-01-11 10:35:00|34155.19|34155.19|34122.21|34122.21|34163.76|34163.76|34105.06|34105.06|0
1673433600000|2023-01-11 10:40:00|34113.63|34113.63|34105.06|34105.06|34160.14|34160.14|34105.06|34105.06|0
1673433900000|2023-01-11 10:45:00|34109.35|34109.35|34060.55|34060.55|34113.63|34113.63|34056.26|34056.26|0
1673434200000|2023-01-11 10:50:00|34064.84|34064.84|33937.9|33937.9|34064.84|34064.84|33933.61|33933.61|0
1673434500000|2023-01-11 10:55:00|33941.52|33941.52|33952.38|33952.38|33973.83|33973.83|33928.65|33928.65|0
1673434800000|2023-01-11 11:00:00|33956.67|33956.67|34007.47|34007.47|34016.04|34016.04|33956.67|33956.67|0
1673435100000|2023-01-11 11:05:00|33994.6|33994.6|34111.35|34111.35|34118.3|34118.3|33982.4|33982.4|0
1673435400000|2023-01-11 11:10:00|34082.66|34082.66|34308.9|34308.9|34310.9|34310.9|34081.99|34081.99|0
1673435700000|2023-01-11 11:15:00|34313.19|34313.19|34465.86|34465.86|34604.72|34604.72|34304.61|34304.61|0
1673436000000|2023-01-11 11:20:00|34461.58|34461.58|34431.27|34431.27|34487.97|34487.97|34253.82|34253.82|0
1673436300000|2023-01-11 11:25:00|34414.11|34414.11|34353.41|34353.41|34414.11|34414.11|34302.61|34302.61|0
1673436600000|2023-01-11 11:30:00|34349.79|34349.79|34337.59|34337.59|34405.54|34405.54|34329.01|34329.01|0
1673436900000|2023-01-11 11:35:00|34324.72|34324.72|34485.02|34485.02|34494.26|34494.26|34320.44|34320.44|0
1673437200000|2023-01-11 11:40:00|34472.15|34472.15|34420.69|34420.69|34513.7|34513.7|34404.2|34404.2|0
1673437500000|2023-01-11 11:45:00|34424.31|34424.31|34520.28|34520.28|34546.68|34546.68|34424.31|34424.31|0
1673437800000|2023-01-11 11:50:00|34524.57|34524.57|34487.31|34487.31|34528.86|34528.86|34453|34453|0
1673438100000|2023-01-11 11:55:00|34483.69|34483.69|34508.75|34508.75|34513.04|34513.04|34479.4|34479.4|0
1673438400000|2023-01-11 12:00:00|34513.04|34513.04|34567.45|34567.45|34567.45|34567.45|34487.31|34487.31|0
1673438700000|2023-01-11 12:05:00|34563.17|34563.17|34505.13|34505.13|34563.17|34563.17|34492.26|34492.26|0
1673439000000|2023-01-11 12:10:00|34513.7|34513.7|34530.19|34530.19|34534.48|34534.48|34509.42|34509.42|0
1673439300000|2023-01-11 12:15:00|34525.9|34525.9|34495.88|34495.88|34525.9|34525.9|34483.02|34483.02|0
1673439600000|2023-01-11 12:20:00|34513.04|34513.04|34424.98|34424.98|34513.04|34513.04|34412.11|34412.11|0
1673439900000|2023-01-11 12:25:00|34412.11|34412.11|34396.96|34396.96|34416.4|34416.4|34368.27|34368.27|0
1673440200000|2023-01-11 12:30:00|34392.67|34392.67|34467.86|34467.86|34475.77|34475.77|34384.1|34384.1|0
1673440500000|2023-01-11 12:35:00|34480.73|34480.73|34480.06|34480.06|34557.26|34557.26|34476.44|34476.44|0
1673440800000|2023-01-11 12:40:00|34476.44|34476.44|34501.51|34501.51|34522.95|34522.95|34463.58|34463.58|0
1673441100000|2023-01-11 12:45:00|34497.22|34497.22|34453.67|34453.67|34509.42|34509.42|34449.38|34449.38|0
1673441400000|2023-01-11 12:50:00|34449.38|34449.38|34484.35|34484.35|34493.6|34493.6|34428.6|34428.6|0
1673441700000|2023-01-11 12:55:00|34471.49|34471.49|34446.42|34446.42|34484.35|34484.35|34446.42|34446.42|0
1673442000000|2023-01-11 13:00:00|34450.71|34450.71|34485.02|34485.02|34489.31|34489.31|34442.13|34442.13|0
1673442300000|2023-01-11 13:05:00|34476.44|34476.44|34443.47|34443.47|34498.55|34498.55|34434.89|34434.89|0
1673442600000|2023-01-11 13:10:00|34456.33|34456.33|34435.56|34435.56|34465.58|34465.58|34431.27|34431.27|0
1673442900000|2023-01-11 13:15:00|34422.69|34422.69|34436.89|34436.89|34445.47|34445.47|34401.92|34401.92|0
1673443200000|2023-01-11 13:20:00|34432.6|34432.6|34453.38|34453.38|34453.38|34453.38|34432.6|34432.6|0
1673443500000|2023-01-11 13:25:00|34440.51|34440.51|34486.35|34486.35|34490.64|34490.64|34431.93|34431.93|0
1673443800000|2023-01-11 13:30:00|34477.77|34477.77|34486.35|34486.35|34515.7|34515.7|34464.91|34464.91|0
1673444100000|2023-01-11 13:35:00|34490.64|34490.64|34478.44|34478.44|34499.22|34499.22|34469.86|34469.86|0
1673444400000|2023-01-11 13:40:00|34474.15|34474.15|34469.2|34469.2|34520.66|34520.66|34469.2|34469.2|0
1673444700000|2023-01-11 13:45:00|34464.91|34464.91|34469.86|34469.86|34485.68|34485.68|34460.62|34460.62|0
1673445000000|2023-01-11 13:50:00|34461.29|34461.29|34507.13|34507.13|34507.13|34507.13|34414.78|34414.78|0
1673445300000|2023-01-11 13:55:00|34498.55|34498.55|34464.91|34464.91|34498.55|34498.55|34449.76|34449.76|0
1673445600000|2023-01-11 14:00:00|34469.2|34469.2|34518.66|34518.66|34527.24|34527.24|34460.62|34460.62|0
1673445900000|2023-01-11 14:05:00|34515.04|34515.04|34522.95|34522.95|34522.95|34522.95|34484.35|34484.35|0
1673446200000|2023-01-11 14:10:00|34518.66|34518.66|34610.34|34610.34|34610.34|34610.34|34514.37|34514.37|0
1673446500000|2023-01-11 14:15:00|34614.63|34614.63|34606.72|34606.72|34646.94|34646.94|34589.56|34589.56|0
1673446800000|2023-01-11 14:20:00|34611.01|34611.01|34555.26|34555.26|34611.01|34611.01|34555.26|34555.26|0
1673447100000|2023-01-11 14:25:00|34529.52|34529.52|34492.26|34492.26|34533.81|34533.81|34437.18|34437.18|0
1673447400000|2023-01-11 14:30:00|34487.97|34487.97|34503.13|34503.13|34539.44|34539.44|34453.67|34453.67|0
1673447700000|2023-01-11 14:35:00|34515.99|34515.99|34508.08|34508.08|34519.61|34519.61|34470.15|34470.15|0
1673448000000|2023-01-11 14:40:00|34503.79|34503.79|34451.38|34451.38|34503.79|34503.79|34421.36|34421.36|0
1673448300000|2023-01-11 14:45:00|34455.67|34455.67|34436.22|34436.22|34477.11|34477.11|34389.72|34389.72|0
1673448600000|2023-01-11 14:50:00|34439.85|34439.85|34381.14|34381.14|34448.42|34448.42|34372.56|34372.56|0
1673448900000|2023-01-11 14:55:00|34376.85|34376.85|34410.49|34410.49|34436.22|34436.22|34372.56|34372.56|0
1673449200000|2023-01-11 15:00:00|34406.2|34406.2|34427.65|34427.65|34452.71|34452.71|34393.34|34393.34|0
1673449500000|2023-01-11 15:05:00|34419.07|34419.07|34431.93|34431.93|34457.67|34457.67|34414.78|34414.78|0
1673449800000|2023-01-11 15:10:00|34436.22|34436.22|34427.65|34427.65|34444.8|34444.8|34423.36|34423.36|0
1673450100000|2023-01-11 15:15:00|34414.78|34414.78|34335.3|34335.3|34414.78|34414.78|34335.3|34335.3|0
1673450400000|2023-01-11 15:20:00|34351.12|34351.12|34356.08|34356.08|34368.94|34368.94|34325.39|34325.39|0
1673450700000|2023-01-11 15:25:00|34351.79|34351.79|34360.36|34360.36|34364.65|34364.65|34331.01|34331.01|0
1673451000000|2023-01-11 15:30:00|34364.65|34364.65|34368.27|34368.27|34377.52|34377.52|34355.41|34355.41|0
1673451300000|2023-01-11 15:35:00|34364.65|34364.65|34367.61|34367.61|34380.47|34380.47|34339.59|34339.59|0
1673451600000|2023-01-11 15:40:00|34363.32|34363.32|34338.26|34338.26|34376.18|34376.18|34338.26|34338.26|0
1673451900000|2023-01-11 15:45:00|34325.39|34325.39|34353.41|34353.41|34366.27|34366.27|34325.39|34325.39|0
1673452200000|2023-01-11 15:50:00|34357.7|34357.7|34346.83|34346.83|34387.72|34387.72|34333.97|34333.97|0
1673452500000|2023-01-11 15:55:00|34342.54|34342.54|34287.46|34287.46|34346.83|34346.83|34283.17|34283.17|0
1673452800000|2023-01-11 16:00:00|34278.88|34278.88|34249.53|34249.53|34279.55|34279.55|34232.38|34232.38|0
1673453100000|2023-01-11 16:05:00|34253.82|34253.82|34251.53|34251.53|34270.97|34270.97|34238|34238|0
1673453400000|2023-01-11 16:10:00|34255.82|34255.82|34207.98|34207.98|34263.73|34263.73|34199.4|34199.4|0
1673453700000|2023-01-11 16:15:00|34203.69|34203.69|34230.09|34230.09|34250.86|34250.86|34203.69|34203.69|0
1673454000000|2023-01-11 16:20:00|34225.8|34225.8|34128.5|34128.5|34225.8|34225.8|34124.21|34124.21|0
1673454300000|2023-01-11 16:25:00|34132.79|34132.79|34106.39|34106.39|34141.36|34141.36|34094.19|34094.19|0
1673511300000|2023-01-12 08:15:00|34413.07|34413.07|34364.28|34364.28|34413.07|34413.07|34339.88|34339.88|0
1673511600000|2023-01-12 08:20:00|34381.43|34381.43|34361.99|34361.99|34402.87|34402.87|34352.08|34352.08|0
1673511900000|2023-01-12 08:25:00|34365.61|34365.61|34505.13|34505.13|34505.13|34505.13|34344.83|34344.83|0
1673512200000|2023-01-12 08:30:00|34492.26|34492.26|34365.61|34365.61|34496.55|34496.55|34365.61|34365.61|0
1673512500000|2023-01-12 08:35:00|34361.32|34361.32|34352.08|34352.08|34361.32|34361.32|34314.81|34314.81|0
1673512800000|2023-01-12 08:40:00|34343.5|34343.5|34305.57|34305.57|34352.74|34352.74|34289.75|34289.75|0
1673513100000|2023-01-12 08:45:00|34309.86|34309.86|34322.72|34322.72|34322.72|34322.72|34281.17|34281.17|0
1673513400000|2023-01-12 08:50:00|34318.44|34318.44|34247.53|34247.53|34327.01|34327.01|34247.53|34247.53|0
1673513700000|2023-01-12 08:55:00|34243.24|34243.24|34269.64|34269.64|34269.64|34269.64|34205.98|34205.98|0
1673514000000|2023-01-12 09:00:00|34261.06|34261.06|34232.38|34232.38|34261.06|34261.06|34231.71|34231.71|0
1673514300000|2023-01-12 09:05:00|34248.2|34248.2|34224.47|34224.47|34273.93|34273.93|34211.6|34211.6|0
1673514600000|2023-01-12 09:10:00|34215.89|34215.89|34262.4|34262.4|34266.02|34266.02|34203.02|34203.02|0
1673514900000|2023-01-12 09:15:00|34279.55|34279.55|34296.7|34296.7|34305.28|34305.28|34266.69|34266.69|0
1673515200000|2023-01-12 09:20:00|34292.42|34292.42|34377.81|34377.81|34377.81|34377.81|34288.13|34288.13|0
1673515500000|2023-01-12 09:25:00|34382.1|34382.1|34381.43|34381.43|34399.25|34399.25|34369.9|34369.9|0
1673515800000|2023-01-12 09:30:00|34385.72|34385.72|34414.4|34414.4|34414.4|34414.4|34385.72|34385.72|0
1673516100000|2023-01-12 09:35:00|34418.03|34418.03|34403.54|34403.54|34435.18|34435.18|34402.87|34402.87|0
1673516400000|2023-01-12 09:40:00|34407.16|34407.16|34424.31|34424.31|34441.47|34441.47|34407.16|34407.16|0
1673516700000|2023-01-12 09:45:00|34441.47|34441.47|34389.34|34389.34|34470.15|34470.15|34385.05|34385.05|0
1673517000000|2023-01-12 09:50:00|34385.72|34385.72|34407.16|34407.16|34440.8|34440.8|34380.76|34380.76|0
1673517300000|2023-01-12 09:55:00|34411.45|34411.45|34415.07|34415.07|34419.36|34419.36|34399.25|34399.25|0
1673517600000|2023-01-12 10:00:00|34423.65|34423.65|34379.14|34379.14|34432.22|34432.22|34369.9|34369.9|0
1673517900000|2023-01-12 10:05:00|34374.85|34374.85|34392.67|34392.67|34392.67|34392.67|34366.94|34366.94|0
1673518200000|2023-01-12 10:10:00|34401.25|34401.25|34422.02|34422.02|34422.02|34422.02|34384.1|34384.1|0
1673518500000|2023-01-12 10:15:00|34417.74|34417.74|34404.87|34404.87|34417.74|34417.74|34396.29|34396.29|0
1673518800000|2023-01-12 10:20:00|34400.58|34400.58|34396.29|34396.29|34404.87|34404.87|34383.43|34383.43|0
1673519100000|2023-01-12 10:25:00|34400.58|34400.58|34455|34455|34455|34455|34400.58|34400.58|0
1673519400000|2023-01-12 10:30:00|34459.29|34459.29|34483.69|34483.69|34505.13|34505.13|34459.29|34459.29|0
1673519700000|2023-01-12 10:35:00|34479.4|34479.4|34492.93|34492.93|34517.99|34517.99|34479.4|34479.4|0
1673520000000|2023-01-12 10:40:00|34488.64|34488.64|34488.64|34488.64|34492.93|34492.93|34467.2|34467.2|0
1673520300000|2023-01-12 10:45:00|34480.06|34480.06|34492.26|34492.26|34505.13|34505.13|34475.77|34475.77|0
1673520600000|2023-01-12 10:50:00|34479.4|34479.4|34466.53|34466.53|34479.4|34479.4|34457.95|34457.95|0
1673520900000|2023-01-12 10:55:00|34462.24|34462.24|34526.57|34526.57|34526.57|34526.57|34454.33|34454.33|0
1673521200000|2023-01-12 11:00:00|34517.99|34517.99|34546.01|34546.01|34563.17|34563.17|34513.7|34513.7|0
1673521500000|2023-01-12 11:05:00|34550.3|34550.3|34546.01|34546.01|34571.74|34571.74|34533.15|34533.15|0
1673521800000|2023-01-12 11:10:00|34541.72|34541.72|34541.72|34541.72|34550.3|34550.3|34541.72|34541.72|0
1673522100000|2023-01-12 11:15:00|34546.01|34546.01|34533.15|34533.15|34580.32|34580.32|34533.15|34533.15|0
1673522400000|2023-01-12 11:20:00|34541.06|34541.06|34561.83|34561.83|34570.41|34570.41|34541.06|34541.06|0
1673522700000|2023-01-12 11:25:00|34558.21|34558.21|34513.04|34513.04|34558.21|34558.21|34503.79|34503.79|0
1673523000000|2023-01-12 11:30:00|34508.75|34508.75|34545.35|34545.35|34545.35|34545.35|34508.75|34508.75|0
1673523300000|2023-01-12 11:35:00|34541.06|34541.06|34524.57|34524.57|34541.06|34541.06|34511.7|34511.7|0
1673523600000|2023-01-12 11:40:00|34520.28|34520.28|34482.35|34482.35|34520.28|34520.28|34482.35|34482.35|0
1673523900000|2023-01-12 11:45:00|34486.64|34486.64|34498.84|34498.84|34511.04|34511.04|34486.64|34486.64|0
1673524200000|2023-01-12 11:50:00|34503.13|34503.13|34533.15|34533.15|34537.44|34537.44|34503.13|34503.13|0
1673524500000|2023-01-12 11:55:00|34528.86|34528.86|34558.21|34558.21|34561.83|34561.83|34528.86|34528.86|0
1673524800000|2023-01-12 12:00:00|34554.59|34554.59|34553.26|34553.26|34578.99|34578.99|34515.99|34515.99|0
1673525100000|2023-01-12 12:05:00|34557.54|34557.54|34548.97|34548.97|34561.83|34561.83|34544.68|34544.68|0
1673525400000|2023-01-12 12:10:00|34544.68|34544.68|34570.41|34570.41|34570.41|34570.41|34536.77|34536.77|0
1673525700000|2023-01-12 12:15:00|34574.03|34574.03|34599.76|34599.76|34608.34|34608.34|34574.03|34574.03|0
1673526000000|2023-01-12 12:20:00|34595.47|34595.47|34599.76|34599.76|34603.38|34603.38|34582.61|34582.61|0
1673526300000|2023-01-12 12:25:00|34604.05|34604.05|34612.63|34612.63|34616.92|34616.92|34604.05|34604.05|0
1673526600000|2023-01-12 12:30:00|34616.92|34616.92|34595.47|34595.47|34616.92|34616.92|34578.99|34578.99|0
1673526900000|2023-01-12 12:35:00|34599.76|34599.76|34634.07|34634.07|34634.07|34634.07|34599.76|34599.76|0
1673527200000|2023-01-12 12:40:00|34629.78|34629.78|34621.2|34621.2|34629.78|34629.78|34612.63|34612.63|0
1673527500000|2023-01-12 12:45:00|34616.92|34616.92|34625.49|34625.49|34629.78|34629.78|34604.05|34604.05|0
1673527800000|2023-01-12 12:50:00|34621.2|34621.2|34609.67|34609.67|34621.2|34621.2|34592.52|34592.52|0
1673528100000|2023-01-12 12:55:00|34605.38|34605.38|34588.23|34588.23|34605.38|34605.38|34571.08|34571.08|0
1673528400000|2023-01-12 13:00:00|34592.52|34592.52|34625.49|34625.49|34625.49|34625.49|34579.65|34579.65|0
1673528700000|2023-01-12 13:05:00|34629.78|34629.78|34659.8|34659.8|34667.71|34667.71|34629.78|34629.78|0
1673529000000|2023-01-12 13:10:00|34655.51|34655.51|34634.07|34634.07|34664.09|34664.09|34634.07|34634.07|0
1673529300000|2023-01-12 13:15:00|34638.36|34638.36|34634.07|34634.07|34642.65|34642.65|34625.49|34625.49|0
1673529600000|2023-01-12 13:20:00|34625.49|34625.49|34637.69|34637.69|34637.69|34637.69|34625.49|34625.49|0
1673529900000|2023-01-12 13:25:00|34641.98|34641.98|34633.4|34633.4|34715.84|34715.84|34633.4|34633.4|0
1673530200000|2023-01-12 13:30:00|34588.9|34588.9|34597.1|34597.1|34708.22|34708.22|34571.37|34571.37|0
1673530500000|2023-01-12 13:35:00|34601.38|34601.38|34619.2|34619.2|34661.42|34661.42|34584.9|34584.9|0
1673530800000|2023-01-12 13:40:00|34614.92|34614.92|34544.01|34544.01|34619.2|34619.2|34523.24|34523.24|0
1673531100000|2023-01-12 13:45:00|34540.39|34540.39|34490.26|34490.26|34540.39|34540.39|34465.2|34465.2|0
1673531400000|2023-01-12 13:50:00|34494.55|34494.55|34485.31|34485.31|34514.66|34514.66|34451.67|34451.67|0
1673531700000|2023-01-12 13:55:00|34489.6|34489.6|34465.2|34465.2|34514.66|34514.66|34453|34453|0
1673532000000|2023-01-12 14:00:00|34469.49|34469.49|34490.93|34490.93|34503.79|34503.79|34445.09|34445.09|0
1673532300000|2023-01-12 14:05:00|34495.22|34495.22|34442.13|34442.13|34503.79|34503.79|34432.89|34432.89|0
1673532600000|2023-01-12 14:10:00|34445.76|34445.76|34415.74|34415.74|34445.76|34445.76|34397.92|34397.92|0
1673532900000|2023-01-12 14:15:00|34420.02|34420.02|34474.44|34474.44|34478.73|34478.73|34420.02|34420.02|0
1673533200000|2023-01-12 14:20:00|34470.15|34470.15|34451.67|34451.67|34470.15|34470.15|34423.65|34423.65|0
1673533500000|2023-01-12 14:25:00|34447.38|34447.38|34405.16|34405.16|34451.67|34451.67|34396.58|34396.58|0
1673533800000|2023-01-12 14:30:00|34400.87|34400.87|34491.22|34491.22|34491.22|34491.22|34371.52|34371.52|0
1673534100000|2023-01-12 14:35:00|34494.84|34494.84|34492.55|34492.55|34537.72|34537.72|34474.06|34474.06|0
1673534400000|2023-01-12 14:40:00|34501.13|34501.13|34632.36|34632.36|34640.94|34640.94|34496.17|34496.17|0
1673534700000|2023-01-12 14:45:00|34628.07|34628.07|34628.74|34628.74|34640.94|34640.94|34570.03|34570.03|0
1673535000000|2023-01-12 14:50:00|34615.87|34615.87|34615.21|34615.21|34639.6|34639.6|34582.23|34582.23|0
1673535300000|2023-01-12 14:55:00|34619.49|34619.49|34637.31|34637.31|34637.31|34637.31|34602.34|34602.34|0
1673535600000|2023-01-12 15:00:00|34633.03|34633.03|34732.62|34732.62|34732.62|34732.62|34633.03|34633.03|0
1673535900000|2023-01-12 15:05:00|34736.9|34736.9|34738.24|34738.24|34763.3|34763.3|34733.28|34733.28|0
1673536200000|2023-01-12 15:10:00|34742.53|34742.53|34743.19|34743.19|34759.68|34759.68|34730.99|34730.99|0
1673536500000|2023-01-12 15:15:00|34734.62|34734.62|34752.44|34752.44|34761.01|34761.01|34726.7|34726.7|0
1673536800000|2023-01-12 15:20:00|34756.72|34756.72|34743.19|34743.19|34764.63|34764.63|34734.62|34734.62|0
1673537100000|2023-01-12 15:25:00|34738.9|34738.9|34763.3|34763.3|34776.17|34776.17|34730.33|34730.33|0
1673537400000|2023-01-12 15:30:00|34759.01|34759.01|34814.1|34814.1|34814.1|34814.1|34759.01|34759.01|0
1673537700000|2023-01-12 15:35:00|34805.52|34805.52|34801.23|34801.23|34825.63|34825.63|34779.79|34779.79|0
1673538000000|2023-01-12 15:40:00|34805.52|34805.52|34759.01|34759.01|34805.52|34805.52|34750.44|34750.44|0
1673538300000|2023-01-12 15:45:00|34763.3|34763.3|34767.59|34767.59|34767.59|34767.59|34754.72|34754.72|0
1673538600000|2023-01-12 15:50:00|34763.3|34763.3|34751.1|34751.1|34767.59|34767.59|34742.53|34742.53|0
1673538900000|2023-01-12 15:55:00|34755.39|34755.39|34792.65|34792.65|34813.43|34813.43|34746.81|34746.81|0
1673539200000|2023-01-12 16:00:00|34788.37|34788.37|34776.17|34776.17|34788.37|34788.37|34759.01|34759.01|0
1673539500000|2023-01-12 16:05:00|34771.88|34771.88|34784.08|34784.08|34789.03|34789.03|34759.01|34759.01|0
1673539800000|2023-01-12 16:10:00|34779.79|34779.79|34750.44|34750.44|34788.37|34788.37|34750.44|34750.44|0
1673540100000|2023-01-12 16:15:00|34746.15|34746.15|34737.57|34737.57|34754.72|34754.72|34728.99|34728.99|0
1673540400000|2023-01-12 16:20:00|34733.28|34733.28|34754.06|34754.06|34788.37|34788.37|34733.28|34733.28|0
1673540700000|2023-01-12 16:25:00|34749.77|34749.77|34774.83|34774.83|34774.83|34774.83|34741.19|34741.19|0
1673597700000|2023-01-13 08:15:00|34443|34443|34448.62|34448.62|34471.02|34471.02|34420.89|34420.89|0
1673598000000|2023-01-13 08:20:00|34440.05|34440.05|34455.87|34455.87|34474.35|34474.35|34419.27|34419.27|0
1673598300000|2023-01-13 08:25:00|34451.58|34451.58|34391.92|34391.92|34451.58|34451.58|34387.63|34387.63|0
1673598600000|2023-01-13 08:30:00|34374.76|34374.76|34353.99|34353.99|34374.76|34374.76|34311.77|34311.77|0
1673598900000|2023-01-13 08:35:00|34349.7|34349.7|34448.62|34448.62|34485.22|34485.22|34341.12|34341.12|0
1673599200000|2023-01-13 08:40:00|34444.33|34444.33|34410.03|34410.03|34452.91|34452.91|34410.03|34410.03|0
1673599500000|2023-01-13 08:45:00|34401.45|34401.45|34389.92|34389.92|34402.78|34402.78|34372.76|34372.76|0
1673599800000|2023-01-13 08:50:00|34385.63|34385.63|34381.34|34381.34|34397.83|34397.83|34360.56|34360.56|0
1673600100000|2023-01-13 08:55:00|34385.63|34385.63|34402.78|34402.78|34414.98|34414.98|34381.34|34381.34|0
1673600400000|2023-01-13 09:00:00|34407.07|34407.07|34369.81|34369.81|34407.07|34407.07|34349.03|34349.03|0
1673600700000|2023-01-13 09:05:00|34356.94|34356.94|34337.5|34337.5|34374.1|34374.1|34336.83|34336.83|0
1673601000000|2023-01-13 09:10:00|34341.79|34341.79|34312.44|34312.44|34341.79|34341.79|34291.66|34291.66|0
1673601300000|2023-01-13 09:15:00|34308.15|34308.15|34312.44|34312.44|34321.01|34321.01|34290.99|34290.99|0
1673601600000|2023-01-13 09:20:00|34308.15|34308.15|34316.72|34316.72|34316.72|34316.72|34291.66|34291.66|0
1673601900000|2023-01-13 09:25:00|34329.59|34329.59|34271.55|34271.55|34345.41|34345.41|34258.69|34258.69|0
1673602200000|2023-01-13 09:30:00|34280.13|34280.13|34222.09|34222.09|34280.13|34280.13|34205.6|34205.6|0
1673602500000|2023-01-13 09:35:00|34217.8|34217.8|34245.82|34245.82|34254.4|34254.4|34213.51|34213.51|0
1673602800000|2023-01-13 09:40:00|34241.53|34241.53|34248.78|34248.78|34265.93|34265.93|34228|34228|0
1673603100000|2023-01-13 09:45:00|34253.06|34253.06|34229.33|34229.33|34256.69|34256.69|34207.89|34207.89|0
1673603400000|2023-01-13 09:50:00|34220.76|34220.76|34237.91|34237.91|34237.91|34237.91|34216.47|34216.47|0
1673603700000|2023-01-13 09:55:00|34242.2|34242.2|34241.53|34241.53|34270.88|34270.88|34232.96|34232.96|0
1673604000000|2023-01-13 10:00:00|34237.24|34237.24|34183.49|34183.49|34237.24|34237.24|34183.49|34183.49|0
1673604300000|2023-01-13 10:05:00|34179.2|34179.2|34195.03|34195.03|34212.18|34212.18|34179.2|34179.2|0
1673604600000|2023-01-13 10:10:00|34199.31|34199.31|34228|34228|34240.87|34240.87|34195.03|34195.03|0
1673604900000|2023-01-13 10:15:00|34212.18|34212.18|34270.88|34270.88|34279.46|34279.46|34203.6|34203.6|0
1673605200000|2023-01-13 10:20:00|34279.46|34279.46|34245.82|34245.82|34295.95|34295.95|34245.82|34245.82|0
1673605500000|2023-01-13 10:25:00|34241.53|34241.53|34250.11|34250.11|34262.31|34262.31|34237.24|34237.24|0
1673605800000|2023-01-13 10:30:00|34246.49|34246.49|34275.84|34275.84|34288.7|34288.7|34246.49|34246.49|0
1673606100000|2023-01-13 10:35:00|34268.6|34268.6|34267.93|34267.93|34276.51|34276.51|34260.02|34260.02|0
1673606400000|2023-01-13 10:40:00|34259.35|34259.35|34218.47|34218.47|34263.64|34263.64|34218.47|34218.47|0
1673606700000|2023-01-13 10:45:00|34214.18|34214.18|34192.74|34192.74|34239.24|34239.24|34192.74|34192.74|0
1673607000000|2023-01-13 10:50:00|34189.12|34189.12|34155.47|34155.47|34193.4|34193.4|34155.47|34155.47|0
1673607300000|2023-01-13 10:55:00|34151.19|34151.19|34104.68|34104.68|34155.47|34155.47|34104.68|34104.68|0
1673607600000|2023-01-13 11:00:00|34108.97|34108.97|34023.87|34023.87|34121.17|34121.17|34023.2|34023.2|0
1673607900000|2023-01-13 11:05:00|34028.15|34028.15|34070.37|34070.37|34078.95|34078.95|34015.95|34015.95|0
1673608200000|2023-01-13 11:10:00|34074.66|34074.66|34100.39|34100.39|34100.39|34100.39|34074.66|34074.66|0
1673608500000|2023-01-13 11:15:00|34104.68|34104.68|34162.72|34162.72|34167.01|34167.01|34104.68|34104.68|0
1673608800000|2023-01-13 11:20:00|34166.34|34166.34|34104.68|34104.68|34174.92|34174.92|34100.39|34100.39|0
1673609100000|2023-01-13 11:25:00|34113.26|34113.26|34117.54|34117.54|34126.12|34126.12|34113.26|34113.26|0
1673609400000|2023-01-13 11:30:00|34121.83|34121.83|34126.12|34126.12|34126.12|34126.12|34121.83|34121.83|0
1673609700000|2023-01-13 11:35:00|34130.41|34130.41|34137.65|34137.65|34137.65|34137.65|34113.26|34113.26|0
1673610000000|2023-01-13 11:40:00|34129.08|34129.08|34133.37|34133.37|34134.03|34134.03|34125.45|34125.45|0
1673610300000|2023-01-13 11:45:00|34129.08|34129.08|34137.65|34137.65|34137.65|34137.65|34129.08|34129.08|0
1673610600000|2023-01-13 11:50:00|34141.28|34141.28|34128.41|34128.41|34145.56|34145.56|34128.41|34128.41|0
1673610900000|2023-01-13 11:55:00|34132.7|34132.7|34141.28|34141.28|34145.56|34145.56|34132.7|34132.7|0
1673611200000|2023-01-13 12:00:00|34145.56|34145.56|34130.41|34130.41|34145.56|34145.56|34129.74|34129.74|0
1673611500000|2023-01-13 12:05:00|34134.7|34134.7|34134.03|34134.03|34138.99|34138.99|34121.83|34121.83|0
1673611800000|2023-01-13 12:10:00|34129.74|34129.74|34134.03|34134.03|34138.32|34138.32|34121.17|34121.17|0
1673612100000|2023-01-13 12:15:00|34138.32|34138.32|34134.03|34134.03|34138.32|34138.32|34129.74|34129.74|0
1673612400000|2023-01-13 12:20:00|34125.45|34125.45|34189.12|34189.12|34189.12|34189.12|34116.88|34116.88|0
1673612700000|2023-01-13 12:25:00|34192.74|34192.74|34179.87|34179.87|34192.74|34192.74|34159.1|34159.1|0
1673613000000|2023-01-13 12:30:00|34184.16|34184.16|34201.31|34201.31|34209.89|34209.89|34184.16|34184.16|0
1673613300000|2023-01-13 12:35:00|34197.03|34197.03|34205.6|34205.6|34205.6|34205.6|34197.03|34197.03|0
1673613600000|2023-01-13 12:40:00|34201.31|34201.31|34176.25|34176.25|34201.31|34201.31|34175.58|34175.58|0
1673613900000|2023-01-13 12:45:00|34172.63|34172.63|34227.04|34227.04|34239.91|34239.91|34172.63|34172.63|0
1673614200000|2023-01-13 12:50:00|34230.67|34230.67|34237.91|34237.91|34255.06|34255.06|34226.38|34226.38|0
1673614500000|2023-01-13 12:55:00|34229.33|34229.33|34245.82|34245.82|34254.4|34254.4|34229.33|34229.33|0
1673614800000|2023-01-13 13:00:00|34250.11|34250.11|34230|34230|34250.11|34250.11|34217.13|34217.13|0
1673615100000|2023-01-13 13:05:00|34221.42|34221.42|34242.2|34242.2|34246.49|34246.49|34221.42|34221.42|0
1673615400000|2023-01-13 13:10:00|34233.62|34233.62|34262.31|34262.31|34266.6|34266.6|34225.71|34225.71|0
1673615700000|2023-01-13 13:15:00|34258.02|34258.02|34279.46|34279.46|34292.33|34292.33|34245.82|34245.82|0
1673616000000|2023-01-13 13:20:00|34287.37|34287.37|34262.97|34262.97|34291.66|34291.66|34262.31|34262.31|0
1673616300000|2023-01-13 13:25:00|34266.6|34266.6|34266.6|34266.6|34270.88|34270.88|34262.31|34262.31|0
1673616600000|2023-01-13 13:30:00|34262.31|34262.31|34265.26|34265.26|34273.84|34273.84|34236.58|34236.58|0
1673616900000|2023-01-13 13:35:00|34269.55|34269.55|34273.84|34273.84|34278.13|34278.13|34257.35|34257.35|0
1673617200000|2023-01-13 13:40:00|34269.55|34269.55|34265.93|34265.93|34282.42|34282.42|34265.93|34265.93|0
1673617500000|2023-01-13 13:45:00|34270.22|34270.22|34290.99|34290.99|34299.57|34299.57|34270.22|34270.22|0
1673617800000|2023-01-13 13:50:00|34273.84|34273.84|34290.99|34290.99|34303.86|34303.86|34273.84|34273.84|0
1673618100000|2023-01-13 13:55:00|34286.71|34286.71|34308.15|34308.15|34316.72|34316.72|34286.71|34286.71|0
1673618400000|2023-01-13 14:00:00|34303.86|34303.86|34261.64|34261.64|34345.41|34345.41|34261.64|34261.64|0
1673618700000|2023-01-13 14:05:00|34265.93|34265.93|34265.93|34265.93|34291.66|34291.66|34257.35|34257.35|0
1673619000000|2023-01-13 14:10:00|34274.51|34274.51|34286.04|34286.04|34286.04|34286.04|34240.87|34240.87|0
1673619300000|2023-01-13 14:15:00|34281.75|34281.75|34264.6|34264.6|34281.75|34281.75|34256.02|34256.02|0
1673619600000|2023-01-13 14:20:00|34268.88|34268.88|34214.47|34214.47|34273.17|34273.17|34214.47|34214.47|0
1673619900000|2023-01-13 14:25:00|34218.76|34218.76|34240.2|34240.2|34240.2|34240.2|34214.47|34214.47|0
1673620200000|2023-01-13 14:30:00|34235.91|34235.91|34288.7|34288.7|34290.99|34290.99|34235.91|34235.91|0
1673620500000|2023-01-13 14:35:00|34284.42|34284.42|34258.69|34258.69|34300.9|34300.9|34250.11|34250.11|0
1673620800000|2023-01-13 14:40:00|34245.82|34245.82|34258.02|34258.02|34292.33|34292.33|34232.96|34232.96|0
1673621100000|2023-01-13 14:45:00|34266.6|34266.6|34288.04|34288.04|34296.62|34296.62|34240.87|34240.87|0
1673621400000|2023-01-13 14:50:00|34292.33|34292.33|34267.93|34267.93|34292.33|34292.33|34259.35|34259.35|0
1673621700000|2023-01-13 14:55:00|34272.22|34272.22|34267.93|34267.93|34283.08|34283.08|34255.06|34255.06|0
1673622000000|2023-01-13 15:00:00|34259.35|34259.35|34221.42|34221.42|34289.37|34289.37|34208.56|34208.56|0
1673622300000|2023-01-13 15:05:00|34217.8|34217.8|34213.51|34213.51|34225.71|34225.71|34204.27|34204.27|0
1673622600000|2023-01-13 15:10:00|34217.8|34217.8|34222.09|34222.09|34230|34230|34196.36|34196.36|0
1673622900000|2023-01-13 15:15:00|34226.38|34226.38|34251.44|34251.44|34268.6|34268.6|34209.22|34209.22|0
1673623200000|2023-01-13 15:20:00|34247.15|34247.15|34222.09|34222.09|34251.44|34251.44|34217.8|34217.8|0
1673623500000|2023-01-13 15:25:00|34226.38|34226.38|34138.99|34138.99|34226.38|34226.38|34138.99|34138.99|0
1673623800000|2023-01-13 15:30:00|34143.28|34143.28|34222.09|34222.09|34222.09|34222.09|34143.28|34143.28|0
1673624100000|2023-01-13 15:35:00|34225.71|34225.71|34204.27|34204.27|34235.62|34235.62|34196.36|34196.36|0
1673624400000|2023-01-13 15:40:00|34199.98|34199.98|34224.38|34224.38|34228.67|34228.67|34195.69|34195.69|0
1673624700000|2023-01-13 15:45:00|34228|34228|34237.24|34237.24|34237.24|34237.24|34219.42|34219.42|0
1673625000000|2023-01-13 15:50:00|34232.96|34232.96|34224.38|34224.38|34258.02|34258.02|34224.38|34224.38|0
1673625300000|2023-01-13 15:55:00|34228.67|34228.67|34240.2|34240.2|34257.35|34257.35|34228|34228|0
1673625600000|2023-01-13 16:00:00|34235.91|34235.91|34253.06|34253.06|34256.69|34256.69|34231.62|34231.62|0
1673625900000|2023-01-13 16:05:00|34248.78|34248.78|34290.99|34290.99|34303.86|34303.86|34248.78|34248.78|0
1673626200000|2023-01-13 16:10:00|34287.37|34287.37|34288.04|34288.04|34295.95|34295.95|34271.55|34271.55|0
1673626500000|2023-01-13 16:15:00|34283.75|34283.75|34288.04|34288.04|34288.04|34288.04|34279.46|34279.46|0
1673626800000|2023-01-13 16:20:00|34283.75|34283.75|34258.02|34258.02|34283.75|34283.75|34236.58|34236.58|0
1673627100000|2023-01-13 16:25:00|34265.26|34265.26|34221.71|34221.71|34278.13|34278.13|34219.42|34219.42|0
1673856900000|2023-01-16 08:15:00|34337.79|34337.79|34386.58|34386.58|34386.58|34386.58|34337.79|34337.79|0
1673857200000|2023-01-16 08:20:00|34365.14|34365.14|34354.28|34354.28|34382.96|34382.96|34337.12|34337.12|0
1673857500000|2023-01-16 08:25:00|34380.01|34380.01|34354.94|34354.94|34380.01|34380.01|34354.94|34354.94|0
1673857800000|2023-01-16 08:30:00|34350.65|34350.65|34368.47|34368.47|34372.76|34372.76|34325.59|34325.59|0
1673858100000|2023-01-16 08:35:00|34364.19|34364.19|34356.94|34356.94|34375.72|34375.72|34302.53|34302.53|0
1673858400000|2023-01-16 08:40:00|34352.65|34352.65|34351.32|34351.32|34435.09|34435.09|34344.08|34344.08|0
1673858700000|2023-01-16 08:45:00|34359.9|34359.9|34342.08|34342.08|34372.76|34372.76|34337.79|34337.79|0
1673859000000|2023-01-16 08:50:00|34346.37|34346.37|34367.14|34367.14|34375.72|34375.72|34346.37|34346.37|0
1673859300000|2023-01-16 08:55:00|34371.43|34371.43|34338.46|34338.46|34380.01|34380.01|34325.59|34325.59|0
1673859600000|2023-01-16 09:00:00|34347.03|34347.03|34351.99|34351.99|34351.99|34351.99|34313.39|34313.39|0
1673859900000|2023-01-16 09:05:00|34339.12|34339.12|34452.24|34452.24|34452.24|34452.24|34334.83|34334.83|0
1673860200000|2023-01-16 09:10:00|34447.96|34447.96|34440.05|34440.05|34469.4|34469.4|34435.76|34435.76|0
1673860500000|2023-01-16 09:15:00|34435.76|34435.76|34410.03|34410.03|34435.76|34435.76|34392.87|34392.87|0
1673860800000|2023-01-16 09:20:00|34414.31|34414.31|34401.45|34401.45|34414.31|34414.31|34389.25|34389.25|0
1673861100000|2023-01-16 09:25:00|34392.87|34392.87|34377.72|34377.72|34397.16|34397.16|34358.42|34358.42|0
1673861400000|2023-01-16 09:30:00|34356.28|34356.28|34339.12|34339.12|34356.28|34356.28|34301.86|34301.86|0
1673861700000|2023-01-16 09:35:00|34342.74|34342.74|34334.83|34334.83|34351.32|34351.32|34321.97|34321.97|0
1673862000000|2023-01-16 09:40:00|34330.55|34330.55|34344.08|34344.08|34347.7|34347.7|34322.63|34322.63|0
1673862300000|2023-01-16 09:45:00|34339.79|34339.79|34335.5|34335.5|34339.79|34339.79|34331.21|34331.21|0
1673862600000|2023-01-16 09:50:00|34331.88|34331.88|34348.37|34348.37|34348.37|34348.37|34322.63|34322.63|0
1673862900000|2023-01-16 09:55:00|34344.08|34344.08|34377.05|34377.05|34385.63|34385.63|34334.17|34334.17|0
1673863200000|2023-01-16 10:00:00|34389.92|34389.92|34367.81|34367.81|34397.83|34397.83|34367.81|34367.81|0
1673863500000|2023-01-16 10:05:00|34364.19|34364.19|34392.87|34392.87|34392.87|34392.87|34355.61|34355.61|0
1673863800000|2023-01-16 10:10:00|34384.3|34384.3|34385.63|34385.63|34388.58|34388.58|34355.61|34355.61|0
1673864100000|2023-01-16 10:15:00|34377.05|34377.05|34393.54|34393.54|34414.31|34414.31|34376.38|34376.38|0
1673864400000|2023-01-16 10:20:00|34397.83|34397.83|34376.38|34376.38|34402.12|34402.12|34367.81|34367.81|0
1673864700000|2023-01-16 10:25:00|34380.67|34380.67|34388.58|34388.58|34388.58|34388.58|34351.32|34351.32|0
1673865000000|2023-01-16 10:30:00|34392.21|34392.21|34387.92|34387.92|34405.07|34405.07|34383.63|34383.63|0
1673865300000|2023-01-16 10:35:00|34392.21|34392.21|34390.87|34390.87|34412.31|34412.31|34378.67|34378.67|0
1673865600000|2023-01-16 10:40:00|34403.74|34403.74|34407.36|34407.36|34425.18|34425.18|34403.74|34403.74|0
1673865900000|2023-01-16 10:45:00|34394.49|34394.49|34378.67|34378.67|34398.78|34398.78|34365.81|34365.81|0
1673866200000|2023-01-16 10:50:00|34382.3|34382.3|34361.52|34361.52|34386.58|34386.58|34361.52|34361.52|0
1673866500000|2023-01-16 10:55:00|34357.23|34357.23|34361.52|34361.52|34374.39|34374.39|34357.23|34357.23|0
1673866800000|2023-01-16 11:00:00|34365.81|34365.81|34365.81|34365.81|34381.63|34381.63|34365.81|34365.81|0
1673867100000|2023-01-16 11:05:00|34362.19|34362.19|34362.19|34362.19|34378.67|34378.67|34361.52|34361.52|0
1673867400000|2023-01-16 11:10:00|34357.9|34357.9|34370.1|34370.1|34375.05|34375.05|34357.9|34357.9|0
1673867700000|2023-01-16 11:15:00|34374.39|34374.39|34374.39|34374.39|34378.67|34378.67|34365.81|34365.81|0
1673868000000|2023-01-16 11:20:00|34370.1|34370.1|34374.39|34374.39|34387.25|34387.25|34352.94|34352.94|0
1673868300000|2023-01-16 11:25:00|34370.76|34370.76|34374.39|34374.39|34374.39|34374.39|34362.19|34362.19|0
1673868600000|2023-01-16 11:30:00|34378.67|34378.67|34386.58|34386.58|34386.58|34386.58|34366.47|34366.47|0
1673868900000|2023-01-16 11:35:00|34382.3|34382.3|34362.19|34362.19|34382.3|34382.3|34357.9|34357.9|0
1673869200000|2023-01-16 11:40:00|34357.9|34357.9|34345.03|34345.03|34370.76|34370.76|34341.41|34341.41|0
1673869500000|2023-01-16 11:45:00|34353.61|34353.61|34357.9|34357.9|34357.9|34357.9|34340.74|34340.74|0
1673869800000|2023-01-16 11:50:00|34353.61|34353.61|34360.85|34360.85|34360.85|34360.85|34340.74|34340.74|0
1673870100000|2023-01-16 11:55:00|34352.28|34352.28|34338.74|34338.74|34376.67|34376.67|34334.46|34334.46|0
1673870400000|2023-01-16 12:00:00|34334.46|34334.46|34357.23|34357.23|34357.23|34357.23|34322.92|34322.92|0
1673870700000|2023-01-16 12:05:00|34352.94|34352.94|34355.9|34355.9|34369.43|34369.43|34348.65|34348.65|0
1673871000000|2023-01-16 12:10:00|34351.61|34351.61|34348.65|34348.65|34368.76|34368.76|34344.37|34344.37|0
1673871300000|2023-01-16 12:15:00|34352.94|34352.94|34352.94|34352.94|34352.94|34352.94|34332.17|34332.17|0
1673871600000|2023-01-16 12:20:00|34361.52|34361.52|34365.14|34365.14|34373.72|34373.72|34352.94|34352.94|0
1673871900000|2023-01-16 12:25:00|34368.76|34368.76|34356.56|34356.56|34373.72|34373.72|34352.28|34352.28|0
1673872200000|2023-01-16 12:30:00|34352.94|34352.94|34360.85|34360.85|34365.14|34365.14|34348.65|34348.65|0
1673872500000|2023-01-16 12:35:00|34356.56|34356.56|34361.52|34361.52|34365.81|34365.81|34347.32|34347.32|0
1673872800000|2023-01-16 12:40:00|34352.94|34352.94|34352.28|34352.28|34352.94|34352.94|34344.37|34344.37|0
1673873100000|2023-01-16 12:45:00|34356.56|34356.56|34344.37|34344.37|34356.56|34356.56|34344.37|34344.37|0
1673873400000|2023-01-16 12:50:00|34348.65|34348.65|34327.88|34327.88|34348.65|34348.65|34319.3|34319.3|0
1673873700000|2023-01-16 12:55:00|34331.5|34331.5|34315.01|34315.01|34331.5|34331.5|34306.44|34306.44|0
1673874000000|2023-01-16 13:00:00|34319.3|34319.3|34315.01|34315.01|34323.59|34323.59|34302.15|34302.15|0
1673874300000|2023-01-16 13:05:00|34319.3|34319.3|34315.68|34315.68|34340.08|34340.08|34315.68|34315.68|0
1673874600000|2023-01-16 13:10:00|34311.39|34311.39|34290.62|34290.62|34311.39|34311.39|34286.99|34286.99|0
1673874900000|2023-01-16 13:15:00|34286.33|34286.33|34287.66|34287.66|34287.66|34287.66|34270.51|34270.51|0
1673875200000|2023-01-16 13:20:00|34291.95|34291.95|34274.13|34274.13|34291.95|34291.95|34270.51|34270.51|0
1673875500000|2023-01-16 13:25:00|34269.84|34269.84|34328.55|34328.55|34328.55|34328.55|34269.84|34269.84|0
1673875800000|2023-01-16 13:30:00|34324.26|34324.26|34349.99|34349.99|34357.9|34357.9|34311.39|34311.39|0
1673876100000|2023-01-16 13:35:00|34345.7|34345.7|34326.26|34326.26|34362.19|34362.19|34326.26|34326.26|0
1673876400000|2023-01-16 13:40:00|34321.97|34321.97|34309.77|34309.77|34330.55|34330.55|34309.77|34309.77|0
1673876700000|2023-01-16 13:45:00|34305.48|34305.48|34309.77|34309.77|34309.77|34309.77|34288.99|34288.99|0
1673877000000|2023-01-16 13:50:00|34314.06|34314.06|34334.17|34334.17|34359.9|34359.9|34314.06|34314.06|0
1673877300000|2023-01-16 13:55:00|34351.32|34351.32|34317.68|34317.68|34351.32|34351.32|34317.68|34317.68|0
1673877600000|2023-01-16 14:00:00|34321.97|34321.97|34297.57|34297.57|34321.97|34321.97|34288.99|34288.99|0
1673877900000|2023-01-16 14:05:00|34293.28|34293.28|34317.68|34317.68|34326.26|34326.26|34293.28|34293.28|0
1673878200000|2023-01-16 14:10:00|34326.26|34326.26|34318.35|34318.35|34330.55|34330.55|34318.35|34318.35|0
1673878500000|2023-01-16 14:15:00|34321.97|34321.97|34269.84|34269.84|34321.97|34321.97|34266.22|34266.22|0
1673878800000|2023-01-16 14:20:00|34282.04|34282.04|34291.28|34291.28|34294.9|34294.9|34277.75|34277.75|0
1673879100000|2023-01-16 14:25:00|34294.9|34294.9|34267.55|34267.55|34298.53|34298.53|34258.97|34258.97|0
1673879400000|2023-01-16 14:30:00|34271.17|34271.17|34289.28|34289.28|34298.53|34298.53|34267.55|34267.55|0
1673879700000|2023-01-16 14:35:00|34293.57|34293.57|34284.99|34284.99|34301.48|34301.48|34282.04|34282.04|0
1673880000000|2023-01-16 14:40:00|34289.28|34289.28|34286.33|34286.33|34290.62|34290.62|34269.84|34269.84|0
1673880300000|2023-01-16 14:45:00|34282.04|34282.04|34258.31|34258.31|34286.99|34286.99|34258.31|34258.31|0
1673880600000|2023-01-16 14:50:00|34262.6|34262.6|34262.6|34262.6|34266.88|34266.88|34241.82|34241.82|0
1673880900000|2023-01-16 14:55:00|34266.88|34266.88|34288.33|34288.33|34292.62|34292.62|34262.6|34262.6|0
1673881200000|2023-01-16 15:00:00|34292.62|34292.62|34229.62|34229.62|34296.9|34296.9|34204.56|34204.56|0
1673881500000|2023-01-16 15:05:00|34221.05|34221.05|34221.05|34221.05|34228.96|34228.96|34216.76|34216.76|0
1673881800000|2023-01-16 15:10:00|34212.47|34212.47|34284.71|34284.71|34284.71|34284.71|34200.27|34200.27|0
1673882100000|2023-01-16 15:15:00|34288.99|34288.99|34276.8|34276.8|34297.57|34297.57|34242.49|34242.49|0
1673882400000|2023-01-16 15:20:00|34280.42|34280.42|34291.95|34291.95|34308.44|34308.44|34280.42|34280.42|0
1673882700000|2023-01-16 15:25:00|34296.24|34296.24|34359.23|34359.23|34363.52|34363.52|34287.66|34287.66|0
1673883000000|2023-01-16 15:30:00|34342.08|34342.08|34342.08|34342.08|34342.74|34342.74|34333.5|34333.5|0
1673883300000|2023-01-16 15:35:00|34333.5|34333.5|34329.21|34329.21|34342.08|34342.08|34329.21|34329.21|0
1673883600000|2023-01-16 15:40:00|34324.92|34324.92|34302.81|34302.81|34329.21|34329.21|34289.95|34289.95|0
1673883900000|2023-01-16 15:45:00|34298.53|34298.53|34303.48|34303.48|34327.88|34327.88|34298.53|34298.53|0
1673884200000|2023-01-16 15:50:00|34307.77|34307.77|34337.79|34337.79|34337.79|34337.79|34294.9|34294.9|0
1673884500000|2023-01-16 15:55:00|34333.5|34333.5|34350.65|34350.65|34362.85|34362.85|34333.5|34333.5|0
1673884800000|2023-01-16 16:00:00|34354.94|34354.94|34347.03|34347.03|34367.81|34367.81|34338.46|34338.46|0
1673885100000|2023-01-16 16:05:00|34342.74|34342.74|34329.21|34329.21|34367.81|34367.81|34324.92|34324.92|0
1673885400000|2023-01-16 16:10:00|34320.63|34320.63|34329.88|34329.88|34359.23|34359.23|34316.35|34316.35|0
1673885700000|2023-01-16 16:15:00|34338.46|34338.46|34431.47|34431.47|34431.47|34431.47|34334.17|34334.17|0
1673886000000|2023-01-16 16:20:00|34418.6|34418.6|34346.37|34346.37|34422.89|34422.89|34346.37|34346.37|0
1673886300000|2023-01-16 16:25:00|34350.65|34350.65|34364.19|34364.19|34402.12|34402.12|34350.65|34350.65|0
1673943300000|2023-01-17 08:15:00|34401.74|34401.74|34365.81|34365.81|34401.74|34401.74|34365.81|34365.81|0
1673943600000|2023-01-17 08:20:00|34374.39|34374.39|34406.03|34406.03|34431.76|34431.76|34374.39|34374.39|0
1673943900000|2023-01-17 08:25:00|34410.31|34410.31|34426.14|34426.14|34442.62|34442.62|34401.07|34401.07|0
1673944200000|2023-01-17 08:30:00|34417.56|34417.56|34446.91|34446.91|34451.2|34451.2|34413.27|34413.27|0
1673944500000|2023-01-17 08:35:00|34442.62|34442.62|34416.23|34416.23|34454.15|34454.15|34416.23|34416.23|0
1673944800000|2023-01-17 08:40:00|34412.6|34412.6|34424.14|34424.14|34437|34437|34382.58|34382.58|0
1673945100000|2023-01-17 08:45:00|34420.51|34420.51|34411.94|34411.94|34433.38|34433.38|34399.74|34399.74|0
1673945400000|2023-01-17 08:50:00|34407.65|34407.65|34392.49|34392.49|34446.24|34446.24|34383.92|34383.92|0
1673945700000|2023-01-17 08:55:00|34388.21|34388.21|34378.96|34378.96|34416.89|34416.89|34358.85|34358.85|0
1673946000000|2023-01-17 09:00:00|34391.83|34391.83|34405.36|34405.36|34417.56|34417.56|34383.25|34383.25|0
1673946300000|2023-01-17 09:05:00|34401.74|34401.74|34380.96|34380.96|34401.74|34401.74|34380.96|34380.96|0
1673946600000|2023-01-17 09:10:00|34389.54|34389.54|34418.23|34418.23|34418.23|34418.23|34389.54|34389.54|0
1673946900000|2023-01-17 09:15:00|34421.85|34421.85|34446.91|34446.91|34451.2|34451.2|34404.03|34404.03|0
1673947200000|2023-01-17 09:20:00|34450.53|34450.53|34450.53|34450.53|34459.11|34459.11|34437.67|34437.67|0
1673947500000|2023-01-17 09:25:00|34454.15|34454.15|34445.58|34445.58|34462.73|34462.73|34441.29|34441.29|0
1673947800000|2023-01-17 09:30:00|34449.87|34449.87|34458.44|34458.44|34471.31|34471.31|34445.58|34445.58|0
1673948100000|2023-01-17 09:35:00|34462.73|34462.73|34501.33|34501.33|34501.33|34501.33|34462.73|34462.73|0
1673948400000|2023-01-17 09:40:00|34492.75|34492.75|34499.99|34499.99|34499.99|34499.99|34471.31|34471.31|0
1673948700000|2023-01-17 09:45:00|34512.86|34512.86|34463.4|34463.4|34517.15|34517.15|34463.4|34463.4|0
1673949000000|2023-01-17 09:50:00|34459.11|34459.11|34454.82|34454.82|34463.4|34463.4|34446.24|34446.24|0
1673949300000|2023-01-17 09:55:00|34441.96|34441.96|34441.96|34441.96|34463.4|34463.4|34424.8|34424.8|0
1673949600000|2023-01-17 10:00:00|34446.24|34446.24|34412.6|34412.6|34446.24|34446.24|34408.31|34408.31|0
1673949900000|2023-01-17 10:05:00|34416.23|34416.23|34437.67|34437.67|34479.22|34479.22|34416.23|34416.23|0
1673950200000|2023-01-17 10:10:00|34441.96|34441.96|34429.09|34429.09|34446.24|34446.24|34429.09|34429.09|0
1673950500000|2023-01-17 10:15:00|34433.38|34433.38|34426.14|34426.14|34433.38|34433.38|34396.12|34396.12|0
1673950800000|2023-01-17 10:20:00|34429.76|34429.76|34430.42|34430.42|34442.62|34442.62|34425.47|34425.47|0
1673951100000|2023-01-17 10:25:00|34434.71|34434.71|34467.69|34467.69|34471.98|34471.98|34426.14|34426.14|0
1673951400000|2023-01-17 10:30:00|34480.55|34480.55|34514.19|34514.19|34522.77|34522.77|34480.55|34480.55|0
1673951700000|2023-01-17 10:35:00|34509.9|34509.9|34530.01|34530.01|34538.59|34538.59|34505.62|34505.62|0
1673952000000|2023-01-17 10:40:00|34534.3|34534.3|34521.44|34521.44|34534.3|34534.3|34517.81|34517.81|0
1673952300000|2023-01-17 10:45:00|34517.15|34517.15|34433.38|34433.38|34517.15|34517.15|34433.38|34433.38|0
1673952600000|2023-01-17 10:50:00|34429.09|34429.09|34382.58|34382.58|34429.09|34429.09|34361.81|34361.81|0
1673952900000|2023-01-17 10:55:00|34391.16|34391.16|34471.31|34471.31|34471.31|34471.31|34391.16|34391.16|0
1673953200000|2023-01-17 11:00:00|34474.93|34474.93|34477.89|34477.89|34495.04|34495.04|34453.49|34453.49|0
1673953500000|2023-01-17 11:05:00|34482.17|34482.17|34396.4|34396.4|34482.17|34482.17|34396.4|34396.4|0
1673953800000|2023-01-17 11:10:00|34404.98|34404.98|34441.58|34441.58|34447.2|34447.2|34404.98|34404.98|0
1673954100000|2023-01-17 11:15:00|34450.16|34450.16|34445.87|34445.87|34453.78|34453.78|34429.38|34429.38|0
1673954400000|2023-01-17 11:20:00|34454.44|34454.44|34476.55|34476.55|34480.17|34480.17|34454.44|34454.44|0
1673954700000|2023-01-17 11:25:00|34472.26|34472.26|34451.49|34451.49|34493.71|34493.71|34451.49|34451.49|0
1673955000000|2023-01-17 11:30:00|34455.78|34455.78|34442.24|34442.24|34476.55|34476.55|34437.96|34437.96|0
1673955300000|2023-01-17 11:35:00|34446.53|34446.53|34412.23|34412.23|34450.82|34450.82|34403.65|34403.65|0
1673955600000|2023-01-17 11:40:00|34420.8|34420.8|34438.62|34438.62|34469.31|34469.31|34412.23|34412.23|0
1673955900000|2023-01-17 11:45:00|34442.91|34442.91|34481.51|34481.51|34481.51|34481.51|34422.14|34422.14|0
1673956200000|2023-01-17 11:50:00|34485.8|34485.8|34474.26|34474.26|34507.24|34507.24|34472.93|34472.93|0
1673956500000|2023-01-17 11:55:00|34465.69|34465.69|34487.13|34487.13|34487.13|34487.13|34462.06|34462.06|0
1673956800000|2023-01-17 12:00:00|34482.84|34482.84|34444.24|34444.24|34486.46|34486.46|34427.76|34427.76|0
1673957100000|2023-01-17 12:05:00|34439.96|34439.96|34452.82|34452.82|34452.82|34452.82|34436.33|34436.33|0
1673957400000|2023-01-17 12:10:00|34461.4|34461.4|34449.2|34449.2|34461.4|34461.4|34449.2|34449.2|0
1673957700000|2023-01-17 12:15:00|34453.49|34453.49|34465.69|34465.69|34470.64|34470.64|34453.49|34453.49|0
1673958000000|2023-01-17 12:20:00|34461.4|34461.4|34465.69|34465.69|34474.26|34474.26|34453.49|34453.49|0
1673958300000|2023-01-17 12:25:00|34461.4|34461.4|34461.4|34461.4|34474.26|34474.26|34457.11|34457.11|0
1673958600000|2023-01-17 12:30:00|34457.78|34457.78|34431.38|34431.38|34457.78|34457.78|34427.76|34427.76|0
1673958900000|2023-01-17 12:35:00|34422.8|34422.8|34409.94|34409.94|34430.71|34430.71|34384.21|34384.21|0
1673959200000|2023-01-17 12:40:00|34418.51|34418.51|34414.89|34414.89|34422.8|34422.8|34414.23|34414.23|0
1673959500000|2023-01-17 12:45:00|34410.6|34410.6|34439.96|34439.96|34439.96|34439.96|34406.32|34406.32|0
1673959800000|2023-01-17 12:50:00|34431.38|34431.38|34435.67|34435.67|34435.67|34435.67|34414.89|34414.89|0
1673960100000|2023-01-17 12:55:00|34427.09|34427.09|34444.91|34444.91|34449.2|34449.2|34422.8|34422.8|0
1673960400000|2023-01-17 13:00:00|34453.49|34453.49|34431.38|34431.38|34457.11|34457.11|34431.38|34431.38|0
1673960700000|2023-01-17 13:05:00|34435.67|34435.67|34444.24|34444.24|34444.24|34444.24|34431.38|34431.38|0
1673961000000|2023-01-17 13:10:00|34439.96|34439.96|34435.67|34435.67|34439.96|34439.96|34435.67|34435.67|0
1673961300000|2023-01-17 13:15:00|34439.96|34439.96|34447.87|34447.87|34448.53|34448.53|34422.8|34422.8|0
1673961600000|2023-01-17 13:20:00|34452.15|34452.15|34450.82|34450.82|34468.64|34468.64|34447.87|34447.87|0
1673961900000|2023-01-17 13:25:00|34455.11|34455.11|34451.49|34451.49|34463.69|34463.69|34451.49|34451.49|0
1673962200000|2023-01-17 13:30:00|34447.87|34447.87|34439.96|34439.96|34456.44|34456.44|34435.67|34435.67|0
1673962500000|2023-01-17 13:35:00|34444.24|34444.24|34444.24|34444.24|34452.82|34452.82|34439.96|34439.96|0
1673962800000|2023-01-17 13:40:00|34448.53|34448.53|34485.13|34485.13|34497.33|34497.33|34444.24|34444.24|0
1673963100000|2023-01-17 13:45:00|34489.42|34489.42|34468.64|34468.64|34489.42|34489.42|34465.02|34465.02|0
1673963400000|2023-01-17 13:50:00|34464.35|34464.35|34464.35|34464.35|34464.35|34464.35|34451.49|34451.49|0
1673963700000|2023-01-17 13:55:00|34460.73|34460.73|34460.07|34460.07|34468.64|34468.64|34452.15|34452.15|0
1673964000000|2023-01-17 14:00:00|34455.78|34455.78|34464.35|34464.35|34468.64|34468.64|34455.78|34455.78|0
1673964300000|2023-01-17 14:05:00|34460.07|34460.07|34460.07|34460.07|34468.64|34468.64|34451.49|34451.49|0
1673964600000|2023-01-17 14:10:00|34455.78|34455.78|34475.22|34475.22|34483.8|34483.8|34451.49|34451.49|0
1673964900000|2023-01-17 14:15:00|34470.93|34470.93|34482.46|34482.46|34486.08|34486.08|34462.35|34462.35|0
1673965200000|2023-01-17 14:20:00|34486.75|34486.75|34490.37|34490.37|34490.37|34490.37|34478.17|34478.17|0
1673965500000|2023-01-17 14:25:00|34477.51|34477.51|34437.29|34437.29|34489.71|34489.71|34437.29|34437.29|0
1673965800000|2023-01-17 14:30:00|34424.42|34424.42|34536.88|34536.88|34541.17|34541.17|34411.56|34411.56|0
1673966100000|2023-01-17 14:35:00|34532.59|34532.59|34634.85|34634.85|34634.85|34634.85|34520.39|34520.39|0
1673966400000|2023-01-17 14:40:00|34626.27|34626.27|34526.01|34526.01|34634.85|34634.85|34526.01|34526.01|0
1673966700000|2023-01-17 14:45:00|34522.39|34522.39|34514.48|34514.48|34526.68|34526.68|34497.33|34497.33|0
1673967000000|2023-01-17 14:50:00|34510.19|34510.19|34476.55|34476.55|34513.82|34513.82|34468.64|34468.64|0
1673967300000|2023-01-17 14:55:00|34472.26|34472.26|34414.89|34414.89|34476.55|34476.55|34414.89|34414.89|0
1673967600000|2023-01-17 15:00:00|34406.32|34406.32|34471.31|34471.31|34479.89|34479.89|34389.83|34389.83|0
1673967900000|2023-01-17 15:05:00|34475.6|34475.6|34501.99|34501.99|34526.39|34526.39|34470.64|34470.64|0
1673968200000|2023-01-17 15:10:00|34497.71|34497.71|34490.46|34490.46|34501.99|34501.99|34465.4|34465.4|0
1673968500000|2023-01-17 15:15:00|34486.17|34486.17|34454.15|34454.15|34534.97|34534.97|34454.15|34454.15|0
1673968800000|2023-01-17 15:20:00|34458.44|34458.44|34375.34|34375.34|34458.44|34458.44|34366.76|34366.76|0
1673969100000|2023-01-17 15:25:00|34371.05|34371.05|34350.94|34350.94|34371.05|34371.05|34329.5|34329.5|0
1673969400000|2023-01-17 15:30:00|34355.23|34355.23|34391.83|34391.83|34404.69|34404.69|34355.23|34355.23|0
1673969700000|2023-01-17 15:35:00|34396.12|34396.12|34404.03|34404.03|34404.03|34404.03|34366.1|34366.1|0
1673970000000|2023-01-17 15:40:00|34399.74|34399.74|34386.87|34386.87|34404.03|34404.03|34378.3|34378.3|0
1673970300000|2023-01-17 15:45:00|34382.58|34382.58|34395.45|34395.45|34399.74|34399.74|34371.05|34371.05|0
1673970600000|2023-01-17 15:50:00|34399.74|34399.74|34377.63|34377.63|34403.36|34403.36|34377.63|34377.63|0
1673970900000|2023-01-17 15:55:00|34374.01|34374.01|34366.1|34366.1|34374.01|34374.01|34353.23|34353.23|0
1673971200000|2023-01-17 16:00:00|34361.81|34361.81|34330.46|34330.46|34386.21|34386.21|34330.46|34330.46|0
1673971500000|2023-01-17 16:05:00|34326.17|34326.17|34351.9|34351.9|34351.9|34351.9|34317.59|34317.59|0
1673971800000|2023-01-17 16:10:00|34347.61|34347.61|34298.15|34298.15|34356.19|34356.19|34298.15|34298.15|0
1673972100000|2023-01-17 16:15:00|34302.44|34302.44|34248.69|34248.69|34311.01|34311.01|34248.69|34248.69|0
1673972400000|2023-01-17 16:20:00|34244.4|34244.4|34223.62|34223.62|34257.93|34257.93|34219.33|34219.33|0
1673972700000|2023-01-17 16:25:00|34219.33|34219.33|34314.64|34314.64|34326.83|34326.83|34219.33|34219.33|0
1674029700000|2023-01-18 08:15:00|34227.24|34227.24|34192.27|34192.27|34252.98|34252.98|34151.39|34151.39|0
1674030000000|2023-01-18 08:20:00|34200.85|34200.85|34277.37|34277.37|34277.37|34277.37|34200.85|34200.85|0
1674030300000|2023-01-18 08:25:00|34273.08|34273.08|34214.38|34214.38|34273.08|34273.08|34189.98|34189.98|0
1674030600000|2023-01-18 08:30:00|34210.09|34210.09|34329.12|34329.12|34346.28|34346.28|34201.51|34201.51|0
1674030900000|2023-01-18 08:35:00|34320.55|34320.55|34288.9|34288.9|34341.99|34341.99|34276.04|34276.04|0
1674031200000|2023-01-18 08:40:00|34285.28|34285.28|34231.53|34231.53|34289.57|34289.57|34231.53|34231.53|0
1674031500000|2023-01-18 08:45:00|34235.82|34235.82|34237.15|34237.15|34266.51|34266.51|34235.82|34235.82|0
1674031800000|2023-01-18 08:50:00|34228.58|34228.58|34249.35|34249.35|34249.35|34249.35|34228.58|34228.58|0
1674032100000|2023-01-18 08:55:00|34253.64|34253.64|34228.58|34228.58|34253.64|34253.64|34220|34220|0
1674032400000|2023-01-18 09:00:00|34237.15|34237.15|34245.73|34245.73|34245.73|34245.73|34220|34220|0
1674032700000|2023-01-18 09:05:00|34250.02|34250.02|34209.8|34209.8|34250.02|34250.02|34204.85|34204.85|0
1674033000000|2023-01-18 09:10:00|34214.09|34214.09|34222|34222|34229.91|34229.91|34214.09|34214.09|0
1674033300000|2023-01-18 09:15:00|34225.62|34225.62|34263.55|34263.55|34284.99|34284.99|34225.62|34225.62|0
1674033600000|2023-01-18 09:20:00|34254.97|34254.97|34275.75|34275.75|34280.04|34280.04|34254.97|34254.97|0
1674033900000|2023-01-18 09:25:00|34280.04|34280.04|34222.67|34222.67|34280.04|34280.04|34222.67|34222.67|0
1674034200000|2023-01-18 09:30:00|34218.38|34218.38|34250.69|34250.69|34250.69|34250.69|34209.8|34209.8|0
1674034500000|2023-01-18 09:35:00|34254.97|34254.97|34238.49|34238.49|34275.75|34275.75|34238.49|34238.49|0
1674034800000|2023-01-18 09:40:00|34234.2|34234.2|34188.36|34188.36|34234.2|34234.2|34176.16|34176.16|0
1674035100000|2023-01-18 09:45:00|34191.98|34191.98|34200.56|34200.56|34224.96|34224.96|34183.4|34183.4|0
1674035400000|2023-01-18 09:50:00|34191.98|34191.98|34154.72|34154.72|34191.98|34191.98|34154.72|34154.72|0
1674035700000|2023-01-18 09:55:00|34150.43|34150.43|34163.3|34163.3|34163.3|34163.3|34138.23|34138.23|0
1674036000000|2023-01-18 10:00:00|34167.58|34167.58|34179.78|34179.78|34184.07|34184.07|34167.58|34167.58|0
1674036300000|2023-01-18 10:05:00|34176.16|34176.16|34163.96|34163.96|34180.45|34180.45|34163.96|34163.96|0
1674036600000|2023-01-18 10:10:00|34168.25|34168.25|34180.45|34180.45|34180.45|34180.45|34163.96|34163.96|0
1674036900000|2023-01-18 10:15:00|34184.07|34184.07|34189.03|34189.03|34214.09|34214.09|34168.92|34168.92|0
1674037200000|2023-01-18 10:20:00|34181.12|34181.12|34172.54|34172.54|34181.12|34181.12|34151.1|34151.1|0
1674037500000|2023-01-18 10:25:00|34168.25|34168.25|34242.78|34242.78|34242.78|34242.78|34168.25|34168.25|0
1674037800000|2023-01-18 10:30:00|34234.2|34234.2|34196.27|34196.27|34234.2|34234.2|34171.21|34171.21|0
1674038100000|2023-01-18 10:35:00|34187.69|34187.69|34136.9|34136.9|34187.69|34187.69|34131.94|34131.94|0
1674038400000|2023-01-18 10:40:00|34128.32|34128.32|34141.85|34141.85|34149.76|34149.76|34124.03|34124.03|0
1674038700000|2023-01-18 10:45:00|34133.28|34133.28|34137.56|34137.56|34146.14|34146.14|34133.28|34133.28|0
1674039000000|2023-01-18 10:50:00|34133.28|34133.28|34103.26|34103.26|34133.28|34133.28|34098.97|34098.97|0
1674039300000|2023-01-18 10:55:00|34098.97|34098.97|34099.64|34099.64|34103.26|34103.26|34074.57|34074.57|0
1674039600000|2023-01-18 11:00:00|34095.35|34095.35|34103.26|34103.26|34108.21|34108.21|34095.35|34095.35|0
1674039900000|2023-01-18 11:05:00|34098.97|34098.97|34124.7|34124.7|34128.99|34128.99|34098.97|34098.97|0
1674040200000|2023-01-18 11:10:00|34120.41|34120.41|34119.74|34119.74|34132.61|34132.61|34115.46|34115.46|0
1674040500000|2023-01-18 11:15:00|34115.46|34115.46|34141.19|34141.19|34154.05|34154.05|34111.17|34111.17|0
1674040800000|2023-01-18 11:20:00|34137.56|34137.56|34116.79|34116.79|34146.14|34146.14|34108.21|34108.21|0
1674041100000|2023-01-18 11:25:00|34112.5|34112.5|34112.5|34112.5|34141.85|34141.85|34111.83|34111.83|0
1674041400000|2023-01-18 11:30:00|34116.79|34116.79|34128.99|34128.99|34150.43|34150.43|34103.92|34103.92|0
1674041700000|2023-01-18 11:35:00|34141.85|34141.85|34104.59|34104.59|34154.72|34154.72|34104.59|34104.59|0
1674042000000|2023-01-18 11:40:00|34108.88|34108.88|34117.46|34117.46|34125.37|34125.37|34100.3|34100.3|0
1674042300000|2023-01-18 11:45:00|34113.17|34113.17|34046.55|34046.55|34117.46|34117.46|34046.55|34046.55|0
1674042600000|2023-01-18 11:50:00|34050.84|34050.84|34063.71|34063.71|34063.71|34063.71|34046.55|34046.55|0
1674042900000|2023-01-18 11:55:00|34067.99|34067.99|33992.8|33992.8|34067.99|34067.99|33992.8|33992.8|0
1674043200000|2023-01-18 12:00:00|33984.22|33984.22|34014.24|34014.24|34026.44|34026.44|33984.22|33984.22|0
1674043500000|2023-01-18 12:05:00|34010.62|34010.62|34018.53|34018.53|34022.82|34022.82|34010.62|34010.62|0
1674043800000|2023-01-18 12:10:00|34014.91|34014.91|34010.62|34010.62|34023.49|34023.49|34006.33|34006.33|0
1674044100000|2023-01-18 12:15:00|34014.91|34014.91|33976.98|33976.98|34027.11|34027.11|33976.98|33976.98|0
1674044400000|2023-01-18 12:20:00|33969.74|33969.74|33969.74|33969.74|33981.94|33981.94|33969.74|33969.74|0
1674044700000|2023-01-18 12:25:00|33974.03|33974.03|33982.6|33982.6|33986.89|33986.89|33970.4|33970.4|0
1674045000000|2023-01-18 12:30:00|33978.31|33978.31|33973.36|33973.36|33986.22|33986.22|33973.36|33973.36|0
1674045300000|2023-01-18 12:35:00|33981.94|33981.94|33986.22|33986.22|33986.22|33986.22|33977.65|33977.65|0
1674045600000|2023-01-18 12:40:00|33990.51|33990.51|33994.8|33994.8|33999.09|33999.09|33990.51|33990.51|0
1674045900000|2023-01-18 12:45:00|33990.51|33990.51|33989.85|33989.85|33998.42|33998.42|33989.85|33989.85|0
1674046200000|2023-01-18 12:50:00|33985.56|33985.56|33982.6|33982.6|33994.8|33994.8|33977.65|33977.65|0
1674046500000|2023-01-18 12:55:00|33978.98|33978.98|33978.31|33978.31|33991.18|33991.18|33978.31|33978.31|0
1674046800000|2023-01-18 13:00:00|33974.69|33974.69|33956.87|33956.87|33974.69|33974.69|33956.87|33956.87|0
1674047100000|2023-01-18 13:05:00|33961.16|33961.16|33954.58|33954.58|33969.74|33969.74|33950.29|33950.29|0
1674047400000|2023-01-18 13:10:00|33946.01|33946.01|33941.72|33941.72|33954.58|33954.58|33941.72|33941.72|0
1674047700000|2023-01-18 13:15:00|33938.1|33938.1|33874.44|33874.44|33941.72|33941.72|33866.53|33866.53|0
1674048000000|2023-01-18 13:20:00|33870.15|33870.15|33878.06|33878.06|33887.3|33887.3|33870.15|33870.15|0
1674048300000|2023-01-18 13:25:00|33882.35|33882.35|33887.3|33887.3|33891.59|33891.59|33861.57|33861.57|0
1674048600000|2023-01-18 13:30:00|33891.59|33891.59|33849.37|33849.37|33915.99|33915.99|33840.13|33840.13|0
1674048900000|2023-01-18 13:35:00|33845.75|33845.75|33853.66|33853.66|33870.81|33870.81|33828.6|33828.6|0
1674049200000|2023-01-18 13:40:00|33845.08|33845.08|33879.39|33879.39|33879.39|33879.39|33836.51|33836.51|0
1674049500000|2023-01-18 13:45:00|33883.68|33883.68|33929.52|33929.52|33929.52|33929.52|33883.68|33883.68|0
1674049800000|2023-01-18 13:50:00|33933.81|33933.81|33925.23|33925.23|33942.38|33942.38|33925.23|33925.23|0
1674050100000|2023-01-18 13:55:00|33929.52|33929.52|33946.01|33946.01|33946.01|33946.01|33920.94|33920.94|0
1674050400000|2023-01-18 14:00:00|33942.38|33942.38|33961.83|33961.83|33969.74|33969.74|33942.38|33942.38|0
1674050700000|2023-01-18 14:05:00|33966.12|33966.12|33978.31|33978.31|33978.31|33978.31|33961.83|33961.83|0
1674051000000|2023-01-18 14:10:00|33982.6|33982.6|33960.49|33960.49|33982.6|33982.6|33960.49|33960.49|0
1674051300000|2023-01-18 14:15:00|33956.21|33956.21|33933.81|33933.81|33960.49|33960.49|33924.56|33924.56|0
1674051600000|2023-01-18 14:20:00|33925.23|33925.23|33920.28|33920.28|33933.14|33933.14|33920.28|33920.28|0
1674051900000|2023-01-18 14:25:00|33924.56|33924.56|33805.82|33805.82|33936.76|33936.76|33802.2|33802.2|0
1674052200000|2023-01-18 14:30:00|33814.4|33814.4|33749.78|33749.78|33831.55|33831.55|33736.25|33736.25|0
1674052500000|2023-01-18 14:35:00|33754.07|33754.07|33753.4|33753.4|33778.47|33778.47|33740.54|33740.54|0
1674052800000|2023-01-18 14:40:00|33757.69|33757.69|33736.25|33736.25|33787.04|33787.04|33731.96|33731.96|0
1674053100000|2023-01-18 14:45:00|33732.63|33732.63|33653.15|33653.15|33732.63|33732.63|33648.19|33648.19|0
1674053400000|2023-01-18 14:50:00|33648.86|33648.86|33648.86|33648.86|33670.3|33670.3|33628.08|33628.08|0
1674053700000|2023-01-18 14:55:00|33640.28|33640.28|33649.53|33649.53|33653.15|33653.15|33623.79|33623.79|0
1674054000000|2023-01-18 15:00:00|33645.24|33645.24|33578.62|33578.62|33645.24|33645.24|33558.51|33558.51|0
1674054300000|2023-01-18 15:05:00|33570.04|33570.04|33549.94|33549.94|33574.33|33574.33|33532.78|33532.78|0
1674054600000|2023-01-18 15:10:00|33541.36|33541.36|33564.13|33564.13|33571.38|33571.38|33524.87|33524.87|0
1674054900000|2023-01-18 15:15:00|33568.42|33568.42|33575|33575|33612.93|33612.93|33558.51|33558.51|0
1674055200000|2023-01-18 15:20:00|33570.71|33570.71|33573|33573|33578.62|33578.62|33540.03|33540.03|0
1674055500000|2023-01-18 15:25:00|33577.29|33577.29|33565.76|33565.76|33577.29|33577.29|33552.89|33552.89|0
1674055800000|2023-01-18 15:30:00|33561.47|33561.47|33519.92|33519.92|33565.76|33565.76|33511.34|33511.34|0
1674056100000|2023-01-18 15:35:00|33511.34|33511.34|33514.29|33514.29|33514.29|33514.29|33481.99|33481.99|0
1674056400000|2023-01-18 15:40:00|33518.58|33518.58|33493.52|33493.52|33531.45|33531.45|33484.94|33484.94|0
1674056700000|2023-01-18 15:45:00|33497.81|33497.81|33493.52|33493.52|33510.67|33510.67|33459.88|33459.88|0
1674057000000|2023-01-18 15:50:00|33489.23|33489.23|33501.43|33501.43|33514.96|33514.96|33481.32|33481.32|0
1674057300000|2023-01-18 15:55:00|33505.72|33505.72|33525.16|33525.16|33533.74|33533.74|33492.85|33492.85|0
1674057600000|2023-01-18 16:00:00|33521.54|33521.54|33488.56|33488.56|33538.03|33538.03|33488.56|33488.56|0
1674057900000|2023-01-18 16:05:00|33484.28|33484.28|33505.05|33505.05|33514.29|33514.29|33475.03|33475.03|0
1674058200000|2023-01-18 16:10:00|33509.34|33509.34|33542.98|33542.98|33576.62|33576.62|33509.34|33509.34|0
1674058500000|2023-01-18 16:15:00|33547.27|33547.27|33589.49|33589.49|33589.49|33589.49|33542.98|33542.98|0
1674058800000|2023-01-18 16:20:00|33585.87|33585.87|33551.56|33551.56|33585.87|33585.87|33538.69|33538.69|0
1674059100000|2023-01-18 16:25:00|33538.69|33538.69|33570.33|33570.33|33570.33|33570.33|33516.58|33516.58|0
1674116100000|2023-01-19 08:15:00|33783.71|33783.71|33937.72|33937.72|33963.45|33963.45|33783.71|33783.71|0
1674116400000|2023-01-19 08:20:00|33934.1|33934.1|33992.14|33992.14|34000.71|34000.71|33934.1|33934.1|0
1674116700000|2023-01-19 08:25:00|34000.71|34000.71|33933.43|33933.43|34017.87|34017.87|33933.43|33933.43|0
1674117000000|2023-01-19 08:30:00|33942.01|33942.01|33954.21|33954.21|33959.83|33959.83|33904.74|33904.74|0
1674117300000|2023-01-19 08:35:00|33962.78|33962.78|33882.64|33882.64|33987.85|33987.85|33882.64|33882.64|0
1674117600000|2023-01-19 08:40:00|33891.21|33891.21|33922.56|33922.56|33934.76|33934.76|33880.35|33880.35|0
1674117900000|2023-01-19 08:45:00|33926.19|33926.19|33936.39|33936.39|33945.63|33945.63|33919.9|33919.9|0
1674118200000|2023-01-19 08:50:00|33944.96|33944.96|33891.21|33891.21|33944.96|33944.96|33870.44|33870.44|0
1674118500000|2023-01-19 08:55:00|33886.92|33886.92|33862.53|33862.53|33887.59|33887.59|33857.57|33857.57|0
1674118800000|2023-01-19 09:00:00|33871.1|33871.1|33846.71|33846.71|33876.06|33876.06|33846.71|33846.71|0
1674119100000|2023-01-19 09:05:00|33842.42|33842.42|33856.62|33856.62|33869.48|33869.48|33805.15|33805.15|0
1674119400000|2023-01-19 09:10:00|33852.33|33852.33|33947.63|33947.63|33947.63|33947.63|33852.33|33852.33|0
1674119700000|2023-01-19 09:15:00|33943.34|33943.34|33972.69|33972.69|33976.98|33976.98|33931.14|33931.14|0
1674120000000|2023-01-19 09:20:00|33968.4|33968.4|33918.94|33918.94|33968.4|33968.4|33914.65|33914.65|0
1674120300000|2023-01-19 09:25:00|33901.79|33901.79|33930.47|33930.47|33930.47|33930.47|33898.17|33898.17|0
1674120600000|2023-01-19 09:30:00|33926.19|33926.19|33943.34|33943.34|33973.36|33973.36|33926.19|33926.19|0
1674120900000|2023-01-19 09:35:00|33947.63|33947.63|33926.85|33926.85|33961.16|33961.16|33926.85|33926.85|0
1674121200000|2023-01-19 09:40:00|33922.56|33922.56|33930.47|33930.47|33951.92|33951.92|33918.28|33918.28|0
1674121500000|2023-01-19 09:45:00|33926.19|33926.19|33959.83|33959.83|33963.45|33963.45|33900.46|33900.46|0
1674121800000|2023-01-19 09:50:00|33946.96|33946.96|33942.67|33942.67|33951.25|33951.25|33934.1|33934.1|0
1674122100000|2023-01-19 09:55:00|33939.05|33939.05|33926.19|33926.19|33939.05|33939.05|33921.9|33921.9|0
1674122400000|2023-01-19 10:00:00|33930.47|33930.47|33937.72|33937.72|33937.72|33937.72|33921.9|33921.9|0
1674122700000|2023-01-19 10:05:00|33941.34|33941.34|33991.47|33991.47|33991.47|33991.47|33941.34|33941.34|0
1674123000000|2023-01-19 10:10:00|33987.18|33987.18|34000.05|34000.05|34008.62|34008.62|33982.89|33982.89|0
1674123300000|2023-01-19 10:15:00|34004.33|34004.33|33987.18|33987.18|34017.2|34017.2|33982.89|33982.89|0
1674123600000|2023-01-19 10:20:00|33982.89|33982.89|33944.3|33944.3|33982.89|33982.89|33944.3|33944.3|0
1674123900000|2023-01-19 10:25:00|33948.58|33948.58|33944.3|33944.3|33948.58|33948.58|33936.39|33936.39|0
1674124200000|2023-01-19 10:30:00|33940.67|33940.67|33965.74|33965.74|33965.74|33965.74|33932.76|33932.76|0
1674124500000|2023-01-19 10:35:00|33974.31|33974.31|33962.12|33962.12|33974.98|33974.98|33962.12|33962.12|0
1674124800000|2023-01-19 10:40:00|33957.83|33957.83|33954.87|33954.87|33958.49|33958.49|33941.34|33941.34|0
1674125100000|2023-01-19 10:45:00|33963.45|33963.45|33967.74|33967.74|33980.6|33980.6|33963.45|33963.45|0
1674125400000|2023-01-19 10:50:00|33976.31|33976.31|33984.89|33984.89|33989.18|33989.18|33972.03|33972.03|0
1674125700000|2023-01-19 10:55:00|33988.51|33988.51|34001.38|34001.38|34013.58|34013.58|33988.51|33988.51|0
1674126000000|2023-01-19 11:00:00|33997.09|33997.09|33971.36|33971.36|33997.09|33997.09|33967.07|33967.07|0
1674126300000|2023-01-19 11:05:00|33967.07|33967.07|33962.78|33962.78|33975.65|33975.65|33942.01|33942.01|0
1674126600000|2023-01-19 11:10:00|33966.4|33966.4|33949.92|33949.92|33970.69|33970.69|33949.92|33949.92|0
1674126900000|2023-01-19 11:15:00|33954.21|33954.21|33962.78|33962.78|33967.07|33967.07|33954.21|33954.21|0
1674127200000|2023-01-19 11:20:00|33959.16|33959.16|33941.34|33941.34|33959.16|33959.16|33929.14|33929.14|0
1674127500000|2023-01-19 11:25:00|33932.76|33932.76|33929.14|33929.14|33941.34|33941.34|33929.14|33929.14|0
1674127800000|2023-01-19 11:30:00|33925.52|33925.52|33925.52|33925.52|33925.52|33925.52|33925.52|33925.52|0
1674128100000|2023-01-19 11:35:00|33921.23|33921.23|33925.52|33925.52|33946.3|33946.3|33921.23|33921.23|0
1674128400000|2023-01-19 11:40:00|33929.81|33929.81|33946.3|33946.3|33946.3|33946.3|33929.81|33929.81|0
1674128700000|2023-01-19 11:45:00|33942.01|33942.01|33937.72|33937.72|33946.3|33946.3|33937.72|33937.72|0
1674129000000|2023-01-19 11:50:00|33942.01|33942.01|33942.01|33942.01|33950.58|33950.58|33942.01|33942.01|0
1674129300000|2023-01-19 11:55:00|33933.43|33933.43|33963.45|33963.45|33963.45|33963.45|33929.14|33929.14|0
1674129600000|2023-01-19 12:00:00|33967.74|33967.74|33930.47|33930.47|33967.74|33967.74|33930.47|33930.47|0
1674129900000|2023-01-19 12:05:00|33934.76|33934.76|33893.21|33893.21|33942.67|33942.67|33893.21|33893.21|0
1674130200000|2023-01-19 12:10:00|33888.92|33888.92|33868.15|33868.15|33888.92|33888.92|33868.15|33868.15|0
1674130500000|2023-01-19 12:15:00|33863.86|33863.86|33847.37|33847.37|33863.86|33863.86|33843.75|33843.75|0
1674130800000|2023-01-19 12:20:00|33843.08|33843.08|33822.97|33822.97|33851.66|33851.66|33805.82|33805.82|0
1674131100000|2023-01-19 12:25:00|33814.4|33814.4|33789.33|33789.33|33818.69|33818.69|33789.33|33789.33|0
1674131400000|2023-01-19 12:30:00|33793.62|33793.62|33806.49|33806.49|33806.49|33806.49|33789.33|33789.33|0
1674131700000|2023-01-19 12:35:00|33810.11|33810.11|33786.38|33786.38|33822.97|33822.97|33786.38|33786.38|0
1674132000000|2023-01-19 12:40:00|33793.62|33793.62|33802.87|33802.87|33807.15|33807.15|33790|33790|0
1674132300000|2023-01-19 12:45:00|33798.58|33798.58|33823.64|33823.64|33823.64|33823.64|33798.58|33798.58|0
1674132600000|2023-01-19 12:50:00|33819.35|33819.35|33827.93|33827.93|33832.22|33832.22|33806.49|33806.49|0
1674132900000|2023-01-19 12:55:00|33836.51|33836.51|33868.15|33868.15|33873.1|33873.1|33827.93|33827.93|0
1674133200000|2023-01-19 13:00:00|33863.86|33863.86|33859.57|33859.57|33863.86|33863.86|33846.71|33846.71|0
1674133500000|2023-01-19 13:05:00|33855.95|33855.95|33843.08|33843.08|33860.24|33860.24|33838.8|33838.8|0
1674133800000|2023-01-19 13:10:00|33847.37|33847.37|33850.99|33850.99|33867.48|33867.48|33843.08|33843.08|0
1674134100000|2023-01-19 13:15:00|33855.28|33855.28|33880.35|33880.35|33880.35|33880.35|33846.71|33846.71|0
1674134400000|2023-01-19 13:20:00|33884.63|33884.63|33896.17|33896.17|33904.74|33904.74|33884.63|33884.63|0
1674134700000|2023-01-19 13:25:00|33892.55|33892.55|33931.14|33931.14|33939.72|33939.72|33892.55|33892.55|0
1674135000000|2023-01-19 13:30:00|33926.85|33926.85|33962.12|33962.12|33965.74|33965.74|33926.85|33926.85|0
1674135300000|2023-01-19 13:35:00|33966.4|33966.4|33928.47|33928.47|33966.4|33966.4|33928.47|33928.47|0
1674135600000|2023-01-19 13:40:00|33937.05|33937.05|33975.65|33975.65|33975.65|33975.65|33925.52|33925.52|0
1674135900000|2023-01-19 13:45:00|33971.36|33971.36|33916.94|33916.94|33971.36|33971.36|33899.79|33899.79|0
1674136200000|2023-01-19 13:50:00|33921.23|33921.23|33962.78|33962.78|33971.36|33971.36|33921.23|33921.23|0
1674136500000|2023-01-19 13:55:00|33958.49|33958.49|33949.92|33949.92|33962.78|33962.78|33945.63|33945.63|0
1674136800000|2023-01-19 14:00:00|33954.21|33954.21|33983.56|33983.56|33987.85|33987.85|33945.63|33945.63|0
1674137100000|2023-01-19 14:05:00|33992.14|33992.14|34012.24|34012.24|34012.24|34012.24|33987.85|33987.85|0
1674137400000|2023-01-19 14:10:00|34016.53|34016.53|34025.11|34025.11|34042.26|34042.26|34016.53|34016.53|0
1674137700000|2023-01-19 14:15:00|34020.82|34020.82|33984.22|33984.22|34020.82|34020.82|33984.22|33984.22|0
1674138000000|2023-01-19 14:20:00|33975.65|33975.65|33956.21|33956.21|33975.65|33975.65|33931.14|33931.14|0
1674138300000|2023-01-19 14:25:00|33951.92|33951.92|33974.69|33974.69|33978.98|33978.98|33939.72|33939.72|0
1674138600000|2023-01-19 14:30:00|33970.4|33970.4|34070.66|34070.66|34130.03|34130.03|33937.43|33937.43|0
1674138900000|2023-01-19 14:35:00|34079.24|34079.24|34087.81|34087.81|34129.37|34129.37|34070.66|34070.66|0
1674139200000|2023-01-19 14:40:00|34092.1|34092.1|34074.28|34074.28|34100.01|34100.01|34061.42|34061.42|0
1674139500000|2023-01-19 14:45:00|34069.99|34069.99|34121.74|34121.74|34164.63|34164.63|34069.99|34069.99|0
1674139800000|2023-01-19 14:50:00|34118.12|34118.12|34065.71|34065.71|34139.56|34139.56|34060.08|34060.08|0
1674140100000|2023-01-19 14:55:00|34069.99|34069.99|34065.04|34065.04|34085.81|34085.81|34064.37|34064.37|0
1674140400000|2023-01-19 15:00:00|34047.88|34047.88|33981.27|33981.27|34047.88|34047.88|33981.27|33981.27|0
1674140700000|2023-01-19 15:05:00|33985.56|33985.56|34031.4|34031.4|34039.97|34039.97|33985.56|33985.56|0
1674141000000|2023-01-19 15:10:00|34027.11|34027.11|34019.2|34019.2|34044.93|34044.93|34006.33|34006.33|0
1674141300000|2023-01-19 15:15:00|34015.58|34015.58|34039.97|34039.97|34053.51|34053.51|33990.51|33990.51|0
1674141600000|2023-01-19 15:20:00|34044.26|34044.26|34076.57|34076.57|34085.15|34085.15|34035.02|34035.02|0
1674141900000|2023-01-19 15:25:00|34080.86|34080.86|34122.41|34122.41|34126.7|34126.7|34072.95|34072.95|0
1674142200000|2023-01-19 15:30:00|34139.56|34139.56|34140.23|34140.23|34173.21|34173.21|34139.56|34139.56|0
1674142500000|2023-01-19 15:35:00|34144.52|34144.52|34141.56|34141.56|34170.25|34170.25|34141.56|34141.56|0
1674142800000|2023-01-19 15:40:00|34145.19|34145.19|34149.47|34149.47|34152.43|34152.43|34128.03|34128.03|0
1674143100000|2023-01-19 15:45:00|34153.1|34153.1|34165.96|34165.96|34173.87|34173.87|34153.1|34153.1|0
1674143400000|2023-01-19 15:50:00|34161.67|34161.67|34140.23|34140.23|34161.67|34161.67|34135.94|34135.94|0
1674143700000|2023-01-19 15:55:00|34144.52|34144.52|34180.45|34180.45|34180.45|34180.45|34144.52|34144.52|0
1674144000000|2023-01-19 16:00:00|34176.16|34176.16|34200.56|34200.56|34234.2|34234.2|34176.16|34176.16|0
1674144300000|2023-01-19 16:05:00|34196.94|34196.94|34222.67|34222.67|34238.49|34238.49|34184.07|34184.07|0
1674144600000|2023-01-19 16:10:00|34218.38|34218.38|34193.31|34193.31|34218.38|34218.38|34193.31|34193.31|0
1674144900000|2023-01-19 16:15:00|34206.18|34206.18|34193.31|34193.31|34206.18|34206.18|34184.74|34184.74|0
1674145200000|2023-01-19 16:20:00|34189.03|34189.03|34179.12|34179.12|34208.47|34208.47|34174.83|34174.83|0
1674145500000|2023-01-19 16:25:00|34183.4|34183.4|34162.63|34162.63|34204.18|34204.18|34162.63|34162.63|0
1674202500000|2023-01-20 08:15:00|34101.26|34101.26|34079.15|34079.15|34137.85|34137.85|34079.15|34079.15|0
1674202800000|2023-01-20 08:20:00|34066.28|34066.28|34104.88|34104.88|34126.99|34126.99|34066.28|34066.28|0
1674203100000|2023-01-20 08:25:00|34092.01|34092.01|34189.98|34189.98|34189.98|34189.98|34083.44|34083.44|0
1674203400000|2023-01-20 08:30:00|34181.4|34181.4|34189.98|34189.98|34206.47|34206.47|34168.54|34168.54|0
1674203700000|2023-01-20 08:35:00|34194.27|34194.27|34094.68|34094.68|34194.94|34194.94|34094.68|34094.68|0
1674204000000|2023-01-20 08:40:00|34087.44|34087.44|34131.94|34131.94|34144.81|34144.81|34053.8|34053.8|0
1674204300000|2023-01-20 08:45:00|34136.23|34136.23|34109.83|34109.83|34144.14|34144.14|34106.88|34106.88|0
1674204600000|2023-01-20 08:50:00|34105.55|34105.55|34095.64|34095.64|34109.17|34109.17|34075.53|34075.53|0
1674204900000|2023-01-20 08:55:00|34091.35|34091.35|34084.1|34084.1|34092.01|34092.01|34079.15|34079.15|0
1674205200000|2023-01-20 09:00:00|34075.53|34075.53|34059.04|34059.04|34080.48|34080.48|34041.89|34041.89|0
1674205500000|2023-01-20 09:05:00|34075.53|34075.53|34029.69|34029.69|34075.53|34075.53|34017.49|34017.49|0
1674205800000|2023-01-20 09:10:00|34033.98|34033.98|34046.17|34046.17|34051.13|34051.13|34025.4|34025.4|0
1674206100000|2023-01-20 09:15:00|34050.46|34050.46|34021.78|34021.78|34063.33|34063.33|34021.78|34021.78|0
1674206400000|2023-01-20 09:20:00|34026.06|34026.06|33988.8|33988.8|34042.55|34042.55|33988.8|33988.8|0
1674206700000|2023-01-20 09:25:00|33985.18|33985.18|34064.66|34064.66|34064.66|34064.66|33985.18|33985.18|0
1674207000000|2023-01-20 09:30:00|34081.81|34081.81|34073.24|34073.24|34089.73|34089.73|34073.24|34073.24|0
1674207300000|2023-01-20 09:35:00|34077.53|34077.53|34053.13|34053.13|34085.44|34085.44|34035.98|34035.98|0
1674207600000|2023-01-20 09:40:00|34057.42|34057.42|34071.9|34071.9|34081.15|34081.15|34048.84|34048.84|0
1674207900000|2023-01-20 09:45:00|34068.28|34068.28|34094.68|34094.68|34114.79|34114.79|34068.28|34068.28|0
1674208200000|2023-01-20 09:50:00|34086.1|34086.1|34077.53|34077.53|34093.35|34093.35|34060.37|34060.37|0
1674208500000|2023-01-20 09:55:00|34081.81|34081.81|34105.55|34105.55|34105.55|34105.55|34081.81|34081.81|0
1674208800000|2023-01-20 10:00:00|34118.41|34118.41|34126.32|34126.32|34134.9|34134.9|34109.83|34109.83|0
1674209100000|2023-01-20 10:05:00|34130.61|34130.61|34197.89|34197.89|34218.67|34218.67|34130.61|34130.61|0
1674209700000|2023-01-20 10:15:00|34292.24|34292.24|34209.42|34209.42|34292.24|34292.24|34197.23|34197.23|0
1674210000000|2023-01-20 10:20:00|34213.71|34213.71|34192.94|34192.94|34213.71|34213.71|34184.36|34184.36|0
1674210300000|2023-01-20 10:25:00|34188.65|34188.65|34209.42|34209.42|34209.42|34209.42|34183.69|34183.69|0
1674210600000|2023-01-20 10:30:00|34205.8|34205.8|34197.89|34197.89|34214.38|34214.38|34180.74|34180.74|0
1674210900000|2023-01-20 10:35:00|34202.18|34202.18|34157.01|34157.01|34202.18|34202.18|34157.01|34157.01|0
1674211200000|2023-01-20 10:40:00|34148.43|34148.43|34149.1|34149.1|34152.72|34152.72|34139.85|34139.85|0
1674211500000|2023-01-20 10:45:00|34144.81|34144.81|34144.14|34144.14|34144.81|34144.81|34123.37|34123.37|0
1674211800000|2023-01-20 10:50:00|34148.43|34148.43|34114.12|34114.12|34148.43|34148.43|34105.55|34105.55|0
1674212100000|2023-01-20 10:55:00|34109.83|34109.83|34114.12|34114.12|34134.9|34134.9|34109.83|34109.83|0
1674212400000|2023-01-20 11:00:00|34098.3|34098.3|34136.23|34136.23|34136.23|34136.23|34094.01|34094.01|0
1674212700000|2023-01-20 11:05:00|34132.61|34132.61|34116.12|34116.12|34133.28|34133.28|34111.83|34111.83|0
1674213000000|2023-01-20 11:10:00|34120.41|34120.41|34102.59|34102.59|34128.99|34128.99|34102.59|34102.59|0
1674213300000|2023-01-20 11:15:00|34098.3|34098.3|34164.92|34164.92|34164.92|34164.92|34085.44|34085.44|0
1674213600000|2023-01-20 11:20:00|34156.34|34156.34|34144.14|34144.14|34160.63|34160.63|34144.14|34144.14|0
1674213900000|2023-01-20 11:25:00|34139.85|34139.85|34126.99|34126.99|34152.05|34152.05|34126.99|34126.99|0
1674214200000|2023-01-20 11:30:00|34122.7|34122.7|34131.28|34131.28|34135.56|34135.56|34118.41|34118.41|0
1674214500000|2023-01-20 11:35:00|34126.99|34126.99|34094.01|34094.01|34131.28|34131.28|34089.73|34089.73|0
1674214800000|2023-01-20 11:40:00|34106.88|34106.88|34084.77|34084.77|34106.88|34106.88|34084.77|34084.77|0
1674215100000|2023-01-20 11:45:00|34080.48|34080.48|34081.15|34081.15|34093.35|34093.35|34076.19|34076.19|0
1674215400000|2023-01-20 11:50:00|34076.86|34076.86|34069.62|34069.62|34076.86|34076.86|34061.04|34061.04|0
1674215700000|2023-01-20 11:55:00|34065.33|34065.33|34002.33|34002.33|34065.33|34065.33|33990.14|33990.14|0
1674216000000|2023-01-20 12:00:00|33998.05|33998.05|33968.69|33968.69|34007.29|34007.29|33968.69|33968.69|0
1674216300000|2023-01-20 12:05:00|33961.45|33961.45|34003.67|34003.67|34003.67|34003.67|33957.16|33957.16|0
1674216600000|2023-01-20 12:10:00|33999.38|33999.38|34020.82|34020.82|34020.82|34020.82|33999.38|33999.38|0
1674216900000|2023-01-20 12:15:00|34025.11|34025.11|34028.06|34028.06|34045.89|34045.89|34015.87|34015.87|0
1674217200000|2023-01-20 12:20:00|34032.35|34032.35|34019.49|34019.49|34032.35|34032.35|34019.49|34019.49|0
1674217500000|2023-01-20 12:25:00|34023.78|34023.78|34015.87|34015.87|34028.06|34028.06|34015.87|34015.87|0
1674217800000|2023-01-20 12:30:00|34020.15|34020.15|34037.31|34037.31|34041.6|34041.6|34020.15|34020.15|0
1674218100000|2023-01-20 12:35:00|34045.89|34045.89|34028.73|34028.73|34050.17|34050.17|34024.44|34024.44|0
1674218400000|2023-01-20 12:40:00|34024.44|34024.44|34040.93|34040.93|34053.8|34053.8|34024.44|34024.44|0
1674218700000|2023-01-20 12:45:00|34036.64|34036.64|34075.24|34075.24|34079.53|34079.53|34033.02|34033.02|0
1674219000000|2023-01-20 12:50:00|34079.53|34079.53|34065.99|34065.99|34079.53|34079.53|34062.37|34062.37|0
1674219300000|2023-01-20 12:55:00|34070.28|34070.28|34069.62|34069.62|34078.19|34078.19|34065.33|34065.33|0
1674219600000|2023-01-20 13:00:00|34061.04|34061.04|34048.84|34048.84|34061.04|34061.04|34040.26|34040.26|0
1674219900000|2023-01-20 13:05:00|34040.26|34040.26|34048.84|34048.84|34056.75|34056.75|34039.6|34039.6|0
1674220200000|2023-01-20 13:10:00|34045.22|34045.22|34031.69|34031.69|34045.22|34045.22|34023.11|34023.11|0
1674220500000|2023-01-20 13:15:00|34027.4|34027.4|34020.15|34020.15|34027.4|34027.4|34007.29|34007.29|0
1674220800000|2023-01-20 13:20:00|34015.87|34015.87|34015.87|34015.87|34024.44|34024.44|34011.58|34011.58|0
1674221100000|2023-01-20 13:25:00|34012.24|34012.24|34037.31|34037.31|34037.31|34037.31|34012.24|34012.24|0
1674221400000|2023-01-20 13:30:00|34025.11|34025.11|34061.71|34061.71|34083.15|34083.15|34016.53|34016.53|0
1674221700000|2023-01-20 13:35:00|34053.8|34053.8|34065.99|34065.99|34065.99|34065.99|34053.8|34053.8|0
1674222000000|2023-01-20 13:40:00|34061.71|34061.71|34065.99|34065.99|34070.28|34070.28|34053.13|34053.13|0
1674222300000|2023-01-20 13:45:00|34061.71|34061.71|34049.51|34049.51|34061.71|34061.71|34044.55|34044.55|0
1674222600000|2023-01-20 13:50:00|34053.13|34053.13|34103.26|34103.26|34103.26|34103.26|34053.13|34053.13|0
1674222900000|2023-01-20 13:55:00|34111.83|34111.83|34106.88|34106.88|34145.47|34145.47|34094.01|34094.01|0
1674223200000|2023-01-20 14:00:00|34102.59|34102.59|34119.08|34119.08|34127.65|34127.65|34102.59|34102.59|0
1674223500000|2023-01-20 14:05:00|34110.5|34110.5|34102.59|34102.59|34114.79|34114.79|34101.92|34101.92|0
1674223800000|2023-01-20 14:10:00|34106.88|34106.88|34119.74|34119.74|34128.32|34128.32|34106.88|34106.88|0
1674224100000|2023-01-20 14:15:00|34116.12|34116.12|34086.77|34086.77|34116.12|34116.12|34086.1|34086.1|0
1674224400000|2023-01-20 14:20:00|34091.06|34091.06|34090.39|34090.39|34098.97|34098.97|34086.1|34086.1|0
1674224700000|2023-01-20 14:25:00|34086.77|34086.77|34120.41|34120.41|34120.41|34120.41|34082.48|34082.48|0
1674225000000|2023-01-20 14:30:00|34124.03|34124.03|34015.2|34015.2|34154.05|34154.05|33998.05|33998.05|0
1674225300000|2023-01-20 14:35:00|34018.82|34018.82|34020.82|34020.82|34040.26|34040.26|34000.05|34000.05|0
1674225600000|2023-01-20 14:40:00|34016.53|34016.53|34030.06|34030.06|34050.84|34050.84|34012.91|34012.91|0
1674225900000|2023-01-20 14:45:00|34034.35|34034.35|34048.17|34048.17|34065.99|34065.99|34033.02|34033.02|0
1674226200000|2023-01-20 14:50:00|34043.89|34043.89|34006.62|34006.62|34052.46|34052.46|33999.38|33999.38|0
1674226500000|2023-01-20 14:55:00|34010.91|34010.91|34020.15|34020.15|34028.06|34028.06|34010.91|34010.91|0
1674226800000|2023-01-20 15:00:00|34024.44|34024.44|34040.26|34040.26|34048.84|34048.84|34024.44|34024.44|0
1674227100000|2023-01-20 15:05:00|34044.55|34044.55|34094.68|34094.68|34103.26|34103.26|34040.26|34040.26|0
1674227400000|2023-01-20 15:10:00|34098.97|34098.97|34076.19|34076.19|34103.26|34103.26|34073.9|34073.9|0
1674227700000|2023-01-20 15:15:00|34071.9|34071.9|34093.35|34093.35|34093.35|34093.35|34071.9|34071.9|0
1674228000000|2023-01-20 15:20:00|34097.64|34097.64|34133.57|34133.57|34150.72|34150.72|34084.77|34084.77|0
1674228300000|2023-01-20 15:25:00|34142.14|34142.14|34142.14|34142.14|34155.01|34155.01|34133.57|34133.57|0
1674228600000|2023-01-20 15:30:00|34146.43|34146.43|34159.3|34159.3|34159.3|34159.3|34129.94|34129.94|0
1674228900000|2023-01-20 15:35:00|34155.01|34155.01|34120.03|34120.03|34155.01|34155.01|34115.74|34115.74|0
1674229200000|2023-01-20 15:40:00|34115.74|34115.74|34070.57|34070.57|34115.74|34115.74|34070.57|34070.57|0
1674229500000|2023-01-20 15:45:00|34074.86|34074.86|34092.01|34092.01|34104.88|34104.88|34074.86|34074.86|0
1674229800000|2023-01-20 15:50:00|34095.64|34095.64|34083.44|34083.44|34095.64|34095.64|34054.08|34054.08|0
1674230100000|2023-01-20 15:55:00|34079.15|34079.15|34124.99|34124.99|34134.23|34134.23|34071.9|34071.9|0
1674230400000|2023-01-20 16:00:00|34116.41|34116.41|34106.21|34106.21|34120.7|34120.7|34097.64|34097.64|0
1674230700000|2023-01-20 16:05:00|34114.79|34114.79|34114.79|34114.79|34126.99|34126.99|34084.77|34084.77|0
1674231000000|2023-01-20 16:10:00|34110.5|34110.5|34147.76|34147.76|34147.76|34147.76|34106.88|34106.88|0
1674231300000|2023-01-20 16:15:00|34152.05|34152.05|34177.12|34177.12|34185.69|34185.69|34152.05|34152.05|0
1674231600000|2023-01-20 16:20:00|34181.4|34181.4|34165.58|34165.58|34181.4|34181.4|34152.72|34152.72|0
1674231900000|2023-01-20 16:25:00|34169.87|34169.87|34149.1|34149.1|34174.16|34174.16|34140.52|34140.52|0
1674461700000|2023-01-23 08:15:00|34311.01|34311.01|34321.88|34321.88|34356.85|34356.85|34302.44|34302.44|0
1674462000000|2023-01-23 08:20:00|34334.74|34334.74|34318.26|34318.26|34334.74|34334.74|34297.48|34297.48|0
1674462300000|2023-01-23 08:25:00|34322.55|34322.55|34348.28|34348.28|34365.43|34365.43|34318.26|34318.26|0
1674462600000|2023-01-23 08:30:00|34343.99|34343.99|34322.55|34322.55|34361.14|34361.14|34318.92|34318.92|0
1674462900000|2023-01-23 08:35:00|34305.39|34305.39|34301.77|34301.77|34313.97|34313.97|34271.75|34271.75|0
1674463200000|2023-01-23 08:40:00|34297.48|34297.48|34285.95|34285.95|34301.77|34301.77|34285.95|34285.95|0
1674463500000|2023-01-23 08:45:00|34294.53|34294.53|34260.22|34260.22|34323.21|34323.21|34255.93|34255.93|0
1674463800000|2023-01-23 08:50:00|34268.8|34268.8|34189.31|34189.31|34281.66|34281.66|34189.31|34189.31|0
1674464100000|2023-01-23 08:55:00|34182.07|34182.07|34248.02|34248.02|34252.31|34252.31|34169.21|34169.21|0
1674464400000|2023-01-23 09:00:00|34240.78|34240.78|34265.17|34265.17|34277.37|34277.37|34227.91|34227.91|0
1674464700000|2023-01-23 09:05:00|34261.55|34261.55|34231.53|34231.53|34273.75|34273.75|34231.53|34231.53|0
1674465000000|2023-01-23 09:10:00|34227.91|34227.91|34210.76|34210.76|34232.2|34232.2|34210.76|34210.76|0
1674465300000|2023-01-23 09:15:00|34219.33|34219.33|34211.42|34211.42|34223.62|34223.62|34211.42|34211.42|0
1674465600000|2023-01-23 09:20:00|34220|34220|34227.91|34227.91|34227.91|34227.91|34203.51|34203.51|0
1674465900000|2023-01-23 09:25:00|34223.62|34223.62|34185.69|34185.69|34223.62|34223.62|34185.69|34185.69|0
1674466200000|2023-01-23 09:30:00|34189.98|34189.98|34202.85|34202.85|34215.71|34215.71|34189.98|34189.98|0
1674466500000|2023-01-23 09:35:00|34207.14|34207.14|34215.71|34215.71|34220|34220|34202.85|34202.85|0
1674466800000|2023-01-23 09:40:00|34220|34220|34154.05|34154.05|34220|34220|34148.43|34148.43|0
1674467100000|2023-01-23 09:45:00|34149.76|34149.76|34149.76|34149.76|34154.05|34154.05|34149.76|34149.76|0
1674467400000|2023-01-23 09:50:00|34141.19|34141.19|34123.37|34123.37|34149.1|34149.1|34123.37|34123.37|0
1674467700000|2023-01-23 09:55:00|34119.08|34119.08|34102.59|34102.59|34136.23|34136.23|34102.59|34102.59|0
1674468000000|2023-01-23 10:00:00|34111.17|34111.17|34123.37|34123.37|34123.37|34123.37|34111.17|34111.17|0
1674468300000|2023-01-23 10:05:00|34127.65|34127.65|34102.59|34102.59|34127.65|34127.65|34089.73|34089.73|0
1674468600000|2023-01-23 10:10:00|34106.88|34106.88|34136.23|34136.23|34136.23|34136.23|34106.88|34106.88|0
1674468900000|2023-01-23 10:15:00|34140.52|34140.52|34156.34|34156.34|34169.87|34169.87|34140.52|34140.52|0
1674469200000|2023-01-23 10:20:00|34152.05|34152.05|34164.25|34164.25|34164.25|34164.25|34152.05|34152.05|0
1674469500000|2023-01-23 10:25:00|34172.83|34172.83|34165.58|34165.58|34172.83|34172.83|34148.43|34148.43|0
1674469800000|2023-01-23 10:30:00|34169.87|34169.87|34186.36|34186.36|34211.42|34211.42|34152.72|34152.72|0
1674470100000|2023-01-23 10:35:00|34190.65|34190.65|34180.74|34180.74|34190.65|34190.65|34173.49|34173.49|0
1674470400000|2023-01-23 10:40:00|34193.6|34193.6|34189.31|34189.31|34197.89|34197.89|34189.31|34189.31|0
1674470700000|2023-01-23 10:45:00|34197.89|34197.89|34243.73|34243.73|34243.73|34243.73|34197.89|34197.89|0
1674471000000|2023-01-23 10:50:00|34248.02|34248.02|34260.89|34260.89|34265.17|34265.17|34243.73|34243.73|0
1674471300000|2023-01-23 10:55:00|34252.31|34252.31|34252.98|34252.98|34265.84|34265.84|34248.69|34248.69|0
1674471600000|2023-01-23 11:00:00|34257.26|34257.26|34248.02|34248.02|34257.26|34257.26|34236.49|34236.49|0
1674471900000|2023-01-23 11:05:00|34252.31|34252.31|34243.73|34243.73|34256.6|34256.6|34243.73|34243.73|0
1674472200000|2023-01-23 11:10:00|34239.44|34239.44|34240.11|34240.11|34240.11|34240.11|34227.24|34227.24|0
1674472500000|2023-01-23 11:15:00|34244.4|34244.4|34252.98|34252.98|34252.98|34252.98|34231.53|34231.53|0
1674472800000|2023-01-23 11:20:00|34240.11|34240.11|34244.4|34244.4|34261.55|34261.55|34240.11|34240.11|0
1674473100000|2023-01-23 11:25:00|34248.02|34248.02|34263.84|34263.84|34263.84|34263.84|34239.44|34239.44|0
1674473400000|2023-01-23 11:30:00|34276.71|34276.71|34276.71|34276.71|34280.99|34280.99|34276.71|34276.71|0
1674473700000|2023-01-23 11:35:00|34280.99|34280.99|34284.62|34284.62|34301.77|34301.77|34280.99|34280.99|0
1674474000000|2023-01-23 11:40:00|34276.04|34276.04|34301.77|34301.77|34301.77|34301.77|34271.75|34271.75|0
1674474300000|2023-01-23 11:45:00|34297.48|34297.48|34306.06|34306.06|34306.06|34306.06|34293.19|34293.19|0
1674474600000|2023-01-23 11:50:00|34301.77|34301.77|34318.92|34318.92|34323.21|34323.21|34301.77|34301.77|0
1674474900000|2023-01-23 11:55:00|34314.64|34314.64|34318.92|34318.92|34318.92|34318.92|34280.99|34280.99|0
1674475200000|2023-01-23 12:00:00|34323.21|34323.21|34343.32|34343.32|34347.61|34347.61|34314.64|34314.64|0
1674475500000|2023-01-23 12:05:00|34346.94|34346.94|34338.37|34338.37|34351.23|34351.23|34334.08|34334.08|0
1674475800000|2023-01-23 12:10:00|34342.65|34342.65|34338.37|34338.37|34355.52|34355.52|34338.37|34338.37|0
1674476100000|2023-01-23 12:15:00|34329.79|34329.79|34326.17|34326.17|34329.79|34329.79|34313.3|34313.3|0
1674476400000|2023-01-23 12:20:00|34321.88|34321.88|34318.26|34318.26|34342.65|34342.65|34317.59|34317.59|0
1674476700000|2023-01-23 12:25:00|34321.88|34321.88|34334.74|34334.74|34343.32|34343.32|34321.88|34321.88|0
1674477000000|2023-01-23 12:30:00|34339.03|34339.03|34335.41|34335.41|34342.65|34342.65|34330.46|34330.46|0
1674477300000|2023-01-23 12:35:00|34326.83|34326.83|34322.55|34322.55|34331.12|34331.12|34322.55|34322.55|0
1674477600000|2023-01-23 12:40:00|34326.83|34326.83|34339.7|34339.7|34343.99|34343.99|34318.26|34318.26|0
1674477900000|2023-01-23 12:45:00|34335.41|34335.41|34323.21|34323.21|34343.99|34343.99|34306.73|34306.73|0
1674478200000|2023-01-23 12:50:00|34331.12|34331.12|34326.17|34326.17|34331.12|34331.12|34318.26|34318.26|0
1674478500000|2023-01-23 12:55:00|34321.88|34321.88|34341.99|34341.99|34341.99|34341.99|34321.88|34321.88|0
1674478800000|2023-01-23 13:00:00|34337.7|34337.7|34341.99|34341.99|34346.28|34346.28|34337.7|34337.7|0
1674479100000|2023-01-23 13:05:00|34363.43|34363.43|34371.34|34371.34|34371.34|34371.34|34349.9|34349.9|0
1674479400000|2023-01-23 13:10:00|34362.76|34362.76|34391.45|34391.45|34412.89|34412.89|34362.76|34362.76|0
1674479700000|2023-01-23 13:15:00|34395.74|34395.74|34400.03|34400.03|34400.03|34400.03|34391.45|34391.45|0
1674480000000|2023-01-23 13:20:00|34396.4|34396.4|34408.6|34408.6|34412.23|34412.23|34396.4|34396.4|0
1674480300000|2023-01-23 13:25:00|34417.18|34417.18|34384.21|34384.21|34417.18|34417.18|34367.72|34367.72|0
1674480600000|2023-01-23 13:30:00|34388.49|34388.49|34392.78|34392.78|34400.69|34400.69|34388.49|34388.49|0
1674480900000|2023-01-23 13:35:00|34396.4|34396.4|34404.98|34404.98|34404.98|34404.98|34392.78|34392.78|0
1674481200000|2023-01-23 13:40:00|34400.69|34400.69|34417.85|34417.85|34418.51|34418.51|34397.07|34397.07|0
1674481500000|2023-01-23 13:45:00|34422.14|34422.14|34365.43|34365.43|34442.91|34442.91|34365.43|34365.43|0
1674481800000|2023-01-23 13:50:00|34356.85|34356.85|34357.52|34357.52|34377.63|34377.63|34345.32|34345.32|0
1674482100000|2023-01-23 13:55:00|34361.81|34361.81|34357.52|34357.52|34365.43|34365.43|34348.94|34348.94|0
1674482400000|2023-01-23 14:00:00|34348.94|34348.94|34369.72|34369.72|34373.34|34373.34|34344.65|34344.65|0
1674482700000|2023-01-23 14:05:00|34374.01|34374.01|34361.14|34361.14|34374.01|34374.01|34352.57|34352.57|0
1674483000000|2023-01-23 14:10:00|34368.39|34368.39|34361.14|34361.14|34372.67|34372.67|34348.28|34348.28|0
1674483300000|2023-01-23 14:15:00|34356.85|34356.85|34351.9|34351.9|34360.48|34360.48|34351.9|34351.9|0
1674483600000|2023-01-23 14:20:00|34356.19|34356.19|34360.48|34360.48|34360.48|34360.48|34339.7|34339.7|0
1674483900000|2023-01-23 14:25:00|34356.85|34356.85|34339.7|34339.7|34360.48|34360.48|34336.08|34336.08|0
1674484200000|2023-01-23 14:30:00|34343.99|34343.99|34331.79|34331.79|34369.05|34369.05|34306.73|34306.73|0
1674484500000|2023-01-23 14:35:00|34327.5|34327.5|34336.08|34336.08|34365.43|34365.43|34311.01|34311.01|0
1674484800000|2023-01-23 14:40:00|34327.5|34327.5|34335.41|34335.41|34335.41|34335.41|34306.73|34306.73|0
1674485100000|2023-01-23 14:45:00|34331.12|34331.12|34331.12|34331.12|34331.12|34331.12|34302.44|34302.44|0
1674485400000|2023-01-23 14:50:00|34322.55|34322.55|34321.88|34321.88|34346.28|34346.28|34313.97|34313.97|0
1674485700000|2023-01-23 14:55:00|34318.26|34318.26|34296.82|34296.82|34322.55|34322.55|34288.24|34288.24|0
1674486000000|2023-01-23 15:00:00|34288.24|34288.24|34295.48|34295.48|34304.06|34304.06|34275.37|34275.37|0
1674486300000|2023-01-23 15:05:00|34291.19|34291.19|34291.86|34291.86|34295.48|34295.48|34275.37|34275.37|0
1674486600000|2023-01-23 15:10:00|34283.28|34283.28|34279.66|34279.66|34283.95|34283.95|34266.8|34266.8|0
1674486900000|2023-01-23 15:15:00|34275.37|34275.37|34249.64|34249.64|34275.37|34275.37|34249.64|34249.64|0
1674487200000|2023-01-23 15:20:00|34245.35|34245.35|34240.4|34240.4|34253.93|34253.93|34232.49|34232.49|0
1674487500000|2023-01-23 15:25:00|34236.78|34236.78|34245.35|34245.35|34253.26|34253.26|34236.78|34236.78|0
1674487800000|2023-01-23 15:30:00|34241.07|34241.07|34253.93|34253.93|34261.84|34261.84|34228.2|34228.2|0
1674488100000|2023-01-23 15:35:00|34258.22|34258.22|34253.93|34253.93|34266.8|34266.8|34253.93|34253.93|0
1674488400000|2023-01-23 15:40:00|34258.22|34258.22|34245.35|34245.35|34258.22|34258.22|34236.78|34236.78|0
1674488700000|2023-01-23 15:45:00|34241.07|34241.07|34241.07|34241.07|34245.35|34245.35|34232.49|34232.49|0
1674489000000|2023-01-23 15:50:00|34236.78|34236.78|34283.28|34283.28|34286.9|34286.9|34236.78|34236.78|0
1674489300000|2023-01-23 15:55:00|34278.99|34278.99|34270.42|34270.42|34304.06|34304.06|34270.42|34270.42|0
1674489600000|2023-01-23 16:00:00|34274.71|34274.71|34296.15|34296.15|34304.06|34304.06|34266.13|34266.13|0
1674489900000|2023-01-23 16:05:00|34291.86|34291.86|34296.15|34296.15|34304.06|34304.06|34283.28|34283.28|0
1674490200000|2023-01-23 16:10:00|34291.86|34291.86|34271.08|34271.08|34291.86|34291.86|34271.08|34271.08|0
1674490500000|2023-01-23 16:15:00|34275.37|34275.37|34291.86|34291.86|34291.86|34291.86|34266.13|34266.13|0
1674490800000|2023-01-23 16:20:00|34287.57|34287.57|34288.24|34288.24|34300.44|34300.44|34271.08|34271.08|0
1674491100000|2023-01-23 16:25:00|34283.95|34283.95|34300.44|34300.44|34304.73|34304.73|34266.8|34266.8|0
1674548100000|2023-01-24 08:15:00|34203.42|34203.42|34137.76|34137.76|34207.71|34207.71|34121.28|34121.28|0
1674548400000|2023-01-24 08:20:00|34116.99|34116.99|34109.08|34109.08|34134.81|34134.81|34092.59|34092.59|0
1674548700000|2023-01-24 08:25:00|34105.46|34105.46|34109.75|34109.75|34118.32|34118.32|34063.91|34063.91|0
1674549000000|2023-01-24 08:30:00|34105.46|34105.46|34156.25|34156.25|34156.25|34156.25|34092.59|34092.59|0
1674549300000|2023-01-24 08:35:00|34147.67|34147.67|34051.71|34051.71|34151.96|34151.96|34051.71|34051.71|0
1674549600000|2023-01-24 08:40:00|34048.08|34048.08|34040.17|34040.17|34073.82|34073.82|34032.26|34032.26|0
1674549900000|2023-01-24 08:45:00|34032.26|34032.26|34044.46|34044.46|34057.33|34057.33|34015.11|34015.11|0
1674550200000|2023-01-24 08:50:00|34040.17|34040.17|34007.2|34007.2|34053.04|34053.04|34007.2|34007.2|0
1674550500000|2023-01-24 08:55:00|34002.91|34002.91|34028.64|34028.64|34032.26|34032.26|33990.05|33990.05|0
1674550800000|2023-01-24 09:00:00|34032.26|34032.26|34003.58|34003.58|34053.04|34053.04|34003.58|34003.58|0
1674551100000|2023-01-24 09:05:00|34007.87|34007.87|34070.19|34070.19|34078.77|34078.77|34007.87|34007.87|0
1674551400000|2023-01-24 09:10:00|34065.91|34065.91|34053.71|34053.71|34108.12|34108.12|34053.71|34053.71|0
1674551700000|2023-01-24 09:15:00|34049.42|34049.42|34006.53|34006.53|34053.71|34053.71|33997.96|33997.96|0
1674552000000|2023-01-24 09:20:00|34015.11|34015.11|34018.73|34018.73|34052.37|34052.37|33997.96|33997.96|0
1674552300000|2023-01-24 09:25:00|34023.02|34023.02|34032.26|34032.26|34049.42|34049.42|34015.11|34015.11|0
1674552600000|2023-01-24 09:30:00|34036.55|34036.55|34092.3|34092.3|34103.83|34103.83|34036.55|34036.55|0
1674552900000|2023-01-24 09:35:00|34096.59|34096.59|34062.95|34062.95|34096.59|34096.59|34045.8|34045.8|0
1674553200000|2023-01-24 09:40:00|34058.66|34058.66|34053.71|34053.71|34079.44|34079.44|34045.8|34045.8|0
1674553500000|2023-01-24 09:45:00|34057.33|34057.33|34067.24|34067.24|34074.48|34074.48|34037.22|34037.22|0
1674553800000|2023-01-24 09:50:00|34070.86|34070.86|34064.28|34064.28|34075.15|34075.15|34025.69|34025.69|0
1674554100000|2023-01-24 09:55:00|34055.71|34055.71|34037.22|34037.22|34070.86|34070.86|34037.22|34037.22|0
1674554400000|2023-01-24 10:00:00|34045.8|34045.8|34046.46|34046.46|34059.33|34059.33|34033.6|34033.6|0
1674554700000|2023-01-24 10:05:00|34050.75|34050.75|34037.89|34037.89|34059.33|34059.33|34037.22|34037.22|0
1674555000000|2023-01-24 10:10:00|34042.17|34042.17|34057.99|34057.99|34066.57|34066.57|34025.02|34025.02|0
1674555300000|2023-01-24 10:15:00|34053.71|34053.71|34070.19|34070.19|34083.06|34083.06|34050.08|34050.08|0
1674555600000|2023-01-24 10:20:00|34074.48|34074.48|34066.57|34066.57|34095.92|34095.92|34062.28|34062.28|0
1674555900000|2023-01-24 10:25:00|34057.99|34057.99|34054.37|34054.37|34070.19|34070.19|34045.8|34045.8|0
1674556200000|2023-01-24 10:30:00|34050.08|34050.08|34053.71|34053.71|34062.95|34062.95|34037.22|34037.22|0
1674556500000|2023-01-24 10:35:00|34045.13|34045.13|34071.53|34071.53|34080.1|34080.1|34031.31|34031.31|0
1674556800000|2023-01-24 10:40:00|34075.15|34075.15|34062.28|34062.28|34088.01|34088.01|34062.28|34062.28|0
1674557100000|2023-01-24 10:45:00|34049.42|34049.42|34066.57|34066.57|34075.15|34075.15|34037.22|34037.22|0
1674557400000|2023-01-24 10:50:00|34062.28|34062.28|34082.39|34082.39|34099.55|34099.55|34062.28|34062.28|0
1674557700000|2023-01-24 10:55:00|34078.1|34078.1|34070.19|34070.19|34086.68|34086.68|34065.91|34065.91|0
1674558000000|2023-01-24 11:00:00|34065.91|34065.91|34005.58|34005.58|34066.57|34066.57|34005.58|34005.58|0
1674558300000|2023-01-24 11:05:00|34009.87|34009.87|33981.85|33981.85|34009.87|34009.87|33981.85|33981.85|0
1674558600000|2023-01-24 11:10:00|33994.05|33994.05|34019.11|34019.11|34019.11|34019.11|33994.05|33994.05|0
1674558900000|2023-01-24 11:15:00|34014.82|34014.82|34001.96|34001.96|34019.11|34019.11|34001.96|34001.96|0
1674559200000|2023-01-24 11:20:00|33980.51|33980.51|33972.6|33972.6|33997.67|33997.67|33972.6|33972.6|0
1674559500000|2023-01-24 11:25:00|33985.47|33985.47|33989.09|33989.09|33997.67|33997.67|33980.51|33980.51|0
1674559800000|2023-01-24 11:30:00|33980.51|33980.51|34014.15|34014.15|34014.15|34014.15|33980.51|33980.51|0
1674560100000|2023-01-24 11:35:00|34009.87|34009.87|34017.78|34017.78|34018.44|34018.44|34006.24|34006.24|0
1674560400000|2023-01-24 11:40:00|34014.15|34014.15|33967.65|33967.65|34029.98|34029.98|33967.65|33967.65|0
1674560700000|2023-01-24 11:45:00|33963.36|33963.36|33967.65|33967.65|33971.94|33971.94|33954.78|33954.78|0
1674561000000|2023-01-24 11:50:00|33963.36|33963.36|33954.78|33954.78|33976.23|33976.23|33954.78|33954.78|0
1674561300000|2023-01-24 11:55:00|33950.49|33950.49|33946.21|33946.21|33954.78|33954.78|33934.01|33934.01|0
1674561600000|2023-01-24 12:00:00|33950.49|33950.49|33925.43|33925.43|33950.49|33950.49|33925.43|33925.43|0
1674561900000|2023-01-24 12:05:00|33929.72|33929.72|33929.05|33929.05|33937.63|33937.63|33929.05|33929.05|0
1674562200000|2023-01-24 12:10:00|33924.76|33924.76|33942.58|33942.58|33959.07|33959.07|33916.85|33916.85|0
1674562500000|2023-01-24 12:15:00|33938.3|33938.3|33946.21|33946.21|33951.16|33951.16|33934.67|33934.67|0
1674562800000|2023-01-24 12:20:00|33950.49|33950.49|33954.78|33954.78|33954.78|33954.78|33950.49|33950.49|0
1674563100000|2023-01-24 12:25:00|33958.41|33958.41|33975.56|33975.56|33979.85|33979.85|33954.12|33954.12|0
1674563400000|2023-01-24 12:30:00|33979.85|33979.85|34000.62|34000.62|34004.91|34004.91|33975.56|33975.56|0
1674563700000|2023-01-24 12:35:00|34004.91|34004.91|34004.24|34004.24|34020.73|34020.73|34004.24|34004.24|0
1674564000000|2023-01-24 12:40:00|34008.53|34008.53|34042.17|34042.17|34046.46|34046.46|34008.53|34008.53|0
1674564300000|2023-01-24 12:45:00|34037.89|34037.89|34029.31|34029.31|34050.75|34050.75|34007.87|34007.87|0
1674564600000|2023-01-24 12:50:00|34012.16|34012.16|33984.14|33984.14|34020.73|34020.73|33984.14|33984.14|0
1674564900000|2023-01-24 12:55:00|33987.76|33987.76|33987.76|33987.76|33999.96|33999.96|33979.18|33979.18|0
1674565200000|2023-01-24 13:00:00|33984.14|33984.14|33984.14|33984.14|33988.42|33988.42|33966.98|33966.98|0
1674565500000|2023-01-24 13:05:00|33975.56|33975.56|33946.21|33946.21|33979.85|33979.85|33946.21|33946.21|0
1674565800000|2023-01-24 13:10:00|33950.49|33950.49|33970.6|33970.6|33974.89|33974.89|33950.49|33950.49|0
1674566100000|2023-01-24 13:15:00|33966.32|33966.32|33933.34|33933.34|33966.32|33966.32|33933.34|33933.34|0
1674566400000|2023-01-24 13:20:00|33941.92|33941.92|33962.03|33962.03|33962.03|33962.03|33941.25|33941.25|0
1674566700000|2023-01-24 13:25:00|33966.32|33966.32|33957.74|33957.74|33995.67|33995.67|33940.58|33940.58|0
1674567000000|2023-01-24 13:30:00|33962.03|33962.03|33953.45|33953.45|33970.6|33970.6|33953.45|33953.45|0
1674567300000|2023-01-24 13:35:00|33962.03|33962.03|33973.56|33973.56|33978.51|33978.51|33949.16|33949.16|0
1674567600000|2023-01-24 13:40:00|33977.85|33977.85|33960.69|33960.69|33977.85|33977.85|33944.21|33944.21|0
1674567900000|2023-01-24 13:45:00|33956.41|33956.41|33990.05|33990.05|33990.05|33990.05|33952.12|33952.12|0
1674568200000|2023-01-24 13:50:00|33977.18|33977.18|33945.54|33945.54|33985.76|33985.76|33916.85|33916.85|0
1674568500000|2023-01-24 13:55:00|33941.25|33941.25|33977.85|33977.85|33977.85|33977.85|33935.63|33935.63|0
1674568800000|2023-01-24 14:00:00|33973.56|33973.56|33919.14|33919.14|33973.56|33973.56|33910.57|33910.57|0
1674569100000|2023-01-24 14:05:00|33914.85|33914.85|33927.72|33927.72|33927.72|33927.72|33914.85|33914.85|0
1674569400000|2023-01-24 14:10:00|33940.58|33940.58|33956.41|33956.41|33956.41|33956.41|33936.3|33936.3|0
1674569700000|2023-01-24 14:15:00|33943.54|33943.54|33952.12|33952.12|33964.98|33964.98|33943.54|33943.54|0
1674570000000|2023-01-24 14:20:00|33956.41|33956.41|33947.83|33947.83|33960.69|33960.69|33940.58|33940.58|0
1674570300000|2023-01-24 14:25:00|33960.69|33960.69|33988.71|33988.71|33988.71|33988.71|33917.81|33917.81|0
1674570600000|2023-01-24 14:30:00|33997.29|33997.29|34002.91|34002.91|34019.4|34019.4|33963.65|33963.65|0
1674570900000|2023-01-24 14:35:00|33998.62|33998.62|34081.73|34081.73|34102.5|34102.5|33965.65|33965.65|0
1674571200000|2023-01-24 14:40:00|34068.86|34068.86|34015.11|34015.11|34068.86|34068.86|34015.11|34015.11|0
1674571500000|2023-01-24 14:45:00|34010.82|34010.82|33969.94|33969.94|34018.73|34018.73|33964.98|33964.98|0
1674571800000|2023-01-24 14:50:00|33961.36|33961.36|33932.67|33932.67|33999.96|33999.96|33924.1|33924.1|0
1674572100000|2023-01-24 14:55:00|33928.39|33928.39|33932.67|33932.67|33932.67|33932.67|33891.12|33891.12|0
1674572400000|2023-01-24 15:00:00|33915.52|33915.52|34030.64|34030.64|34034.93|34034.93|33915.52|33915.52|0
1674572700000|2023-01-24 15:05:00|34039.22|34039.22|33947.54|33947.54|34039.22|34039.22|33930.39|33930.39|0
1674573000000|2023-01-24 15:10:00|33951.83|33951.83|33960.4|33960.4|33964.69|33964.69|33926.1|33926.1|0
1674573300000|2023-01-24 15:15:00|33964.69|33964.69|33981.85|33981.85|33999|33999|33956.12|33956.12|0
1674573600000|2023-01-24 15:20:00|33977.56|33977.56|33777.33|33777.33|33986.14|33986.14|33612.46|33612.46|0
1674573900000|2023-01-24 15:25:00|33768.76|33768.76|33820.22|33820.22|33919.81|33919.81|33768.76|33768.76|0
1674574200000|2023-01-24 15:30:00|33824.51|33824.51|33897.41|33897.41|33939.63|33939.63|33807.35|33807.35|0
1674574500000|2023-01-24 15:35:00|33901.7|33901.7|33956.12|33956.12|33968.98|33968.98|33893.12|33893.12|0
1674574800000|2023-01-24 15:40:00|33959.74|33959.74|33989.76|33989.76|34006.91|34006.91|33944.58|33944.58|0
1674575100000|2023-01-24 15:45:00|34002.62|34002.62|33989.76|33989.76|34024.07|34024.07|33972.6|33972.6|0
1674575400000|2023-01-24 15:50:00|33976.89|33976.89|33989.76|33989.76|34014.15|34014.15|33972.6|33972.6|0
1674575700000|2023-01-24 15:55:00|33993.38|33993.38|34010.53|34010.53|34027.69|34027.69|33976.89|33976.89|0
1674576000000|2023-01-24 16:00:00|34014.15|34014.15|33976.89|33976.89|34018.44|34018.44|33964.03|33964.03|0
1674576300000|2023-01-24 16:05:00|33972.6|33972.6|33956.12|33956.12|33985.47|33985.47|33935.34|33935.34|0
1674576600000|2023-01-24 16:10:00|33960.4|33960.4|33971.94|33971.94|33989.09|33989.09|33938.96|33938.96|0
1674576900000|2023-01-24 16:15:00|33976.23|33976.23|33951.83|33951.83|33976.89|33976.89|33951.83|33951.83|0
1674577200000|2023-01-24 16:20:00|33947.54|33947.54|33951.83|33951.83|33976.89|33976.89|33938.96|33938.96|0
1674577500000|2023-01-24 16:25:00|33947.54|33947.54|33971.27|33971.27|33975.56|33975.56|33921.14|33921.14|0
1674634500000|2023-01-25 08:15:00|33692.23|33692.23|33635.53|33635.53|33692.23|33692.23|33626.95|33626.95|0
1674634800000|2023-01-25 08:20:00|33639.82|33639.82|33649.73|33649.73|33649.73|33649.73|33608.17|33608.17|0
1674635100000|2023-01-25 08:25:00|33653.35|33653.35|33641.82|33641.82|33679.08|33679.08|33611.8|33611.8|0
1674635400000|2023-01-25 08:30:00|33633.24|33633.24|33603.89|33603.89|33667.55|33667.55|33599.6|33599.6|0
1674635700000|2023-01-25 08:35:00|33608.17|33608.17|33629.62|33629.62|33641.82|33641.82|33608.17|33608.17|0
1674636000000|2023-01-25 08:40:00|33616.75|33616.75|33629.62|33629.62|33638.19|33638.19|33616.75|33616.75|0
1674636300000|2023-01-25 08:45:00|33633.9|33633.9|33662.59|33662.59|33671.83|33671.83|33633.24|33633.24|0
1674636600000|2023-01-25 08:50:00|33666.21|33666.21|33646.1|33646.1|33666.21|33666.21|33633.24|33633.24|0
1674636900000|2023-01-25 08:55:00|33650.39|33650.39|33674.12|33674.12|33682.7|33682.7|33650.39|33650.39|0
1674637200000|2023-01-25 09:00:00|33686.99|33686.99|33661.92|33661.92|33686.99|33686.99|33624.66|33624.66|0
1674637500000|2023-01-25 09:05:00|33666.21|33666.21|33668.5|33668.5|33677.08|33677.08|33644.1|33644.1|0
1674637800000|2023-01-25 09:10:00|33664.21|33664.21|33626.28|33626.28|33681.37|33681.37|33626.28|33626.28|0
1674638100000|2023-01-25 09:15:00|33634.86|33634.86|33636.86|33636.86|33649.73|33649.73|33623.33|33623.33|0
1674638400000|2023-01-25 09:20:00|33641.15|33641.15|33633.24|33633.24|33641.15|33641.15|33624.66|33624.66|0
1674638700000|2023-01-25 09:25:00|33629.62|33629.62|33633.9|33633.9|33646.77|33646.77|33616.75|33616.75|0
1674639000000|2023-01-25 09:30:00|33642.48|33642.48|33641.82|33641.82|33658.97|33658.97|33628.95|33628.95|0
1674639300000|2023-01-25 09:35:00|33637.53|33637.53|33634.57|33634.57|33641.82|33641.82|33624.66|33624.66|0
1674639600000|2023-01-25 09:40:00|33625.99|33625.99|33610.17|33610.17|33626.66|33626.66|33610.17|33610.17|0
1674639900000|2023-01-25 09:45:00|33623.04|33623.04|33643.15|33643.15|33643.15|33643.15|33614.46|33614.46|0
1674640200000|2023-01-25 09:50:00|33638.86|33638.86|33680.41|33680.41|33684.7|33684.7|33638.86|33638.86|0
1674640500000|2023-01-25 09:55:00|33676.12|33676.12|33684.03|33684.03|33684.03|33684.03|33671.83|33671.83|0
1674640800000|2023-01-25 10:00:00|33688.32|33688.32|33688.32|33688.32|33700.52|33700.52|33684.03|33684.03|0
1674641100000|2023-01-25 10:05:00|33692.61|33692.61|33670.5|33670.5|33705.48|33705.48|33670.5|33670.5|0
1674641400000|2023-01-25 10:10:00|33666.21|33666.21|33674.79|33674.79|33683.37|33683.37|33666.21|33666.21|0
1674641700000|2023-01-25 10:15:00|33679.08|33679.08|33667.55|33667.55|33679.08|33679.08|33667.55|33667.55|0
1674642000000|2023-01-25 10:20:00|33663.26|33663.26|33671.83|33671.83|33674.79|33674.79|33663.26|33663.26|0
1674642300000|2023-01-25 10:25:00|33676.12|33676.12|33641.82|33641.82|33676.12|33676.12|33641.82|33641.82|0
1674642600000|2023-01-25 10:30:00|33633.9|33633.9|33630.95|33630.95|33633.9|33633.9|33610.17|33610.17|0
1674642900000|2023-01-25 10:35:00|33634.57|33634.57|33623.04|33623.04|33643.15|33643.15|33613.8|33613.8|0
1674643200000|2023-01-25 10:40:00|33618.75|33618.75|33647.44|33647.44|33652.39|33652.39|33614.46|33614.46|0
1674643500000|2023-01-25 10:45:00|33656.01|33656.01|33618.08|33618.08|33656.01|33656.01|33613.8|33613.8|0
1674643800000|2023-01-25 10:50:00|33622.37|33622.37|33613.13|33613.13|33671.83|33671.83|33613.13|33613.13|0
1674644100000|2023-01-25 10:55:00|33617.42|33617.42|33583.78|33583.78|33621.71|33621.71|33578.82|33578.82|0
1674644400000|2023-01-25 11:00:00|33587.4|33587.4|33603.22|33603.22|33603.89|33603.89|33575.2|33575.2|0
1674644700000|2023-01-25 11:05:00|33598.93|33598.93|33614.08|33614.08|33639.82|33639.82|33594.64|33594.64|0
1674645000000|2023-01-25 11:10:00|33605.51|33605.51|33580.44|33580.44|33622.66|33622.66|33576.16|33576.16|0
1674645300000|2023-01-25 11:15:00|33589.02|33589.02|33589.02|33589.02|33636.19|33636.19|33585.4|33585.4|0
1674645600000|2023-01-25 11:20:00|33597.6|33597.6|33576.82|33576.82|33610.46|33610.46|33576.82|33576.82|0
1674645900000|2023-01-25 11:25:00|33581.11|33581.11|33598.26|33598.26|33606.84|33606.84|33576.82|33576.82|0
1674646200000|2023-01-25 11:30:00|33593.98|33593.98|33548.14|33548.14|33593.98|33593.98|33543.18|33543.18|0
1674646500000|2023-01-25 11:35:00|33543.85|33543.85|33527.36|33527.36|33548.14|33548.14|33518.78|33518.78|0
1674646800000|2023-01-25 11:40:00|33523.74|33523.74|33515.83|33515.83|33523.74|33523.74|33502.3|33502.3|0
1674647100000|2023-01-25 11:45:00|33511.54|33511.54|33532.32|33532.32|33583.11|33583.11|33499.34|33499.34|0
1674647400000|2023-01-25 11:50:00|33523.74|33523.74|33495.05|33495.05|33523.74|33523.74|33495.05|33495.05|0
1674647700000|2023-01-25 11:55:00|33499.34|33499.34|33527.36|33527.36|33535.94|33535.94|33499.34|33499.34|0
1674648000000|2023-01-25 12:00:00|33540.23|33540.23|33528.69|33528.69|33540.23|33540.23|33515.83|33515.83|0
1674648300000|2023-01-25 12:05:00|33537.27|33537.27|33537.27|33537.27|33540.89|33540.89|33528.69|33528.69|0
1674648600000|2023-01-25 12:10:00|33528.69|33528.69|33512.21|33512.21|33528.69|33528.69|33507.92|33507.92|0
1674648900000|2023-01-25 12:15:00|33520.12|33520.12|33549.47|33549.47|33549.47|33549.47|33494.39|33494.39|0
1674649200000|2023-01-25 12:20:00|33553.09|33553.09|33531.65|33531.65|33553.09|33553.09|33531.65|33531.65|0
1674649500000|2023-01-25 12:25:00|33523.07|33523.07|33514.49|33514.49|33527.36|33527.36|33514.49|33514.49|0
1674649800000|2023-01-25 12:30:00|33510.21|33510.21|33469.32|33469.32|33510.21|33510.21|33469.32|33469.32|0
1674650100000|2023-01-25 12:35:00|33473.61|33473.61|33482.19|33482.19|33490.76|33490.76|33469.32|33469.32|0
1674650400000|2023-01-25 12:40:00|33477.9|33477.9|33474.28|33474.28|33486.48|33486.48|33474.28|33474.28|0
1674650700000|2023-01-25 12:45:00|33478.57|33478.57|33482.85|33482.85|33500.01|33500.01|33478.57|33478.57|0
1674651000000|2023-01-25 12:50:00|33487.14|33487.14|33487.14|33487.14|33491.43|33491.43|33469.99|33469.99|0
1674651300000|2023-01-25 12:55:00|33478.57|33478.57|33437.01|33437.01|33478.57|33478.57|33432.06|33432.06|0
1674651600000|2023-01-25 13:00:00|33445.59|33445.59|33428.44|33428.44|33445.59|33445.59|33424.15|33424.15|0
1674651900000|2023-01-25 13:05:00|33424.15|33424.15|33419.86|33419.86|33437.01|33437.01|33411.28|33411.28|0
1674652200000|2023-01-25 13:10:00|33424.15|33424.15|33465.03|33465.03|33465.03|33465.03|33419.86|33419.86|0
1674652500000|2023-01-25 13:15:00|33473.61|33473.61|33435.68|33435.68|33473.61|33473.61|33435.68|33435.68|0
1674652800000|2023-01-25 13:20:00|33431.39|33431.39|33397.75|33397.75|33435.68|33435.68|33393.46|33393.46|0
1674653100000|2023-01-25 13:25:00|33393.46|33393.46|33351.24|33351.24|33397.75|33397.75|33342.67|33342.67|0
1674653400000|2023-01-25 13:30:00|33346.96|33346.96|33330.47|33330.47|33355.53|33355.53|33326.18|33326.18|0
1674653700000|2023-01-25 13:35:00|33321.89|33321.89|33283.3|33283.3|33321.89|33321.89|33279.67|33279.67|0
1674654000000|2023-01-25 13:40:00|33279.01|33279.01|33250.99|33250.99|33287.58|33287.58|33250.99|33250.99|0
1674654300000|2023-01-25 13:45:00|33247.37|33247.37|33269.48|33269.48|33294.54|33294.54|33230.88|33230.88|0
1674654600000|2023-01-25 13:50:00|33282.34|33282.34|33382.6|33382.6|33399.75|33399.75|33282.34|33282.34|0
1674654900000|2023-01-25 13:55:00|33369.73|33369.73|33376.02|33376.02|33429.77|33429.77|33369.73|33369.73|0
1674655200000|2023-01-25 14:00:00|33393.17|33393.17|33443.97|33443.97|33481.23|33481.23|33393.17|33393.17|0
1674655500000|2023-01-25 14:05:00|33439.68|33439.68|33396.8|33396.8|33452.55|33452.55|33396.8|33396.8|0
1674655800000|2023-01-25 14:10:00|33405.37|33405.37|33472.65|33472.65|33477.61|33477.61|33392.51|33392.51|0
1674656100000|2023-01-25 14:15:00|33468.37|33468.37|33439.01|33439.01|33502.67|33502.67|33434.06|33434.06|0
1674656400000|2023-01-25 14:20:00|33443.3|33443.3|33456.17|33456.17|33481.23|33481.23|33426.15|33426.15|0
1674656700000|2023-01-25 14:25:00|33460.46|33460.46|33431.1|33431.1|33480.56|33480.56|33401.08|33401.08|0
1674657000000|2023-01-25 14:30:00|33426.81|33426.81|33487.14|33487.14|33518.49|33518.49|33426.81|33426.81|0
1674657300000|2023-01-25 14:35:00|33482.85|33482.85|33456.83|33456.83|33497.72|33497.72|33455.5|33455.5|0
1674657600000|2023-01-25 14:40:00|33461.12|33461.12|33465.41|33465.41|33486.85|33486.85|33436.72|33436.72|0
1674657900000|2023-01-25 14:45:00|33461.12|33461.12|33413.95|33413.95|33473.32|33473.32|33406.04|33406.04|0
1674658200000|2023-01-25 14:50:00|33405.37|33405.37|33405.37|33405.37|33447.59|33447.59|33393.17|33393.17|0
1674658500000|2023-01-25 14:55:00|33409.66|33409.66|33426.15|33426.15|33449.88|33449.88|33409.66|33409.66|0
1674658800000|2023-01-25 15:00:00|33421.86|33421.86|33388.89|33388.89|33438.35|33438.35|33388.89|33388.89|0
1674659100000|2023-01-25 15:05:00|33392.51|33392.51|33402.42|33402.42|33435.39|33435.39|33384.6|33384.6|0
1674659400000|2023-01-25 15:10:00|33406.71|33406.71|33403.08|33403.08|33415.95|33415.95|33398.8|33398.8|0
1674659700000|2023-01-25 15:15:00|33407.37|33407.37|33408.71|33408.71|33418.9|33418.9|33395.17|33395.17|0
1674660000000|2023-01-25 15:20:00|33412.33|33412.33|33433.77|33433.77|33442.35|33442.35|33412.33|33412.33|0
1674660300000|2023-01-25 15:25:00|33429.48|33429.48|33430.15|33430.15|33441.68|33441.68|33429.48|33429.48|0
1674660600000|2023-01-25 15:30:00|33434.44|33434.44|33458.83|33458.83|33458.83|33458.83|33422.9|33422.9|0
1674660900000|2023-01-25 15:35:00|33450.26|33450.26|33413.66|33413.66|33463.12|33463.12|33413.66|33413.66|0
1674661200000|2023-01-25 15:40:00|33417.95|33417.95|33438.06|33438.06|33443.01|33443.01|33405.08|33405.08|0
1674661500000|2023-01-25 15:45:00|33446.64|33446.64|33483.9|33483.9|33483.9|33483.9|33446.64|33446.64|0
1674661800000|2023-01-25 15:50:00|33475.32|33475.32|33471.7|33471.7|33488.19|33488.19|33467.41|33467.41|0
1674662100000|2023-01-25 15:55:00|33475.99|33475.99|33511.92|33511.92|33528.4|33528.4|33471.7|33471.7|0
1674662400000|2023-01-25 16:00:00|33516.21|33516.21|33524.78|33524.78|33541.27|33541.27|33511.92|33511.92|0
1674662700000|2023-01-25 16:05:00|33529.07|33529.07|33554.14|33554.14|33554.14|33554.14|33529.07|33529.07|0
1674663000000|2023-01-25 16:10:00|33557.76|33557.76|33544.89|33544.89|33562.05|33562.05|33536.31|33536.31|0
1674663300000|2023-01-25 16:15:00|33536.31|33536.31|33560.71|33560.71|33565|33565|33532.03|33532.03|0
1674663600000|2023-01-25 16:20:00|33565|33565|33577.87|33577.87|33585.78|33585.78|33560.71|33560.71|0
1674663900000|2023-01-25 16:25:00|33573.58|33573.58|33604.26|33604.26|33615.8|33615.8|33573.58|33573.58|0
1674720900000|2023-01-26 08:15:00|33627.71|33627.71|33626.08|33626.08|33674.88|33674.88|33622.46|33622.46|0
1674721200000|2023-01-26 08:20:00|33621.8|33621.8|33642.57|33642.57|33654.77|33654.77|33618.17|33618.17|0
1674721500000|2023-01-26 08:25:00|33646.86|33646.86|33624.08|33624.08|33665.63|33665.63|33613.22|33613.22|0
1674721800000|2023-01-26 08:30:00|33619.8|33619.8|33640.57|33640.57|33640.57|33640.57|33591.11|33591.11|0
1674722100000|2023-01-26 08:35:00|33636.95|33636.95|33649.81|33649.81|33687.08|33687.08|33632.66|33632.66|0
1674722400000|2023-01-26 08:40:00|33654.1|33654.1|33658.39|33658.39|33671.26|33671.26|33649.81|33649.81|0
1674722700000|2023-01-26 08:45:00|33666.97|33666.97|33658.39|33658.39|33683.46|33683.46|33658.39|33658.39|0
1674723000000|2023-01-26 08:50:00|33654.77|33654.77|33666.3|33666.3|33666.3|33666.3|33638.28|33638.28|0
1674723300000|2023-01-26 08:55:00|33662.68|33662.68|33658.39|33658.39|33670.59|33670.59|33654.1|33654.1|0
1674723600000|2023-01-26 09:00:00|33654.1|33654.1|33581.87|33581.87|33654.1|33654.1|33573.96|33573.96|0
1674723900000|2023-01-26 09:05:00|33573.29|33573.29|33582.53|33582.53|33590.44|33590.44|33573.29|33573.29|0
1674724200000|2023-01-26 09:10:00|33586.82|33586.82|33586.82|33586.82|33608.26|33608.26|33578.91|33578.91|0
1674724500000|2023-01-26 09:15:00|33591.11|33591.11|33583.87|33583.87|33600.35|33600.35|33583.2|33583.2|0
1674724800000|2023-01-26 09:20:00|33579.58|33579.58|33563.09|33563.09|33579.58|33579.58|33545.94|33545.94|0
1674725100000|2023-01-26 09:25:00|33567.38|33567.38|33587.49|33587.49|33591.78|33591.78|33563.76|33563.76|0
1674725400000|2023-01-26 09:30:00|33583.2|33583.2|33583.87|33583.87|33588.15|33588.15|33566.71|33566.71|0
1674725700000|2023-01-26 09:35:00|33579.58|33579.58|33619.8|33619.8|33623.42|33623.42|33563.09|33563.09|0
1674726000000|2023-01-26 09:40:00|33611.22|33611.22|33602.64|33602.64|33611.22|33611.22|33594.06|33594.06|0
1674726300000|2023-01-26 09:45:00|33606.93|33606.93|33591.78|33591.78|33627.71|33627.71|33591.78|33591.78|0
1674726600000|2023-01-26 09:50:00|33587.49|33587.49|33595.4|33595.4|33603.31|33603.31|33578.91|33578.91|0
1674726900000|2023-01-26 09:55:00|33599.69|33599.69|33612.55|33612.55|33616.17|33616.17|33599.69|33599.69|0
1674727200000|2023-01-26 10:00:00|33616.84|33616.84|33623.42|33623.42|33627.71|33627.71|33608.26|33608.26|0
1674727500000|2023-01-26 10:05:00|33619.13|33619.13|33623.42|33623.42|33639.9|33639.9|33606.93|33606.93|0
1674727800000|2023-01-26 10:10:00|33627.04|33627.04|33610.55|33610.55|33640.57|33640.57|33594.06|33594.06|0
1674728100000|2023-01-26 10:15:00|33606.26|33606.26|33602.64|33602.64|33614.84|33614.84|33594.06|33594.06|0
1674728400000|2023-01-26 10:20:00|33606.26|33606.26|33598.35|33598.35|33622.75|33622.75|33598.35|33598.35|0
1674728700000|2023-01-26 10:25:00|33601.97|33601.97|33609.89|33609.89|33622.75|33622.75|33597.02|33597.02|0
1674729000000|2023-01-26 10:30:00|33602.64|33602.64|33598.35|33598.35|33606.26|33606.26|33581.2|33581.2|0
1674729300000|2023-01-26 10:35:00|33594.73|33594.73|33594.06|33594.06|33611.22|33611.22|33586.15|33586.15|0
1674729600000|2023-01-26 10:40:00|33598.35|33598.35|33597.69|33597.69|33627.04|33627.04|33594.73|33594.73|0
1674729900000|2023-01-26 10:45:00|33601.97|33601.97|33594.06|33594.06|33602.64|33602.64|33581.2|33581.2|0
1674730200000|2023-01-26 10:50:00|33585.49|33585.49|33565.38|33565.38|33589.78|33589.78|33556.8|33556.8|0
1674730500000|2023-01-26 10:55:00|33569.67|33569.67|33561.09|33561.09|33573.96|33573.96|33561.09|33561.09|0
1674730800000|2023-01-26 11:00:00|33572.62|33572.62|33564.71|33564.71|33581.87|33581.87|33564.71|33564.71|0
1674731100000|2023-01-26 11:05:00|33560.42|33560.42|33564.71|33564.71|33569|33569|33556.14|33556.14|0
1674731400000|2023-01-26 11:10:00|33569|33569|33573.96|33573.96|33590.44|33590.44|33566.71|33566.71|0
1674731700000|2023-01-26 11:15:00|33577.58|33577.58|33536.03|33536.03|33577.58|33577.58|33536.03|33536.03|0
1674732000000|2023-01-26 11:20:00|33531.74|33531.74|33506.67|33506.67|33540.31|33540.31|33498.76|33498.76|0
1674732300000|2023-01-26 11:25:00|33510.96|33510.96|33495.81|33495.81|33510.96|33510.96|33495.81|33495.81|0
1674732600000|2023-01-26 11:30:00|33500.1|33500.1|33515.92|33515.92|33515.92|33515.92|33491.52|33491.52|0
1674732900000|2023-01-26 11:35:00|33520.21|33520.21|33546.6|33546.6|33546.6|33546.6|33520.21|33520.21|0
1674733200000|2023-01-26 11:40:00|33542.31|33542.31|33500.76|33500.76|33542.31|33542.31|33493.52|33493.52|0
1674733500000|2023-01-26 11:45:00|33496.47|33496.47|33532.4|33532.4|33532.4|33532.4|33496.47|33496.47|0
1674733800000|2023-01-26 11:50:00|33536.69|33536.69|33508.67|33508.67|33540.98|33540.98|33508.67|33508.67|0
1674734100000|2023-01-26 11:55:00|33504.38|33504.38|33521.54|33521.54|33525.83|33525.83|33504.38|33504.38|0
1674734400000|2023-01-26 12:00:00|33517.25|33517.25|33516.58|33516.58|33521.54|33521.54|33508.67|33508.67|0
1674734700000|2023-01-26 12:05:00|33512.96|33512.96|33496.47|33496.47|33512.96|33512.96|33496.47|33496.47|0
1674735000000|2023-01-26 12:10:00|33492.19|33492.19|33496.47|33496.47|33496.47|33496.47|33487.9|33487.9|0
1674735300000|2023-01-26 12:15:00|33492.19|33492.19|33479.99|33479.99|33496.47|33496.47|33463.5|33463.5|0
1674735600000|2023-01-26 12:20:00|33484.28|33484.28|33475.03|33475.03|33484.28|33484.28|33462.83|33462.83|0
1674735900000|2023-01-26 12:25:00|33470.74|33470.74|33496.47|33496.47|33496.47|33496.47|33458.54|33458.54|0
1674736200000|2023-01-26 12:30:00|33492.19|33492.19|33517.92|33517.92|33530.78|33530.78|33492.19|33492.19|0
1674736500000|2023-01-26 12:35:00|33513.63|33513.63|33534.4|33534.4|33559.47|33559.47|33513.63|33513.63|0
1674736800000|2023-01-26 12:40:00|33530.12|33530.12|33533.74|33533.74|33534.4|33534.4|33530.12|33530.12|0
1674737100000|2023-01-26 12:45:00|33538.03|33538.03|33559.47|33559.47|33563.76|33563.76|33534.4|33534.4|0
1674737400000|2023-01-26 12:50:00|33563.76|33563.76|33541.65|33541.65|33563.76|33563.76|33540.98|33540.98|0
1674737700000|2023-01-26 12:55:00|33537.36|33537.36|33554.51|33554.51|33558.8|33558.8|33533.07|33533.07|0
1674738000000|2023-01-26 13:00:00|33558.8|33558.8|33566.05|33566.05|33566.71|33566.71|33549.56|33549.56|0
1674738300000|2023-01-26 13:05:00|33557.47|33557.47|33525.16|33525.16|33557.47|33557.47|33525.16|33525.16|0
1674738600000|2023-01-26 13:10:00|33528.78|33528.78|33524.49|33524.49|33540.31|33540.31|33515.92|33515.92|0
1674738900000|2023-01-26 13:15:00|33528.78|33528.78|33533.07|33533.07|33548.89|33548.89|33507.34|33507.34|0
1674739200000|2023-01-26 13:20:00|33524.49|33524.49|33533.07|33533.07|33541.65|33541.65|33520.21|33520.21|0
1674739500000|2023-01-26 13:25:00|33528.78|33528.78|33542.31|33542.31|33542.31|33542.31|33520.87|33520.87|0
1674739800000|2023-01-26 13:30:00|33538.03|33538.03|33566.71|33566.71|33575.29|33575.29|33529.45|33529.45|0
1674740100000|2023-01-26 13:35:00|33562.42|33562.42|33561.76|33561.76|33573.96|33573.96|33554.51|33554.51|0
1674740400000|2023-01-26 13:40:00|33558.13|33558.13|33557.47|33557.47|33562.42|33562.42|33550.22|33550.22|0
1674740700000|2023-01-26 13:45:00|33553.18|33553.18|33549.56|33549.56|33556.8|33556.8|33533.07|33533.07|0
1674741000000|2023-01-26 13:50:00|33553.85|33553.85|33553.85|33553.85|33558.13|33558.13|33541.65|33541.65|0
1674741300000|2023-01-26 13:55:00|33557.47|33557.47|33545.94|33545.94|33570.33|33570.33|33541.65|33541.65|0
1674741600000|2023-01-26 14:00:00|33550.22|33550.22|33516.58|33516.58|33550.22|33550.22|33504.38|33504.38|0
1674741900000|2023-01-26 14:05:00|33512.3|33512.3|33482.94|33482.94|33516.58|33516.58|33482.94|33482.94|0
1674742200000|2023-01-26 14:10:00|33487.23|33487.23|33423.28|33423.28|33487.23|33487.23|33422.62|33422.62|0
1674742500000|2023-01-26 14:15:00|33418.99|33418.99|33466.46|33466.46|33466.46|33466.46|33418.99|33418.99|0
1674742800000|2023-01-26 14:20:00|33462.17|33462.17|33422.62|33422.62|33470.74|33470.74|33418.33|33418.33|0
1674743100000|2023-01-26 14:25:00|33426.9|33426.9|33401.84|33401.84|33427.57|33427.57|33401.84|33401.84|0
1674743400000|2023-01-26 14:30:00|33410.42|33410.42|33414.04|33414.04|33426.9|33426.9|33380.4|33380.4|0
1674743700000|2023-01-26 14:35:00|33405.46|33405.46|33352.38|33352.38|33405.46|33405.46|33340.18|33340.18|0
1674744000000|2023-01-26 14:40:00|33356.67|33356.67|33373.15|33373.15|33393.93|33393.93|33356.67|33356.67|0
1674744300000|2023-01-26 14:45:00|33377.44|33377.44|33332.27|33332.27|33384.69|33384.69|33329.79|33329.79|0
1674744600000|2023-01-26 14:50:00|33336.56|33336.56|33328.65|33328.65|33349.42|33349.42|33320.74|33320.74|0
1674744900000|2023-01-26 14:55:00|33324.36|33324.36|33325.69|33325.69|33337.89|33337.89|33300.63|33300.63|0
1674745200000|2023-01-26 15:00:00|33329.98|33329.98|33314.16|33314.16|33361.62|33361.62|33304.92|33304.92|0
1674745500000|2023-01-26 15:05:00|33318.45|33318.45|33305.58|33305.58|33318.45|33318.45|33292.72|33292.72|0
1674745800000|2023-01-26 15:10:00|33312.83|33312.83|33324.36|33324.36|33353.71|33353.71|33308.54|33308.54|0
1674746100000|2023-01-26 15:15:00|33320.74|33320.74|33300.63|33300.63|33336.56|33336.56|33300.63|33300.63|0
1674746400000|2023-01-26 15:20:00|33304.92|33304.92|33289.1|33289.1|33312.83|33312.83|33284.81|33284.81|0
1674746700000|2023-01-26 15:25:00|33293.38|33293.38|33314.83|33314.83|33322.74|33322.74|33293.38|33293.38|0
1674747000000|2023-01-26 15:30:00|33310.54|33310.54|33367.91|33367.91|33367.91|33367.91|33310.54|33310.54|0
1674747300000|2023-01-26 15:35:00|33375.15|33375.15|33327.03|33327.03|33375.15|33375.15|33327.03|33327.03|0
1674747600000|2023-01-26 15:40:00|33322.74|33322.74|33304.92|33304.92|33338.56|33338.56|33304.92|33304.92|0
1674747900000|2023-01-26 15:45:00|33300.63|33300.63|33287.76|33287.76|33308.54|33308.54|33287.76|33287.76|0
1674748200000|2023-01-26 15:50:00|33292.05|33292.05|33313.49|33313.49|33325.69|33325.69|33291.38|33291.38|0
1674748500000|2023-01-26 15:55:00|33309.2|33309.2|33309.2|33309.2|33317.11|33317.11|33296.34|33296.34|0
1674748800000|2023-01-26 16:00:00|33312.83|33312.83|33325.69|33325.69|33329.98|33329.98|33312.83|33312.83|0
1674749100000|2023-01-26 16:05:00|33329.98|33329.98|33315.78|33315.78|33353.71|33353.71|33315.78|33315.78|0
1674749400000|2023-01-26 16:10:00|33311.49|33311.49|33299.96|33299.96|33353.04|33353.04|33299.29|33299.29|0
1674749700000|2023-01-26 16:15:00|33291.38|33291.38|33299.96|33299.96|33308.54|33308.54|33291.38|33291.38|0
1674750000000|2023-01-26 16:20:00|33295.67|33295.67|33277.04|33277.04|33312.83|33312.83|33274.9|33274.9|0
1674750300000|2023-01-26 16:25:00|33274.9|33274.9|33259.74|33259.74|33279.19|33279.19|33245.54|33245.54|0
1674807300000|2023-01-27 08:15:00|33355.04|33355.04|33345.8|33345.8|33367.24|33367.24|33299.29|33299.29|0
1674807600000|2023-01-27 08:20:00|33337.22|33337.22|33350.09|33350.09|33350.09|33350.09|33315.78|33315.78|0
1674807900000|2023-01-27 08:25:00|33353.71|33353.71|33358.67|33358.67|33365.91|33365.91|33324.36|33324.36|0
1674808200000|2023-01-27 08:30:00|33354.38|33354.38|33312.83|33312.83|33354.38|33354.38|33309.2|33309.2|0
1674808500000|2023-01-27 08:35:00|33321.4|33321.4|33328.65|33328.65|33353.71|33353.71|33304.25|33304.25|0
1674808800000|2023-01-27 08:40:00|33332.94|33332.94|33312.83|33312.83|33345.8|33345.8|33299.96|33299.96|0
1674809100000|2023-01-27 08:45:00|33304.25|33304.25|33299.96|33299.96|33312.83|33312.83|33295.67|33295.67|0
1674809400000|2023-01-27 08:50:00|33291.38|33291.38|33291.38|33291.38|33308.54|33308.54|33282.81|33282.81|0
1674809700000|2023-01-27 08:55:00|33295.67|33295.67|33284.14|33284.14|33295.67|33295.67|33275.56|33275.56|0
1674810000000|2023-01-27 09:00:00|33279.85|33279.85|33258.41|33258.41|33284.14|33284.14|33254.12|33254.12|0
1674810300000|2023-01-27 09:05:00|33266.99|33266.99|33291.38|33291.38|33291.38|33291.38|33254.12|33254.12|0
1674810600000|2023-01-27 09:10:00|33295.67|33295.67|33307.87|33307.87|33316.45|33316.45|33295.67|33295.67|0
1674810900000|2023-01-27 09:15:00|33299.29|33299.29|33307.2|33307.2|33307.2|33307.2|33290.72|33290.72|0
1674811200000|2023-01-27 09:20:00|33298.63|33298.63|33263.36|33263.36|33298.63|33298.63|33263.36|33263.36|0
1674811500000|2023-01-27 09:25:00|33267.65|33267.65|33283.47|33283.47|33299.96|33299.96|33267.65|33267.65|0
1674811800000|2023-01-27 09:30:00|33287.1|33287.1|33299.29|33299.29|33312.16|33312.16|33287.1|33287.1|0
1674812100000|2023-01-27 09:35:00|33295.01|33295.01|33291.38|33291.38|33304.25|33304.25|33290.72|33290.72|0
1674812400000|2023-01-27 09:40:00|33304.25|33304.25|33315.12|33315.12|33324.36|33324.36|33295.67|33295.67|0
1674812700000|2023-01-27 09:45:00|33323.69|33323.69|33355.33|33355.33|33355.33|33355.33|33310.16|33310.16|0
1674813000000|2023-01-27 09:50:00|33351.71|33351.71|33351.71|33351.71|33351.71|33351.71|33319.4|33319.4|0
1674813300000|2023-01-27 09:55:00|33347.42|33347.42|33363.24|33363.24|33367.53|33367.53|33343.8|33343.8|0
1674813600000|2023-01-27 10:00:00|33356|33356|33363.91|33363.91|33368.2|33368.2|33356|33356|0
1674813900000|2023-01-27 10:05:00|33355.33|33355.33|33346.76|33346.76|33363.91|33363.91|33346.76|33346.76|0
1674814200000|2023-01-27 10:10:00|33351.04|33351.04|33338.85|33338.85|33351.04|33351.04|33338.85|33338.85|0
1674814500000|2023-01-27 10:15:00|33347.42|33347.42|33334.56|33334.56|33347.42|33347.42|33334.56|33334.56|0
1674814800000|2023-01-27 10:20:00|33330.27|33330.27|33358.96|33358.96|33363.24|33363.24|33330.27|33330.27|0
1674815100000|2023-01-27 10:25:00|33363.24|33363.24|33359.62|33359.62|33374.78|33374.78|33354.67|33354.67|0
1674815400000|2023-01-27 10:30:00|33356|33356|33356|33356|33360.29|33360.29|33351.71|33351.71|0
1674815700000|2023-01-27 10:35:00|33360.29|33360.29|33363.91|33363.91|33376.78|33376.78|33351.71|33351.71|0
1674816000000|2023-01-27 10:40:00|33359.62|33359.62|33351.71|33351.71|33363.91|33363.91|33351.04|33351.04|0
1674816300000|2023-01-27 10:45:00|33356|33356|33356|33356|33356|33356|33356|33356|0
1674816600000|2023-01-27 10:50:00|33360.29|33360.29|33356|33356|33360.29|33360.29|33352.38|33352.38|0
1674816900000|2023-01-27 10:55:00|33359.62|33359.62|33356|33356|33360.29|33360.29|33351.71|33351.71|0
1674817200000|2023-01-27 11:00:00|33351.71|33351.71|33356|33356|33364.58|33364.58|33351.71|33351.71|0
1674817500000|2023-01-27 11:05:00|33360.29|33360.29|33356|33356|33368.87|33368.87|33356|33356|0
1674818100000|2023-01-27 11:15:00|33360.29|33360.29|33363.91|33363.91|33372.49|33372.49|33360.29|33360.29|0
1674818400000|2023-01-27 11:20:00|33360.29|33360.29|33356|33356|33364.58|33364.58|33356|33356|0
1674818700000|2023-01-27 11:25:00|33360.29|33360.29|33360.95|33360.95|33360.95|33360.95|33352.38|33352.38|0
1674819000000|2023-01-27 11:30:00|33356.67|33356.67|33351.71|33351.71|33356.67|33356.67|33330.94|33330.94|0
1674819300000|2023-01-27 11:35:00|33356|33356|33359.62|33359.62|33363.24|33363.24|33347.42|33347.42|0
1674819600000|2023-01-27 11:40:00|33363.24|33363.24|33363.24|33363.24|33363.24|33363.24|33351.04|33351.04|0
1674819900000|2023-01-27 11:45:00|33365.05|33365.05|33358.96|33358.96|33367.53|33367.53|33358.96|33358.96|0
1674820200000|2023-01-27 11:50:00|33354.67|33354.67|33351.04|33351.04|33354.67|33354.67|33343.13|33343.13|0
1674820500000|2023-01-27 11:55:00|33346.76|33346.76|33355.33|33355.33|33355.33|33355.33|33346.76|33346.76|0
1674820800000|2023-01-27 12:00:00|33359.62|33359.62|33356|33356|33368.2|33368.2|33356|33356|0
1674821100000|2023-01-27 12:05:00|33351.71|33351.71|33351.71|33351.71|33359.62|33359.62|33347.42|33347.42|0
1674821400000|2023-01-27 12:10:00|33347.42|33347.42|33351.71|33351.71|33351.71|33351.71|33347.42|33347.42|0
1674821700000|2023-01-27 12:15:00|33347.42|33347.42|33351.71|33351.71|33352.38|33352.38|33343.8|33343.8|0
1674822000000|2023-01-27 12:20:00|33356|33356|33352.38|33352.38|33360.29|33360.29|33352.38|33352.38|0
1674822300000|2023-01-27 12:25:00|33348.09|33348.09|33360.29|33360.29|33372.49|33372.49|33346.76|33346.76|0
1674822600000|2023-01-27 12:30:00|33356|33356|33360.29|33360.29|33364.58|33364.58|33356|33356|0
1674822900000|2023-01-27 12:35:00|33356|33356|33356.67|33356.67|33373.15|33373.15|33352.38|33352.38|0
1674823200000|2023-01-27 12:40:00|33360.95|33360.95|33357.33|33357.33|33365.24|33365.24|33356.67|33356.67|0
1674823500000|2023-01-27 12:45:00|33360.95|33360.95|33370.2|33370.2|33370.2|33370.2|33353.04|33353.04|0
1674823800000|2023-01-27 12:50:00|33373.82|33373.82|33365.91|33365.91|33373.82|33373.82|33365.24|33365.24|0
1674824100000|2023-01-27 12:55:00|33357.33|33357.33|33361.62|33361.62|33365.24|33365.24|33353.04|33353.04|0
1674824400000|2023-01-27 13:00:00|33357.33|33357.33|33361.62|33361.62|33361.62|33361.62|33353.04|33353.04|0
1674824700000|2023-01-27 13:05:00|33357.33|33357.33|33368.87|33368.87|33381.73|33381.73|33353.04|33353.04|0
1674825000000|2023-01-27 13:10:00|33365.24|33365.24|33370.2|33370.2|33374.49|33374.49|33348.76|33348.76|0
1674825300000|2023-01-27 13:15:00|33365.91|33365.91|33381.06|33381.06|33385.35|33385.35|33365.91|33365.91|0
1674825600000|2023-01-27 13:20:00|33373.82|33373.82|33365.91|33365.91|33374.49|33374.49|33365.91|33365.91|0
1674825900000|2023-01-27 13:25:00|33373.15|33373.15|33386.02|33386.02|33386.02|33386.02|33353.04|33353.04|0
1674826200000|2023-01-27 13:30:00|33378.11|33378.11|33362.29|33362.29|33378.11|33378.11|33353.04|33353.04|0
1674826500000|2023-01-27 13:35:00|33366.58|33366.58|33357.33|33357.33|33374.49|33374.49|33357.33|33357.33|0
1674826800000|2023-01-27 13:40:00|33353.71|33353.71|33364.58|33364.58|33372.49|33372.49|33351.71|33351.71|0
1674827100000|2023-01-27 13:45:00|33360.95|33360.95|33353.04|33353.04|33361.62|33361.62|33348.76|33348.76|0
1674827400000|2023-01-27 13:50:00|33357.33|33357.33|33348.76|33348.76|33357.33|33357.33|33348.76|33348.76|0
1674827700000|2023-01-27 13:55:00|33353.04|33353.04|33352.38|33352.38|33353.04|33353.04|33344.47|33344.47|0
1674828000000|2023-01-27 14:00:00|33356.67|33356.67|33364.58|33364.58|33365.24|33365.24|33352.38|33352.38|0
1674828300000|2023-01-27 14:05:00|33368.87|33368.87|33396.88|33396.88|33396.88|33396.88|33364.58|33364.58|0
1674828600000|2023-01-27 14:10:00|33392.6|33392.6|33396.22|33396.22|33404.79|33404.79|33388.31|33388.31|0
1674828900000|2023-01-27 14:15:00|33399.84|33399.84|33356.67|33356.67|33399.84|33399.84|33356.67|33356.67|0
1674829200000|2023-01-27 14:20:00|33360.95|33360.95|33356.67|33356.67|33360.95|33360.95|33356.67|33356.67|0
1674829500000|2023-01-27 14:25:00|33360.95|33360.95|33352.38|33352.38|33360.95|33360.95|33339.51|33339.51|0
1674829800000|2023-01-27 14:30:00|33356|33356|33321.69|33321.69|33360.29|33360.29|33280.14|33280.14|0
1674830100000|2023-01-27 14:35:00|33330.27|33330.27|33338.18|33338.18|33351.04|33351.04|33313.78|33313.78|0
1674830400000|2023-01-27 14:40:00|33334.56|33334.56|33348.09|33348.09|33348.09|33348.09|33321.69|33321.69|0
1674830700000|2023-01-27 14:45:00|33343.8|33343.8|33330.27|33330.27|33356|33356|33325.98|33325.98|0
1674831000000|2023-01-27 14:50:00|33334.56|33334.56|33342.47|33342.47|33355.33|33355.33|33328.94|33328.94|0
1674831300000|2023-01-27 14:55:00|33338.18|33338.18|33324.65|33324.65|33353.33|33353.33|33324.65|33324.65|0
1674831600000|2023-01-27 15:00:00|33328.94|33328.94|33301.58|33301.58|33333.22|33333.22|33288.72|33288.72|0
1674831900000|2023-01-27 15:05:00|33305.87|33305.87|33309.49|33309.49|33325.98|33325.98|33305.21|33305.21|0
1674832200000|2023-01-27 15:10:00|33313.78|33313.78|33330.94|33330.94|33343.13|33343.13|33313.78|33313.78|0
1674832500000|2023-01-27 15:15:00|33326.65|33326.65|33313.78|33313.78|33326.65|33326.65|33305.21|33305.21|0
1674832800000|2023-01-27 15:20:00|33309.49|33309.49|33318.07|33318.07|33325.98|33325.98|33305.21|33305.21|0
1674833100000|2023-01-27 15:25:00|33309.49|33309.49|33325.98|33325.98|33339.51|33339.51|33305.21|33305.21|0
1674833400000|2023-01-27 15:30:00|33321.69|33321.69|33309.49|33309.49|33334.56|33334.56|33309.49|33309.49|0
1674833700000|2023-01-27 15:35:00|33318.07|33318.07|33321.69|33321.69|33330.27|33330.27|33313.78|33313.78|0
1674834000000|2023-01-27 15:40:00|33317.4|33317.4|33313.78|33313.78|33321.69|33321.69|33305.21|33305.21|0
1674834300000|2023-01-27 15:45:00|33309.49|33309.49|33305.21|33305.21|33326.65|33326.65|33300.92|33300.92|0
1674834600000|2023-01-27 15:50:00|33300.92|33300.92|33275.85|33275.85|33300.92|33300.92|33275.85|33275.85|0
1674834900000|2023-01-27 15:55:00|33280.14|33280.14|33280.14|33280.14|33308.83|33308.83|33275.85|33275.85|0
1674835200000|2023-01-27 16:00:00|33275.85|33275.85|33277.19|33277.19|33281.47|33281.47|33260.03|33260.03|0
1674835500000|2023-01-27 16:05:00|33285.76|33285.76|33277.85|33277.85|33290.05|33290.05|33269.28|33269.28|0
1674835800000|2023-01-27 16:10:00|33273.56|33273.56|33294.34|33294.34|33297.96|33297.96|33269.28|33269.28|0
1674836100000|2023-01-27 16:15:00|33290.05|33290.05|33302.92|33302.92|33302.92|33302.92|33285.76|33285.76|0
1674836400000|2023-01-27 16:20:00|33298.63|33298.63|33311.49|33311.49|33324.36|33324.36|33290.72|33290.72|0
1674836700000|2023-01-27 16:25:00|33315.78|33315.78|33307.87|33307.87|33320.07|33320.07|33291.38|33291.38|0
1675066500000|2023-01-30 08:15:00|33160.44|33160.44|33169.69|33169.69|33190.46|33190.46|33135.38|33135.38|0
1675066800000|2023-01-30 08:20:00|33148.24|33148.24|33110.98|33110.98|33156.82|33156.82|33098.12|33098.12|0
1675067100000|2023-01-30 08:25:00|33106.69|33106.69|33092.2|33092.2|33110.98|33110.98|33079.82|33079.82|0
1675067400000|2023-01-30 08:30:00|33083.63|33083.63|33178.26|33178.26|33186.84|33186.84|33059.9|33059.9|0
1675067700000|2023-01-30 08:35:00|33182.55|33182.55|33173.31|33173.31|33234.97|33234.97|33173.31|33173.31|0
1675068000000|2023-01-30 08:40:00|33177.6|33177.6|33173.97|33173.97|33177.6|33177.6|33156.82|33156.82|0
1675068300000|2023-01-30 08:45:00|33170.35|33170.35|33193.42|33193.42|33193.42|33193.42|33164.06|33164.06|0
1675068600000|2023-01-30 08:50:00|33197.04|33197.04|33197.04|33197.04|33230.01|33230.01|33197.04|33197.04|0
1675068900000|2023-01-30 08:55:00|33192.75|33192.75|33195.71|33195.71|33200.66|33200.66|33176.26|33176.26|0
1675069200000|2023-01-30 09:00:00|33191.42|33191.42|33179.22|33179.22|33204.28|33204.28|33178.55|33178.55|0
1675069500000|2023-01-30 09:05:00|33174.93|33174.93|33140.62|33140.62|33174.93|33174.93|33140.62|33140.62|0
1675069800000|2023-01-30 09:10:00|33144.91|33144.91|33149.2|33149.2|33169.97|33169.97|33144.91|33144.91|0
1675070100000|2023-01-30 09:15:00|33145.58|33145.58|33169.97|33169.97|33178.55|33178.55|33132.71|33132.71|0
1675070400000|2023-01-30 09:20:00|33157.11|33157.11|33183.51|33183.51|33199.99|33199.99|33157.11|33157.11|0
1675070700000|2023-01-30 09:25:00|33187.79|33187.79|33171.31|33171.31|33188.46|33188.46|33167.02|33167.02|0
1675071000000|2023-01-30 09:30:00|33167.69|33167.69|33168.35|33168.35|33168.35|33168.35|33151.2|33151.2|0
1675071300000|2023-01-30 09:35:00|33171.97|33171.97|33143.29|33143.29|33171.97|33171.97|33139|33139|0
1675071600000|2023-01-30 09:40:00|33147.58|33147.58|33159.11|33159.11|33164.06|33164.06|33135.38|33135.38|0
1675071900000|2023-01-30 09:45:00|33154.82|33154.82|33164.73|33164.73|33171.97|33171.97|33151.87|33151.87|0
1675072200000|2023-01-30 09:50:00|33176.26|33176.26|33159.78|33159.78|33188.46|33188.46|33159.78|33159.78|0
1675072500000|2023-01-30 09:55:00|33167.02|33167.02|33154.82|33154.82|33167.02|33167.02|33150.53|33150.53|0
1675072800000|2023-01-30 10:00:00|33150.53|33150.53|33146.24|33146.24|33168.35|33168.35|33142.62|33142.62|0
1675073100000|2023-01-30 10:05:00|33142.62|33142.62|33156.15|33156.15|33156.15|33156.15|33139|33139|0
1675073400000|2023-01-30 10:10:00|33167.69|33167.69|33167.69|33167.69|33184.84|33184.84|33155.49|33155.49|0
1675073700000|2023-01-30 10:15:00|33171.97|33171.97|33159.78|33159.78|33171.97|33171.97|33156.15|33156.15|0
1675074000000|2023-01-30 10:20:00|33155.49|33155.49|33147.58|33147.58|33160.44|33160.44|33134.71|33134.71|0
1675074300000|2023-01-30 10:25:00|33151.87|33151.87|33171.97|33171.97|33171.97|33171.97|33143.29|33143.29|0
1675074600000|2023-01-30 10:30:00|33176.26|33176.26|33154.82|33154.82|33176.26|33176.26|33154.82|33154.82|0
1675074900000|2023-01-30 10:35:00|33159.11|33159.11|33171.97|33171.97|33189.13|33189.13|33146.24|33146.24|0
1675075200000|2023-01-30 10:40:00|33176.26|33176.26|33221.44|33221.44|33221.44|33221.44|33167.69|33167.69|0
1675075500000|2023-01-30 10:45:00|33225.72|33225.72|33225.72|33225.72|33233.63|33233.63|33216.48|33216.48|0
1675075800000|2023-01-30 10:50:00|33221.44|33221.44|33233.63|33233.63|33237.92|33237.92|33221.44|33221.44|0
1675076100000|2023-01-30 10:55:00|33229.35|33229.35|33233.63|33233.63|33233.63|33233.63|33225.06|33225.06|0
1675076400000|2023-01-30 11:00:00|33237.26|33237.26|33240.88|33240.88|33253.74|33253.74|33237.26|33237.26|0
1675076700000|2023-01-30 11:05:00|33249.46|33249.46|33241.54|33241.54|33249.46|33249.46|33237.26|33237.26|0
1675077000000|2023-01-30 11:10:00|33228.68|33228.68|33191.42|33191.42|33228.68|33228.68|33191.42|33191.42|0
1675077300000|2023-01-30 11:15:00|33187.79|33187.79|33216.48|33216.48|33216.48|33216.48|33187.79|33187.79|0
1675077600000|2023-01-30 11:20:00|33212.19|33212.19|33228.68|33228.68|33228.68|33228.68|33212.19|33212.19|0
1675077900000|2023-01-30 11:25:00|33220.1|33220.1|33228.68|33228.68|33228.68|33228.68|33220.1|33220.1|0
1675078200000|2023-01-30 11:30:00|33232.97|33232.97|33225.06|33225.06|33237.26|33237.26|33216.48|33216.48|0
1675078500000|2023-01-30 11:35:00|33221.44|33221.44|33205.62|33205.62|33221.44|33221.44|33197.7|33197.7|0
1675078800000|2023-01-30 11:40:00|33201.33|33201.33|33214.19|33214.19|33214.19|33214.19|33201.33|33201.33|0
1675079100000|2023-01-30 11:45:00|33218.48|33218.48|33242.21|33242.21|33246.5|33246.5|33218.48|33218.48|0
1675079400000|2023-01-30 11:50:00|33237.92|33237.92|33245.83|33245.83|33245.83|33245.83|33233.63|33233.63|0
1675079700000|2023-01-30 11:55:00|33250.12|33250.12|33291.01|33291.01|33291.01|33291.01|33250.12|33250.12|0
1675080000000|2023-01-30 12:00:00|33282.43|33282.43|33306.16|33306.16|33310.45|33310.45|33282.43|33282.43|0
1675080300000|2023-01-30 12:05:00|33310.45|33310.45|33330.56|33330.56|33334.85|33334.85|33306.16|33306.16|0
1675080600000|2023-01-30 12:10:00|33334.18|33334.18|33350.67|33350.67|33359.24|33359.24|33334.18|33334.18|0
1675080900000|2023-01-30 12:15:00|33354.96|33354.96|33331.22|33331.22|33354.96|33354.96|33326.94|33326.94|0
1675081200000|2023-01-30 12:20:00|33335.51|33335.51|33314.74|33314.74|33335.51|33335.51|33314.74|33314.74|0
1675081500000|2023-01-30 12:25:00|33310.45|33310.45|33298.25|33298.25|33314.74|33314.74|33290.34|33290.34|0
1675081800000|2023-01-30 12:30:00|33302.54|33302.54|33311.12|33311.12|33311.12|33311.12|33298.92|33298.92|0
1675082100000|2023-01-30 12:35:00|33306.83|33306.83|33286.05|33286.05|33314.74|33314.74|33286.05|33286.05|0
1675082400000|2023-01-30 12:40:00|33290.34|33290.34|33270.23|33270.23|33298.92|33298.92|33270.23|33270.23|0
1675082700000|2023-01-30 12:45:00|33265.94|33265.94|33278.14|33278.14|33278.14|33278.14|33248.79|33248.79|0
1675083000000|2023-01-30 12:50:00|33286.72|33286.72|33295.96|33295.96|33295.96|33295.96|33282.43|33282.43|0
1675083300000|2023-01-30 12:55:00|33278.81|33278.81|33299.58|33299.58|33308.16|33308.16|33266.61|33266.61|0
1675083600000|2023-01-30 13:00:00|33291.01|33291.01|33287.38|33287.38|33308.83|33308.83|33278.81|33278.81|0
1675083900000|2023-01-30 13:05:00|33283.1|33283.1|33250.12|33250.12|33295.96|33295.96|33250.12|33250.12|0
1675084200000|2023-01-30 13:10:00|33245.83|33245.83|33245.83|33245.83|33245.83|33245.83|33224.39|33224.39|0
1675084500000|2023-01-30 13:15:00|33241.54|33241.54|33220.77|33220.77|33241.54|33241.54|33208.57|33208.57|0
1675084800000|2023-01-30 13:20:00|33225.06|33225.06|33190.75|33190.75|33229.35|33229.35|33190.75|33190.75|0
1675085100000|2023-01-30 13:25:00|33203.62|33203.62|33195.04|33195.04|33225.06|33225.06|33190.75|33190.75|0
1675085400000|2023-01-30 13:30:00|33190.75|33190.75|33204.28|33204.28|33204.28|33204.28|33161.4|33161.4|0
1675085700000|2023-01-30 13:35:00|33207.9|33207.9|33245.83|33245.83|33262.99|33262.99|33207.9|33207.9|0
1675086000000|2023-01-30 13:40:00|33250.12|33250.12|33263.65|33263.65|33267.28|33267.28|33250.12|33250.12|0
1675086300000|2023-01-30 13:45:00|33267.94|33267.94|33262.99|33262.99|33279.47|33279.47|33262.99|33262.99|0
1675086600000|2023-01-30 13:50:00|33258.7|33258.7|33284.43|33284.43|33284.43|33284.43|33254.41|33254.41|0
1675086900000|2023-01-30 13:55:00|33288.72|33288.72|33296.63|33296.63|33300.92|33300.92|33275.19|33275.19|0
1675087200000|2023-01-30 14:00:00|33288.05|33288.05|33305.21|33305.21|33305.21|33305.21|33288.05|33288.05|0
1675087500000|2023-01-30 14:05:00|33300.92|33300.92|33330.27|33330.27|33330.27|33330.27|33297.29|33297.29|0
1675087800000|2023-01-30 14:10:00|33321.69|33321.69|33323.03|33323.03|33327.31|33327.31|33310.16|33310.16|0
1675088100000|2023-01-30 14:15:00|33318.74|33318.74|33327.31|33327.31|33327.31|33327.31|33318.74|33318.74|0
1675088400000|2023-01-30 14:20:00|33331.6|33331.6|33312.3|33312.3|33340.18|33340.18|33312.3|33312.3|0
1675088700000|2023-01-30 14:25:00|33308.68|33308.68|33295.82|33295.82|33310.83|33310.83|33289.38|33289.38|0
1675089000000|2023-01-30 14:30:00|33292.2|33292.2|33372.49|33372.49|33376.78|33376.78|33272.9|33272.9|0
1675089300000|2023-01-30 14:35:00|33368.2|33368.2|33375.15|33375.15|33378.78|33378.78|33327.31|33327.31|0
1675089600000|2023-01-30 14:40:00|33366.58|33366.58|33362.29|33362.29|33386.69|33386.69|33349.42|33349.42|0
1675089900000|2023-01-30 14:45:00|33366.58|33366.58|33353.71|33353.71|33387.35|33387.35|33353.71|33353.71|0
1675090200000|2023-01-30 14:50:00|33349.42|33349.42|33370.2|33370.2|33375.15|33375.15|33345.13|33345.13|0
1675090500000|2023-01-30 14:55:00|33361.62|33361.62|33386.69|33386.69|33395.26|33395.26|33353.71|33353.71|0
1675090800000|2023-01-30 15:00:00|33395.26|33395.26|33398.88|33398.88|33415.37|33415.37|33378.11|33378.11|0
1675091100000|2023-01-30 15:05:00|33403.17|33403.17|33425.28|33425.28|33425.28|33425.28|33394.6|33394.6|0
1675091400000|2023-01-30 15:10:00|33428.9|33428.9|33442.44|33442.44|33446.06|33446.06|33423.95|33423.95|0
1675091700000|2023-01-30 15:15:00|33446.72|33446.72|33421.66|33421.66|33458.26|33458.26|33421.66|33421.66|0
1675092000000|2023-01-30 15:20:00|33425.95|33425.95|33425.28|33425.28|33441.77|33441.77|33421.66|33421.66|0
1675092300000|2023-01-30 15:25:00|33429.57|33429.57|33504.1|33504.1|33516.96|33516.96|33429.57|33429.57|0
1675092600000|2023-01-30 15:30:00|33508.38|33508.38|33495.52|33495.52|33525.54|33525.54|33491.9|33491.9|0
1675092900000|2023-01-30 15:35:00|33491.23|33491.23|33527.83|33527.83|33535.74|33535.74|33486.94|33486.94|0
1675093200000|2023-01-30 15:40:00|33523.54|33523.54|33503.43|33503.43|33523.54|33523.54|33495.52|33495.52|0
1675093500000|2023-01-30 15:45:00|33512.01|33512.01|33564.42|33564.42|33568.04|33568.04|33507.05|33507.05|0
1675093800000|2023-01-30 15:50:00|33560.13|33560.13|33565.09|33565.09|33568.71|33568.71|33547.94|33547.94|0
1675094100000|2023-01-30 15:55:00|33572.33|33572.33|33573.67|33573.67|33589.49|33589.49|33560.8|33560.8|0
1675094400000|2023-01-30 16:00:00|33577.96|33577.96|33598.73|33598.73|33606.64|33606.64|33568.71|33568.71|0
1675094700000|2023-01-30 16:05:00|33595.11|33595.11|33591.49|33591.49|33598.73|33598.73|33586.53|33586.53|0
1675095000000|2023-01-30 16:10:00|33598.73|33598.73|33577.96|33577.96|33603.02|33603.02|33573.67|33573.67|0
1675095300000|2023-01-30 16:15:00|33581.58|33581.58|33561.47|33561.47|33585.87|33585.87|33561.47|33561.47|0
1675095600000|2023-01-30 16:20:00|33570.04|33570.04|33582.91|33582.91|33582.91|33582.91|33553.56|33553.56|0
1675095900000|2023-01-30 16:25:00|33578.62|33578.62|33607.97|33607.97|33620.17|33620.17|33565.76|33565.76|0
1675152900000|2023-01-31 08:15:00|33619.42|33619.42|33547.18|33547.18|33630.95|33630.95|33547.18|33547.18|0
1675153200000|2023-01-31 08:20:00|33536.31|33536.31|33594.35|33594.35|33594.35|33594.35|33532.03|33532.03|0
1675153500000|2023-01-31 08:25:00|33585.78|33585.78|33519.16|33519.16|33594.35|33594.35|33510.58|33510.58|0
1675153800000|2023-01-31 08:30:00|33515.54|33515.54|33504.01|33504.01|33515.54|33515.54|33483.23|33483.23|0
1675154100000|2023-01-31 08:35:00|33511.92|33511.92|33491.81|33491.81|33520.49|33520.49|33491.81|33491.81|0
1675154400000|2023-01-31 08:40:00|33496.1|33496.1|33480.28|33480.28|33504.67|33504.67|33475.99|33475.99|0
1675154700000|2023-01-31 08:45:00|33484.56|33484.56|33515.54|33515.54|33521.16|33521.16|33475.99|33475.99|0
1675155000000|2023-01-31 08:50:00|33519.83|33519.83|33521.16|33521.16|33537.65|33537.65|33516.21|33516.21|0
1675155300000|2023-01-31 08:55:00|33524.78|33524.78|33521.16|33521.16|33533.36|33533.36|33504.01|33504.01|0
1675155600000|2023-01-31 09:00:00|33546.89|33546.89|33542.6|33542.6|33546.89|33546.89|33534.03|33534.03|0
1675155900000|2023-01-31 09:05:00|33546.89|33546.89|33521.83|33521.83|33546.89|33546.89|33513.92|33513.92|0
1675156200000|2023-01-31 09:10:00|33526.12|33526.12|33542.6|33542.6|33546.89|33546.89|33508.96|33508.96|0
1675156500000|2023-01-31 09:15:00|33546.89|33546.89|33538.31|33538.31|33546.89|33546.89|33508.96|33508.96|0
1675156800000|2023-01-31 09:20:00|33546.89|33546.89|33600.64|33600.64|33600.64|33600.64|33546.89|33546.89|0
1675157100000|2023-01-31 09:25:00|33604.93|33604.93|33608.55|33608.55|33617.13|33617.13|33600.64|33600.64|0
1675157400000|2023-01-31 09:30:00|33612.84|33612.84|33647.81|33647.81|33647.81|33647.81|33601.31|33601.31|0
1675157700000|2023-01-31 09:35:00|33643.53|33643.53|33660.01|33660.01|33688.7|33688.7|33639.24|33639.24|0
1675158000000|2023-01-31 09:40:00|33664.3|33664.3|33643.53|33643.53|33681.46|33681.46|33613.51|33613.51|0
1675158300000|2023-01-31 09:45:00|33647.15|33647.15|33642.86|33642.86|33655.72|33655.72|33634.28|33634.28|0
1675158600000|2023-01-31 09:50:00|33638.57|33638.57|33664.3|33664.3|33668.59|33668.59|33634.95|33634.95|0
1675158900000|2023-01-31 09:55:00|33672.88|33672.88|33690.7|33690.7|33715.1|33715.1|33668.59|33668.59|0
1675159200000|2023-01-31 10:00:00|33702.9|33702.9|33674.21|33674.21|33702.9|33702.9|33674.21|33674.21|0
1675159500000|2023-01-31 10:05:00|33669.92|33669.92|33673.55|33673.55|33690.7|33690.7|33661.35|33661.35|0
1675159800000|2023-01-31 10:10:00|33686.41|33686.41|33704.23|33704.23|33712.81|33712.81|33686.41|33686.41|0
1675160100000|2023-01-31 10:15:00|33695.65|33695.65|33679.17|33679.17|33696.32|33696.32|33654.1|33654.1|0
1675160400000|2023-01-31 10:20:00|33674.88|33674.88|33649.81|33649.81|33674.88|33674.88|33649.81|33649.81|0
1675160700000|2023-01-31 10:25:00|33653.44|33653.44|33649.81|33649.81|33657.72|33657.72|33641.24|33641.24|0
1675161000000|2023-01-31 10:30:00|33653.44|33653.44|33654.1|33654.1|33662.68|33662.68|33631.99|33631.99|0
1675161300000|2023-01-31 10:35:00|33658.39|33658.39|33692.7|33692.7|33700.61|33700.61|33654.1|33654.1|0
1675161600000|2023-01-31 10:40:00|33701.28|33701.28|33696.99|33696.99|33713.47|33713.47|33692.03|33692.03|0
1675161900000|2023-01-31 10:45:00|33705.56|33705.56|33722.72|33722.72|33727.01|33727.01|33696.99|33696.99|0
1675162200000|2023-01-31 10:50:00|33718.43|33718.43|33714.81|33714.81|33734.92|33734.92|33710.52|33710.52|0
1675162500000|2023-01-31 10:55:00|33722.72|33722.72|33744.16|33744.16|33744.16|33744.16|33722.72|33722.72|0
1675162800000|2023-01-31 11:00:00|33739.87|33739.87|33744.16|33744.16|33748.45|33748.45|33719.1|33719.1|0
1675163100000|2023-01-31 11:05:00|33739.87|33739.87|33761.98|33761.98|33761.98|33761.98|33724.05|33724.05|0
1675163400000|2023-01-31 11:10:00|33757.69|33757.69|33741.21|33741.21|33757.69|33757.69|33741.21|33741.21|0
1675163700000|2023-01-31 11:15:00|33745.49|33745.49|33766.27|33766.27|33770.56|33770.56|33745.49|33745.49|0
1675164000000|2023-01-31 11:20:00|33770.56|33770.56|33763.31|33763.31|33779.13|33779.13|33763.31|33763.31|0
1675164300000|2023-01-31 11:25:00|33759.03|33759.03|33746.16|33746.16|33759.03|33759.03|33746.16|33746.16|0
1675164600000|2023-01-31 11:30:00|33742.54|33742.54|33751.12|33751.12|33751.12|33751.12|33734.63|33734.63|0
1675164900000|2023-01-31 11:35:00|33755.4|33755.4|33755.4|33755.4|33767.6|33767.6|33751.12|33751.12|0
1675165200000|2023-01-31 11:40:00|33759.69|33759.69|33798.29|33798.29|33798.29|33798.29|33759.69|33759.69|0
1675165500000|2023-01-31 11:45:00|33794|33794|33801.91|33801.91|33806.2|33806.2|33768.27|33768.27|0
1675165800000|2023-01-31 11:50:00|33793.33|33793.33|33794|33794|33798.29|33798.29|33776.18|33776.18|0
1675166100000|2023-01-31 11:55:00|33790.38|33790.38|33761.03|33761.03|33790.38|33790.38|33761.03|33761.03|0
1675166400000|2023-01-31 12:00:00|33778.18|33778.18|33810.49|33810.49|33810.49|33810.49|33778.18|33778.18|0
1675166700000|2023-01-31 12:05:00|33814.78|33814.78|33814.78|33814.78|33827.64|33827.64|33810.49|33810.49|0
1675167000000|2023-01-31 12:10:00|33819.06|33819.06|33839.84|33839.84|33844.13|33844.13|33819.06|33819.06|0
1675167300000|2023-01-31 12:15:00|33835.55|33835.55|33813.44|33813.44|33835.55|33835.55|33809.15|33809.15|0
1675167600000|2023-01-31 12:20:00|33800.58|33800.58|33813.44|33813.44|33830.6|33830.6|33800.58|33800.58|0
1675167900000|2023-01-31 12:25:00|33817.73|33817.73|33847.75|33847.75|33847.75|33847.75|33809.82|33809.82|0
1675168200000|2023-01-31 12:30:00|33856.33|33856.33|33883.01|33883.01|33887.3|33887.3|33856.33|33856.33|0
1675168500000|2023-01-31 12:35:00|33878.72|33878.72|33869.48|33869.48|33886.63|33886.63|33865.19|33865.19|0
1675168800000|2023-01-31 12:40:00|33873.77|33873.77|33837.17|33837.17|33873.77|33873.77|33837.17|33837.17|0
1675169100000|2023-01-31 12:45:00|33832.88|33832.88|33827.93|33827.93|33841.46|33841.46|33824.31|33824.31|0
1675169400000|2023-01-31 12:50:00|33832.22|33832.22|33866.53|33866.53|33866.53|33866.53|33832.22|33832.22|0
1675169700000|2023-01-31 12:55:00|33862.9|33862.9|33886.63|33886.63|33891.59|33891.59|33862.9|33862.9|0
1675170000000|2023-01-31 13:00:00|33882.35|33882.35|33890.92|33890.92|33895.21|33895.21|33869.48|33869.48|0
1675170300000|2023-01-31 13:05:00|33886.63|33886.63|33908.08|33908.08|33916.65|33916.65|33873.77|33873.77|0
1675170600000|2023-01-31 13:10:00|33903.79|33903.79|33933.14|33933.14|33941.72|33941.72|33903.79|33903.79|0
1675170900000|2023-01-31 13:15:00|33929.52|33929.52|33976.03|33976.03|33980.31|33980.31|33925.23|33925.23|0
1675171200000|2023-01-31 13:20:00|33980.31|33980.31|33960.21|33960.21|33980.31|33980.31|33955.25|33955.25|0
1675171500000|2023-01-31 13:25:00|33955.92|33955.92|34024.53|34024.53|34044.64|34044.64|33955.92|33955.92|0
1675171800000|2023-01-31 13:30:00|34033.11|34033.11|34044.64|34044.64|34086.86|34086.86|34015.95|34015.95|0
1675172100000|2023-01-31 13:35:00|34061.79|34061.79|34057.51|34057.51|34061.79|34061.79|34035.4|34035.4|0
1675172400000|2023-01-31 13:40:00|34053.22|34053.22|34061.13|34061.13|34078.28|34078.28|34039.69|34039.69|0
1675172700000|2023-01-31 13:45:00|34065.42|34065.42|34041.69|34041.69|34069.7|34069.7|34032.44|34032.44|0
1675173000000|2023-01-31 13:50:00|34037.4|34037.4|34015.29|34015.29|34053.22|34053.22|34011|34011|0
1675173300000|2023-01-31 13:55:00|34011|34011|34041.69|34041.69|34057.51|34057.51|33998.13|33998.13|0
1675173600000|2023-01-31 14:00:00|34045.97|34045.97|34091.81|34091.81|34100.39|34100.39|34041.69|34041.69|0
1675173900000|2023-01-31 14:05:00|34087.53|34087.53|34104.68|34104.68|34117.54|34117.54|34070.37|34070.37|0
1675174200000|2023-01-31 14:10:00|34108.97|34108.97|34061.79|34061.79|34113.26|34113.26|34061.79|34061.79|0
1675174500000|2023-01-31 14:15:00|34058.17|34058.17|34066.75|34066.75|34071.04|34071.04|34037.4|34037.4|0
1675174800000|2023-01-31 14:20:00|34071.04|34071.04|34083.24|34083.24|34100.39|34100.39|34070.37|34070.37|0
1675175100000|2023-01-31 14:25:00|34087.53|34087.53|34116.21|34116.21|34154.81|34154.81|34087.53|34087.53|0
1675175400000|2023-01-31 14:30:00|34099.06|34099.06|33943.72|33943.72|34116.21|34116.21|33943.72|33943.72|0
1675175700000|2023-01-31 14:35:00|33948.01|33948.01|33952.96|33952.96|33977.36|33977.36|33938.76|33938.76|0
1675176000000|2023-01-31 14:40:00|33948.67|33948.67|33969.45|33969.45|33973.74|33973.74|33943.72|33943.72|0
1675176300000|2023-01-31 14:45:00|33973.74|33973.74|33935.81|33935.81|33990.22|33990.22|33927.9|33927.9|0
1675176600000|2023-01-31 14:50:00|33940.1|33940.1|33952.29|33952.29|33965.16|33965.16|33935.14|33935.14|0
1675176900000|2023-01-31 14:55:00|33956.58|33956.58|33955.92|33955.92|33973.07|33973.07|33938.76|33938.76|0
1675177200000|2023-01-31 15:00:00|33947.34|33947.34|33976.69|33976.69|33988.89|33988.89|33947.34|33947.34|0
1675177500000|2023-01-31 15:05:00|33980.98|33980.98|33971.07|33971.07|33996.13|33996.13|33971.07|33971.07|0
1675177800000|2023-01-31 15:10:00|33975.36|33975.36|33995.47|33995.47|33995.47|33995.47|33966.78|33966.78|0
1675178100000|2023-01-31 15:15:00|33986.89|33986.89|33979.65|33979.65|33991.18|33991.18|33971.07|33971.07|0
1675178400000|2023-01-31 15:20:00|33975.36|33975.36|33971.07|33971.07|33979.65|33979.65|33963.16|33963.16|0
1675178700000|2023-01-31 15:25:00|33967.45|33967.45|33980.31|33980.31|33992.51|33992.51|33967.45|33967.45|0
1675179000000|2023-01-31 15:30:00|33984.6|33984.6|33980.31|33980.31|34001.76|34001.76|33971.74|33971.74|0
1675179300000|2023-01-31 15:35:00|33976.03|33976.03|33947.34|33947.34|33980.31|33980.31|33934.47|33934.47|0
1675179600000|2023-01-31 15:40:00|33951.63|33951.63|33955.92|33955.92|33960.21|33960.21|33905.12|33905.12|0
1675179900000|2023-01-31 15:45:00|33960.21|33960.21|33968.12|33968.12|33968.12|33968.12|33943.05|33943.05|0
1675180200000|2023-01-31 15:50:00|33972.4|33972.4|33963.83|33963.83|33980.98|33980.98|33943.05|33943.05|0
1675180500000|2023-01-31 15:55:00|33968.12|33968.12|33955.25|33955.25|33976.69|33976.69|33942.38|33942.38|0
1675180800000|2023-01-31 16:00:00|33950.96|33950.96|33958.87|33958.87|33967.45|33967.45|33950.29|33950.29|0
1675181100000|2023-01-31 16:05:00|33954.58|33954.58|33929.52|33929.52|33958.87|33958.87|33920.94|33920.94|0
1675181400000|2023-01-31 16:10:00|33933.81|33933.81|33934.47|33934.47|33950.96|33950.96|33933.81|33933.81|0
1675181700000|2023-01-31 16:15:00|33930.19|33930.19|33938.1|33938.1|33943.05|33943.05|33930.19|33930.19|0
1675182000000|2023-01-31 16:20:00|33941.72|33941.72|33946.67|33946.67|33950.96|33950.96|33925.23|33925.23|0
1675182300000|2023-01-31 16:25:00|33942.38|33942.38|33938.76|33938.76|33950.96|33950.96|33922.94|33922.94|0
1675239300000|2023-02-01 08:15:00|34011.67|34011.67|34078.95|34078.95|34100.39|34100.39|34007.38|34007.38|0
1675239600000|2023-02-01 08:20:00|34073.99|34073.99|34099.72|34099.72|34099.72|34099.72|34061.13|34061.13|0
1675239900000|2023-02-01 08:25:00|34108.3|34108.3|34132.7|34132.7|34132.7|34132.7|34086.19|34086.19|0
1675240200000|2023-02-01 08:30:00|34136.99|34136.99|34108.97|34108.97|34150.52|34150.52|34083.24|34083.24|0
1675240500000|2023-02-01 08:35:00|34100.39|34100.39|34058.84|34058.84|34108.97|34108.97|34037.4|34037.4|0
1675240800000|2023-02-01 08:40:00|34062.46|34062.46|34070.37|34070.37|34083.9|34083.9|34058.84|34058.84|0
1675241100000|2023-02-01 08:45:00|34074.66|34074.66|34101.72|34101.72|34118.21|34118.21|34074.66|34074.66|0
1675241400000|2023-02-01 08:50:00|34106.01|34106.01|34100.39|34100.39|34114.59|34114.59|34096.77|34096.77|0
1675241700000|2023-02-01 08:55:00|34104.68|34104.68|34112.59|34112.59|34116.88|34116.88|34091.81|34091.81|0
1675242000000|2023-02-01 09:00:00|34104.01|34104.01|34099.72|34099.72|34129.08|34129.08|34099.72|34099.72|0
1675242300000|2023-02-01 09:05:00|34091.15|34091.15|34107.63|34107.63|34111.92|34111.92|34086.86|34086.86|0
1675242600000|2023-02-01 09:10:00|34103.35|34103.35|34065.42|34065.42|34111.26|34111.26|34065.42|34065.42|0
1675242900000|2023-02-01 09:15:00|34061.13|34061.13|34097.72|34097.72|34118.5|34118.5|34061.13|34061.13|0
1675243200000|2023-02-01 09:20:00|34102.01|34102.01|34089.81|34089.81|34109.92|34109.92|34089.81|34089.81|0
1675243500000|2023-02-01 09:25:00|34098.39|34098.39|34080.57|34080.57|34109.26|34109.26|34056.17|34056.17|0
1675243800000|2023-02-01 09:30:00|34084.19|34084.19|34105.63|34105.63|34105.63|34105.63|34080.57|34080.57|0
1675244100000|2023-02-01 09:35:00|34122.79|34122.79|34102.01|34102.01|34122.79|34122.79|34102.01|34102.01|0
1675244400000|2023-02-01 09:40:00|34097.72|34097.72|34120.79|34120.79|34125.08|34125.08|34097.72|34097.72|0
1675244700000|2023-02-01 09:45:00|34112.21|34112.21|34106.3|34106.3|34112.21|34112.21|34093.44|34093.44|0
1675245000000|2023-02-01 09:50:00|34102.68|34102.68|34134.99|34134.99|34147.85|34147.85|34098.39|34098.39|0
1675245300000|2023-02-01 09:55:00|34130.7|34130.7|34127.08|34127.08|34131.37|34131.37|34118.5|34118.5|0
1675245600000|2023-02-01 10:00:00|34130.7|34130.7|34143.56|34143.56|34165.01|34165.01|34119.17|34119.17|0
1675245900000|2023-02-01 10:05:00|34147.85|34147.85|34134.99|34134.99|34147.85|34147.85|34127.74|34127.74|0
1675246200000|2023-02-01 10:10:00|34139.28|34139.28|34150.81|34150.81|34154.43|34154.43|34139.28|34139.28|0
1675246500000|2023-02-01 10:15:00|34154.43|34154.43|34137.28|34137.28|34154.43|34154.43|34121.46|34121.46|0
1675246800000|2023-02-01 10:20:00|34132.99|34132.99|34082.86|34082.86|34148.81|34148.81|34082.86|34082.86|0
1675247100000|2023-02-01 10:25:00|34090.1|34090.1|34115.83|34115.83|34115.83|34115.83|34085.81|34085.81|0
1675247400000|2023-02-01 10:30:00|34119.46|34119.46|34094.39|34094.39|34132.32|34132.32|34094.39|34094.39|0
1675247700000|2023-02-01 10:35:00|34098.01|34098.01|34098.68|34098.68|34110.88|34110.88|34098.01|34098.01|0
1675248000000|2023-02-01 10:40:00|34090.1|34090.1|34097.35|34097.35|34101.64|34101.64|34090.1|34090.1|0
1675248300000|2023-02-01 10:45:00|34093.06|34093.06|34072.28|34072.28|34093.06|34093.06|34072.28|34072.28|0
1675248600000|2023-02-01 10:50:00|34076.57|34076.57|34128.7|34128.7|34128.7|34128.7|34072.95|34072.95|0
1675248900000|2023-02-01 10:55:00|34132.99|34132.99|34062.08|34062.08|34132.99|34132.99|34053.51|34053.51|0
1675249200000|2023-02-01 11:00:00|34066.37|34066.37|34099.35|34099.35|34107.92|34107.92|34066.37|34066.37|0
1675249500000|2023-02-01 11:05:00|34095.72|34095.72|34119.46|34119.46|34123.74|34123.74|34091.44|34091.44|0
1675249800000|2023-02-01 11:10:00|34123.74|34123.74|34152.43|34152.43|34156.72|34156.72|34123.74|34123.74|0
1675250100000|2023-02-01 11:15:00|34161.01|34161.01|34140.23|34140.23|34163.96|34163.96|34140.23|34140.23|0
1675250400000|2023-02-01 11:20:00|34143.85|34143.85|34156.05|34156.05|34156.05|34156.05|34143.85|34143.85|0
1675250700000|2023-02-01 11:25:00|34168.25|34168.25|34205.51|34205.51|34205.51|34205.51|34168.25|34168.25|0
1675251000000|2023-02-01 11:30:00|34209.14|34209.14|34209.8|34209.8|34214.09|34214.09|34193.31|34193.31|0
1675251300000|2023-02-01 11:35:00|34206.18|34206.18|34186.07|34186.07|34206.18|34206.18|34186.07|34186.07|0
1675251600000|2023-02-01 11:40:00|34190.36|34190.36|34168.92|34168.92|34190.36|34190.36|34164.63|34164.63|0
1675251900000|2023-02-01 11:45:00|34164.63|34164.63|34202.56|34202.56|34211.13|34211.13|34164.63|34164.63|0
1675252200000|2023-02-01 11:50:00|34206.85|34206.85|34193.98|34193.98|34206.85|34206.85|34193.98|34193.98|0
1675252500000|2023-02-01 11:55:00|34197.6|34197.6|34210.47|34210.47|34219.05|34219.05|34197.6|34197.6|0
1675252800000|2023-02-01 12:00:00|34214.76|34214.76|34214.76|34214.76|34219.05|34219.05|34193.98|34193.98|0
1675253100000|2023-02-01 12:05:00|34219.05|34219.05|34222|34222|34226.29|34226.29|34209.8|34209.8|0
1675253400000|2023-02-01 12:10:00|34217.71|34217.71|34213.42|34213.42|34217.71|34217.71|34209.14|34209.14|0
1675253700000|2023-02-01 12:15:00|34217.71|34217.71|34217.71|34217.71|34217.71|34217.71|34217.71|34217.71|0
1675254000000|2023-02-01 12:20:00|34222|34222|34247.06|34247.06|34254.97|34254.97|34217.71|34217.71|0
1675254300000|2023-02-01 12:25:00|34251.35|34251.35|34242.78|34242.78|34268.51|34268.51|34242.78|34242.78|0
1675254600000|2023-02-01 12:30:00|34251.35|34251.35|34247.73|34247.73|34251.35|34251.35|34243.44|34243.44|0
1675254900000|2023-02-01 12:35:00|34243.44|34243.44|34264.22|34264.22|34264.22|34264.22|34243.44|34243.44|0
1675255200000|2023-02-01 12:40:00|34268.51|34268.51|34263.55|34263.55|34272.13|34272.13|34255.64|34255.64|0
1675255500000|2023-02-01 12:45:00|34256.31|34256.31|34255.64|34255.64|34264.22|34264.22|34251.35|34251.35|0
1675255800000|2023-02-01 12:50:00|34251.35|34251.35|34297.19|34297.19|34297.19|34297.19|34251.35|34251.35|0
1675256100000|2023-02-01 12:55:00|34305.77|34305.77|34315.01|34315.01|34318.64|34318.64|34301.48|34301.48|0
1675256400000|2023-02-01 13:00:00|34302.15|34302.15|34302.15|34302.15|34302.15|34302.15|34293.57|34293.57|0
1675256700000|2023-02-01 13:05:00|34306.44|34306.44|34319.3|34319.3|34332.17|34332.17|34306.44|34306.44|0
1675257000000|2023-02-01 13:10:00|34323.59|34323.59|34381.63|34381.63|34381.63|34381.63|34315.01|34315.01|0
1675257300000|2023-02-01 13:15:00|34385.92|34385.92|34352.28|34352.28|34398.78|34398.78|34352.28|34352.28|0
1675257600000|2023-02-01 13:20:00|34347.99|34347.99|34393.83|34393.83|34393.83|34393.83|34340.08|34340.08|0
1675257900000|2023-02-01 13:25:00|34398.12|34398.12|34385.25|34385.25|34398.12|34398.12|34376.67|34376.67|0
1675258200000|2023-02-01 13:30:00|34380.96|34380.96|34406.69|34406.69|34406.69|34406.69|34376.67|34376.67|0
1675258500000|2023-02-01 13:35:00|34398.12|34398.12|34359.52|34359.52|34398.12|34398.12|34343.03|34343.03|0
1675258800000|2023-02-01 13:40:00|34363.81|34363.81|34360.19|34360.19|34380.3|34380.3|34359.52|34359.52|0
1675259100000|2023-02-01 13:45:00|34368.76|34368.76|34397.45|34397.45|34406.03|34406.03|34368.76|34368.76|0
1675259400000|2023-02-01 13:50:00|34406.03|34406.03|34363.81|34363.81|34406.03|34406.03|34363.81|34363.81|0
1675259700000|2023-02-01 13:55:00|34372.39|34372.39|34262.89|34262.89|34376.67|34376.67|34262.89|34262.89|0
1675260000000|2023-02-01 14:00:00|34267.17|34267.17|34212.76|34212.76|34271.46|34271.46|34204.18|34204.18|0
1675260300000|2023-02-01 14:05:00|34217.05|34217.05|34217.71|34217.71|34225.62|34225.62|34200.56|34200.56|0
1675260600000|2023-02-01 14:10:00|34222|34222|34217.71|34217.71|34222|34222|34191.98|34191.98|0
1675260900000|2023-02-01 14:15:00|34226.29|34226.29|34225.62|34225.62|34234.87|34234.87|34213.42|34213.42|0
1675261200000|2023-02-01 14:20:00|34229.91|34229.91|34141.19|34141.19|34229.91|34229.91|34136.9|34136.9|0
1675261500000|2023-02-01 14:25:00|34149.76|34149.76|34133.28|34133.28|34153.39|34153.39|34121.74|34121.74|0
1675261800000|2023-02-01 14:30:00|34141.85|34141.85|34187.03|34187.03|34195.6|34195.6|34116.79|34116.79|0
1675262100000|2023-02-01 14:35:00|34191.31|34191.31|34207.14|34207.14|34227.91|34227.91|34182.07|34182.07|0
1675262400000|2023-02-01 14:40:00|34211.42|34211.42|34241.44|34241.44|34257.26|34257.26|34207.14|34207.14|0
1675262700000|2023-02-01 14:45:00|34245.06|34245.06|34248.69|34248.69|34282.99|34282.99|34245.06|34245.06|0
1675263000000|2023-02-01 14:50:00|34244.4|34244.4|34257.26|34257.26|34265.84|34265.84|34240.11|34240.11|0
1675263300000|2023-02-01 14:55:00|34270.13|34270.13|34243.73|34243.73|34273.75|34273.75|34235.15|34235.15|0
1675263600000|2023-02-01 15:00:00|34252.31|34252.31|34212.09|34212.09|34256.6|34256.6|34203.51|34203.51|0
1675263900000|2023-02-01 15:05:00|34207.8|34207.8|34216.38|34216.38|34240.78|34240.78|34199.23|34199.23|0
1675264200000|2023-02-01 15:10:00|34207.8|34207.8|34220|34220|34232.87|34232.87|34207.8|34207.8|0
1675264500000|2023-02-01 15:15:00|34216.38|34216.38|34191.31|34191.31|34216.38|34216.38|34187.03|34187.03|0
1675264800000|2023-02-01 15:20:00|34187.03|34187.03|34149.76|34149.76|34187.03|34187.03|34149.76|34149.76|0
1675265100000|2023-02-01 15:25:00|34136.9|34136.9|34141.19|34141.19|34145.47|34145.47|34119.74|34119.74|0
1675265400000|2023-02-01 15:30:00|34132.61|34132.61|34141.85|34141.85|34188.36|34188.36|34132.61|34132.61|0
1675265700000|2023-02-01 15:35:00|34146.14|34146.14|34162.63|34162.63|34166.92|34166.92|34137.56|34137.56|0
1675266000000|2023-02-01 15:40:00|34154.05|34154.05|34124.03|34124.03|34170.54|34170.54|34124.03|34124.03|0
1675266300000|2023-02-01 15:45:00|34119.74|34119.74|34111.17|34111.17|34119.74|34119.74|34103.26|34103.26|0
1675266600000|2023-02-01 15:50:00|34106.88|34106.88|34074.57|34074.57|34106.88|34106.88|34069.62|34069.62|0
1675266900000|2023-02-01 15:55:00|34078.86|34078.86|34074.57|34074.57|34095.35|34095.35|34061.71|34061.71|0
1675267200000|2023-02-01 16:00:00|34078.86|34078.86|34081.81|34081.81|34107.55|34107.55|34070.28|34070.28|0
1675267500000|2023-02-01 16:05:00|34078.19|34078.19|34095.35|34095.35|34107.55|34107.55|34069.62|34069.62|0
1675267800000|2023-02-01 16:10:00|34099.64|34099.64|34114.79|34114.79|34116.79|34116.79|34095.35|34095.35|0
1675268100000|2023-02-01 16:15:00|34111.17|34111.17|34198.56|34198.56|34198.56|34198.56|34106.88|34106.88|0
1675268400000|2023-02-01 16:20:00|34194.27|34194.27|34189.98|34189.98|34219.33|34219.33|34189.31|34189.31|0
1675268700000|2023-02-01 16:25:00|34198.56|34198.56|34199.89|34199.89|34215.71|34215.71|34189.98|34189.98|0
1675325700000|2023-02-02 08:15:00|33891.21|33891.21|33910.37|33910.37|33947.63|33947.63|33878.35|33878.35|0
1675326000000|2023-02-02 08:20:00|33906.74|33906.74|33927.52|33927.52|33936.76|33936.76|33885.3|33885.3|0
1675326300000|2023-02-02 08:25:00|33931.81|33931.81|34032.73|34032.73|34041.31|34041.31|33923.23|33923.23|0
1675326600000|2023-02-02 08:30:00|34041.31|34041.31|34068.37|34068.37|34085.53|34085.53|34019.87|34019.87|0
1675326900000|2023-02-02 08:35:00|34051.22|34051.22|34071.99|34071.99|34105.63|34105.63|34038.35|34038.35|0
1675327200000|2023-02-02 08:40:00|34080.57|34080.57|34068.37|34068.37|34089.15|34089.15|34037.69|34037.69|0
1675327500000|2023-02-02 08:45:00|34072.66|34072.66|34081.24|34081.24|34093.44|34093.44|34043.31|34043.31|0
1675327800000|2023-02-02 08:50:00|34076.95|34076.95|34043.97|34043.97|34076.95|34076.95|34039.02|34039.02|0
1675328100000|2023-02-02 08:55:00|34047.6|34047.6|34051.22|34051.22|34067.71|34067.71|34038.35|34038.35|0
1675328400000|2023-02-02 09:00:00|34042.64|34042.64|33919.61|33919.61|34042.64|34042.64|33919.61|33919.61|0
1675328700000|2023-02-02 09:05:00|33899.5|33899.5|33892.92|33892.92|33920.94|33920.94|33892.92|33892.92|0
1675329000000|2023-02-02 09:10:00|33884.35|33884.35|33837.84|33837.84|33908.74|33908.74|33833.55|33833.55|0
1675329300000|2023-02-02 09:15:00|33833.55|33833.55|33837.84|33837.84|33846.42|33846.42|33820.69|33820.69|0
1675329600000|2023-02-02 09:20:00|33829.26|33829.26|33809.15|33809.15|33837.84|33837.84|33809.15|33809.15|0
1675329900000|2023-02-02 09:25:00|33817.73|33817.73|33875.77|33875.77|33884.35|33884.35|33817.73|33817.73|0
1675330200000|2023-02-02 09:30:00|33872.15|33872.15|33887.97|33887.97|33887.97|33887.97|33854.99|33854.99|0
1675330500000|2023-02-02 09:35:00|33892.26|33892.26|33881.68|33881.68|33903.79|33903.79|33881.68|33881.68|0
1675330800000|2023-02-02 09:40:00|33885.97|33885.97|33931.81|33931.81|33939.72|33939.72|33885.97|33885.97|0
1675331100000|2023-02-02 09:45:00|33935.43|33935.43|33999.09|33999.09|33999.09|33999.09|33926.85|33926.85|0
1675331400000|2023-02-02 09:50:00|34003.38|34003.38|34007|34007|34011.96|34011.96|33965.45|33965.45|0
1675331700000|2023-02-02 09:55:00|34011.29|34011.29|33994.8|33994.8|34023.49|34023.49|33994.8|33994.8|0
1675332000000|2023-02-02 10:00:00|33999.09|33999.09|34011.96|34011.96|34036.35|34036.35|33994.8|33994.8|0
1675332300000|2023-02-02 10:05:00|34016.24|34016.24|34004.04|34004.04|34029.11|34029.11|33999.76|33999.76|0
1675332600000|2023-02-02 10:10:00|34000.42|34000.42|33927.23|33927.23|34004.04|34004.04|33919.32|33919.32|0
1675332900000|2023-02-02 10:15:00|33923.61|33923.61|33957.92|33957.92|33957.92|33957.92|33923.61|33923.61|0
1675333200000|2023-02-02 10:20:00|33953.63|33953.63|33948.67|33948.67|33970.12|33970.12|33940.1|33940.1|0
1675333500000|2023-02-02 10:25:00|33952.96|33952.96|33944.38|33944.38|33952.96|33952.96|33940.1|33940.1|0
1675333800000|2023-02-02 10:30:00|33952.96|33952.96|33964.49|33964.49|33973.07|33973.07|33948.67|33948.67|0
1675334100000|2023-02-02 10:35:00|33968.78|33968.78|33964.49|33964.49|33973.07|33973.07|33955.92|33955.92|0
1675334400000|2023-02-02 10:40:00|33968.78|33968.78|33998.13|33998.13|33998.13|33998.13|33968.78|33968.78|0
1675334700000|2023-02-02 10:45:00|34002.42|34002.42|33978.03|33978.03|34011|34011|33968.78|33968.78|0
1675335000000|2023-02-02 10:50:00|33965.16|33965.16|33970.12|33970.12|33974.4|33974.4|33960.87|33960.87|0
1675335300000|2023-02-02 10:55:00|33974.4|33974.4|33987.94|33987.94|33991.56|33991.56|33970.12|33970.12|0
1675335600000|2023-02-02 11:00:00|33979.36|33979.36|33970.12|33970.12|33991.56|33991.56|33965.83|33965.83|0
1675335900000|2023-02-02 11:05:00|33974.4|33974.4|33987.27|33987.27|33987.27|33987.27|33974.4|33974.4|0
1675336200000|2023-02-02 11:10:00|33991.56|33991.56|34006.42|34006.42|34038.06|34038.06|33991.56|33991.56|0
1675336500000|2023-02-02 11:15:00|34010.71|34010.71|34047.97|34047.97|34047.97|34047.97|34006.42|34006.42|0
1675336800000|2023-02-02 11:20:00|34043.69|34043.69|34047.97|34047.97|34065.13|34065.13|34039.4|34039.4|0
1675337100000|2023-02-02 11:25:00|34035.11|34035.11|34065.79|34065.79|34065.79|34065.79|34035.11|34035.11|0
1675337400000|2023-02-02 11:30:00|34061.51|34061.51|34065.79|34065.79|34070.08|34070.08|34053.6|34053.6|0
1675337700000|2023-02-02 11:35:00|34069.42|34069.42|34103.72|34103.72|34116.59|34116.59|34061.51|34061.51|0
1675338000000|2023-02-02 11:40:00|34100.1|34100.1|34159.47|34159.47|34159.47|34159.47|34100.1|34100.1|0
1675338300000|2023-02-02 11:45:00|34155.19|34155.19|34137.36|34137.36|34155.19|34155.19|34137.36|34137.36|0
1675338600000|2023-02-02 11:50:00|34141.65|34141.65|34184.54|34184.54|34193.11|34193.11|34115.92|34115.92|0
1675338900000|2023-02-02 11:55:00|34175.96|34175.96|34149.56|34149.56|34175.96|34175.96|34133.74|34133.74|0
1675339200000|2023-02-02 12:00:00|34145.28|34145.28|34134.41|34134.41|34201.69|34201.69|34108.68|34108.68|0
1675339500000|2023-02-02 12:05:00|34155.85|34155.85|34227.42|34227.42|34230.38|34230.38|34155.19|34155.19|0
1675339800000|2023-02-02 12:10:00|34223.13|34223.13|34181.58|34181.58|34223.13|34223.13|34173.67|34173.67|0
1675340100000|2023-02-02 12:15:00|34185.2|34185.2|34201.69|34201.69|34214.56|34214.56|34185.2|34185.2|0
1675340400000|2023-02-02 12:20:00|34210.27|34210.27|34172.34|34172.34|34218.85|34218.85|34172.34|34172.34|0
1675340700000|2023-02-02 12:25:00|34180.92|34180.92|34160.81|34160.81|34202.36|34202.36|34160.81|34160.81|0
1675341000000|2023-02-02 12:30:00|34152.23|34152.23|34174.34|34174.34|34178.63|34178.63|34123.54|34123.54|0
1675341300000|2023-02-02 12:35:00|34170.05|34170.05|34140.7|34140.7|34175.01|34175.01|34123.54|34123.54|0
1675341600000|2023-02-02 12:40:00|34136.41|34136.41|34149.27|34149.27|34153.56|34153.56|34120.59|34120.59|0
1675341900000|2023-02-02 12:45:00|34153.56|34153.56|34109.06|34109.06|34182.92|34182.92|34109.06|34109.06|0
1675342200000|2023-02-02 12:50:00|34113.35|34113.35|34116.97|34116.97|34142.7|34142.7|34104.77|34104.77|0
1675342500000|2023-02-02 12:55:00|34108.39|34108.39|34144.99|34144.99|34145.65|34145.65|34108.39|34108.39|0
1675342800000|2023-02-02 13:00:00|34149.27|34149.27|34128.5|34128.5|34149.27|34149.27|34124.21|34124.21|0
1675343100000|2023-02-02 13:05:00|34137.08|34137.08|34119.92|34119.92|34137.08|34137.08|34112.01|34112.01|0
1675343400000|2023-02-02 13:10:00|34124.21|34124.21|34157.85|34157.85|34170.05|34170.05|34124.21|34124.21|0
1675343700000|2023-02-02 13:15:00|34153.56|34153.56|34170.05|34170.05|34186.54|34186.54|34132.79|34132.79|0
1675344000000|2023-02-02 13:20:00|34174.34|34174.34|34190.16|34190.16|34219.51|34219.51|34174.34|34174.34|0
1675344300000|2023-02-02 13:25:00|34186.54|34186.54|34165.76|34165.76|34186.54|34186.54|34157.19|34157.19|0
1675344600000|2023-02-02 13:30:00|34174.34|34174.34|34189.49|34189.49|34202.36|34202.36|34161.47|34161.47|0
1675344900000|2023-02-02 13:35:00|34193.78|34193.78|34202.36|34202.36|34206.65|34206.65|34177.96|34177.96|0
1675345200000|2023-02-02 13:40:00|34198.07|34198.07|34206.65|34206.65|34210.94|34210.94|34189.49|34189.49|0
1675345500000|2023-02-02 13:45:00|34202.36|34202.36|34231.04|34231.04|34235.33|34235.33|34193.78|34193.78|0
1675345800000|2023-02-02 13:50:00|34235.33|34235.33|34201.03|34201.03|34239.62|34239.62|34201.03|34201.03|0
1675346100000|2023-02-02 13:55:00|34205.31|34205.31|34184.54|34184.54|34205.98|34205.98|34168.05|34168.05|0
1675346400000|2023-02-02 14:00:00|34188.83|34188.83|34217.51|34217.51|34217.51|34217.51|34180.25|34180.25|0
1675346700000|2023-02-02 14:05:00|34200.36|34200.36|34171.67|34171.67|34200.36|34200.36|34158.81|34158.81|0
1675347000000|2023-02-02 14:10:00|34180.25|34180.25|34150.9|34150.9|34184.54|34184.54|34146.61|34146.61|0
1675347300000|2023-02-02 14:15:00|34154.52|34154.52|34125.17|34125.17|34154.52|34154.52|34125.17|34125.17|0
1675347600000|2023-02-02 14:20:00|34129.45|34129.45|34154.52|34154.52|34158.81|34158.81|34129.45|34129.45|0
1675347900000|2023-02-02 14:25:00|34158.81|34158.81|34133.74|34133.74|34197.4|34197.4|34133.74|34133.74|0
1675348200000|2023-02-02 14:30:00|34146.61|34146.61|34086.57|34086.57|34150.9|34150.9|34065.79|34065.79|0
1675348500000|2023-02-02 14:35:00|34056.55|34056.55|33997.18|33997.18|34074.37|34074.37|33993.56|33993.56|0
1675348800000|2023-02-02 14:40:00|33992.89|33992.89|33908.45|33908.45|34014.33|34014.33|33908.45|33908.45|0
1675349100000|2023-02-02 14:45:00|33904.17|33904.17|33962.2|33962.2|33966.49|33966.49|33891.3|33891.3|0
1675349400000|2023-02-02 14:50:00|33966.49|33966.49|33924.28|33924.28|33966.49|33966.49|33920.65|33920.65|0
1675349700000|2023-02-02 14:55:00|33928.56|33928.56|33974.4|33974.4|33974.4|33974.4|33928.56|33928.56|0
1675350000000|2023-02-02 15:00:00|33978.69|33978.69|33994.51|33994.51|34011|34011|33965.83|33965.83|0
1675350300000|2023-02-02 15:05:00|33998.8|33998.8|33973.07|33973.07|34002.42|34002.42|33968.78|33968.78|0
1675350600000|2023-02-02 15:10:00|33977.36|33977.36|33998.13|33998.13|33998.13|33998.13|33960.21|33960.21|0
1675350900000|2023-02-02 15:15:00|34006.71|34006.71|34001.76|34001.76|34055.51|34055.51|33993.18|33993.18|0
1675351200000|2023-02-02 15:20:00|34006.04|34006.04|34009|34009|34026.15|34026.15|33997.47|33997.47|0
1675351500000|2023-02-02 15:25:00|34000.42|34000.42|34025.49|34025.49|34029.78|34029.78|33988.22|33988.22|0
1675351800000|2023-02-02 15:30:00|34038.35|34038.35|34056.84|34056.84|34067.71|34067.71|34034.06|34034.06|0
1675352100000|2023-02-02 15:35:00|34048.26|34048.26|34081.24|34081.24|34081.9|34081.9|34048.26|34048.26|0
1675352400000|2023-02-02 15:40:00|34072.66|34072.66|34065.42|34065.42|34077.62|34077.62|34056.17|34056.17|0
1675352700000|2023-02-02 15:45:00|34069.7|34069.7|34106.97|34106.97|34111.26|34111.26|34069.7|34069.7|0
1675353000000|2023-02-02 15:50:00|34115.54|34115.54|34095.44|34095.44|34132.7|34132.7|34095.44|34095.44|0
1675353300000|2023-02-02 15:55:00|34091.81|34091.81|34083.9|34083.9|34116.88|34116.88|34083.9|34083.9|0
1675353600000|2023-02-02 16:00:00|34079.62|34079.62|34096.1|34096.1|34096.1|34096.1|34066.75|34066.75|0
1675353900000|2023-02-02 16:05:00|34099.72|34099.72|34087.53|34087.53|34108.3|34108.3|34078.95|34078.95|0
1675354200000|2023-02-02 16:10:00|34074.66|34074.66|34121.17|34121.17|34129.74|34129.74|34070.37|34070.37|0
1675354500000|2023-02-02 16:15:00|34129.74|34129.74|34083.9|34083.9|34134.03|34134.03|34083.9|34083.9|0
1675354800000|2023-02-02 16:20:00|34092.48|34092.48|34134.03|34134.03|34134.03|34134.03|34088.19|34088.19|0
1675355100000|2023-02-02 16:25:00|34129.74|34129.74|34126.12|34126.12|34143.94|34143.94|34121.83|34121.83|0
1675412100000|2023-02-03 08:15:00|33951.34|33951.34|33997.18|33997.18|33997.18|33997.18|33934.85|33934.85|0
1675412400000|2023-02-03 08:20:00|33988.6|33988.6|34022.24|34022.24|34022.24|34022.24|33961.92|33961.92|0
1675412700000|2023-02-03 08:25:00|34017.95|34017.95|34093.81|34093.81|34093.81|34093.81|34017.95|34017.95|0
1675413000000|2023-02-03 08:30:00|34085.24|34085.24|34038.73|34038.73|34085.24|34085.24|34038.73|34038.73|0
1675413300000|2023-02-03 08:35:00|34045.97|34045.97|34073.99|34073.99|34073.99|34073.99|34045.97|34045.97|0
1675413600000|2023-02-03 08:40:00|34078.28|34078.28|34020.24|34020.24|34086.86|34086.86|34020.24|34020.24|0
1675413900000|2023-02-03 08:45:00|34023.87|34023.87|34024.53|34024.53|34032.44|34032.44|34012.33|34012.33|0
1675414200000|2023-02-03 08:50:00|34033.11|34033.11|34066.08|34066.08|34071.04|34071.04|34033.11|34033.11|0
1675414500000|2023-02-03 08:55:00|34078.95|34078.95|34075.33|34075.33|34091.81|34091.81|34075.33|34075.33|0
1675414800000|2023-02-03 09:00:00|34083.9|34083.9|34086.86|34086.86|34109.63|34109.63|34066.75|34066.75|0
1675415100000|2023-02-03 09:05:00|34091.15|34091.15|34104.68|34104.68|34150.52|34150.52|34078.95|34078.95|0
1675415400000|2023-02-03 09:10:00|34075.33|34075.33|34058.84|34058.84|34075.33|34075.33|34037.4|34037.4|0
1675415700000|2023-02-03 09:15:00|34054.55|34054.55|34055.22|34055.22|34071.7|34071.7|34054.55|34054.55|0
1675416000000|2023-02-03 09:20:00|34059.51|34059.51|34075.99|34075.99|34088.86|34088.86|34037.4|34037.4|0
1675416300000|2023-02-03 09:25:00|34088.86|34088.86|34045.97|34045.97|34088.86|34088.86|34045.97|34045.97|0
1675416600000|2023-02-03 09:30:00|34050.26|34050.26|34079.62|34079.62|34079.62|34079.62|34050.26|34050.26|0
1675416900000|2023-02-03 09:35:00|34088.19|34088.19|34129.74|34129.74|34129.74|34129.74|34075.33|34075.33|0
1675417200000|2023-02-03 09:40:00|34121.17|34121.17|34129.74|34129.74|34129.74|34129.74|34116.88|34116.88|0
1675417500000|2023-02-03 09:45:00|34126.12|34126.12|34106.01|34106.01|34126.12|34126.12|34101.72|34101.72|0
1675417800000|2023-02-03 09:50:00|34118.88|34118.88|34107.35|34107.35|34118.88|34118.88|34103.06|34103.06|0
1675418100000|2023-02-03 09:55:00|34103.06|34103.06|34119.54|34119.54|34119.54|34119.54|34103.06|34103.06|0
1675418400000|2023-02-03 10:00:00|34123.17|34123.17|34138.99|34138.99|34138.99|34138.99|34109.63|34109.63|0
1675418700000|2023-02-03 10:05:00|34134.7|34134.7|34138.99|34138.99|34138.99|34138.99|34126.12|34126.12|0
1675419000000|2023-02-03 10:10:00|34143.28|34143.28|34169.01|34169.01|34177.58|34177.58|34143.28|34143.28|0
1675419300000|2023-02-03 10:15:00|34173.29|34173.29|34172.63|34172.63|34176.92|34176.92|34169.01|34169.01|0
1675419600000|2023-02-03 10:20:00|34176.92|34176.92|34164.72|34164.72|34176.92|34176.92|34156.14|34156.14|0
1675419900000|2023-02-03 10:25:00|34160.43|34160.43|34175.58|34175.58|34187.78|34187.78|34151.85|34151.85|0
1675420200000|2023-02-03 10:30:00|34171.96|34171.96|34179.87|34179.87|34179.87|34179.87|34167.67|34167.67|0
1675420500000|2023-02-03 10:35:00|34184.16|34184.16|34167.67|34167.67|34184.16|34184.16|34163.38|34163.38|0
1675420800000|2023-02-03 10:40:00|34163.38|34163.38|34142.61|34142.61|34163.38|34163.38|34142.61|34142.61|0
1675421100000|2023-02-03 10:45:00|34146.9|34146.9|34129.74|34129.74|34146.9|34146.9|34129.74|34129.74|0
1675421400000|2023-02-03 10:50:00|34134.03|34134.03|34134.03|34134.03|34146.9|34146.9|34134.03|34134.03|0
1675421700000|2023-02-03 10:55:00|34130.41|34130.41|34087.53|34087.53|34130.41|34130.41|34075.33|34075.33|0
1675422000000|2023-02-03 11:00:00|34083.24|34083.24|34074.66|34074.66|34083.24|34083.24|34061.79|34061.79|0
1675422300000|2023-02-03 11:05:00|34061.79|34061.79|34037.4|34037.4|34061.79|34061.79|34024.53|34024.53|0
1675422600000|2023-02-03 11:10:00|34024.53|34024.53|34044.64|34044.64|34044.64|34044.64|34011.67|34011.67|0
1675422900000|2023-02-03 11:15:00|34040.35|34040.35|34045.31|34045.31|34045.31|34045.31|34024.53|34024.53|0
1675423200000|2023-02-03 11:20:00|34049.6|34049.6|34070.37|34070.37|34070.37|34070.37|34045.31|34045.31|0
1675423500000|2023-02-03 11:25:00|34074.66|34074.66|34087.53|34087.53|34087.53|34087.53|34074.66|34074.66|0
1675423800000|2023-02-03 11:30:00|34091.81|34091.81|34099.72|34099.72|34099.72|34099.72|34091.81|34091.81|0
1675424100000|2023-02-03 11:35:00|34104.01|34104.01|34091.15|34091.15|34104.01|34104.01|34086.86|34086.86|0
1675424400000|2023-02-03 11:40:00|34099.72|34099.72|34083.24|34083.24|34099.72|34099.72|34083.24|34083.24|0
1675424700000|2023-02-03 11:45:00|34091.81|34091.81|34086.86|34086.86|34091.81|34091.81|34066.08|34066.08|0
1675425000000|2023-02-03 11:50:00|34091.15|34091.15|34086.86|34086.86|34099.72|34099.72|34086.86|34086.86|0
1675425300000|2023-02-03 11:55:00|34078.95|34078.95|34066.75|34066.75|34078.95|34078.95|34058.17|34058.17|0
1675425600000|2023-02-03 12:00:00|34071.04|34071.04|34081.9|34081.9|34081.9|34081.9|34066.75|34066.75|0
1675425900000|2023-02-03 12:05:00|34078.28|34078.28|34028.82|34028.82|34078.28|34078.28|34028.82|34028.82|0
1675426200000|2023-02-03 12:10:00|34037.4|34037.4|34021.58|34021.58|34045.97|34045.97|34021.58|34021.58|0
1675426500000|2023-02-03 12:15:00|34017.29|34017.29|34028.82|34028.82|34028.82|34028.82|34013|34013|0
1675426800000|2023-02-03 12:20:00|34033.11|34033.11|34028.15|34028.15|34041.69|34041.69|34020.24|34020.24|0
1675427100000|2023-02-03 12:25:00|34023.87|34023.87|34028.15|34028.15|34028.15|34028.15|34019.58|34019.58|0
1675427400000|2023-02-03 12:30:00|34023.87|34023.87|34031.78|34031.78|34032.44|34032.44|34015.95|34015.95|0
1675427700000|2023-02-03 12:35:00|34036.06|34036.06|34053.22|34053.22|34053.22|34053.22|34036.06|34036.06|0
1675428000000|2023-02-03 12:40:00|34056.84|34056.84|34084.19|34084.19|34092.77|34092.77|34056.84|34056.84|0
1675428300000|2023-02-03 12:45:00|34088.48|34088.48|34064.08|34064.08|34096.39|34096.39|34064.08|34064.08|0
1675428600000|2023-02-03 12:50:00|34060.46|34060.46|34064.75|34064.75|34064.75|34064.75|34056.17|34056.17|0
1675428900000|2023-02-03 12:55:00|34069.04|34069.04|34094.1|34094.1|34094.1|34094.1|34069.04|34069.04|0
1675429200000|2023-02-03 13:00:00|34081.24|34081.24|34085.53|34085.53|34085.53|34085.53|34076.95|34076.95|0
1675429500000|2023-02-03 13:05:00|34081.24|34081.24|34109.92|34109.92|34113.54|34113.54|34081.24|34081.24|0
1675429800000|2023-02-03 13:10:00|34114.21|34114.21|34097.72|34097.72|34114.21|34114.21|34097.72|34097.72|0
1675430100000|2023-02-03 13:15:00|34102.01|34102.01|34114.21|34114.21|34122.79|34122.79|34089.15|34089.15|0
1675430400000|2023-02-03 13:20:00|34122.79|34122.79|34109.92|34109.92|34122.79|34122.79|34109.92|34109.92|0
1675430700000|2023-02-03 13:25:00|34105.63|34105.63|34114.21|34114.21|34119.17|34119.17|34097.72|34097.72|0
1675431000000|2023-02-03 13:30:00|34110.59|34110.59|34286.04|34286.04|34286.04|34286.04|34089.15|34089.15|0
1675431300000|2023-02-03 13:35:00|34290.33|34290.33|34171.58|34171.58|34298.9|34298.9|34171.58|34171.58|0
1675431600000|2023-02-03 13:40:00|34175.87|34175.87|34211.13|34211.13|34228.96|34228.96|34145.85|34145.85|0
1675431900000|2023-02-03 13:45:00|34219.71|34219.71|34239.15|34239.15|34284.33|34284.33|34219.71|34219.71|0
1675432200000|2023-02-03 13:50:00|34222|34222|34256.31|34256.31|34284.99|34284.99|34217.71|34217.71|0
1675432500000|2023-02-03 13:55:00|34252.02|34252.02|34291.28|34291.28|34291.28|34291.28|34235.53|34235.53|0
1675432800000|2023-02-03 14:00:00|34295.57|34295.57|34274.13|34274.13|34295.57|34295.57|34269.84|34269.84|0
1675433100000|2023-02-03 14:05:00|34278.42|34278.42|34282.04|34282.04|34303.48|34303.48|34278.42|34278.42|0
1675433400000|2023-02-03 14:10:00|34286.33|34286.33|34252.02|34252.02|34286.33|34286.33|34230.58|34230.58|0
1675433700000|2023-02-03 14:15:00|34269.17|34269.17|34252.02|34252.02|34281.37|34281.37|34247.73|34247.73|0
1675434000000|2023-02-03 14:20:00|34256.31|34256.31|34261.93|34261.93|34261.93|34261.93|34227.62|34227.62|0
1675434300000|2023-02-03 14:25:00|34270.51|34270.51|34362.19|34362.19|34362.19|34362.19|34266.22|34266.22|0
1675434600000|2023-02-03 14:30:00|34349.32|34349.32|34378.01|34378.01|34415.94|34415.94|34345.03|34345.03|0
1675434900000|2023-02-03 14:35:00|34386.58|34386.58|34319.3|34319.3|34394.49|34394.49|34310.72|34310.72|0
1675435200000|2023-02-03 14:40:00|34323.59|34323.59|34329.21|34329.21|34353.61|34353.61|34293.57|34293.57|0
1675435500000|2023-02-03 14:45:00|34316.35|34316.35|34274.8|34274.8|34316.35|34316.35|34270.51|34270.51|0
1675435800000|2023-02-03 14:50:00|34270.51|34270.51|34216.09|34216.09|34295.57|34295.57|34216.09|34216.09|0
1675436100000|2023-02-03 14:55:00|34220.38|34220.38|34256.97|34256.97|34261.26|34261.26|34203.22|34203.22|0
1675436400000|2023-02-03 15:00:00|34252.69|34252.69|34236.87|34236.87|34282.04|34282.04|34231.91|34231.91|0
1675436700000|2023-02-03 15:05:00|34228.29|34228.29|34206.85|34206.85|34228.96|34228.96|34198.94|34198.94|0
1675437000000|2023-02-03 15:10:00|34228.29|34228.29|34224|34224|34253.35|34253.35|34219.71|34219.71|0
1675437300000|2023-02-03 15:15:00|34228.29|34228.29|34219.05|34219.05|34236.87|34236.87|34194.65|34194.65|0
1675437600000|2023-02-03 15:20:00|34215.42|34215.42|34221.05|34221.05|34232.58|34232.58|34194.65|34194.65|0
1675437900000|2023-02-03 15:25:00|34216.76|34216.76|34203.89|34203.89|34220.38|34220.38|34195.98|34195.98|0
1675438200000|2023-02-03 15:30:00|34208.18|34208.18|34246.11|34246.11|34246.11|34246.11|34208.18|34208.18|0
1675438500000|2023-02-03 15:35:00|34242.49|34242.49|34230.29|34230.29|34242.49|34242.49|34208.85|34208.85|0
1675438800000|2023-02-03 15:40:00|34221.71|34221.71|34248.11|34248.11|34284.71|34284.71|34221.71|34221.71|0
1675439100000|2023-02-03 15:45:00|34243.82|34243.82|34210.85|34210.85|34243.82|34243.82|34186.45|34186.45|0
1675439400000|2023-02-03 15:50:00|34215.13|34215.13|34193.69|34193.69|34219.42|34219.42|34189.4|34189.4|0
1675439700000|2023-02-03 15:55:00|34189.4|34189.4|34185.78|34185.78|34193.69|34193.69|34177.21|34177.21|0
1675440000000|2023-02-03 16:00:00|34190.07|34190.07|34235.91|34235.91|34235.91|34235.91|34190.07|34190.07|0
1675440300000|2023-02-03 16:05:00|34231.62|34231.62|34220.09|34220.09|34248.11|34248.11|34219.42|34219.42|0
1675440600000|2023-02-03 16:10:00|34224.38|34224.38|34223.71|34223.71|34249.44|34249.44|34215.13|34215.13|0
1675440900000|2023-02-03 16:15:00|34228|34228|34223.71|34223.71|34236.58|34236.58|34210.85|34210.85|0
1675441200000|2023-02-03 16:20:00|34232.29|34232.29|34244.49|34244.49|34256.69|34256.69|34220.09|34220.09|0
1675441500000|2023-02-03 16:25:00|34248.78|34248.78|34260.97|34260.97|34260.97|34260.97|34240.2|34240.2|0
1675671300000|2023-02-06 08:15:00|34266.6|34266.6|34259.35|34259.35|34266.6|34266.6|34220.76|34220.76|0
1675671600000|2023-02-06 08:20:00|34263.64|34263.64|34338.17|34338.17|34338.17|34338.17|34255.06|34255.06|0
1675671900000|2023-02-06 08:25:00|34346.74|34346.74|34399.16|34399.16|34399.16|34399.16|34346.74|34346.74|0
1675672200000|2023-02-06 08:30:00|34407.74|34407.74|34412.69|34412.69|34445.67|34445.67|34407.74|34407.74|0
1675672500000|2023-02-06 08:35:00|34408.4|34408.4|34431.18|34431.18|34447|34447|34404.12|34404.12|0
1675672800000|2023-02-06 08:40:00|34422.6|34422.6|34451.29|34451.29|34459.87|34459.87|34414.03|34414.03|0
1675673100000|2023-02-06 08:45:00|34447|34447|34520.86|34520.86|34520.86|34520.86|34447|34447|0
1675673400000|2023-02-06 08:50:00|34525.15|34525.15|34500.08|34500.08|34525.15|34525.15|34491.51|34491.51|0
1675673700000|2023-02-06 08:55:00|34504.37|34504.37|34505.04|34505.04|34521.53|34521.53|34500.08|34500.08|0
1675674000000|2023-02-06 09:00:00|34500.75|34500.75|34437.76|34437.76|34513.62|34513.62|34429.18|34429.18|0
1675674300000|2023-02-06 09:05:00|34442.04|34442.04|34495.79|34495.79|34495.79|34495.79|34441.38|34441.38|0
1675674600000|2023-02-06 09:10:00|34487.22|34487.22|34423.56|34423.56|34490.84|34490.84|34423.56|34423.56|0
1675674900000|2023-02-06 09:15:00|34410.69|34410.69|34386.29|34386.29|34427.85|34427.85|34382.01|34382.01|0
1675675200000|2023-02-06 09:20:00|34377.72|34377.72|34384.96|34384.96|34397.83|34397.83|34360.56|34360.56|0
1675675500000|2023-02-06 09:25:00|34389.25|34389.25|34389.25|34389.25|34393.54|34393.54|34384.96|34384.96|0
1675675800000|2023-02-06 09:30:00|34393.54|34393.54|34392.87|34392.87|34393.54|34393.54|34368.47|34368.47|0
1675676100000|2023-02-06 09:35:00|34396.49|34396.49|34342.08|34342.08|34409.36|34409.36|34342.08|34342.08|0
1675676400000|2023-02-06 09:40:00|34338.46|34338.46|34309.1|34309.1|34342.74|34342.74|34296.24|34296.24|0
1675676700000|2023-02-06 09:45:00|34305.48|34305.48|34342.74|34342.74|34342.74|34342.74|34296.9|34296.9|0
1675677000000|2023-02-06 09:50:00|34347.03|34347.03|34308.15|34308.15|34355.61|34355.61|34308.15|34308.15|0
1675677300000|2023-02-06 09:55:00|34303.86|34303.86|34279.46|34279.46|34303.86|34303.86|34279.46|34279.46|0
1675677600000|2023-02-06 10:00:00|34275.84|34275.84|34294.62|34294.62|34294.62|34294.62|34228|34228|0
1675677900000|2023-02-06 10:05:00|34281.75|34281.75|34248.11|34248.11|34307.48|34307.48|34239.53|34239.53|0
1675678200000|2023-02-06 10:10:00|34256.69|34256.69|34278.13|34278.13|34294.62|34294.62|34256.69|34256.69|0
1675678500000|2023-02-06 10:15:00|34282.42|34282.42|34293.95|34293.95|34302.53|34302.53|34273.84|34273.84|0
1675678800000|2023-02-06 10:20:00|34297.57|34297.57|34260.31|34260.31|34297.57|34297.57|34247.44|34247.44|0
1675679100000|2023-02-06 10:25:00|34264.6|34264.6|34293.95|34293.95|34298.24|34298.24|34263.93|34263.93|0
1675679400000|2023-02-06 10:30:00|34290.33|34290.33|34218.09|34218.09|34290.33|34290.33|34218.09|34218.09|0
1675679700000|2023-02-06 10:35:00|34222.38|34222.38|34210.18|34210.18|34235.24|34235.24|34200.94|34200.94|0
1675680000000|2023-02-06 10:40:00|34214.47|34214.47|34214.47|34214.47|34214.47|34214.47|34197.31|34197.31|0
1675680300000|2023-02-06 10:45:00|34205.89|34205.89|34213.8|34213.8|34222.38|34222.38|34205.89|34205.89|0
1675680600000|2023-02-06 10:50:00|34218.09|34218.09|34237.53|34237.53|34248.11|34248.11|34209.51|34209.51|0
1675680900000|2023-02-06 10:55:00|34241.82|34241.82|34228.96|34228.96|34241.82|34241.82|34220.38|34220.38|0
1675681200000|2023-02-06 11:00:00|34232.58|34232.58|34231.24|34231.24|34240.49|34240.49|34202.56|34202.56|0
1675681500000|2023-02-06 11:05:00|34235.53|34235.53|34206.85|34206.85|34239.82|34239.82|34202.56|34202.56|0
1675681800000|2023-02-06 11:10:00|34203.22|34203.22|34199.6|34199.6|34207.51|34207.51|34199.6|34199.6|0
1675682100000|2023-02-06 11:15:00|34203.89|34203.89|34211.8|34211.8|34211.8|34211.8|34203.89|34203.89|0
1675682400000|2023-02-06 11:20:00|34215.42|34215.42|34203.22|34203.22|34223.33|34223.33|34203.22|34203.22|0
1675682700000|2023-02-06 11:25:00|34199.6|34199.6|34178.83|34178.83|34199.6|34199.6|34178.16|34178.16|0
1675683000000|2023-02-06 11:30:00|34174.54|34174.54|34166.63|34166.63|34187.4|34187.4|34166.63|34166.63|0
1675683300000|2023-02-06 11:35:00|34162.34|34162.34|34133.65|34133.65|34166.63|34166.63|34126.41|34126.41|0
1675683600000|2023-02-06 11:40:00|34129.37|34129.37|34146.52|34146.52|34167.96|34167.96|34129.37|34129.37|0
1675683900000|2023-02-06 11:45:00|34142.23|34142.23|34167.3|34167.3|34167.3|34167.3|34137.94|34137.94|0
1675684200000|2023-02-06 11:50:00|34163.01|34163.01|34158.72|34158.72|34163.01|34163.01|34158.72|34158.72|0
1675684500000|2023-02-06 11:55:00|34154.43|34154.43|34112.21|34112.21|34154.43|34154.43|34112.21|34112.21|0
1675684800000|2023-02-06 12:00:00|34116.5|34116.5|34126.41|34126.41|34142.9|34142.9|34116.5|34116.5|0
1675685100000|2023-02-06 12:05:00|34122.12|34122.12|34117.17|34117.17|34122.12|34122.12|34109.26|34109.26|0
1675685400000|2023-02-06 12:10:00|34134.32|34134.32|34150.14|34150.14|34163.01|34163.01|34134.32|34134.32|0
1675685700000|2023-02-06 12:15:00|34146.52|34146.52|34141.56|34141.56|34146.52|34146.52|34133.65|34133.65|0
1675686000000|2023-02-06 12:20:00|34145.85|34145.85|34113.54|34113.54|34145.85|34145.85|34113.54|34113.54|0
1675686300000|2023-02-06 12:25:00|34117.17|34117.17|34091.44|34091.44|34117.17|34117.17|34082.86|34082.86|0
1675686600000|2023-02-06 12:30:00|34095.72|34095.72|34095.72|34095.72|34112.88|34112.88|34095.72|34095.72|0
1675686900000|2023-02-06 12:35:00|34100.01|34100.01|34112.88|34112.88|34117.17|34117.17|34100.01|34100.01|0
1675687200000|2023-02-06 12:40:00|34108.59|34108.59|34112.88|34112.88|34116.5|34116.5|34107.92|34107.92|0
1675687500000|2023-02-06 12:45:00|34108.59|34108.59|34124.41|34124.41|34124.41|34124.41|34108.59|34108.59|0
1675687800000|2023-02-06 12:50:00|34128.03|34128.03|34128.03|34128.03|34128.03|34128.03|34123.74|34123.74|0
1675688100000|2023-02-06 12:55:00|34131.65|34131.65|34131.65|34131.65|34144.52|34144.52|34131.65|34131.65|0
1675688400000|2023-02-06 13:00:00|34127.37|34127.37|34120.12|34120.12|34127.37|34127.37|34111.55|34111.55|0
1675688700000|2023-02-06 13:05:00|34128.7|34128.7|34111.55|34111.55|34132.32|34132.32|34107.26|34107.26|0
1675689000000|2023-02-06 13:10:00|34120.12|34120.12|34103.63|34103.63|34128.03|34128.03|34103.63|34103.63|0
1675689300000|2023-02-06 13:15:00|34095.06|34095.06|34111.55|34111.55|34111.55|34111.55|34090.77|34090.77|0
1675689600000|2023-02-06 13:20:00|34115.83|34115.83|34119.46|34119.46|34132.32|34132.32|34115.83|34115.83|0
1675689900000|2023-02-06 13:25:00|34110.88|34110.88|34095.06|34095.06|34110.88|34110.88|34095.06|34095.06|0
1675690200000|2023-02-06 13:30:00|34090.77|34090.77|34102.97|34102.97|34102.97|34102.97|34082.19|34082.19|0
1675690500000|2023-02-06 13:35:00|34094.39|34094.39|34099.35|34099.35|34099.35|34099.35|34094.39|34094.39|0
1675690800000|2023-02-06 13:40:00|34103.63|34103.63|34115.83|34115.83|34115.83|34115.83|34100.01|34100.01|0
1675691100000|2023-02-06 13:45:00|34107.92|34107.92|34095.06|34095.06|34112.21|34112.21|34091.44|34091.44|0
1675691400000|2023-02-06 13:50:00|34090.77|34090.77|34090.1|34090.1|34102.97|34102.97|34090.1|34090.1|0
1675691700000|2023-02-06 13:55:00|34085.81|34085.81|34061.42|34061.42|34085.81|34085.81|34061.42|34061.42|0
1675692000000|2023-02-06 14:00:00|34065.71|34065.71|34111.55|34111.55|34116.5|34116.5|34065.71|34065.71|0
1675692300000|2023-02-06 14:05:00|34107.92|34107.92|34090.1|34090.1|34107.92|34107.92|34090.1|34090.1|0
1675692600000|2023-02-06 14:10:00|34086.48|34086.48|34082.86|34082.86|34086.48|34086.48|34078.57|34078.57|0
1675692900000|2023-02-06 14:15:00|34079.24|34079.24|34070.66|34070.66|34095.72|34095.72|34070.66|34070.66|0
1675693200000|2023-02-06 14:20:00|34074.95|34074.95|34087.15|34087.15|34087.15|34087.15|34074.95|34074.95|0
1675693500000|2023-02-06 14:25:00|34091.44|34091.44|34129.37|34129.37|34146.52|34146.52|34087.15|34087.15|0
1675693800000|2023-02-06 14:30:00|34132.99|34132.99|34103.63|34103.63|34142.23|34142.23|34069.99|34069.99|0
1675694100000|2023-02-06 14:35:00|34107.92|34107.92|34112.21|34112.21|34146.52|34146.52|34091.44|34091.44|0
1675694400000|2023-02-06 14:40:00|34116.5|34116.5|34067.71|34067.71|34116.5|34116.5|34067.71|34067.71|0
1675694700000|2023-02-06 14:45:00|34063.42|34063.42|34076.28|34076.28|34076.28|34076.28|34034.73|34034.73|0
1675695000000|2023-02-06 14:50:00|34071.99|34071.99|34080.57|34080.57|34087.81|34087.81|34067.04|34067.04|0
1675695300000|2023-02-06 14:55:00|34084.86|34084.86|34071.99|34071.99|34084.86|34084.86|34067.71|34067.71|0
1675695600000|2023-02-06 15:00:00|34063.42|34063.42|34013.96|34013.96|34063.42|34063.42|34013.96|34013.96|0
1675695900000|2023-02-06 15:05:00|34018.24|34018.24|34018.24|34018.24|34031.11|34031.11|34013.96|34013.96|0
1675696200000|2023-02-06 15:10:00|34013.96|34013.96|34001.76|34001.76|34013.96|34013.96|34001.76|34001.76|0
1675696500000|2023-02-06 15:15:00|33997.47|33997.47|34006.04|34006.04|34006.04|34006.04|33988.89|33988.89|0
1675696800000|2023-02-06 15:20:00|34010.33|34010.33|34004.71|34004.71|34034.73|34034.73|34004.71|34004.71|0
1675697100000|2023-02-06 15:25:00|34000.42|34000.42|34001.09|34001.09|34017.58|34017.58|34000.42|34000.42|0
1675697400000|2023-02-06 15:30:00|33992.51|33992.51|34029.78|34029.78|34029.78|34029.78|33988.22|33988.22|0
1675697700000|2023-02-06 15:35:00|34025.49|34025.49|34046.93|34046.93|34051.22|34051.22|34025.49|34025.49|0
1675698000000|2023-02-06 15:40:00|34055.51|34055.51|34059.13|34059.13|34059.79|34059.79|34042.64|34042.64|0
1675698300000|2023-02-06 15:45:00|34054.84|34054.84|34095.06|34095.06|34095.06|34095.06|34046.26|34046.26|0
1675698600000|2023-02-06 15:50:00|34091.44|34091.44|34103.63|34103.63|34112.21|34112.21|34082.86|34082.86|0
1675698900000|2023-02-06 15:55:00|34099.35|34099.35|34078.57|34078.57|34099.35|34099.35|34065.71|34065.71|0
1675699200000|2023-02-06 16:00:00|34074.95|34074.95|34087.15|34087.15|34087.81|34087.81|34070.66|34070.66|0
1675699500000|2023-02-06 16:05:00|34082.86|34082.86|34066.37|34066.37|34082.86|34082.86|34057.8|34057.8|0
1675699800000|2023-02-06 16:10:00|34070.66|34070.66|34053.51|34053.51|34074.95|34074.95|34053.51|34053.51|0
1675700100000|2023-02-06 16:15:00|34049.22|34049.22|34044.26|34044.26|34049.22|34049.22|34027.78|34027.78|0
1675700400000|2023-02-06 16:20:00|34039.97|34039.97|34056.46|34056.46|34064.37|34064.37|34039.97|34039.97|0
1675700700000|2023-02-06 16:25:00|34052.17|34052.17|34060.08|34060.08|34068.66|34068.66|34044.26|34044.26|0
1675757700000|2023-02-07 08:15:00|34055.8|34055.8|34132.32|34132.32|34145.19|34145.19|34049.22|34049.22|0
1675758000000|2023-02-07 08:20:00|34128.7|34128.7|34133.65|34133.65|34137.94|34137.94|34104.3|34104.3|0
1675758300000|2023-02-07 08:25:00|34137.94|34137.94|34120.79|34120.79|34137.94|34137.94|34107.92|34107.92|0
1675758600000|2023-02-07 08:30:00|34116.5|34116.5|34091.44|34091.44|34116.5|34116.5|34078.57|34078.57|0
1675758900000|2023-02-07 08:35:00|34087.15|34087.15|34112.88|34112.88|34134.32|34134.32|34082.86|34082.86|0
1675759200000|2023-02-07 08:40:00|34087.81|34087.81|34101.35|34101.35|34101.35|34101.35|34079.9|34079.9|0
1675759500000|2023-02-07 08:45:00|34097.06|34097.06|34097.72|34097.72|34105.63|34105.63|34089.81|34089.81|0
1675759800000|2023-02-07 08:50:00|34114.88|34114.88|34113.54|34113.54|34131.37|34131.37|34113.54|34113.54|0
1675760100000|2023-02-07 08:55:00|34117.83|34117.83|34092.77|34092.77|34122.12|34122.12|34079.9|34079.9|0
1675760400000|2023-02-07 09:00:00|34089.15|34089.15|34009.67|34009.67|34097.72|34097.72|34009.67|34009.67|0
1675760700000|2023-02-07 09:05:00|34005.38|34005.38|33996.8|33996.8|34013.96|34013.96|33992.51|33992.51|0
1675761000000|2023-02-07 09:10:00|34001.09|34001.09|33994.51|33994.51|34002.42|34002.42|33989.56|33989.56|0
1675761300000|2023-02-07 09:15:00|33990.22|33990.22|33978.03|33978.03|33990.22|33990.22|33978.03|33978.03|0
1675761600000|2023-02-07 09:20:00|33974.4|33974.4|34002.42|34002.42|34003.09|34003.09|33974.4|33974.4|0
1675761900000|2023-02-07 09:25:00|34006.71|34006.71|34003.09|34003.09|34015.29|34015.29|34003.09|34003.09|0
1675762200000|2023-02-07 09:30:00|34007.38|34007.38|33985.94|33985.94|34011|34011|33985.94|33985.94|0
1675762500000|2023-02-07 09:35:00|33982.31|33982.31|33945.72|33945.72|33982.31|33982.31|33945.72|33945.72|0
1675762800000|2023-02-07 09:40:00|33941.43|33941.43|33942.1|33942.1|33950.67|33950.67|33933.52|33933.52|0
1675763100000|2023-02-07 09:45:00|33946.38|33946.38|33912.74|33912.74|33950.67|33950.67|33912.74|33912.74|0
1675763400000|2023-02-07 09:50:00|33917.03|33917.03|33978.69|33978.69|33978.69|33978.69|33917.03|33917.03|0
1675763700000|2023-02-07 09:55:00|33982.98|33982.98|33975.07|33975.07|33982.98|33982.98|33970.78|33970.78|0
1675764000000|2023-02-07 10:00:00|33979.36|33979.36|33982.31|33982.31|34003.09|34003.09|33979.36|33979.36|0
1675764300000|2023-02-07 10:05:00|33985.94|33985.94|33986.6|33986.6|33994.51|33994.51|33985.94|33985.94|0
1675764600000|2023-02-07 10:10:00|33982.98|33982.98|33957.25|33957.25|33982.98|33982.98|33950.01|33950.01|0
1675764900000|2023-02-07 10:15:00|33944.38|33944.38|33936.47|33936.47|33944.38|33944.38|33927.9|33927.9|0
1675765200000|2023-02-07 10:20:00|33932.19|33932.19|33949.34|33949.34|33957.25|33957.25|33932.19|33932.19|0
1675765500000|2023-02-07 10:25:00|33953.63|33953.63|33919.32|33919.32|33957.92|33957.92|33919.32|33919.32|0
1675765800000|2023-02-07 10:30:00|33923.61|33923.61|33940.1|33940.1|33943.72|33943.72|33923.61|33923.61|0
1675766100000|2023-02-07 10:35:00|33944.38|33944.38|33960.87|33960.87|33960.87|33960.87|33944.38|33944.38|0
1675766400000|2023-02-07 10:40:00|33952.29|33952.29|33960.87|33960.87|33969.45|33969.45|33952.29|33952.29|0
1675766700000|2023-02-07 10:45:00|33956.58|33956.58|33952.96|33952.96|33960.87|33960.87|33948.67|33948.67|0
1675767000000|2023-02-07 10:50:00|33957.25|33957.25|33943.72|33943.72|33968.78|33968.78|33943.72|33943.72|0
1675767300000|2023-02-07 10:55:00|33940.1|33940.1|33915.7|33915.7|33940.1|33940.1|33902.83|33902.83|0
1675767600000|2023-02-07 11:00:00|33919.99|33919.99|33919.99|33919.99|33924.28|33924.28|33907.12|33907.12|0
1675767900000|2023-02-07 11:05:00|33928.56|33928.56|33935.81|33935.81|33940.1|33940.1|33928.56|33928.56|0
1675768200000|2023-02-07 11:10:00|33943.72|33943.72|33968.12|33968.12|33968.78|33968.78|33943.72|33943.72|0
1675768500000|2023-02-07 11:15:00|33972.4|33972.4|33950.96|33950.96|33972.4|33972.4|33946.67|33946.67|0
1675768800000|2023-02-07 11:20:00|33946.67|33946.67|33943.05|33943.05|33947.34|33947.34|33930.85|33930.85|0
1675769100000|2023-02-07 11:25:00|33938.76|33938.76|33951.63|33951.63|33951.63|33951.63|33938.76|33938.76|0
1675769400000|2023-02-07 11:30:00|33947.34|33947.34|33955.92|33955.92|33968.78|33968.78|33934.47|33934.47|0
1675769700000|2023-02-07 11:35:00|33960.21|33960.21|33959.54|33959.54|33976.69|33976.69|33959.54|33959.54|0
1675770000000|2023-02-07 11:40:00|33963.83|33963.83|33935.81|33935.81|33963.83|33963.83|33931.52|33931.52|0
1675770300000|2023-02-07 11:45:00|33931.52|33931.52|33932.19|33932.19|33952.96|33952.96|33927.9|33927.9|0
1675770600000|2023-02-07 11:50:00|33927.9|33927.9|33887.68|33887.68|33927.9|33927.9|33887.68|33887.68|0
1675770900000|2023-02-07 11:55:00|33883.39|33883.39|33841.84|33841.84|33883.39|33883.39|33836.88|33836.88|0
1675771200000|2023-02-07 12:00:00|33846.13|33846.13|33879.77|33879.77|33879.77|33879.77|33837.55|33837.55|0
1675771500000|2023-02-07 12:05:00|33875.48|33875.48|33871.19|33871.19|33889.01|33889.01|33867.57|33867.57|0
1675771800000|2023-02-07 12:10:00|33886.2|33886.2|33896.92|33896.92|33896.92|33896.92|33879.77|33879.77|0
1675772100000|2023-02-07 12:15:00|33900.54|33900.54|33904.83|33904.83|33909.12|33909.12|33891.97|33891.97|0
1675772400000|2023-02-07 12:20:00|33900.54|33900.54|33896.26|33896.26|33904.83|33904.83|33896.26|33896.26|0
1675772700000|2023-02-07 12:25:00|33891.97|33891.97|33904.83|33904.83|33904.83|33904.83|33887.68|33887.68|0
1675773000000|2023-02-07 12:30:00|33909.12|33909.12|33900.54|33900.54|33909.12|33909.12|33891.97|33891.97|0
1675773300000|2023-02-07 12:35:00|33904.83|33904.83|33921.32|33921.32|33921.32|33921.32|33904.83|33904.83|0
1675773600000|2023-02-07 12:40:00|33917.7|33917.7|33921.99|33921.99|33921.99|33921.99|33912.74|33912.74|0
1675773900000|2023-02-07 12:45:00|33917.7|33917.7|33888.35|33888.35|33926.94|33926.94|33888.35|33888.35|0
1675774200000|2023-02-07 12:50:00|33892.63|33892.63|33855.37|33855.37|33892.63|33892.63|33855.37|33855.37|0
1675774500000|2023-02-07 12:55:00|33859.66|33859.66|33868.24|33868.24|33876.15|33876.15|33859.66|33859.66|0
1675774800000|2023-02-07 13:00:00|33872.53|33872.53|33859.66|33859.66|33872.53|33872.53|33846.79|33846.79|0
1675775100000|2023-02-07 13:05:00|33855.37|33855.37|33868.9|33868.9|33868.9|33868.9|33847.46|33847.46|0
1675775400000|2023-02-07 13:10:00|33873.19|33873.19|33830.31|33830.31|33873.19|33873.19|33817.44|33817.44|0
1675775700000|2023-02-07 13:15:00|33826.69|33826.69|33838.88|33838.88|33843.17|33843.17|33818.11|33818.11|0
1675776000000|2023-02-07 13:20:00|33834.6|33834.6|33863.95|33863.95|33872.53|33872.53|33834.6|33834.6|0
1675776300000|2023-02-07 13:25:00|33859.66|33859.66|33810.86|33810.86|33859.66|33859.66|33810.86|33810.86|0
1675776600000|2023-02-07 13:30:00|33814.49|33814.49|33785.8|33785.8|33818.78|33818.78|33781.51|33781.51|0
1675776900000|2023-02-07 13:35:00|33781.51|33781.51|33802.95|33802.95|33806.58|33806.58|33777.89|33777.89|0
1675777200000|2023-02-07 13:40:00|33798.67|33798.67|33782.85|33782.85|33806.58|33806.58|33757.11|33757.11|0
1675777500000|2023-02-07 13:45:00|33786.47|33786.47|33763.69|33763.69|33786.47|33786.47|33759.4|33759.4|0
1675777800000|2023-02-07 13:50:00|33772.27|33772.27|33763.69|33763.69|33776.56|33776.56|33759.4|33759.4|0
1675778100000|2023-02-07 13:55:00|33767.98|33767.98|33771.6|33771.6|33793.04|33793.04|33763.69|33763.69|0
1675778400000|2023-02-07 14:00:00|33775.89|33775.89|33767.98|33767.98|33775.89|33775.89|33759.4|33759.4|0
1675778700000|2023-02-07 14:05:00|33763.69|33763.69|33766.65|33766.65|33771.6|33771.6|33758.07|33758.07|0
1675779000000|2023-02-07 14:10:00|33775.22|33775.22|33725.76|33725.76|33775.22|33775.22|33725.76|33725.76|0
1675779300000|2023-02-07 14:15:00|33730.05|33730.05|33717.85|33717.85|33752.16|33752.16|33717.85|33717.85|0
1675779600000|2023-02-07 14:20:00|33722.14|33722.14|33739.29|33739.29|33743.58|33743.58|33709.94|33709.94|0
1675779900000|2023-02-07 14:25:00|33752.16|33752.16|33806.58|33806.58|33819.44|33819.44|33743.58|33743.58|0
1675780200000|2023-02-07 14:30:00|33815.15|33815.15|33838.88|33838.88|33869.57|33869.57|33785.8|33785.8|0
1675780500000|2023-02-07 14:35:00|33834.6|33834.6|33818.78|33818.78|33843.17|33843.17|33792.38|33792.38|0
1675780800000|2023-02-07 14:40:00|33827.35|33827.35|33769.31|33769.31|33835.93|33835.93|33769.31|33769.31|0
1675781100000|2023-02-07 14:45:00|33765.02|33765.02|33714.23|33714.23|33765.02|33765.02|33714.23|33714.23|0
1675781400000|2023-02-07 14:50:00|33718.52|33718.52|33706.32|33706.32|33723.47|33723.47|33669.06|33669.06|0
1675781700000|2023-02-07 14:55:00|33702.7|33702.7|33727.76|33727.76|33737.01|33737.01|33685.54|33685.54|0
1675782000000|2023-02-07 15:00:00|33723.47|33723.47|33774.27|33774.27|33778.56|33778.56|33723.47|33723.47|0
1675782300000|2023-02-07 15:05:00|33778.56|33778.56|33878.81|33878.81|33878.81|33878.81|33778.56|33778.56|0
1675782600000|2023-02-07 15:10:00|33874.52|33874.52|33790.09|33790.09|33874.52|33874.52|33747.87|33747.87|0
1675782900000|2023-02-07 15:15:00|33802.95|33802.95|33845.17|33845.17|33845.17|33845.17|33748.54|33748.54|0
1675783200000|2023-02-07 15:20:00|33853.08|33853.08|33886.06|33886.06|33886.06|33886.06|33853.08|33853.08|0
1675783500000|2023-02-07 15:25:00|33890.35|33890.35|33877.48|33877.48|33891.01|33891.01|33861.66|33861.66|0
1675783800000|2023-02-07 15:30:00|33886.06|33886.06|33903.88|33903.88|33903.88|33903.88|33848.13|33848.13|0
1675784100000|2023-02-07 15:35:00|33899.59|33899.59|33903.21|33903.21|33919.7|33919.7|33890.35|33890.35|0
1675784400000|2023-02-07 15:40:00|33907.5|33907.5|33865.28|33865.28|33907.5|33907.5|33865.28|33865.28|0
1675784700000|2023-02-07 15:45:00|33860.99|33860.99|33856.04|33856.04|33865.28|33865.28|33844.51|33844.51|0
1675785000000|2023-02-07 15:50:00|33852.42|33852.42|33851.75|33851.75|33856.04|33856.04|33839.55|33839.55|0
1675785300000|2023-02-07 15:55:00|33847.46|33847.46|33833.93|33833.93|33847.46|33847.46|33805.91|33805.91|0
1675785600000|2023-02-07 16:00:00|33829.64|33829.64|33847.46|33847.46|33851.08|33851.08|33817.44|33817.44|0
1675785900000|2023-02-07 16:05:00|33843.17|33843.17|33881.1|33881.1|33885.39|33885.39|33843.17|33843.17|0
1675786200000|2023-02-07 16:10:00|33872.53|33872.53|33830.97|33830.97|33872.53|33872.53|33830.97|33830.97|0
1675786500000|2023-02-07 16:15:00|33835.26|33835.26|33835.93|33835.93|33848.79|33848.79|33835.26|33835.26|0
1675786800000|2023-02-07 16:20:00|33831.64|33831.64|33864.61|33864.61|33864.61|33864.61|33831.64|33831.64|0
1675787100000|2023-02-07 16:25:00|33868.9|33868.9|33911.12|33911.12|33915.41|33915.41|33864.61|33864.61|0
1675844100000|2023-02-08 08:15:00|33926.28|33926.28|33878.81|33878.81|33952.67|33952.67|33878.81|33878.81|0
1675844400000|2023-02-08 08:20:00|33874.52|33874.52|33947.72|33947.72|33952.67|33952.67|33870.9|33870.9|0
1675844700000|2023-02-08 08:25:00|33943.43|33943.43|33977.74|33977.74|33977.74|33977.74|33914.74|33914.74|0
1675845000000|2023-02-08 08:30:00|33969.16|33969.16|33981.36|33981.36|34002.13|34002.13|33960.58|33960.58|0
1675845300000|2023-02-08 08:35:00|33977.74|33977.74|34032.15|34032.15|34040.06|34040.06|33969.16|33969.16|0
1675845600000|2023-02-08 08:40:00|34028.53|34028.53|34011.38|34011.38|34032.82|34032.82|34011.38|34011.38|0
1675845900000|2023-02-08 08:45:00|34003.47|34003.47|34039.11|34039.11|34042.73|34042.73|33986.98|33986.98|0
1675846200000|2023-02-08 08:50:00|34026.24|34026.24|34026.24|34026.24|34050.64|34050.64|34026.24|34026.24|0
1675846500000|2023-02-08 08:55:00|34034.82|34034.82|34047.02|34047.02|34047.02|34047.02|34029.86|34029.86|0
1675846800000|2023-02-08 09:00:00|34038.44|34038.44|34042.73|34042.73|34046.35|34046.35|34021.29|34021.29|0
1675847100000|2023-02-08 09:05:00|34047.02|34047.02|34037.77|34037.77|34054.93|34054.93|34029.86|34029.86|0
1675847400000|2023-02-08 09:10:00|34042.06|34042.06|34037.77|34037.77|34049.97|34049.97|34016.33|34016.33|0
1675847700000|2023-02-08 09:15:00|34029.2|34029.2|34009.09|34009.09|34029.2|34029.2|34009.09|34009.09|0
1675848000000|2023-02-08 09:20:00|34004.8|34004.8|34051.31|34051.31|34059.88|34059.88|34000.51|34000.51|0
1675848300000|2023-02-08 09:25:00|34042.73|34042.73|34055.6|34055.6|34055.6|34055.6|34042.73|34042.73|0
1675848600000|2023-02-08 09:30:00|34059.88|34059.88|34055.6|34055.6|34059.88|34059.88|34047.02|34047.02|0
1675848900000|2023-02-08 09:35:00|34059.22|34059.22|34058.55|34058.55|34062.84|34062.84|34054.93|34054.93|0
1675849200000|2023-02-08 09:40:00|34071.42|34071.42|34050.64|34050.64|34075.7|34075.7|34046.35|34046.35|0
1675849500000|2023-02-08 09:45:00|34046.35|34046.35|34033.49|34033.49|34046.35|34046.35|34033.49|34033.49|0
1675849800000|2023-02-08 09:50:00|34037.77|34037.77|34040.73|34040.73|34056.55|34056.55|34037.77|34037.77|0
1675850100000|2023-02-08 09:55:00|34049.31|34049.31|34049.31|34049.31|34049.31|34049.31|34041.4|34041.4|0
1675850400000|2023-02-08 10:00:00|34045.02|34045.02|34075.04|34075.04|34091.53|34091.53|34045.02|34045.02|0
1675850700000|2023-02-08 10:05:00|34079.33|34079.33|34149.56|34149.56|34163.1|34163.1|34079.33|34079.33|0
1675851000000|2023-02-08 10:10:00|34140.99|34140.99|34123.83|34123.83|34140.99|34140.99|34110.97|34110.97|0
1675851300000|2023-02-08 10:15:00|34128.12|34128.12|34164.72|34164.72|34164.72|34164.72|34123.83|34123.83|0
1675851600000|2023-02-08 10:20:00|34168.34|34168.34|34156.14|34156.14|34169.01|34169.01|34156.14|34156.14|0
1675851900000|2023-02-08 10:25:00|34151.85|34151.85|34113.26|34113.26|34151.85|34151.85|34108.97|34108.97|0
1675852200000|2023-02-08 10:30:00|34117.54|34117.54|34113.26|34113.26|34121.83|34121.83|34113.26|34113.26|0
1675852500000|2023-02-08 10:35:00|34101.06|34101.06|34113.92|34113.92|34113.92|34113.92|34101.06|34101.06|0
1675852800000|2023-02-08 10:40:00|34126.79|34126.79|34105.35|34105.35|34126.79|34126.79|34092.48|34092.48|0
1675853100000|2023-02-08 10:45:00|34101.06|34101.06|34075.33|34075.33|34105.35|34105.35|34075.33|34075.33|0
1675853400000|2023-02-08 10:50:00|34079.62|34079.62|34080.28|34080.28|34088.86|34088.86|34071.7|34071.7|0
1675853700000|2023-02-08 10:55:00|34084.57|34084.57|34063.79|34063.79|34084.57|34084.57|34055.22|34055.22|0
1675854000000|2023-02-08 11:00:00|34059.51|34059.51|34037.11|34037.11|34067.42|34067.42|34037.11|34037.11|0
1675854300000|2023-02-08 11:05:00|34041.4|34041.4|34007.76|34007.76|34041.4|34041.4|34007.76|34007.76|0
1675854600000|2023-02-08 11:10:00|34016.33|34016.33|34012.04|34012.04|34024.91|34024.91|34007.76|34007.76|0
1675854900000|2023-02-08 11:15:00|34007.76|34007.76|34019.95|34019.95|34019.95|34019.95|33994.89|33994.89|0
1675855200000|2023-02-08 11:20:00|34024.24|34024.24|34045.69|34045.69|34045.69|34045.69|34024.24|34024.24|0
1675855500000|2023-02-08 11:25:00|34049.97|34049.97|34009.09|34009.09|34058.55|34058.55|34004.8|34004.8|0
1675855800000|2023-02-08 11:30:00|34017|34017|33996.22|33996.22|34017|34017|33996.22|33996.22|0
1675856100000|2023-02-08 11:35:00|34004.8|34004.8|34017|34017|34017|34017|33991.94|33991.94|0
1675856400000|2023-02-08 11:40:00|34025.58|34025.58|34025.58|34025.58|34025.58|34025.58|34021.29|34021.29|0
1675856700000|2023-02-08 11:45:00|34017|34017|33974.78|33974.78|34021.29|34021.29|33974.78|33974.78|0
1675857000000|2023-02-08 11:50:00|33979.07|33979.07|33979.07|33979.07|33987.65|33987.65|33970.49|33970.49|0
1675857300000|2023-02-08 11:55:00|33983.36|33983.36|33983.36|33983.36|33996.22|33996.22|33979.07|33979.07|0
1675857600000|2023-02-08 12:00:00|33987.65|33987.65|33988.31|33988.31|34004.8|34004.8|33979.07|33979.07|0
1675857900000|2023-02-08 12:05:00|33992.6|33992.6|33984.02|33984.02|34014.04|34014.04|33984.02|33984.02|0
1675858200000|2023-02-08 12:10:00|33979.74|33979.74|33958.29|33958.29|33979.74|33979.74|33954.67|33954.67|0
1675858500000|2023-02-08 12:15:00|33962.58|33962.58|33933.23|33933.23|33962.58|33962.58|33929.61|33929.61|0
1675858800000|2023-02-08 12:20:00|33941.81|33941.81|33921.03|33921.03|33954.67|33954.67|33921.03|33921.03|0
1675859100000|2023-02-08 12:25:00|33916.74|33916.74|33921.7|33921.7|33934.56|33934.56|33904.54|33904.54|0
1675859400000|2023-02-08 12:30:00|33917.41|33917.41|33917.41|33917.41|33917.41|33917.41|33896.63|33896.63|0
1675859700000|2023-02-08 12:35:00|33921.03|33921.03|33924.65|33924.65|33925.32|33925.32|33916.74|33916.74|0
1675860000000|2023-02-08 12:40:00|33928.94|33928.94|33941.81|33941.81|33941.81|33941.81|33924.65|33924.65|0
1675860300000|2023-02-08 12:45:00|33950.38|33950.38|33958.29|33958.29|33958.29|33958.29|33936.85|33936.85|0
1675860600000|2023-02-08 12:50:00|33949.72|33949.72|33949.05|33949.05|33954.01|33954.01|33940.47|33940.47|0
1675860900000|2023-02-08 12:55:00|33957.63|33957.63|33960.58|33960.58|33960.58|33960.58|33940.47|33940.47|0
1675861200000|2023-02-08 13:00:00|33952.01|33952.01|33947.72|33947.72|33960.58|33960.58|33939.14|33939.14|0
1675861500000|2023-02-08 13:05:00|33952.01|33952.01|33977.74|33977.74|33986.31|33986.31|33947.72|33947.72|0
1675861800000|2023-02-08 13:10:00|33982.03|33982.03|33973.45|33973.45|33994.89|33994.89|33969.16|33969.16|0
1675862400000|2023-02-08 13:20:00|33969.83|33969.83|33964.87|33964.87|33969.83|33969.83|33961.25|33961.25|0
1675862700000|2023-02-08 13:25:00|33969.16|33969.16|33948.38|33948.38|33977.74|33977.74|33948.38|33948.38|0
1675863000000|2023-02-08 13:30:00|33941.14|33941.14|33931.9|33931.9|33944.76|33944.76|33931.9|33931.9|0
1675863300000|2023-02-08 13:35:00|33927.61|33927.61|33889.68|33889.68|33931.9|33931.9|33881.1|33881.1|0
1675863600000|2023-02-08 13:40:00|33893.97|33893.97|33876.81|33876.81|33898.26|33898.26|33872.53|33872.53|0
1675863900000|2023-02-08 13:45:00|33872.53|33872.53|33881.77|33881.77|33890.35|33890.35|33872.53|33872.53|0
1675864200000|2023-02-08 13:50:00|33877.48|33877.48|33843.84|33843.84|33886.06|33886.06|33835.26|33835.26|0
1675864500000|2023-02-08 13:55:00|33848.13|33848.13|33831.64|33831.64|33869.57|33869.57|33827.35|33827.35|0
1675864800000|2023-02-08 14:00:00|33835.93|33835.93|33832.31|33832.31|33844.51|33844.51|33810.86|33810.86|0
1675865100000|2023-02-08 14:05:00|33828.02|33828.02|33807.24|33807.24|33828.02|33828.02|33807.24|33807.24|0
1675865400000|2023-02-08 14:10:00|33803.62|33803.62|33832.97|33832.97|33837.26|33837.26|33803.62|33803.62|0
1675865700000|2023-02-08 14:15:00|33837.26|33837.26|33816.49|33816.49|33845.84|33845.84|33816.49|33816.49|0
1675866000000|2023-02-08 14:20:00|33812.2|33812.2|33795.71|33795.71|33812.2|33812.2|33790.76|33790.76|0
1675866300000|2023-02-08 14:25:00|33791.42|33791.42|33774.94|33774.94|33796.38|33796.38|33767.02|33767.02|0
1675866600000|2023-02-08 14:30:00|33779.22|33779.22|33705.36|33705.36|33809.24|33809.24|33705.36|33705.36|0
1675866900000|2023-02-08 14:35:00|33713.94|33713.94|33718.23|33718.23|33739.01|33739.01|33696.79|33696.79|0
1675867200000|2023-02-08 14:40:00|33713.94|33713.94|33724.52|33724.52|33724.52|33724.52|33681.63|33681.63|0
1675867500000|2023-02-08 14:45:00|33728.14|33728.14|33653.61|33653.61|33728.14|33728.14|33641.42|33641.42|0
1675867800000|2023-02-08 14:50:00|33657.9|33657.9|33692.21|33692.21|33704.41|33704.41|33653.61|33653.61|0
1675868100000|2023-02-08 14:55:00|33687.92|33687.92|33663.52|33663.52|33709.36|33709.36|33663.52|33663.52|0
1675868400000|2023-02-08 15:00:00|33667.81|33667.81|33692.88|33692.88|33692.88|33692.88|33667.81|33667.81|0
1675868700000|2023-02-08 15:05:00|33688.59|33688.59|33710.03|33710.03|33710.03|33710.03|33688.59|33688.59|0
1675869000000|2023-02-08 15:10:00|33705.74|33705.74|33681.34|33681.34|33705.74|33705.74|33651.33|33651.33|0
1675869300000|2023-02-08 15:15:00|33685.63|33685.63|33684.97|33684.97|33693.54|33693.54|33672.77|33672.77|0
1675869600000|2023-02-08 15:20:00|33680.68|33680.68|33681.34|33681.34|33684.97|33684.97|33676.39|33676.39|0
1675869900000|2023-02-08 15:25:00|33685.63|33685.63|33714.99|33714.99|33714.99|33714.99|33681.34|33681.34|0
1675870200000|2023-02-08 15:30:00|33719.27|33719.27|33751.58|33751.58|33751.58|33751.58|33710.7|33710.7|0
1675870500000|2023-02-08 15:35:00|33747.29|33747.29|33741.01|33741.01|33751.58|33751.58|33712.99|33712.99|0
1675870800000|2023-02-08 15:40:00|33745.29|33745.29|33732.43|33732.43|33745.29|33745.29|33723.85|33723.85|0
1675871100000|2023-02-08 15:45:00|33736.72|33736.72|33724.52|33724.52|33741.67|33741.67|33720.23|33720.23|0
1675871400000|2023-02-08 15:50:00|33728.81|33728.81|33715.27|33715.27|33732.43|33732.43|33706.7|33706.7|0
1675871700000|2023-02-08 15:55:00|33710.99|33710.99|33719.56|33719.56|33723.85|33723.85|33702.41|33702.41|0
1675872000000|2023-02-08 16:00:00|33715.27|33715.27|33724.52|33724.52|33731.76|33731.76|33711.65|33711.65|0
1675872300000|2023-02-08 16:05:00|33728.14|33728.14|33725.18|33725.18|33749.58|33749.58|33720.9|33720.9|0
1675872600000|2023-02-08 16:10:00|33729.47|33729.47|33720.23|33720.23|33733.76|33733.76|33720.23|33720.23|0
1675872900000|2023-02-08 16:15:00|33724.52|33724.52|33733.09|33733.09|33733.09|33733.09|33708.03|33708.03|0
1675873200000|2023-02-08 16:20:00|33728.81|33728.81|33733.76|33733.76|33734.43|33734.43|33712.32|33712.32|0
1675873500000|2023-02-08 16:25:00|33729.47|33729.47|33750.25|33750.25|33755.2|33755.2|33712.99|33712.99|0
1675930500000|2023-02-09 08:15:00|32575.1|32575.1|32670.21|32670.21|32713.1|32713.1|32520.02|32520.02|0
1675930800000|2023-02-09 08:20:00|32661.16|32661.16|32627.04|32627.04|32661.16|32661.16|32509.15|32509.15|0
1675931100000|2023-02-09 08:25:00|32618.46|32618.46|32640.38|32640.38|32657.06|32657.06|32578.06|32578.06|0
1675931400000|2023-02-09 08:30:00|32627.52|32627.52|32548.04|32548.04|32642.86|32642.86|32529.07|32529.07|0
1675931700000|2023-02-09 08:35:00|32543.75|32543.75|32450.74|32450.74|32560.9|32560.9|32434.25|32434.25|0
1675932000000|2023-02-09 08:40:00|32448.93|32448.93|32336.47|32336.47|32455.02|32455.02|32301.69|32301.69|0
1675932300000|2023-02-09 08:45:00|32332.18|32332.18|32245.08|32245.08|32349.34|32349.34|32136.72|32136.72|0
1675932600000|2023-02-09 08:50:00|32240.79|32240.79|32179.13|32179.13|32320.46|32320.46|32170.55|32170.55|0
1675932900000|2023-02-09 08:55:00|32170.55|32170.55|31967.09|31967.09|32170.55|32170.55|31967.09|31967.09|0
1675933200000|2023-02-09 09:00:00|31988.53|31988.53|31966.42|31966.42|32019.02|32019.02|31932.78|31932.78|0
1675933500000|2023-02-09 09:05:00|31957.84|31957.84|32115.18|32115.18|32134.81|32134.81|31949.27|31949.27|0
1675933800000|2023-02-09 09:10:00|32102.32|32102.32|32093.26|32093.26|32131.19|32131.19|32065.05|32065.05|0
1675934100000|2023-02-09 09:15:00|32097.55|32097.55|32111.75|32111.75|32154.44|32154.44|32061.43|32061.43|0
1675934400000|2023-02-09 09:20:00|32103.17|32103.17|32213.15|32213.15|32275|32275|32086.02|32086.02|0
1675934700000|2023-02-09 09:25:00|32200.28|32200.28|32344.28|32344.28|32351.71|32351.71|32200.28|32200.28|0
1675935000000|2023-02-09 09:30:00|32339.99|32339.99|32409.56|32409.56|32464.84|32464.84|32338.18|32338.18|0
1675935300000|2023-02-09 09:35:00|32422.43|32422.43|32452.26|32452.26|32535.36|32535.36|32383.83|32383.83|0
1675935600000|2023-02-09 09:40:00|32443.68|32443.68|32480.66|32480.66|32517.44|32517.44|32429.38|32429.38|0
1675935900000|2023-02-09 09:45:00|32472.08|32472.08|32446.54|32446.54|32527.83|32527.83|32439.1|32439.1|0
1675936200000|2023-02-09 09:50:00|32442.25|32442.25|32367.72|32367.72|32446.54|32446.54|32334.08|32334.08|0
1675936500000|2023-02-09 09:55:00|32376.3|32376.3|32464.84|32464.84|32464.84|32464.84|32354.86|32354.86|0
1675936800000|2023-02-09 10:00:00|32469.12|32469.12|32409.75|32409.75|32481.99|32481.99|32405.46|32405.46|0
1675937100000|2023-02-09 10:05:00|32396.89|32396.89|32435.48|32435.48|32454.45|32454.45|32371.82|32371.82|0
1675937400000|2023-02-09 10:10:00|32418.33|32418.33|32351.52|32351.52|32444.54|32444.54|32330.08|32330.08|0
1675937700000|2023-02-09 10:15:00|32338.66|32338.66|32202.1|32202.1|32338.66|32338.66|32175.22|32175.22|0
1675938000000|2023-02-09 10:20:00|32200.28|32200.28|32118.99|32118.99|32218.1|32218.1|32057.14|32057.14|0
1675938300000|2023-02-09 10:25:00|32110.42|32110.42|32100.69|32100.69|32195.52|32195.52|32067.53|32067.53|0
1675938600000|2023-02-09 10:30:00|32104.98|32104.98|32202.95|32202.95|32223.73|32223.73|32073.15|32073.15|0
1675938900000|2023-02-09 10:35:00|32207.24|32207.24|32224.39|32224.39|32281.29|32281.29|32207.24|32207.24|0
1675939200000|2023-02-09 10:40:00|32220.1|32220.1|32235.26|32235.26|32254.22|32254.22|32193.71|32193.71|0
1675939500000|2023-02-09 10:45:00|32230.97|32230.97|32146.06|32146.06|32248.12|32248.12|32116.04|32116.04|0
1675939800000|2023-02-09 10:50:00|32158.92|32158.92|32281.76|32281.76|32294.63|32294.63|32158.92|32158.92|0
1675940100000|2023-02-09 10:55:00|32277.48|32277.48|32287.86|32287.86|32352.19|32352.19|32249.93|32249.93|0
1675940400000|2023-02-09 11:00:00|32292.15|32292.15|32267.57|32267.57|32316.55|32316.55|32248.6|32248.6|0
1675940700000|2023-02-09 11:05:00|32258.99|32258.99|32248.6|32248.6|32270.04|32270.04|32210.67|32210.67|0
1675941000000|2023-02-09 11:10:00|32257.18|32257.18|32179.7|32179.7|32291.49|32291.49|32175.41|32175.41|0
1675941300000|2023-02-09 11:15:00|32181.51|32181.51|32250.12|32250.12|32286.24|32286.24|32181.51|32181.51|0
1675941600000|2023-02-09 11:20:00|32271.57|32271.57|32203.62|32203.62|32271.57|32271.57|32190.75|32190.75|0
1675941900000|2023-02-09 11:25:00|32216.48|32216.48|32249.46|32249.46|32253.27|32253.27|32207.91|32207.91|0
1675942200000|2023-02-09 11:30:00|32251.27|32251.27|32199.81|32199.81|32259.18|32259.18|32195.52|32195.52|0
1675942500000|2023-02-09 11:35:00|32204.09|32204.09|32276.33|32276.33|32284.91|32284.91|32204.09|32204.09|0
1675942800000|2023-02-09 11:40:00|32278.14|32278.14|32311.31|32311.31|32314.93|32314.93|32278.14|32278.14|0
1675943100000|2023-02-09 11:45:00|32307.02|32307.02|32358.96|32358.96|32395.74|32395.74|32307.02|32307.02|0
1675943400000|2023-02-09 11:50:00|32350.38|32350.38|32388.98|32388.98|32401.84|32401.84|32335.7|32335.7|0
1675943700000|2023-02-09 11:55:00|32380.4|32380.4|32456.26|32456.26|32473.41|32473.41|32363.25|32363.25|0
1675944000000|2023-02-09 12:00:00|32481.99|32481.99|32481.32|32481.32|32534.59|32534.59|32465.31|32465.31|0
1675944300000|2023-02-09 12:05:00|32489.9|32489.9|32450.16|32450.16|32550.23|32550.23|32413.37|32413.37|0
1675944600000|2023-02-09 12:10:00|32454.45|32454.45|32482.47|32482.47|32486.09|32486.09|32454.45|32454.45|0
1675944900000|2023-02-09 12:15:00|32484.28|32484.28|32514.77|32514.77|32540.51|32540.51|32462.84|32462.84|0
1675945200000|2023-02-09 12:20:00|32510.49|32510.49|32552.7|32552.7|32565.57|32565.57|32491.52|32491.52|0
1675945500000|2023-02-09 12:25:00|32554.51|32554.51|32631.04|32631.04|32631.04|32631.04|32554.51|32554.51|0
1675945800000|2023-02-09 12:30:00|32632.85|32632.85|32631.52|32631.52|32640.1|32640.1|32619.32|32619.32|0
1675946100000|2023-02-09 12:35:00|32610.08|32610.08|32665.83|32665.83|32681.17|32681.17|32603.98|32603.98|0
1675946400000|2023-02-09 12:40:00|32648.67|32648.67|32668.11|32668.11|32696.99|32696.99|32641.24|32641.24|0
1675946700000|2023-02-09 12:45:00|32676.69|32676.69|32658.87|32658.87|32680.31|32680.31|32656.39|32656.39|0
1675947000000|2023-02-09 12:50:00|32637.43|32637.43|32710.33|32710.33|32716.43|32716.43|32623.42|32623.42|0
1675947300000|2023-02-09 12:55:00|32718.91|32718.91|32859.57|32859.57|32868.15|32868.15|32718.91|32718.91|0
1675947600000|2023-02-09 13:00:00|32851|32851|32765.04|32765.04|32851|32851|32725.96|32725.96|0
1675947900000|2023-02-09 13:05:00|32777.9|32777.9|32810.88|32810.88|32810.88|32810.88|32707.48|32707.48|0
1675948200000|2023-02-09 13:10:00|32815.17|32815.17|32823.93|32823.93|32857.57|32857.57|32785.81|32785.81|0
1675948500000|2023-02-09 13:15:00|32815.35|32815.35|32796.39|32796.39|32817.83|32817.83|32777.43|32777.43|0
1675948800000|2023-02-09 13:20:00|32787.81|32787.81|32732.73|32732.73|32800.68|32800.68|32724.15|32724.15|0
1675949100000|2023-02-09 13:25:00|32697.28|32697.28|32664.97|32664.97|32701.57|32701.57|32601.79|32601.79|0
1675949400000|2023-02-09 13:30:00|32656.39|32656.39|32731.11|32731.11|32779.43|32779.43|32656.39|32656.39|0
1675949700000|2023-02-09 13:35:00|32718.24|32718.24|32619.13|32619.13|32718.24|32718.24|32574.44|32574.44|0
1675950000000|2023-02-09 13:40:00|32610.55|32610.55|32769.52|32769.52|32774.47|32774.47|32610.55|32610.55|0
1675950300000|2023-02-09 13:45:00|32760.94|32760.94|32750.55|32750.55|32793.43|32793.43|32718.72|32718.72|0
1675950600000|2023-02-09 13:50:00|32754.84|32754.84|32778.76|32778.76|32787.34|32787.34|32721.2|32721.2|0
1675950900000|2023-02-09 13:55:00|32787.34|32787.34|32923.23|32923.23|32953.25|32953.25|32770.18|32770.18|0
1675951200000|2023-02-09 14:00:00|32927.52|32927.52|32879.68|32879.68|32940.39|32940.39|32853.95|32853.95|0
1675951500000|2023-02-09 14:05:00|32877.87|32877.87|32910.85|32910.85|32951.25|32951.25|32870.44|32870.44|0
1675951800000|2023-02-09 14:10:00|32902.27|32902.27|32919.42|32919.42|32923.71|32923.71|32897.98|32897.98|0
1675952100000|2023-02-09 14:15:00|32910.85|32910.85|32863.19|32863.19|32915.13|32915.13|32855.76|32855.76|0
1675952400000|2023-02-09 14:20:00|32858.91|32858.91|32825.27|32825.27|32901.12|32901.12|32816.69|32816.69|0
1675952700000|2023-02-09 14:25:00|32812.4|32812.4|32947.82|32947.82|32958.21|32958.21|32776.28|32776.28|0
1675953000000|2023-02-09 14:30:00|32930.67|32930.67|32872.92|32872.92|33056.65|33056.65|32785.52|32785.52|0
1675953300000|2023-02-09 14:35:00|32855.76|32855.76|32895.02|32895.02|32932.95|32932.95|32839.27|32839.27|0
1675953600000|2023-02-09 14:40:00|32882.16|32882.16|32960.31|32960.31|33024.63|33024.63|32877.87|32877.87|0
1675953900000|2023-02-09 14:45:00|32968.88|32968.88|32978.6|32978.6|32987.18|32987.18|32908.18|32908.18|0
1675954200000|2023-02-09 14:50:00|32991.47|32991.47|32913.13|32913.13|33005.48|33005.48|32891.69|32891.69|0
1675954500000|2023-02-09 14:55:00|32908.85|32908.85|32907.03|32907.03|32953.54|32953.54|32864.15|32864.15|0
1675954800000|2023-02-09 15:00:00|32905.22|32905.22|32960.6|32960.6|32981.37|32981.37|32843.37|32843.37|0
1675955100000|2023-02-09 15:05:00|32947.73|32947.73|32925.14|32925.14|32955.16|32955.16|32912.94|32912.94|0
1675955400000|2023-02-09 15:10:00|32920.86|32920.86|32821.74|32821.74|32925.14|32925.14|32808.88|32808.88|0
1675955700000|2023-02-09 15:15:00|32823.55|32823.55|32844.33|32844.33|32878.64|32878.64|32783.15|32783.15|0
1675956000000|2023-02-09 15:20:00|32835.75|32835.75|32907.99|32907.99|32925.14|32925.14|32795.35|32795.35|0
1675956300000|2023-02-09 15:25:00|32895.12|32895.12|33004.62|33004.62|33004.62|33004.62|32886.55|32886.55|0
1675956600000|2023-02-09 15:30:00|33000.34|33000.34|32969.84|32969.84|33008.91|33008.91|32953.83|32953.83|0
1675956900000|2023-02-09 15:35:00|32968.03|32968.03|33015.2|33015.2|33033.5|33033.5|32961.93|32961.93|0
1675957200000|2023-02-09 15:40:00|33019.49|33019.49|33009.58|33009.58|33072.1|33072.1|32981.37|32981.37|0
1675957500000|2023-02-09 15:45:00|32996.71|32996.71|33005.29|33005.29|33005.29|33005.29|32950.87|32950.87|0
1675957800000|2023-02-09 15:50:00|33003.48|33003.48|33047.99|33047.99|33056.56|33056.56|33003.48|33003.48|0
1675958100000|2023-02-09 15:55:00|33046.18|33046.18|33036.45|33036.45|33062.19|33062.19|33027.88|33027.88|0
1675958400000|2023-02-09 16:00:00|33032.17|33032.17|33073.72|33073.72|33073.72|33073.72|33030.36|33030.36|0
1675958700000|2023-02-09 16:05:00|33069.43|33069.43|33055.9|33055.9|33110.98|33110.98|33054.09|33054.09|0
1675959000000|2023-02-09 16:10:00|33051.61|33051.61|33067.43|33067.43|33093.16|33093.16|33051.61|33051.61|0
1675959300000|2023-02-09 16:15:00|33076.01|33076.01|33101.74|33101.74|33113.94|33113.94|33058.85|33058.85|0
1675959600000|2023-02-09 16:20:00|33105.36|33105.36|33088.2|33088.2|33113.27|33113.27|33074.67|33074.67|0
1675959900000|2023-02-09 16:25:00|33096.78|33096.78|33096.12|33096.12|33134.71|33134.71|33084.58|33084.58|0
1676016900000|2023-02-10 08:15:00|33407.46|33407.46|33368.2|33368.2|33423.95|33423.95|33359.62|33359.62|0
1676017200000|2023-02-10 08:20:00|33376.78|33376.78|33331.6|33331.6|33376.78|33376.78|33311.49|33311.49|0
1676017500000|2023-02-10 08:25:00|33318.74|33318.74|33331.6|33331.6|33360.29|33360.29|33297.29|33297.29|0
1676017800000|2023-02-10 08:30:00|33340.18|33340.18|33416.7|33416.7|33433.86|33433.86|33336.56|33336.56|0
1676018100000|2023-02-10 08:35:00|33433.86|33433.86|33408.13|33408.13|33442.44|33442.44|33403.84|33403.84|0
1676018400000|2023-02-10 08:40:00|33399.55|33399.55|33368.2|33368.2|33422.62|33422.62|33368.2|33368.2|0
1676018700000|2023-02-10 08:45:00|33359.62|33359.62|33422.62|33422.62|33444.06|33444.06|33359.62|33359.62|0
1676019000000|2023-02-10 08:50:00|33405.46|33405.46|33392.6|33392.6|33414.04|33414.04|33372.49|33372.49|0
1676019300000|2023-02-10 08:55:00|33401.17|33401.17|33363.24|33363.24|33401.17|33401.17|33350.38|33350.38|0
1676019600000|2023-02-10 09:00:00|33367.53|33367.53|33388.31|33388.31|33404.79|33404.79|33354.67|33354.67|0
1676019900000|2023-02-10 09:05:00|33384.02|33384.02|33391.93|33391.93|33399.84|33399.84|33374.78|33374.78|0
1676020200000|2023-02-10 09:10:00|33396.22|33396.22|33362.58|33362.58|33413.37|33413.37|33358.96|33358.96|0
1676020500000|2023-02-10 09:15:00|33358.96|33358.96|33328.94|33328.94|33358.96|33358.96|33324.65|33324.65|0
1676020800000|2023-02-10 09:20:00|33320.36|33320.36|33304.54|33304.54|33328.94|33328.94|33300.25|33300.25|0
1676021100000|2023-02-10 09:25:00|33313.12|33313.12|33304.54|33304.54|33325.31|33325.31|33295.96|33295.96|0
1676021400000|2023-02-10 09:30:00|33295.96|33295.96|33350.38|33350.38|33350.38|33350.38|33283.1|33283.1|0
1676021700000|2023-02-10 09:35:00|33346.09|33346.09|33334.56|33334.56|33363.24|33363.24|33316.07|33316.07|0
1676022000000|2023-02-10 09:40:00|33330.27|33330.27|33334.56|33334.56|33343.13|33343.13|33325.98|33325.98|0
1676022300000|2023-02-10 09:45:00|33338.85|33338.85|33368.2|33368.2|33368.2|33368.2|33338.85|33338.85|0
1676022600000|2023-02-10 09:50:00|33359.62|33359.62|33341.13|33341.13|33375.44|33375.44|33341.13|33341.13|0
1676022900000|2023-02-10 09:55:00|33349.71|33349.71|33344.76|33344.76|33353.33|33353.33|33341.13|33341.13|0
1676023200000|2023-02-10 10:00:00|33340.47|33340.47|33369.82|33369.82|33369.82|33369.82|33335.51|33335.51|0
1676023500000|2023-02-10 10:05:00|33365.53|33365.53|33369.82|33369.82|33369.82|33369.82|33357.62|33357.62|0
1676023800000|2023-02-10 10:10:00|33365.53|33365.53|33372.78|33372.78|33384.97|33384.97|33356.96|33356.96|0
1676024100000|2023-02-10 10:15:00|33389.93|33389.93|33356.29|33356.29|33423.57|33423.57|33352|33352|0
1676024400000|2023-02-10 10:20:00|33359.91|33359.91|33402.13|33402.13|33402.13|33402.13|33355.62|33355.62|0
1676024700000|2023-02-10 10:25:00|33397.17|33397.17|33384.31|33384.31|33401.46|33401.46|33384.31|33384.31|0
1676025000000|2023-02-10 10:30:00|33387.93|33387.93|33422.24|33422.24|33422.24|33422.24|33387.93|33387.93|0
1676025300000|2023-02-10 10:35:00|33425.86|33425.86|33433.77|33433.77|33442.35|33442.35|33425.19|33425.19|0
1676025600000|2023-02-10 10:40:00|33442.35|33442.35|33446.64|33446.64|33455.21|33455.21|33426.53|33426.53|0
1676025900000|2023-02-10 10:45:00|33442.35|33442.35|33477.32|33477.32|33485.9|33485.9|33433.77|33433.77|0
1676026200000|2023-02-10 10:50:00|33473.03|33473.03|33522.49|33522.49|33522.49|33522.49|33455.88|33455.88|0
1676026500000|2023-02-10 10:55:00|33518.21|33518.21|33536.03|33536.03|33536.03|33536.03|33484.56|33484.56|0
1676026800000|2023-02-10 11:00:00|33531.74|33531.74|33589.78|33589.78|33615.51|33615.51|33523.16|33523.16|0
1676027100000|2023-02-10 11:05:00|33594.06|33594.06|33564.71|33564.71|33619.8|33619.8|33547.56|33547.56|0
1676027400000|2023-02-10 11:10:00|33569|33569|33582.53|33582.53|33582.53|33582.53|33556.14|33556.14|0
1676027700000|2023-02-10 11:15:00|33578.24|33578.24|33561.09|33561.09|33578.24|33578.24|33548.22|33548.22|0
1676028000000|2023-02-10 11:20:00|33556.8|33556.8|33567.38|33567.38|33583.2|33583.2|33544.6|33544.6|0
1676028300000|2023-02-10 11:25:00|33574.62|33574.62|33528.12|33528.12|33574.62|33574.62|33523.83|33523.83|0
1676028600000|2023-02-10 11:30:00|33536.69|33536.69|33507.34|33507.34|33549.56|33549.56|33507.34|33507.34|0
1676028900000|2023-02-10 11:35:00|33511.63|33511.63|33507.34|33507.34|33515.92|33515.92|33477.99|33477.99|0
1676029200000|2023-02-10 11:40:00|33503.05|33503.05|33502.38|33502.38|33503.05|33503.05|33498.76|33498.76|0
1676029500000|2023-02-10 11:45:00|33506.67|33506.67|33502.38|33502.38|33506.67|33506.67|33498.1|33498.1|0
1676029800000|2023-02-10 11:50:00|33498.1|33498.1|33515.25|33515.25|33515.25|33515.25|33485.9|33485.9|0
1676030100000|2023-02-10 11:55:00|33519.54|33519.54|33566.05|33566.05|33583.2|33583.2|33510.96|33510.96|0
1676030400000|2023-02-10 12:00:00|33570.33|33570.33|33520.21|33520.21|33583.2|33583.2|33520.21|33520.21|0
1676030700000|2023-02-10 12:05:00|33515.92|33515.92|33512.3|33512.3|33516.58|33516.58|33503.72|33503.72|0
1676031000000|2023-02-10 12:10:00|33508.01|33508.01|33528.78|33528.78|33528.78|33528.78|33499.43|33499.43|0
1676031300000|2023-02-10 12:15:00|33524.49|33524.49|33643.9|33643.9|33656.77|33656.77|33524.49|33524.49|0
1676031600000|2023-02-10 12:20:00|33652.48|33652.48|33643.24|33643.24|33698.99|33698.99|33634.66|33634.66|0
1676031900000|2023-02-10 12:25:00|33647.53|33647.53|33651.15|33651.15|33659.72|33659.72|33613.88|33613.88|0
1676032200000|2023-02-10 12:30:00|33659.72|33659.72|33659.72|33659.72|33664.01|33664.01|33638.28|33638.28|0
1676032500000|2023-02-10 12:35:00|33664.01|33664.01|33633.99|33633.99|33664.01|33664.01|33633.99|33633.99|0
1676032800000|2023-02-10 12:40:00|33629.71|33629.71|33620.46|33620.46|33629.71|33629.71|33616.84|33616.84|0
1676033100000|2023-02-10 12:45:00|33616.84|33616.84|33671.26|33671.26|33688.41|33688.41|33616.84|33616.84|0
1676033400000|2023-02-10 12:50:00|33666.97|33666.97|33646.86|33646.86|33666.97|33666.97|33646.86|33646.86|0
1676033700000|2023-02-10 12:55:00|33642.57|33642.57|33671.92|33671.92|33680.5|33680.5|33642.57|33642.57|0
1676034000000|2023-02-10 13:00:00|33667.63|33667.63|33692.7|33692.7|33693.37|33693.37|33663.35|33663.35|0
1676034300000|2023-02-10 13:05:00|33696.99|33696.99|33737.21|33737.21|33737.21|33737.21|33691.37|33691.37|0
1676034600000|2023-02-10 13:10:00|33728.63|33728.63|33694.99|33694.99|33740.83|33740.83|33694.99|33694.99|0
1676034900000|2023-02-10 13:15:00|33687.74|33687.74|33696.32|33696.32|33696.32|33696.32|33669.92|33669.92|0
1676035200000|2023-02-10 13:20:00|33692.03|33692.03|33687.08|33687.08|33695.65|33695.65|33683.46|33683.46|0
1676035500000|2023-02-10 13:25:00|33682.79|33682.79|33644.86|33644.86|33694.99|33694.99|33636.28|33636.28|0
1676035800000|2023-02-10 13:30:00|33653.44|33653.44|33677.83|33677.83|33678.5|33678.5|33648.48|33648.48|0
1676036100000|2023-02-10 13:35:00|33669.26|33669.26|33614.17|33614.17|33669.26|33669.26|33614.17|33614.17|0
1676036400000|2023-02-10 13:40:00|33605.6|33605.6|33584.15|33584.15|33609.89|33609.89|33584.15|33584.15|0
1676036700000|2023-02-10 13:45:00|33580.53|33580.53|33584.15|33584.15|33618.46|33618.46|33580.53|33580.53|0
1676037000000|2023-02-10 13:50:00|33580.53|33580.53|33601.31|33601.31|33601.31|33601.31|33576.24|33576.24|0
1676037300000|2023-02-10 13:55:00|33597.02|33597.02|33575.58|33575.58|33605.6|33605.6|33575.58|33575.58|0
1676037600000|2023-02-10 14:00:00|33571.29|33571.29|33571.96|33571.96|33580.53|33580.53|33559.09|33559.09|0
1676037900000|2023-02-10 14:05:00|33580.53|33580.53|33587.78|33587.78|33604.93|33604.93|33566.33|33566.33|0
1676038200000|2023-02-10 14:10:00|33592.06|33592.06|33579.2|33579.2|33613.51|33613.51|33579.2|33579.2|0
1676038500000|2023-02-10 14:15:00|33570.62|33570.62|33592.06|33592.06|33596.35|33596.35|33557.76|33557.76|0
1676038800000|2023-02-10 14:20:00|33587.78|33587.78|33575.58|33575.58|33587.78|33587.78|33570.62|33570.62|0
1676039100000|2023-02-10 14:25:00|33571.29|33571.29|33545.56|33545.56|33592.06|33592.06|33545.56|33545.56|0
1676039400000|2023-02-10 14:30:00|33541.27|33541.27|33527.74|33527.74|33579.87|33579.87|33515.54|33515.54|0
1676039700000|2023-02-10 14:35:00|33532.03|33532.03|33447.59|33447.59|33540.6|33540.6|33435.39|33435.39|0
1676040000000|2023-02-10 14:40:00|33443.3|33443.3|33431.1|33431.1|33460.46|33460.46|33418.24|33418.24|0
1676040300000|2023-02-10 14:45:00|33426.81|33426.81|33453.88|33453.88|33453.88|33453.88|33418.9|33418.9|0
1676040600000|2023-02-10 14:50:00|33457.5|33457.5|33464.74|33464.74|33502.67|33502.67|33456.83|33456.83|0
1676040900000|2023-02-10 14:55:00|33460.46|33460.46|33529.07|33529.07|33537.65|33537.65|33448.26|33448.26|0
1676041200000|2023-02-10 15:00:00|33516.21|33516.21|33524.78|33524.78|33541.27|33541.27|33503.34|33503.34|0
1676041500000|2023-02-10 15:05:00|33533.36|33533.36|33524.78|33524.78|33562.71|33562.71|33503.34|33503.34|0
1676041800000|2023-02-10 15:10:00|33529.07|33529.07|33499.72|33499.72|33545.56|33545.56|33495.43|33495.43|0
1676042100000|2023-02-10 15:15:00|33495.43|33495.43|33587.78|33587.78|33600.64|33600.64|33483.23|33483.23|0
1676042400000|2023-02-10 15:20:00|33584.15|33584.15|33599.97|33599.97|33613.51|33613.51|33558.42|33558.42|0
1676042700000|2023-02-10 15:25:00|33596.35|33596.35|33667.92|33667.92|33675.83|33675.83|33596.35|33596.35|0
1676043000000|2023-02-10 15:30:00|33672.21|33672.21|33663.64|33663.64|33675.83|33675.83|33642.19|33642.19|0
1676043300000|2023-02-10 15:35:00|33667.92|33667.92|33672.21|33672.21|33680.79|33680.79|33663.64|33663.64|0
1676043600000|2023-02-10 15:40:00|33667.92|33667.92|33651.44|33651.44|33680.79|33680.79|33647.15|33647.15|0
1676043900000|2023-02-10 15:45:00|33647.15|33647.15|33629.99|33629.99|33655.72|33655.72|33629.99|33629.99|0
1676044200000|2023-02-10 15:50:00|33625.71|33625.71|33601.31|33601.31|33634.28|33634.28|33597.02|33597.02|0
1676044500000|2023-02-10 15:55:00|33605.6|33605.6|33579.87|33579.87|33614.17|33614.17|33575.58|33575.58|0
1676044800000|2023-02-10 16:00:00|33575.58|33575.58|33534.69|33534.69|33575.58|33575.58|33530.4|33530.4|0
1676045100000|2023-02-10 16:05:00|33538.98|33538.98|33531.07|33531.07|33547.56|33547.56|33531.07|33531.07|0
1676045400000|2023-02-10 16:10:00|33527.45|33527.45|33547.56|33547.56|33556.8|33556.8|33527.45|33527.45|0
1676045700000|2023-02-10 16:15:00|33543.27|33543.27|33506.01|33506.01|33543.27|33543.27|33506.01|33506.01|0
1676046000000|2023-02-10 16:20:00|33501.72|33501.72|33493.14|33493.14|33513.92|33513.92|33475.99|33475.99|0
1676046300000|2023-02-10 16:25:00|33488.85|33488.85|33479.61|33479.61|33497.43|33497.43|33459.5|33459.5|0
1676276100000|2023-02-13 08:15:00|33831.17|33831.17|33712.43|33712.43|33842.71|33842.71|33712.43|33712.43|0
1676276400000|2023-02-13 08:20:00|33705.19|33705.19|33746.74|33746.74|33763.89|33763.89|33692.32|33692.32|0
1676276700000|2023-02-13 08:25:00|33751.03|33751.03|33718.72|33718.72|33768.18|33768.18|33705.85|33705.85|0
1676277000000|2023-02-13 08:30:00|33714.43|33714.43|33685.08|33685.08|33740.16|33740.16|33681.46|33681.46|0
1676277300000|2023-02-13 08:35:00|33663.64|33663.64|33672.88|33672.88|33681.46|33681.46|33637.9|33637.9|0
1676277600000|2023-02-13 08:40:00|33669.26|33669.26|33681.46|33681.46|33681.46|33681.46|33652.1|33652.1|0
1676277900000|2023-02-13 08:45:00|33685.74|33685.74|33718.72|33718.72|33727.3|33727.3|33685.74|33685.74|0
1676278200000|2023-02-13 08:50:00|33715.1|33715.1|33699.28|33699.28|33715.1|33715.1|33690.7|33690.7|0
1676278500000|2023-02-13 08:55:00|33694.99|33694.99|33700.61|33700.61|33720.72|33720.72|33694.99|33694.99|0
1676278800000|2023-02-13 09:00:00|33692.03|33692.03|33716.43|33716.43|33734.25|33734.25|33692.03|33692.03|0
1676279100000|2023-02-13 09:05:00|33703.56|33703.56|33735.87|33735.87|33735.87|33735.87|33703.56|33703.56|0
1676279400000|2023-02-13 09:10:00|33731.58|33731.58|33765.22|33765.22|33765.22|33765.22|33731.58|33731.58|0
1676279700000|2023-02-13 09:15:00|33768.85|33768.85|33794.58|33794.58|33798.87|33798.87|33768.85|33768.85|0
1676280000000|2023-02-13 09:20:00|33790.29|33790.29|33789.62|33789.62|33798.87|33798.87|33777.42|33777.42|0
1676280300000|2023-02-13 09:25:00|33802.49|33802.49|33818.97|33818.97|33827.55|33827.55|33798.2|33798.2|0
1676280600000|2023-02-13 09:30:00|33815.35|33815.35|33777.42|33777.42|33819.64|33819.64|33777.42|33777.42|0
1676280900000|2023-02-13 09:35:00|33786|33786|33796.87|33796.87|33818.31|33818.31|33786|33786|0
1676281200000|2023-02-13 09:40:00|33801.15|33801.15|33798.2|33798.2|33809.73|33809.73|33785.33|33785.33|0
1676281500000|2023-02-13 09:45:00|33802.49|33802.49|33818.31|33818.31|33839.75|33839.75|33798.87|33798.87|0
1676281800000|2023-02-13 09:50:00|33822.6|33822.6|33847.66|33847.66|33860.53|33860.53|33821.93|33821.93|0
1676282100000|2023-02-13 09:55:00|33851.95|33851.95|33861.86|33861.86|33861.86|33861.86|33840.42|33840.42|0
1676282400000|2023-02-13 10:00:00|33857.57|33857.57|33857.57|33857.57|33874.72|33874.72|33832.51|33832.51|0
1676282700000|2023-02-13 10:05:00|33853.28|33853.28|33848.99|33848.99|33861.86|33861.86|33840.42|33840.42|0
1676283000000|2023-02-13 10:10:00|33845.37|33845.37|33849.66|33849.66|33853.95|33853.95|33845.37|33845.37|0
1676283300000|2023-02-13 10:15:00|33845.37|33845.37|33857.57|33857.57|33883.3|33883.3|33841.08|33841.08|0
1676283600000|2023-02-13 10:20:00|33853.95|33853.95|33824.6|33824.6|33861.86|33861.86|33811.73|33811.73|0
1676283900000|2023-02-13 10:25:00|33828.89|33828.89|33828.89|33828.89|33833.17|33833.17|33820.31|33820.31|0
1676284200000|2023-02-13 10:30:00|33824.6|33824.6|33820.97|33820.97|33828.22|33828.22|33815.35|33815.35|0
1676284500000|2023-02-13 10:35:00|33816.69|33816.69|33818.69|33818.69|33825.93|33825.93|33816.69|33816.69|0
1676284800000|2023-02-13 10:40:00|33814.4|33814.4|33825.93|33825.93|33826.6|33826.6|33805.82|33805.82|0
1676285100000|2023-02-13 10:45:00|33821.64|33821.64|33827.26|33827.26|33835.17|33835.17|33817.35|33817.35|0
1676285400000|2023-02-13 10:50:00|33834.51|33834.51|33859.57|33859.57|33859.57|33859.57|33830.22|33830.22|0
1676285700000|2023-02-13 10:55:00|33863.19|33863.19|33887.59|33887.59|33896.17|33896.17|33854.62|33854.62|0
1676286000000|2023-02-13 11:00:00|33891.21|33891.21|33933.43|33933.43|33941.34|33941.34|33891.21|33891.21|0
1676286300000|2023-02-13 11:05:00|33916.28|33916.28|33969.36|33969.36|33969.36|33969.36|33903.41|33903.41|0
1676286600000|2023-02-13 11:10:00|33960.78|33960.78|33957.16|33957.16|33961.45|33961.45|33944.3|33944.3|0
1676286900000|2023-02-13 11:15:00|33949.25|33949.25|33952.87|33952.87|33952.87|33952.87|33927.81|33927.81|0
1676287200000|2023-02-13 11:20:00|33948.58|33948.58|33965.74|33965.74|33974.31|33974.31|33944.3|33944.3|0
1676287500000|2023-02-13 11:25:00|33961.45|33961.45|33949.25|33949.25|33965.74|33965.74|33932.76|33932.76|0
1676287800000|2023-02-13 11:30:00|33953.54|33953.54|33910.65|33910.65|33957.83|33957.83|33910.65|33910.65|0
1676288100000|2023-02-13 11:35:00|33897.79|33897.79|33882.64|33882.64|33897.79|33897.79|33874.06|33874.06|0
1676288400000|2023-02-13 11:40:00|33878.35|33878.35|33874.06|33874.06|33882.64|33882.64|33869.77|33869.77|0
1676288700000|2023-02-13 11:45:00|33861.19|33861.19|33861.19|33861.19|33869.77|33869.77|33844.04|33844.04|0
1676289000000|2023-02-13 11:50:00|33856.9|33856.9|33874.06|33874.06|33874.06|33874.06|33856.9|33856.9|0
1676289300000|2023-02-13 11:55:00|33878.35|33878.35|33874.06|33874.06|33878.35|33878.35|33869.77|33869.77|0
1676289600000|2023-02-13 12:00:00|33869.77|33869.77|33904.08|33904.08|33904.08|33904.08|33869.77|33869.77|0
1676289900000|2023-02-13 12:05:00|33903.41|33903.41|33894.83|33894.83|33916.28|33916.28|33894.83|33894.83|0
1676290200000|2023-02-13 12:10:00|33899.12|33899.12|33924.85|33924.85|33933.43|33933.43|33890.55|33890.55|0
1676290500000|2023-02-13 12:15:00|33916.28|33916.28|33899.79|33899.79|33916.28|33916.28|33895.5|33895.5|0
1676290800000|2023-02-13 12:20:00|33895.5|33895.5|33920.56|33920.56|33924.85|33924.85|33895.5|33895.5|0
1676291100000|2023-02-13 12:25:00|33924.85|33924.85|33942.01|33942.01|33942.01|33942.01|33916.94|33916.94|0
1676291400000|2023-02-13 12:30:00|33937.72|33937.72|33920.56|33920.56|33937.72|33937.72|33916.28|33916.28|0
1676291700000|2023-02-13 12:35:00|33929.14|33929.14|33920.56|33920.56|33937.72|33937.72|33916.28|33916.28|0
1676292000000|2023-02-13 12:40:00|33907.7|33907.7|33911.99|33911.99|33916.28|33916.28|33903.41|33903.41|0
1676292300000|2023-02-13 12:45:00|33907.7|33907.7|33953.54|33953.54|33957.83|33957.83|33907.7|33907.7|0
1676292600000|2023-02-13 12:50:00|33949.25|33949.25|33944.96|33944.96|33949.25|33949.25|33944.96|33944.96|0
1676292900000|2023-02-13 12:55:00|33953.54|33953.54|33937.05|33937.05|33962.12|33962.12|33932.76|33932.76|0
1676293200000|2023-02-13 13:00:00|33941.34|33941.34|33940.67|33940.67|33949.25|33949.25|33936.39|33936.39|0
1676293500000|2023-02-13 13:05:00|33936.39|33936.39|33911.32|33911.32|33936.39|33936.39|33902.74|33902.74|0
1676293800000|2023-02-13 13:10:00|33902.74|33902.74|33874.06|33874.06|33902.74|33902.74|33861.19|33861.19|0
1676294100000|2023-02-13 13:15:00|33878.35|33878.35|33869.77|33869.77|33886.92|33886.92|33869.77|33869.77|0
1676294400000|2023-02-13 13:20:00|33861.19|33861.19|33862.53|33862.53|33869.77|33869.77|33852.62|33852.62|0
1676294700000|2023-02-13 13:25:00|33858.24|33858.24|33846.04|33846.04|33858.24|33858.24|33836.8|33836.8|0
1676295000000|2023-02-13 13:30:00|33842.42|33842.42|33820.97|33820.97|33846.71|33846.71|33812.4|33812.4|0
1676295300000|2023-02-13 13:35:00|33829.55|33829.55|33842.42|33842.42|33842.42|33842.42|33825.26|33825.26|0
1676295600000|2023-02-13 13:40:00|33838.13|33838.13|33848.04|33848.04|33852.33|33852.33|33830.88|33830.88|0
1676295900000|2023-02-13 13:45:00|33852.33|33852.33|33876.72|33876.72|33884.63|33884.63|33848.04|33848.04|0
1676296200000|2023-02-13 13:50:00|33880.35|33880.35|33873.1|33873.1|33880.35|33880.35|33863.19|33863.19|0
1676296500000|2023-02-13 13:55:00|33877.39|33877.39|33934.76|33934.76|33938.38|33938.38|33877.39|33877.39|0
1676296800000|2023-02-13 14:00:00|33939.05|33939.05|33984.22|33984.22|33984.22|33984.22|33930.47|33930.47|0
1676297100000|2023-02-13 14:05:00|33988.51|33988.51|34009.29|34009.29|34017.87|34017.87|33987.85|33987.85|0
1676297400000|2023-02-13 14:10:00|34000.71|34000.71|33984.89|33984.89|34000.71|34000.71|33967.74|33967.74|0
1676297700000|2023-02-13 14:15:00|33980.6|33980.6|33971.36|33971.36|34009.96|34009.96|33971.36|33971.36|0
1676298000000|2023-02-13 14:20:00|33975.65|33975.65|33971.36|33971.36|33992.8|33992.8|33971.36|33971.36|0
1676298300000|2023-02-13 14:25:00|33975.65|33975.65|33955.54|33955.54|34001.38|34001.38|33955.54|33955.54|0
1676298600000|2023-02-13 14:30:00|33964.12|33964.12|33883.3|33883.3|33964.12|33964.12|33883.3|33883.3|0
1676298900000|2023-02-13 14:35:00|33870.44|33870.44|33888.26|33888.26|33917.61|33917.61|33866.81|33866.81|0
1676299200000|2023-02-13 14:40:00|33883.97|33883.97|33922.56|33922.56|33926.85|33926.85|33883.97|33883.97|0
1676299500000|2023-02-13 14:45:00|33926.19|33926.19|33855.28|33855.28|33934.76|33934.76|33846.71|33846.71|0
1676299800000|2023-02-13 14:50:00|33850.99|33850.99|33852.33|33852.33|33855.28|33855.28|33830.88|33830.88|0
1676300100000|2023-02-13 14:55:00|33848.04|33848.04|33873.77|33873.77|33873.77|33873.77|33839.46|33839.46|0
1676300400000|2023-02-13 15:00:00|33869.48|33869.48|33881.68|33881.68|33898.83|33898.83|33865.19|33865.19|0
1676300700000|2023-02-13 15:05:00|33885.3|33885.3|33910.37|33910.37|33913.99|33913.99|33885.3|33885.3|0
1676301000000|2023-02-13 15:10:00|33918.94|33918.94|33939.72|33939.72|33939.72|33939.72|33914.65|33914.65|0
1676301300000|2023-02-13 15:15:00|33944.01|33944.01|33967.74|33967.74|33985.56|33985.56|33944.01|33944.01|0
1676301600000|2023-02-13 15:20:00|33963.45|33963.45|33976.31|33976.31|33976.31|33976.31|33954.87|33954.87|0
1676301900000|2023-02-13 15:25:00|33967.74|33967.74|33981.27|33981.27|33985.56|33985.56|33967.74|33967.74|0
1676302200000|2023-02-13 15:30:00|33976.98|33976.98|34001.38|34001.38|34001.38|34001.38|33976.98|33976.98|0
1676302500000|2023-02-13 15:35:00|33997.09|33997.09|33981.27|33981.27|33997.09|33997.09|33960.49|33960.49|0
1676302800000|2023-02-13 15:40:00|33989.85|33989.85|34001.38|34001.38|34001.38|34001.38|33976.98|33976.98|0
1676303100000|2023-02-13 15:45:00|34005.67|34005.67|34002.05|34002.05|34018.53|34018.53|33993.47|33993.47|0
1676303400000|2023-02-13 15:50:00|34010.62|34010.62|33980.6|33980.6|34014.91|34014.91|33976.31|33976.31|0
1676303700000|2023-02-13 15:55:00|33976.31|33976.31|33989.18|33989.18|33997.76|33997.76|33976.31|33976.31|0
1676304000000|2023-02-13 16:00:00|33984.89|33984.89|33976.31|33976.31|33985.56|33985.56|33972.69|33972.69|0
1676304300000|2023-02-13 16:05:00|33972.03|33972.03|33966.4|33966.4|33976.31|33976.31|33959.16|33959.16|0
1676304600000|2023-02-13 16:10:00|33959.16|33959.16|33963.45|33963.45|33972.03|33972.03|33954.87|33954.87|0
1676304900000|2023-02-13 16:15:00|33967.74|33967.74|33967.74|33967.74|33972.03|33972.03|33951.25|33951.25|0
1676305200000|2023-02-13 16:20:00|33963.45|33963.45|33972.03|33972.03|33976.31|33976.31|33955.54|33955.54|0
1676305500000|2023-02-13 16:25:00|33980.6|33980.6|33951.92|33951.92|33980.6|33980.6|33939.72|33939.72|0
1676362500000|2023-02-14 08:15:00|34194.65|34194.65|34116.5|34116.5|34194.65|34194.65|34116.5|34116.5|0
1676362800000|2023-02-14 08:20:00|34120.79|34120.79|34096.39|34096.39|34125.08|34125.08|34096.39|34096.39|0
1676363100000|2023-02-14 08:25:00|34092.1|34092.1|34120.79|34120.79|34129.37|34129.37|34092.1|34092.1|0
1676363400000|2023-02-14 08:30:00|34133.65|34133.65|34117.17|34117.17|34145.85|34145.85|34117.17|34117.17|0
1676363700000|2023-02-14 08:35:00|34113.54|34113.54|34078.57|34078.57|34113.54|34113.54|34062.75|34062.75|0
1676364000000|2023-02-14 08:40:00|34095.72|34095.72|34104.97|34104.97|34104.97|34104.97|34079.24|34079.24|0
1676364300000|2023-02-14 08:45:00|34108.59|34108.59|34084.19|34084.19|34108.59|34108.59|34084.19|34084.19|0
1676364600000|2023-02-14 08:50:00|34092.77|34092.77|34105.63|34105.63|34105.63|34105.63|34088.48|34088.48|0
1676364900000|2023-02-14 08:55:00|34102.01|34102.01|34145.85|34145.85|34155.1|34155.1|34102.01|34102.01|0
1676365200000|2023-02-14 09:00:00|34150.14|34150.14|34160.05|34160.05|34184.45|34184.45|34150.14|34150.14|0
1676365500000|2023-02-14 09:05:00|34156.43|34156.43|34131.37|34131.37|34156.43|34156.43|34127.74|34127.74|0
1676365800000|2023-02-14 09:10:00|34124.12|34124.12|34122.79|34122.79|34124.12|34124.12|34111.26|34111.26|0
1676366100000|2023-02-14 09:15:00|34119.17|34119.17|34119.83|34119.83|34127.74|34127.74|34115.54|34115.54|0
1676366400000|2023-02-14 09:20:00|34116.21|34116.21|34115.54|34115.54|34119.83|34119.83|34102.68|34102.68|0
1676366700000|2023-02-14 09:25:00|34111.26|34111.26|34125.45|34125.45|34137.65|34137.65|34104.01|34104.01|0
1676367000000|2023-02-14 09:30:00|34134.03|34134.03|34141.94|34141.94|34146.23|34146.23|34125.45|34125.45|0
1676367300000|2023-02-14 09:35:00|34146.23|34146.23|34142.61|34142.61|34146.23|34146.23|34125.45|34125.45|0
1676367600000|2023-02-14 09:40:00|34146.9|34146.9|34185.49|34185.49|34185.49|34185.49|34142.61|34142.61|0
1676367900000|2023-02-14 09:45:00|34189.78|34189.78|34223.42|34223.42|34223.42|34223.42|34185.49|34185.49|0
1676368200000|2023-02-14 09:50:00|34219.13|34219.13|34197.03|34197.03|34219.13|34219.13|34189.12|34189.12|0
1676368500000|2023-02-14 09:55:00|34204.27|34204.27|34204.27|34204.27|34220.09|34220.09|34199.98|34199.98|0
1676368800000|2023-02-14 10:00:00|34208.56|34208.56|34187.12|34187.12|34220.76|34220.76|34187.12|34187.12|0
1676369100000|2023-02-14 10:05:00|34199.98|34199.98|34200.65|34200.65|34200.65|34200.65|34192.07|34192.07|0
1676369400000|2023-02-14 10:10:00|34204.94|34204.94|34221.42|34221.42|34221.42|34221.42|34204.94|34204.94|0
1676369700000|2023-02-14 10:15:00|34225.71|34225.71|34275.17|34275.17|34275.17|34275.17|34225.71|34225.71|0
1676370000000|2023-02-14 10:20:00|34279.46|34279.46|34230|34230|34279.46|34279.46|34225.71|34225.71|0
1676370300000|2023-02-14 10:25:00|34234.29|34234.29|34255.06|34255.06|34255.73|34255.73|34234.29|34234.29|0
1676370600000|2023-02-14 10:30:00|34250.78|34250.78|34199.98|34199.98|34250.78|34250.78|34196.36|34196.36|0
1676370900000|2023-02-14 10:35:00|34192.74|34192.74|34208.56|34208.56|34208.56|34208.56|34184.16|34184.16|0
1676371200000|2023-02-14 10:40:00|34217.13|34217.13|34212.85|34212.85|34221.42|34221.42|34208.56|34208.56|0
1676371500000|2023-02-14 10:45:00|34205.6|34205.6|34185.49|34185.49|34205.6|34205.6|34185.49|34185.49|0
1676371800000|2023-02-14 10:50:00|34176.92|34176.92|34166.05|34166.05|34176.92|34176.92|34158.14|34158.14|0
1676372100000|2023-02-14 10:55:00|34170.34|34170.34|34195.69|34195.69|34199.98|34199.98|34157.47|34157.47|0
1676372400000|2023-02-14 11:00:00|34199.98|34199.98|34175.58|34175.58|34203.6|34203.6|34175.58|34175.58|0
1676372700000|2023-02-14 11:05:00|34167.01|34167.01|34170.63|34170.63|34182.83|34182.83|34158.43|34158.43|0
1676373000000|2023-02-14 11:10:00|34166.34|34166.34|34158.43|34158.43|34166.34|34166.34|34158.43|34158.43|0
1676373300000|2023-02-14 11:15:00|34154.14|34154.14|34162.72|34162.72|34162.72|34162.72|34150.52|34150.52|0
1676373600000|2023-02-14 11:20:00|34158.43|34158.43|34167.01|34167.01|34175.58|34175.58|34154.81|34154.81|0
1676373900000|2023-02-14 11:25:00|34163.38|34163.38|34171.29|34171.29|34171.29|34171.29|34159.1|34159.1|0
1676374200000|2023-02-14 11:30:00|34167.01|34167.01|34199.98|34199.98|34217.13|34217.13|34167.01|34167.01|0
1676374500000|2023-02-14 11:35:00|34191.4|34191.4|34195.69|34195.69|34195.69|34195.69|34182.83|34182.83|0
1676374800000|2023-02-14 11:40:00|34191.4|34191.4|34199.98|34199.98|34200.65|34200.65|34183.49|34183.49|0
1676375100000|2023-02-14 11:45:00|34204.27|34204.27|34195.69|34195.69|34207.89|34207.89|34195.69|34195.69|0
1676375400000|2023-02-14 11:50:00|34192.07|34192.07|34201.31|34201.31|34225.71|34225.71|34192.07|34192.07|0
1676375700000|2023-02-14 11:55:00|34205.6|34205.6|34148.9|34148.9|34209.89|34209.89|34144.61|34144.61|0
1676376000000|2023-02-14 12:00:00|34144.61|34144.61|34131.08|34131.08|34153.19|34153.19|34127.45|34127.45|0
1676376300000|2023-02-14 12:05:00|34143.94|34143.94|34171.96|34171.96|34171.96|34171.96|34143.94|34143.94|0
1676376600000|2023-02-14 12:10:00|34167.67|34167.67|34172.63|34172.63|34176.92|34176.92|34155.47|34155.47|0
1676376900000|2023-02-14 12:15:00|34168.34|34168.34|34147.56|34147.56|34168.34|34168.34|34146.9|34146.9|0
1676377200000|2023-02-14 12:20:00|34151.85|34151.85|34138.99|34138.99|34151.85|34151.85|34130.41|34130.41|0
1676377500000|2023-02-14 12:25:00|34134.7|34134.7|34126.79|34126.79|34139.65|34139.65|34126.12|34126.12|0
1676377800000|2023-02-14 12:30:00|34113.92|34113.92|34114.59|34114.59|34122.5|34122.5|34106.01|34106.01|0
1676378100000|2023-02-14 12:35:00|34118.88|34118.88|34113.92|34113.92|34138.99|34138.99|34105.35|34105.35|0
1676378400000|2023-02-14 12:40:00|34109.63|34109.63|34097.44|34097.44|34114.59|34114.59|34097.44|34097.44|0
1676378700000|2023-02-14 12:45:00|34093.15|34093.15|34105.35|34105.35|34105.35|34105.35|34093.15|34093.15|0
1676379000000|2023-02-14 12:50:00|34101.72|34101.72|34089.53|34089.53|34123.17|34123.17|34080.28|34080.28|0
1676379300000|2023-02-14 12:55:00|34093.81|34093.81|34098.1|34098.1|34101.72|34101.72|34089.53|34089.53|0
1676379600000|2023-02-14 13:00:00|34093.81|34093.81|34093.81|34093.81|34101.72|34101.72|34084.57|34084.57|0
1676379900000|2023-02-14 13:05:00|34097.44|34097.44|34093.15|34093.15|34097.44|34097.44|34084.57|34084.57|0
1676380200000|2023-02-14 13:10:00|34097.44|34097.44|34101.72|34101.72|34106.01|34106.01|34097.44|34097.44|0
1676380500000|2023-02-14 13:15:00|34105.35|34105.35|34089.53|34089.53|34113.26|34113.26|34085.24|34085.24|0
1676380800000|2023-02-14 13:20:00|34093.81|34093.81|34090.19|34090.19|34093.81|34093.81|34080.95|34080.95|0
1676381100000|2023-02-14 13:25:00|34098.77|34098.77|34086.57|34086.57|34098.77|34098.77|34085.9|34085.9|0
1676381400000|2023-02-14 13:30:00|34079.33|34079.33|34082.95|34082.95|34115.26|34115.26|34053.6|34053.6|0
1676381700000|2023-02-14 13:35:00|34091.53|34091.53|34045.02|34045.02|34091.53|34091.53|34028.53|34028.53|0
1676382000000|2023-02-14 13:40:00|34040.73|34040.73|34054.26|34054.26|34079.33|34079.33|34019.95|34019.95|0
1676382300000|2023-02-14 13:45:00|34049.97|34049.97|34086.57|34086.57|34086.57|34086.57|34045.69|34045.69|0
1676382600000|2023-02-14 13:50:00|34090.19|34090.19|34097.44|34097.44|34105.35|34105.35|34085.9|34085.9|0
1676382900000|2023-02-14 13:55:00|34101.06|34101.06|34076.66|34076.66|34109.63|34109.63|34076.66|34076.66|0
1676383200000|2023-02-14 14:00:00|34080.95|34080.95|34093.15|34093.15|34096.77|34096.77|34076.66|34076.66|0
1676383500000|2023-02-14 14:05:00|34088.86|34088.86|34097.44|34097.44|34101.72|34101.72|34088.86|34088.86|0
1676383800000|2023-02-14 14:10:00|34084.57|34084.57|34071.7|34071.7|34088.86|34088.86|34055.88|34055.88|0
1676384100000|2023-02-14 14:15:00|34080.28|34080.28|34105.35|34105.35|34109.63|34109.63|34068.08|34068.08|0
1676384400000|2023-02-14 14:20:00|34096.77|34096.77|34096.77|34096.77|34108.97|34108.97|34088.19|34088.19|0
1676384700000|2023-02-14 14:25:00|34100.39|34100.39|34121.83|34121.83|34126.79|34126.79|34096.77|34096.77|0
1676385000000|2023-02-14 14:30:00|34134.7|34134.7|34121.17|34121.17|34151.85|34151.85|34108.97|34108.97|0
1676385300000|2023-02-14 14:35:00|34112.59|34112.59|34113.26|34113.26|34133.37|34133.37|34096.1|34096.1|0
1676385600000|2023-02-14 14:40:00|34104.68|34104.68|34046.64|34046.64|34117.54|34117.54|34046.64|34046.64|0
1676385900000|2023-02-14 14:45:00|34050.93|34050.93|34013|34013|34050.93|34050.93|34008.71|34008.71|0
1676386200000|2023-02-14 14:50:00|34009.38|34009.38|34050.26|34050.26|34050.26|34050.26|33996.51|33996.51|0
1676386500000|2023-02-14 14:55:00|34054.55|34054.55|34013.67|34013.67|34054.55|34054.55|33991.56|33991.56|0
1676386800000|2023-02-14 15:00:00|34005.09|34005.09|33950.67|33950.67|34017.95|34017.95|33937.81|33937.81|0
1676387100000|2023-02-14 15:05:00|33959.25|33959.25|33971.45|33971.45|34000.8|34000.8|33954.96|33954.96|0
1676387400000|2023-02-14 15:10:00|33967.16|33967.16|33966.49|33966.49|33979.36|33979.36|33962.2|33962.2|0
1676387700000|2023-02-14 15:15:00|33970.78|33970.78|33975.07|33975.07|33987.94|33987.94|33962.2|33962.2|0
1676388000000|2023-02-14 15:20:00|33962.2|33962.2|33938.47|33938.47|33962.87|33962.87|33925.61|33925.61|0
1676388300000|2023-02-14 15:25:00|33942.76|33942.76|33988.6|33988.6|33988.6|33988.6|33938.47|33938.47|0
1676388600000|2023-02-14 15:30:00|33986.46|33986.46|34000.8|34000.8|34005.09|34005.09|33958.58|33958.58|0
1676388900000|2023-02-14 15:35:00|34005.09|34005.09|34030.82|34030.82|34035.11|34035.11|34000.8|34000.8|0
1676389200000|2023-02-14 15:40:00|34032.96|34032.96|34027.2|34027.2|34041.54|34041.54|34022.91|34022.91|0
1676389500000|2023-02-14 15:45:00|34022.91|34022.91|34052.93|34052.93|34052.93|34052.93|34018.62|34018.62|0
1676389800000|2023-02-14 15:50:00|34048.64|34048.64|34042.06|34042.06|34062.17|34062.17|34038.59|34038.59|0
1676390100000|2023-02-14 15:55:00|34037.77|34037.77|34037.77|34037.77|34049.97|34049.97|34024.91|34024.91|0
1676390400000|2023-02-14 16:00:00|34046.35|34046.35|34041.4|34041.4|34054.26|34054.26|34041.4|34041.4|0
1676390700000|2023-02-14 16:05:00|34049.97|34049.97|34049.97|34049.97|34054.26|34054.26|34033.49|34033.49|0
1676391000000|2023-02-14 16:10:00|34054.26|34054.26|34040.73|34040.73|34054.26|34054.26|34032.82|34032.82|0
1676391300000|2023-02-14 16:15:00|34036.44|34036.44|34028.53|34028.53|34045.02|34045.02|34028.53|34028.53|0
1676391600000|2023-02-14 16:20:00|34024.24|34024.24|34035.78|34035.78|34040.73|34040.73|34019.95|34019.95|0
1676391900000|2023-02-14 16:25:00|34040.06|34040.06|34010.71|34010.71|34045.02|34045.02|34006.42|34006.42|0
1676448900000|2023-02-15 08:15:00|34192.16|34192.16|34190.16|34190.16|34224.47|34224.47|34182.92|34182.92|0
1676449200000|2023-02-15 08:20:00|34177.29|34177.29|34222.47|34222.47|34226.09|34226.09|34134.41|34134.41|0
1676449500000|2023-02-15 08:25:00|34226.76|34226.76|34293.37|34293.37|34301.95|34301.95|34218.18|34218.18|0
1676449800000|2023-02-15 08:30:00|34284.79|34284.79|34296.99|34296.99|34314.15|34314.15|34271.26|34271.26|0
1676450100000|2023-02-15 08:35:00|34288.42|34288.42|34295.37|34295.37|34327.01|34327.01|34273.93|34273.93|0
1676450400000|2023-02-15 08:40:00|34286.79|34286.79|34238.95|34238.95|34286.79|34286.79|34234.67|34234.67|0
1676450700000|2023-02-15 08:45:00|34226.09|34226.09|34281.17|34281.17|34281.17|34281.17|34226.09|34226.09|0
1676451000000|2023-02-15 08:50:00|34268.31|34268.31|34268.97|34268.97|34272.6|34272.6|34243.24|34243.24|0
1676451300000|2023-02-15 08:55:00|34277.55|34277.55|34265.35|34265.35|34281.84|34281.84|34261.06|34261.06|0
1676451600000|2023-02-15 09:00:00|34261.06|34261.06|34228.09|34228.09|34273.93|34273.93|34219.51|34219.51|0
1676451900000|2023-02-15 09:05:00|34223.8|34223.8|34249.53|34249.53|34249.53|34249.53|34215.22|34215.22|0
1676452200000|2023-02-15 09:10:00|34240.95|34240.95|34245.91|34245.91|34258.77|34258.77|34230.09|34230.09|0
1676452500000|2023-02-15 09:15:00|34250.2|34250.2|34241.62|34241.62|34267.35|34267.35|34241.62|34241.62|0
1676452800000|2023-02-15 09:20:00|34237.33|34237.33|34250.2|34250.2|34258.77|34258.77|34233.71|34233.71|0
1676453100000|2023-02-15 09:25:00|34254.49|34254.49|34250.2|34250.2|34254.49|34254.49|34241.62|34241.62|0
1676453400000|2023-02-15 09:30:00|34245.91|34245.91|34255.82|34255.82|34260.11|34260.11|34229.42|34229.42|0
1676453700000|2023-02-15 09:35:00|34264.4|34264.4|34248.58|34248.58|34268.68|34268.68|34231.42|34231.42|0
1676454000000|2023-02-15 09:40:00|34244.95|34244.95|34240.67|34240.67|34249.24|34249.24|34232.09|34232.09|0
1676454300000|2023-02-15 09:45:00|34247.91|34247.91|34290.13|34290.13|34290.13|34290.13|34239.33|34239.33|0
1676454600000|2023-02-15 09:50:00|34281.55|34281.55|34285.84|34285.84|34298.04|34298.04|34268.68|34268.68|0
1676454900000|2023-02-15 09:55:00|34281.55|34281.55|34272.97|34272.97|34281.55|34281.55|34272.97|34272.97|0
1676455200000|2023-02-15 10:00:00|34269.35|34269.35|34268.68|34268.68|34277.93|34277.93|34265.06|34265.06|0
1676455500000|2023-02-15 10:05:00|34264.4|34264.4|34282.22|34282.22|34282.22|34282.22|34247.91|34247.91|0
1676455800000|2023-02-15 10:10:00|34277.93|34277.93|34269.35|34269.35|34277.93|34277.93|34269.35|34269.35|0
1676456100000|2023-02-15 10:15:00|34265.73|34265.73|34257.82|34257.82|34279.26|34279.26|34257.82|34257.82|0
1676456400000|2023-02-15 10:20:00|34253.53|34253.53|34232.76|34232.76|34262.11|34262.11|34232.09|34232.09|0
1676456700000|2023-02-15 10:25:00|34237.04|34237.04|34240.67|34240.67|34249.24|34249.24|34232.76|34232.76|0
1676457000000|2023-02-15 10:30:00|34244.95|34244.95|34236.38|34236.38|34256.49|34256.49|34232.76|34232.76|0
1676457300000|2023-02-15 10:35:00|34232.09|34232.09|34236.38|34236.38|34240.67|34240.67|34232.09|34232.09|0
1676457600000|2023-02-15 10:40:00|34240.67|34240.67|34287.17|34287.17|34295.75|34295.75|34227.8|34227.8|0
1676457900000|2023-02-15 10:45:00|34291.46|34291.46|34290.79|34290.79|34295.08|34295.08|34274.97|34274.97|0
1676458200000|2023-02-15 10:50:00|34295.08|34295.08|34295.08|34295.08|34295.08|34295.08|34286.51|34286.51|0
1676458500000|2023-02-15 10:55:00|34307.95|34307.95|34334.34|34334.34|34337.97|34337.97|34307.95|34307.95|0
1676458800000|2023-02-15 11:00:00|34330.06|34330.06|34325.1|34325.1|34342.26|34342.26|34316.52|34316.52|0
1676459100000|2023-02-15 11:05:00|34320.81|34320.81|34337.97|34337.97|34337.97|34337.97|34312.24|34312.24|0
1676459400000|2023-02-15 11:10:00|34342.26|34342.26|34338.63|34338.63|34342.26|34342.26|34330.72|34330.72|0
1676459700000|2023-02-15 11:15:00|34342.92|34342.92|34362.36|34362.36|34366.65|34366.65|34342.92|34342.92|0
1676460000000|2023-02-15 11:20:00|34358.08|34358.08|34362.36|34362.36|34383.14|34383.14|34358.08|34358.08|0
1676460300000|2023-02-15 11:25:00|34366.65|34366.65|34383.14|34383.14|34383.14|34383.14|34357.41|34357.41|0
1676460600000|2023-02-15 11:30:00|34386.76|34386.76|34425.36|34425.36|34425.36|34425.36|34386.76|34386.76|0
1676460900000|2023-02-15 11:35:00|34421.07|34421.07|34429.65|34429.65|34433.93|34433.93|34421.07|34421.07|0
1676461200000|2023-02-15 11:40:00|34425.36|34425.36|34395.34|34395.34|34425.36|34425.36|34391.05|34391.05|0
1676461500000|2023-02-15 11:45:00|34399.63|34399.63|34398.96|34398.96|34403.92|34403.92|34395.34|34395.34|0
1676461800000|2023-02-15 11:50:00|34403.25|34403.25|34432.6|34432.6|34432.6|34432.6|34403.25|34403.25|0
1676462100000|2023-02-15 11:55:00|34436.89|34436.89|34457.67|34457.67|34466.24|34466.24|34424.02|34424.02|0
1676462400000|2023-02-15 12:00:00|34466.24|34466.24|34404.58|34404.58|34470.53|34470.53|34400.29|34400.29|0
1676462700000|2023-02-15 12:05:00|34413.16|34413.16|34441.84|34441.84|34441.84|34441.84|34413.16|34413.16|0
1676463000000|2023-02-15 12:10:00|34446.13|34446.13|34462.62|34462.62|34479.77|34479.77|34437.56|34437.56|0
1676463300000|2023-02-15 12:15:00|34458.33|34458.33|34471.2|34471.2|34484.06|34484.06|34445.47|34445.47|0
1676463600000|2023-02-15 12:20:00|34462.62|34462.62|34459.67|34459.67|34467.58|34467.58|34459|34459|0
1676463900000|2023-02-15 12:25:00|34446.8|34446.8|34392.38|34392.38|34446.8|34446.8|34388.09|34388.09|0
1676464200000|2023-02-15 12:30:00|34396.67|34396.67|34413.16|34413.16|34421.74|34421.74|34392.38|34392.38|0
1676464500000|2023-02-15 12:35:00|34408.87|34408.87|34400.29|34400.29|34408.87|34408.87|34387.43|34387.43|0
1676464800000|2023-02-15 12:40:00|34396.01|34396.01|34390.38|34390.38|34396.01|34396.01|34378.85|34378.85|0
1676465100000|2023-02-15 12:45:00|34398.96|34398.96|34389.72|34389.72|34403.25|34403.25|34381.14|34381.14|0
1676465400000|2023-02-15 12:50:00|34385.43|34385.43|34380.47|34380.47|34389.72|34389.72|34380.47|34380.47|0
1676465700000|2023-02-15 12:55:00|34384.76|34384.76|34384.1|34384.1|34412.78|34412.78|34380.47|34380.47|0
1676466000000|2023-02-15 13:00:00|34388.38|34388.38|34392.67|34392.67|34392.67|34392.67|34379.14|34379.14|0
1676466300000|2023-02-15 13:05:00|34399.92|34399.92|34395.63|34395.63|34408.49|34408.49|34379.14|34379.14|0
1676466600000|2023-02-15 13:10:00|34399.25|34399.25|34405.83|34405.83|34410.11|34410.11|34390.01|34390.01|0
1676466900000|2023-02-15 13:15:00|34402.2|34402.2|34406.49|34406.49|34406.49|34406.49|34402.2|34402.2|0
1676467200000|2023-02-15 13:20:00|34402.2|34402.2|34409.45|34409.45|34410.11|34410.11|34386.38|34386.38|0
1676467500000|2023-02-15 13:25:00|34413.74|34413.74|34413.07|34413.07|34425.27|34425.27|34409.45|34409.45|0
1676467800000|2023-02-15 13:30:00|34405.83|34405.83|34474.73|34474.73|34479.02|34479.02|34401.54|34401.54|0
1676468100000|2023-02-15 13:35:00|34479.02|34479.02|34496.84|34496.84|34496.84|34496.84|34466.82|34466.82|0
1676468400000|2023-02-15 13:40:00|34500.46|34500.46|34534.77|34534.77|34539.06|34539.06|34500.46|34500.46|0
1676468700000|2023-02-15 13:45:00|34539.06|34539.06|34546.97|34546.97|34546.97|34546.97|34496.17|34496.17|0
1676469000000|2023-02-15 13:50:00|34542.68|34542.68|34526.86|34526.86|34542.68|34542.68|34509.7|34509.7|0
1676469300000|2023-02-15 13:55:00|34531.15|34531.15|34529.81|34529.81|34531.15|34531.15|34501.13|34501.13|0
1676469600000|2023-02-15 14:00:00|34525.53|34525.53|34538.39|34538.39|34538.39|34538.39|34512.66|34512.66|0
1676469900000|2023-02-15 14:05:00|34534.1|34534.1|34559.17|34559.17|34563.45|34563.45|34534.1|34534.1|0
1676470200000|2023-02-15 14:10:00|34562.79|34562.79|34571.37|34571.37|34575.65|34575.65|34559.17|34559.17|0
1676470500000|2023-02-15 14:15:00|34579.94|34579.94|34496.17|34496.17|34579.94|34579.94|34496.17|34496.17|0
1676470800000|2023-02-15 14:20:00|34491.88|34491.88|34466.82|34466.82|34495.51|34495.51|34453.95|34453.95|0
1676471100000|2023-02-15 14:25:00|34462.53|34462.53|34478.35|34478.35|34491.22|34491.22|34462.53|34462.53|0
1676471400000|2023-02-15 14:30:00|34481.97|34481.97|34451.29|34451.29|34494.84|34494.84|34439.09|34439.09|0
1676471700000|2023-02-15 14:35:00|34447|34447|34484.93|34484.93|34484.93|34484.93|34397.54|34397.54|0
1676472000000|2023-02-15 14:40:00|34480.64|34480.64|34489.88|34489.88|34502.08|34502.08|34459.2|34459.2|0
1676472300000|2023-02-15 14:45:00|34498.46|34498.46|34509.99|34509.99|34543.63|34543.63|34494.17|34494.17|0
1676472600000|2023-02-15 14:50:00|34505.71|34505.71|34517.24|34517.24|34535.06|34535.06|34476.35|34476.35|0
1676472900000|2023-02-15 14:55:00|34512.95|34512.95|34533.72|34533.72|34546.59|34546.59|34487.88|34487.88|0
1676473200000|2023-02-15 15:00:00|34538.01|34538.01|34518.57|34518.57|34547.26|34547.26|34518.57|34518.57|0
1676473500000|2023-02-15 15:05:00|34514.95|34514.95|34501.42|34501.42|34550.88|34550.88|34497.79|34497.79|0
1676473800000|2023-02-15 15:10:00|34505.71|34505.71|34467.78|34467.78|34513.62|34513.62|34459.2|34459.2|0
1676474100000|2023-02-15 15:15:00|34472.06|34472.06|34476.35|34476.35|34489.22|34489.22|34467.78|34467.78|0
1676474400000|2023-02-15 15:20:00|34472.06|34472.06|34484.93|34484.93|34493.51|34493.51|34472.06|34472.06|0
1676474700000|2023-02-15 15:25:00|34489.22|34489.22|34477.69|34477.69|34493.51|34493.51|34464.82|34464.82|0
1676475000000|2023-02-15 15:30:00|34485.6|34485.6|34501.42|34501.42|34509.99|34509.99|34472.73|34472.73|0
1676475300000|2023-02-15 15:35:00|34505.71|34505.71|34480.64|34480.64|34505.71|34505.71|34480.64|34480.64|0
1676475600000|2023-02-15 15:40:00|34476.35|34476.35|34477.02|34477.02|34489.22|34489.22|34463.49|34463.49|0
1676475900000|2023-02-15 15:45:00|34480.64|34480.64|34484.26|34484.26|34484.26|34484.26|34455.58|34455.58|0
1676476200000|2023-02-15 15:50:00|34488.55|34488.55|34484.26|34484.26|34500.75|34500.75|34484.26|34484.26|0
1676476500000|2023-02-15 15:55:00|34488.55|34488.55|34475.02|34475.02|34500.75|34500.75|34471.4|34471.4|0
1676476800000|2023-02-15 16:00:00|34470.73|34470.73|34464.44|34464.44|34484.55|34484.55|34460.82|34460.82|0
1676477100000|2023-02-15 16:05:00|34460.82|34460.82|34443|34443|34460.82|34460.82|34435.09|34435.09|0
1676477400000|2023-02-15 16:10:00|34447.29|34447.29|34480.93|34480.93|34485.22|34485.22|34447.29|34447.29|0
1676477700000|2023-02-15 16:15:00|34485.22|34485.22|34498.08|34498.08|34502.37|34502.37|34477.31|34477.31|0
1676478000000|2023-02-15 16:20:00|34502.37|34502.37|34507.33|34507.33|34511.62|34511.62|34493.8|34493.8|0
1676478300000|2023-02-15 16:25:00|34503.04|34503.04|34488.84|34488.84|34513.9|34513.9|34485.88|34485.88|0
1676535300000|2023-02-16 08:15:00|34217.59|34217.59|34189.09|34189.09|34239.03|34239.03|34159.74|34159.74|0
1676535600000|2023-02-16 08:20:00|34180.52|34180.52|34111.23|34111.23|34180.52|34180.52|34111.23|34111.23|0
1676535900000|2023-02-16 08:25:00|34107.61|34107.61|34105.42|34105.42|34131.15|34131.15|34056.82|34056.82|0
1676536200000|2023-02-16 08:30:00|34114|34114|34071.59|34071.59|34132.3|34132.3|34058.25|34058.25|0
1676536500000|2023-02-16 08:35:00|34067.31|34067.31|33985.06|33985.06|34067.31|34067.31|33985.06|33985.06|0
1676536800000|2023-02-16 08:40:00|33989.35|33989.35|33988.68|33988.68|33997.92|33997.92|33961.81|33961.81|0
1676537100000|2023-02-16 08:45:00|33984.39|33984.39|34067.02|34067.02|34067.02|34067.02|33984.39|33984.39|0
1676537400000|2023-02-16 08:50:00|34083.5|34083.5|34001.55|34001.55|34083.5|34083.5|34001.55|34001.55|0
1676537700000|2023-02-16 08:55:00|34014.41|34014.41|34076.26|34076.26|34078.74|34078.74|34014.41|34014.41|0
1676538000000|2023-02-16 09:00:00|34080.55|34080.55|34124.58|34124.58|34136.78|34136.78|34078.74|34078.74|0
1676538300000|2023-02-16 09:05:00|34128.2|34128.2|34114.19|34114.19|34128.2|34128.2|34109.9|34109.9|0
1676538600000|2023-02-16 09:10:00|34101.32|34101.32|34116.67|34116.67|34116.67|34116.67|34082.36|34082.36|0
1676538900000|2023-02-16 09:15:00|34125.24|34125.24|34122.1|34122.1|34136.78|34136.78|34113.52|34113.52|0
1676539200000|2023-02-16 09:20:00|34123.91|34123.91|34145.35|34145.35|34151.45|34151.45|34123.91|34123.91|0
1676539500000|2023-02-16 09:25:00|34153.93|34153.93|34199.77|34199.77|34199.77|34199.77|34153.93|34153.93|0
1676539800000|2023-02-16 09:30:00|34208.35|34208.35|34225.5|34225.5|34231.6|34231.6|34204.06|34204.06|0
1676540100000|2023-02-16 09:35:00|34234.08|34234.08|34239.03|34239.03|34239.03|34239.03|34220.73|34220.73|0
1676540400000|2023-02-16 09:40:00|34243.32|34243.32|34247.61|34247.61|34247.61|34247.61|34228.64|34228.64|0
1676540700000|2023-02-16 09:45:00|34245.8|34245.8|34193.86|34193.86|34245.8|34245.8|34193.86|34193.86|0
1676541000000|2023-02-16 09:50:00|34195.67|34195.67|34212.35|34212.35|34231.12|34231.12|34195.67|34195.67|0
1676541300000|2023-02-16 09:55:00|34214.16|34214.16|34190.9|34190.9|34230.64|34230.64|34190.9|34190.9|0
1676541600000|2023-02-16 10:00:00|34186.62|34186.62|34194.53|34194.53|34195.19|34195.19|34176.23|34176.23|0
1676541900000|2023-02-16 10:05:00|34198.81|34198.81|34189.57|34189.57|34215.3|34215.3|34189.57|34189.57|0
1676542200000|2023-02-16 10:10:00|34185.95|34185.95|34190.9|34190.9|34192.71|34192.71|34179.85|34179.85|0
1676542500000|2023-02-16 10:15:00|34195.19|34195.19|34187.28|34187.28|34195.86|34195.86|34187.28|34187.28|0
1676542800000|2023-02-16 10:20:00|34195.86|34195.86|34189.09|34189.09|34199.48|34199.48|34189.09|34189.09|0
1676543100000|2023-02-16 10:25:00|34193.38|34193.38|34180.52|34180.52|34201.96|34201.96|34180.52|34180.52|0
1676543400000|2023-02-16 10:30:00|34184.8|34184.8|34200.15|34200.15|34216.63|34216.63|34184.8|34184.8|0
1676543700000|2023-02-16 10:35:00|34195.86|34195.86|34179.37|34179.37|34195.86|34195.86|34179.37|34179.37|0
1676544000000|2023-02-16 10:40:00|34177.56|34177.56|34155.45|34155.45|34177.56|34177.56|34138.96|34138.96|0
1676544300000|2023-02-16 10:45:00|34151.16|34151.16|34140.11|34140.11|34169.46|34169.46|34131.53|34131.53|0
1676544600000|2023-02-16 10:50:00|34144.4|34144.4|34117.52|34117.52|34150.5|34150.5|34117.52|34117.52|0
1676544900000|2023-02-16 10:55:00|34126.1|34126.1|34126.1|34126.1|34138.96|34138.96|34117.52|34117.52|0
1676545200000|2023-02-16 11:00:00|34124.29|34124.29|34059.48|34059.48|34124.29|34124.29|34059.48|34059.48|0
1676545500000|2023-02-16 11:05:00|34055.86|34055.86|34087.69|34087.69|34100.56|34100.56|34054.05|34054.05|0
1676545800000|2023-02-16 11:10:00|34079.12|34079.12|34044.33|34044.33|34079.12|34079.12|34040.71|34040.71|0
1676546100000|2023-02-16 11:15:00|34048.62|34048.62|34052.24|34052.24|34063.29|34063.29|34041.85|34041.85|0
1676546400000|2023-02-16 11:20:00|34048.62|34048.62|34038.23|34038.23|34048.62|34048.62|34029.65|34029.65|0
1676546700000|2023-02-16 11:25:00|34040.04|34040.04|34036.9|34036.9|34041.85|34041.85|34024.7|34024.7|0
1676547000000|2023-02-16 11:30:00|34049.76|34049.76|34094.46|34094.46|34094.46|34094.46|34047.95|34047.95|0
1676547300000|2023-02-16 11:35:00|34090.84|34090.84|34073.68|34073.68|34094.46|34094.46|34073.68|34073.68|0
1676547600000|2023-02-16 11:40:00|34082.26|34082.26|34049.76|34049.76|34082.26|34082.26|34049.76|34049.76|0
1676547900000|2023-02-16 11:45:00|34041.19|34041.19|34058.34|34058.34|34066.25|34066.25|34041.19|34041.19|0
1676548200000|2023-02-16 11:50:00|34066.92|34066.92|34100.56|34100.56|34100.56|34100.56|34060.82|34060.82|0
1676548500000|2023-02-16 11:55:00|34091.98|34091.98|34091.98|34091.98|34100.56|34100.56|34082.26|34082.26|0
1676548800000|2023-02-16 12:00:00|34087.69|34087.69|34090.17|34090.17|34090.17|34090.17|34077.3|34077.3|0
1676549100000|2023-02-16 12:05:00|34085.88|34085.88|34100.56|34100.56|34100.56|34100.56|34081.59|34081.59|0
1676549400000|2023-02-16 12:10:00|34104.85|34104.85|34101.22|34101.22|34109.13|34109.13|34101.22|34101.22|0
1676549700000|2023-02-16 12:15:00|34105.51|34105.51|34103.04|34103.04|34115.9|34115.9|34096.94|34096.94|0
1676550000000|2023-02-16 12:20:00|34101.22|34101.22|34107.32|34107.32|34107.32|34107.32|34092.65|34092.65|0
1676550300000|2023-02-16 12:25:00|34111.61|34111.61|34117.71|34117.71|34132.39|34132.39|34111.61|34111.61|0
1676550600000|2023-02-16 12:30:00|34109.13|34109.13|34107.99|34107.99|34113.42|34113.42|34095.12|34095.12|0
1676550900000|2023-02-16 12:35:00|34116.57|34116.57|34132.39|34132.39|34132.39|34132.39|34112.28|34112.28|0
1676551200000|2023-02-16 12:40:00|34123.81|34123.81|34109.8|34109.8|34123.81|34123.81|34105.51|34105.51|0
1676551500000|2023-02-16 12:45:00|34114.09|34114.09|34094.65|34094.65|34131.24|34131.24|34094.65|34094.65|0
1676551800000|2023-02-16 12:50:00|34086.07|34086.07|34078.16|34078.16|34086.74|34086.74|34076.35|34076.35|0
1676552100000|2023-02-16 12:55:00|34082.45|34082.45|34021.93|34021.93|34082.45|34082.45|34021.93|34021.93|0
1676552400000|2023-02-16 13:00:00|34030.51|34030.51|34038.42|34038.42|34048.81|34048.81|34030.51|34030.51|0
1676552700000|2023-02-16 13:05:00|34036.61|34036.61|34045.85|34045.85|34056.24|34056.24|34025.74|34025.74|0
1676553000000|2023-02-16 13:10:00|34041.56|34041.56|34026.89|34026.89|34043.37|34043.37|34026.89|34026.89|0
1676553300000|2023-02-16 13:15:00|34024.41|34024.41|34028.7|34028.7|34028.7|34028.7|34014.02|34014.02|0
1676553600000|2023-02-16 13:20:00|34030.51|34030.51|34045.85|34045.85|34047.66|34047.66|34030.51|34030.51|0
1676553900000|2023-02-16 13:25:00|34041.56|34041.56|34017.64|34017.64|34041.56|34041.56|33999.35|33999.35|0
1676554200000|2023-02-16 13:30:00|33997.53|33997.53|34009.07|34009.07|34032.99|34032.99|33991.44|33991.44|0
1676554500000|2023-02-16 13:35:00|34017.64|34017.64|34021.27|34021.27|34029.84|34029.84|34013.36|34013.36|0
1676554800000|2023-02-16 13:40:00|34012.69|34012.69|34035.94|34035.94|34048.14|34048.14|34010.88|34010.88|0
1676555100000|2023-02-16 13:45:00|34032.32|34032.32|34021.27|34021.27|34035.94|34035.94|34012.69|34012.69|0
1676555400000|2023-02-16 13:50:00|34016.98|34016.98|34023.74|34023.74|34050.62|34050.62|34016.98|34016.98|0
1676555700000|2023-02-16 13:55:00|34019.45|34019.45|34040.9|34040.9|34045.19|34045.19|34013.36|34013.36|0
1676556000000|2023-02-16 14:00:00|34045.19|34045.19|34004.78|34004.78|34053.76|34053.76|33996.87|33996.87|0
1676556300000|2023-02-16 14:05:00|34006.59|34006.59|34017.64|34017.64|34021.27|34021.27|34006.59|34006.59|0
1676556600000|2023-02-16 14:10:00|34019.45|34019.45|34017.46|34017.46|34039.56|34039.56|34013.17|34013.17|0
1676556900000|2023-02-16 14:15:00|34015.64|34015.64|33959.89|33959.89|34018.12|34018.12|33959.89|33959.89|0
1676557200000|2023-02-16 14:20:00|33968.47|33968.47|34042.33|34042.33|34042.33|34042.33|33968.47|33968.47|0
1676557500000|2023-02-16 14:25:00|34038.04|34038.04|34067.39|34067.39|34067.39|34067.39|34030.13|34030.13|0
1676557800000|2023-02-16 14:30:00|34063.11|34063.11|34026.51|34026.51|34101.7|34101.7|33998.97|33998.97|0
1676558100000|2023-02-16 14:35:00|34022.22|34022.22|34010.02|34010.02|34027.18|34027.18|34010.02|34010.02|0
1676558400000|2023-02-16 14:40:00|34007.54|34007.54|33965.99|33965.99|34007.54|34007.54|33946.36|33946.36|0
1676558700000|2023-02-16 14:45:00|33973.9|33973.9|33933.69|33933.69|33973.9|33973.9|33928.73|33928.73|0
1676559000000|2023-02-16 14:50:00|33935.5|33935.5|33925.11|33925.11|33941.6|33941.6|33920.15|33920.15|0
1676559300000|2023-02-16 14:55:00|33929.4|33929.4|33941.6|33941.6|33941.6|33941.6|33915.39|33915.39|0
1676559600000|2023-02-16 15:00:00|33945.88|33945.88|33952.65|33952.65|33965.52|33965.52|33935.5|33935.5|0
1676559900000|2023-02-16 15:05:00|33948.36|33948.36|33959.42|33959.42|33965.52|33965.52|33944.74|33944.74|0
1676560200000|2023-02-16 15:10:00|33961.23|33961.23|33974.57|33974.57|33974.57|33974.57|33933.69|33933.69|0
1676560500000|2023-02-16 15:15:00|33983.15|33983.15|33998.49|33998.49|33998.49|33998.49|33983.15|33983.15|0
1676560800000|2023-02-16 15:20:00|34000.3|34000.3|33978.86|33978.86|34006.4|34006.4|33978.86|33978.86|0
1676561100000|2023-02-16 15:25:00|33974.57|33974.57|33981.34|33981.34|33981.34|33981.34|33956.27|33956.27|0
1676561400000|2023-02-16 15:30:00|33985.62|33985.62|33971.62|33971.62|33993.54|33993.54|33966.66|33966.66|0
1676561700000|2023-02-16 15:35:00|33969.8|33969.8|33966.18|33966.18|33978.38|33978.38|33961.23|33961.23|0
1676562000000|2023-02-16 15:40:00|33967.99|33967.99|33957.61|33957.61|33967.99|33967.99|33944.74|33944.74|0
1676562300000|2023-02-16 15:45:00|33961.89|33961.89|33974.09|33974.09|33974.09|33974.09|33955.13|33955.13|0
1676562600000|2023-02-16 15:50:00|33969.8|33969.8|33944.74|33944.74|33969.8|33969.8|33936.83|33936.83|0
1676562900000|2023-02-16 15:55:00|33949.03|33949.03|33933.69|33933.69|33950.84|33950.84|33933.69|33933.69|0
1676563200000|2023-02-16 16:00:00|33929.4|33929.4|33941.6|33941.6|33958.75|33958.75|33925.11|33925.11|0
1676563500000|2023-02-16 16:05:00|33943.41|33943.41|33953.79|33953.79|33956.27|33956.27|33936.64|33936.64|0
1676563800000|2023-02-16 16:10:00|33958.08|33958.08|33953.79|33953.79|33958.08|33958.08|33940.93|33940.93|0
1676564100000|2023-02-16 16:15:00|33949.51|33949.51|33978.19|33978.19|33978.19|33978.19|33949.51|33949.51|0
1676564400000|2023-02-16 16:20:00|33976.38|33976.38|33998.97|33998.97|34001.45|34001.45|33972.09|33972.09|0
1676564700000|2023-02-16 16:25:00|34011.83|34011.83|34003.26|34003.26|34011.83|34011.83|33984.29|33984.29|0
1676621700000|2023-02-17 08:15:00|34203.77|34203.77|34184.14|34184.14|34218.92|34218.92|34171.94|34171.94|0
1676622000000|2023-02-17 08:20:00|34171.27|34171.27|34206.06|34206.06|34206.06|34206.06|34171.27|34171.27|0
1676622300000|2023-02-17 08:25:00|34201.77|34201.77|34180.99|34180.99|34208.54|34208.54|34162.7|34162.7|0
1676622600000|2023-02-17 08:30:00|34176.71|34176.71|34190.72|34190.72|34196.15|34196.15|34147.35|34147.35|0
1676622900000|2023-02-17 08:35:00|34195|34195|34125.24|34125.24|34197.48|34197.48|34125.24|34125.24|0
1676623200000|2023-02-17 08:40:00|34133.82|34133.82|34132.68|34132.68|34146.69|34146.69|34123.43|34123.43|0
1676623500000|2023-02-17 08:45:00|34128.39|34128.39|34103.32|34103.32|34136.97|34136.97|34103.32|34103.32|0
1676623800000|2023-02-17 08:50:00|34101.51|34101.51|34131.53|34131.53|34131.53|34131.53|34101.51|34101.51|0
1676624100000|2023-02-17 08:55:00|34135.82|34135.82|34148.69|34148.69|34161.55|34161.55|34122.96|34122.96|0
1676624400000|2023-02-17 09:00:00|34146.88|34146.88|34127.24|34127.24|34165.17|34165.17|34127.24|34127.24|0
1676624700000|2023-02-17 09:05:00|34131.53|34131.53|34101.04|34101.04|34131.53|34131.53|34092.46|34092.46|0
1676625000000|2023-02-17 09:10:00|34122.48|34122.48|34122.48|34122.48|34135.34|34135.34|34118.19|34118.19|0
1676625300000|2023-02-17 09:15:00|34126.77|34126.77|34120.67|34120.67|34137.15|34137.15|34107.8|34107.8|0
1676625600000|2023-02-17 09:20:00|34133.53|34133.53|34143.25|34143.25|34147.54|34147.54|34118.86|34118.86|0
1676625900000|2023-02-17 09:25:00|34141.44|34141.44|34101.7|34101.7|34150.02|34150.02|34101.7|34101.7|0
1676626200000|2023-02-17 09:30:00|34096.27|34096.27|34137.82|34137.82|34137.82|34137.82|34091.98|34091.98|0
1676626500000|2023-02-17 09:35:00|34139.63|34139.63|34125.62|34125.62|34148.21|34148.21|34123.14|34123.14|0
1676626800000|2023-02-17 09:40:00|34127.43|34127.43|34128.1|34128.1|34145.73|34145.73|34127.43|34127.43|0
1676627100000|2023-02-17 09:45:00|34126.29|34126.29|34129.24|34129.24|34142.11|34142.11|34122|34122|0
1676627400000|2023-02-17 09:50:00|34133.53|34133.53|34118.19|34118.19|34133.53|34133.53|34116.38|34116.38|0
1676627700000|2023-02-17 09:55:00|34116.38|34116.38|34118.19|34118.19|34118.19|34118.19|34113.9|34113.9|0
1676628000000|2023-02-17 10:00:00|34126.77|34126.77|34118.19|34118.19|34126.77|34126.77|34113.9|34113.9|0
1676628300000|2023-02-17 10:05:00|34113.9|34113.9|34104.66|34104.66|34126.1|34126.1|34094.27|34094.27|0
1676628900000|2023-02-17 10:15:00|34147.54|34147.54|34137.15|34137.15|34165.17|34165.17|34121.81|34121.81|0
1676629200000|2023-02-17 10:20:00|34141.44|34141.44|34124.96|34124.96|34142.11|34142.11|34110.95|34110.95|0
1676629500000|2023-02-17 10:25:00|34112.09|34112.09|34140.78|34140.78|34143.25|34143.25|34112.09|34112.09|0
1676629800000|2023-02-17 10:30:00|34142.59|34142.59|34146.88|34146.88|34155.45|34155.45|34136.49|34136.49|0
1676630100000|2023-02-17 10:35:00|34148.69|34148.69|34179.18|34179.18|34179.18|34179.18|34144.4|34144.4|0
1676630400000|2023-02-17 10:40:00|34170.61|34170.61|34180.99|34180.99|34187.76|34187.76|34170.61|34170.61|0
1676630700000|2023-02-17 10:45:00|34179.18|34179.18|34155.26|34155.26|34179.18|34179.18|34149.16|34149.16|0
1676631000000|2023-02-17 10:50:00|34159.55|34159.55|34159.55|34159.55|34174.23|34174.23|34155.26|34155.26|0
1676631300000|2023-02-17 10:55:00|34155.26|34155.26|34138.3|34138.3|34159.55|34159.55|34101.04|34101.04|0
1676631600000|2023-02-17 11:00:00|34136.49|34136.49|34129.05|34129.05|34136.49|34136.49|34104.66|34104.66|0
1676631900000|2023-02-17 11:05:00|34124.77|34124.77|34130.2|34130.2|34140.59|34140.59|34118|34118|0
1676632200000|2023-02-17 11:10:00|34121.62|34121.62|34127.72|34127.72|34153.45|34153.45|34121.62|34121.62|0
1676632500000|2023-02-17 11:15:00|34136.3|34136.3|34151.45|34151.45|34162.51|34162.51|34136.3|34136.3|0
1676632800000|2023-02-17 11:20:00|34155.74|34155.74|34151.45|34151.45|34155.74|34155.74|34147.83|34147.83|0
1676633100000|2023-02-17 11:25:00|34147.16|34147.16|34120.29|34120.29|34151.45|34151.45|34120.29|34120.29|0
1676633400000|2023-02-17 11:30:00|34122.1|34122.1|34134.3|34134.3|34138.59|34138.59|34113.52|34113.52|0
1676633700000|2023-02-17 11:35:00|34130.01|34130.01|34136.11|34136.11|34136.11|34136.11|34111.05|34111.05|0
1676634000000|2023-02-17 11:40:00|34140.4|34140.4|34144.02|34144.02|34154.41|34154.41|34140.4|34140.4|0
1676634300000|2023-02-17 11:45:00|34139.73|34139.73|34137.92|34137.92|34144.02|34144.02|34137.92|34137.92|0
1676634600000|2023-02-17 11:50:00|34129.34|34129.34|34107.9|34107.9|34129.34|34129.34|34107.9|34107.9|0
1676634900000|2023-02-17 11:55:00|34103.61|34103.61|34101.8|34101.8|34103.61|34103.61|34101.8|34101.8|0
1676635200000|2023-02-17 12:00:00|34106.09|34106.09|34081.5|34081.5|34106.09|34106.09|34068.16|34068.16|0
1676635500000|2023-02-17 12:05:00|34077.22|34077.22|34069.31|34069.31|34085.79|34085.79|34065.02|34065.02|0
1676635800000|2023-02-17 12:10:00|34071.12|34071.12|34074.74|34074.74|34091.89|34091.89|34061.87|34061.87|0
1676636100000|2023-02-17 12:15:00|34072.93|34072.93|34101.61|34101.61|34105.9|34105.9|34072.93|34072.93|0
1676636400000|2023-02-17 12:20:00|34097.32|34097.32|34080.84|34080.84|34097.32|34097.32|34080.84|34080.84|0
1676636700000|2023-02-17 12:25:00|34089.41|34089.41|34089.41|34089.41|34106.57|34106.57|34089.41|34089.41|0
1676637000000|2023-02-17 12:30:00|34085.13|34085.13|34097.99|34097.99|34097.99|34097.99|34085.13|34085.13|0
1676637300000|2023-02-17 12:35:00|34101.61|34101.61|34127.34|34127.34|34135.92|34135.92|34101.61|34101.61|0
1676637600000|2023-02-17 12:40:00|34130.97|34130.97|34143.83|34143.83|34143.83|34143.83|34130.97|34130.97|0
1676637900000|2023-02-17 12:45:00|34156.7|34156.7|34156.03|34156.03|34160.32|34160.32|34156.03|34156.03|0
1676638200000|2023-02-17 12:50:00|34159.65|34159.65|34156.03|34156.03|34163.94|34163.94|34156.03|34156.03|0
1676638500000|2023-02-17 12:55:00|34151.74|34151.74|34156.03|34156.03|34163.94|34163.94|34147.45|34147.45|0
1676638800000|2023-02-17 13:00:00|34159.65|34159.65|34163.27|34163.27|34163.27|34163.27|34151.07|34151.07|0
1676639100000|2023-02-17 13:05:00|34158.98|34158.98|34179.76|34179.76|34180.43|34180.43|34158.98|34158.98|0
1676639400000|2023-02-17 13:10:00|34175.47|34175.47|34168.23|34168.23|34191.96|34191.96|34168.23|34168.23|0
1676639700000|2023-02-17 13:15:00|34163.94|34163.94|34159.65|34159.65|34163.94|34163.94|34159.65|34159.65|0
1676640000000|2023-02-17 13:20:00|34163.27|34163.27|34171.85|34171.85|34171.85|34171.85|34163.27|34163.27|0
1676640300000|2023-02-17 13:25:00|34176.14|34176.14|34184.05|34184.05|34184.05|34184.05|34171.85|34171.85|0
1676640600000|2023-02-17 13:30:00|34188.34|34188.34|34188.34|34188.34|34217.02|34217.02|34184.05|34184.05|0
1676640900000|2023-02-17 13:35:00|34191.96|34191.96|34179.09|34179.09|34199.87|34199.87|34179.09|34179.09|0
1676641200000|2023-02-17 13:40:00|34174.81|34174.81|34191.96|34191.96|34191.96|34191.96|34170.52|34170.52|0
1676641500000|2023-02-17 13:45:00|34188.34|34188.34|34154.7|34154.7|34192.63|34192.63|34154.7|34154.7|0
1676641800000|2023-02-17 13:50:00|34158.98|34158.98|34158.32|34158.32|34158.98|34158.98|34154.7|34154.7|0
1676642100000|2023-02-17 13:55:00|34161.94|34161.94|34173.47|34173.47|34190.63|34190.63|34161.94|34161.94|0
1676642400000|2023-02-17 14:00:00|34169.18|34169.18|34169.85|34169.85|34174.14|34174.14|34164.9|34164.9|0
1676642700000|2023-02-17 14:05:00|34165.56|34165.56|34191.29|34191.29|34191.29|34191.29|34165.56|34165.56|0
1676643000000|2023-02-17 14:10:00|34195.58|34195.58|34190.63|34190.63|34207.78|34207.78|34182.05|34182.05|0
1676643300000|2023-02-17 14:15:00|34186.34|34186.34|34191.29|34191.29|34191.29|34191.29|34174.14|34174.14|0
1676643600000|2023-02-17 14:20:00|34187|34187|34220.65|34220.65|34229.22|34229.22|34179.09|34179.09|0
1676643900000|2023-02-17 14:25:00|34216.36|34216.36|34186.34|34186.34|34216.36|34216.36|34177.76|34177.76|0
1676644200000|2023-02-17 14:30:00|34182.72|34182.72|34152.03|34152.03|34194.91|34194.91|34131.25|34131.25|0
1676644500000|2023-02-17 14:35:00|34156.32|34156.32|34222.27|34222.27|34226.56|34226.56|34152.03|34152.03|0
1676644800000|2023-02-17 14:40:00|34209.4|34209.4|34222.93|34222.93|34235.13|34235.13|34209.4|34209.4|0
1676645100000|2023-02-17 14:45:00|34218.65|34218.65|34248|34248|34260.2|34260.2|34218.65|34218.65|0
1676645400000|2023-02-17 14:50:00|34243.71|34243.71|34290.22|34290.22|34293.84|34293.84|34243.71|34243.71|0
1676645700000|2023-02-17 14:55:00|34294.5|34294.5|34277.35|34277.35|34294.5|34294.5|34273.06|34273.06|0
1676646000000|2023-02-17 15:00:00|34285.93|34285.93|34276.68|34276.68|34294.5|34294.5|34276.68|34276.68|0
1676646300000|2023-02-17 15:05:00|34272.4|34272.4|34285.26|34285.26|34293.84|34293.84|34272.4|34272.4|0
1676646600000|2023-02-17 15:10:00|34280.97|34280.97|34321.19|34321.19|34321.19|34321.19|34276.68|34276.68|0
1676646900000|2023-02-17 15:15:00|34324.81|34324.81|34299.08|34299.08|34324.81|34324.81|34299.08|34299.08|0
1676647200000|2023-02-17 15:20:00|34294.79|34294.79|34303.37|34303.37|34303.37|34303.37|34290.5|34290.5|0
1676647500000|2023-02-17 15:25:00|34307.66|34307.66|34335.01|34335.01|34339.97|34339.97|34303.37|34303.37|0
1676647800000|2023-02-17 15:30:00|34343.59|34343.59|34373.23|34373.23|34373.23|34373.23|34326.43|34326.43|0
1676648100000|2023-02-17 15:35:00|34377.52|34377.52|34394.01|34394.01|34394.01|34394.01|34361.7|34361.7|0
1676648400000|2023-02-17 15:40:00|34390.38|34390.38|34390.38|34390.38|34411.83|34411.83|34386.1|34386.1|0
1676648700000|2023-02-17 15:45:00|34386.76|34386.76|34387.43|34387.43|34407.54|34407.54|34382.47|34382.47|0
1676649000000|2023-02-17 15:50:00|34391.72|34391.72|34375.23|34375.23|34403.92|34403.92|34375.23|34375.23|0
1676649300000|2023-02-17 15:55:00|34378.85|34378.85|34394.01|34394.01|34394.01|34394.01|34374.56|34374.56|0
1676649600000|2023-02-17 16:00:00|34389.72|34389.72|34394.01|34394.01|34397.63|34397.63|34386.1|34386.1|0
1676649900000|2023-02-17 16:05:00|34398.29|34398.29|34422.69|34422.69|34426.98|34426.98|34398.29|34398.29|0
1676650200000|2023-02-17 16:10:00|34418.4|34418.4|34409.83|34409.83|34422.02|34422.02|34405.54|34405.54|0
1676650500000|2023-02-17 16:15:00|34405.54|34405.54|34378.85|34378.85|34409.83|34409.83|34370.27|34370.27|0
1676650800000|2023-02-17 16:20:00|34374.56|34374.56|34371.61|34371.61|34387.43|34387.43|34351.5|34351.5|0
1676651100000|2023-02-17 16:25:00|34367.99|34367.99|34382.47|34382.47|34382.47|34382.47|34362.36|34362.36|0
1676880900000|2023-02-20 08:15:00|34495.6|34495.6|34571.74|34571.74|34571.74|34571.74|34482.73|34482.73|0
1676881200000|2023-02-20 08:20:00|34558.88|34558.88|34522.95|34522.95|34571.08|34571.08|34522.95|34522.95|0
1676881500000|2023-02-20 08:25:00|34531.52|34531.52|34537.15|34537.15|34537.15|34537.15|34498.55|34498.55|0
1676881800000|2023-02-20 08:30:00|34540.77|34540.77|34603.1|34603.1|34607.38|34607.38|34540.77|34540.77|0
1676882100000|2023-02-20 08:35:00|34611.67|34611.67|34639.69|34639.69|34648.27|34648.27|34611.67|34611.67|0
1676882400000|2023-02-20 08:40:00|34635.4|34635.4|34588.9|34588.9|34635.4|34635.4|34588.9|34588.9|0
1676882700000|2023-02-20 08:45:00|34584.61|34584.61|34563.83|34563.83|34584.61|34584.61|34563.83|34563.83|0
1676883000000|2023-02-20 08:50:00|34572.41|34572.41|34544.39|34544.39|34572.41|34572.41|34540.1|34540.1|0
1676883300000|2023-02-20 08:55:00|34540.1|34540.1|34548.68|34548.68|34548.68|34548.68|34540.1|34540.1|0
1676883600000|2023-02-20 09:00:00|34540.1|34540.1|34545.06|34545.06|34552.97|34552.97|34540.1|34540.1|0
1676883900000|2023-02-20 09:05:00|34537.15|34537.15|34501.88|34501.88|34537.15|34537.15|34501.88|34501.88|0
1676884200000|2023-02-20 09:10:00|34497.59|34497.59|34496.93|34496.93|34509.79|34509.79|34489.68|34489.68|0
1676884500000|2023-02-20 09:15:00|34492.64|34492.64|34463.95|34463.95|34492.64|34492.64|34463.95|34463.95|0
1676884800000|2023-02-20 09:20:00|34468.24|34468.24|34443.84|34443.84|34468.24|34468.24|34443.84|34443.84|0
1676885100000|2023-02-20 09:25:00|34440.22|34440.22|34435.27|34435.27|34440.22|34440.22|34427.36|34427.36|0
1676885400000|2023-02-20 09:30:00|34430.98|34430.98|34463.95|34463.95|34468.24|34468.24|34430.98|34430.98|0
1676885700000|2023-02-20 09:35:00|34468.24|34468.24|34468.91|34468.91|34473.2|34473.2|34460.33|34460.33|0
1676886000000|2023-02-20 09:40:00|34477.49|34477.49|34494.64|34494.64|34494.64|34494.64|34468.91|34468.91|0
1676886300000|2023-02-20 09:45:00|34503.22|34503.22|34464.62|34464.62|34503.22|34503.22|34464.62|34464.62|0
1676886600000|2023-02-20 09:50:00|34468.91|34468.91|34468.91|34468.91|34486.06|34486.06|34468.91|34468.91|0
1676886900000|2023-02-20 09:55:00|34464.62|34464.62|34465.29|34465.29|34473.86|34473.86|34456.71|34456.71|0
1676887200000|2023-02-20 10:00:00|34469.58|34469.58|34464.62|34464.62|34478.15|34478.15|34464.62|34464.62|0
1676887500000|2023-02-20 10:05:00|34468.91|34468.91|34481.11|34481.11|34481.11|34481.11|34463.95|34463.95|0
1676887800000|2023-02-20 10:10:00|34485.4|34485.4|34489.68|34489.68|34502.55|34502.55|34485.4|34485.4|0
1676888100000|2023-02-20 10:15:00|34486.06|34486.06|34498.93|34498.93|34507.5|34507.5|34486.06|34486.06|0
1676888400000|2023-02-20 10:20:00|34502.55|34502.55|34509.79|34509.79|34509.79|34509.79|34481.77|34481.77|0
1676888700000|2023-02-20 10:25:00|34506.17|34506.17|34514.75|34514.75|34518.37|34518.37|34506.17|34506.17|0
1676889000000|2023-02-20 10:30:00|34523.33|34523.33|34527.61|34527.61|34527.61|34527.61|34523.33|34523.33|0
1676889300000|2023-02-20 10:35:00|34531.9|34531.9|34507.5|34507.5|34536.19|34536.19|34507.5|34507.5|0
1676889600000|2023-02-20 10:40:00|34503.22|34503.22|34498.93|34498.93|34511.79|34511.79|34498.93|34498.93|0
1676889900000|2023-02-20 10:45:00|34503.22|34503.22|34506.84|34506.84|34515.42|34515.42|34498.26|34498.26|0
1676890200000|2023-02-20 10:50:00|34490.35|34490.35|34494.64|34494.64|34494.64|34494.64|34481.77|34481.77|0
1676890500000|2023-02-20 10:55:00|34490.35|34490.35|34478.15|34478.15|34490.35|34490.35|34478.15|34478.15|0
1676890800000|2023-02-20 11:00:00|34469.58|34469.58|34486.73|34486.73|34486.73|34486.73|34465.29|34465.29|0
1676891100000|2023-02-20 11:05:00|34491.02|34491.02|34482.44|34482.44|34491.02|34491.02|34482.44|34482.44|0
1676891400000|2023-02-20 11:10:00|34486.06|34486.06|34477.49|34477.49|34486.06|34486.06|34468.91|34468.91|0
1676891700000|2023-02-20 11:15:00|34486.06|34486.06|34519.04|34519.04|34519.04|34519.04|34486.06|34486.06|0
1676892000000|2023-02-20 11:20:00|34527.61|34527.61|34527.61|34527.61|34531.24|34531.24|34515.42|34515.42|0
1676892300000|2023-02-20 11:25:00|34519.04|34519.04|34511.79|34511.79|34519.04|34519.04|34511.79|34511.79|0
1676892600000|2023-02-20 11:30:00|34524.66|34524.66|34516.08|34516.08|34537.52|34537.52|34516.08|34516.08|0
1676892900000|2023-02-20 11:35:00|34524.66|34524.66|34511.79|34511.79|34524.66|34524.66|34511.79|34511.79|0
1676893200000|2023-02-20 11:40:00|34516.08|34516.08|34521.04|34521.04|34528.95|34528.95|34516.08|34516.08|0
1676893500000|2023-02-20 11:45:00|34512.46|34512.46|34541.15|34541.15|34541.15|34541.15|34512.46|34512.46|0
1676893800000|2023-02-20 11:50:00|34544.77|34544.77|34540.48|34540.48|34553.34|34553.34|34540.48|34540.48|0
1676894100000|2023-02-20 11:55:00|34536.86|34536.86|34532.57|34532.57|34541.15|34541.15|34532.57|34532.57|0
1676894400000|2023-02-20 12:00:00|34528.95|34528.95|34523.99|34523.99|34541.15|34541.15|34523.99|34523.99|0
1676894700000|2023-02-20 12:05:00|34528.28|34528.28|34514.75|34514.75|34531.9|34531.9|34514.75|34514.75|0
1676895000000|2023-02-20 12:10:00|34519.04|34519.04|34502.55|34502.55|34519.04|34519.04|34502.55|34502.55|0
1676895300000|2023-02-20 12:15:00|34498.93|34498.93|34502.55|34502.55|34502.55|34502.55|34481.77|34481.77|0
1676895600000|2023-02-20 12:20:00|34506.17|34506.17|34518.37|34518.37|34518.37|34518.37|34506.17|34506.17|0
1676895900000|2023-02-20 12:25:00|34514.75|34514.75|34514.75|34514.75|34519.04|34519.04|34498.93|34498.93|0
1676896200000|2023-02-20 12:30:00|34519.04|34519.04|34510.46|34510.46|34519.04|34519.04|34510.46|34510.46|0
1676896500000|2023-02-20 12:35:00|34514.75|34514.75|34502.55|34502.55|34519.04|34519.04|34498.93|34498.93|0
1676896800000|2023-02-20 12:40:00|34498.26|34498.26|34528.28|34528.28|34528.28|34528.28|34498.26|34498.26|0
1676897100000|2023-02-20 12:45:00|34523.99|34523.99|34532.57|34532.57|34536.19|34536.19|34519.7|34519.7|0
1676897400000|2023-02-20 12:50:00|34528.28|34528.28|34536.86|34536.86|34536.86|34536.86|34528.28|34528.28|0
1676897700000|2023-02-20 12:55:00|34541.15|34541.15|34536.86|34536.86|34549.72|34549.72|34536.86|34536.86|0
1676898000000|2023-02-20 13:00:00|34540.48|34540.48|34554.01|34554.01|34557.63|34557.63|34540.48|34540.48|0
1676898300000|2023-02-20 13:05:00|34549.72|34549.72|34562.59|34562.59|34566.88|34566.88|34549.72|34549.72|0
1676898600000|2023-02-20 13:10:00|34569.83|34569.83|34574.12|34574.12|34574.12|34574.12|34569.83|34569.83|0
1676898900000|2023-02-20 13:15:00|34578.41|34578.41|34586.99|34586.99|34594.9|34594.9|34578.41|34578.41|0
1676899200000|2023-02-20 13:20:00|34595.56|34595.56|34587.65|34587.65|34595.56|34595.56|34583.36|34583.36|0
1676899500000|2023-02-20 13:25:00|34584.03|34584.03|34575.45|34575.45|34584.03|34584.03|34567.54|34567.54|0
1676899800000|2023-02-20 13:30:00|34579.74|34579.74|34588.32|34588.32|34588.32|34588.32|34579.74|34579.74|0
1676900100000|2023-02-20 13:35:00|34592.61|34592.61|34616.34|34616.34|34620.63|34620.63|34592.61|34592.61|0
1676900400000|2023-02-20 13:40:00|34612.05|34612.05|34616.34|34616.34|34616.34|34616.34|34607.76|34607.76|0
1676900700000|2023-02-20 13:45:00|34612.05|34612.05|34619.29|34619.29|34619.29|34619.29|34607.76|34607.76|0
1676901000000|2023-02-20 13:50:00|34623.58|34623.58|34619.29|34619.29|34623.58|34623.58|34606.43|34606.43|0
1676901300000|2023-02-20 13:55:00|34623.58|34623.58|34640.74|34640.74|34640.74|34640.74|34615.01|34615.01|0
1676901600000|2023-02-20 14:00:00|34648.65|34648.65|34652.27|34652.27|34652.27|34652.27|34644.36|34644.36|0
1676901900000|2023-02-20 14:05:00|34647.98|34647.98|34643.69|34643.69|34647.98|34647.98|34639.4|34639.4|0
1676902200000|2023-02-20 14:10:00|34639.4|34639.4|34630.83|34630.83|34643.69|34643.69|34617.96|34617.96|0
1676902500000|2023-02-20 14:15:00|34626.54|34626.54|34626.54|34626.54|34630.83|34630.83|34626.54|34626.54|0
1676903100000|2023-02-20 14:25:00|34627.2|34627.2|34631.49|34631.49|34631.49|34631.49|34627.2|34627.2|0
1676903400000|2023-02-20 14:30:00|34635.78|34635.78|34647.31|34647.31|34647.31|34647.31|34631.49|34631.49|0
1676903700000|2023-02-20 14:35:00|34651.6|34651.6|34634.45|34634.45|34655.89|34655.89|34634.45|34634.45|0
1676904000000|2023-02-20 14:40:00|34630.16|34630.16|34617.96|34617.96|34634.45|34634.45|34617.96|34617.96|0
1676904300000|2023-02-20 14:45:00|34613.67|34613.67|34625.87|34625.87|34625.87|34625.87|34609.38|34609.38|0
1676904600000|2023-02-20 14:50:00|34630.16|34630.16|34622.25|34622.25|34634.45|34634.45|34617.96|34617.96|0
1676904900000|2023-02-20 14:55:00|34617.96|34617.96|34613.01|34613.01|34630.16|34630.16|34608.72|34608.72|0
1676905200000|2023-02-20 15:00:00|34608.72|34608.72|34616.63|34616.63|34625.2|34625.2|34600.81|34600.81|0
1676905500000|2023-02-20 15:05:00|34629.49|34629.49|34638.07|34638.07|34638.07|34638.07|34622.25|34622.25|0
1676905800000|2023-02-20 15:10:00|34641.69|34641.69|34620.92|34620.92|34641.69|34641.69|34620.92|34620.92|0
1676906100000|2023-02-20 15:15:00|34617.29|34617.29|34620.92|34620.92|34629.49|34629.49|34617.29|34617.29|0
1676906400000|2023-02-20 15:20:00|34616.63|34616.63|34611.67|34611.67|34620.92|34620.92|34608.05|34608.05|0
1676906700000|2023-02-20 15:25:00|34608.05|34608.05|34591.56|34591.56|34616.63|34616.63|34587.27|34587.27|0
1676907000000|2023-02-20 15:30:00|34587.27|34587.27|34582.99|34582.99|34587.27|34587.27|34578.7|34578.7|0
1676907300000|2023-02-20 15:35:00|34586.61|34586.61|34573.74|34573.74|34590.9|34590.9|34573.74|34573.74|0
1676907600000|2023-02-20 15:40:00|34569.45|34569.45|34582.99|34582.99|34582.99|34582.99|34565.17|34565.17|0
1676907900000|2023-02-20 15:45:00|34587.27|34587.27|34611.67|34611.67|34611.67|34611.67|34587.27|34587.27|0
1676908200000|2023-02-20 15:50:00|34615.96|34615.96|34603.1|34603.1|34615.96|34615.96|34603.1|34603.1|0
1676908500000|2023-02-20 15:55:00|34599.47|34599.47|34578.7|34578.7|34599.47|34599.47|34578.7|34578.7|0
1676908800000|2023-02-20 16:00:00|34574.41|34574.41|34587.27|34587.27|34587.27|34587.27|34574.41|34574.41|0
1676909100000|2023-02-20 16:05:00|34591.56|34591.56|34582.99|34582.99|34591.56|34591.56|34582.99|34582.99|0
1676909400000|2023-02-20 16:10:00|34578.7|34578.7|34578.7|34578.7|34582.99|34582.99|34574.41|34574.41|0
1676909700000|2023-02-20 16:15:00|34582.99|34582.99|34570.12|34570.12|34582.99|34582.99|34570.12|34570.12|0
1676910000000|2023-02-20 16:20:00|34566.5|34566.5|34570.79|34570.79|34570.79|34570.79|34562.21|34562.21|0
1676910300000|2023-02-20 16:25:00|34566.5|34566.5|34565.17|34565.17|34566.5|34566.5|34549.35|34549.35|0
1676967300000|2023-02-21 08:15:00|34611.67|34611.67|34629.49|34629.49|34658.18|34658.18|34608.05|34608.05|0
1676967600000|2023-02-21 08:20:00|34616.63|34616.63|34641.02|34641.02|34649.6|34649.6|34616.63|34616.63|0
1676967900000|2023-02-21 08:25:00|34648.93|34648.93|34647.6|34647.6|34661.13|34661.13|34643.98|34643.98|0
1676968200000|2023-02-21 08:30:00|34651.89|34651.89|34702.02|34702.02|34702.02|34702.02|34651.89|34651.89|0
1676968500000|2023-02-21 08:35:00|34697.73|34697.73|34669.04|34669.04|34698.4|34698.4|34669.04|34669.04|0
1676968800000|2023-02-21 08:40:00|34660.47|34660.47|34585.94|34585.94|34660.47|34660.47|34585.94|34585.94|0
1676969100000|2023-02-21 08:45:00|34590.23|34590.23|34564.5|34564.5|34590.23|34590.23|34564.5|34564.5|0
1676969400000|2023-02-21 08:50:00|34568.12|34568.12|34568.12|34568.12|34597.47|34597.47|34568.12|34568.12|0
1676969700000|2023-02-21 08:55:00|34559.54|34559.54|34552.3|34552.3|34564.5|34564.5|34547.35|34547.35|0
1676970000000|2023-02-21 09:00:00|34543.72|34543.72|34526.57|34526.57|34547.35|34547.35|34522.28|34522.28|0
1676970300000|2023-02-21 09:05:00|34530.86|34530.86|34547.35|34547.35|34547.35|34547.35|34522.28|34522.28|0
1676970600000|2023-02-21 09:10:00|34560.21|34560.21|34580.99|34580.99|34580.99|34580.99|34560.21|34560.21|0
1676970900000|2023-02-21 09:15:00|34588.9|34588.9|34631.11|34631.11|34631.11|34631.11|34588.9|34588.9|0
1676971200000|2023-02-21 09:20:00|34626.83|34626.83|34639.69|34639.69|34639.69|34639.69|34613.96|34613.96|0
1676971500000|2023-02-21 09:25:00|34643.31|34643.31|34648.27|34648.27|34665.42|34665.42|34639.69|34639.69|0
1676971800000|2023-02-21 09:30:00|34643.98|34643.98|34640.36|34640.36|34657.51|34657.51|34615.29|34615.29|0
1676972100000|2023-02-21 09:35:00|34644.65|34644.65|34601.76|34601.76|34644.65|34644.65|34601.76|34601.76|0
1676972400000|2023-02-21 09:40:00|34598.14|34598.14|34534.48|34534.48|34598.14|34598.14|34534.48|34534.48|0
1676972700000|2023-02-21 09:45:00|34547.35|34547.35|34539.44|34539.44|34547.35|34547.35|34510.08|34510.08|0
1676973000000|2023-02-21 09:50:00|34548.01|34548.01|34550.97|34550.97|34560.21|34560.21|34529.52|34529.52|0
1676973300000|2023-02-21 09:55:00|34555.26|34555.26|34533.15|34533.15|34576.03|34576.03|34533.15|34533.15|0
1676973600000|2023-02-21 10:00:00|34529.52|34529.52|34571.74|34571.74|34576.03|34576.03|34529.52|34529.52|0
1676973900000|2023-02-21 10:05:00|34580.32|34580.32|34596.81|34596.81|34596.81|34596.81|34580.32|34580.32|0
1676974200000|2023-02-21 10:10:00|34588.23|34588.23|34576.7|34576.7|34596.81|34596.81|34563.83|34563.83|0
1676974500000|2023-02-21 10:15:00|34572.41|34572.41|34568.79|34568.79|34580.99|34580.99|34560.21|34560.21|0
1676974800000|2023-02-21 10:20:00|34572.41|34572.41|34568.12|34568.12|34585.27|34585.27|34568.12|34568.12|0
1676975100000|2023-02-21 10:25:00|34572.41|34572.41|34580.99|34580.99|34580.99|34580.99|34564.5|34564.5|0
1676975400000|2023-02-21 10:30:00|34576.7|34576.7|34611.01|34611.01|34615.29|34615.29|34576.7|34576.7|0
1676975700000|2023-02-21 10:35:00|34615.29|34615.29|34606.72|34606.72|34615.29|34615.29|34593.85|34593.85|0
1676976000000|2023-02-21 10:40:00|34602.43|34602.43|34606.05|34606.05|34614.63|34614.63|34593.85|34593.85|0
1676976300000|2023-02-21 10:45:00|34602.43|34602.43|34588.9|34588.9|34602.43|34602.43|34572.41|34572.41|0
1676976600000|2023-02-21 10:50:00|34593.19|34593.19|34593.19|34593.19|34605.38|34605.38|34593.19|34593.19|0
1676976900000|2023-02-21 10:55:00|34597.47|34597.47|34604.72|34604.72|34604.72|34604.72|34588.9|34588.9|0
1676977200000|2023-02-21 11:00:00|34591.85|34591.85|34575.36|34575.36|34591.85|34591.85|34575.36|34575.36|0
1676977500000|2023-02-21 11:05:00|34583.94|34583.94|34579.65|34579.65|34583.94|34583.94|34571.74|34571.74|0
1676977800000|2023-02-21 11:10:00|34571.74|34571.74|34571.74|34571.74|34576.03|34576.03|34567.45|34567.45|0
1676978100000|2023-02-21 11:15:00|34563.17|34563.17|34555.92|34555.92|34563.17|34563.17|34543.06|34543.06|0
1676978400000|2023-02-21 11:20:00|34573.08|34573.08|34593.19|34593.19|34597.47|34597.47|34573.08|34573.08|0
1676978700000|2023-02-21 11:25:00|34588.9|34588.9|34568.12|34568.12|34588.9|34588.9|34563.83|34563.83|0
1676979000000|2023-02-21 11:30:00|34580.99|34580.99|34606.72|34606.72|34619.58|34619.58|34580.99|34580.99|0
1676979300000|2023-02-21 11:35:00|34602.43|34602.43|34589.56|34589.56|34602.43|34602.43|34585.94|34585.94|0
1676979600000|2023-02-21 11:40:00|34585.27|34585.27|34598.81|34598.81|34603.1|34603.1|34585.27|34585.27|0
1676979900000|2023-02-21 11:45:00|34603.1|34603.1|34598.14|34598.14|34606.72|34606.72|34593.85|34593.85|0
1676980200000|2023-02-21 11:50:00|34593.85|34593.85|34589.56|34589.56|34593.85|34593.85|34585.94|34585.94|0
1676980500000|2023-02-21 11:55:00|34585.27|34585.27|34585.94|34585.94|34589.56|34589.56|34581.65|34581.65|0
1676980800000|2023-02-21 12:00:00|34581.65|34581.65|34581.65|34581.65|34585.94|34585.94|34581.65|34581.65|0
1676981100000|2023-02-21 12:05:00|34577.36|34577.36|34590.23|34590.23|34590.23|34590.23|34577.36|34577.36|0
1676981400000|2023-02-21 12:10:00|34581.65|34581.65|34581.65|34581.65|34585.94|34585.94|34581.65|34581.65|0
1676981700000|2023-02-21 12:15:00|34577.36|34577.36|34560.21|34560.21|34577.36|34577.36|34551.63|34551.63|0
1676982000000|2023-02-21 12:20:00|34555.92|34555.92|34568.12|34568.12|34568.79|34568.79|34555.92|34555.92|0
1676982300000|2023-02-21 12:25:00|34572.41|34572.41|34568.12|34568.12|34576.7|34576.7|34568.12|34568.12|0
1676982600000|2023-02-21 12:30:00|34576.7|34576.7|34576.7|34576.7|34576.7|34576.7|34572.41|34572.41|0
1676982900000|2023-02-21 12:35:00|34568.12|34568.12|34568.12|34568.12|34568.12|34568.12|34559.54|34559.54|0
1676983200000|2023-02-21 12:40:00|34563.83|34563.83|34559.54|34559.54|34568.12|34568.12|34559.54|34559.54|0
1676983500000|2023-02-21 12:45:00|34555.92|34555.92|34555.92|34555.92|34555.92|34555.92|34555.92|34555.92|0
1676983800000|2023-02-21 12:50:00|34534.48|34534.48|34555.92|34555.92|34560.21|34560.21|34534.48|34534.48|0
1676984100000|2023-02-21 12:55:00|34564.5|34564.5|34562.5|34562.5|34588.23|34588.23|34562.5|34562.5|0
1676984400000|2023-02-21 13:00:00|34558.21|34558.21|34549.63|34549.63|34558.21|34558.21|34546.01|34546.01|0
1676984700000|2023-02-21 13:05:00|34553.26|34553.26|34540.39|34540.39|34569.74|34569.74|34540.39|34540.39|0
1676985000000|2023-02-21 13:10:00|34548.97|34548.97|34553.26|34553.26|34553.26|34553.26|34540.39|34540.39|0
1676985300000|2023-02-21 13:15:00|34544.68|34544.68|34577.65|34577.65|34577.65|34577.65|34544.68|34544.68|0
1676985600000|2023-02-21 13:20:00|34581.94|34581.94|34628.45|34628.45|34632.74|34632.74|34581.94|34581.94|0
1676985900000|2023-02-21 13:25:00|34624.16|34624.16|34602.72|34602.72|34628.45|34628.45|34599.1|34599.1|0
1676986200000|2023-02-21 13:30:00|34598.43|34598.43|34606.34|34606.34|34609.96|34609.96|34594.81|34594.81|0
1676986500000|2023-02-21 13:35:00|34610.63|34610.63|34606.34|34606.34|34614.25|34614.25|34605.67|34605.67|0
1676986800000|2023-02-21 13:40:00|34602.05|34602.05|34602.05|34602.05|34619.2|34619.2|34602.05|34602.05|0
1676987100000|2023-02-21 13:45:00|34584.9|34584.9|34597.76|34597.76|34597.76|34597.76|34584.9|34584.9|0
1676987400000|2023-02-21 13:50:00|34594.14|34594.14|34623.49|34623.49|34623.49|34623.49|34594.14|34594.14|0
1676987700000|2023-02-21 13:55:00|34619.87|34619.87|34632.74|34632.74|34636.36|34636.36|34619.87|34619.87|0
1676988000000|2023-02-21 14:00:00|34624.16|34624.16|34602.72|34602.72|34628.45|34628.45|34602.72|34602.72|0
1676988300000|2023-02-21 14:05:00|34606.34|34606.34|34606.34|34606.34|34614.92|34614.92|34597.76|34597.76|0
1676988600000|2023-02-21 14:10:00|34609.96|34609.96|34627.11|34627.11|34627.11|34627.11|34609.96|34609.96|0
1676988900000|2023-02-21 14:15:00|34622.83|34622.83|34594.14|34594.14|34622.83|34622.83|34589.19|34589.19|0
1676989200000|2023-02-21 14:20:00|34598.43|34598.43|34598.43|34598.43|34598.43|34598.43|34598.43|34598.43|0
1676989500000|2023-02-21 14:25:00|34594.14|34594.14|34564.12|34564.12|34607.01|34607.01|34564.12|34564.12|0
1676989800000|2023-02-21 14:30:00|34568.41|34568.41|34581.28|34581.28|34581.94|34581.94|34534.77|34534.77|0
1676990100000|2023-02-21 14:35:00|34585.56|34585.56|34521.9|34521.9|34585.56|34585.56|34506.08|34506.08|0
1676990400000|2023-02-21 14:40:00|34513.33|34513.33|34501.13|34501.13|34530.48|34530.48|34501.13|34501.13|0
1676990700000|2023-02-21 14:45:00|34497.51|34497.51|34455.95|34455.95|34526.86|34526.86|34438.8|34438.8|0
1676991000000|2023-02-21 14:50:00|34459.58|34459.58|34484.64|34484.64|34488.93|34488.93|34459.58|34459.58|0
1676991300000|2023-02-21 14:55:00|34488.93|34488.93|34509.04|34509.04|34513.33|34513.33|34483.31|34483.31|0
1676991600000|2023-02-21 15:00:00|34513.33|34513.33|34508.37|34508.37|34513.33|34513.33|34491.88|34491.88|0
1676991900000|2023-02-21 15:05:00|34516.95|34516.95|34499.79|34499.79|34520.57|34520.57|34495.51|34495.51|0
1676992200000|2023-02-21 15:10:00|34495.51|34495.51|34505.42|34505.42|34513.33|34513.33|34491.88|34491.88|0
1676992500000|2023-02-21 15:15:00|34513.99|34513.99|34492.55|34492.55|34531.15|34531.15|34492.55|34492.55|0
1676992800000|2023-02-21 15:20:00|34496.84|34496.84|34496.84|34496.84|34509.7|34509.7|34493.22|34493.22|0
1676993100000|2023-02-21 15:25:00|34501.13|34501.13|34501.13|34501.13|34530.48|34530.48|34496.84|34496.84|0
1676993400000|2023-02-21 15:30:00|34496.84|34496.84|34480.35|34480.35|34505.42|34505.42|34479.69|34479.69|0
1676993700000|2023-02-21 15:35:00|34471.78|34471.78|34476.73|34476.73|34476.73|34476.73|34451|34451|0
1676994000000|2023-02-21 15:40:00|34468.15|34468.15|34463.86|34463.86|34472.44|34472.44|34442.42|34442.42|0
1676994300000|2023-02-21 15:45:00|34459.58|34459.58|34442.42|34442.42|34463.86|34463.86|34433.85|34433.85|0
1676994600000|2023-02-21 15:50:00|34438.13|34438.13|34417.36|34417.36|34438.13|34438.13|34413.07|34413.07|0
1676994900000|2023-02-21 15:55:00|34413.74|34413.74|34404.49|34404.49|34417.36|34417.36|34396.58|34396.58|0
1676995200000|2023-02-21 16:00:00|34413.07|34413.07|34458.24|34458.24|34458.91|34458.91|34404.49|34404.49|0
1676995500000|2023-02-21 16:05:00|34471.11|34471.11|34458.91|34458.91|34471.11|34471.11|34441.76|34441.76|0
1676995800000|2023-02-21 16:10:00|34462.53|34462.53|34430.22|34430.22|34462.53|34462.53|34430.22|34430.22|0
1676996100000|2023-02-21 16:15:00|34425.94|34425.94|34430.22|34430.22|34442.42|34442.42|34421.65|34421.65|0
1676996400000|2023-02-21 16:20:00|34434.51|34434.51|34409.45|34409.45|34434.51|34434.51|34409.45|34409.45|0
1676996700000|2023-02-21 16:25:00|34418.03|34418.03|34442.42|34442.42|34442.42|34442.42|34418.03|34418.03|0
1677053700000|2023-02-22 08:15:00|34412.11|34412.11|34417.07|34417.07|34432.89|34432.89|34387.05|34387.05|0
1677054000000|2023-02-22 08:20:00|34413.45|34413.45|34348.17|34348.17|34413.45|34413.45|34344.54|34344.54|0
1677054300000|2023-02-22 08:25:00|34339.59|34339.59|34328.72|34328.72|34355.41|34355.41|34323.77|34323.77|0
1677054600000|2023-02-22 08:30:00|34324.43|34324.43|34303.66|34303.66|34348.17|34348.17|34299.37|34299.37|0
1677054900000|2023-02-22 08:35:00|34296.42|34296.42|34272.02|34272.02|34304.99|34304.99|34251.24|34251.24|0
1677055200000|2023-02-22 08:40:00|34282.88|34282.88|34340.26|34340.26|34340.26|34340.26|34279.26|34279.26|0
1677055500000|2023-02-22 08:45:00|34344.54|34344.54|34383.14|34383.14|34391.72|34391.72|34340.26|34340.26|0
1677055800000|2023-02-22 08:50:00|34378.85|34378.85|34373.9|34373.9|34386.76|34386.76|34369.61|34369.61|0
1677056100000|2023-02-22 08:55:00|34365.32|34365.32|34398.29|34398.29|34411.16|34411.16|34361.7|34361.7|0
1677056400000|2023-02-22 09:00:00|34394.01|34394.01|34391.05|34391.05|34396.01|34396.01|34365.99|34365.99|0
1677056700000|2023-02-22 09:05:00|34408.2|34408.2|34411.16|34411.16|34428.31|34428.31|34403.25|34403.25|0
1677057000000|2023-02-22 09:10:00|34398.29|34398.29|34396.96|34396.96|34411.16|34411.16|34396.96|34396.96|0
1677057300000|2023-02-22 09:15:00|34393.34|34393.34|34381.14|34381.14|34406.2|34406.2|34380.47|34380.47|0
1677057600000|2023-02-22 09:20:00|34402.58|34402.58|34404.87|34404.87|34413.45|34413.45|34397.63|34397.63|0
1677057900000|2023-02-22 09:25:00|34409.16|34409.16|34434.22|34434.22|34434.22|34434.22|34409.16|34409.16|0
1677058200000|2023-02-22 09:30:00|34437.85|34437.85|34399.92|34399.92|34437.85|34437.85|34399.92|34399.92|0
1677058500000|2023-02-22 09:35:00|34404.2|34404.2|34404.87|34404.87|34404.87|34404.87|34383.43|34383.43|0
1677058800000|2023-02-22 09:40:00|34413.45|34413.45|34425.65|34425.65|34429.27|34429.27|34413.45|34413.45|0
1677059100000|2023-02-22 09:45:00|34429.27|34429.27|34445.76|34445.76|34457.95|34457.95|34429.27|34429.27|0
1677059400000|2023-02-22 09:50:00|34458.62|34458.62|34461.58|34461.58|34461.58|34461.58|34445.76|34445.76|0
1677059700000|2023-02-22 09:55:00|34478.73|34478.73|34465.86|34465.86|34478.73|34478.73|34465.86|34465.86|0
1677060000000|2023-02-22 10:00:00|34458.62|34458.62|34412.78|34412.78|34458.62|34458.62|34412.11|34412.11|0
1677060300000|2023-02-22 10:05:00|34425.65|34425.65|34430.6|34430.6|34442.8|34442.8|34425.65|34425.65|0
1677060600000|2023-02-22 10:10:00|34426.31|34426.31|34392.67|34392.67|34426.31|34426.31|34388.38|34388.38|0
1677060900000|2023-02-22 10:15:00|34396.96|34396.96|34380.47|34380.47|34396.96|34396.96|34376.18|34376.18|0
1677061200000|2023-02-22 10:20:00|34371.9|34371.9|34392.67|34392.67|34393.34|34393.34|34371.9|34371.9|0
1677061500000|2023-02-22 10:25:00|34396.29|34396.29|34404.87|34404.87|34404.87|34404.87|34396.29|34396.29|0
1677061800000|2023-02-22 10:30:00|34416.4|34416.4|34366.94|34366.94|34420.02|34420.02|34366.94|34366.94|0
1677062100000|2023-02-22 10:35:00|34363.32|34363.32|34372.56|34372.56|34376.85|34376.85|34359.7|34359.7|0
1677062400000|2023-02-22 10:40:00|34364.65|34364.65|34377.52|34377.52|34377.52|34377.52|34347.5|34347.5|0
1677062700000|2023-02-22 10:45:00|34390.38|34390.38|34409.16|34409.16|34409.83|34409.83|34381.81|34381.81|0
1677063000000|2023-02-22 10:50:00|34412.78|34412.78|34392.01|34392.01|34412.78|34412.78|34387.72|34387.72|0
1677063300000|2023-02-22 10:55:00|34396.29|34396.29|34382.76|34382.76|34396.29|34396.29|34379.14|34379.14|0
1677063600000|2023-02-22 11:00:00|34387.05|34387.05|34412.11|34412.11|34412.11|34412.11|34382.76|34382.76|0
1677063900000|2023-02-22 11:05:00|34404.2|34404.2|34420.69|34420.69|34420.69|34420.69|34404.2|34404.2|0
1677064200000|2023-02-22 11:10:00|34412.11|34412.11|34399.92|34399.92|34412.11|34412.11|34399.92|34399.92|0
1677064500000|2023-02-22 11:15:00|34404.2|34404.2|34434.22|34434.22|34434.22|34434.22|34396.29|34396.29|0
1677064800000|2023-02-22 11:20:00|34425.65|34425.65|34429.27|34429.27|34429.27|34429.27|34425.65|34425.65|0
1677065100000|2023-02-22 11:25:00|34442.13|34442.13|34413.45|34413.45|34446.42|34446.42|34413.45|34413.45|0
1677065400000|2023-02-22 11:30:00|34417.74|34417.74|34400.58|34400.58|34417.74|34417.74|34400.58|34400.58|0
1677065700000|2023-02-22 11:35:00|34396.29|34396.29|34388.38|34388.38|34408.49|34408.49|34384.1|34384.1|0
1677066000000|2023-02-22 11:40:00|34384.1|34384.1|34388.38|34388.38|34392.67|34392.67|34384.1|34384.1|0
1677066300000|2023-02-22 11:45:00|34392.01|34392.01|34392.01|34392.01|34409.16|34409.16|34392.01|34392.01|0
1677066600000|2023-02-22 11:50:00|34396.29|34396.29|34417.74|34417.74|34417.74|34417.74|34396.29|34396.29|0
1677066900000|2023-02-22 11:55:00|34404.87|34404.87|34413.45|34413.45|34417.74|34417.74|34404.87|34404.87|0
1677067200000|2023-02-22 12:00:00|34422.02|34422.02|34434.89|34434.89|34452.04|34452.04|34422.02|34422.02|0
1677067500000|2023-02-22 12:05:00|34438.51|34438.51|34442.8|34442.8|34455.67|34455.67|34438.51|34438.51|0
1677067800000|2023-02-22 12:10:00|34446.42|34446.42|34454.33|34454.33|34462.91|34462.91|34446.42|34446.42|0
1677068100000|2023-02-22 12:15:00|34450.71|34450.71|34434.22|34434.22|34450.71|34450.71|34429.94|34429.94|0
1677068400000|2023-02-22 12:20:00|34438.51|34438.51|34434.22|34434.22|34438.51|34438.51|34429.94|34429.94|0
1677068700000|2023-02-22 12:25:00|34438.51|34438.51|34447.09|34447.09|34447.09|34447.09|34438.51|34438.51|0
1677069000000|2023-02-22 12:30:00|34451.38|34451.38|34438.51|34438.51|34455.67|34455.67|34438.51|34438.51|0
1677069300000|2023-02-22 12:35:00|34442.13|34442.13|34467.2|34467.2|34467.2|34467.2|34442.13|34442.13|0
1677069600000|2023-02-22 12:40:00|34462.91|34462.91|34471.49|34471.49|34471.49|34471.49|34462.91|34462.91|0
1677069900000|2023-02-22 12:45:00|34467.2|34467.2|34467.2|34467.2|34467.2|34467.2|34458.62|34458.62|0
1677070200000|2023-02-22 12:50:00|34462.91|34462.91|34467.2|34467.2|34467.2|34467.2|34459.29|34459.29|0
1677070500000|2023-02-22 12:55:00|34458.62|34458.62|34462.91|34462.91|34462.91|34462.91|34454.33|34454.33|0
1677070800000|2023-02-22 13:00:00|34458.62|34458.62|34462.91|34462.91|34471.49|34471.49|34458.62|34458.62|0
1677071100000|2023-02-22 13:05:00|34467.2|34467.2|34428.6|34428.6|34467.2|34467.2|34428.6|34428.6|0
1677071400000|2023-02-22 13:10:00|34441.47|34441.47|34437.18|34437.18|34441.47|34441.47|34437.18|34437.18|0
1677071700000|2023-02-22 13:15:00|34445.76|34445.76|34440.8|34440.8|34449.38|34449.38|34436.51|34436.51|0
1677072000000|2023-02-22 13:20:00|34436.51|34436.51|34460.91|34460.91|34460.91|34460.91|34432.22|34432.22|0
1677072300000|2023-02-22 13:25:00|34456.62|34456.62|34419.36|34419.36|34456.62|34456.62|34415.07|34415.07|0
1677072600000|2023-02-22 13:30:00|34415.07|34415.07|34427.27|34427.27|34427.27|34427.27|34415.07|34415.07|0
1677072900000|2023-02-22 13:35:00|34430.89|34430.89|34459.58|34459.58|34460.24|34460.24|34430.89|34430.89|0
1677073200000|2023-02-22 13:40:00|34455.29|34455.29|34459.58|34459.58|34463.86|34463.86|34455.29|34455.29|0
1677073500000|2023-02-22 13:45:00|34468.15|34468.15|34496.84|34496.84|34496.84|34496.84|34468.15|34468.15|0
1677073800000|2023-02-22 13:50:00|34500.46|34500.46|34498.17|34498.17|34517.61|34517.61|34493.22|34493.22|0
1677074100000|2023-02-22 13:55:00|34501.79|34501.79|34513.99|34513.99|34518.28|34518.28|34501.79|34501.79|0
1677074400000|2023-02-22 14:00:00|34518.28|34518.28|34522.57|34522.57|34526.86|34526.86|34518.28|34518.28|0
1677074700000|2023-02-22 14:05:00|34539.72|34539.72|34534.77|34534.77|34543.35|34543.35|34526.86|34526.86|0
1677075000000|2023-02-22 14:10:00|34530.48|34530.48|34518.95|34518.95|34534.77|34534.77|34518.28|34518.28|0
1677075300000|2023-02-22 14:15:00|34514.66|34514.66|34531.15|34531.15|34535.44|34535.44|34514.66|34514.66|0
1677075600000|2023-02-22 14:20:00|34527.53|34527.53|34490.93|34490.93|34531.15|34531.15|34486.64|34486.64|0
1677075900000|2023-02-22 14:25:00|34494.55|34494.55|34469.49|34469.49|34502.46|34502.46|34469.49|34469.49|0
1677076200000|2023-02-22 14:30:00|34478.06|34478.06|34438.8|34438.8|34515.99|34515.99|34430.22|34430.22|0
1677076500000|2023-02-22 14:35:00|34443.09|34443.09|34418.03|34418.03|34443.09|34443.09|34413.07|34413.07|0
1677076800000|2023-02-22 14:40:00|34409.45|34409.45|34460.24|34460.24|34460.91|34460.91|34405.16|34405.16|0
1677077100000|2023-02-22 14:45:00|34468.82|34468.82|34481.02|34481.02|34481.02|34481.02|34448.04|34448.04|0
1677077400000|2023-02-22 14:50:00|34476.73|34476.73|34496.84|34496.84|34509.04|34509.04|34476.73|34476.73|0
1677077700000|2023-02-22 14:55:00|34501.13|34501.13|34521.9|34521.9|34530.48|34530.48|34501.13|34501.13|0
1677078000000|2023-02-22 15:00:00|34526.19|34526.19|34518.28|34518.28|34526.19|34526.19|34501.13|34501.13|0
1677078300000|2023-02-22 15:05:00|34522.57|34522.57|34521.9|34521.9|34530.48|34530.48|34504.75|34504.75|0
1677078600000|2023-02-22 15:10:00|34518.28|34518.28|34522.57|34522.57|34543.35|34543.35|34518.28|34518.28|0
1677078900000|2023-02-22 15:15:00|34535.44|34535.44|34547.63|34547.63|34551.92|34551.92|34522.57|34522.57|0
1677079200000|2023-02-22 15:20:00|34544.01|34544.01|34544.01|34544.01|34548.3|34548.3|34539.72|34539.72|0
1677079500000|2023-02-22 15:25:00|34539.72|34539.72|34548.3|34548.3|34564.79|34564.79|34539.72|34539.72|0
1677079800000|2023-02-22 15:30:00|34544.68|34544.68|34564.79|34564.79|34564.79|34564.79|34544.68|34544.68|0
1677080100000|2023-02-22 15:35:00|34568.41|34568.41|34561.17|34561.17|34568.41|34568.41|34548.3|34548.3|0
1677080400000|2023-02-22 15:40:00|34565.45|34565.45|34565.45|34565.45|34574.03|34574.03|34553.26|34553.26|0
1677080700000|2023-02-22 15:45:00|34569.74|34569.74|34572.7|34572.7|34589.85|34589.85|34568.41|34568.41|0
1677081000000|2023-02-22 15:50:00|34568.41|34568.41|34572.03|34572.03|34572.7|34572.7|34559.83|34559.83|0
1677081300000|2023-02-22 15:55:00|34576.32|34576.32|34584.23|34584.23|34597.1|34597.1|34563.45|34563.45|0
1677081600000|2023-02-22 16:00:00|34588.52|34588.52|34579.94|34579.94|34588.52|34588.52|34567.08|34567.08|0
1677081900000|2023-02-22 16:05:00|34571.37|34571.37|34609.29|34609.29|34609.29|34609.29|34571.37|34571.37|0
1677082200000|2023-02-22 16:10:00|34605.01|34605.01|34630.74|34630.74|34639.31|34639.31|34605.01|34605.01|0
1677082500000|2023-02-22 16:15:00|34635.03|34635.03|34610.63|34610.63|34643.6|34643.6|34606.34|34606.34|0
1677082800000|2023-02-22 16:20:00|34606.34|34606.34|34597.76|34597.76|34614.92|34614.92|34592.81|34592.81|0
1677083100000|2023-02-22 16:25:00|34593.47|34593.47|34570.7|34570.7|34593.47|34593.47|34559.83|34559.83|0
1677140100000|2023-02-23 08:15:00|34739.57|34739.57|34732.33|34732.33|34765.3|34765.3|34728.04|34728.04|0
1677140400000|2023-02-23 08:20:00|34735.95|34735.95|34751.1|34751.1|34776.17|34776.17|34735.95|34735.95|0
1677140700000|2023-02-23 08:25:00|34755.39|34755.39|34767.59|34767.59|34775.5|34775.5|34742.53|34742.53|0
1677141000000|2023-02-23 08:30:00|34763.3|34763.3|34766.92|34766.92|34807.14|34807.14|34759.68|34759.68|0
1677141300000|2023-02-23 08:35:00|34762.63|34762.63|34638.65|34638.65|34762.63|34762.63|34612.92|34612.92|0
1677141600000|2023-02-23 08:40:00|34634.36|34634.36|34670.95|34670.95|34675.24|34675.24|34620.16|34620.16|0
1677141900000|2023-02-23 08:45:00|34679.53|34679.53|34649.51|34649.51|34691.73|34691.73|34649.51|34649.51|0
1677142200000|2023-02-23 08:50:00|34658.09|34658.09|34633.69|34633.69|34658.09|34658.09|34616.54|34616.54|0
1677142500000|2023-02-23 08:55:00|34637.98|34637.98|34654.47|34654.47|34658.76|34658.76|34637.98|34637.98|0
1677142800000|2023-02-23 09:00:00|34650.18|34650.18|34659.42|34659.42|34668|34668|34650.18|34650.18|0
1677143100000|2023-02-23 09:05:00|34639.31|34639.31|34633.69|34633.69|34642.94|34642.94|34633.69|34633.69|0
1677143400000|2023-02-23 09:10:00|34629.4|34629.4|34629.4|34629.4|34633.69|34633.69|34617.2|34617.2|0
1677143700000|2023-02-23 09:15:00|34625.12|34625.12|34620.16|34620.16|34633.03|34633.03|34590.14|34590.14|0
1677144000000|2023-02-23 09:20:00|34607.29|34607.29|34599.38|34599.38|34616.54|34616.54|34594.43|34594.43|0
1677144300000|2023-02-23 09:25:00|34603.67|34603.67|34596.43|34596.43|34612.25|34612.25|34591.47|34591.47|0
1677144600000|2023-02-23 09:30:00|34592.81|34592.81|34584.23|34584.23|34592.81|34592.81|34584.23|34584.23|0
1677144900000|2023-02-23 09:35:00|34588.52|34588.52|34562.79|34562.79|34588.52|34588.52|34558.5|34558.5|0
1677145200000|2023-02-23 09:40:00|34545.63|34545.63|34525.53|34525.53|34549.92|34549.92|34513.33|34513.33|0
1677145500000|2023-02-23 09:45:00|34538.39|34538.39|34522.57|34522.57|34538.39|34538.39|34509.7|34509.7|0
1677145800000|2023-02-23 09:50:00|34509.7|34509.7|34494.55|34494.55|34513.99|34513.99|34490.26|34490.26|0
1677146100000|2023-02-23 09:55:00|34490.26|34490.26|34521.24|34521.24|34525.53|34525.53|34481.69|34481.69|0
1677146400000|2023-02-23 10:00:00|34524.86|34524.86|34546.3|34546.3|34563.45|34563.45|34521.24|34521.24|0
1677146700000|2023-02-23 10:05:00|34550.59|34550.59|34563.45|34563.45|34563.45|34563.45|34550.59|34550.59|0
1677147000000|2023-02-23 10:10:00|34559.83|34559.83|34579.94|34579.94|34579.94|34579.94|34559.17|34559.17|0
1677147300000|2023-02-23 10:15:00|34575.65|34575.65|34526.86|34526.86|34575.65|34575.65|34518.28|34518.28|0
1677147600000|2023-02-23 10:20:00|34522.57|34522.57|34534.77|34534.77|34534.77|34534.77|34517.61|34517.61|0
1677147900000|2023-02-23 10:25:00|34539.06|34539.06|34539.06|34539.06|34543.35|34543.35|34534.77|34534.77|0
1677148200000|2023-02-23 10:30:00|34530.48|34530.48|34543.35|34543.35|34543.35|34543.35|34526.19|34526.19|0
1677148500000|2023-02-23 10:35:00|34547.63|34547.63|34539.06|34539.06|34551.92|34551.92|34534.77|34534.77|0
1677148800000|2023-02-23 10:40:00|34543.35|34543.35|34498.84|34498.84|34543.35|34543.35|34498.84|34498.84|0
1677149100000|2023-02-23 10:45:00|34485.97|34485.97|34494.55|34494.55|34498.84|34498.84|34485.97|34485.97|0
1677149400000|2023-02-23 10:50:00|34478.06|34478.06|34473.78|34473.78|34478.06|34478.06|34473.78|34473.78|0
1677149700000|2023-02-23 10:55:00|34469.49|34469.49|34503.79|34503.79|34503.79|34503.79|34469.49|34469.49|0
1677150000000|2023-02-23 11:00:00|34511.7|34511.7|34507.42|34507.42|34515.99|34515.99|34507.42|34507.42|0
1677150300000|2023-02-23 11:05:00|34514.66|34514.66|34493.88|34493.88|34514.66|34514.66|34489.6|34489.6|0
1677150600000|2023-02-23 11:10:00|34498.17|34498.17|34486.64|34486.64|34498.17|34498.17|34478.06|34478.06|0
1677150900000|2023-02-23 11:15:00|34482.35|34482.35|34478.06|34478.06|34486.64|34486.64|34478.06|34478.06|0
1677151200000|2023-02-23 11:20:00|34482.35|34482.35|34482.35|34482.35|34508.08|34508.08|34482.35|34482.35|0
1677151500000|2023-02-23 11:25:00|34486.64|34486.64|34494.55|34494.55|34494.55|34494.55|34486.64|34486.64|0
1677151800000|2023-02-23 11:30:00|34498.84|34498.84|34511.04|34511.04|34511.04|34511.04|34498.84|34498.84|0
1677152100000|2023-02-23 11:35:00|34515.33|34515.33|34515.99|34515.99|34515.99|34515.99|34506.75|34506.75|0
1677152400000|2023-02-23 11:40:00|34519.61|34519.61|34541.06|34541.06|34541.06|34541.06|34519.61|34519.61|0
1677152700000|2023-02-23 11:45:00|34545.35|34545.35|34549.63|34549.63|34549.63|34549.63|34545.35|34545.35|0
1677153000000|2023-02-23 11:50:00|34553.92|34553.92|34557.54|34557.54|34557.54|34557.54|34553.92|34553.92|0
1677153300000|2023-02-23 11:55:00|34561.83|34561.83|34563.83|34563.83|34571.08|34571.08|34541.06|34541.06|0
1677153600000|2023-02-23 12:00:00|34560.21|34560.21|34535.15|34535.15|34573.08|34573.08|34530.86|34530.86|0
1677153900000|2023-02-23 12:05:00|34530.86|34530.86|34525.9|34525.9|34533.81|34533.81|34521.61|34521.61|0
1677154200000|2023-02-23 12:10:00|34521.61|34521.61|34521.61|34521.61|34530.19|34530.19|34521.61|34521.61|0
1677154500000|2023-02-23 12:15:00|34517.33|34517.33|34508.75|34508.75|34517.33|34517.33|34508.75|34508.75|0
1677154800000|2023-02-23 12:20:00|34512.37|34512.37|34512.37|34512.37|34517.33|34517.33|34508.75|34508.75|0
1677155100000|2023-02-23 12:25:00|34508.08|34508.08|34500.17|34500.17|34508.08|34508.08|34491.6|34491.6|0
1677155400000|2023-02-23 12:30:00|34495.88|34495.88|34491.6|34491.6|34495.88|34495.88|34487.97|34487.97|0
1677155700000|2023-02-23 12:35:00|34487.97|34487.97|34483.69|34483.69|34500.84|34500.84|34479.4|34479.4|0
1677156000000|2023-02-23 12:40:00|34479.4|34479.4|34479.4|34479.4|34483.69|34483.69|34479.4|34479.4|0
1677156300000|2023-02-23 12:45:00|34475.11|34475.11|34479.4|34479.4|34479.4|34479.4|34466.53|34466.53|0
1677156600000|2023-02-23 12:50:00|34483.69|34483.69|34487.97|34487.97|34492.26|34492.26|34483.69|34483.69|0
1677156900000|2023-02-23 12:55:00|34484.35|34484.35|34488.64|34488.64|34488.64|34488.64|34484.35|34484.35|0
1677157200000|2023-02-23 13:00:00|34480.06|34480.06|34487.97|34487.97|34492.26|34492.26|34480.06|34480.06|0
1677157500000|2023-02-23 13:05:00|34484.35|34484.35|34500.84|34500.84|34500.84|34500.84|34475.77|34475.77|0
1677157800000|2023-02-23 13:10:00|34492.26|34492.26|34496.55|34496.55|34496.55|34496.55|34480.06|34480.06|0
1677158100000|2023-02-23 13:15:00|34483.69|34483.69|34480.06|34480.06|34483.69|34483.69|34471.49|34471.49|0
1677158400000|2023-02-23 13:20:00|34475.77|34475.77|34475.11|34475.11|34479.4|34479.4|34475.11|34475.11|0
1677158700000|2023-02-23 13:25:00|34479.4|34479.4|34535.15|34535.15|34539.44|34539.44|34479.4|34479.4|0
1677159000000|2023-02-23 13:30:00|34526.57|34526.57|34497.22|34497.22|34526.57|34526.57|34476.44|34476.44|0
1677159300000|2023-02-23 13:35:00|34505.79|34505.79|34519.33|34519.33|34531.52|34531.52|34505.79|34505.79|0
1677159600000|2023-02-23 13:40:00|34522.95|34522.95|34531.52|34531.52|34544.39|34544.39|34522.95|34522.95|0
1677159900000|2023-02-23 13:45:00|34535.81|34535.81|34540.1|34540.1|34548.68|34548.68|34535.81|34535.81|0
1677160200000|2023-02-23 13:50:00|34544.39|34544.39|34535.81|34535.81|34544.39|34544.39|34531.52|34531.52|0
1677160500000|2023-02-23 13:55:00|34540.1|34540.1|34539.44|34539.44|34548.01|34548.01|34531.52|34531.52|0
1677160800000|2023-02-23 14:00:00|34535.81|34535.81|34535.81|34535.81|34544.39|34544.39|34527.24|34527.24|0
1677161100000|2023-02-23 14:05:00|34531.52|34531.52|34515.04|34515.04|34531.52|34531.52|34514.37|34514.37|0
1677161400000|2023-02-23 14:10:00|34510.75|34510.75|34497.22|34497.22|34510.75|34510.75|34485.02|34485.02|0
1677161700000|2023-02-23 14:15:00|34501.51|34501.51|34505.79|34505.79|34514.37|34514.37|34501.51|34501.51|0
1677162000000|2023-02-23 14:20:00|34497.22|34497.22|34501.51|34501.51|34510.08|34510.08|34492.93|34492.93|0
1677162300000|2023-02-23 14:25:00|34497.22|34497.22|34487.31|34487.31|34508.75|34508.75|34467.2|34467.2|0
1677162600000|2023-02-23 14:30:00|34508.75|34508.75|34546.01|34546.01|34546.01|34546.01|34500.84|34500.84|0
1677162900000|2023-02-23 14:35:00|34558.88|34558.88|34597.47|34597.47|34621.87|34621.87|34558.88|34558.88|0
1677163200000|2023-02-23 14:40:00|34601.76|34601.76|34608.34|34608.34|34616.92|34616.92|34593.19|34593.19|0
1677163500000|2023-02-23 14:45:00|34611.96|34611.96|34638.36|34638.36|34638.36|34638.36|34611.96|34611.96|0
1677163800000|2023-02-23 14:50:00|34642.65|34642.65|34626.16|34626.16|34655.51|34655.51|34621.87|34621.87|0
1677164100000|2023-02-23 14:55:00|34630.45|34630.45|34646.94|34646.94|34654.85|34654.85|34630.45|34630.45|0
1677164400000|2023-02-23 15:00:00|34642.65|34642.65|34676.29|34676.29|34676.29|34676.29|34634.07|34634.07|0
1677164700000|2023-02-23 15:05:00|34680.58|34680.58|34662.76|34662.76|34688.49|34688.49|34662.76|34662.76|0
1677165000000|2023-02-23 15:10:00|34671.33|34671.33|34654.18|34654.18|34675.62|34675.62|34654.18|34654.18|0
1677165300000|2023-02-23 15:15:00|34658.47|34658.47|34675.62|34675.62|34679.24|34679.24|34658.47|34658.47|0
1677165600000|2023-02-23 15:20:00|34671.33|34671.33|34654.85|34654.85|34679.24|34679.24|34637.69|34637.69|0
1677165900000|2023-02-23 15:25:00|34663.42|34663.42|34663.42|34663.42|34672|34672|34663.42|34663.42|0
1677166200000|2023-02-23 15:30:00|34654.85|34654.85|34646.94|34646.94|34672|34672|34634.07|34634.07|0
1677166500000|2023-02-23 15:35:00|34650.56|34650.56|34639.02|34639.02|34659.13|34659.13|34630.45|34630.45|0
1677166800000|2023-02-23 15:40:00|34642.65|34642.65|34663.42|34663.42|34672|34672|34642.65|34642.65|0
1677167100000|2023-02-23 15:45:00|34659.13|34659.13|34631.11|34631.11|34663.42|34663.42|34626.16|34626.16|0
1677167400000|2023-02-23 15:50:00|34626.83|34626.83|34646.94|34646.94|34646.94|34646.94|34626.83|34626.83|0
1677167700000|2023-02-23 15:55:00|34651.22|34651.22|34657.8|34657.8|34670.67|34670.67|34651.22|34651.22|0
1677168000000|2023-02-23 16:00:00|34662.09|34662.09|34675.62|34675.62|34679.24|34679.24|34662.09|34662.09|0
1677168300000|2023-02-23 16:05:00|34671.33|34671.33|34668.38|34668.38|34672|34672|34659.8|34659.8|0
1677168600000|2023-02-23 16:10:00|34664.09|34664.09|34639.69|34639.69|34672.67|34672.67|34639.69|34639.69|0
1677168900000|2023-02-23 16:15:00|34635.4|34635.4|34643.98|34643.98|34659.8|34659.8|34626.83|34626.83|0
1677169200000|2023-02-23 16:20:00|34648.27|34648.27|34702.02|34702.02|34705.64|34705.64|34648.27|34648.27|0
1677169500000|2023-02-23 16:25:00|34697.73|34697.73|34701.35|34701.35|34710.6|34710.6|34684.86|34684.86|0
1677226500000|2023-02-24 08:15:00|34860.98|34860.98|34891.95|34891.95|34900.53|34900.53|34860.98|34860.98|0
1677226800000|2023-02-24 08:20:00|34896.24|34896.24|34888.33|34888.33|34900.53|34900.53|34887.67|34887.67|0
1677227100000|2023-02-24 08:25:00|34884.04|34884.04|34844.49|34844.49|34892.62|34892.62|34823.05|34823.05|0
1677227400000|2023-02-24 08:30:00|34848.78|34848.78|34856.69|34856.69|34856.69|34856.69|34844.49|34844.49|0
1677227700000|2023-02-24 08:35:00|34869.56|34869.56|34884.04|34884.04|34889|34889|34866.89|34866.89|0
1677228000000|2023-02-24 08:40:00|34875.47|34875.47|34884.71|34884.71|34896.91|34896.91|34871.85|34871.85|0
1677228300000|2023-02-24 08:45:00|34897.58|34897.58|34889|34889|34897.58|34897.58|34880.42|34880.42|0
1677228600000|2023-02-24 08:50:00|34897.58|34897.58|34889.67|34889.67|34900.53|34900.53|34884.71|34884.71|0
1677228900000|2023-02-24 08:55:00|34881.09|34881.09|34890.33|34890.33|34898.24|34898.24|34881.09|34881.09|0
1677229200000|2023-02-24 09:00:00|34886.04|34886.04|34894.62|34894.62|34894.62|34894.62|34886.04|34886.04|0
1677229500000|2023-02-24 09:05:00|34873.18|34873.18|34893.95|34893.95|34898.24|34898.24|34869.56|34869.56|0
1677229800000|2023-02-24 09:10:00|34897.58|34897.58|34893.29|34893.29|34906.15|34906.15|34893.29|34893.29|0
1677230100000|2023-02-24 09:15:00|34889|34889|34881.09|34881.09|34889.67|34889.67|34881.09|34881.09|0
1677230400000|2023-02-24 09:20:00|34885.38|34885.38|34881.09|34881.09|34889|34889|34880.42|34880.42|0
1677230700000|2023-02-24 09:25:00|34876.8|34876.8|34881.76|34881.76|34885.38|34885.38|34876.8|34876.8|0
1677231000000|2023-02-24 09:30:00|34873.18|34873.18|34872.51|34872.51|34885.38|34885.38|34868.22|34868.22|0
1677231300000|2023-02-24 09:35:00|34876.8|34876.8|34873.18|34873.18|34885.38|34885.38|34868.89|34868.89|0
1677231600000|2023-02-24 09:40:00|34868.89|34868.89|34868.89|34868.89|34876.8|34876.8|34864.6|34864.6|0
1677231900000|2023-02-24 09:45:00|34856.02|34856.02|34830.96|34830.96|34856.02|34856.02|34826.67|34826.67|0
1677232200000|2023-02-24 09:50:00|34835.25|34835.25|34856.69|34856.69|34873.85|34873.85|34835.25|34835.25|0
1677232500000|2023-02-24 09:55:00|34860.98|34860.98|34885.38|34885.38|34889.67|34889.67|34860.98|34860.98|0
1677232800000|2023-02-24 10:00:00|34876.8|34876.8|34881.09|34881.09|34881.09|34881.09|34868.89|34868.89|0
1677233100000|2023-02-24 10:05:00|34885.38|34885.38|34893.95|34893.95|34902.53|34902.53|34872.51|34872.51|0
1677233400000|2023-02-24 10:10:00|34902.53|34902.53|34915.4|34915.4|34915.4|34915.4|34898.24|34898.24|0
1677233700000|2023-02-24 10:15:00|34923.31|34923.31|34952.66|34952.66|34961.24|34961.24|34919.02|34919.02|0
1677234000000|2023-02-24 10:20:00|34944.08|34944.08|34914.73|34914.73|34944.08|34944.08|34901.86|34901.86|0
1677234300000|2023-02-24 10:25:00|34906.15|34906.15|34893.29|34893.29|34922.64|34922.64|34893.29|34893.29|0
1677234600000|2023-02-24 10:30:00|34889|34889|34889.67|34889.67|34893.95|34893.95|34876.13|34876.13|0
1677234900000|2023-02-24 10:35:00|34893.95|34893.95|34901.2|34901.2|34905.49|34905.49|34889|34889|0
1677235200000|2023-02-24 10:40:00|34905.49|34905.49|34876.8|34876.8|34905.49|34905.49|34876.8|34876.8|0
1677235500000|2023-02-24 10:45:00|34872.51|34872.51|34909.78|34909.78|34909.78|34909.78|34868.22|34868.22|0
1677235800000|2023-02-24 10:50:00|34905.49|34905.49|34917.69|34917.69|34917.69|34917.69|34905.49|34905.49|0
1677236100000|2023-02-24 10:55:00|34913.4|34913.4|34884.71|34884.71|34913.4|34913.4|34884.71|34884.71|0
1677236400000|2023-02-24 11:00:00|34889|34889|34871.85|34871.85|34889|34889|34867.56|34867.56|0
1677236700000|2023-02-24 11:05:00|34867.56|34867.56|34858.98|34858.98|34867.56|34867.56|34846.11|34846.11|0
1677237000000|2023-02-24 11:10:00|34863.27|34863.27|34851.07|34851.07|34863.27|34863.27|34846.78|34846.78|0
1677237300000|2023-02-24 11:15:00|34846.78|34846.78|34833.92|34833.92|34855.36|34855.36|34833.92|34833.92|0
1677237600000|2023-02-24 11:20:00|34829.63|34829.63|34808.85|34808.85|34829.63|34829.63|34808.85|34808.85|0
1677237900000|2023-02-24 11:25:00|34804.56|34804.56|34804.56|34804.56|34817.43|34817.43|34804.56|34804.56|0
1677238200000|2023-02-24 11:30:00|34800.28|34800.28|34820.38|34820.38|34837.54|34837.54|34791.7|34791.7|0
1677238500000|2023-02-24 11:35:00|34811.81|34811.81|34815.43|34815.43|34824.01|34824.01|34811.81|34811.81|0
1677238800000|2023-02-24 11:40:00|34806.85|34806.85|34811.14|34811.14|34811.14|34811.14|34802.56|34802.56|0
1677239100000|2023-02-24 11:45:00|34806.85|34806.85|34798.94|34798.94|34806.85|34806.85|34798.94|34798.94|0
1677239400000|2023-02-24 11:50:00|34803.23|34803.23|34787.41|34787.41|34807.52|34807.52|34787.41|34787.41|0
1677239700000|2023-02-24 11:55:00|34791.7|34791.7|34812.47|34812.47|34812.47|34812.47|34787.41|34787.41|0
1677240000000|2023-02-24 12:00:00|34808.19|34808.19|34828.96|34828.96|34833.25|34833.25|34803.23|34803.23|0
1677240300000|2023-02-24 12:05:00|34820.38|34820.38|34808.19|34808.19|34820.38|34820.38|34794.65|34794.65|0
1677240600000|2023-02-24 12:10:00|34803.9|34803.9|34820.38|34820.38|34824.67|34824.67|34803.9|34803.9|0
1677240900000|2023-02-24 12:15:00|34816.1|34816.1|34846.11|34846.11|34846.11|34846.11|34816.1|34816.1|0
1677241200000|2023-02-24 12:20:00|34850.4|34850.4|34846.11|34846.11|34854.03|34854.03|34841.83|34841.83|0
1677241500000|2023-02-24 12:25:00|34850.4|34850.4|34850.4|34850.4|34854.69|34854.69|34841.83|34841.83|0
1677241800000|2023-02-24 12:30:00|34854.69|34854.69|34863.27|34863.27|34871.85|34871.85|34854.69|34854.69|0
1677242100000|2023-02-24 12:35:00|34858.98|34858.98|34851.74|34851.74|34863.27|34863.27|34851.74|34851.74|0
1677242400000|2023-02-24 12:40:00|34859.65|34859.65|34876.8|34876.8|34876.8|34876.8|34859.65|34859.65|0
1677242700000|2023-02-24 12:45:00|34872.51|34872.51|34881.09|34881.09|34881.09|34881.09|34864.6|34864.6|0
1677243000000|2023-02-24 12:50:00|34885.38|34885.38|34871.85|34871.85|34885.38|34885.38|34848.78|34848.78|0
1677243300000|2023-02-24 12:55:00|34880.42|34880.42|34866.89|34866.89|34892.62|34892.62|34866.89|34866.89|0
1677243600000|2023-02-24 13:00:00|34875.47|34875.47|34871.18|34871.18|34879.76|34879.76|34871.18|34871.18|0
1677243900000|2023-02-24 13:05:00|34875.47|34875.47|34859.65|34859.65|34884.04|34884.04|34859.65|34859.65|0
1677244200000|2023-02-24 13:10:00|34855.36|34855.36|34850.4|34850.4|34858.98|34858.98|34841.83|34841.83|0
1677244500000|2023-02-24 13:15:00|34846.11|34846.11|34824.67|34824.67|34846.11|34846.11|34824.67|34824.67|0
1677244800000|2023-02-24 13:20:00|34816.1|34816.1|34836.87|34836.87|34836.87|34836.87|34807.52|34807.52|0
1677245100000|2023-02-24 13:25:00|34828.29|34828.29|34840.49|34840.49|34852.69|34852.69|34824.01|34824.01|0
1677245400000|2023-02-24 13:30:00|34828.29|34828.29|34831.92|34831.92|34852.69|34852.69|34802.56|34802.56|0
1677245700000|2023-02-24 13:35:00|34836.2|34836.2|34848.4|34848.4|34852.03|34852.03|34831.92|34831.92|0
1677246000000|2023-02-24 13:40:00|34844.78|34844.78|34849.07|34849.07|34857.65|34857.65|34836.2|34836.2|0
1677246300000|2023-02-24 13:45:00|34845.45|34845.45|34836.2|34836.2|34853.36|34853.36|34836.2|34836.2|0
1677246600000|2023-02-24 13:50:00|34840.49|34840.49|34849.07|34849.07|34849.07|34849.07|34831.92|34831.92|0
1677246900000|2023-02-24 13:55:00|34853.36|34853.36|34887|34887|34899.2|34899.2|34853.36|34853.36|0
1677247200000|2023-02-24 14:00:00|34895.58|34895.58|34903.49|34903.49|34904.15|34904.15|34878.42|34878.42|0
1677247500000|2023-02-24 14:05:00|34899.2|34899.2|34865.56|34865.56|34907.78|34907.78|34865.56|34865.56|0
1677247800000|2023-02-24 14:10:00|34874.13|34874.13|34891.29|34891.29|34891.29|34891.29|34874.13|34874.13|0
1677248100000|2023-02-24 14:15:00|34882.71|34882.71|34883.38|34883.38|34907.78|34907.78|34879.09|34879.09|0
1677248400000|2023-02-24 14:20:00|34887|34887|34883.38|34883.38|34891.95|34891.95|34874.8|34874.8|0
1677248700000|2023-02-24 14:25:00|34879.09|34879.09|34952.66|34952.66|34965.52|34965.52|34871.18|34871.18|0
1677249000000|2023-02-24 14:30:00|34935.51|34935.51|34910.44|34910.44|34939.79|34939.79|34889|34889|0
1677249300000|2023-02-24 14:35:00|34914.73|34914.73|34968.48|34968.48|34980.68|34980.68|34906.15|34906.15|0
1677249600000|2023-02-24 14:40:00|34964.19|34964.19|34972.1|34972.1|34992.88|34992.88|34955.61|34955.61|0
1677249900000|2023-02-24 14:45:00|34967.81|34967.81|34925.6|34925.6|34972.1|34972.1|34917.02|34917.02|0
1677250200000|2023-02-24 14:50:00|34934.17|34934.17|34942.08|34942.08|34946.37|34946.37|34908.44|34908.44|0
1677250500000|2023-02-24 14:55:00|34929.22|34929.22|34913.4|34913.4|34942.08|34942.08|34909.11|34909.11|0
1677250800000|2023-02-24 15:00:00|34909.11|34909.11|34925.6|34925.6|34930.55|34930.55|34900.53|34900.53|0
1677251100000|2023-02-24 15:05:00|34929.88|34929.88|34965.81|34965.81|34970.1|34970.1|34929.88|34929.88|0
1677251400000|2023-02-24 15:10:00|34962.19|34962.19|34977.35|34977.35|34977.35|34977.35|34956.57|34956.57|0
1677251700000|2023-02-24 15:15:00|34968.77|34968.77|34961.53|34961.53|34981.63|34981.63|34948.66|34948.66|0
1677252000000|2023-02-24 15:20:00|34949.33|34949.33|34948.66|34948.66|34961.53|34961.53|34944.37|34944.37|0
1677252300000|2023-02-24 15:25:00|34940.08|34940.08|34959.53|34959.53|34959.53|34959.53|34927.22|34927.22|0
1677252600000|2023-02-24 15:30:00|34955.9|34955.9|34951.62|34951.62|34959.53|34959.53|34938.08|34938.08|0
1677252900000|2023-02-24 15:35:00|34955.9|34955.9|34967.44|34967.44|34968.1|34968.1|34950.95|34950.95|0
1677253200000|2023-02-24 15:40:00|34971.72|34971.72|34971.72|34971.72|34976.01|34976.01|34963.81|34963.81|0
1677253500000|2023-02-24 15:45:00|34976.01|34976.01|34963.81|34963.81|34996.79|34996.79|34963.81|34963.81|0
1677253800000|2023-02-24 15:50:00|34968.1|34968.1|34971.72|34971.72|34980.3|34980.3|34968.1|34968.1|0
1677254100000|2023-02-24 15:55:00|34968.1|34968.1|34976.01|34976.01|34976.01|34976.01|34960.19|34960.19|0
1677254400000|2023-02-24 16:00:00|34980.3|34980.3|34965.15|34965.15|34996.79|34996.79|34960.86|34960.86|0
1677254700000|2023-02-24 16:05:00|34968.77|34968.77|34993.83|34993.83|34993.83|34993.83|34964.48|34964.48|0
1677255000000|2023-02-24 16:10:00|34997.46|34997.46|34985.26|34985.26|34997.46|34997.46|34985.26|34985.26|0
1677255300000|2023-02-24 16:15:00|34989.54|34989.54|35045.29|35045.29|35045.29|35045.29|34989.54|34989.54|0
1677255600000|2023-02-24 16:20:00|35041.01|35041.01|35091.13|35091.13|35091.13|35091.13|35041.01|35041.01|0
1677255900000|2023-02-24 16:25:00|35086.85|35086.85|35107.62|35107.62|35116.87|35116.87|35078.94|35078.94|0
1677485700000|2023-02-27 08:15:00|35298.89|35298.89|35342.73|35342.73|35346.35|35346.35|35263.92|35263.92|0
1677486000000|2023-02-27 08:20:00|35339.11|35339.11|35301.18|35301.18|35342.73|35342.73|35280.4|35280.4|0
1677486300000|2023-02-27 08:25:00|35297.56|35297.56|35235.9|35235.9|35302.51|35302.51|35235.9|35235.9|0
1677486600000|2023-02-27 08:30:00|35231.61|35231.61|35199.3|35199.3|35240.19|35240.19|35197.97|35197.97|0
1677486900000|2023-02-27 08:35:00|35195.68|35195.68|35225.7|35225.7|35242.85|35242.85|35182.81|35182.81|0
1677487200000|2023-02-27 08:40:00|35222.08|35222.08|35193.39|35193.39|35222.74|35222.74|35184.81|35184.81|0
1677487500000|2023-02-27 08:45:00|35197.01|35197.01|35149.84|35149.84|35226.37|35226.37|35145.55|35145.55|0
1677487800000|2023-02-27 08:50:00|35141.26|35141.26|35113.24|35113.24|35141.26|35141.26|35108.95|35108.95|0
1677488100000|2023-02-27 08:55:00|35121.82|35121.82|35176.9|35176.9|35176.9|35176.9|35118.2|35118.2|0
1677488400000|2023-02-27 09:00:00|35168.33|35168.33|35199.97|35199.97|35213.5|35213.5|35168.33|35168.33|0
1677488700000|2023-02-27 09:05:00|35187.1|35187.1|35149.17|35149.17|35191.39|35191.39|35128.4|35128.4|0
1677489000000|2023-02-27 09:10:00|35145.55|35145.55|35166.33|35166.33|35166.33|35166.33|35128.4|35128.4|0
1677489300000|2023-02-27 09:15:00|35162.04|35162.04|35186.44|35186.44|35203.59|35203.59|35162.04|35162.04|0
1677489600000|2023-02-27 09:20:00|35182.15|35182.15|35149.84|35149.84|35182.15|35182.15|35149.17|35149.17|0
1677489900000|2023-02-27 09:25:00|35145.55|35145.55|35141.26|35141.26|35149.84|35149.84|35129.06|35129.06|0
1677490200000|2023-02-27 09:30:00|35136.97|35136.97|35166.33|35166.33|35170.62|35170.62|35132.69|35132.69|0
1677490500000|2023-02-27 09:35:00|35162.04|35162.04|35182.15|35182.15|35182.15|35182.15|35157.08|35157.08|0
1677490800000|2023-02-27 09:40:00|35177.86|35177.86|35182.15|35182.15|35195.01|35195.01|35173.57|35173.57|0
1677491100000|2023-02-27 09:45:00|35177.86|35177.86|35152.79|35152.79|35177.86|35177.86|35152.79|35152.79|0
1677491400000|2023-02-27 09:50:00|35148.51|35148.51|35139.93|35139.93|35148.51|35148.51|35139.93|35139.93|0
1677491700000|2023-02-27 09:55:00|35135.64|35135.64|35144.22|35144.22|35144.22|35144.22|35122.78|35122.78|0
1677492000000|2023-02-27 10:00:00|35147.84|35147.84|35163.66|35163.66|35197.3|35197.3|35147.84|35147.84|0
1677492300000|2023-02-27 10:05:00|35172.24|35172.24|35205.88|35205.88|35210.17|35210.17|35172.24|35172.24|0
1677492600000|2023-02-27 10:10:00|35210.17|35210.17|35197.3|35197.3|35214.46|35214.46|35197.3|35197.3|0
1677492900000|2023-02-27 10:15:00|35193.01|35193.01|35172.24|35172.24|35193.68|35193.68|35172.24|35172.24|0
1677493200000|2023-02-27 10:20:00|35180.81|35180.81|35156.42|35156.42|35184.44|35184.44|35156.42|35156.42|0
1677493500000|2023-02-27 10:25:00|35160.71|35160.71|35130.69|35130.69|35160.71|35160.71|35126.4|35126.4|0
1677493800000|2023-02-27 10:30:00|35127.06|35127.06|35097.71|35097.71|35127.06|35127.06|35097.71|35097.71|0
1677494100000|2023-02-27 10:35:00|35094.09|35094.09|35135.64|35135.64|35143.55|35143.55|35094.09|35094.09|0
1677494400000|2023-02-27 10:40:00|35131.35|35131.35|35114.2|35114.2|35131.35|35131.35|35114.2|35114.2|0
1677494700000|2023-02-27 10:45:00|35110.58|35110.58|35119.15|35119.15|35123.44|35123.44|35110.58|35110.58|0
1677495000000|2023-02-27 10:50:00|35123.44|35123.44|35132.02|35132.02|35140.6|35140.6|35123.44|35123.44|0
1677495300000|2023-02-27 10:55:00|35136.31|35136.31|35114.87|35114.87|35136.31|35136.31|35114.87|35114.87|0
1677495600000|2023-02-27 11:00:00|35119.15|35119.15|35127.73|35127.73|35127.73|35127.73|35114.87|35114.87|0
1677495900000|2023-02-27 11:05:00|35132.02|35132.02|35132.02|35132.02|35140.6|35140.6|35132.02|35132.02|0
1677496200000|2023-02-27 11:10:00|35127.73|35127.73|35123.44|35123.44|35132.02|35132.02|35119.15|35119.15|0
1677496500000|2023-02-27 11:15:00|35119.15|35119.15|35102|35102|35123.44|35123.44|35102|35102|0
1677496800000|2023-02-27 11:20:00|35106.29|35106.29|35106.29|35106.29|35118.49|35118.49|35084.85|35084.85|0
1677497100000|2023-02-27 11:25:00|35097.71|35097.71|35089.13|35089.13|35102|35102|35084.85|35084.85|0
1677497400000|2023-02-27 11:30:00|35084.85|35084.85|35105.62|35105.62|35105.62|35105.62|35084.85|35084.85|0
1677497700000|2023-02-27 11:35:00|35118.49|35118.49|35081.22|35081.22|35122.78|35122.78|35081.22|35081.22|0
1677498000000|2023-02-27 11:40:00|35068.36|35068.36|35072.65|35072.65|35076.94|35076.94|35055.49|35055.49|0
1677498300000|2023-02-27 11:45:00|35059.78|35059.78|35047.58|35047.58|35068.36|35068.36|35039.01|35039.01|0
1677498600000|2023-02-27 11:50:00|35043.29|35043.29|35060.45|35060.45|35064.74|35064.74|35039.01|35039.01|0
1677498900000|2023-02-27 11:55:00|35064.74|35064.74|35076.94|35076.94|35089.8|35089.8|35064.74|35064.74|0
1677499200000|2023-02-27 12:00:00|35081.22|35081.22|35056.16|35056.16|35081.22|35081.22|35047.58|35047.58|0
1677499500000|2023-02-27 12:05:00|35060.45|35060.45|35050.54|35050.54|35071.98|35071.98|35043.29|35043.29|0
1677499800000|2023-02-27 12:10:00|35059.12|35059.12|35055.49|35055.49|35059.78|35059.78|35051.21|35051.21|0
1677500100000|2023-02-27 12:15:00|35059.78|35059.78|35063.4|35063.4|35071.98|35071.98|35059.78|35059.78|0
1677500400000|2023-02-27 12:20:00|35067.69|35067.69|35075.6|35075.6|35084.85|35084.85|35059.12|35059.12|0
1677500700000|2023-02-27 12:25:00|35084.18|35084.18|35054.16|35054.16|35084.18|35084.18|35049.87|35049.87|0
1677501000000|2023-02-27 12:30:00|35049.87|35049.87|35058.45|35058.45|35058.45|35058.45|35049.87|35049.87|0
1677501300000|2023-02-27 12:35:00|35062.74|35062.74|35087.8|35087.8|35097.04|35097.04|35062.74|35062.74|0
1677501600000|2023-02-27 12:40:00|35092.09|35092.09|35100.67|35100.67|35104.96|35104.96|35092.09|35092.09|0
1677501900000|2023-02-27 12:45:00|35096.38|35096.38|35101.33|35101.33|35109.91|35109.91|35092.76|35092.76|0
1677502200000|2023-02-27 12:50:00|35097.04|35097.04|35087.8|35087.8|35101.33|35101.33|35083.51|35083.51|0
1677502500000|2023-02-27 12:55:00|35083.51|35083.51|35075.6|35075.6|35087.8|35087.8|35071.31|35071.31|0
1677502800000|2023-02-27 13:00:00|35079.89|35079.89|35079.22|35079.22|35104.96|35104.96|35079.22|35079.22|0
1677503100000|2023-02-27 13:05:00|35074.94|35074.94|35037.67|35037.67|35079.22|35079.22|35037.67|35037.67|0
1677503400000|2023-02-27 13:10:00|35033.38|35033.38|35045.58|35045.58|35045.58|35045.58|35029.1|35029.1|0
1677503700000|2023-02-27 13:15:00|35049.87|35049.87|35045.58|35045.58|35054.16|35054.16|35045.58|35045.58|0
1677504000000|2023-02-27 13:20:00|35049.87|35049.87|35058.45|35058.45|35079.22|35079.22|35045.58|35045.58|0
1677504300000|2023-02-27 13:25:00|35062.74|35062.74|35037.67|35037.67|35062.74|35062.74|35029.1|35029.1|0
1677504600000|2023-02-27 13:30:00|35034.05|35034.05|35008.32|35008.32|35042.63|35042.63|35008.32|35008.32|0
1677504900000|2023-02-27 13:35:00|35004.03|35004.03|34996.79|34996.79|35008.99|35008.99|34996.12|34996.12|0
1677505200000|2023-02-27 13:40:00|35001.08|35001.08|34988.21|34988.21|35009.65|35009.65|34988.21|34988.21|0
1677505500000|2023-02-27 13:45:00|34992.5|34992.5|34988.88|34988.88|34996.79|34996.79|34988.21|34988.21|0
1677505800000|2023-02-27 13:50:00|34993.17|34993.17|34996.79|34996.79|35026.81|35026.81|34992.5|34992.5|0
1677506100000|2023-02-27 13:55:00|35000.41|35000.41|34996.12|34996.12|35012.61|35012.61|34987.54|34987.54|0
1677506400000|2023-02-27 14:00:00|34987.54|34987.54|34974.68|34974.68|34996.12|34996.12|34974.68|34974.68|0
1677506700000|2023-02-27 14:05:00|34970.39|34970.39|34945.99|34945.99|34996.12|34996.12|34945.99|34945.99|0
1677507000000|2023-02-27 14:10:00|34950.28|34950.28|34945.99|34945.99|34954.57|34954.57|34941.71|34941.71|0
1677507300000|2023-02-27 14:15:00|34941.71|34941.71|34945.99|34945.99|34950.28|34950.28|34928.84|34928.84|0
1677507600000|2023-02-27 14:20:00|34954.57|34954.57|34950.28|34950.28|34962.48|34962.48|34945.99|34945.99|0
1677507900000|2023-02-27 14:25:00|34958.86|34958.86|34968.1|34968.1|34968.1|34968.1|34946.66|34946.66|0
1677508200000|2023-02-27 14:30:00|34972.39|34972.39|34894.24|34894.24|34994.5|34994.5|34882.04|34882.04|0
1677508500000|2023-02-27 14:35:00|34889.95|34889.95|34935.13|34935.13|34939.42|34939.42|34889.95|34889.95|0
1677508800000|2023-02-27 14:40:00|34930.84|34930.84|34913.69|34913.69|34943.7|34943.7|34905.11|34905.11|0
1677509100000|2023-02-27 14:45:00|34909.4|34909.4|34935.13|34935.13|34935.13|34935.13|34871.47|34871.47|0
1677509400000|2023-02-27 14:50:00|34930.84|34930.84|34960.86|34960.86|34960.86|34960.86|34922.93|34922.93|0
1677509700000|2023-02-27 14:55:00|34965.15|34965.15|34977.35|34977.35|34990.21|34990.21|34956.57|34956.57|0
1677510000000|2023-02-27 15:00:00|34973.06|34973.06|35018.9|35018.9|35031.76|35031.76|34973.06|34973.06|0
1677510300000|2023-02-27 15:05:00|35014.61|35014.61|35028.14|35028.14|35032.43|35032.43|35002.41|35002.41|0
1677510600000|2023-02-27 15:10:00|35023.85|35023.85|35006.7|35006.7|35023.85|35023.85|35001.74|35001.74|0
1677510900000|2023-02-27 15:15:00|35010.99|35010.99|35010.99|35010.99|35035.38|35035.38|34994.5|34994.5|0
1677511200000|2023-02-27 15:20:00|35007.37|35007.37|35040.34|35040.34|35044.63|35044.63|34998.79|34998.79|0
1677511500000|2023-02-27 15:25:00|35036.05|35036.05|35081.89|35081.89|35086.18|35086.18|35036.05|35036.05|0
1677511800000|2023-02-27 15:30:00|35077.6|35077.6|35069.03|35069.03|35086.18|35086.18|35064.74|35064.74|0
1677512100000|2023-02-27 15:35:00|35064.74|35064.74|35036.72|35036.72|35064.74|35064.74|35028.81|35028.81|0
1677512400000|2023-02-27 15:40:00|35032.43|35032.43|35066.07|35066.07|35066.07|35066.07|35028.14|35028.14|0
1677512700000|2023-02-27 15:45:00|35061.78|35061.78|35053.87|35053.87|35066.07|35066.07|35032.43|35032.43|0
1677513000000|2023-02-27 15:50:00|35049.58|35049.58|35071.03|35071.03|35071.03|35071.03|35049.58|35049.58|0
1677513300000|2023-02-27 15:55:00|35066.74|35066.74|35066.07|35066.07|35083.22|35083.22|35066.07|35066.07|0
1677513600000|2023-02-27 16:00:00|35070.36|35070.36|35086.85|35086.85|35086.85|35086.85|35003.08|35003.08|0
1677513900000|2023-02-27 16:05:00|35082.56|35082.56|35069.69|35069.69|35082.56|35082.56|35065.4|35065.4|0
1677514200000|2023-02-27 16:10:00|35073.98|35073.98|35075.31|35075.31|35086.85|35086.85|35070.36|35070.36|0
1677514500000|2023-02-27 16:15:00|35071.03|35071.03|35074.65|35074.65|35091.13|35091.13|35066.74|35066.74|0
1677514800000|2023-02-27 16:20:00|35078.94|35078.94|35066.74|35066.74|35083.22|35083.22|35066.74|35066.74|0
1677515100000|2023-02-27 16:25:00|35070.36|35070.36|35061.12|35061.12|35079.6|35079.6|35045.29|35045.29|0
1677572100000|2023-02-28 08:15:00|34790.08|34790.08|34768.63|34768.63|34798.65|34798.65|34739.95|34739.95|0
1677572400000|2023-02-28 08:20:00|34772.92|34772.92|34810.85|34810.85|34810.85|34810.85|34772.92|34772.92|0
1677572700000|2023-02-28 08:25:00|34823.72|34823.72|34819.43|34819.43|34860.31|34860.31|34810.85|34810.85|0
1677573000000|2023-02-28 08:30:00|34810.85|34810.85|34848.11|34848.11|34848.11|34848.11|34807.23|34807.23|0
1677573300000|2023-02-28 08:35:00|34844.49|34844.49|34856.69|34856.69|34856.69|34856.69|34840.2|34840.2|0
1677573600000|2023-02-28 08:40:00|34865.27|34865.27|34838.87|34838.87|34873.85|34873.85|34838.87|34838.87|0
1677573900000|2023-02-28 08:45:00|34851.74|34851.74|34842.49|34842.49|34851.74|34851.74|34834.58|34834.58|0
1677574200000|2023-02-28 08:50:00|34846.78|34846.78|34891.95|34891.95|34904.82|34904.82|34846.78|34846.78|0
1677574500000|2023-02-28 08:55:00|34883.38|34883.38|34878.42|34878.42|34887.67|34887.67|34861.27|34861.27|0
1677574800000|2023-02-28 09:00:00|34874.13|34874.13|34817.43|34817.43|34874.13|34874.13|34817.43|34817.43|0
1677575100000|2023-02-28 09:05:00|34821.72|34821.72|34809.52|34809.52|34825.34|34825.34|34803.9|34803.9|0
1677575400000|2023-02-28 09:10:00|34805.23|34805.23|34777.21|34777.21|34809.52|34809.52|34777.21|34777.21|0
1677575700000|2023-02-28 09:15:00|34772.92|34772.92|34772.26|34772.26|34780.83|34780.83|34772.26|34772.26|0
1677576000000|2023-02-28 09:20:00|34780.83|34780.83|34747.86|34747.86|34780.83|34780.83|34747.86|34747.86|0
1677576300000|2023-02-28 09:25:00|34743.57|34743.57|34748.52|34748.52|34748.52|34748.52|34735.66|34735.66|0
1677576600000|2023-02-28 09:30:00|34752.81|34752.81|34748.52|34748.52|34752.81|34752.81|34731.37|34731.37|0
1677576900000|2023-02-28 09:35:00|34752.81|34752.81|34739.95|34739.95|34752.81|34752.81|34739.95|34739.95|0
1677577200000|2023-02-28 09:40:00|34731.37|34731.37|34731.37|34731.37|34735.66|34735.66|34727.08|34727.08|0
1677577500000|2023-02-28 09:45:00|34727.75|34727.75|34684.86|34684.86|34727.75|34727.75|34667.71|34667.71|0
1677577800000|2023-02-28 09:50:00|34676.29|34676.29|34700.69|34700.69|34704.97|34704.97|34676.29|34676.29|0
1677578100000|2023-02-28 09:55:00|34696.4|34696.4|34687.82|34687.82|34704.97|34704.97|34683.53|34683.53|0
1677578400000|2023-02-28 10:00:00|34679.24|34679.24|34675.62|34675.62|34679.24|34679.24|34658.47|34658.47|0
1677578700000|2023-02-28 10:05:00|34671.33|34671.33|34683.53|34683.53|34687.82|34687.82|34671.33|34671.33|0
1677579000000|2023-02-28 10:10:00|34679.24|34679.24|34667.71|34667.71|34691.44|34691.44|34654.85|34654.85|0
1677579300000|2023-02-28 10:15:00|34663.42|34663.42|34651.22|34651.22|34667.71|34667.71|34650.56|34650.56|0
1677579600000|2023-02-28 10:20:00|34647.6|34647.6|34667.04|34667.04|34671.33|34671.33|34647.6|34647.6|0
1677579900000|2023-02-28 10:25:00|34671.33|34671.33|34663.42|34663.42|34671.33|34671.33|34654.85|34654.85|0
1677580200000|2023-02-28 10:30:00|34654.85|34654.85|34659.13|34659.13|34672|34672|34654.85|34654.85|0
1677580500000|2023-02-28 10:35:00|34663.42|34663.42|34654.18|34654.18|34667.71|34667.71|34654.18|34654.18|0
1677580800000|2023-02-28 10:40:00|34658.47|34658.47|34662.76|34662.76|34667.04|34667.04|34658.47|34658.47|0
1677581100000|2023-02-28 10:45:00|34659.13|34659.13|34634.74|34634.74|34659.13|34659.13|34634.74|34634.74|0
1677581400000|2023-02-28 10:50:00|34643.31|34643.31|34637.69|34637.69|34643.31|34643.31|34634.07|34634.07|0
1677581700000|2023-02-28 10:55:00|34641.98|34641.98|34604.72|34604.72|34641.98|34641.98|34599.76|34599.76|0
1677582000000|2023-02-28 11:00:00|34613.29|34613.29|34574.7|34574.7|34630.45|34630.45|34574.7|34574.7|0
1677582300000|2023-02-28 11:05:00|34578.99|34578.99|34617.58|34617.58|34617.58|34617.58|34578.99|34578.99|0
1677582600000|2023-02-28 11:10:00|34626.16|34626.16|34630.45|34630.45|34630.45|34630.45|34621.87|34621.87|0
1677582900000|2023-02-28 11:15:00|34634.74|34634.74|34639.02|34639.02|34647.6|34647.6|34634.74|34634.74|0
1677583200000|2023-02-28 11:20:00|34634.74|34634.74|34631.11|34631.11|34639.02|34639.02|34622.54|34622.54|0
1677583500000|2023-02-28 11:25:00|34635.4|34635.4|34643.98|34643.98|34643.98|34643.98|34635.4|34635.4|0
1677583800000|2023-02-28 11:30:00|34635.4|34635.4|34623.87|34623.87|34635.4|34635.4|34615.29|34615.29|0
1677584100000|2023-02-28 11:35:00|34619.58|34619.58|34623.87|34623.87|34628.16|34628.16|34602.43|34602.43|0
1677584400000|2023-02-28 11:40:00|34619.58|34619.58|34623.87|34623.87|34623.87|34623.87|34615.29|34615.29|0
1677584700000|2023-02-28 11:45:00|34628.16|34628.16|34653.22|34653.22|34657.51|34657.51|34619.58|34619.58|0
1677585000000|2023-02-28 11:50:00|34648.93|34648.93|34648.93|34648.93|34666.09|34666.09|34644.65|34644.65|0
1677585300000|2023-02-28 11:55:00|34644.65|34644.65|34611.01|34611.01|34644.65|34644.65|34611.01|34611.01|0
1677585600000|2023-02-28 12:00:00|34623.87|34623.87|34611.01|34611.01|34623.87|34623.87|34602.43|34602.43|0
1677585900000|2023-02-28 12:05:00|34606.72|34606.72|34595.18|34595.18|34607.38|34607.38|34578.03|34578.03|0
1677586200000|2023-02-28 12:10:00|34599.47|34599.47|34603.1|34603.1|34608.05|34608.05|34599.47|34599.47|0
1677586500000|2023-02-28 12:15:00|34598.81|34598.81|34599.47|34599.47|34607.38|34607.38|34594.52|34594.52|0
1677586800000|2023-02-28 12:20:00|34595.18|34595.18|34599.47|34599.47|34603.76|34603.76|34595.18|34595.18|0
1677587100000|2023-02-28 12:25:00|34603.1|34603.1|34590.9|34590.9|34607.38|34607.38|34590.23|34590.23|0
1677587400000|2023-02-28 12:30:00|34599.47|34599.47|34603.76|34603.76|34608.05|34608.05|34599.47|34599.47|0
1677587700000|2023-02-28 12:35:00|34608.05|34608.05|34633.78|34633.78|34633.78|34633.78|34595.18|34595.18|0
1677588000000|2023-02-28 12:40:00|34629.49|34629.49|34595.56|34595.56|34629.49|34629.49|34595.56|34595.56|0
1677588300000|2023-02-28 12:45:00|34591.27|34591.27|34582.03|34582.03|34594.9|34594.9|34582.03|34582.03|0
1677588600000|2023-02-28 12:50:00|34578.41|34578.41|34585.65|34585.65|34594.23|34594.23|34572.79|34572.79|0
1677588900000|2023-02-28 12:55:00|34589.94|34589.94|34582.03|34582.03|34594.23|34594.23|34577.74|34577.74|0
1677589200000|2023-02-28 13:00:00|34570.5|34570.5|34590.61|34590.61|34590.61|34590.61|34570.5|34570.5|0
1677589500000|2023-02-28 13:05:00|34582.03|34582.03|34598.52|34598.52|34598.52|34598.52|34582.03|34582.03|0
1677589800000|2023-02-28 13:10:00|34602.14|34602.14|34610.72|34610.72|34619.29|34619.29|34597.85|34597.85|0
1677590100000|2023-02-28 13:15:00|34606.43|34606.43|34597.18|34597.18|34618.63|34618.63|34597.18|34597.18|0
1677590400000|2023-02-28 13:20:00|34601.47|34601.47|34610.05|34610.05|34610.05|34610.05|34601.47|34601.47|0
1677590700000|2023-02-28 13:25:00|34618.63|34618.63|34606.43|34606.43|34618.63|34618.63|34602.14|34602.14|0
1677591000000|2023-02-28 13:30:00|34597.85|34597.85|34589.27|34589.27|34597.85|34597.85|34589.27|34589.27|0
1677591300000|2023-02-28 13:35:00|34580.7|34580.7|34597.85|34597.85|34602.14|34602.14|34576.41|34576.41|0
1677591600000|2023-02-28 13:40:00|34606.43|34606.43|34593.56|34593.56|34606.43|34606.43|34593.56|34593.56|0
1677591900000|2023-02-28 13:45:00|34589.27|34589.27|34606.43|34606.43|34619.29|34619.29|34572.79|34572.79|0
1677592200000|2023-02-28 13:50:00|34610.72|34610.72|34615.01|34615.01|34615.01|34615.01|34597.85|34597.85|0
1677592500000|2023-02-28 13:55:00|34618.63|34618.63|34615.01|34615.01|34623.58|34623.58|34602.14|34602.14|0
1677592800000|2023-02-28 14:00:00|34619.29|34619.29|34556.3|34556.3|34619.29|34619.29|34556.3|34556.3|0
1677593100000|2023-02-28 14:05:00|34552.01|34552.01|34560.59|34560.59|34564.88|34564.88|34552.01|34552.01|0
1677593400000|2023-02-28 14:10:00|34556.3|34556.3|34548.39|34548.39|34556.3|34556.3|34531.24|34531.24|0
1677593700000|2023-02-28 14:15:00|34544.1|34544.1|34528.95|34528.95|34548.39|34548.39|34520.37|34520.37|0
1677594000000|2023-02-28 14:20:00|34533.24|34533.24|34498.93|34498.93|34533.24|34533.24|34494.64|34494.64|0
1677594300000|2023-02-28 14:25:00|34494.64|34494.64|34448.13|34448.13|34494.64|34494.64|34440.22|34440.22|0
1677594600000|2023-02-28 14:30:00|34444.51|34444.51|34383.52|34383.52|34475.2|34475.2|34379.23|34379.23|0
1677594900000|2023-02-28 14:35:00|34379.23|34379.23|34267.44|34267.44|34387.81|34387.81|34243.04|34243.04|0
1677595200000|2023-02-28 14:40:00|34263.82|34263.82|34222.27|34222.27|34263.82|34263.82|34213.69|34213.69|0
1677595500000|2023-02-28 14:45:00|34217.98|34217.98|34210.74|34210.74|34277.35|34277.35|34193.58|34193.58|0
1677595800000|2023-02-28 14:50:00|34206.45|34206.45|34208.45|34208.45|34212.74|34212.74|34182.72|34182.72|0
1677596100000|2023-02-28 14:55:00|34212.74|34212.74|34200.54|34200.54|34252|34252|34179.76|34179.76|0
1677596400000|2023-02-28 15:00:00|34196.25|34196.25|34185.38|34185.38|34217.69|34217.69|34181.09|34181.09|0
1677596700000|2023-02-28 15:05:00|34189.67|34189.67|34238.47|34238.47|34254.95|34254.95|34185.38|34185.38|0
1677597000000|2023-02-28 15:10:00|34234.18|34234.18|34277.35|34277.35|34303.08|34303.08|34225.6|34225.6|0
1677597300000|2023-02-28 15:15:00|34273.06|34273.06|34310.33|34310.33|34313.95|34313.95|34268.77|34268.77|0
1677597600000|2023-02-28 15:20:00|34297.46|34297.46|34273.06|34273.06|34297.46|34297.46|34271.73|34271.73|0
1677597900000|2023-02-28 15:25:00|34251.62|34251.62|34265.15|34265.15|34285.26|34285.26|34251.62|34251.62|0
1677598200000|2023-02-28 15:30:00|34269.44|34269.44|34261.53|34261.53|34281.64|34281.64|34252.29|34252.29|0
1677598500000|2023-02-28 15:35:00|34257.24|34257.24|34279.35|34279.35|34279.35|34279.35|34245.04|34245.04|0
1677598800000|2023-02-28 15:40:00|34275.06|34275.06|34247.04|34247.04|34275.06|34275.06|34243.42|34243.42|0
1677599100000|2023-02-28 15:45:00|34242.75|34242.75|34189|34189|34247.04|34247.04|34184.72|34184.72|0
1677599400000|2023-02-28 15:50:00|34193.29|34193.29|34173.18|34173.18|34201.87|34201.87|34160.32|34160.32|0
1677599700000|2023-02-28 15:55:00|34169.56|34169.56|34184.72|34184.72|34188.34|34188.34|34165.27|34165.27|0
1677600000000|2023-02-28 16:00:00|34188.34|34188.34|34195.58|34195.58|34204.82|34204.82|34187.67|34187.67|0
1677600300000|2023-02-28 16:05:00|34199.87|34199.87|34220.65|34220.65|34224.93|34224.93|34191.29|34191.29|0
1677600600000|2023-02-28 16:10:00|34224.93|34224.93|34221.31|34221.31|34246.38|34246.38|34221.31|34221.31|0
1677600900000|2023-02-28 16:15:00|34225.6|34225.6|34234.18|34234.18|34254.95|34254.95|34225.6|34225.6|0
1677601200000|2023-02-28 16:20:00|34229.89|34229.89|34251.33|34251.33|34259.24|34259.24|34222.65|34222.65|0
1677601500000|2023-02-28 16:25:00|34255.62|34255.62|34237.8|34237.8|34300.79|34300.79|34233.51|34233.51|0
1677658500000|2023-03-01 08:15:00|33923.59|33923.59|33995.07|33995.07|33995.07|33995.07|33892.9|33892.9|0
1677658800000|2023-03-01 08:20:00|33999.36|33999.36|34041.1|34041.1|34055.77|34055.77|33999.36|33999.36|0
1677659100000|2023-03-01 08:25:00|34049.67|34049.67|34061.02|34061.02|34088.08|34088.08|34041.1|34041.1|0
1677659400000|2023-03-01 08:30:00|34064.64|34064.64|34114.77|34114.77|34147.08|34147.08|34064.64|34064.64|0
1677659700000|2023-03-01 08:35:00|34111.15|34111.15|34021.09|34021.09|34111.15|34111.15|34021.09|34021.09|0
1677660000000|2023-03-01 08:40:00|34016.8|34016.8|34013.18|34013.18|34021.75|34021.75|34000.31|34000.31|0
1677660300000|2023-03-01 08:45:00|34009.56|34009.56|34010.89|34010.89|34013.18|34013.18|33980.87|33980.87|0
1677660600000|2023-03-01 08:50:00|34015.18|34015.18|34045.86|34045.86|34045.86|34045.86|34006.6|34006.6|0
1677660900000|2023-03-01 08:55:00|34058.73|34058.73|34087.41|34087.41|34091.04|34091.04|34050.15|34050.15|0
1677661200000|2023-03-01 09:00:00|34091.7|34091.7|34086.08|34086.08|34107.52|34107.52|34081.79|34081.79|0
1677661500000|2023-03-01 09:05:00|34081.79|34081.79|34098.28|34098.28|34102.57|34102.57|34081.13|34081.13|0
1677661800000|2023-03-01 09:10:00|34093.99|34093.99|34063.97|34063.97|34098.28|34098.28|34063.97|34063.97|0
1677662100000|2023-03-01 09:15:00|34072.55|34072.55|34081.79|34081.79|34090.37|34090.37|34051.77|34051.77|0
1677662400000|2023-03-01 09:20:00|34077.5|34077.5|34061.02|34061.02|34077.5|34077.5|34043.86|34043.86|0
1677662700000|2023-03-01 09:25:00|34048.15|34048.15|34031|34031|34064.64|34064.64|34026.71|34026.71|0
1677663000000|2023-03-01 09:30:00|34026.71|34026.71|34044.53|34044.53|34044.53|34044.53|34023.09|34023.09|0
1677663300000|2023-03-01 09:35:00|34056.73|34056.73|34059.68|34059.68|34076.84|34076.84|34043.86|34043.86|0
1677663600000|2023-03-01 09:40:00|34063.97|34063.97|34115.43|34115.43|34128.3|34128.3|34063.97|34063.97|0
1677663900000|2023-03-01 09:45:00|34119.72|34119.72|34123.34|34123.34|34136.21|34136.21|34119.72|34119.72|0
1677664200000|2023-03-01 09:50:00|34126.97|34126.97|34131.25|34131.25|34147.74|34147.74|34118.39|34118.39|0
1677664500000|2023-03-01 09:55:00|34126.97|34126.97|34164.23|34164.23|34168.52|34168.52|34122.68|34122.68|0
1677664800000|2023-03-01 10:00:00|34168.52|34168.52|34186.34|34186.34|34190.63|34190.63|34168.52|34168.52|0
1677665100000|2023-03-01 10:05:00|34190.63|34190.63|34228.56|34228.56|34237.13|34237.13|34190.63|34190.63|0
1677665400000|2023-03-01 10:10:00|34232.84|34232.84|34210.74|34210.74|34244.38|34244.38|34206.45|34206.45|0
1677665700000|2023-03-01 10:15:00|34214.36|34214.36|34192.25|34192.25|34214.36|34214.36|34183.67|34183.67|0
1677666000000|2023-03-01 10:20:00|34200.83|34200.83|34238.09|34238.09|34247.33|34247.33|34200.83|34200.83|0
1677666300000|2023-03-01 10:25:00|34234.47|34234.47|34196.54|34196.54|34246.66|34246.66|34183.67|34183.67|0
1677666600000|2023-03-01 10:30:00|34200.83|34200.83|34205.11|34205.11|34213.69|34213.69|34200.83|34200.83|0
1677666900000|2023-03-01 10:35:00|34200.83|34200.83|34196.54|34196.54|34205.11|34205.11|34192.25|34192.25|0
1677667200000|2023-03-01 10:40:00|34200.16|34200.16|34204.45|34204.45|34208.74|34208.74|34187.29|34187.29|0
1677667500000|2023-03-01 10:45:00|34200.16|34200.16|34205.11|34205.11|34208.74|34208.74|34187.29|34187.29|0
1677667800000|2023-03-01 10:50:00|34200.83|34200.83|34221.6|34221.6|34225.89|34225.89|34196.54|34196.54|0
1677668100000|2023-03-01 10:55:00|34208.74|34208.74|34203.78|34203.78|34221.6|34221.6|34200.16|34200.16|0
1677668400000|2023-03-01 11:00:00|34196.54|34196.54|34213.69|34213.69|34213.69|34213.69|34196.54|34196.54|0
1677668700000|2023-03-01 11:05:00|34210.07|34210.07|34223.75|34223.75|34225.89|34225.89|34205.78|34205.78|0
1677669000000|2023-03-01 11:10:00|34225.89|34225.89|34241.71|34241.71|34252.43|34252.43|34225.89|34225.89|0
1677669300000|2023-03-01 11:15:00|34235.28|34235.28|34237.42|34237.42|34263.15|34263.15|34233.13|34233.13|0
1677669600000|2023-03-01 11:20:00|34241.71|34241.71|34225.22|34225.22|34258.2|34258.2|34225.22|34225.22|0
1677669900000|2023-03-01 11:25:00|34229.51|34229.51|34228.84|34228.84|34238.09|34238.09|34220.27|34220.27|0
1677670200000|2023-03-01 11:30:00|34224.56|34224.56|34228.18|34228.18|34236.75|34236.75|34211.02|34211.02|0
1677670500000|2023-03-01 11:35:00|34215.31|34215.31|34203.78|34203.78|34215.31|34215.31|34203.78|34203.78|0
1677670800000|2023-03-01 11:40:00|34199.49|34199.49|34220.27|34220.27|34232.47|34232.47|34199.49|34199.49|0
1677671100000|2023-03-01 11:45:00|34224.56|34224.56|34236.75|34236.75|34236.75|34236.75|34220.27|34220.27|0
1677671400000|2023-03-01 11:50:00|34232.47|34232.47|34240.38|34240.38|34248.95|34248.95|34228.18|34228.18|0
1677671700000|2023-03-01 11:55:00|34236.75|34236.75|34220.27|34220.27|34236.75|34236.75|34219.6|34219.6|0
1677672000000|2023-03-01 12:00:00|34228.84|34228.84|34232.47|34232.47|34241.04|34241.04|34220.27|34220.27|0
1677672300000|2023-03-01 12:05:00|34228.18|34228.18|34252.58|34252.58|34252.58|34252.58|34228.18|34228.18|0
1677672600000|2023-03-01 12:10:00|34248.95|34248.95|34261.82|34261.82|34266.11|34266.11|34244.67|34244.67|0
1677672900000|2023-03-01 12:15:00|34266.11|34266.11|34275.35|34275.35|34275.35|34275.35|34266.11|34266.11|0
1677673200000|2023-03-01 12:20:00|34279.64|34279.64|34270.4|34270.4|34296.79|34296.79|34270.4|34270.4|0
1677673500000|2023-03-01 12:25:00|34274.02|34274.02|34282.59|34282.59|34282.59|34282.59|34269.73|34269.73|0
1677673800000|2023-03-01 12:30:00|34278.31|34278.31|34290.5|34290.5|34290.5|34290.5|34269.73|34269.73|0
1677674100000|2023-03-01 12:35:00|34286.22|34286.22|34277.64|34277.64|34294.79|34294.79|34277.64|34277.64|0
1677674400000|2023-03-01 12:40:00|34273.35|34273.35|34269.73|34269.73|34281.93|34281.93|34269.73|34269.73|0
1677674700000|2023-03-01 12:45:00|34266.11|34266.11|34249.62|34249.62|34266.77|34266.77|34249.62|34249.62|0
1677675000000|2023-03-01 12:50:00|34253.91|34253.91|34274.68|34274.68|34274.68|34274.68|34250.29|34250.29|0
1677675300000|2023-03-01 12:55:00|34270.4|34270.4|34286.88|34286.88|34291.17|34291.17|34270.4|34270.4|0
1677675600000|2023-03-01 13:00:00|34282.59|34282.59|34274.68|34274.68|34282.59|34282.59|34270.4|34270.4|0
1677675900000|2023-03-01 13:05:00|34278.97|34278.97|34286.88|34286.88|34286.88|34286.88|34270.4|34270.4|0
1677676200000|2023-03-01 13:10:00|34282.59|34282.59|34290.5|34290.5|34294.79|34294.79|34278.31|34278.31|0
1677676500000|2023-03-01 13:15:00|34286.88|34286.88|34286.22|34286.22|34295.46|34295.46|34278.31|34278.31|0
1677676800000|2023-03-01 13:20:00|34290.5|34290.5|34286.88|34286.88|34294.79|34294.79|34273.35|34273.35|0
1677677100000|2023-03-01 13:25:00|34278.31|34278.31|34282.59|34282.59|34286.88|34286.88|34278.31|34278.31|0
1677677400000|2023-03-01 13:30:00|34286.88|34286.88|34286.88|34286.88|34291.17|34291.17|34269.73|34269.73|0
1677677700000|2023-03-01 13:35:00|34282.59|34282.59|34291.84|34291.84|34313.28|34313.28|34282.59|34282.59|0
1677678000000|2023-03-01 13:40:00|34296.13|34296.13|34266.77|34266.77|34296.13|34296.13|34266.77|34266.77|0
1677678300000|2023-03-01 13:45:00|34271.06|34271.06|34296.13|34296.13|34296.13|34296.13|34271.06|34271.06|0
1677678600000|2023-03-01 13:50:00|34308.99|34308.99|34316.9|34316.9|34316.9|34316.9|34308.99|34308.99|0
1677678900000|2023-03-01 13:55:00|34308.33|34308.33|34307.66|34307.66|34337.01|34337.01|34307.66|34307.66|0
1677679200000|2023-03-01 14:00:00|34303.37|34303.37|34299.75|34299.75|34307.66|34307.66|34291.17|34291.17|0
1677679500000|2023-03-01 14:05:00|34295.46|34295.46|34278.97|34278.97|34304.04|34304.04|34266.11|34266.11|0
1677679800000|2023-03-01 14:10:00|34274.68|34274.68|34270.4|34270.4|34274.68|34274.68|34253.24|34253.24|0
1677680100000|2023-03-01 14:15:00|34278.97|34278.97|34287.55|34287.55|34296.13|34296.13|34278.97|34278.97|0
1677680400000|2023-03-01 14:20:00|34291.84|34291.84|34270.4|34270.4|34291.84|34291.84|34257.53|34257.53|0
1677680700000|2023-03-01 14:25:00|34266.11|34266.11|34312.61|34312.61|34329.77|34329.77|34261.82|34261.82|0
1677681000000|2023-03-01 14:30:00|34325.48|34325.48|34350.54|34350.54|34354.83|34354.83|34319.05|34319.05|0
1677681300000|2023-03-01 14:35:00|34341.97|34341.97|34321.19|34321.19|34349.88|34349.88|34299.75|34299.75|0
1677681600000|2023-03-01 14:40:00|34325.48|34325.48|34299.75|34299.75|34334.06|34334.06|34295.46|34295.46|0
1677681900000|2023-03-01 14:45:00|34293.32|34293.32|34299.08|34299.08|34324.81|34324.81|34281.93|34281.93|0
1677682200000|2023-03-01 14:50:00|34294.79|34294.79|34294.79|34294.79|34320.52|34320.52|34286.22|34286.22|0
1677682500000|2023-03-01 14:55:00|34303.37|34303.37|34301.37|34301.37|34316.24|34316.24|34276.97|34276.97|0
1677682800000|2023-03-01 15:00:00|34314.24|34314.24|34276.97|34276.97|34314.24|34314.24|34264.77|34264.77|0
1677683100000|2023-03-01 15:05:00|34281.26|34281.26|34290.79|34290.79|34312.24|34312.24|34281.26|34281.26|0
1677683400000|2023-03-01 15:10:00|34287.17|34287.17|34326.72|34326.72|34343.21|34343.21|34287.17|34287.17|0
1677683700000|2023-03-01 15:15:00|34339.59|34339.59|34323.77|34323.77|34343.21|34343.21|34310.24|34310.24|0
1677684000000|2023-03-01 15:20:00|34319.48|34319.48|34311.57|34311.57|34323.77|34323.77|34307.28|34307.28|0
1677684300000|2023-03-01 15:25:00|34307.28|34307.28|34315.19|34315.19|34335.97|34335.97|34307.28|34307.28|0
1677684600000|2023-03-01 15:30:00|34319.48|34319.48|34310.9|34310.9|34331.68|34331.68|34310.9|34310.9|0
1677684900000|2023-03-01 15:35:00|34306.61|34306.61|34315.86|34315.86|34345.21|34345.21|34302.99|34302.99|0
1677685200000|2023-03-01 15:40:00|34307.28|34307.28|34315.86|34315.86|34324.43|34324.43|34302.99|34302.99|0
1677685500000|2023-03-01 15:45:00|34311.57|34311.57|34299.37|34299.37|34315.86|34315.86|34294.42|34294.42|0
1677685800000|2023-03-01 15:50:00|34295.08|34295.08|34295.75|34295.75|34307.95|34307.95|34291.46|34291.46|0
1677686100000|2023-03-01 15:55:00|34300.04|34300.04|34279.93|34279.93|34300.04|34300.04|34270.68|34270.68|0
1677686400000|2023-03-01 16:00:00|34275.64|34275.64|34274.97|34274.97|34292.13|34292.13|34270.02|34270.02|0
1677686700000|2023-03-01 16:05:00|34271.35|34271.35|34213.98|34213.98|34275.64|34275.64|34213.98|34213.98|0
1677687000000|2023-03-01 16:10:00|34218.27|34218.27|34153.65|34153.65|34218.27|34218.27|34153.65|34153.65|0
1677687300000|2023-03-01 16:15:00|34149.36|34149.36|34144.41|34144.41|34152.32|34152.32|34119.34|34119.34|0
1677687600000|2023-03-01 16:20:00|34140.12|34140.12|34168.14|34168.14|34172.43|34172.43|34135.83|34135.83|0
1677687900000|2023-03-01 16:25:00|34163.85|34163.85|34192.54|34192.54|34192.54|34192.54|34163.85|34163.85|0
1677744900000|2023-03-02 08:15:00|34037.58|34037.58|34066.26|34066.26|34104.19|34104.19|34037.58|34037.58|0
1677745200000|2023-03-02 08:20:00|34070.55|34070.55|34059.02|34059.02|34075.5|34075.5|34054.73|34054.73|0
1677745500000|2023-03-02 08:25:00|34054.73|34054.73|34074.84|34074.84|34107.81|34107.81|34054.06|34054.06|0
1677745800000|2023-03-02 08:30:00|34066.26|34066.26|34031.95|34031.95|34066.26|34066.26|34027.66|34027.66|0
1677746100000|2023-03-02 08:35:00|34044.82|34044.82|34027.66|34027.66|34048.44|34048.44|34014.8|34014.8|0
1677746400000|2023-03-02 08:40:00|34031.95|34031.95|34102.19|34102.19|34115.06|34115.06|34031.95|34031.95|0
1677746700000|2023-03-02 08:45:00|34097.9|34097.9|34072.84|34072.84|34118.68|34118.68|34059.31|34059.31|0
1677747000000|2023-03-02 08:50:00|34081.42|34081.42|34072.17|34072.17|34097.9|34097.9|34072.17|34072.17|0
1677747300000|2023-03-02 08:55:00|34085.04|34085.04|34112.39|34112.39|34112.39|34112.39|34059.31|34059.31|0
1677747600000|2023-03-02 09:00:00|34116.68|34116.68|34075.13|34075.13|34116.68|34116.68|34075.13|34075.13|0
1677747900000|2023-03-02 09:05:00|34070.84|34070.84|34032.91|34032.91|34070.84|34070.84|34032.91|34032.91|0
1677748200000|2023-03-02 09:10:00|34037.2|34037.2|34029.29|34029.29|34037.86|34037.86|34016.42|34016.42|0
1677748500000|2023-03-02 09:15:00|34037.86|34037.86|34074.46|34074.46|34079.42|34079.42|34037.86|34037.86|0
1677748800000|2023-03-02 09:20:00|34087.33|34087.33|34070.84|34070.84|34095.9|34095.9|34057.31|34057.31|0
1677749100000|2023-03-02 09:25:00|34067.22|34067.22|34071.5|34071.5|34071.5|34071.5|34045.77|34045.77|0
1677749400000|2023-03-02 09:30:00|34067.22|34067.22|34046.44|34046.44|34067.22|34067.22|34029.29|34029.29|0
1677749700000|2023-03-02 09:35:00|34042.15|34042.15|34046.44|34046.44|34046.44|34046.44|34029.29|34029.29|0
1677750000000|2023-03-02 09:40:00|34055.02|34055.02|34022.71|34022.71|34059.31|34059.31|34022.71|34022.71|0
1677750300000|2023-03-02 09:45:00|34018.42|34018.42|34038.53|34038.53|34042.82|34042.82|34018.42|34018.42|0
1677750600000|2023-03-02 09:50:00|34042.82|34042.82|34064.26|34064.26|34064.26|34064.26|34027.66|34027.66|0
1677750900000|2023-03-02 09:55:00|34059.97|34059.97|34067.22|34067.22|34080.08|34080.08|34059.97|34059.97|0
1677751200000|2023-03-02 10:00:00|34063.59|34063.59|34092.28|34092.28|34092.28|34092.28|34055.02|34055.02|0
1677751500000|2023-03-02 10:05:00|34083.7|34083.7|34054.35|34054.35|34083.7|34083.7|34045.77|34045.77|0
1677751800000|2023-03-02 10:10:00|34062.93|34062.93|34058.64|34058.64|34075.79|34075.79|34045.77|34045.77|0
1677752100000|2023-03-02 10:15:00|34067.22|34067.22|34075.79|34075.79|34087.99|34087.99|34054.35|34054.35|0
1677752400000|2023-03-02 10:20:00|34067.22|34067.22|34096.57|34096.57|34096.57|34096.57|34058.64|34058.64|0
1677752700000|2023-03-02 10:25:00|34092.28|34092.28|34113.72|34113.72|34113.72|34113.72|34092.28|34092.28|0
1677753000000|2023-03-02 10:30:00|34117.34|34117.34|34150.99|34150.99|34150.99|34150.99|34117.34|34117.34|0
1677753300000|2023-03-02 10:35:00|34146.7|34146.7|34163.85|34163.85|34163.85|34163.85|34142.41|34142.41|0
1677753600000|2023-03-02 10:40:00|34167.47|34167.47|34153.94|34153.94|34175.38|34175.38|34153.94|34153.94|0
1677753900000|2023-03-02 10:45:00|34149.65|34149.65|34141.08|34141.08|34162.52|34162.52|34136.79|34136.79|0
1677754200000|2023-03-02 10:50:00|34145.36|34145.36|34149.65|34149.65|34149.65|34149.65|34136.79|34136.79|0
1677754500000|2023-03-02 10:55:00|34158.23|34158.23|34170.43|34170.43|34174.72|34174.72|34149.65|34149.65|0
1677754800000|2023-03-02 11:00:00|34174.72|34174.72|34183.29|34183.29|34187.58|34187.58|34166.14|34166.14|0
1677755100000|2023-03-02 11:05:00|34191.87|34191.87|34192.54|34192.54|34192.54|34192.54|34175.38|34175.38|0
1677755400000|2023-03-02 11:10:00|34196.83|34196.83|34196.83|34196.83|34201.11|34201.11|34188.25|34188.25|0
1677755700000|2023-03-02 11:15:00|34192.54|34192.54|34197.49|34197.49|34197.49|34197.49|34188.92|34188.92|0
1677756000000|2023-03-02 11:20:00|34193.2|34193.2|34188.25|34188.25|34193.2|34193.2|34180.34|34180.34|0
1677756300000|2023-03-02 11:25:00|34183.96|34183.96|34192.54|34192.54|34192.54|34192.54|34179.67|34179.67|0
1677756600000|2023-03-02 11:30:00|34201.11|34201.11|34230.47|34230.47|34230.47|34230.47|34201.11|34201.11|0
1677756900000|2023-03-02 11:35:00|34226.18|34226.18|34239.04|34239.04|34247.62|34247.62|34221.89|34221.89|0
1677757200000|2023-03-02 11:40:00|34242.67|34242.67|34226.18|34226.18|34243.33|34243.33|34221.89|34221.89|0
1677757500000|2023-03-02 11:45:00|34234.75|34234.75|34234.09|34234.09|34255.53|34255.53|34234.09|34234.09|0
1677757800000|2023-03-02 11:50:00|34229.8|34229.8|34247.62|34247.62|34256.2|34256.2|34229.8|34229.8|0
1677758100000|2023-03-02 11:55:00|34251.91|34251.91|34244|34244|34260.49|34260.49|34235.42|34235.42|0
1677758400000|2023-03-02 12:00:00|34248.29|34248.29|34247.62|34247.62|34251.91|34251.91|34239.71|34239.71|0
1677758700000|2023-03-02 12:05:00|34243.33|34243.33|34247.62|34247.62|34251.91|34251.91|34243.33|34243.33|0
1677759000000|2023-03-02 12:10:00|34251.91|34251.91|34264.11|34264.11|34287.84|34287.84|34251.91|34251.91|0
1677759300000|2023-03-02 12:15:00|34267.73|34267.73|34239.71|34239.71|34272.02|34272.02|34239.71|34239.71|0
1677759600000|2023-03-02 12:20:00|34248.29|34248.29|34223.22|34223.22|34256.2|34256.2|34223.22|34223.22|0
1677759900000|2023-03-02 12:25:00|34218.93|34218.93|34215.31|34215.31|34227.51|34227.51|34215.31|34215.31|0
1677760200000|2023-03-02 12:30:00|34211.02|34211.02|34211.02|34211.02|34211.02|34211.02|34202.45|34202.45|0
1677760500000|2023-03-02 12:35:00|34207.4|34207.4|34228.18|34228.18|34228.18|34228.18|34194.54|34194.54|0
1677760800000|2023-03-02 12:40:00|34223.89|34223.89|34236.09|34236.09|34236.09|34236.09|34219.6|34219.6|0
1677761100000|2023-03-02 12:45:00|34248.95|34248.95|34253.24|34253.24|34266.11|34266.11|34245.33|34245.33|0
1677761400000|2023-03-02 12:50:00|34256.86|34256.86|34239.71|34239.71|34261.15|34261.15|34231.13|34231.13|0
1677761700000|2023-03-02 12:55:00|34248.29|34248.29|34252.58|34252.58|34260.49|34260.49|34248.29|34248.29|0
1677762000000|2023-03-02 13:00:00|34256.2|34256.2|34256.2|34256.2|34269.06|34269.06|34247.62|34247.62|0
1677762300000|2023-03-02 13:05:00|34251.91|34251.91|34243.33|34243.33|34260.49|34260.49|34243.33|34243.33|0
1677762600000|2023-03-02 13:10:00|34247.62|34247.62|34271.35|34271.35|34276.31|34276.31|34247.62|34247.62|0
1677762900000|2023-03-02 13:15:00|34267.06|34267.06|34288.51|34288.51|34292.79|34292.79|34262.77|34262.77|0
1677763200000|2023-03-02 13:20:00|34292.79|34292.79|34287.84|34287.84|34309.28|34309.28|34287.84|34287.84|0
1677763500000|2023-03-02 13:25:00|34291.46|34291.46|34279.26|34279.26|34291.46|34291.46|34279.26|34279.26|0
1677763800000|2023-03-02 13:30:00|34287.84|34287.84|34262.11|34262.11|34292.13|34292.13|34249.91|34249.91|0
1677764100000|2023-03-02 13:35:00|34257.82|34257.82|34257.82|34257.82|34270.68|34270.68|34257.82|34257.82|0
1677764400000|2023-03-02 13:40:00|34253.53|34253.53|34270.02|34270.02|34270.02|34270.02|34253.53|34253.53|0
1677764700000|2023-03-02 13:45:00|34265.73|34265.73|34236.38|34236.38|34265.73|34265.73|34236.38|34236.38|0
1677765000000|2023-03-02 13:50:00|34232.76|34232.76|34232.76|34232.76|34241.33|34241.33|34224.18|34224.18|0
1677765300000|2023-03-02 13:55:00|34237.04|34237.04|34204.07|34204.07|34237.04|34237.04|34204.07|34204.07|0
1677765600000|2023-03-02 14:00:00|34212.65|34212.65|34191.87|34191.87|34212.65|34212.65|34191.87|34191.87|0
1677765900000|2023-03-02 14:05:00|34187.58|34187.58|34183.96|34183.96|34209.02|34209.02|34183.96|34183.96|0
1677766200000|2023-03-02 14:10:00|34179.67|34179.67|34188.92|34188.92|34193.2|34193.2|34171.76|34171.76|0
1677766500000|2023-03-02 14:15:00|34185.29|34185.29|34163.85|34163.85|34185.29|34185.29|34159.56|34159.56|0
1677766800000|2023-03-02 14:20:00|34168.14|34168.14|34172.43|34172.43|34176.72|34176.72|34159.56|34159.56|0
1677767100000|2023-03-02 14:25:00|34168.14|34168.14|34164.52|34164.52|34197.49|34197.49|34160.23|34160.23|0
1677767400000|2023-03-02 14:30:00|34168.81|34168.81|34203.78|34203.78|34241.71|34241.71|34168.81|34168.81|0
1677767700000|2023-03-02 14:35:00|34208.07|34208.07|34228.84|34228.84|34228.84|34228.84|34174.43|34174.43|0
1677768000000|2023-03-02 14:40:00|34215.98|34215.98|34258.2|34258.2|34270.4|34270.4|34215.98|34215.98|0
1677768300000|2023-03-02 14:45:00|34262.49|34262.49|34320.52|34320.52|34325.48|34325.48|34258.2|34258.2|0
1677768600000|2023-03-02 14:50:00|34316.24|34316.24|34388.47|34388.47|34388.47|34388.47|34316.24|34316.24|0
1677768900000|2023-03-02 14:55:00|34397.05|34397.05|34359.12|34359.12|34401.34|34401.34|34359.12|34359.12|0
1677769200000|2023-03-02 15:00:00|34363.41|34363.41|34363.41|34363.41|34371.32|34371.32|34346.25|34346.25|0
1677769500000|2023-03-02 15:05:00|34367.7|34367.7|34409.25|34409.25|34409.25|34409.25|34346.25|34346.25|0
1677769800000|2023-03-02 15:10:00|34404.96|34404.96|34400.67|34400.67|34421.45|34421.45|34387.81|34387.81|0
1677770100000|2023-03-02 15:15:00|34396.38|34396.38|34404.96|34404.96|34417.83|34417.83|34396.38|34396.38|0
1677770400000|2023-03-02 15:20:00|34409.25|34409.25|34417.83|34417.83|34422.11|34422.11|34384.85|34384.85|0
1677770700000|2023-03-02 15:25:00|34422.11|34422.11|34442.22|34442.22|34446.51|34446.51|34417.16|34417.16|0
1677771000000|2023-03-02 15:30:00|34446.51|34446.51|34437.93|34437.93|34446.51|34446.51|34420.78|34420.78|0
1677771300000|2023-03-02 15:35:00|34442.22|34442.22|34446.51|34446.51|34471.58|34471.58|34437.93|34437.93|0
1677771600000|2023-03-02 15:40:00|34450.13|34450.13|34437.93|34437.93|34458.71|34458.71|34430.02|34430.02|0
1677771900000|2023-03-02 15:45:00|34442.22|34442.22|34429.36|34429.36|34454.42|34454.42|34429.36|34429.36|0
1677772200000|2023-03-02 15:50:00|34433.65|34433.65|34446.51|34446.51|34459.38|34459.38|34429.36|34429.36|0
1677772500000|2023-03-02 15:55:00|34455.09|34455.09|34463.67|34463.67|34476.53|34476.53|34455.09|34455.09|0
1677772800000|2023-03-02 16:00:00|34467.29|34467.29|34458.71|34458.71|34471.58|34471.58|34455.09|34455.09|0
1677773100000|2023-03-02 16:05:00|34450.8|34450.8|34455.75|34455.75|34459.38|34459.38|34447.18|34447.18|0
1677773400000|2023-03-02 16:10:00|34459.38|34459.38|34455.75|34455.75|34476.53|34476.53|34455.75|34455.75|0
1677773700000|2023-03-02 16:15:00|34459.38|34459.38|34460.71|34460.71|34465|34465|34455.75|34455.75|0
1677774000000|2023-03-02 16:20:00|34464.33|34464.33|34447.18|34447.18|34471.58|34471.58|34439.27|34439.27|0
1677774300000|2023-03-02 16:25:00|34442.89|34442.89|34459.38|34459.38|34476.53|34476.53|34438.6|34438.6|0
1677831300000|2023-03-03 08:15:00|34404.67|34404.67|34429.74|34429.74|34437.65|34437.65|34395.43|34395.43|0
1677831600000|2023-03-03 08:20:00|34438.31|34438.31|34406.96|34406.96|34459.09|34459.09|34406.96|34406.96|0
1677831900000|2023-03-03 08:25:00|34411.25|34411.25|34382.56|34382.56|34411.25|34411.25|34357.5|34357.5|0
1677832200000|2023-03-03 08:30:00|34369.7|34369.7|34356.83|34356.83|34378.94|34378.94|34336.06|34336.06|0
1677832500000|2023-03-03 08:35:00|34361.12|34361.12|34364.08|34364.08|34372.65|34372.65|34339.68|34339.68|0
1677832800000|2023-03-03 08:40:00|34372.65|34372.65|34384.85|34384.85|34405.63|34405.63|34368.36|34368.36|0
1677833100000|2023-03-03 08:45:00|34376.27|34376.27|34372.65|34372.65|34389.81|34389.81|34372.65|34372.65|0
1677833400000|2023-03-03 08:50:00|34381.23|34381.23|34351.88|34351.88|34381.23|34381.23|34351.21|34351.21|0
1677833700000|2023-03-03 08:55:00|34356.16|34356.16|34355.5|34355.5|34364.74|34364.74|34347.59|34347.59|0
1677834000000|2023-03-03 09:00:00|34351.21|34351.21|34321.86|34321.86|34351.21|34351.21|34317.57|34317.57|0
1677834300000|2023-03-03 09:05:00|34334.72|34334.72|34313.28|34313.28|34334.72|34334.72|34313.28|34313.28|0
1677834600000|2023-03-03 09:10:00|34317.57|34317.57|34325.48|34325.48|34329.77|34329.77|34313.28|34313.28|0
1677834900000|2023-03-03 09:15:00|34321.19|34321.19|34316.9|34316.9|34334.06|34334.06|34316.9|34316.9|0
1677835200000|2023-03-03 09:20:00|34321.19|34321.19|34293.17|34293.17|34325.48|34325.48|34293.17|34293.17|0
1677835500000|2023-03-03 09:25:00|34288.88|34288.88|34266.77|34266.77|34288.88|34288.88|34266.77|34266.77|0
1677835800000|2023-03-03 09:30:00|34288.22|34288.22|34267.44|34267.44|34288.22|34288.22|34259.53|34259.53|0
1677836100000|2023-03-03 09:35:00|34263.15|34263.15|34260.2|34260.2|34271.73|34271.73|34259.53|34259.53|0
1677836400000|2023-03-03 09:40:00|34264.49|34264.49|34252.29|34252.29|34273.06|34273.06|34248|34248|0
1677836700000|2023-03-03 09:45:00|34248|34248|34252.29|34252.29|34252.29|34252.29|34239.42|34239.42|0
1677837000000|2023-03-03 09:50:00|34243.71|34243.71|34247.33|34247.33|34256.58|34256.58|34226.56|34226.56|0
1677837300000|2023-03-03 09:55:00|34251.62|34251.62|34263.82|34263.82|34280.31|34280.31|34251.62|34251.62|0
1677837600000|2023-03-03 10:00:00|34268.11|34268.11|34292.5|34292.5|34292.5|34292.5|34268.11|34268.11|0
1677837900000|2023-03-03 10:05:00|34305.37|34305.37|34301.75|34301.75|34309.66|34309.66|34297.46|34297.46|0
1677838200000|2023-03-03 10:10:00|34306.04|34306.04|34277.35|34277.35|34306.04|34306.04|34277.35|34277.35|0
1677838500000|2023-03-03 10:15:00|34273.06|34273.06|34260.2|34260.2|34277.35|34277.35|34260.2|34260.2|0
1677838800000|2023-03-03 10:20:00|34264.49|34264.49|34268.77|34268.77|34285.93|34285.93|34264.49|34264.49|0
1677839100000|2023-03-03 10:25:00|34276.68|34276.68|34268.77|34268.77|34280.97|34280.97|34268.77|34268.77|0
1677839400000|2023-03-03 10:30:00|34264.49|34264.49|34243.71|34243.71|34264.49|34264.49|34239.42|34239.42|0
1677839700000|2023-03-03 10:35:00|34248|34248|34235.13|34235.13|34248|34248|34235.13|34235.13|0
1677840000000|2023-03-03 10:40:00|34230.84|34230.84|34255.91|34255.91|34264.49|34264.49|34230.84|34230.84|0
1677840300000|2023-03-03 10:45:00|34251.62|34251.62|34268.77|34268.77|34277.35|34277.35|34251.62|34251.62|0
1677840600000|2023-03-03 10:50:00|34264.49|34264.49|34252.29|34252.29|34264.49|34264.49|34248|34248|0
1677840900000|2023-03-03 10:55:00|34248|34248|34255.91|34255.91|34263.82|34263.82|34243.71|34243.71|0
1677841200000|2023-03-03 11:00:00|34247.33|34247.33|34243.71|34243.71|34247.33|34247.33|34239.42|34239.42|0
1677841500000|2023-03-03 11:05:00|34239.42|34239.42|34235.13|34235.13|34252.29|34252.29|34235.13|34235.13|0
1677841800000|2023-03-03 11:10:00|34230.84|34230.84|34243.71|34243.71|34243.71|34243.71|34230.84|34230.84|0
1677842100000|2023-03-03 11:15:00|34251.62|34251.62|34268.77|34268.77|34268.77|34268.77|34251.62|34251.62|0
1677842400000|2023-03-03 11:20:00|34273.06|34273.06|34285.26|34285.26|34285.26|34285.26|34273.06|34273.06|0
1677842700000|2023-03-03 11:25:00|34280.97|34280.97|34264.49|34264.49|34280.97|34280.97|34264.49|34264.49|0
1677843000000|2023-03-03 11:30:00|34260.2|34260.2|34239.42|34239.42|34260.2|34260.2|34239.42|34239.42|0
1677843300000|2023-03-03 11:35:00|34235.13|34235.13|34243.71|34243.71|34243.71|34243.71|34235.13|34235.13|0
1677843600000|2023-03-03 11:40:00|34239.42|34239.42|34235.8|34235.8|34240.09|34240.09|34222.93|34222.93|0
1677843900000|2023-03-03 11:45:00|34231.51|34231.51|34164.23|34164.23|34231.51|34231.51|34164.23|34164.23|0
1677844200000|2023-03-03 11:50:00|34155.65|34155.65|34143.45|34143.45|34164.23|34164.23|34134.88|34134.88|0
1677844500000|2023-03-03 11:55:00|34145.6|34145.6|34144.12|34144.12|34145.6|34145.6|34131.25|34131.25|0
1677844800000|2023-03-03 12:00:00|34152.7|34152.7|34148.41|34148.41|34156.99|34156.99|34144.12|34144.12|0
1677845100000|2023-03-03 12:05:00|34156.99|34156.99|34191.29|34191.29|34195.58|34195.58|34156.99|34156.99|0
1677845400000|2023-03-03 12:10:00|34199.87|34199.87|34220.65|34220.65|34224.93|34224.93|34199.87|34199.87|0
1677845700000|2023-03-03 12:15:00|34224.93|34224.93|34224.93|34224.93|34233.51|34233.51|34224.93|34224.93|0
1677846000000|2023-03-03 12:20:00|34220.65|34220.65|34178.43|34178.43|34224.93|34224.93|34165.56|34165.56|0
1677846300000|2023-03-03 12:25:00|34187|34187|34199.87|34199.87|34199.87|34199.87|34187|34187|0
1677846600000|2023-03-03 12:30:00|34204.16|34204.16|34191.29|34191.29|34204.16|34204.16|34187|34187|0
1677846900000|2023-03-03 12:35:00|34187|34187|34169.85|34169.85|34191.29|34191.29|34169.85|34169.85|0
1677847200000|2023-03-03 12:40:00|34178.43|34178.43|34161.94|34161.94|34182.72|34182.72|34157.65|34157.65|0
1677847500000|2023-03-03 12:45:00|34165.56|34165.56|34169.85|34169.85|34174.14|34174.14|34156.99|34156.99|0
1677847800000|2023-03-03 12:50:00|34174.14|34174.14|34174.14|34174.14|34181.38|34181.38|34169.18|34169.18|0
1677848100000|2023-03-03 12:55:00|34170.52|34170.52|34170.52|34170.52|34170.52|34170.52|34157.65|34157.65|0
1677848400000|2023-03-03 13:00:00|34166.23|34166.23|34149.07|34149.07|34166.23|34166.23|34140.5|34140.5|0
1677848700000|2023-03-03 13:05:00|34144.79|34144.79|34142.5|34142.5|34144.79|34144.79|34121.06|34121.06|0
1677849000000|2023-03-03 13:10:00|34133.92|34133.92|34142.5|34142.5|34146.79|34146.79|34129.63|34129.63|0
1677849300000|2023-03-03 13:15:00|34138.21|34138.21|34184.05|34184.05|34184.05|34184.05|34138.21|34138.21|0
1677849600000|2023-03-03 13:20:00|34188.34|34188.34|34158.98|34158.98|34188.34|34188.34|34158.98|34158.98|0
1677849900000|2023-03-03 13:25:00|34150.41|34150.41|34146.79|34146.79|34167.56|34167.56|34141.83|34141.83|0
1677850200000|2023-03-03 13:30:00|34151.07|34151.07|34164.61|34164.61|34164.61|34164.61|34147.45|34147.45|0
1677850500000|2023-03-03 13:35:00|34168.9|34168.9|34189.67|34189.67|34189.67|34189.67|34164.61|34164.61|0
1677850800000|2023-03-03 13:40:00|34181.09|34181.09|34135.25|34135.25|34181.09|34181.09|34135.25|34135.25|0
1677851100000|2023-03-03 13:45:00|34131.63|34131.63|34131.63|34131.63|34135.92|34135.92|34123.06|34123.06|0
1677851400000|2023-03-03 13:50:00|34135.92|34135.92|34105.23|34105.23|34135.92|34135.92|34097.32|34097.32|0
1677851700000|2023-03-03 13:55:00|34109.52|34109.52|34083.79|34083.79|34109.52|34109.52|34075.22|34075.22|0
1677852000000|2023-03-03 14:00:00|34079.5|34079.5|34118.1|34118.1|34122.39|34122.39|34075.88|34075.88|0
1677852300000|2023-03-03 14:05:00|34109.52|34109.52|34089.41|34089.41|34126.68|34126.68|34089.41|34089.41|0
1677852600000|2023-03-03 14:10:00|34097.99|34097.99|34085.13|34085.13|34118.77|34118.77|34076.55|34076.55|0
1677852900000|2023-03-03 14:15:00|34089.41|34089.41|34115.15|34115.15|34119.43|34119.43|34080.84|34080.84|0
1677853200000|2023-03-03 14:20:00|34123.72|34123.72|34115.15|34115.15|34123.72|34123.72|34106.57|34106.57|0
1677853500000|2023-03-03 14:25:00|34119.43|34119.43|34056.63|34056.63|34128.01|34128.01|34056.63|34056.63|0
1677853800000|2023-03-03 14:30:00|34060.92|34060.92|34093.89|34093.89|34125.06|34125.06|34060.92|34060.92|0
1677854100000|2023-03-03 14:35:00|34098.18|34098.18|34090.27|34090.27|34146.5|34146.5|34077.4|34077.4|0
1677854400000|2023-03-03 14:40:00|34094.56|34094.56|34108.76|34108.76|34122.77|34122.77|34085.98|34085.98|0
1677854700000|2023-03-03 14:45:00|34102.66|34102.66|34109.9|34109.9|34122.77|34122.77|34075.12|34075.12|0
1677855000000|2023-03-03 14:50:00|34105.61|34105.61|34164.8|34164.8|34164.8|34164.8|34097.7|34097.7|0
1677855300000|2023-03-03 14:55:00|34173.37|34173.37|34188.05|34188.05|34192.34|34192.34|34173.37|34173.37|0
1677855600000|2023-03-03 15:00:00|34179.47|34179.47|34223.98|34223.98|34223.98|34223.98|34166.61|34166.61|0
1677855900000|2023-03-03 15:05:00|34219.69|34219.69|34198.91|34198.91|34223.98|34223.98|34198.91|34198.91|0
1677856200000|2023-03-03 15:10:00|34207.49|34207.49|34224.64|34224.64|34237.51|34237.51|34207.49|34207.49|0
1677856500000|2023-03-03 15:15:00|34233.22|34233.22|34183.76|34183.76|34237.51|34237.51|34183.76|34183.76|0
1677856800000|2023-03-03 15:20:00|34175.18|34175.18|34179.47|34179.47|34200.91|34200.91|34175.18|34175.18|0
1677857100000|2023-03-03 15:25:00|34175.18|34175.18|34192.34|34192.34|34192.34|34192.34|34166.61|34166.61|0
1677857400000|2023-03-03 15:30:00|34188.05|34188.05|34204.54|34204.54|34205.2|34205.2|34183.76|34183.76|0
1677857700000|2023-03-03 15:35:00|34200.25|34200.25|34161.65|34161.65|34200.25|34200.25|34161.65|34161.65|0
1677858000000|2023-03-03 15:40:00|34157.36|34157.36|34178.81|34178.81|34192.34|34192.34|34157.36|34157.36|0
1677858300000|2023-03-03 15:45:00|34175.18|34175.18|34183.09|34183.09|34187.38|34187.38|34166.61|34166.61|0
1677858600000|2023-03-03 15:50:00|34178.81|34178.81|34199.58|34199.58|34203.87|34203.87|34174.52|34174.52|0
1677858900000|2023-03-03 15:55:00|34195.29|34195.29|34186.72|34186.72|34195.29|34195.29|34178.14|34178.14|0
1677859200000|2023-03-03 16:00:00|34191|34191|34221.02|34221.02|34225.31|34225.31|34191|34191|0
1677859500000|2023-03-03 16:05:00|34225.31|34225.31|34229.6|34229.6|34242.47|34242.47|34221.02|34221.02|0
1677859800000|2023-03-03 16:10:00|34233.89|34233.89|34216.07|34216.07|34233.89|34233.89|34216.07|34216.07|0
1677860100000|2023-03-03 16:15:00|34220.36|34220.36|34241.8|34241.8|34241.8|34241.8|34220.36|34220.36|0
1677860400000|2023-03-03 16:20:00|34250.38|34250.38|34241.8|34241.8|34250.38|34250.38|34233.22|34233.22|0
1677860700000|2023-03-03 16:25:00|34249.71|34249.71|34237.51|34237.51|34274.77|34274.77|34236.84|34236.84|0
1678090500000|2023-03-06 08:15:00|34277.06|34277.06|34323.57|34323.57|34327.19|34327.19|34272.11|34272.11|0
1678090800000|2023-03-06 08:20:00|34336.43|34336.43|34340.06|34340.06|34340.06|34340.06|34319.28|34319.28|0
1678091100000|2023-03-06 08:25:00|34343.68|34343.68|34310.04|34310.04|34347.3|34347.3|34310.04|34310.04|0
1678091400000|2023-03-06 08:30:00|34305.75|34305.75|34272.11|34272.11|34305.75|34305.75|34272.11|34272.11|0
1678091700000|2023-03-06 08:35:00|34276.4|34276.4|34236.18|34236.18|34276.4|34276.4|34236.18|34236.18|0
1678092000000|2023-03-06 08:40:00|34231.89|34231.89|34242.75|34242.75|34243.42|34243.42|34215.4|34215.4|0
1678092300000|2023-03-06 08:45:00|34247.04|34247.04|34209.11|34209.11|34268.48|34268.48|34204.82|34204.82|0
1678092600000|2023-03-06 08:50:00|34221.98|34221.98|34209.11|34209.11|34234.84|34234.84|34209.11|34209.11|0
1678092900000|2023-03-06 08:55:00|34205.49|34205.49|34180.43|34180.43|34205.49|34205.49|34176.14|34176.14|0
1678093200000|2023-03-06 09:00:00|34176.14|34176.14|34189|34189|34189|34189|34163.27|34163.27|0
1678093500000|2023-03-06 09:05:00|34193.29|34193.29|34205.49|34205.49|34214.07|34214.07|34184.72|34184.72|0
1678093800000|2023-03-06 09:10:00|34209.78|34209.78|34226.27|34226.27|34226.27|34226.27|34201.2|34201.2|0
1678094100000|2023-03-06 09:15:00|34222.65|34222.65|34223.31|34223.31|34223.31|34223.31|34214.07|34214.07|0
1678094400000|2023-03-06 09:20:00|34214.73|34214.73|34239.8|34239.8|34239.8|34239.8|34214.73|34214.73|0
1678094700000|2023-03-06 09:25:00|34231.22|34231.22|34223.31|34223.31|34239.8|34239.8|34223.31|34223.31|0
1678095000000|2023-03-06 09:30:00|34219.02|34219.02|34214.07|34214.07|34219.02|34219.02|34206.16|34206.16|0
1678095300000|2023-03-06 09:35:00|34218.36|34218.36|34197.58|34197.58|34218.36|34218.36|34193.29|34193.29|0
1678095600000|2023-03-06 09:40:00|34193.29|34193.29|34205.49|34205.49|34205.49|34205.49|34189|34189|0
1678095900000|2023-03-06 09:45:00|34201.87|34201.87|34176.81|34176.81|34201.87|34201.87|34168.9|34168.9|0
1678096200000|2023-03-06 09:50:00|34181.09|34181.09|34173.18|34173.18|34186.05|34186.05|34156.7|34156.7|0
1678096500000|2023-03-06 09:55:00|34177.47|34177.47|34173.85|34173.85|34181.76|34181.76|34160.98|34160.98|0
1678096800000|2023-03-06 10:00:00|34169.56|34169.56|34168.9|34168.9|34176.81|34176.81|34168.9|34168.9|0
1678097100000|2023-03-06 10:05:00|34173.18|34173.18|34189.67|34189.67|34189.67|34189.67|34173.18|34173.18|0
1678097400000|2023-03-06 10:10:00|34193.96|34193.96|34198.25|34198.25|34198.25|34198.25|34193.96|34193.96|0
1678097700000|2023-03-06 10:15:00|34193.96|34193.96|34148.79|34148.79|34193.96|34193.96|34148.79|34148.79|0
1678098000000|2023-03-06 10:20:00|34157.36|34157.36|34136.59|34136.59|34157.36|34157.36|34136.59|34136.59|0
1678098300000|2023-03-06 10:25:00|34134.78|34134.78|34145.16|34145.16|34145.16|34145.16|34132.97|34132.97|0
1678098600000|2023-03-06 10:30:00|34140.88|34140.88|34140.88|34140.88|34149.45|34149.45|34136.59|34136.59|0
1678098900000|2023-03-06 10:35:00|34145.16|34145.16|34157.36|34157.36|34162.32|34162.32|34140.88|34140.88|0
1678099200000|2023-03-06 10:40:00|34161.65|34161.65|34162.32|34162.32|34170.23|34170.23|34158.03|34158.03|0
1678099500000|2023-03-06 10:45:00|34166.61|34166.61|34191.67|34191.67|34191.67|34191.67|34166.61|34166.61|0
1678099800000|2023-03-06 10:50:00|34195.29|34195.29|34208.16|34208.16|34212.45|34212.45|34195.29|34195.29|0
1678100100000|2023-03-06 10:55:00|34221.02|34221.02|34203.87|34203.87|34229.6|34229.6|34203.87|34203.87|0
1678100400000|2023-03-06 11:00:00|34208.16|34208.16|34208.16|34208.16|34216.07|34216.07|34195.29|34195.29|0
1678100700000|2023-03-06 11:05:00|34203.87|34203.87|34221.02|34221.02|34225.31|34225.31|34199.58|34199.58|0
1678101000000|2023-03-06 11:10:00|34216.73|34216.73|34203.87|34203.87|34216.73|34216.73|34195.29|34195.29|0
1678101300000|2023-03-06 11:15:00|34199.58|34199.58|34186.72|34186.72|34199.58|34199.58|34182.43|34182.43|0
1678101600000|2023-03-06 11:20:00|34182.43|34182.43|34186.72|34186.72|34191|34191|34182.43|34182.43|0
1678101900000|2023-03-06 11:25:00|34191|34191|34178.14|34178.14|34191|34191|34178.14|34178.14|0
1678102200000|2023-03-06 11:30:00|34173.85|34173.85|34178.14|34178.14|34178.14|34178.14|34165.27|34165.27|0
1678102500000|2023-03-06 11:35:00|34169.56|34169.56|34168.9|34168.9|34173.85|34173.85|34160.32|34160.32|0
1678102800000|2023-03-06 11:40:00|34164.61|34164.61|34127.34|34127.34|34164.61|34164.61|34123.06|34123.06|0
1678103100000|2023-03-06 11:45:00|34131.63|34131.63|34105.9|34105.9|34131.63|34131.63|34105.9|34105.9|0
1678103400000|2023-03-06 11:50:00|34101.61|34101.61|34079.03|34079.03|34101.61|34101.61|34079.03|34079.03|0
1678103700000|2023-03-06 11:55:00|34077.22|34077.22|34056.44|34056.44|34077.22|34077.22|34056.44|34056.44|0
1678104000000|2023-03-06 12:00:00|34052.15|34052.15|33971.72|33971.72|34052.15|34052.15|33916.44|33916.44|0
1678104300000|2023-03-06 12:05:00|33973.53|33973.53|33950.46|33950.46|33973.53|33973.53|33938.07|33938.07|0
1678104600000|2023-03-06 12:10:00|33946.17|33946.17|33966.28|33966.28|33966.28|33966.28|33938.26|33938.26|0
1678104900000|2023-03-06 12:15:00|33961.99|33961.99|33933.97|33933.97|33961.99|33961.99|33916.82|33916.82|0
1678105200000|2023-03-06 12:20:00|33938.26|33938.26|33946.17|33946.17|33951.61|33951.61|33925.4|33925.4|0
1678105500000|2023-03-06 12:25:00|33941.88|33941.88|33926.88|33926.88|33954.75|33954.75|33926.88|33926.88|0
1678105800000|2023-03-06 12:30:00|33924.73|33924.73|33918.63|33918.63|33924.73|33924.73|33916.15|33916.15|0
1678106100000|2023-03-06 12:35:00|33916.82|33916.82|33890.61|33890.61|33916.82|33916.82|33882.7|33882.7|0
1678106400000|2023-03-06 12:40:00|33894.23|33894.23|33888.13|33888.13|33894.9|33894.9|33877.75|33877.75|0
1678106700000|2023-03-06 12:45:00|33879.56|33879.56|33839.82|33839.82|33879.56|33879.56|33831.24|33831.24|0
1678107000000|2023-03-06 12:50:00|33838.01|33838.01|33838.67|33838.67|33854.49|33854.49|33830.1|33830.1|0
1678107300000|2023-03-06 12:55:00|33840.48|33840.48|33838.01|33838.01|33844.77|33844.77|33821.52|33821.52|0
1678107600000|2023-03-06 13:00:00|33842.3|33842.3|33850.21|33850.21|33850.21|33850.21|33834.38|33834.38|0
1678107900000|2023-03-06 13:05:00|33858.78|33858.78|33863.55|33863.55|33887.47|33887.47|33858.78|33858.78|0
1678108200000|2023-03-06 13:10:00|33859.93|33859.93|33856.3|33856.3|33872.79|33872.79|33852.02|33852.02|0
1678108500000|2023-03-06 13:15:00|33852.02|33852.02|33866.03|33866.03|33866.03|33866.03|33847.73|33847.73|0
1678108800000|2023-03-06 13:20:00|33857.45|33857.45|33859.26|33859.26|33859.26|33859.26|33853.16|33853.16|0
1678109100000|2023-03-06 13:25:00|33862.88|33862.88|33858.59|33858.59|33877.56|33877.56|33858.59|33858.59|0
1678109400000|2023-03-06 13:30:00|33862.88|33862.88|33887.28|33887.28|33887.28|33887.28|33848.21|33848.21|0
1678109700000|2023-03-06 13:35:00|33890.9|33890.9|33876.89|33876.89|33890.9|33890.9|33876.89|33876.89|0
1678110000000|2023-03-06 13:40:00|33878.7|33878.7|33876.22|33876.22|33891.57|33891.57|33876.22|33876.22|0
1678110300000|2023-03-06 13:45:00|33879.85|33879.85|33849.35|33849.35|33892.71|33892.71|33849.35|33849.35|0
1678110600000|2023-03-06 13:50:00|33847.54|33847.54|33867.17|33867.17|33867.17|33867.17|33837.15|33837.15|0
1678110900000|2023-03-06 13:55:00|33871.46|33871.46|33878.7|33878.7|33892.23|33892.23|33870.79|33870.79|0
1678111200000|2023-03-06 14:00:00|33882.99|33882.99|33870.13|33870.13|33882.99|33882.99|33870.13|33870.13|0
1678111500000|2023-03-06 14:05:00|33865.84|33865.84|33870.13|33870.13|33871.94|33871.94|33855.45|33855.45|0
1678111800000|2023-03-06 14:10:00|33865.84|33865.84|33859.74|33859.74|33876.89|33876.89|33855.45|33855.45|0
1678112100000|2023-03-06 14:15:00|33864.03|33864.03|33864.03|33864.03|33871.94|33871.94|33851.16|33851.16|0
1678112400000|2023-03-06 14:20:00|33868.31|33868.31|33845.73|33845.73|33868.31|33868.31|33845.73|33845.73|0
1678112700000|2023-03-06 14:25:00|33854.3|33854.3|33859.74|33859.74|33881.18|33881.18|33828.57|33828.57|0
1678113000000|2023-03-06 14:30:00|33881.18|33881.18|33998.59|33998.59|34010.79|34010.79|33846.87|33846.87|0
1678113300000|2023-03-06 14:35:00|34002.88|34002.88|34070.64|34070.64|34089.6|34089.6|34002.88|34002.88|0
1678113600000|2023-03-06 14:40:00|34072.45|34072.45|34063.21|34063.21|34110.38|34110.38|34054.63|34054.63|0
1678113900000|2023-03-06 14:45:00|34058.92|34058.92|34105.9|34105.9|34105.9|34105.9|34054.63|34054.63|0
1678114200000|2023-03-06 14:50:00|34109.52|34109.52|34093.7|34093.7|34109.52|34109.52|34076.55|34076.55|0
1678114500000|2023-03-06 14:55:00|34097.99|34097.99|34085.13|34085.13|34097.99|34097.99|34067.97|34067.97|0
1678114800000|2023-03-06 15:00:00|34089.41|34089.41|34085.13|34085.13|34097.99|34097.99|34072.26|34072.26|0
1678115100000|2023-03-06 15:05:00|34093.7|34093.7|34097.99|34097.99|34113.81|34113.81|34076.55|34076.55|0
1678115400000|2023-03-06 15:10:00|34093.7|34093.7|34102.28|34102.28|34153.07|34153.07|34093.7|34093.7|0
1678115700000|2023-03-06 15:15:00|34100.14|34100.14|34082.84|34082.84|34102.95|34102.95|34080.84|34080.84|0
1678116000000|2023-03-06 15:20:00|34078.55|34078.55|34030.9|34030.9|34084.65|34084.65|34018.03|34018.03|0
1678116300000|2023-03-06 15:25:00|34032.71|34032.71|34064.54|34064.54|34068.83|34068.83|34032.71|34032.71|0
1678116600000|2023-03-06 15:30:00|34060.25|34060.25|34054.15|34054.15|34081.69|34081.69|34052.34|34052.34|0
1678116900000|2023-03-06 15:35:00|34049.86|34049.86|34045.57|34045.57|34060.25|34060.25|34041.29|34041.29|0
1678117200000|2023-03-06 15:40:00|34043.76|34043.76|34035.19|34035.19|34052.34|34052.34|34016.22|34016.22|0
1678117500000|2023-03-06 15:45:00|34030.9|34030.9|34032.71|34032.71|34037|34037|34018.03|34018.03|0
1678117800000|2023-03-06 15:50:00|34037|34037|34022.32|34022.32|34041.29|34041.29|34020.51|34020.51|0
1678118100000|2023-03-06 15:55:00|34024.13|34024.13|34024.13|34024.13|34045.57|34045.57|34019.84|34019.84|0
1678118400000|2023-03-06 16:00:00|34028.42|34028.42|34022.32|34022.32|34032.71|34032.71|34022.32|34022.32|0
1678118700000|2023-03-06 16:05:00|34026.61|34026.61|34047.39|34047.39|34049.2|34049.2|34026.61|34026.61|0
1678119000000|2023-03-06 16:10:00|34051.67|34051.67|34052.82|34052.82|34057.11|34057.11|34035.66|34035.66|0
1678119300000|2023-03-06 16:15:00|34048.53|34048.53|34036.33|34036.33|34050.34|34050.34|34036.33|34036.33|0
1678119600000|2023-03-06 16:20:00|34032.04|34032.04|34052.15|34052.15|34052.15|34052.15|34022.8|34022.8|0
1678119900000|2023-03-06 16:25:00|34055.77|34055.77|34095.04|34095.04|34102.95|34102.95|34053.96|34053.96|0
1678176900000|2023-03-07 08:15:00|34066.06|34066.06|34071.02|34071.02|34071.02|34071.02|34052.05|34052.05|0
1678177200000|2023-03-07 08:20:00|34075.3|34075.3|34072.83|34072.83|34075.3|34075.3|34058.15|34058.15|0
1678177500000|2023-03-07 08:25:00|34077.12|34077.12|34056.34|34056.34|34089.98|34089.98|34056.34|34056.34|0
1678177800000|2023-03-07 08:30:00|34058.15|34058.15|34024.03|34024.03|34058.15|34058.15|33989.72|33989.72|0
1678178100000|2023-03-07 08:35:00|34028.32|34028.32|34025.37|34025.37|34032.61|34032.61|34003.26|34003.26|0
1678178400000|2023-03-07 08:40:00|34029.65|34029.65|34044.81|34044.81|34044.81|34044.81|34025.37|34025.37|0
1678178700000|2023-03-07 08:45:00|34036.23|34036.23|34095.6|34095.6|34095.6|34095.6|34036.23|34036.23|0
1678179000000|2023-03-07 08:50:00|34087.03|34087.03|34098.56|34098.56|34111.42|34111.42|34085.69|34085.69|0
1678179300000|2023-03-07 08:55:00|34094.27|34094.27|34086.36|34086.36|34102.85|34102.85|34086.36|34086.36|0
1678179600000|2023-03-07 09:00:00|34090.65|34090.65|34089.5|34089.5|34103.51|34103.51|34082.74|34082.74|0
1678179900000|2023-03-07 09:05:00|34093.79|34093.79|34098.75|34098.75|34102.37|34102.37|34089.5|34089.5|0
1678180200000|2023-03-07 09:10:00|34100.56|34100.56|34129.24|34129.24|34129.24|34129.24|34100.56|34100.56|0
1678180500000|2023-03-07 09:15:00|34127.43|34127.43|34113.23|34113.23|34127.43|34127.43|34105.32|34105.32|0
1678180800000|2023-03-07 09:20:00|34103.51|34103.51|34130.2|34130.2|34140.59|34140.59|34101.7|34101.7|0
1678181100000|2023-03-07 09:25:00|34134.49|34134.49|34117.33|34117.33|34134.49|34134.49|34108.76|34108.76|0
1678181400000|2023-03-07 09:30:00|34119.14|34119.14|34116.67|34116.67|34129.53|34129.53|34087.31|34087.31|0
1678181700000|2023-03-07 09:35:00|34108.09|34108.09|34092.75|34092.75|34116.67|34116.67|34090.94|34090.94|0
1678182000000|2023-03-07 09:40:00|34097.04|34097.04|34124.58|34124.58|34133.15|34133.15|34097.04|34097.04|0
1678182300000|2023-03-07 09:45:00|34126.39|34126.39|34148.5|34148.5|34156.41|34156.41|34126.39|34126.39|0
1678182600000|2023-03-07 09:50:00|34144.21|34144.21|34150.31|34150.31|34154.6|34154.6|34139.92|34139.92|0
1678182900000|2023-03-07 09:55:00|34154.6|34154.6|34140.59|34140.59|34163.17|34163.17|34140.59|34140.59|0
1678183200000|2023-03-07 10:00:00|34149.16|34149.16|34135.63|34135.63|34149.16|34149.16|34122.77|34122.77|0
1678183500000|2023-03-07 10:05:00|34131.34|34131.34|34139.92|34139.92|34139.92|34139.92|34131.34|34131.34|0
1678183800000|2023-03-07 10:10:00|34144.21|34144.21|34130.68|34130.68|34144.21|34144.21|34122.77|34122.77|0
1678184100000|2023-03-07 10:15:00|34126.39|34126.39|34116|34116|34126.39|34126.39|34105.61|34105.61|0
1678184400000|2023-03-07 10:20:00|34111.71|34111.71|34128.2|34128.2|34128.87|34128.87|34111.71|34111.71|0
1678184700000|2023-03-07 10:25:00|34130.01|34130.01|34140.4|34140.4|34156.89|34156.89|34130.01|34130.01|0
1678185000000|2023-03-07 10:30:00|34144.69|34144.69|34144.02|34144.02|34166.61|34166.61|34144.02|34144.02|0
1678185300000|2023-03-07 10:35:00|34140.4|34140.4|34119.62|34119.62|34140.4|34140.4|34119.62|34119.62|0
1678185600000|2023-03-07 10:40:00|34132.49|34132.49|34123.91|34123.91|34137.92|34137.92|34123.91|34123.91|0
1678185900000|2023-03-07 10:45:00|34119.62|34119.62|34136.11|34136.11|34136.11|34136.11|34119.62|34119.62|0
1678186200000|2023-03-07 10:50:00|34137.92|34137.92|34125.06|34125.06|34140.4|34140.4|34123.24|34123.24|0
1678186500000|2023-03-07 10:55:00|34133.63|34133.63|34119.62|34119.62|34133.63|34133.63|34118.96|34118.96|0
1678186800000|2023-03-07 11:00:00|34123.91|34123.91|34115.33|34115.33|34128.2|34128.2|34111.05|34111.05|0
1678187100000|2023-03-07 11:05:00|34111.05|34111.05|34150.31|34150.31|34150.31|34150.31|34111.05|34111.05|0
1678187400000|2023-03-07 11:10:00|34155.74|34155.74|34155.07|34155.07|34164.32|34164.32|34151.45|34151.45|0
1678187700000|2023-03-07 11:15:00|34163.65|34163.65|34153.26|34153.26|34163.65|34163.65|34148.97|34148.97|0
1678188000000|2023-03-07 11:20:00|34156.89|34156.89|34146.5|34146.5|34156.89|34156.89|34142.21|34142.21|0
1678188300000|2023-03-07 11:25:00|34142.21|34142.21|34142.88|34142.88|34146.5|34146.5|34138.59|34138.59|0
1678188600000|2023-03-07 11:30:00|34146.5|34146.5|34156.89|34156.89|34162.98|34162.98|34146.5|34146.5|0
1678188900000|2023-03-07 11:35:00|34161.17|34161.17|34155.07|34155.07|34164.8|34164.8|34155.07|34155.07|0
1678189200000|2023-03-07 11:40:00|34159.36|34159.36|34153.26|34153.26|34159.36|34159.36|34153.26|34153.26|0
1678189500000|2023-03-07 11:45:00|34136.11|34136.11|34142.88|34142.88|34144.69|34144.69|34136.11|34136.11|0
1678189800000|2023-03-07 11:50:00|34144.69|34144.69|34136.11|34136.11|34144.69|34144.69|34136.11|34136.11|0
1678190100000|2023-03-07 11:55:00|34131.82|34131.82|34117.14|34117.14|34131.82|34131.82|34112.86|34112.86|0
1678190400000|2023-03-07 12:00:00|34121.43|34121.43|34123.24|34123.24|34123.24|34123.24|34117.14|34117.14|0
1678190700000|2023-03-07 12:05:00|34127.53|34127.53|34109.23|34109.23|34127.53|34127.53|34109.23|34109.23|0
1678191000000|2023-03-07 12:10:00|34117.81|34117.81|34129.34|34129.34|34129.34|34129.34|34113.52|34113.52|0
1678191300000|2023-03-07 12:15:00|34133.63|34133.63|34133.63|34133.63|34133.63|34133.63|34116.48|34116.48|0
1678191600000|2023-03-07 12:20:00|34140.88|34140.88|34145.16|34145.16|34153.74|34153.74|34140.88|34140.88|0
1678191900000|2023-03-07 12:25:00|34140.88|34140.88|34136.59|34136.59|34149.45|34149.45|34136.59|34136.59|0
1678192200000|2023-03-07 12:30:00|34140.88|34140.88|34140.88|34140.88|34145.16|34145.16|34140.88|34140.88|0
1678192500000|2023-03-07 12:35:00|34145.16|34145.16|34135.92|34135.92|34145.16|34145.16|34128.01|34128.01|0
1678192800000|2023-03-07 12:40:00|34140.21|34140.21|34140.21|34140.21|34144.5|34144.5|34131.63|34131.63|0
1678193100000|2023-03-07 12:45:00|34135.92|34135.92|34140.21|34140.21|34144.5|34144.5|34131.63|34131.63|0
1678193400000|2023-03-07 12:50:00|34135.92|34135.92|34140.21|34140.21|34140.21|34140.21|34127.34|34127.34|0
1678193700000|2023-03-07 12:55:00|34131.63|34131.63|34135.92|34135.92|34144.5|34144.5|34131.63|34131.63|0
1678194000000|2023-03-07 13:00:00|34140.21|34140.21|34153.07|34153.07|34153.07|34153.07|34135.92|34135.92|0
1678194300000|2023-03-07 13:05:00|34157.36|34157.36|34165.27|34165.27|34169.56|34169.56|34148.79|34148.79|0
1678194600000|2023-03-07 13:10:00|34173.85|34173.85|34143.83|34143.83|34178.14|34178.14|34135.25|34135.25|0
1678194900000|2023-03-07 13:15:00|34139.54|34139.54|34152.41|34152.41|34160.98|34160.98|34139.54|34139.54|0
1678195200000|2023-03-07 13:20:00|34148.12|34148.12|34169.56|34169.56|34169.56|34169.56|34139.54|34139.54|0
1678195500000|2023-03-07 13:25:00|34165.27|34165.27|34181.76|34181.76|34194.63|34194.63|34165.27|34165.27|0
1678195800000|2023-03-07 13:30:00|34168.9|34168.9|34159.65|34159.65|34181.76|34181.76|34156.03|34156.03|0
1678196100000|2023-03-07 13:35:00|34172.52|34172.52|34193.96|34193.96|34202.54|34202.54|34159.65|34159.65|0
1678196400000|2023-03-07 13:40:00|34198.25|34198.25|34201.87|34201.87|34210.45|34210.45|34198.25|34198.25|0
1678196700000|2023-03-07 13:45:00|34197.58|34197.58|34206.16|34206.16|34219.02|34219.02|34189|34189|0
1678197000000|2023-03-07 13:50:00|34201.87|34201.87|34239.8|34239.8|34244.09|34244.09|34201.87|34201.87|0
1678197300000|2023-03-07 13:55:00|34252.66|34252.66|34252.66|34252.66|34256.95|34256.95|34239.8|34239.8|0
1678197600000|2023-03-07 14:00:00|34269.82|34269.82|34256.95|34256.95|34274.11|34274.11|34244.09|34244.09|0
1678197900000|2023-03-07 14:05:00|34261.24|34261.24|34252.66|34252.66|34261.24|34261.24|34244.09|34244.09|0
1678198200000|2023-03-07 14:10:00|34244.09|34244.09|34248.38|34248.38|34248.38|34248.38|34231.22|34231.22|0
1678198500000|2023-03-07 14:15:00|34244.09|34244.09|34256.95|34256.95|34261.24|34261.24|34239.8|34239.8|0
1678198800000|2023-03-07 14:20:00|34254.81|34254.81|34256.95|34256.95|34274.11|34274.11|34250.52|34250.52|0
1678199100000|2023-03-07 14:25:00|34261.24|34261.24|34287.64|34287.64|34287.64|34287.64|34257.62|34257.62|0
1678199400000|2023-03-07 14:30:00|34291.26|34291.26|34265.53|34265.53|34312.7|34312.7|34244.09|34244.09|0
1678199700000|2023-03-07 14:35:00|34261.24|34261.24|34191|34191|34274.11|34274.11|34173.85|34173.85|0
1678200000000|2023-03-07 14:40:00|34182.43|34182.43|34191|34191|34191|34191|34118.77|34118.77|0
1678200300000|2023-03-07 14:45:00|34194.63|34194.63|34211.78|34211.78|34211.78|34211.78|34164.61|34164.61|0
1678200600000|2023-03-07 14:50:00|34216.07|34216.07|34203.2|34203.2|34237.51|34237.51|34190.34|34190.34|0
1678200900000|2023-03-07 14:55:00|34194.63|34194.63|34198.91|34198.91|34207.49|34207.49|34181.76|34181.76|0
1678201200000|2023-03-07 15:00:00|34194.63|34194.63|34186.05|34186.05|34211.11|34211.11|34164.61|34164.61|0
1678201500000|2023-03-07 15:05:00|34190.34|34190.34|34211.78|34211.78|34219.02|34219.02|34186.05|34186.05|0
1678201800000|2023-03-07 15:10:00|34216.07|34216.07|34219.69|34219.69|34232.56|34232.56|34211.78|34211.78|0
1678202100000|2023-03-07 15:15:00|34215.4|34215.4|34202.54|34202.54|34220.36|34220.36|34194.63|34194.63|0
1678202400000|2023-03-07 15:20:00|34211.11|34211.11|34203.2|34203.2|34211.78|34211.78|34185.38|34185.38|0
1678202700000|2023-03-07 15:25:00|34199.58|34199.58|34198.25|34198.25|34211.11|34211.11|34186.72|34186.72|0
1678203000000|2023-03-07 15:30:00|34206.82|34206.82|34160.98|34160.98|34211.11|34211.11|34160.98|34160.98|0
1678203300000|2023-03-07 15:35:00|34165.27|34165.27|34135.25|34135.25|34173.85|34173.85|34135.25|34135.25|0
1678203600000|2023-03-07 15:40:00|34130.97|34130.97|34139.54|34139.54|34148.12|34148.12|34130.97|34130.97|0
1678203900000|2023-03-07 15:45:00|34148.12|34148.12|34182.43|34182.43|34191|34191|34131.63|34131.63|0
1678204200000|2023-03-07 15:50:00|34186.72|34186.72|34205.49|34205.49|34205.49|34205.49|34178.14|34178.14|0
1678204500000|2023-03-07 15:55:00|34209.78|34209.78|34185.38|34185.38|34209.78|34209.78|34176.81|34176.81|0
1678204800000|2023-03-07 16:00:00|34181.09|34181.09|34190.34|34190.34|34194.63|34194.63|34176.81|34176.81|0
1678205100000|2023-03-07 16:05:00|34186.05|34186.05|34160.32|34160.32|34190.34|34190.34|34160.32|34160.32|0
1678205400000|2023-03-07 16:10:00|34168.9|34168.9|34160.32|34160.32|34177.47|34177.47|34151.74|34151.74|0
1678205700000|2023-03-07 16:15:00|34151.74|34151.74|34151.74|34151.74|34160.32|34160.32|34147.45|34147.45|0
1678206000000|2023-03-07 16:20:00|34156.03|34156.03|34152.41|34152.41|34173.18|34173.18|34148.12|34148.12|0
1678206300000|2023-03-07 16:25:00|34160.98|34160.98|34132.3|34132.3|34178.14|34178.14|34132.3|34132.3|0
1678263300000|2023-03-08 08:15:00|34360.83|34360.83|34377.98|34377.98|34398.76|34398.76|34360.83|34360.83|0
1678263600000|2023-03-08 08:20:00|34369.41|34369.41|34359.5|34359.5|34385.9|34385.9|34355.21|34355.21|0
1678263900000|2023-03-08 08:25:00|34368.07|34368.07|34353.88|34353.88|34368.07|34368.07|34342.34|34342.34|0
1678264200000|2023-03-08 08:30:00|34349.59|34349.59|34324.52|34324.52|34362.45|34362.45|34324.52|34324.52|0
1678264500000|2023-03-08 08:35:00|34320.24|34320.24|34295.17|34295.17|34328.81|34328.81|34282.31|34282.31|0
1678264800000|2023-03-08 08:40:00|34299.46|34299.46|34280.02|34280.02|34299.46|34299.46|34267.15|34267.15|0
1678265100000|2023-03-08 08:45:00|34284.31|34284.31|34283.64|34283.64|34296.5|34296.5|34258.57|34258.57|0
1678265400000|2023-03-08 08:50:00|34296.5|34296.5|34275.73|34275.73|34300.79|34300.79|34263.53|34263.53|0
1678265700000|2023-03-08 08:55:00|34280.02|34280.02|34284.31|34284.31|34296.5|34296.5|34271.44|34271.44|0
1678266000000|2023-03-08 09:00:00|34280.02|34280.02|34285.64|34285.64|34293.55|34293.55|34259.91|34259.91|0
1678266300000|2023-03-08 09:05:00|34289.93|34289.93|34264.2|34264.2|34294.22|34294.22|34259.91|34259.91|0
1678266600000|2023-03-08 09:10:00|34259.91|34259.91|34255.62|34255.62|34279.35|34279.35|34234.18|34234.18|0
1678266900000|2023-03-08 09:15:00|34251.33|34251.33|34264.86|34264.86|34264.86|34264.86|34244.09|34244.09|0
1678267200000|2023-03-08 09:20:00|34269.15|34269.15|34269.82|34269.82|34269.82|34269.82|34256.95|34256.95|0
1678267500000|2023-03-08 09:25:00|34273.44|34273.44|34290.59|34290.59|34294.88|34294.88|34273.44|34273.44|0
1678267800000|2023-03-08 09:30:00|34286.31|34286.31|34234.84|34234.84|34286.31|34286.31|34234.84|34234.84|0
1678268100000|2023-03-08 09:35:00|34230.56|34230.56|34250.66|34250.66|34250.66|34250.66|34217.69|34217.69|0
1678268400000|2023-03-08 09:40:00|34242.09|34242.09|34250.66|34250.66|34250.66|34250.66|34242.09|34242.09|0
1678268700000|2023-03-08 09:45:00|34242.09|34242.09|34238.47|34238.47|34242.09|34242.09|34217.02|34217.02|0
1678269000000|2023-03-08 09:50:00|34234.18|34234.18|34238.47|34238.47|34238.47|34238.47|34229.89|34229.89|0
1678269300000|2023-03-08 09:55:00|34234.84|34234.84|34218.36|34218.36|34234.84|34234.84|34200.54|34200.54|0
1678269600000|2023-03-08 10:00:00|34222.65|34222.65|34234.84|34234.84|34242.75|34242.75|34222.65|34222.65|0
1678269900000|2023-03-08 10:05:00|34247.71|34247.71|34248.38|34248.38|34248.38|34248.38|34231.22|34231.22|0
1678270200000|2023-03-08 10:10:00|34252|34252|34227.6|34227.6|34252|34252|34227.6|34227.6|0
1678270500000|2023-03-08 10:15:00|34231.89|34231.89|34227.6|34227.6|34231.89|34231.89|34219.02|34219.02|0
1678270800000|2023-03-08 10:20:00|34223.31|34223.31|34239.8|34239.8|34239.8|34239.8|34223.31|34223.31|0
1678271100000|2023-03-08 10:25:00|34243.42|34243.42|34273.44|34273.44|34273.44|34273.44|34243.42|34243.42|0
1678271400000|2023-03-08 10:30:00|34260.57|34260.57|34297.84|34297.84|34297.84|34297.84|34260.57|34260.57|0
1678271700000|2023-03-08 10:35:00|34293.55|34293.55|34293.55|34293.55|34297.84|34297.84|34280.68|34280.68|0
1678272000000|2023-03-08 10:40:00|34289.93|34289.93|34289.93|34289.93|34289.93|34289.93|34285.64|34285.64|0
1678272300000|2023-03-08 10:45:00|34285.64|34285.64|34292.88|34292.88|34292.88|34292.88|34285.64|34285.64|0
1678272600000|2023-03-08 10:50:00|34297.17|34297.17|34284.97|34284.97|34308.7|34308.7|34284.97|34284.97|0
1678272900000|2023-03-08 10:55:00|34281.35|34281.35|34289.93|34289.93|34289.93|34289.93|34281.35|34281.35|0
1678273200000|2023-03-08 11:00:00|34285.64|34285.64|34264.2|34264.2|34289.26|34289.26|34256.29|34256.29|0
1678273500000|2023-03-08 11:05:00|34259.91|34259.91|34244.09|34244.09|34268.48|34268.48|34244.09|34244.09|0
1678273800000|2023-03-08 11:10:00|34243.42|34243.42|34238.47|34238.47|34247.04|34247.04|34230.56|34230.56|0
1678274100000|2023-03-08 11:15:00|34242.09|34242.09|34280.68|34280.68|34280.68|34280.68|34242.09|34242.09|0
1678274400000|2023-03-08 11:20:00|34276.4|34276.4|34268.48|34268.48|34276.4|34276.4|34268.48|34268.48|0
1678274700000|2023-03-08 11:25:00|34272.77|34272.77|34254.95|34254.95|34276.4|34276.4|34247.04|34247.04|0
1678275000000|2023-03-08 11:30:00|34250.66|34250.66|34246.38|34246.38|34254.95|34254.95|34246.38|34246.38|0
1678275300000|2023-03-08 11:35:00|34250.66|34250.66|34254.95|34254.95|34254.95|34254.95|34250.66|34250.66|0
1678275600000|2023-03-08 11:40:00|34250.66|34250.66|34209.11|34209.11|34259.24|34259.24|34196.91|34196.91|0
1678275900000|2023-03-08 11:45:00|34213.4|34213.4|34196.91|34196.91|34213.4|34213.4|34188.34|34188.34|0
1678276200000|2023-03-08 11:50:00|34200.54|34200.54|34201.2|34201.2|34204.82|34204.82|34196.25|34196.25|0
1678276500000|2023-03-08 11:55:00|34204.82|34204.82|34221.98|34221.98|34226.27|34226.27|34204.82|34204.82|0
1678276800000|2023-03-08 12:00:00|34217.69|34217.69|34217.69|34217.69|34217.69|34217.69|34200.54|34200.54|0
1678277100000|2023-03-08 12:05:00|34221.98|34221.98|34209.11|34209.11|34221.98|34221.98|34209.11|34209.11|0
1678277400000|2023-03-08 12:10:00|34204.82|34204.82|34217.69|34217.69|34217.69|34217.69|34204.82|34204.82|0
1678277700000|2023-03-08 12:15:00|34209.11|34209.11|34209.11|34209.11|34209.11|34209.11|34191.96|34191.96|0
1678278000000|2023-03-08 12:20:00|34213.4|34213.4|34191.96|34191.96|34213.4|34213.4|34191.96|34191.96|0
1678278300000|2023-03-08 12:25:00|34196.25|34196.25|34170.52|34170.52|34209.11|34209.11|34170.52|34170.52|0
1678278600000|2023-03-08 12:30:00|34174.81|34174.81|34178.43|34178.43|34178.43|34178.43|34161.94|34161.94|0
1678278900000|2023-03-08 12:35:00|34187|34187|34179.09|34179.09|34191.29|34191.29|34179.09|34179.09|0
1678279200000|2023-03-08 12:40:00|34187.67|34187.67|34191.96|34191.96|34191.96|34191.96|34187.67|34187.67|0
1678279500000|2023-03-08 12:45:00|34195.58|34195.58|34204.16|34204.16|34204.16|34204.16|34187|34187|0
1678279800000|2023-03-08 12:50:00|34208.45|34208.45|34212.74|34212.74|34212.74|34212.74|34208.45|34208.45|0
1678280100000|2023-03-08 12:55:00|34217.02|34217.02|34226.27|34226.27|34226.27|34226.27|34209.11|34209.11|0
1678280400000|2023-03-08 13:00:00|34230.56|34230.56|34259.24|34259.24|34271.44|34271.44|34230.56|34230.56|0
1678280700000|2023-03-08 13:05:00|34254.95|34254.95|34263.53|34263.53|34272.11|34272.11|34254.95|34254.95|0
1678281000000|2023-03-08 13:10:00|34259.24|34259.24|34233.51|34233.51|34259.24|34259.24|34229.22|34229.22|0
1678281300000|2023-03-08 13:15:00|34250.66|34250.66|34241.42|34241.42|34278.68|34278.68|34241.42|34241.42|0
1678281600000|2023-03-08 13:20:00|34243.57|34243.57|34228.56|34228.56|34250|34250|34224.27|34224.27|0
1678281900000|2023-03-08 13:25:00|34224.93|34224.93|34233.51|34233.51|34242.09|34242.09|34224.93|34224.93|0
1678282200000|2023-03-08 13:30:00|34242.09|34242.09|34242.09|34242.09|34267.15|34267.15|34233.51|34233.51|0
1678282500000|2023-03-08 13:35:00|34246.38|34246.38|34250.66|34250.66|34250.66|34250.66|34242.09|34242.09|0
1678282800000|2023-03-08 13:40:00|34254.95|34254.95|34267.82|34267.82|34280.68|34280.68|34254.95|34254.95|0
1678283100000|2023-03-08 13:45:00|34272.11|34272.11|34255.62|34255.62|34276.4|34276.4|34255.62|34255.62|0
1678283400000|2023-03-08 13:50:00|34247.04|34247.04|34226.27|34226.27|34255.62|34255.62|34226.27|34226.27|0
1678283700000|2023-03-08 13:55:00|34234.84|34234.84|34242.75|34242.75|34247.71|34247.71|34230.56|34230.56|0
1678284000000|2023-03-08 14:00:00|34234.84|34234.84|34221.98|34221.98|34234.84|34234.84|34217.69|34217.69|0
1678284300000|2023-03-08 14:05:00|34230.56|34230.56|34198.25|34198.25|34234.84|34234.84|34198.25|34198.25|0
1678284600000|2023-03-08 14:10:00|34202.54|34202.54|34231.89|34231.89|34231.89|34231.89|34194.63|34194.63|0
1678284900000|2023-03-08 14:15:00|34236.18|34236.18|34228.27|34228.27|34236.18|34236.18|34219.69|34219.69|0
1678285200000|2023-03-08 14:20:00|34223.98|34223.98|34215.4|34215.4|34223.98|34223.98|34202.54|34202.54|0
1678285500000|2023-03-08 14:25:00|34211.11|34211.11|34223.31|34223.31|34231.89|34231.89|34182.43|34182.43|0
1678285800000|2023-03-08 14:30:00|34236.18|34236.18|34315.66|34315.66|34337.77|34337.77|34236.18|34236.18|0
1678286100000|2023-03-08 14:35:00|34319.95|34319.95|34369.41|34369.41|34398.76|34398.76|34311.37|34311.37|0
1678286400000|2023-03-08 14:40:00|34373.7|34373.7|34375.03|34375.03|34387.9|34387.9|34357.21|34357.21|0
1678286700000|2023-03-08 14:45:00|34370.74|34370.74|34377.98|34377.98|34395.14|34395.14|34356.54|34356.54|0
1678287000000|2023-03-08 14:50:00|34373.7|34373.7|34360.16|34360.16|34393.81|34393.81|34355.88|34355.88|0
1678287300000|2023-03-08 14:55:00|34355.88|34355.88|34343.68|34343.68|34370.89|34370.89|34335.1|34335.1|0
1678287600000|2023-03-08 15:00:00|34335.77|34335.77|34348.63|34348.63|34362.16|34362.16|34319.28|34319.28|0
1678287900000|2023-03-08 15:05:00|34344.34|34344.34|34344.34|34344.34|34365.79|34365.79|34335.77|34335.77|0
1678288200000|2023-03-08 15:10:00|34348.63|34348.63|34345.68|34345.68|34367.12|34367.12|34341.39|34341.39|0
1678288500000|2023-03-08 15:15:00|34341.39|34341.39|34324.23|34324.23|34345.68|34345.68|34319.95|34319.95|0
1678288800000|2023-03-08 15:20:00|34319.95|34319.95|34282.02|34282.02|34319.95|34319.95|34277.73|34277.73|0
1678289100000|2023-03-08 15:25:00|34277.73|34277.73|34281.35|34281.35|34290.59|34290.59|34265.53|34265.53|0
1678289400000|2023-03-08 15:30:00|34285.64|34285.64|34319.28|34319.28|34332.15|34332.15|34281.35|34281.35|0
1678289700000|2023-03-08 15:35:00|34314.99|34314.99|34314.99|34314.99|34352.92|34352.92|34310.7|34310.7|0
1678290000000|2023-03-08 15:40:00|34310.7|34310.7|34332.15|34332.15|34332.15|34332.15|34310.7|34310.7|0
1678290300000|2023-03-08 15:45:00|34327.86|34327.86|34264.86|34264.86|34327.86|34327.86|34264.86|34264.86|0
1678290600000|2023-03-08 15:50:00|34277.73|34277.73|34286.97|34286.97|34291.26|34291.26|34269.82|34269.82|0
1678290900000|2023-03-08 15:55:00|34282.68|34282.68|34261.24|34261.24|34286.97|34286.97|34252.66|34252.66|0
1678291200000|2023-03-08 16:00:00|34265.53|34265.53|34278.4|34278.4|34286.97|34286.97|34265.53|34265.53|0
1678291500000|2023-03-08 16:05:00|34282.68|34282.68|34277.06|34277.06|34294.22|34294.22|34272.77|34272.77|0
1678291800000|2023-03-08 16:10:00|34281.35|34281.35|34278.4|34278.4|34281.35|34281.35|34261.24|34261.24|0
1678292100000|2023-03-08 16:15:00|34274.11|34274.11|34290.59|34290.59|34294.88|34294.88|34274.11|34274.11|0
1678292400000|2023-03-08 16:20:00|34294.88|34294.88|34298.5|34298.5|34314.99|34314.99|34286.31|34286.31|0
1678292700000|2023-03-08 16:25:00|34294.88|34294.88|34345.01|34345.01|34349.3|34349.3|34290.59|34290.59|0
1678349700000|2023-03-09 08:15:00|34454.8|34454.8|34421.16|34421.16|34454.8|34454.8|34412.58|34412.58|0
1678350000000|2023-03-09 08:20:00|34412.58|34412.58|34429.74|34429.74|34430.4|34430.4|34404.67|34404.67|0
1678350300000|2023-03-09 08:25:00|34425.45|34425.45|34454.8|34454.8|34459.09|34459.09|34423.3|34423.3|0
1678350600000|2023-03-09 08:30:00|34450.51|34450.51|34411.91|34411.91|34466.33|34466.33|34407.63|34407.63|0
1678350900000|2023-03-09 08:35:00|34407.63|34407.63|34361.79|34361.79|34424.78|34424.78|34361.79|34361.79|0
1678351200000|2023-03-09 08:40:00|34353.21|34353.21|34405.63|34405.63|34405.63|34405.63|34348.92|34348.92|0
1678351500000|2023-03-09 08:45:00|34402|34402|34402|34402|34414.87|34414.87|34380.56|34380.56|0
1678351800000|2023-03-09 08:50:00|34406.29|34406.29|34380.56|34380.56|34406.29|34406.29|34376.94|34376.94|0
1678352100000|2023-03-09 08:55:00|34389.14|34389.14|34376.27|34376.27|34405.63|34405.63|34376.27|34376.27|0
1678352400000|2023-03-09 09:00:00|34371.99|34371.99|34343.97|34343.97|34371.99|34371.99|34343.3|34343.3|0
1678352700000|2023-03-09 09:05:00|34348.25|34348.25|34315.95|34315.95|34348.25|34348.25|34307.37|34307.37|0
1678353000000|2023-03-09 09:10:00|34320.24|34320.24|34336.06|34336.06|34357.5|34357.5|34320.24|34320.24|0
1678353300000|2023-03-09 09:15:00|34332.43|34332.43|34327.48|34327.48|34336.06|34336.06|34302.41|34302.41|0
1678353600000|2023-03-09 09:20:00|34323.19|34323.19|34326.81|34326.81|34331.77|34331.77|34314.61|34314.61|0
1678353900000|2023-03-09 09:25:00|34322.52|34322.52|34319.57|34319.57|34328.15|34328.15|34315.28|34315.28|0
1678354200000|2023-03-09 09:30:00|34315.28|34315.28|34298.13|34298.13|34315.28|34315.28|34289.55|34289.55|0
1678354500000|2023-03-09 09:35:00|34293.84|34293.84|34310.99|34310.99|34315.28|34315.28|34293.84|34293.84|0
1678354800000|2023-03-09 09:40:00|34315.28|34315.28|34310.33|34310.33|34318.9|34318.9|34293.84|34293.84|0
1678355100000|2023-03-09 09:45:00|34314.61|34314.61|34314.61|34314.61|34323.19|34323.19|34301.75|34301.75|0
1678355400000|2023-03-09 09:50:00|34310.33|34310.33|34293.84|34293.84|34323.19|34323.19|34293.84|34293.84|0
1678355700000|2023-03-09 09:55:00|34298.13|34298.13|34306.7|34306.7|34318.9|34318.9|34298.13|34298.13|0
1678356000000|2023-03-09 10:00:00|34302.41|34302.41|34285.26|34285.26|34319.57|34319.57|34276.68|34276.68|0
1678356300000|2023-03-09 10:05:00|34289.55|34289.55|34260.2|34260.2|34293.17|34293.17|34256.58|34256.58|0
1678356600000|2023-03-09 10:10:00|34251.62|34251.62|34238.75|34238.75|34251.62|34251.62|34238.75|34238.75|0
1678356900000|2023-03-09 10:15:00|34242.38|34242.38|34243.04|34243.04|34247.33|34247.33|34234.47|34234.47|0
1678357200000|2023-03-09 10:20:00|34247.33|34247.33|34230.18|34230.18|34247.33|34247.33|34225.89|34225.89|0
1678357500000|2023-03-09 10:25:00|34234.47|34234.47|34214.36|34214.36|34234.47|34234.47|34214.36|34214.36|0
1678357800000|2023-03-09 10:30:00|34210.07|34210.07|34210.07|34210.07|34222.93|34222.93|34210.07|34210.07|0
1678358100000|2023-03-09 10:35:00|34218.65|34218.65|34210.07|34210.07|34222.93|34222.93|34205.78|34205.78|0
1678358400000|2023-03-09 10:40:00|34231.51|34231.51|34239.42|34239.42|34243.71|34243.71|34222.27|34222.27|0
1678358700000|2023-03-09 10:45:00|34243.71|34243.71|34269.44|34269.44|34273.73|34273.73|34243.71|34243.71|0
1678359000000|2023-03-09 10:50:00|34265.15|34265.15|34286.59|34286.59|34290.88|34290.88|34265.15|34265.15|0
1678359300000|2023-03-09 10:55:00|34282.31|34282.31|34268.77|34268.77|34290.88|34290.88|34256.58|34256.58|0
1678359600000|2023-03-09 11:00:00|34277.35|34277.35|34302.41|34302.41|34302.41|34302.41|34277.35|34277.35|0
1678359900000|2023-03-09 11:05:00|34310.99|34310.99|34280.31|34280.31|34319.57|34319.57|34280.31|34280.31|0
1678360200000|2023-03-09 11:10:00|34288.88|34288.88|34331.77|34331.77|34331.77|34331.77|34284.59|34284.59|0
1678360500000|2023-03-09 11:15:00|34340.34|34340.34|34321.86|34321.86|34340.34|34340.34|34310.33|34310.33|0
1678360800000|2023-03-09 11:20:00|34330.43|34330.43|34321.86|34321.86|34330.43|34330.43|34313.28|34313.28|0
1678361100000|2023-03-09 11:25:00|34334.72|34334.72|34305.37|34305.37|34339.01|34339.01|34305.37|34305.37|0
1678361400000|2023-03-09 11:30:00|34301.08|34301.08|34276.68|34276.68|34301.08|34301.08|34276.68|34276.68|0
1678361700000|2023-03-09 11:35:00|34272.4|34272.4|34217.98|34217.98|34272.4|34272.4|34217.98|34217.98|0
1678362000000|2023-03-09 11:40:00|34226.56|34226.56|34226.56|34226.56|34235.13|34235.13|34213.69|34213.69|0
1678362300000|2023-03-09 11:45:00|34235.13|34235.13|34230.84|34230.84|34239.42|34239.42|34222.27|34222.27|0
1678362600000|2023-03-09 11:50:00|34235.13|34235.13|34183.67|34183.67|34235.13|34235.13|34179.38|34179.38|0
1678362900000|2023-03-09 11:55:00|34187.96|34187.96|34188.63|34188.63|34196.54|34196.54|34183.67|34183.67|0
1678363200000|2023-03-09 12:00:00|34180.05|34180.05|34229.51|34229.51|34233.8|34233.8|34180.05|34180.05|0
1678363500000|2023-03-09 12:05:00|34220.93|34220.93|34190.92|34190.92|34220.93|34220.93|34186.63|34186.63|0
1678363800000|2023-03-09 12:10:00|34182.34|34182.34|34120.68|34120.68|34183|34183|34112.1|34112.1|0
1678364100000|2023-03-09 12:15:00|34116.39|34116.39|34124.97|34124.97|34133.54|34133.54|34116.39|34116.39|0
1678364400000|2023-03-09 12:20:00|34120.68|34120.68|34103.52|34103.52|34120.68|34120.68|34094.95|34094.95|0
1678364700000|2023-03-09 12:25:00|34107.15|34107.15|34108.48|34108.48|34125.63|34125.63|34091.33|34091.33|0
1678365000000|2023-03-09 12:30:00|34104.19|34104.19|34112.77|34112.77|34117.06|34117.06|34095.61|34095.61|0
1678365300000|2023-03-09 12:35:00|34117.06|34117.06|34154.99|34154.99|34154.99|34154.99|34112.77|34112.77|0
1678365600000|2023-03-09 12:40:00|34150.7|34150.7|34150.7|34150.7|34167.85|34167.85|34142.12|34142.12|0
1678365900000|2023-03-09 12:45:00|34142.12|34142.12|34121.34|34121.34|34146.41|34146.41|34112.77|34112.77|0
1678366200000|2023-03-09 12:50:00|34117.06|34117.06|34134.21|34134.21|34142.79|34142.79|34104.19|34104.19|0
1678366500000|2023-03-09 12:55:00|34125.63|34125.63|34112.77|34112.77|34125.63|34125.63|34112.77|34112.77|0
1678366800000|2023-03-09 13:00:00|34121.34|34121.34|34125.63|34125.63|34125.63|34125.63|34109.15|34109.15|0
1678367100000|2023-03-09 13:05:00|34121.34|34121.34|34104.86|34104.86|34125.63|34125.63|34104.86|34104.86|0
1678367400000|2023-03-09 13:10:00|34100.57|34100.57|34096.28|34096.28|34104.86|34104.86|34079.13|34079.13|0
1678367700000|2023-03-09 13:15:00|34087.7|34087.7|34087.04|34087.04|34096.28|34096.28|34078.46|34078.46|0
1678368000000|2023-03-09 13:20:00|34099.9|34099.9|34112.77|34112.77|34112.77|34112.77|34087.04|34087.04|0
1678368300000|2023-03-09 13:25:00|34108.48|34108.48|34096.28|34096.28|34108.48|34108.48|34095.61|34095.61|0
1678368600000|2023-03-09 13:30:00|34087.7|34087.7|34100.57|34100.57|34112.77|34112.77|34082.75|34082.75|0
1678368900000|2023-03-09 13:35:00|34104.86|34104.86|34109.15|34109.15|34122.01|34122.01|34104.86|34104.86|0
1678369200000|2023-03-09 13:40:00|34117.72|34117.72|34117.72|34117.72|34122.01|34122.01|34087.7|34087.7|0
1678369500000|2023-03-09 13:45:00|34113.43|34113.43|34076.84|34076.84|34113.43|34113.43|34068.26|34068.26|0
1678369800000|2023-03-09 13:50:00|34080.46|34080.46|34063.97|34063.97|34080.46|34080.46|34063.31|34063.31|0
1678370100000|2023-03-09 13:55:00|34060.35|34060.35|34093.32|34093.32|34093.32|34093.32|34060.35|34060.35|0
1678370400000|2023-03-09 14:00:00|34089.04|34089.04|34109.81|34109.81|34109.81|34109.81|34089.04|34089.04|0
1678370700000|2023-03-09 14:05:00|34113.43|34113.43|34104.86|34104.86|34117.72|34117.72|34104.86|34104.86|0
1678371000000|2023-03-09 14:10:00|34096.28|34096.28|34108.48|34108.48|34121.34|34121.34|34084.08|34084.08|0
1678371300000|2023-03-09 14:15:00|34117.06|34117.06|34125.63|34125.63|34134.21|34134.21|34117.06|34117.06|0
1678371600000|2023-03-09 14:20:00|34129.92|34129.92|34091.99|34091.99|34129.92|34129.92|34091.99|34091.99|0
1678371900000|2023-03-09 14:25:00|34096.28|34096.28|34159.94|34159.94|34172.81|34172.81|34079.79|34079.79|0
1678372200000|2023-03-09 14:30:00|34168.52|34168.52|34106.19|34106.19|34202.82|34202.82|34093.32|34093.32|0
1678372500000|2023-03-09 14:35:00|34101.9|34101.9|34139.16|34139.16|34148.41|34148.41|34097.61|34097.61|0
1678372800000|2023-03-09 14:40:00|34147.74|34147.74|34119.72|34119.72|34160.61|34160.61|34107.52|34107.52|0
1678373100000|2023-03-09 14:45:00|34124.01|34124.01|34128.97|34128.97|34145.45|34145.45|34119.72|34119.72|0
1678373400000|2023-03-09 14:50:00|34124.68|34124.68|34124.68|34124.68|34146.12|34146.12|34120.39|34120.39|0
1678373700000|2023-03-09 14:55:00|34120.39|34120.39|34133.25|34133.25|34137.54|34137.54|34111.81|34111.81|0
1678374000000|2023-03-09 15:00:00|34128.97|34128.97|34095.99|34095.99|34137.54|34137.54|34095.99|34095.99|0
1678374300000|2023-03-09 15:05:00|34100.28|34100.28|34070.93|34070.93|34103.9|34103.9|34070.93|34070.93|0
1678374600000|2023-03-09 15:10:00|34066.64|34066.64|34099.61|34099.61|34099.61|34099.61|34053.77|34053.77|0
1678374900000|2023-03-09 15:15:00|34095.32|34095.32|34094.66|34094.66|34099.61|34099.61|34069.59|34069.59|0
1678375200000|2023-03-09 15:20:00|34103.24|34103.24|34124.68|34124.68|34124.68|34124.68|34086.08|34086.08|0
1678375500000|2023-03-09 15:25:00|34116.1|34116.1|34111.81|34111.81|34120.39|34120.39|34094.66|34094.66|0
1678375800000|2023-03-09 15:30:00|34116.1|34116.1|34103.9|34103.9|34125.34|34125.34|34095.32|34095.32|0
1678376100000|2023-03-09 15:35:00|34108.19|34108.19|34129.63|34129.63|34129.63|34129.63|34103.9|34103.9|0
1678376400000|2023-03-09 15:40:00|34133.25|34133.25|34116.1|34116.1|34141.16|34141.16|34116.1|34116.1|0
1678376700000|2023-03-09 15:45:00|34120.39|34120.39|34124.68|34124.68|34128.97|34128.97|34120.39|34120.39|0
1678377000000|2023-03-09 15:50:00|34128.97|34128.97|34120.39|34120.39|34128.97|34128.97|34120.39|34120.39|0
1678377300000|2023-03-09 15:55:00|34116.1|34116.1|34086.75|34086.75|34116.1|34116.1|34086.75|34086.75|0
1678377600000|2023-03-09 16:00:00|34091.04|34091.04|34090.37|34090.37|34098.95|34098.95|34082.46|34082.46|0
1678377900000|2023-03-09 16:05:00|34086.08|34086.08|34094.66|34094.66|34098.95|34098.95|34086.08|34086.08|0
1678378200000|2023-03-09 16:10:00|34091.04|34091.04|34070.26|34070.26|34095.32|34095.32|34065.97|34065.97|0
1678378500000|2023-03-09 16:15:00|34074.55|34074.55|34083.13|34083.13|34091.7|34091.7|34066.64|34066.64|0
1678378800000|2023-03-09 16:20:00|34087.41|34087.41|34091.7|34091.7|34108.19|34108.19|34087.41|34087.41|0
1678379100000|2023-03-09 16:25:00|34087.41|34087.41|34087.41|34087.41|34087.41|34087.41|34070.26|34070.26|0
1678436100000|2023-03-10 08:15:00|34003.07|34003.07|33951.8|33951.8|34014.6|34014.6|33923.11|33923.11|0
1678436400000|2023-03-10 08:20:00|33956.08|33956.08|33924.44|33924.44|33990.87|33990.87|33918.34|33918.34|0
1678436700000|2023-03-10 08:25:00|33916.53|33916.53|33919.96|33919.96|33950.65|33950.65|33906.14|33906.14|0
1678437000000|2023-03-10 08:30:00|33911.39|33911.39|33858.12|33858.12|33911.39|33911.39|33839.15|33839.15|0
1678437300000|2023-03-10 08:35:00|33853.83|33853.83|33856.3|33856.3|33863.07|33863.07|33844.77|33844.77|0
1678437600000|2023-03-10 08:40:00|33852.02|33852.02|33838.48|33838.48|33882.51|33882.51|33829.91|33829.91|0
1678437900000|2023-03-10 08:45:00|33821.33|33821.33|33849.54|33849.54|33862.4|33862.4|33817.71|33817.71|0
1678438200000|2023-03-10 08:50:00|33851.35|33851.35|33771.39|33771.39|33859.93|33859.93|33770.72|33770.72|0
1678438500000|2023-03-10 08:55:00|33767.1|33767.1|33719.26|33719.26|33787.88|33787.88|33714.97|33714.97|0
1678438800000|2023-03-10 09:00:00|33723.55|33723.55|33708.4|33708.4|33739.56|33739.56|33702.96|33702.96|0
1678439100000|2023-03-10 09:05:00|33712.69|33712.69|33753.09|33753.09|33753.09|33753.09|33698.01|33698.01|0
1678439400000|2023-03-10 09:10:00|33748.8|33748.8|33790.36|33790.36|33809.99|33809.99|33748.8|33748.8|0
1678439700000|2023-03-10 09:15:00|33794.64|33794.64|33817.42|33817.42|33817.42|33817.42|33758.05|33758.05|0
1678440000000|2023-03-10 09:20:00|33808.84|33808.84|33799.12|33799.12|33808.84|33808.84|33767.29|33767.29|0
1678440300000|2023-03-10 09:25:00|33800.93|33800.93|33815.61|33815.61|33846.77|33846.77|33797.31|33797.31|0
1678440600000|2023-03-10 09:30:00|33813.8|33813.8|33815.42|33815.42|33843.63|33843.63|33811.13|33811.13|0
1678440900000|2023-03-10 09:35:00|33811.13|33811.13|33764.81|33764.81|33811.13|33811.13|33745.18|33745.18|0
1678441200000|2023-03-10 09:40:00|33760.53|33760.53|33748.99|33748.99|33760.53|33760.53|33702.49|33702.49|0
1678441500000|2023-03-10 09:45:00|33740.42|33740.42|33660.94|33660.94|33742.23|33742.23|33654.84|33654.84|0
1678441800000|2023-03-10 09:50:00|33665.22|33665.22|33629.96|33629.96|33665.22|33665.22|33621.38|33621.38|0
1678442100000|2023-03-10 09:55:00|33634.25|33634.25|33686.19|33686.19|33688|33688|33634.25|33634.25|0
1678442400000|2023-03-10 10:00:00|33699.05|33699.05|33659.31|33659.31|33706.96|33706.96|33636.06|33636.06|0
1678442700000|2023-03-10 10:05:00|33665.41|33665.41|33706.3|33706.3|33706.3|33706.3|33665.41|33665.41|0
1678443000000|2023-03-10 10:10:00|33702.01|33702.01|33694.1|33694.1|33702.01|33702.01|33681.23|33681.23|0
1678443300000|2023-03-10 10:15:00|33698.39|33698.39|33708.78|33708.78|33708.78|33708.78|33678.76|33678.76|0
1678443600000|2023-03-10 10:20:00|33713.06|33713.06|33703.34|33703.34|33717.35|33717.35|33694.77|33694.77|0
1678443900000|2023-03-10 10:25:00|33699.05|33699.05|33691.14|33691.14|33711.92|33711.92|33691.14|33691.14|0
1678444200000|2023-03-10 10:30:00|33685.04|33685.04|33639.2|33639.2|33685.04|33685.04|33633.11|33633.11|0
1678444500000|2023-03-10 10:35:00|33643.49|33643.49|33639.87|33639.87|33658.17|33658.17|33635.58|33635.58|0
1678444800000|2023-03-10 10:40:00|33635.58|33635.58|33668.56|33668.56|33668.56|33668.56|33628.82|33628.82|0
1678445100000|2023-03-10 10:45:00|33672.85|33672.85|33694.77|33694.77|33694.77|33694.77|33667.89|33667.89|0
1678445400000|2023-03-10 10:50:00|33686.19|33686.19|33696.58|33696.58|33705.15|33705.15|33675.8|33675.8|0
1678445700000|2023-03-10 10:55:00|33692.29|33692.29|33698.39|33698.39|33705.15|33705.15|33689.81|33689.81|0
1678446000000|2023-03-10 11:00:00|33696.58|33696.58|33752.8|33752.8|33752.8|33752.8|33696.58|33696.58|0
1678446300000|2023-03-10 11:05:00|33748.52|33748.52|33750.33|33750.33|33763.19|33763.19|33739.94|33739.94|0
1678446600000|2023-03-10 11:10:00|33758.9|33758.9|33759.57|33759.57|33759.57|33759.57|33748.52|33748.52|0
1678446900000|2023-03-10 11:15:00|33750.99|33750.99|33782.82|33782.82|33782.82|33782.82|33747.37|33747.37|0
1678447200000|2023-03-10 11:20:00|33778.53|33778.53|33791.4|33791.4|33799.31|33799.31|33778.53|33778.53|0
1678447500000|2023-03-10 11:25:00|33787.11|33787.11|33768.81|33768.81|33787.11|33787.11|33764.53|33764.53|0
1678447800000|2023-03-10 11:30:00|33764.53|33764.53|33815.32|33815.32|33815.32|33815.32|33764.53|33764.53|0
1678448100000|2023-03-10 11:35:00|33822.56|33822.56|33834.57|33834.57|33836.38|33836.38|33804.08|33804.08|0
1678448400000|2023-03-10 11:40:00|33826|33826|33828.47|33828.47|33832.76|33832.76|33819.9|33819.9|0
1678448700000|2023-03-10 11:45:00|33824.19|33824.19|33822.37|33822.37|33832.76|33832.76|33822.37|33822.37|0
1678449000000|2023-03-10 11:50:00|33826|33826|33818.09|33818.09|33840.67|33840.67|33818.09|33818.09|0
1678449300000|2023-03-10 11:55:00|33813.8|33813.8|33755.76|33755.76|33818.09|33818.09|33755.76|33755.76|0
1678449600000|2023-03-10 12:00:00|33751.47|33751.47|33797.98|33797.98|33797.98|33797.98|33751.47|33751.47|0
1678449900000|2023-03-10 12:05:00|33806.55|33806.55|33810.18|33810.18|33814.46|33814.46|33797.98|33797.98|0
1678450200000|2023-03-10 12:10:00|33805.89|33805.89|33824.85|33824.85|33829.14|33829.14|33805.89|33805.89|0
1678450500000|2023-03-10 12:15:00|33823.04|33823.04|33816.28|33816.28|33829.14|33829.14|33810.18|33810.18|0
1678450800000|2023-03-10 12:20:00|33820.56|33820.56|33826.66|33826.66|33830.95|33830.95|33814.46|33814.46|0
1678451100000|2023-03-10 12:25:00|33830.95|33830.95|33811.32|33811.32|33835.24|33835.24|33811.32|33811.32|0
1678451400000|2023-03-10 12:30:00|33815.61|33815.61|33826|33826|33834.57|33834.57|33813.8|33813.8|0
1678451700000|2023-03-10 12:35:00|33821.71|33821.71|33792.36|33792.36|33821.71|33821.71|33775.87|33775.87|0
1678452000000|2023-03-10 12:40:00|33796.64|33796.64|33807.03|33807.03|33816.75|33816.75|33796.64|33796.64|0
1678452300000|2023-03-10 12:45:00|33803.41|33803.41|33757.57|33757.57|33803.41|33803.41|33757.57|33757.57|0
1678452600000|2023-03-10 12:50:00|33766.15|33766.15|33756.43|33756.43|33766.15|33766.15|33745.37|33745.37|0
1678452900000|2023-03-10 12:55:00|33752.14|33752.14|33747.85|33747.85|33752.14|33752.14|33747.85|33747.85|0
1678453200000|2023-03-10 13:00:00|33743.56|33743.56|33734.32|33734.32|33747.85|33747.85|33730.7|33730.7|0
1678453500000|2023-03-10 13:05:00|33732.51|33732.51|33728.22|33728.22|33732.51|33732.51|33728.22|33728.22|0
1678453800000|2023-03-10 13:10:00|33732.51|33732.51|33734.32|33734.32|33736.13|33736.13|33730.03|33730.03|0
1678454100000|2023-03-10 13:15:00|33736.13|33736.13|33720.31|33720.31|33737.94|33737.94|33715.35|33715.35|0
1678454400000|2023-03-10 13:20:00|33716.69|33716.69|33728.22|33728.22|33733.17|33733.17|33712.4|33712.4|0
1678454700000|2023-03-10 13:25:00|33723.93|33723.93|33724.6|33724.6|33736.79|33736.79|33707.44|33707.44|0
1678455000000|2023-03-10 13:30:00|33728.22|33728.22|33725.74|33725.74|33748.99|33748.99|33666.37|33666.37|0
1678455300000|2023-03-10 13:35:00|33721.45|33721.45|33718.97|33718.97|33742.23|33742.23|33717.16|33717.16|0
1678455600000|2023-03-10 13:40:00|33727.55|33727.55|33726.41|33726.41|33742.89|33742.89|33721.45|33721.45|0
1678455900000|2023-03-10 13:45:00|33730.7|33730.7|33711.06|33711.06|33738.61|33738.61|33711.06|33711.06|0
1678456200000|2023-03-10 13:50:00|33715.35|33715.35|33738.61|33738.61|33738.61|33738.61|33702.49|33702.49|0
1678456500000|2023-03-10 13:55:00|33740.42|33740.42|33760.53|33760.53|33760.53|33760.53|33731.84|33731.84|0
1678456800000|2023-03-10 14:00:00|33766.96|33766.96|33750.14|33750.14|33766.96|33766.96|33744.04|33744.04|0
1678457100000|2023-03-10 14:05:00|33751.95|33751.95|33745.85|33745.85|33758.71|33758.71|33731.17|33731.17|0
1678457400000|2023-03-10 14:10:00|33750.14|33750.14|33802.74|33802.74|33811.32|33811.32|33750.14|33750.14|0
1678457700000|2023-03-10 14:15:00|33798.46|33798.46|33735.46|33735.46|33798.46|33798.46|33731.17|33731.17|0
1678458000000|2023-03-10 14:20:00|33739.75|33739.75|33728.7|33728.7|33744.04|33744.04|33722.6|33722.6|0
1678458300000|2023-03-10 14:25:00|33730.51|33730.51|33751.28|33751.28|33759.86|33759.86|33730.51|33730.51|0
1678458600000|2023-03-10 14:30:00|33755.57|33755.57|33731.17|33731.17|33755.57|33755.57|33702.96|33702.96|0
1678458900000|2023-03-10 14:35:00|33726.88|33726.88|33861.12|33861.12|33873.65|33873.65|33726.88|33726.88|0
1678459200000|2023-03-10 14:40:00|33858.97|33858.97|33851.54|33851.54|33873.65|33873.65|33830.76|33830.76|0
1678459500000|2023-03-10 14:45:00|33855.83|33855.83|33838.01|33838.01|33868.03|33868.03|33808.65|33808.65|0
1678459800000|2023-03-10 14:50:00|33829.43|33829.43|33868.98|33868.98|33905.77|33905.77|33829.43|33829.43|0
1678460100000|2023-03-10 14:55:00|33873.27|33873.27|33868.98|33868.98|33895.86|33895.86|33850.02|33850.02|0
1678460400000|2023-03-10 15:00:00|33872.6|33872.6|33902.43|33902.43|33902.43|33902.43|33872.6|33872.6|0
1678460700000|2023-03-10 15:05:00|33893.86|33893.86|33906.06|33906.06|33910.34|33910.34|33857.74|33857.74|0
1678461000000|2023-03-10 15:10:00|33901.77|33901.77|33931.12|33931.12|33943.98|33943.98|33893.19|33893.19|0
1678461300000|2023-03-10 15:15:00|33939.7|33939.7|33949.61|33949.61|33967.24|33967.24|33925.69|33925.69|0
1678461600000|2023-03-10 15:20:00|33945.32|33945.32|33901.29|33901.29|33953.89|33953.89|33901.29|33901.29|0
1678461900000|2023-03-10 15:25:00|33905.58|33905.58|33859.26|33859.26|33905.58|33905.58|33839.63|33839.63|0
1678462200000|2023-03-10 15:30:00|33857.45|33857.45|33894.05|33894.05|33930.16|33930.16|33834.2|33834.2|0
1678462500000|2023-03-10 15:35:00|33885.47|33885.47|33843.25|33843.25|33889.09|33889.09|33835.34|33835.34|0
1678462800000|2023-03-10 15:40:00|33838.96|33838.96|33810.94|33810.94|33847.54|33847.54|33802.37|33802.37|0
1678463100000|2023-03-10 15:45:00|33804.84|33804.84|33779.3|33779.3|33815.23|33815.23|33776.82|33776.82|0
1678463400000|2023-03-10 15:50:00|33783.59|33783.59|33776.82|33776.82|33798.27|33798.27|33760.34|33760.34|0
1678463700000|2023-03-10 15:55:00|33775.01|33775.01|33798.27|33798.27|33808.65|33808.65|33762.15|33762.15|0
1678464000000|2023-03-10 16:00:00|33802.55|33802.55|33812.94|33812.94|33823.33|33823.33|33794.64|33794.64|0
1678464300000|2023-03-10 16:05:00|33808.65|33808.65|33808.65|33808.65|33829.43|33829.43|33803.22|33803.22|0
1678464600000|2023-03-10 16:10:00|33812.94|33812.94|33810.65|33810.65|33836.2|33836.2|33810.65|33810.65|0
1678464900000|2023-03-10 16:15:00|33806.37|33806.37|33799.6|33799.6|33812.46|33812.46|33784.92|33784.92|0
1678465200000|2023-03-10 16:20:00|33803.22|33803.22|33791.02|33791.02|33843.63|33843.63|33791.02|33791.02|0
1678465500000|2023-03-10 16:25:00|33786.73|33786.73|33816.75|33816.75|33843.63|33843.63|33784.92|33784.92|0
1678695300000|2023-03-13 08:15:00|33321.57|33321.57|33300.79|33300.79|33369.89|33369.89|33278.69|33278.69|0
1678695600000|2023-03-13 08:20:00|33304.42|33304.42|33204.83|33204.83|33308.7|33308.7|33203.02|33203.02|0
1678695900000|2023-03-13 08:25:00|33203.02|33203.02|33218.36|33218.36|33244.09|33244.09|33184.05|33184.05|0
1678696200000|2023-03-13 08:30:00|33201.2|33201.2|33188.53|33188.53|33205.49|33205.49|33167.75|33167.75|0
1678696500000|2023-03-13 08:35:00|33184.24|33184.24|33209.49|33209.49|33218.07|33218.07|33168.42|33168.42|0
1678696800000|2023-03-13 08:40:00|33218.07|33218.07|33123.53|33123.53|33218.07|33218.07|33107.71|33107.71|0
1678697100000|2023-03-13 08:45:00|33110.67|33110.67|32984.87|32984.87|33123.53|33123.53|32980.58|32980.58|0
1678697400000|2023-03-13 08:50:00|32997.74|32997.74|33027.09|33027.09|33060.54|33060.54|32989.16|32989.16|0
1678697700000|2023-03-13 08:55:00|33035.67|33035.67|33042.72|33042.72|33055.59|33055.59|33001.36|33001.36|0
1678698000000|2023-03-13 09:00:00|33038.43|33038.43|32967.72|32967.72|33038.43|33038.43|32951.23|32951.23|0
1678698300000|2023-03-13 09:05:00|32969.53|32969.53|33001.36|33001.36|33007.94|33007.94|32953.52|32953.52|0
1678698600000|2023-03-13 09:10:00|32997.07|32997.07|33111.34|33111.34|33132.78|33132.78|32992.78|32992.78|0
1678698900000|2023-03-13 09:15:00|33107.05|33107.05|33088.94|33088.94|33107.05|33107.05|33075.41|33075.41|0
1678699200000|2023-03-13 09:20:00|33097.52|33097.52|32997.26|32997.26|33097.52|33097.52|32955.71|32955.71|0
1678699500000|2023-03-13 09:25:00|33005.84|33005.84|32917.97|32917.97|33005.84|33005.84|32905.1|32905.1|0
1678699800000|2023-03-13 09:30:00|32909.39|32909.39|32899.48|32899.48|32909.39|32909.39|32845.25|32845.25|0
1678700100000|2023-03-13 09:35:00|32895.19|32895.19|32852.97|32852.97|32906.25|32906.25|32852.97|32852.97|0
1678700400000|2023-03-13 09:40:00|32865.84|32865.84|33009.27|33009.27|33017.37|33017.37|32865.84|32865.84|0
1678700700000|2023-03-13 09:45:00|33013.56|33013.56|33009.27|33009.27|33045.39|33045.39|33009.27|33009.27|0
1678701000000|2023-03-13 09:50:00|33013.56|33013.56|32979.92|32979.92|33030.71|33030.71|32975.63|32975.63|0
1678701300000|2023-03-13 09:55:00|32975.63|32975.63|32948.75|32948.75|32984.2|32984.2|32948.75|32948.75|0
1678701600000|2023-03-13 10:00:00|32944.46|32944.46|32962.95|32962.95|32962.95|32962.95|32927.98|32927.98|0
1678701900000|2023-03-13 10:05:00|32950.09|32950.09|32942.18|32942.18|32971.53|32971.53|32937.89|32937.89|0
1678702200000|2023-03-13 10:10:00|32925.02|32925.02|32945.99|32945.99|32945.99|32945.99|32921.4|32921.4|0
1678702500000|2023-03-13 10:15:00|32941.7|32941.7|32928.83|32928.83|32954.56|32954.56|32920.92|32920.92|0
1678702800000|2023-03-13 10:20:00|32937.41|32937.41|32966.76|32966.76|32985.06|32985.06|32937.41|32937.41|0
1678703100000|2023-03-13 10:25:00|32962.47|32962.47|32961.14|32961.14|32974.01|32974.01|32937.89|32937.89|0
1678703400000|2023-03-13 10:30:00|32965.43|32965.43|33028.42|33028.42|33028.42|33028.42|32965.43|32965.43|0
1678703700000|2023-03-13 10:35:00|33032.71|33032.71|33013.75|33013.75|33032.71|33032.71|33000.88|33000.88|0
1678704000000|2023-03-13 10:40:00|33018.03|33018.03|32981.92|32981.92|33030.9|33030.9|32973.34|32973.34|0
1678704300000|2023-03-13 10:45:00|32986.2|32986.2|33035.19|33035.19|33035.19|33035.19|32986.2|32986.2|0
1678704600000|2023-03-13 10:50:00|33030.9|33030.9|33145.83|33145.83|33145.83|33145.83|33030.9|33030.9|0
1678704900000|2023-03-13 10:55:00|33149.45|33149.45|33224.65|33224.65|33227.12|33227.12|33149.45|33149.45|0
1678705200000|2023-03-13 11:00:00|33222.84|33222.84|33229.41|33229.41|33244.09|33244.09|33174.52|33174.52|0
1678705500000|2023-03-13 11:05:00|33227.6|33227.6|33211.11|33211.11|33231.89|33231.89|33196.44|33196.44|0
1678705800000|2023-03-13 11:10:00|33206.83|33206.83|33259.43|33259.43|33259.43|33259.43|33206.83|33206.83|0
1678706100000|2023-03-13 11:15:00|33246.57|33246.57|33262.39|33262.39|33273.44|33273.44|33237.99|33237.99|0
1678706400000|2023-03-13 11:20:00|33267.82|33267.82|33238.66|33238.66|33267.82|33267.82|33234.37|33234.37|0
1678706700000|2023-03-13 11:25:00|33242.95|33242.95|33250.86|33250.86|33250.86|33250.86|33222.17|33222.17|0
1678707000000|2023-03-13 11:30:00|33246.57|33246.57|33225.79|33225.79|33248.38|33248.38|33204.35|33204.35|0
1678707300000|2023-03-13 11:35:00|33221.5|33221.5|33221.5|33221.5|33223.98|33223.98|33206.83|33206.83|0
1678707600000|2023-03-13 11:40:00|33219.69|33219.69|33192.15|33192.15|33219.69|33219.69|33192.15|33192.15|0
1678707900000|2023-03-13 11:45:00|33187.86|33187.86|33212.93|33212.93|33212.93|33212.93|33167.09|33167.09|0
1678708200000|2023-03-13 11:50:00|33208.64|33208.64|33177.47|33177.47|33208.64|33208.64|33165.28|33165.28|0
1678708500000|2023-03-13 11:55:00|33186.05|33186.05|33189.01|33189.01|33210.45|33210.45|33177.47|33177.47|0
1678708800000|2023-03-13 12:00:00|33184.72|33184.72|33205.49|33205.49|33205.49|33205.49|33178.62|33178.62|0
1678709100000|2023-03-13 12:05:00|33201.2|33201.2|33173.66|33173.66|33205.49|33205.49|33148.6|33148.6|0
1678709400000|2023-03-13 12:10:00|33169.37|33169.37|33149.27|33149.27|33173.66|33173.66|33116.29|33116.29|0
1678709700000|2023-03-13 12:15:00|33162.13|33162.13|33168.23|33168.23|33194.44|33194.44|33147.45|33147.45|0
1678710000000|2023-03-13 12:20:00|33172.52|33172.52|33127.35|33127.35|33180.43|33180.43|33123.06|33123.06|0
1678710300000|2023-03-13 12:25:00|33125.53|33125.53|33132.97|33132.97|33137.26|33137.26|33102.28|33102.28|0
1678710600000|2023-03-13 12:30:00|33134.11|33134.11|33134.78|33134.78|33146.98|33146.98|33107.24|33107.24|0
1678710900000|2023-03-13 12:35:00|33128.01|33128.01|33123.72|33123.72|33136.59|33136.59|33113.34|33113.34|0
1678711200000|2023-03-13 12:40:00|33128.01|33128.01|33161.65|33161.65|33161.65|33161.65|33128.01|33128.01|0
1678711500000|2023-03-13 12:45:00|33165.94|33165.94|33159.18|33159.18|33184.24|33184.24|33153.08|33153.08|0
1678711800000|2023-03-13 12:50:00|33172.04|33172.04|33158.51|33158.51|33181.76|33181.76|33156.03|33156.03|0
1678712100000|2023-03-13 12:55:00|33149.93|33149.93|33201.87|33201.87|33210.45|33210.45|33149.93|33149.93|0
1678712400000|2023-03-13 13:00:00|33210.45|33210.45|33253.81|33253.81|33266.01|33266.01|33201.87|33201.87|0
1678712700000|2023-03-13 13:05:00|33255.62|33255.62|33273.92|33273.92|33293.55|33293.55|33255.62|33255.62|0
1678713000000|2023-03-13 13:10:00|33282.5|33282.5|33242.76|33242.76|33303.94|33303.94|33242.76|33242.76|0
1678713300000|2023-03-13 13:15:00|33240.95|33240.95|33222.65|33222.65|33249.52|33249.52|33218.36|33218.36|0
1678713600000|2023-03-13 13:20:00|33219.03|33219.03|33237.99|33237.99|33242.28|33242.28|33216.55|33216.55|0
1678713900000|2023-03-13 13:25:00|33233.7|33233.7|33206.64|33206.64|33238.47|33238.47|33206.64|33206.64|0
1678714200000|2023-03-13 13:30:00|33219.5|33219.5|33214.74|33214.74|33293.55|33293.55|33173.66|33173.66|0
1678714500000|2023-03-13 13:35:00|33206.16|33206.16|33224.46|33224.46|33240.28|33240.28|33200.54|33200.54|0
1678714800000|2023-03-13 13:40:00|33233.03|33233.03|33256.1|33256.1|33265.34|33265.34|33209.12|33209.12|0
1678715100000|2023-03-13 13:45:00|33251.81|33251.81|33363.12|33363.12|33371.7|33371.7|33243.9|33243.9|0
1678715400000|2023-03-13 13:50:00|33367.41|33367.41|33336.91|33336.91|33380.28|33380.28|33317.95|33317.95|0
1678715700000|2023-03-13 13:55:00|33341.2|33341.2|33347.97|33347.97|33355.88|33355.88|33312.52|33312.52|0
1678716000000|2023-03-13 14:00:00|33349.78|33349.78|33366.93|33366.93|33375.51|33375.51|33332.62|33332.62|0
1678716300000|2023-03-13 14:05:00|33362.64|33362.64|33373.7|33373.7|33393.81|33393.81|33314.33|33314.33|0
1678716600000|2023-03-13 14:10:00|33377.99|33377.99|33259.24|33259.24|33384.09|33384.09|33254.95|33254.95|0
1678716900000|2023-03-13 14:15:00|33250.67|33250.67|33160.8|33160.8|33254.95|33254.95|33154.7|33154.7|0
1678717200000|2023-03-13 14:20:00|33152.22|33152.22|33078.36|33078.36|33152.22|33152.22|33061.21|33061.21|0
1678717500000|2023-03-13 14:25:00|33086.94|33086.94|33059.4|33059.4|33124.2|33124.2|33050.82|33050.82|0
1678717800000|2023-03-13 14:30:00|33055.11|33055.11|33097.33|33097.33|33103.43|33103.43|33009.94|33009.94|0
1678718100000|2023-03-13 14:35:00|33105.9|33105.9|33061.87|33061.87|33120.58|33120.58|33036.81|33036.81|0
1678718400000|2023-03-13 14:40:00|33066.16|33066.16|33097.99|33097.99|33097.99|33097.99|33025.28|33025.28|0
1678718700000|2023-03-13 14:45:00|33106.57|33106.57|33137.73|33137.73|33150.6|33150.6|33106.57|33106.57|0
1678719000000|2023-03-13 14:50:00|33133.45|33133.45|33061.4|33061.4|33137.73|33137.73|33061.4|33061.4|0
1678719300000|2023-03-13 14:55:00|33059.59|33059.59|33153.08|33153.08|33153.08|33153.08|33059.59|33059.59|0
1678719600000|2023-03-13 15:00:00|33140.21|33140.21|33197.11|33197.11|33231.41|33231.41|33140.21|33140.21|0
1678719900000|2023-03-13 15:05:00|33195.29|33195.29|33136.11|33136.11|33195.29|33195.29|33136.11|33136.11|0
1678720200000|2023-03-13 15:10:00|33131.82|33131.82|33064.54|33064.54|33137.92|33137.92|33064.54|33064.54|0
1678720500000|2023-03-13 15:15:00|33068.83|33068.83|32985.92|32985.92|33093.42|33093.42|32982.29|32982.29|0
1678720800000|2023-03-13 15:20:00|32990.2|32990.2|32986.87|32986.87|33065.87|33065.87|32985.06|32985.06|0
1678721100000|2023-03-13 15:25:00|32991.16|32991.16|32991.16|32991.16|33035.19|33035.19|32972.19|32972.19|0
1678721400000|2023-03-13 15:30:00|32995.45|32995.45|32977.63|32977.63|33014.41|33014.41|32974.01|32974.01|0
1678721700000|2023-03-13 15:35:00|32973.34|32973.34|32914.16|32914.16|32973.34|32973.34|32909.2|32909.2|0
1678722000000|2023-03-13 15:40:00|32922.73|32922.73|32904.44|32904.44|32927.02|32927.02|32901.96|32901.96|0
1678722300000|2023-03-13 15:45:00|32900.15|32900.15|32900.15|32900.15|32913.01|32913.01|32881.18|32881.18|0
1678722600000|2023-03-13 15:50:00|32895.86|32895.86|32873.94|32873.94|32900.15|32900.15|32868.98|32868.98|0
1678722900000|2023-03-13 15:55:00|32872.13|32872.13|32973.05|32973.05|32990.2|32990.2|32863.55|32863.55|0
1678723200000|2023-03-13 16:00:00|32977.34|32977.34|32943.7|32943.7|33007.36|33007.36|32936.93|32936.93|0
1678723500000|2023-03-13 16:05:00|32947.99|32947.99|32985.25|32985.25|33004.21|33004.21|32943.7|32943.7|0
1678723800000|2023-03-13 16:10:00|32983.44|32983.44|32990.87|32990.87|33005.55|33005.55|32957.23|32957.23|0
1678724100000|2023-03-13 16:15:00|32982.29|32982.29|32905.96|32905.96|32986.58|32986.58|32905.96|32905.96|0
1678724400000|2023-03-13 16:20:00|32914.53|32914.53|32838.2|32838.2|32914.53|32914.53|32838.2|32838.2|0
1678724700000|2023-03-13 16:25:00|32833.91|32833.91|32826|32826|32851.06|32851.06|32800.93|32800.93|0
1678695300000|2023-03-13 08:15:00|33321.57|33321.57|33300.79|33300.79|33369.89|33369.89|33278.69|33278.69|0
1678695600000|2023-03-13 08:20:00|33304.42|33304.42|33204.83|33204.83|33308.7|33308.7|33203.02|33203.02|0
1678695900000|2023-03-13 08:25:00|33203.02|33203.02|33218.36|33218.36|33244.09|33244.09|33184.05|33184.05|0
1678696200000|2023-03-13 08:30:00|33201.2|33201.2|33188.53|33188.53|33205.49|33205.49|33167.75|33167.75|0
1678696500000|2023-03-13 08:35:00|33184.24|33184.24|33209.49|33209.49|33218.07|33218.07|33168.42|33168.42|0
1678696800000|2023-03-13 08:40:00|33218.07|33218.07|33123.53|33123.53|33218.07|33218.07|33107.71|33107.71|0
1678697100000|2023-03-13 08:45:00|33110.67|33110.67|32984.87|32984.87|33123.53|33123.53|32980.58|32980.58|0
1678697400000|2023-03-13 08:50:00|32997.74|32997.74|33027.09|33027.09|33060.54|33060.54|32989.16|32989.16|0
1678697700000|2023-03-13 08:55:00|33035.67|33035.67|33042.72|33042.72|33055.59|33055.59|33001.36|33001.36|0
1678698000000|2023-03-13 09:00:00|33038.43|33038.43|32967.72|32967.72|33038.43|33038.43|32951.23|32951.23|0
1678698300000|2023-03-13 09:05:00|32969.53|32969.53|33001.36|33001.36|33007.94|33007.94|32953.52|32953.52|0
1678698600000|2023-03-13 09:10:00|32997.07|32997.07|33111.34|33111.34|33132.78|33132.78|32992.78|32992.78|0
1678698900000|2023-03-13 09:15:00|33107.05|33107.05|33088.94|33088.94|33107.05|33107.05|33075.41|33075.41|0
1678699200000|2023-03-13 09:20:00|33097.52|33097.52|32997.26|32997.26|33097.52|33097.52|32955.71|32955.71|0
1678699500000|2023-03-13 09:25:00|33005.84|33005.84|32917.97|32917.97|33005.84|33005.84|32905.1|32905.1|0
1678699800000|2023-03-13 09:30:00|32909.39|32909.39|32899.48|32899.48|32909.39|32909.39|32845.25|32845.25|0
1678700100000|2023-03-13 09:35:00|32895.19|32895.19|32852.97|32852.97|32906.25|32906.25|32852.97|32852.97|0
1678700400000|2023-03-13 09:40:00|32865.84|32865.84|33009.27|33009.27|33017.37|33017.37|32865.84|32865.84|0
1678700700000|2023-03-13 09:45:00|33013.56|33013.56|33009.27|33009.27|33045.39|33045.39|33009.27|33009.27|0
1678701000000|2023-03-13 09:50:00|33013.56|33013.56|32979.92|32979.92|33030.71|33030.71|32975.63|32975.63|0
1678701300000|2023-03-13 09:55:00|32975.63|32975.63|32948.75|32948.75|32984.2|32984.2|32948.75|32948.75|0
1678701600000|2023-03-13 10:00:00|32944.46|32944.46|32962.95|32962.95|32962.95|32962.95|32927.98|32927.98|0
1678701900000|2023-03-13 10:05:00|32950.09|32950.09|32942.18|32942.18|32971.53|32971.53|32937.89|32937.89|0
1678702200000|2023-03-13 10:10:00|32925.02|32925.02|32945.99|32945.99|32945.99|32945.99|32921.4|32921.4|0
1678702500000|2023-03-13 10:15:00|32941.7|32941.7|32928.83|32928.83|32954.56|32954.56|32920.92|32920.92|0
1678702800000|2023-03-13 10:20:00|32937.41|32937.41|32966.76|32966.76|32985.06|32985.06|32937.41|32937.41|0
1678703100000|2023-03-13 10:25:00|32962.47|32962.47|32961.14|32961.14|32974.01|32974.01|32937.89|32937.89|0
1678703400000|2023-03-13 10:30:00|32965.43|32965.43|33028.42|33028.42|33028.42|33028.42|32965.43|32965.43|0
1678703700000|2023-03-13 10:35:00|33032.71|33032.71|33013.75|33013.75|33032.71|33032.71|33000.88|33000.88|0
1678704000000|2023-03-13 10:40:00|33018.03|33018.03|32981.92|32981.92|33030.9|33030.9|32973.34|32973.34|0
1678704300000|2023-03-13 10:45:00|32986.2|32986.2|33035.19|33035.19|33035.19|33035.19|32986.2|32986.2|0
1678704600000|2023-03-13 10:50:00|33030.9|33030.9|33145.83|33145.83|33145.83|33145.83|33030.9|33030.9|0
1678704900000|2023-03-13 10:55:00|33149.45|33149.45|33224.65|33224.65|33227.12|33227.12|33149.45|33149.45|0
1678705200000|2023-03-13 11:00:00|33222.84|33222.84|33229.41|33229.41|33244.09|33244.09|33174.52|33174.52|0
1678705500000|2023-03-13 11:05:00|33227.6|33227.6|33211.11|33211.11|33231.89|33231.89|33196.44|33196.44|0
1678705800000|2023-03-13 11:10:00|33206.83|33206.83|33259.43|33259.43|33259.43|33259.43|33206.83|33206.83|0
1678706100000|2023-03-13 11:15:00|33246.57|33246.57|33262.39|33262.39|33273.44|33273.44|33237.99|33237.99|0
1678706400000|2023-03-13 11:20:00|33267.82|33267.82|33238.66|33238.66|33267.82|33267.82|33234.37|33234.37|0
1678706700000|2023-03-13 11:25:00|33242.95|33242.95|33250.86|33250.86|33250.86|33250.86|33222.17|33222.17|0
1678707000000|2023-03-13 11:30:00|33246.57|33246.57|33225.79|33225.79|33248.38|33248.38|33204.35|33204.35|0
1678707300000|2023-03-13 11:35:00|33221.5|33221.5|33221.5|33221.5|33223.98|33223.98|33206.83|33206.83|0
1678707600000|2023-03-13 11:40:00|33219.69|33219.69|33192.15|33192.15|33219.69|33219.69|33192.15|33192.15|0
1678707900000|2023-03-13 11:45:00|33187.86|33187.86|33212.93|33212.93|33212.93|33212.93|33167.09|33167.09|0
1678708200000|2023-03-13 11:50:00|33208.64|33208.64|33177.47|33177.47|33208.64|33208.64|33165.28|33165.28|0
1678708500000|2023-03-13 11:55:00|33186.05|33186.05|33189.01|33189.01|33210.45|33210.45|33177.47|33177.47|0
1678708800000|2023-03-13 12:00:00|33184.72|33184.72|33205.49|33205.49|33205.49|33205.49|33178.62|33178.62|0
1678709100000|2023-03-13 12:05:00|33201.2|33201.2|33173.66|33173.66|33205.49|33205.49|33148.6|33148.6|0
1678709400000|2023-03-13 12:10:00|33169.37|33169.37|33149.27|33149.27|33173.66|33173.66|33116.29|33116.29|0
1678709700000|2023-03-13 12:15:00|33162.13|33162.13|33168.23|33168.23|33194.44|33194.44|33147.45|33147.45|0
1678710000000|2023-03-13 12:20:00|33172.52|33172.52|33127.35|33127.35|33180.43|33180.43|33123.06|33123.06|0
1678710300000|2023-03-13 12:25:00|33125.53|33125.53|33132.97|33132.97|33137.26|33137.26|33102.28|33102.28|0
1678710600000|2023-03-13 12:30:00|33134.11|33134.11|33134.78|33134.78|33146.98|33146.98|33107.24|33107.24|0
1678710900000|2023-03-13 12:35:00|33128.01|33128.01|33123.72|33123.72|33136.59|33136.59|33113.34|33113.34|0
1678711200000|2023-03-13 12:40:00|33128.01|33128.01|33161.65|33161.65|33161.65|33161.65|33128.01|33128.01|0
1678711500000|2023-03-13 12:45:00|33165.94|33165.94|33159.18|33159.18|33184.24|33184.24|33153.08|33153.08|0
1678711800000|2023-03-13 12:50:00|33172.04|33172.04|33158.51|33158.51|33181.76|33181.76|33156.03|33156.03|0
1678712100000|2023-03-13 12:55:00|33149.93|33149.93|33201.87|33201.87|33210.45|33210.45|33149.93|33149.93|0
1678712400000|2023-03-13 13:00:00|33210.45|33210.45|33253.81|33253.81|33266.01|33266.01|33201.87|33201.87|0
1678712700000|2023-03-13 13:05:00|33255.62|33255.62|33273.92|33273.92|33293.55|33293.55|33255.62|33255.62|0
1678713000000|2023-03-13 13:10:00|33282.5|33282.5|33242.76|33242.76|33303.94|33303.94|33242.76|33242.76|0
1678713300000|2023-03-13 13:15:00|33240.95|33240.95|33222.65|33222.65|33249.52|33249.52|33218.36|33218.36|0
1678713600000|2023-03-13 13:20:00|33219.03|33219.03|33237.99|33237.99|33242.28|33242.28|33216.55|33216.55|0
1678713900000|2023-03-13 13:25:00|33233.7|33233.7|33206.64|33206.64|33238.47|33238.47|33206.64|33206.64|0
1678714200000|2023-03-13 13:30:00|33219.5|33219.5|33214.74|33214.74|33293.55|33293.55|33173.66|33173.66|0
1678714500000|2023-03-13 13:35:00|33206.16|33206.16|33224.46|33224.46|33240.28|33240.28|33200.54|33200.54|0
1678714800000|2023-03-13 13:40:00|33233.03|33233.03|33256.1|33256.1|33265.34|33265.34|33209.12|33209.12|0
1678715100000|2023-03-13 13:45:00|33251.81|33251.81|33363.12|33363.12|33371.7|33371.7|33243.9|33243.9|0
1678715400000|2023-03-13 13:50:00|33367.41|33367.41|33336.91|33336.91|33380.28|33380.28|33317.95|33317.95|0
1678715700000|2023-03-13 13:55:00|33341.2|33341.2|33347.97|33347.97|33355.88|33355.88|33312.52|33312.52|0
1678716000000|2023-03-13 14:00:00|33349.78|33349.78|33366.93|33366.93|33375.51|33375.51|33332.62|33332.62|0
1678716300000|2023-03-13 14:05:00|33362.64|33362.64|33373.7|33373.7|33393.81|33393.81|33314.33|33314.33|0
1678716600000|2023-03-13 14:10:00|33377.99|33377.99|33259.24|33259.24|33384.09|33384.09|33254.95|33254.95|0
1678716900000|2023-03-13 14:15:00|33250.67|33250.67|33160.8|33160.8|33254.95|33254.95|33154.7|33154.7|0
1678717200000|2023-03-13 14:20:00|33152.22|33152.22|33078.36|33078.36|33152.22|33152.22|33061.21|33061.21|0
1678717500000|2023-03-13 14:25:00|33086.94|33086.94|33059.4|33059.4|33124.2|33124.2|33050.82|33050.82|0
1678717800000|2023-03-13 14:30:00|33055.11|33055.11|33097.33|33097.33|33103.43|33103.43|33009.94|33009.94|0
1678718100000|2023-03-13 14:35:00|33105.9|33105.9|33061.87|33061.87|33120.58|33120.58|33036.81|33036.81|0
1678718400000|2023-03-13 14:40:00|33066.16|33066.16|33097.99|33097.99|33097.99|33097.99|33025.28|33025.28|0
1678718700000|2023-03-13 14:45:00|33106.57|33106.57|33137.73|33137.73|33150.6|33150.6|33106.57|33106.57|0
1678719000000|2023-03-13 14:50:00|33133.45|33133.45|33061.4|33061.4|33137.73|33137.73|33061.4|33061.4|0
1678719300000|2023-03-13 14:55:00|33059.59|33059.59|33153.08|33153.08|33153.08|33153.08|33059.59|33059.59|0
1678719600000|2023-03-13 15:00:00|33140.21|33140.21|33197.11|33197.11|33231.41|33231.41|33140.21|33140.21|0
1678719900000|2023-03-13 15:05:00|33195.29|33195.29|33136.11|33136.11|33195.29|33195.29|33136.11|33136.11|0
1678720200000|2023-03-13 15:10:00|33131.82|33131.82|33064.54|33064.54|33137.92|33137.92|33064.54|33064.54|0
1678720500000|2023-03-13 15:15:00|33068.83|33068.83|32985.92|32985.92|33093.42|33093.42|32982.29|32982.29|0
1678720800000|2023-03-13 15:20:00|32990.2|32990.2|32986.87|32986.87|33065.87|33065.87|32985.06|32985.06|0
1678721100000|2023-03-13 15:25:00|32991.16|32991.16|32991.16|32991.16|33035.19|33035.19|32972.19|32972.19|0
1678721400000|2023-03-13 15:30:00|32995.45|32995.45|32977.63|32977.63|33014.41|33014.41|32974.01|32974.01|0
1678721700000|2023-03-13 15:35:00|32973.34|32973.34|32914.16|32914.16|32973.34|32973.34|32909.2|32909.2|0
1678722000000|2023-03-13 15:40:00|32922.73|32922.73|32904.44|32904.44|32927.02|32927.02|32901.96|32901.96|0
1678722300000|2023-03-13 15:45:00|32900.15|32900.15|32900.15|32900.15|32913.01|32913.01|32881.18|32881.18|0
1678722600000|2023-03-13 15:50:00|32895.86|32895.86|32873.94|32873.94|32900.15|32900.15|32868.98|32868.98|0
1678722900000|2023-03-13 15:55:00|32872.13|32872.13|32973.05|32973.05|32990.2|32990.2|32863.55|32863.55|0
1678723200000|2023-03-13 16:00:00|32977.34|32977.34|32943.7|32943.7|33007.36|33007.36|32936.93|32936.93|0
1678723500000|2023-03-13 16:05:00|32947.99|32947.99|32985.25|32985.25|33004.21|33004.21|32943.7|32943.7|0
1678723800000|2023-03-13 16:10:00|32983.44|32983.44|32990.87|32990.87|33005.55|33005.55|32957.23|32957.23|0
1678724100000|2023-03-13 16:15:00|32982.29|32982.29|32905.96|32905.96|32986.58|32986.58|32905.96|32905.96|0
1678724400000|2023-03-13 16:20:00|32914.53|32914.53|32838.2|32838.2|32914.53|32914.53|32838.2|32838.2|0
1678724700000|2023-03-13 16:25:00|32833.91|32833.91|32826|32826|32851.06|32851.06|32800.93|32800.93|0
1678781700000|2023-03-14 08:15:00|32766.82|32766.82|32733.36|32733.36|32809.03|32809.03|32722.98|32722.98|0
1678782000000|2023-03-14 08:20:00|32746.23|32746.23|32712.11|32712.11|32769.48|32769.48|32707.82|32707.82|0
1678782300000|2023-03-14 08:25:00|32716.4|32716.4|32788.45|32788.45|32801.31|32801.31|32707.82|32707.82|0
1678782600000|2023-03-14 08:30:00|32790.26|32790.26|32791.4|32791.4|32846.49|32846.49|32790.26|32790.26|0
1678782900000|2023-03-14 08:35:00|32787.78|32787.78|32807.89|32807.89|32815.13|32815.13|32774.25|32774.25|0
1678783200000|2023-03-14 08:40:00|32799.31|32799.31|32788.26|32788.26|32809.7|32809.7|32769.96|32769.96|0
1678783500000|2023-03-14 08:45:00|32775.39|32775.39|32829.81|32829.81|32840.2|32840.2|32765|32765|0
1678783800000|2023-03-14 08:50:00|32838.39|32838.39|32826.19|32826.19|32859.83|32859.83|32817.61|32817.61|0
1678784100000|2023-03-14 08:55:00|32830.48|32830.48|32792.55|32792.55|32831.62|32831.62|32779.68|32779.68|0
1678784400000|2023-03-14 09:00:00|32805.41|32805.41|32783.97|32783.97|32805.41|32805.41|32767.48|32767.48|0
1678784700000|2023-03-14 09:05:00|32796.83|32796.83|32777.87|32777.87|32804.75|32804.75|32767.48|32767.48|0
1678785000000|2023-03-14 09:10:00|32782.16|32782.16|32733.36|32733.36|32782.16|32782.16|32726.6|32726.6|0
1678785300000|2023-03-14 09:15:00|32737.65|32737.65|32711.92|32711.92|32739.46|32739.46|32693.62|32693.62|0
1678785600000|2023-03-14 09:20:00|32716.21|32716.21|32732.03|32732.03|32740.61|32740.61|32713.73|32713.73|0
1678785900000|2023-03-14 09:25:00|32736.32|32736.32|32724.79|32724.79|32744.9|32744.9|32692.96|32692.96|0
1678786200000|2023-03-14 09:30:00|32732.7|32732.7|32776.73|32776.73|32776.73|32776.73|32719.83|32719.83|0
1678786500000|2023-03-14 09:35:00|32785.3|32785.3|32793.21|32793.21|32807.89|32807.89|32781.01|32781.01|0
1678786800000|2023-03-14 09:40:00|32801.79|32801.79|32817.13|32817.13|32829.33|32829.33|32801.79|32801.79|0
1678787100000|2023-03-14 09:45:00|32808.56|32808.56|32776.91|32776.91|32812.84|32812.84|32776.25|32776.25|0
1678787400000|2023-03-14 09:50:00|32783.01|32783.01|32769|32769|32801.98|32801.98|32751.85|32751.85|0
1678787700000|2023-03-14 09:55:00|32773.29|32773.29|32787.3|32787.3|32795.21|32795.21|32769|32769|0
1678788000000|2023-03-14 10:00:00|32783.01|32783.01|32803.79|32803.79|32812.37|32812.37|32778.73|32778.73|0
1678788300000|2023-03-14 10:05:00|32808.08|32808.08|32808.08|32808.08|32816.66|32816.66|32790.92|32790.92|0
1678788600000|2023-03-14 10:10:00|32825.23|32825.23|32824.57|32824.57|32835.62|32835.62|32816.66|32816.66|0
1678788900000|2023-03-14 10:15:00|32808.08|32808.08|32791.59|32791.59|32808.08|32808.08|32774.44|32774.44|0
1678789200000|2023-03-14 10:20:00|32800.17|32800.17|32797.69|32797.69|32806.27|32806.27|32791.59|32791.59|0
1678789500000|2023-03-14 10:25:00|32793.4|32793.4|32820.94|32820.94|32825.23|32825.23|32793.4|32793.4|0
1678789800000|2023-03-14 10:30:00|32816.66|32816.66|32843.53|32843.53|32843.53|32843.53|32816.66|32816.66|0
1678790100000|2023-03-14 10:35:00|32834.95|32834.95|32793.4|32793.4|32834.95|32834.95|32793.4|32793.4|0
1678790400000|2023-03-14 10:40:00|32789.11|32789.11|32791.59|32791.59|32791.59|32791.59|32776.91|32776.91|0
1678790700000|2023-03-14 10:45:00|32789.78|32789.78|32830.66|32830.66|32860.68|32860.68|32789.78|32789.78|0
1678791000000|2023-03-14 10:50:00|32826.38|32826.38|32808.74|32808.74|32837.43|32837.43|32808.74|32808.74|0
1678791300000|2023-03-14 10:55:00|32805.12|32805.12|32800.17|32800.17|32806.27|32806.27|32786.16|32786.16|0
1678791600000|2023-03-14 11:00:00|32791.59|32791.59|32806.93|32806.93|32811.22|32811.22|32785.49|32785.49|0
1678791900000|2023-03-14 11:05:00|32808.74|32808.74|32794.07|32794.07|32808.74|32808.74|32785.49|32785.49|0
1678792200000|2023-03-14 11:10:00|32785.49|32785.49|32783.68|32783.68|32794.07|32794.07|32779.39|32779.39|0
1678792500000|2023-03-14 11:15:00|32781.87|32781.87|32768.34|32768.34|32781.87|32781.87|32754.33|32754.33|0
1678792800000|2023-03-14 11:20:00|32764.05|32764.05|32764.05|32764.05|32772.63|32772.63|32753.66|32753.66|0
1678793100000|2023-03-14 11:25:00|32759.76|32759.76|32771.96|32771.96|32783.01|32783.01|32759.76|32759.76|0
1678793400000|2023-03-14 11:30:00|32768.34|32768.34|32754.33|32754.33|32768.34|32768.34|32752.52|32752.52|0
1678793700000|2023-03-14 11:35:00|32758.62|32758.62|32753.18|32753.18|32767.19|32767.19|32736.03|32736.03|0
1678794000000|2023-03-14 11:40:00|32748.9|32748.9|32761.09|32761.09|32765.38|32765.38|32748.9|32748.9|0
1678794300000|2023-03-14 11:45:00|32765.38|32765.38|32746.42|32746.42|32769.67|32769.67|32746.42|32746.42|0
1678794600000|2023-03-14 11:50:00|32740.32|32740.32|32733.55|32733.55|32744.61|32744.61|32723.16|32723.16|0
1678794900000|2023-03-14 11:55:00|32737.84|32737.84|32707.82|32707.82|32737.84|32737.84|32703.53|32703.53|0
1678795200000|2023-03-14 12:00:00|32712.11|32712.11|32673.04|32673.04|32712.11|32712.11|32673.04|32673.04|0
1678795500000|2023-03-14 12:05:00|32677.32|32677.32|32678.47|32678.47|32682.76|32682.76|32649.78|32649.78|0
1678795800000|2023-03-14 12:10:00|32682.76|32682.76|32665.6|32665.6|32684.57|32684.57|32652.74|32652.74|0
1678796100000|2023-03-14 12:15:00|32657.03|32657.03|32629.01|32629.01|32675.99|32675.99|32629.01|32629.01|0
1678796400000|2023-03-14 12:20:00|32633.3|32633.3|32616.81|32616.81|32633.3|32633.3|32602.13|32602.13|0
1678796700000|2023-03-14 12:25:00|32612.52|32612.52|32593.56|32593.56|32621.1|32621.1|32582.5|32582.5|0
1678797000000|2023-03-14 12:30:00|32583.17|32583.17|32616.81|32616.81|32634.44|32634.44|32539.14|32539.14|0
1678797300000|2023-03-14 12:35:00|32615|32615|32624.72|32624.72|32637.58|32637.58|32597.84|32597.84|0
1678797600000|2023-03-14 12:40:00|32622.91|32622.91|32596.03|32596.03|32622.91|32622.91|32572.78|32572.78|0
1678797900000|2023-03-14 12:45:00|32594.22|32594.22|32612.52|32612.52|32623.57|32623.57|32594.22|32594.22|0
1678798200000|2023-03-14 12:50:00|32616.14|32616.14|32591.08|32591.08|32632.63|32632.63|32586.12|32586.12|0
1678798500000|2023-03-14 12:55:00|32595.37|32595.37|32591.74|32591.74|32605.75|32605.75|32566.01|32566.01|0
1678798800000|2023-03-14 13:00:00|32596.03|32596.03|32577.26|32577.26|32634.63|32634.63|32564.39|32564.39|0
1678799100000|2023-03-14 13:05:00|32581.55|32581.55|32547.9|32547.9|32590.12|32590.12|32539.99|32539.99|0
1678799400000|2023-03-14 13:10:00|32543.62|32543.62|32560.1|32560.1|32568.68|32568.68|32543.62|32543.62|0
1678799700000|2023-03-14 13:15:00|32555.82|32555.82|32541.81|32541.81|32565.06|32565.06|32528.94|32528.94|0
1678800000000|2023-03-14 13:20:00|32546.09|32546.09|32584.5|32584.5|32601.65|32601.65|32546.09|32546.09|0
1678800300000|2023-03-14 13:25:00|32588.79|32588.79|32613.85|32613.85|32618.14|32618.14|32571.64|32571.64|0
1678800600000|2023-03-14 13:30:00|32618.14|32618.14|32619.48|32619.48|32672.08|32672.08|32601.18|32601.18|0
1678800900000|2023-03-14 13:35:00|32623.76|32623.76|32629.39|32629.39|32637.96|32637.96|32574.3|32574.3|0
1678801200000|2023-03-14 13:40:00|32625.1|32625.1|32557.34|32557.34|32629.39|32629.39|32538.37|32538.37|0
1678801500000|2023-03-14 13:45:00|32553.05|32553.05|32564.58|32564.58|32584.21|32584.21|32525.51|32525.51|0
1678801800000|2023-03-14 13:50:00|32568.87|32568.87|32559.63|32559.63|32587.83|32587.83|32533.42|32533.42|0
1678802100000|2023-03-14 13:55:00|32563.25|32563.25|32524.84|32524.84|32563.25|32563.25|32490.53|32490.53|0
1678802400000|2023-03-14 14:00:00|32516.26|32516.26|32572.49|32572.49|32585.36|32585.36|32512.64|32512.64|0
1678802700000|2023-03-14 14:05:00|32568.2|32568.2|32592.79|32592.79|32592.79|32592.79|32547.43|32547.43|0
1678803000000|2023-03-14 14:10:00|32584.21|32584.21|32595.74|32595.74|32597.08|32597.08|32565.25|32565.25|0
1678803300000|2023-03-14 14:15:00|32591.46|32591.46|32633.67|32633.67|32649.49|32649.49|32576.11|32576.11|0
1678803600000|2023-03-14 14:20:00|32625.1|32625.1|32621.95|32621.95|32652.64|32652.64|32596.89|32596.89|0
1678803900000|2023-03-14 14:25:00|32617.66|32617.66|32592.41|32592.41|32617.66|32617.66|32584.5|32584.5|0
1678804200000|2023-03-14 14:30:00|32596.7|32596.7|32603.28|32603.28|32605.28|32605.28|32578.88|32578.88|0
1678804500000|2023-03-14 14:35:00|32611.85|32611.85|32657.03|32657.03|32663.79|32663.79|32607.57|32607.57|0
1678804800000|2023-03-14 14:40:00|32661.32|32661.32|32611.85|32611.85|32661.32|32661.32|32611.85|32611.85|0
1678805100000|2023-03-14 14:45:00|32616.14|32616.14|32643.02|32643.02|32647.31|32647.31|32611.85|32611.85|0
1678805400000|2023-03-14 14:50:00|32647.31|32647.31|32603.28|32603.28|32664.46|32664.46|32603.28|32603.28|0
1678805700000|2023-03-14 14:55:00|32607.57|32607.57|32617.95|32617.95|32635.11|32635.11|32587.46|32587.46|0
1678806000000|2023-03-14 15:00:00|32622.24|32622.24|32630.15|32630.15|32645.49|32645.49|32602.61|32602.61|0
1678806300000|2023-03-14 15:05:00|32634.44|32634.44|32671.7|32671.7|32675.99|32675.99|32634.44|32634.44|0
1678806600000|2023-03-14 15:10:00|32680.28|32680.28|32688.19|32688.19|32694.96|32694.96|32664.94|32664.94|0
1678806900000|2023-03-14 15:15:00|32683.9|32683.9|32674.66|32674.66|32683.9|32683.9|32658.84|32658.84|0
1678807200000|2023-03-14 15:20:00|32670.37|32670.37|32659.98|32659.98|32674.66|32674.66|32642.83|32642.83|0
1678807500000|2023-03-14 15:25:00|32655.69|32655.69|32619.58|32619.58|32659.98|32659.98|32619.58|32619.58|0
1678807800000|2023-03-14 15:30:00|32623.86|32623.86|32604.23|32604.23|32636.06|32636.06|32604.23|32604.23|0
1678808100000|2023-03-14 15:35:00|32608.52|32608.52|32646.93|32646.93|32651.22|32651.22|32599.94|32599.94|0
1678808400000|2023-03-14 15:40:00|32648.74|32648.74|32661.6|32661.6|32665.89|32665.89|32638.35|32638.35|0
1678808700000|2023-03-14 15:45:00|32657.32|32657.32|32659.79|32659.79|32673.8|32673.8|32649.41|32649.41|0
1678809000000|2023-03-14 15:50:00|32664.08|32664.08|32649.41|32649.41|32675.14|32675.14|32643.97|32643.97|0
1678809300000|2023-03-14 15:55:00|32645.12|32645.12|32629.96|32629.96|32647.59|32647.59|32612.81|32612.81|0
1678809600000|2023-03-14 16:00:00|32634.25|32634.25|32617.1|32617.1|32655.03|32655.03|32617.1|32617.1|0
1678809900000|2023-03-14 16:05:00|32621.39|32621.39|32622.05|32622.05|32623.2|32623.2|32609.19|32609.19|0
1678810200000|2023-03-14 16:10:00|32626.34|32626.34|32617.1|32617.1|32644.64|32644.64|32617.1|32617.1|0
1678810500000|2023-03-14 16:15:00|32621.39|32621.39|32629.96|32629.96|32631.77|32631.77|32612.81|32612.81|0
1678810800000|2023-03-14 16:20:00|32625.67|32625.67|32617.1|32617.1|32625.67|32625.67|32587.75|32587.75|0
1678811100000|2023-03-14 16:25:00|32612.81|32612.81|32607.85|32607.85|32629.3|32629.3|32606.04|32606.04|0
1678868100000|2023-03-15 08:15:00|32796.36|32796.36|32849.92|32849.92|32867.07|32867.07|32796.36|32796.36|0
1678868400000|2023-03-15 08:20:00|32858.5|32858.5|32724.79|32724.79|32867.07|32867.07|32724.79|32724.79|0
1678868700000|2023-03-15 08:25:00|32728.41|32728.41|32738.13|32738.13|32755.28|32755.28|32724.79|32724.79|0
1678869000000|2023-03-15 08:30:00|32736.32|32736.32|32699.72|32699.72|32736.32|32736.32|32699.72|32699.72|0
1678869300000|2023-03-15 08:35:00|32697.91|32697.91|32762.53|32762.53|32779.01|32779.01|32697.91|32697.91|0
1678869600000|2023-03-15 08:40:00|32758.24|32758.24|32715.54|32715.54|32762.53|32762.53|32715.54|32715.54|0
1678869900000|2023-03-15 08:45:00|32717.35|32717.35|32700.87|32700.87|32730.22|32730.22|32700.87|32700.87|0
1678870200000|2023-03-15 08:50:00|32696.58|32696.58|32700.87|32700.87|32724.12|32724.12|32692.29|32692.29|0
1678870500000|2023-03-15 08:55:00|32705.16|32705.16|32732.7|32732.7|32745.56|32745.56|32688|32688|0
1678870800000|2023-03-15 09:00:00|32734.51|32734.51|32724.12|32724.12|32738.8|32738.8|32719.83|32719.83|0
1678871100000|2023-03-15 09:05:00|32715.54|32715.54|32699.06|32699.06|32716.21|32716.21|32690.48|32690.48|0
1678871400000|2023-03-15 09:10:00|32694.77|32694.77|32678.95|32678.95|32711.92|32711.92|32670.37|32670.37|0
1678871700000|2023-03-15 09:15:00|32687.52|32687.52|32670.37|32670.37|32687.52|32687.52|32664.27|32664.27|0
1678872000000|2023-03-15 09:20:00|32664.94|32664.94|32644.16|32644.16|32669.23|32669.23|32644.16|32644.16|0
1678872300000|2023-03-15 09:25:00|32648.45|32648.45|32627.67|32627.67|32652.74|32652.74|32602.61|32602.61|0
1678872600000|2023-03-15 09:30:00|32619.1|32619.1|32652.55|32652.55|32669.7|32669.7|32614.81|32614.81|0
1678872900000|2023-03-15 09:35:00|32650.74|32650.74|32645.31|32645.31|32659.32|32659.32|32636.73|32636.73|0
1678873200000|2023-03-15 09:40:00|32649.59|32649.59|32661.79|32661.79|32673.99|32673.99|32648.93|32648.93|0
1678873500000|2023-03-15 09:45:00|32657.5|32657.5|32644.64|32644.64|32666.08|32666.08|32636.73|32636.73|0
1678873800000|2023-03-15 09:50:00|32648.93|32648.93|32645.31|32645.31|32659.32|32659.32|32633.58|32633.58|0
1678874100000|2023-03-15 09:55:00|32641.02|32641.02|32611.19|32611.19|32641.02|32641.02|32597.66|32597.66|0
1678874400000|2023-03-15 10:00:00|32615.48|32615.48|32566.68|32566.68|32621.58|32621.58|32566.68|32566.68|0
1678874700000|2023-03-15 10:05:00|32558.1|32558.1|32505.69|32505.69|32558.77|32558.77|32505.69|32505.69|0
1678875000000|2023-03-15 10:10:00|32497.11|32497.11|32498.44|32498.44|32512.45|32512.45|32462.99|32462.99|0
1678875300000|2023-03-15 10:15:00|32485.58|32485.58|32473.86|32473.86|32511.12|32511.12|32473.86|32473.86|0
1678875600000|2023-03-15 10:20:00|32478.15|32478.15|32506.83|32506.83|32532.56|32532.56|32478.15|32478.15|0
1678875900000|2023-03-15 10:25:00|32481.1|32481.1|32440.88|32440.88|32498.25|32498.25|32436.59|32436.59|0
1678876200000|2023-03-15 10:30:00|32436.59|32436.59|32479.29|32479.29|32485.39|32485.39|32436.59|32436.59|0
1678876500000|2023-03-15 10:35:00|32487.87|32487.87|32486.39|32486.39|32502.54|32502.54|32462.8|32462.8|0
1678876800000|2023-03-15 10:40:00|32479.96|32479.96|32442.03|32442.03|32491.49|32491.49|32442.03|32442.03|0
1678877100000|2023-03-15 10:45:00|32446.32|32446.32|32351.68|32351.68|32465.28|32465.28|32345.58|32345.58|0
1678877400000|2023-03-15 10:50:00|32364.55|32364.55|32344.44|32344.44|32378.56|32378.56|32321.85|32321.85|0
1678877700000|2023-03-15 10:55:00|32353.01|32353.01|32374.93|32374.93|32430.02|32430.02|32352.35|32352.35|0
1678878000000|2023-03-15 11:00:00|32396.38|32396.38|32514.07|32514.07|32519.03|32519.03|32396.38|32396.38|0
1678878300000|2023-03-15 11:05:00|32505.5|32505.5|32500.54|32500.54|32528.08|32528.08|32470.05|32470.05|0
1678878600000|2023-03-15 11:10:00|32509.12|32509.12|32507.98|32507.98|32528.75|32528.75|32503.02|32503.02|0
1678878900000|2023-03-15 11:15:00|32503.69|32503.69|32518.36|32518.36|32524.46|32524.46|32490.82|32490.82|0
1678879200000|2023-03-15 11:20:00|32512.26|32512.26|32498.92|32498.92|32515.41|32515.41|32484.24|32484.24|0
1678879500000|2023-03-15 11:25:00|32500.73|32500.73|32500.73|32500.73|32529.42|32529.42|32494.63|32494.63|0
1678879800000|2023-03-15 11:30:00|32505.02|32505.02|32525.13|32525.13|32546.57|32546.57|32505.02|32505.02|0
1678880100000|2023-03-15 11:35:00|32517.89|32517.89|32559.91|32559.91|32559.91|32559.91|32496.44|32496.44|0
1678880400000|2023-03-15 11:40:00|32558.1|32558.1|32554.96|32554.96|32559.25|32559.25|32539.14|32539.14|0
1678880700000|2023-03-15 11:45:00|32556.77|32556.77|32534.85|32534.85|32561.73|32561.73|32534.85|32534.85|0
1678881000000|2023-03-15 11:50:00|32533.04|32533.04|32530.56|32530.56|32543.43|32543.43|32526.94|32526.94|0
1678881300000|2023-03-15 11:55:00|32526.27|32526.27|32518.36|32518.36|32528.75|32528.75|32512.26|32512.26|0
1678881600000|2023-03-15 12:00:00|32522.65|32522.65|32503.69|32503.69|32526.94|32526.94|32503.69|32503.69|0
1678881900000|2023-03-15 12:05:00|32512.26|32512.26|32504.16|32504.16|32528.75|32528.75|32496.25|32496.25|0
1678882200000|2023-03-15 12:10:00|32505.98|32505.98|32550|32550|32581.83|32581.83|32505.98|32505.98|0
1678882500000|2023-03-15 12:15:00|32545.72|32545.72|32491.3|32491.3|32550|32550|32491.3|32491.3|0
1678882800000|2023-03-15 12:20:00|32495.59|32495.59|32483.39|32483.39|32504.83|32504.83|32479.1|32479.1|0
1678883100000|2023-03-15 12:25:00|32479.1|32479.1|32470.52|32470.52|32487.01|32487.01|32461.95|32461.95|0
1678883400000|2023-03-15 12:30:00|32474.15|32474.15|32423.54|32423.54|32485.87|32485.87|32423.54|32423.54|0
1678883700000|2023-03-15 12:35:00|32427.83|32427.83|32387.42|32387.42|32432.12|32432.12|32383.13|32383.13|0
1678884000000|2023-03-15 12:40:00|32385.61|32385.61|32400.29|32400.29|32416.77|32416.77|32370.93|32370.93|0
1678884300000|2023-03-15 12:45:00|32404.57|32404.57|32374.56|32374.56|32408.86|32408.86|32358.07|32358.07|0
1678884600000|2023-03-15 12:50:00|32383.13|32383.13|32365.98|32365.98|32401.43|32401.43|32365.98|32365.98|0
1678884900000|2023-03-15 12:55:00|32364.17|32364.17|32350.16|32350.16|32364.17|32364.17|32336.63|32336.63|0
1678885200000|2023-03-15 13:00:00|32348.35|32348.35|32378.84|32378.84|32378.84|32378.84|32318.99|32318.99|0
1678885500000|2023-03-15 13:05:00|32387.42|32387.42|32340.25|32340.25|32387.42|32387.42|32334.15|32334.15|0
1678885800000|2023-03-15 13:10:00|32344.54|32344.54|32343.87|32343.87|32379.32|32379.32|32318.81|32318.81|0
1678886100000|2023-03-15 13:15:00|32348.16|32348.16|32334.15|32334.15|32354.92|32354.92|32319.47|32319.47|0
1678886400000|2023-03-15 13:20:00|32351.3|32351.3|32347.01|32347.01|32368.46|32368.46|32338.44|32338.44|0
1678886700000|2023-03-15 13:25:00|32351.3|32351.3|32421.06|32421.06|32421.06|32421.06|32338.44|32338.44|0
1678887000000|2023-03-15 13:30:00|32425.35|32425.35|32356.92|32356.92|32452.23|32452.23|32337.77|32337.77|0
1678887300000|2023-03-15 13:35:00|32352.64|32352.64|32339.1|32339.1|32408.86|32408.86|32334.82|32334.82|0
1678887600000|2023-03-15 13:40:00|32347.68|32347.68|32342.25|32342.25|32372.27|32372.27|32318.99|32318.99|0
1678887900000|2023-03-15 13:45:00|32350.82|32350.82|32471.19|32471.19|32471.19|32471.19|32342.25|32342.25|0
1678888200000|2023-03-15 13:50:00|32479.77|32479.77|32498.07|32498.07|32540.95|32540.95|32466.9|32466.9|0
1678888500000|2023-03-15 13:55:00|32496.25|32496.25|32473|32473|32508.45|32508.45|32473|32473|0
1678888800000|2023-03-15 14:00:00|32469.38|32469.38|32493.11|32493.11|32493.11|32493.11|32455.85|32455.85|0
1678889100000|2023-03-15 14:05:00|32505.98|32505.98|32562.87|32562.87|32567.16|32567.16|32505.98|32505.98|0
1678889400000|2023-03-15 14:10:00|32564.68|32564.68|32615.95|32615.95|32628.82|32628.82|32564.68|32564.68|0
1678889700000|2023-03-15 14:15:00|32614.14|32614.14|32624.53|32624.53|32648.93|32648.93|32603.75|32603.75|0
1678890000000|2023-03-15 14:20:00|32620.24|32620.24|32664.27|32664.27|32668.56|32668.56|32595.18|32595.18|0
1678890300000|2023-03-15 14:25:00|32666.08|32666.08|32567.16|32567.16|32674.66|32674.66|32556.77|32556.77|0
1678890600000|2023-03-15 14:30:00|32562.87|32562.87|32571.45|32571.45|32580.02|32580.02|32540.95|32540.95|0
1678890900000|2023-03-15 14:35:00|32567.16|32567.16|32607.57|32607.57|32624.05|32624.05|32567.16|32567.16|0
1678891200000|2023-03-15 14:40:00|32611.85|32611.85|32613|32613|32620.43|32620.43|32574.59|32574.59|0
1678891500000|2023-03-15 14:45:00|32608.71|32608.71|32607.57|32607.57|32634.44|32634.44|32605.75|32605.75|0
1678891800000|2023-03-15 14:50:00|32598.99|32598.99|32550.67|32550.67|32598.99|32598.99|32543.91|32543.91|0
1678892100000|2023-03-15 14:55:00|32554.96|32554.96|32577.55|32577.55|32577.55|32577.55|32531.71|32531.71|0
1678892400000|2023-03-15 15:00:00|32575.74|32575.74|32598.32|32598.32|32613.66|32613.66|32559.25|32559.25|0
1678892700000|2023-03-15 15:05:00|32596.51|32596.51|32494.44|32494.44|32596.51|32596.51|32490.16|32490.16|0
1678893000000|2023-03-15 15:10:00|32485.87|32485.87|32518.84|32518.84|32518.84|32518.84|32485.87|32485.87|0
1678893300000|2023-03-15 15:15:00|32514.55|32514.55|32488.34|32488.34|32518.84|32518.84|32469.38|32469.38|0
1678893600000|2023-03-15 15:20:00|32492.63|32492.63|32470.71|32470.71|32507.31|32507.31|32444.98|32444.98|0
1678893900000|2023-03-15 15:25:00|32475|32475|32467.09|32467.09|32479.29|32479.29|32442.03|32442.03|0
1678894200000|2023-03-15 15:30:00|32458.51|32458.51|32498.92|32498.92|32505.02|32505.02|32450.6|32450.6|0
1678894500000|2023-03-15 15:35:00|32497.11|32497.11|32450.13|32450.13|32497.11|32497.11|32444.03|32444.03|0
1678894800000|2023-03-15 15:40:00|32454.41|32454.41|32484.91|32484.91|32487.39|32487.39|32454.41|32454.41|0
1678895100000|2023-03-15 15:45:00|32486.72|32486.72|32495.3|32495.3|32522.17|32522.17|32486.72|32486.72|0
1678895400000|2023-03-15 15:50:00|32491.01|32491.01|32432.97|32432.97|32491.01|32491.01|32432.97|32432.97|0
1678895700000|2023-03-15 15:55:00|32437.26|32437.26|32402|32402|32459.85|32459.85|32402|32402|0
1678896000000|2023-03-15 16:00:00|32406.29|32406.29|32425.25|32425.25|32446.03|32446.03|32402|32402|0
1678896300000|2023-03-15 16:05:00|32429.54|32429.54|32347.1|32347.1|32429.54|32429.54|32347.1|32347.1|0
1678896600000|2023-03-15 16:10:00|32342.81|32342.81|32350.72|32350.72|32357.49|32357.49|32329.47|32329.47|0
1678896900000|2023-03-15 16:15:00|32346.44|32346.44|32313.46|32313.46|32362.26|32362.26|32313.46|32313.46|0
1678897200000|2023-03-15 16:20:00|32308.03|32308.03|32287.25|32287.25|32323.85|32323.85|32278.68|32278.68|0
1678897500000|2023-03-15 16:25:00|32282.97|32282.97|32233.5|32233.5|32284.78|32284.78|32216.35|32216.35|0
1678954500000|2023-03-16 08:15:00|32657.12|32657.12|32632.05|32632.05|32668.17|32668.17|32581.26|32581.26|0
1678954800000|2023-03-16 08:20:00|32644.92|32644.92|32613.09|32613.09|32644.92|32644.92|32595.93|32595.93|0
1678955100000|2023-03-16 08:25:00|32617.38|32617.38|32629.1|32629.1|32683.51|32683.51|32609.47|32609.47|0
1678955400000|2023-03-16 08:30:00|32624.81|32624.81|32538.75|32538.75|32659.12|32659.12|32538.75|32538.75|0
1678955700000|2023-03-16 08:35:00|32542.37|32542.37|32621.85|32621.85|32621.85|32621.85|32542.37|32542.37|0
1678956000000|2023-03-16 08:40:00|32617.56|32617.56|32518.64|32518.64|32629.76|32629.76|32518.64|32518.64|0
1678956300000|2023-03-16 08:45:00|32520.45|32520.45|32527.88|32527.88|32552.28|32552.28|32505.11|32505.11|0
1678956600000|2023-03-16 08:50:00|32532.17|32532.17|32515.02|32515.02|32561.53|32561.53|32506.44|32506.44|0
1678956900000|2023-03-16 08:55:00|32523.6|32523.6|32503.01|32503.01|32523.6|32523.6|32477.28|32477.28|0
1678957200000|2023-03-16 09:00:00|32504.82|32504.82|32509.11|32509.11|32520.16|32520.16|32480.42|32480.42|0
1678957500000|2023-03-16 09:05:00|32513.4|32513.4|32495.1|32495.1|32524.45|32524.45|32489|32489|0
1678957800000|2023-03-16 09:10:00|32490.81|32490.81|32532.36|32532.36|32545.23|32545.23|32487.19|32487.19|0
1678958100000|2023-03-16 09:15:00|32536.65|32536.65|32526.26|32526.26|32541.61|32541.61|32509.11|32509.11|0
1678958400000|2023-03-16 09:20:00|32521.97|32521.97|32496.24|32496.24|32530.55|32530.55|32484.04|32484.04|0
1678958700000|2023-03-16 09:25:00|32506.63|32506.63|32563.34|32563.34|32563.34|32563.34|32506.63|32506.63|0
1678959000000|2023-03-16 09:30:00|32559.71|32559.71|32595.83|32595.83|32595.83|32595.83|32557.9|32557.9|0
1678959300000|2023-03-16 09:35:00|32600.12|32600.12|32595.17|32595.17|32612.32|32612.32|32590.88|32590.88|0
1678959600000|2023-03-16 09:40:00|32608.03|32608.03|32655.02|32655.02|32655.02|32655.02|32608.03|32608.03|0
1678959900000|2023-03-16 09:45:00|32646.44|32646.44|32664.93|32664.93|32666.07|32666.07|32640.34|32640.34|0
1678960200000|2023-03-16 09:50:00|32669.21|32669.21|32728.4|32728.4|32728.4|32728.4|32669.21|32669.21|0
1678960500000|2023-03-16 09:55:00|32732.69|32732.69|32741.93|32741.93|32758.42|32758.42|32724.11|32724.11|0
1678960800000|2023-03-16 10:00:00|32754.79|32754.79|32774.9|32774.9|32792.06|32792.06|32746.22|32746.22|0
1678961100000|2023-03-16 10:05:00|32779.19|32779.19|32789.58|32789.58|32796.35|32796.35|32779.19|32779.19|0
1678961400000|2023-03-16 10:10:00|32785.29|32785.29|32751.65|32751.65|32789.58|32789.58|32743.07|32743.07|0
1678961700000|2023-03-16 10:15:00|32755.94|32755.94|32856.2|32856.2|32856.2|32856.2|32755.94|32755.94|0
1678962000000|2023-03-16 10:20:00|32839.04|32839.04|32864.77|32864.77|32879.45|32879.45|32839.04|32839.04|0
1678962300000|2023-03-16 10:25:00|32866.58|32866.58|32891.65|32891.65|32895.94|32895.94|32853.72|32853.72|0
1678962600000|2023-03-16 10:30:00|32895.94|32895.94|32835.42|32835.42|32895.94|32895.94|32831.13|32831.13|0
1678962900000|2023-03-16 10:35:00|32831.13|32831.13|32889.84|32889.84|32898.41|32898.41|32829.99|32829.99|0
1678963200000|2023-03-16 10:40:00|32876.97|32876.97|32837.23|32837.23|32876.97|32876.97|32835.42|32835.42|0
1678963500000|2023-03-16 10:45:00|32845.81|32845.81|32816.46|32816.46|32849.43|32849.43|32816.46|32816.46|0
1678963800000|2023-03-16 10:50:00|32810.36|32810.36|32817.12|32817.12|32821.41|32821.41|32798.16|32798.16|0
1678964100000|2023-03-16 10:55:00|32825.7|32825.7|32879.45|32879.45|32880.12|32880.12|32825.7|32825.7|0
1678964400000|2023-03-16 11:00:00|32881.26|32881.26|32881.93|32881.93|32888.03|32888.03|32873.35|32873.35|0
1678964700000|2023-03-16 11:05:00|32873.35|32873.35|32823.22|32823.22|32881.93|32881.93|32823.22|32823.22|0
1678965000000|2023-03-16 11:10:00|32831.8|32831.8|32816.64|32816.64|32832.46|32832.46|32787.29|32787.29|0
1678965300000|2023-03-16 11:15:00|32812.36|32812.36|32809.88|32809.88|32814.17|32814.17|32793.39|32793.39|0
1678965600000|2023-03-16 11:20:00|32806.26|32806.26|32808.07|32808.07|32827.03|32827.03|32784.81|32784.81|0
1678965900000|2023-03-16 11:25:00|32803.78|32803.78|32784.81|32784.81|32808.07|32808.07|32782.34|32782.34|0
1678966200000|2023-03-16 11:30:00|32776.24|32776.24|32810.54|32810.54|32814.83|32814.83|32776.24|32776.24|0
1678966500000|2023-03-16 11:35:00|32819.12|32819.12|32863.15|32863.15|32863.15|32863.15|32819.12|32819.12|0
1678966800000|2023-03-16 11:40:00|32867.44|32867.44|32900.41|32900.41|32904.7|32904.7|32863.15|32863.15|0
1678967100000|2023-03-16 11:45:00|32902.22|32902.22|32926.62|32926.62|32930.91|32930.91|32902.22|32902.22|0
1678967400000|2023-03-16 11:50:00|32918.04|32918.04|32916.23|32916.23|32932.72|32932.72|32911.95|32911.95|0
1678967700000|2023-03-16 11:55:00|32911.95|32911.95|32912.61|32912.61|32924.81|32924.81|32904.04|32904.04|0
1678968000000|2023-03-16 12:00:00|32907.18|32907.18|32919.38|32919.38|32921.19|32921.19|32900.41|32900.41|0
1678968300000|2023-03-16 12:05:00|32915.09|32915.09|32913.28|32913.28|32932.24|32932.24|32904.7|32904.7|0
1678968600000|2023-03-16 12:10:00|32908.99|32908.99|32877.83|32877.83|32915.09|32915.09|32877.83|32877.83|0
1678968900000|2023-03-16 12:15:00|32882.12|32882.12|32853.43|32853.43|32896.79|32896.79|32848.47|32848.47|0
1678969200000|2023-03-16 12:20:00|32849.14|32849.14|32830.84|32830.84|32849.14|32849.14|32826.55|32826.55|0
1678969500000|2023-03-16 12:25:00|32839.42|32839.42|32778.24|32778.24|32839.42|32839.42|32763.56|32763.56|0
1678969800000|2023-03-16 12:30:00|32769.66|32769.66|32748.41|32748.41|32793.58|32793.58|32729.44|32729.44|0
1678970100000|2023-03-16 12:35:00|32744.12|32744.12|32736.21|32736.21|32761.27|32761.27|32730.11|32730.11|0
1678970400000|2023-03-16 12:40:00|32734.4|32734.4|32707.52|32707.52|32738.69|32738.69|32695.99|32695.99|0
1678970700000|2023-03-16 12:45:00|32700.28|32700.28|32692.37|32692.37|32704.57|32704.57|32654.44|32654.44|0
1678971000000|2023-03-16 12:50:00|32679.5|32679.5|32675.21|32675.21|32688.08|32688.08|32673.4|32673.4|0
1678971300000|2023-03-16 12:55:00|32669.78|32669.78|32656.25|32656.25|32681.31|32681.31|32633.66|32633.66|0
1678971600000|2023-03-16 13:00:00|32664.83|32664.83|32645.2|32645.2|32669.11|32669.11|32643.38|32643.38|0
1678971900000|2023-03-16 13:05:00|32649.48|32649.48|32626.23|32626.23|32651.29|32651.29|32621.94|32621.94|0
1678972200000|2023-03-16 13:10:00|32630.52|32630.52|32596.21|32596.21|32630.52|32630.52|32596.21|32596.21|0
1678972500000|2023-03-16 13:15:00|32588.3|32588.3|32596.88|32596.88|32621.94|32621.94|32562.76|32562.76|0
1678972800000|2023-03-16 13:20:00|32593.26|32593.26|32643.2|32643.2|32643.2|32643.2|32574.29|32574.29|0
1678973100000|2023-03-16 13:25:00|32645.01|32645.01|32671.21|32671.21|32696.95|32696.95|32616.13|32616.13|0
1678973400000|2023-03-16 13:30:00|32679.79|32679.79|32538.65|32538.65|32679.79|32679.79|32524.64|32524.64|0
1678973700000|2023-03-16 13:35:00|32547.23|32547.23|32524.45|32524.45|32583.82|32583.82|32524.45|32524.45|0
1678974000000|2023-03-16 13:40:00|32533.03|32533.03|32577.54|32577.54|32600.79|32600.79|32531.22|32531.22|0
1678974300000|2023-03-16 13:45:00|32581.82|32581.82|32559.24|32559.24|32603.27|32603.27|32546.37|32546.37|0
1678974600000|2023-03-16 13:50:00|32567.81|32567.81|32528.74|32528.74|32567.81|32567.81|32515.87|32515.87|0
1678974900000|2023-03-16 13:55:00|32524.45|32524.45|32514.73|32514.73|32531.22|32531.22|32482.23|32482.23|0
1678975200000|2023-03-16 14:00:00|32510.44|32510.44|32498.24|32498.24|32523.31|32523.31|32468.89|32468.89|0
1678975500000|2023-03-16 14:05:00|32496.43|32496.43|32449.26|32449.26|32496.43|32496.43|32449.26|32449.26|0
1678975800000|2023-03-16 14:10:00|32453.55|32453.55|32484.23|32484.23|32484.23|32484.23|32418.1|32418.1|0
1678976100000|2023-03-16 14:15:00|32487.86|32487.86|32418.1|32418.1|32487.86|32487.86|32413.81|32413.81|0
1678976400000|2023-03-16 14:20:00|32422.38|32422.38|32427.53|32427.53|32428.67|32428.67|32398.65|32398.65|0
1678976700000|2023-03-16 14:25:00|32425.72|32425.72|32451.26|32451.26|32456.21|32456.21|32412.85|32412.85|0
1678977000000|2023-03-16 14:30:00|32454.88|32454.88|32425.53|32425.53|32463.46|32463.46|32423.05|32423.05|0
1678977300000|2023-03-16 14:35:00|32421.24|32421.24|32435.92|32435.92|32436.58|32436.58|32404.75|32404.75|0
1678977600000|2023-03-16 14:40:00|32431.63|32431.63|32451.74|32451.74|32451.74|32451.74|32404.75|32404.75|0
1678977900000|2023-03-16 14:45:00|32447.45|32447.45|32462.6|32462.6|32485.86|32485.86|32447.45|32447.45|0
1678978200000|2023-03-16 14:50:00|32471.18|32471.18|32470.51|32470.51|32474.8|32474.8|32452.21|32452.21|0
1678978500000|2023-03-16 14:55:00|32474.8|32474.8|32487|32487|32499.87|32499.87|32458.31|32458.31|0
1678978800000|2023-03-16 15:00:00|32482.71|32482.71|32433.25|32433.25|32495.58|32495.58|32433.25|32433.25|0
1678979100000|2023-03-16 15:05:00|32424.67|32424.67|32424.67|32424.67|32452.21|32452.21|32407.52|32407.52|0
1678979400000|2023-03-16 15:10:00|32426.48|32426.48|32443.64|32443.64|32452.21|32452.21|32424.67|32424.67|0
1678979700000|2023-03-16 15:15:00|32441.83|32441.83|32424.01|32424.01|32452.21|32452.21|32422.2|32422.2|0
1678980000000|2023-03-16 15:20:00|32419.72|32419.72|32392.18|32392.18|32434.39|32434.39|32392.18|32392.18|0
1678980300000|2023-03-16 15:25:00|32405.04|32405.04|32398.94|32398.94|32421.53|32421.53|32396.46|32396.46|0
1678980600000|2023-03-16 15:30:00|32407.52|32407.52|32386.08|32386.08|32407.52|32407.52|32368.92|32368.92|0
1678980900000|2023-03-16 15:35:00|32390.37|32390.37|32400.75|32400.75|32430.77|32430.77|32386.08|32386.08|0
1678981200000|2023-03-16 15:40:00|32392.18|32392.18|32353.1|32353.1|32400.75|32400.75|32344.53|32344.53|0
1678981500000|2023-03-16 15:45:00|32351.29|32351.29|32365.97|32365.97|32370.26|32370.26|32342.71|32342.71|0
1678981800000|2023-03-16 15:50:00|32348.81|32348.81|32381.31|32381.31|32387.41|32387.41|32348.81|32348.81|0
1678982100000|2023-03-16 15:55:00|32384.93|32384.93|32355.1|32355.1|32401.42|32401.42|32355.1|32355.1|0
1678982400000|2023-03-16 16:00:00|32356.91|32356.91|32355.1|32355.1|32377.69|32377.69|32331.85|32331.85|0
1678982700000|2023-03-16 16:05:00|32346.53|32346.53|32275.14|32275.14|32350.81|32350.81|32275.14|32275.14|0
1678983000000|2023-03-16 16:10:00|32270.86|32270.86|32242.84|32242.84|32276.95|32276.95|32236.07|32236.07|0
1678983300000|2023-03-16 16:15:00|32234.26|32234.26|32254.56|32254.56|32262.47|32262.47|32234.26|32234.26|0
1678983600000|2023-03-16 16:20:00|32258.85|32258.85|32274|32274|32286.86|32286.86|32258.85|32258.85|0
1678983900000|2023-03-16 16:25:00|32269.71|32269.71|32239.88|32239.88|32285.05|32285.05|32238.07|32238.07|0
1679040900000|2023-03-17 08:15:00|32251.7|32251.7|32332.99|32332.99|32332.99|32332.99|32251.7|32251.7|0
1679041200000|2023-03-17 08:20:00|32339.09|32339.09|32339.57|32339.57|32353.77|32353.77|32310.88|32310.88|0
1679041500000|2023-03-17 08:25:00|32335.28|32335.28|32384.27|32384.27|32400.75|32400.75|32330.99|32330.99|0
1679041800000|2023-03-17 08:30:00|32382.46|32382.46|32378.17|32378.17|32397.61|32397.61|32358.54|32358.54|0
1679042100000|2023-03-17 08:35:00|32373.88|32373.88|32398.28|32398.28|32431.92|32431.92|32369.59|32369.59|0
1679042400000|2023-03-17 08:40:00|32406.85|32406.85|32361.01|32361.01|32406.85|32406.85|32352.44|32352.44|0
1679042700000|2023-03-17 08:45:00|32365.3|32365.3|32353.58|32353.58|32378.17|32378.17|32345|32345|0
1679043000000|2023-03-17 08:50:00|32351.77|32351.77|32343.86|32343.86|32367.11|32367.11|32343.86|32343.86|0
1679043300000|2023-03-17 08:55:00|32342.05|32342.05|32323.08|32323.08|32362.16|32362.16|32316.32|32316.32|0
1679043600000|2023-03-17 09:00:00|32324.89|32324.89|32330.99|32330.99|32330.99|32330.99|32305.26|32305.26|0
1679043900000|2023-03-17 09:05:00|32341.38|32341.38|32317.46|32317.46|32341.38|32341.38|32317.46|32317.46|0
1679044200000|2023-03-17 09:10:00|32313.17|32313.17|32346.34|32346.34|32349.96|32349.96|32307.74|32307.74|0
1679044500000|2023-03-17 09:15:00|32348.15|32348.15|32336.43|32336.43|32349.96|32349.96|32320.61|32320.61|0
1679044800000|2023-03-17 09:20:00|32345|32345|32361.49|32361.49|32365.78|32365.78|32330.33|32330.33|0
1679045100000|2023-03-17 09:25:00|32365.11|32365.11|32379.79|32379.79|32398.75|32398.75|32361.49|32361.49|0
1679045400000|2023-03-17 09:30:00|32384.08|32384.08|32373.21|32373.21|32398.94|32398.94|32361.01|32361.01|0
1679045700000|2023-03-17 09:35:00|32368.92|32368.92|32414.1|32414.1|32414.1|32414.1|32345.67|32345.67|0
1679046000000|2023-03-17 09:40:00|32412.29|32412.29|32411.62|32411.62|32412.29|32412.29|32360.82|32360.82|0
1679046300000|2023-03-17 09:45:00|32403.04|32403.04|32395.13|32395.13|32403.04|32403.04|32386.55|32386.55|0
1679046600000|2023-03-17 09:50:00|32390.84|32390.84|32398.56|32398.56|32414.57|32414.57|32386.55|32386.55|0
1679046900000|2023-03-17 09:55:00|32402.19|32402.19|32408.95|32408.95|32418.67|32418.67|32379.6|32379.6|0
1679047200000|2023-03-17 10:00:00|32394.28|32394.28|32393.61|32393.61|32415.05|32415.05|32388.18|32388.18|0
1679047500000|2023-03-17 10:05:00|32391.8|32391.8|32463.37|32463.37|32480.52|32480.52|32389.99|32389.99|0
1679048100000|2023-03-17 10:15:00|32403.33|32403.33|32284.96|32284.96|32403.33|32403.33|32276.39|32276.39|0
1679048400000|2023-03-17 10:20:00|32280.68|32280.68|32294.21|32294.21|32296.5|32296.5|32270.29|32270.29|0
1679048700000|2023-03-17 10:25:00|32307.07|32307.07|32264.19|32264.19|32313.17|32313.17|32264.19|32264.19|0
1679049000000|2023-03-17 10:30:00|32272.77|32272.77|32291.73|32291.73|32307.07|32307.07|32272.77|32272.77|0
1679049300000|2023-03-17 10:35:00|32289.92|32289.92|32270.29|32270.29|32294.21|32294.21|32261.71|32261.71|0
1679049600000|2023-03-17 10:40:00|32274.58|32274.58|32256.28|32256.28|32300.31|32300.31|32256.28|32256.28|0
1679049900000|2023-03-17 10:45:00|32251.99|32251.99|32250.18|32250.18|32262.38|32262.38|32233.69|32233.69|0
1679050200000|2023-03-17 10:50:00|32254.47|32254.47|32277.72|32277.72|32303.45|32303.45|32225.12|32225.12|0
1679050500000|2023-03-17 10:55:00|32296.69|32296.69|32327.18|32327.18|32342.53|32342.53|32268|32268|0
1679050800000|2023-03-17 11:00:00|32340.05|32340.05|32303.26|32303.26|32343|32343|32294.69|32294.69|0
1679051100000|2023-03-17 11:05:00|32305.07|32305.07|32321.56|32321.56|32325.18|32325.18|32305.07|32305.07|0
1679051400000|2023-03-17 11:10:00|32282.97|32282.97|32278.68|32278.68|32291.54|32291.54|32272.58|32272.58|0
1679051700000|2023-03-17 11:15:00|32274.39|32274.39|32299.45|32299.45|32303.74|32303.74|32274.39|32274.39|0
1679052000000|2023-03-17 11:20:00|32295.83|32295.83|32256.09|32256.09|32295.83|32295.83|32256.09|32256.09|0
1679052300000|2023-03-17 11:25:00|32251.8|32251.8|32244.37|32244.37|32251.8|32251.8|32218.16|32218.16|0
1679052600000|2023-03-17 11:30:00|32257.23|32257.23|32263.33|32263.33|32271.91|32271.91|32233.98|32233.98|0
1679052900000|2023-03-17 11:35:00|32254.76|32254.76|32252.28|32252.28|32263.33|32263.33|32244.37|32244.37|0
1679053200000|2023-03-17 11:40:00|32247.99|32247.99|32232.17|32232.17|32252.28|32252.28|32227.88|32227.88|0
1679053500000|2023-03-17 11:45:00|32227.88|32227.88|32242.56|32242.56|32252.95|32252.95|32223.59|32223.59|0
1679053800000|2023-03-17 11:50:00|32246.85|32246.85|32240.08|32240.08|32263.33|32263.33|32240.08|32240.08|0
1679054100000|2023-03-17 11:55:00|32248.66|32248.66|32238.27|32238.27|32248.66|32248.66|32233.98|32233.98|0
1679054400000|2023-03-17 12:00:00|32229.69|32229.69|32247.32|32247.32|32250.95|32250.95|32212.54|32212.54|0
1679054700000|2023-03-17 12:05:00|32243.04|32243.04|32228.36|32228.36|32273.06|32273.06|32228.36|32228.36|0
1679055000000|2023-03-17 12:10:00|32224.07|32224.07|32189.95|32189.95|32224.07|32224.07|32185.66|32185.66|0
1679055300000|2023-03-17 12:15:00|32198.53|32198.53|32184.52|32184.52|32198.53|32198.53|32161.27|32161.27|0
1679055600000|2023-03-17 12:20:00|32186.33|32186.33|32155.83|32155.83|32186.33|32186.33|32144.11|32144.11|0
1679055900000|2023-03-17 12:25:00|32164.41|32164.41|32183.38|32183.38|32191.95|32191.95|32160.12|32160.12|0
1679056200000|2023-03-17 12:30:00|32196.24|32196.24|32177.28|32177.28|32200.53|32200.53|32177.28|32177.28|0
1679056500000|2023-03-17 12:35:00|32158.31|32158.31|32148.59|32148.59|32171.18|32171.18|32147.92|32147.92|0
1679056800000|2023-03-17 12:40:00|32152.88|32152.88|32116.95|32116.95|32157.17|32157.17|32102.27|32102.27|0
1679057100000|2023-03-17 12:45:00|32125.53|32125.53|32142.01|32142.01|32146.3|32146.3|32125.53|32125.53|0
1679057400000|2023-03-17 12:50:00|32137.72|32137.72|32148.59|32148.59|32170.03|32170.03|32137.72|32137.72|0
1679057700000|2023-03-17 12:55:00|32146.78|32146.78|32180.42|32180.42|32180.42|32180.42|32146.78|32146.78|0
1679058000000|2023-03-17 13:00:00|32176.13|32176.13|32219.49|32219.49|32219.49|32219.49|32176.13|32176.13|0
1679058300000|2023-03-17 13:05:00|32223.78|32223.78|32221.97|32221.97|32234.84|32234.84|32213.39|32213.39|0
1679058600000|2023-03-17 13:10:00|32230.55|32230.55|32246.37|32246.37|32256.76|32256.76|32230.55|32230.55|0
1679058900000|2023-03-17 13:15:00|32254.95|32254.95|32206.63|32206.63|32254.95|32254.95|32193.76|32193.76|0
1679059200000|2023-03-17 13:20:00|32187.66|32187.66|32192.62|32192.62|32221.97|32221.97|32179.75|32179.75|0
1679059500000|2023-03-17 13:25:00|32188.33|32188.33|32182.23|32182.23|32205.48|32205.48|32169.37|32169.37|0
1679059800000|2023-03-17 13:30:00|32184.04|32184.04|32109.52|32109.52|32250.18|32250.18|32109.52|32109.52|0
1679060100000|2023-03-17 13:35:00|32105.23|32105.23|32009.26|32009.26|32105.23|32105.23|32004.97|32004.97|0
1679060400000|2023-03-17 13:40:00|32017.84|32017.84|32085.6|32085.6|32098.46|32098.46|32017.84|32017.84|0
1679060700000|2023-03-17 13:45:00|32094.17|32094.17|32075.88|32075.88|32127.81|32127.81|32075.88|32075.88|0
1679061000000|2023-03-17 13:50:00|32077.69|32077.69|32070.92|32070.92|32097.32|32097.32|32062.34|32062.34|0
1679061300000|2023-03-17 13:55:00|32079.5|32079.5|32105.23|32105.23|32107.04|32107.04|32077.02|32077.02|0
1679061600000|2023-03-17 14:00:00|32111.33|32111.33|32126|32126|32126|32126|32090.55|32090.55|0
1679061900000|2023-03-17 14:05:00|32121.71|32121.71|32086.26|32086.26|32121.71|32121.71|32081.97|32081.97|0
1679062200000|2023-03-17 14:10:00|32081.97|32081.97|32090.36|32090.36|32109.33|32109.33|32081.79|32081.79|0
1679062500000|2023-03-17 14:15:00|32098.94|32098.94|32096.46|32096.46|32125.81|32125.81|32079.97|32079.97|0
1679062800000|2023-03-17 14:20:00|32100.75|32100.75|32040.9|32040.9|32105.04|32105.04|32034.8|32034.8|0
1679063100000|2023-03-17 14:25:00|32036.61|32036.61|32003.64|32003.64|32053.77|32053.77|32003.64|32003.64|0
1679063400000|2023-03-17 14:30:00|31995.06|31995.06|31992.11|31992.11|32018.98|32018.98|31979.91|31979.91|0
1679063700000|2023-03-17 14:35:00|31987.82|31987.82|31990.96|31990.96|31992.11|31992.11|31954.18|31954.18|0
1679064000000|2023-03-17 14:40:00|31992.77|31992.77|31987.63|31987.63|31997.06|31997.06|31961.9|31961.9|0
1679064300000|2023-03-17 14:45:00|31993.73|31993.73|31946.55|31946.55|32023.08|32023.08|31942.93|31942.93|0
1679064600000|2023-03-17 14:50:00|31948.37|31948.37|31962.56|31962.56|31972.29|31972.29|31939.79|31939.79|0
1679064900000|2023-03-17 14:55:00|31966.19|31966.19|32073.5|32073.5|32073.5|32073.5|31963.71|31963.71|0
1679065200000|2023-03-17 15:00:00|32060.63|32060.63|32033.09|32033.09|32060.63|32060.63|32016.6|32016.6|0
1679065500000|2023-03-17 15:05:00|32028.8|32028.8|32113.72|32113.72|32122.96|32122.96|32025.66|32025.66|0
1679065800000|2023-03-17 15:10:00|32118|32118|32169.94|32169.94|32174.23|32174.23|32109.43|32109.43|0
1679066100000|2023-03-17 15:15:00|32165.65|32165.65|32191.39|32191.39|32191.39|32191.39|32155.27|32155.27|0
1679066400000|2023-03-17 15:20:00|32195.67|32195.67|32198.63|32198.63|32199.96|32199.96|32162.7|32162.7|0
1679066700000|2023-03-17 15:25:00|32196.82|32196.82|32152.31|32152.31|32196.82|32196.82|32138.3|32138.3|0
1679067000000|2023-03-17 15:30:00|32148.02|32148.02|32164.03|32164.03|32168.8|32168.8|32138.3|32138.3|0
1679067300000|2023-03-17 15:35:00|32159.74|32159.74|32122|32122|32168.32|32168.32|32122|32122|0
1679067600000|2023-03-17 15:40:00|32120.19|32120.19|32123.15|32123.15|32143.92|32143.92|32111.62|32111.62|0
1679067900000|2023-03-17 15:45:00|32131.72|32131.72|32173.28|32173.28|32173.28|32173.28|32131.72|32131.72|0
1679068200000|2023-03-17 15:50:00|32164.7|32164.7|32168.99|32168.99|32200.15|32200.15|32164.7|32164.7|0
1679068500000|2023-03-17 15:55:00|32164.7|32164.7|32184.14|32184.14|32184.14|32184.14|32138.97|32138.97|0
1679068800000|2023-03-17 16:00:00|32185.95|32185.95|32192.05|32192.05|32192.05|32192.05|32157.93|32157.93|0
1679069100000|2023-03-17 16:05:00|32187.76|32187.76|32196.34|32196.34|32200.63|32200.63|32168.8|32168.8|0
1679069400000|2023-03-17 16:10:00|32192.05|32192.05|32155.93|32155.93|32192.05|32192.05|32151.65|32151.65|0
1679069700000|2023-03-17 16:15:00|32151.65|32151.65|32188.24|32188.24|32188.24|32188.24|32149.17|32149.17|0
1679070000000|2023-03-17 16:20:00|32183.95|32183.95|32160.03|32160.03|32196.82|32196.82|32160.03|32160.03|0
1679070300000|2023-03-17 16:25:00|32164.32|32164.32|32141.74|32141.74|32172.9|32172.9|32131.35|32131.35|0
1679300100000|2023-03-20 08:15:00|31747.99|31747.99|31655.63|31655.63|31803.24|31803.24|31655.63|31655.63|0
1679300400000|2023-03-20 08:20:00|31651.32|31651.32|31688.88|31688.88|31699.28|31699.28|31651.32|31651.32|0
1679300700000|2023-03-20 08:25:00|31693.19|31693.19|31741.15|31741.15|31741.15|31741.15|31689.92|31689.92|0
1679301000000|2023-03-20 08:30:00|31742.93|31742.93|31695.26|31695.26|31747.99|31747.99|31676.25|31676.25|0
1679301300000|2023-03-20 08:35:00|31686.64|31686.64|31719.9|31719.9|31719.9|31719.9|31680.56|31680.56|0
1679301600000|2023-03-20 08:40:00|31724.21|31724.21|31718.41|31718.41|31760.74|31760.74|31714.56|31714.56|0
1679301900000|2023-03-20 08:45:00|31714.1|31714.1|31659.02|31659.02|31714.1|31714.1|31652.18|31652.18|0
1679302200000|2023-03-20 08:50:00|31671.94|31671.94|31625.76|31625.76|31690.95|31690.95|31604.22|31604.22|0
1679302500000|2023-03-20 08:55:00|31617.14|31617.14|31717.09|31717.09|31717.09|31717.09|31617.14|31617.14|0
1679302800000|2023-03-20 09:00:00|31708.47|31708.47|31765.51|31765.51|31772.34|31772.34|31704.16|31704.16|0
1679303100000|2023-03-20 09:05:00|31770.85|31770.85|31806.8|31806.8|31832.65|31832.65|31770.85|31770.85|0
1679303400000|2023-03-20 09:10:00|31815.42|31815.42|31849.88|31849.88|31880.32|31880.32|31811.11|31811.11|0
1679303700000|2023-03-20 09:15:00|31844.54|31844.54|31840.98|31840.98|31871.13|31871.13|31829.83|31829.83|0
1679304000000|2023-03-20 09:20:00|31845.28|31845.28|31892.21|31892.21|31900.83|31900.83|31840.98|31840.98|0
1679304300000|2023-03-20 09:25:00|31897.55|31897.55|31940.63|31940.63|31940.63|31940.63|31897.55|31897.55|0
1679304600000|2023-03-20 09:30:00|31953.55|31953.55|32061.82|32061.82|32061.82|32061.82|31944.94|31944.94|0
1679304900000|2023-03-20 09:35:00|32048.9|32048.9|31964.53|31964.53|32051.43|32051.43|31964.53|31964.53|0
1679305200000|2023-03-20 09:40:00|31981.76|31981.76|31946.26|31946.26|31991.12|31991.12|31933.34|31933.34|0
1679305500000|2023-03-20 09:45:00|31963.49|31963.49|31976.7|31976.7|31998.24|31998.24|31944.48|31944.48|0
1679305800000|2023-03-20 09:50:00|31981.01|31981.01|31967.34|31967.34|32010.71|32010.71|31967.34|31967.34|0
1679306100000|2023-03-20 09:55:00|31958.73|31958.73|31973.14|31973.14|31977.45|31977.45|31942.24|31942.24|0
1679306400000|2023-03-20 10:00:00|31955.91|31955.91|31964.53|31964.53|31973.14|31973.14|31935.87|31935.87|0
1679306700000|2023-03-20 10:05:00|31966.31|31966.31|32010.42|32010.42|32025.87|32025.87|31966.31|31966.31|0
1679307000000|2023-03-20 10:10:00|31998.24|31998.24|31991.41|31991.41|32012.95|32012.95|31991.41|31991.41|0
1679307300000|2023-03-20 10:15:00|31987.1|31987.1|32018|32018|32035.23|32035.23|31961.25|31961.25|0
1679307600000|2023-03-20 10:20:00|32022.31|32022.31|31997.21|31997.21|32022.31|32022.31|31978.2|31978.2|0
1679307900000|2023-03-20 10:25:00|31992.9|31992.9|31961.71|31961.71|31992.9|31992.9|31961.71|31961.71|0
1679308200000|2023-03-20 10:30:00|31966.02|31966.02|31928.45|31928.45|31966.02|31966.02|31887.62|31887.62|0
1679308500000|2023-03-20 10:35:00|31937.07|31937.07|31979.23|31979.23|31992.15|31992.15|31932.02|31932.02|0
1679308800000|2023-03-20 10:40:00|31983.54|31983.54|32019.04|32019.04|32019.04|32019.04|31983.54|31983.54|0
1679309100000|2023-03-20 10:45:00|32023.34|32023.34|32025.12|32025.12|32031.96|32031.96|32021.56|32021.56|0
1679309400000|2023-03-20 10:50:00|32020.82|32020.82|32013.98|32013.98|32031.21|32031.21|32005.37|32005.37|0
1679309700000|2023-03-20 10:55:00|31996.75|31996.75|31994.22|31994.22|32007.15|32007.15|31975.96|31975.96|0
1679310000000|2023-03-20 11:00:00|31998.53|31998.53|31957.69|31957.69|31998.53|31998.53|31957.69|31957.69|0
1679310300000|2023-03-20 11:05:00|31955.91|31955.91|31955.91|31955.91|31957.69|31957.69|31936.9|31936.9|0
1679310600000|2023-03-20 11:10:00|31960.22|31960.22|31969.12|31969.12|31991.7|31991.7|31960.22|31960.22|0
1679310900000|2023-03-20 11:15:00|31964.82|31964.82|31965.56|31965.56|31974.18|31974.18|31948.33|31948.33|0
1679311200000|2023-03-20 11:20:00|31969.87|31969.87|32021.85|32021.85|32026.16|32026.16|31969.87|31969.87|0
1679311500000|2023-03-20 11:25:00|32013.24|32013.24|32027.94|32027.94|32039.08|32039.08|32013.24|32013.24|0
1679311800000|2023-03-20 11:30:00|32023.63|32023.63|32047.24|32047.24|32047.24|32047.24|32015.02|32015.02|0
1679312100000|2023-03-20 11:35:00|32038.62|32038.62|32009.59|32009.59|32061.94|32061.94|32007.43|32007.43|0
1679312400000|2023-03-20 11:40:00|32016.05|32016.05|32005.65|32005.65|32022.14|32022.14|31996.29|31996.29|0
1679312700000|2023-03-20 11:45:00|32009.96|32009.96|31983.08|31983.08|32016.05|32016.05|31983.08|31983.08|0
1679313000000|2023-03-20 11:50:00|31991.7|31991.7|31987.39|31987.39|32000.31|32000.31|31987.39|31987.39|0
1679313300000|2023-03-20 11:55:00|31983.08|31983.08|32027.19|32027.19|32031.5|32031.5|31983.08|31983.08|0
1679313600000|2023-03-20 12:00:00|32022.89|32022.89|32018.58|32018.58|32022.89|32022.89|32018.58|32018.58|0
1679313900000|2023-03-20 12:05:00|32022.89|32022.89|31999.57|31999.57|32022.89|32022.89|31999.57|31999.57|0
1679314200000|2023-03-20 12:10:00|31995.26|31995.26|32045.46|32045.46|32055.85|32055.85|31995.26|31995.26|0
1679314500000|2023-03-20 12:15:00|32041.9|32041.9|31991.41|31991.41|32041.9|32041.9|31987.1|31987.1|0
1679314800000|2023-03-20 12:20:00|31982.79|31982.79|31996.75|31996.75|32009.67|32009.67|31982.79|31982.79|0
1679315100000|2023-03-20 12:25:00|32001.06|32001.06|31979.52|31979.52|32001.06|32001.06|31964.82|31964.82|0
1679315400000|2023-03-20 12:30:00|31975.21|31975.21|31978.77|31978.77|31992.73|31992.73|31965.1|31965.1|0
1679315700000|2023-03-20 12:35:00|31974.47|31974.47|31967.63|31967.63|31978.77|31978.77|31955.45|31955.45|0
1679316000000|2023-03-20 12:40:00|31971.94|31971.94|31951.15|31951.15|31971.94|31971.94|31933.91|31933.91|0
1679316300000|2023-03-20 12:45:00|31954.71|31954.71|31986.93|31986.93|31995.55|31995.55|31952.93|31952.93|0
1679316600000|2023-03-20 12:50:00|31982.62|31982.62|31992.27|31992.27|32005.2|32005.2|31972.23|31972.23|0
1679316900000|2023-03-20 12:55:00|31987.96|31987.96|31993.31|31993.31|32005.2|32005.2|31987.96|31987.96|0
1679317200000|2023-03-20 13:00:00|31989|31989|31989.75|31989.75|32006.23|32006.23|31982.91|31982.91|0
1679317500000|2023-03-20 13:05:00|31998.36|31998.36|31994.05|31994.05|31998.36|31998.36|31985.44|31985.44|0
1679317800000|2023-03-20 13:10:00|31998.36|31998.36|31999.11|31999.11|32015.59|32015.59|31994.8|31994.8|0
1679318100000|2023-03-20 13:15:00|31994.8|31994.8|31994.8|31994.8|31999.11|31999.11|31986.18|31986.18|0
1679318400000|2023-03-20 13:20:00|31990.49|31990.49|31962.12|31962.12|31990.49|31990.49|31962.12|31962.12|0
1679318700000|2023-03-20 13:25:00|31975.04|31975.04|31948.16|31948.16|31979.35|31979.35|31939.55|31939.55|0
1679319000000|2023-03-20 13:30:00|31939.55|31939.55|32008.01|32008.01|32008.01|32008.01|31939.55|31939.55|0
1679319300000|2023-03-20 13:35:00|32009.79|32009.79|32021.22|32021.22|32021.22|32021.22|31971.02|31971.02|0
1679319600000|2023-03-20 13:40:00|32013.35|32013.35|31999.68|31999.68|32021.97|32021.97|31982.45|31982.45|0
1679319900000|2023-03-20 13:45:00|32008.3|32008.3|32001.46|32001.46|32022.26|32022.26|31984.23|31984.23|0
1679320200000|2023-03-20 13:50:00|31997.16|31997.16|32044.08|32044.08|32057.01|32057.01|31992.85|31992.85|0
1679320500000|2023-03-20 13:55:00|32052.7|32052.7|32049.43|32049.43|32069.18|32069.18|32031.16|32031.16|0
1679320800000|2023-03-20 14:00:00|32053.73|32053.73|32042.3|32042.3|32074.53|32074.53|32025.07|32025.07|0
1679321100000|2023-03-20 14:05:00|32038|32038|32012.15|32012.15|32046.61|32046.61|32012.15|32012.15|0
1679321400000|2023-03-20 14:10:00|32010|32010|32025.07|32025.07|32026.85|32026.85|31993.88|31993.88|0
1679321700000|2023-03-20 14:15:00|32016.46|32016.46|32002.5|32002.5|32017.2|32017.2|31998.19|31998.19|0
1679322000000|2023-03-20 14:20:00|32006.81|32006.81|32044.08|32044.08|32048.39|32048.39|32004.28|32004.28|0
1679322300000|2023-03-20 14:25:00|32045.86|32045.86|32051.95|32051.95|32051.95|32051.95|32029.38|32029.38|0
1679322600000|2023-03-20 14:30:00|32047.65|32047.65|32053.73|32053.73|32072.75|32072.75|32041.56|32041.56|0
1679322900000|2023-03-20 14:35:00|32058.04|32058.04|32054.77|32054.77|32063.38|32063.38|32046.15|32046.15|0
1679323200000|2023-03-20 14:40:00|32058.33|32058.33|32089.52|32089.52|32096.35|32096.35|32054.02|32054.02|0
1679323500000|2023-03-20 14:45:00|32080.9|32080.9|32132.6|32132.6|32138.68|32138.68|32080.9|32080.9|0
1679323800000|2023-03-20 14:50:00|32128.29|32128.29|32117.89|32117.89|32141.21|32141.21|32117.89|32117.89|0
1679324100000|2023-03-20 14:55:00|32122.2|32122.2|32116.11|32116.11|32136.9|32136.9|32112.55|32112.55|0
1679324400000|2023-03-20 15:00:00|32111.8|32111.8|32145.52|32145.52|32160.22|32160.22|32111.8|32111.8|0
1679324700000|2023-03-20 15:05:00|32141.21|32141.21|32155.92|32155.92|32155.92|32155.92|32136.9|32136.9|0
1679325000000|2023-03-20 15:10:00|32160.22|32160.22|32185.32|32185.32|32186.36|32186.36|32160.22|32160.22|0
1679325300000|2023-03-20 15:15:00|32181.02|32181.02|32176.71|32176.71|32181.02|32181.02|32149.83|32149.83|0
1679325600000|2023-03-20 15:20:00|32172.4|32172.4|32174.18|32174.18|32189.63|32189.63|32164.53|32164.53|0
1679325900000|2023-03-20 15:25:00|32175.96|32175.96|32184.58|32184.58|32193.19|32193.19|32167.35|32167.35|0
1679326200000|2023-03-20 15:30:00|32186.36|32186.36|32207.9|32207.9|32226.91|32226.91|32186.36|32186.36|0
1679326500000|2023-03-20 15:35:00|32212.2|32212.2|32225.42|32225.42|32245.17|32245.17|32207.9|32207.9|0
1679326800000|2023-03-20 15:40:00|32223.64|32223.64|32266.25|32266.25|32272.34|32272.34|32219.33|32219.33|0
1679327100000|2023-03-20 15:45:00|32264.47|32264.47|32283.49|32283.49|32292.1|32292.1|32251.55|32251.55|0
1679327400000|2023-03-20 15:50:00|32287.05|32287.05|32295.66|32295.66|32308.59|32308.59|32285.27|32285.27|0
1679327700000|2023-03-20 15:55:00|32291.35|32291.35|32285.27|32285.27|32310.37|32310.37|32266.25|32266.25|0
1679328000000|2023-03-20 16:00:00|32280.96|32280.96|32303.24|32303.24|32305.02|32305.02|32280.96|32280.96|0
1679328300000|2023-03-20 16:05:00|32298.94|32298.94|32250.52|32250.52|32300.72|32300.72|32247.99|32247.99|0
1679328600000|2023-03-20 16:10:00|32248.74|32248.74|32247.7|32247.7|32253.04|32253.04|32226.16|32226.16|0
1679328900000|2023-03-20 16:15:00|32252.01|32252.01|32233.74|32233.74|32264.93|32264.93|32233.74|32233.74|0
1679329200000|2023-03-20 16:20:00|32238.05|32238.05|32297.9|32297.9|32297.9|32297.9|32238.05|32238.05|0
1679329500000|2023-03-20 16:25:00|32293.59|32293.59|32327.31|32327.31|32331.62|32331.62|32293.59|32293.59|0
1679386500000|2023-03-21 08:15:00|32428|32428|32408.99|32408.99|32432.31|32432.31|32381.36|32381.36|0
1679386800000|2023-03-21 08:20:00|32413.29|32413.29|32417.6|32417.6|32448.79|32448.79|32407.21|32407.21|0
1679387100000|2023-03-21 08:25:00|32439.14|32439.14|32383.89|32383.89|32439.14|32439.14|32383.89|32383.89|0
1679387400000|2023-03-21 08:30:00|32365.62|32365.62|32348.39|32348.39|32368.15|32368.15|32331.16|32331.16|0
1679387700000|2023-03-21 08:35:00|32357.01|32357.01|32363.09|32363.09|32363.09|32363.09|32354.48|32354.48|0
1679388000000|2023-03-21 08:40:00|32354.48|32354.48|32360.28|32360.28|32376.76|32376.76|32354.48|32354.48|0
1679388300000|2023-03-21 08:45:00|32362.06|32362.06|32357.46|32357.46|32384.34|32384.34|32353.16|32353.16|0
1679388600000|2023-03-21 08:50:00|32347.07|32347.07|32380.04|32380.04|32388.65|32388.65|32342.76|32342.76|0
1679388900000|2023-03-21 08:55:00|32381.82|32381.82|32368.89|32368.89|32390.43|32390.43|32356.72|32356.72|0
1679389200000|2023-03-21 09:00:00|32373.2|32373.2|32374.24|32374.24|32382.11|32382.11|32357.01|32357.01|0
1679389500000|2023-03-21 09:05:00|32363.84|32363.84|32354.48|32354.48|32373.49|32373.49|32349.14|32349.14|0
1679389800000|2023-03-21 09:10:00|32363.09|32363.09|32396.81|32396.81|32396.81|32396.81|32363.09|32363.09|0
1679390100000|2023-03-21 09:15:00|32401.12|32401.12|32401.12|32401.12|32426.96|32426.96|32401.12|32401.12|0
1679390400000|2023-03-21 09:20:00|32396.81|32396.81|32371.42|32371.42|32396.81|32396.81|32358.5|32358.5|0
1679390700000|2023-03-21 09:25:00|32367.11|32367.11|32358.5|32358.5|32368.89|32368.89|32356.72|32356.72|0
1679391000000|2023-03-21 09:30:00|32362.81|32362.81|32392.21|32392.21|32392.21|32392.21|32350.63|32350.63|0
1679391300000|2023-03-21 09:35:00|32393.99|32393.99|32359.24|32359.24|32393.99|32393.99|32359.24|32359.24|0
1679391600000|2023-03-21 09:40:00|32354.94|32354.94|32372.91|32372.91|32372.91|32372.91|32345.29|32345.29|0
1679391900000|2023-03-21 09:45:00|32368.61|32368.61|32393.71|32393.71|32393.71|32393.71|32368.61|32368.61|0
1679392200000|2023-03-21 09:50:00|32400.83|32400.83|32417.31|32417.31|32438.11|32438.11|32400.83|32400.83|0
1679392500000|2023-03-21 09:55:00|32421.62|32421.62|32405.14|32405.14|32429.49|32429.49|32396.52|32396.52|0
1679392800000|2023-03-21 10:00:00|32400.83|32400.83|32419.09|32419.09|32423.4|32423.4|32398.3|32398.3|0
1679393100000|2023-03-21 10:05:00|32414.79|32414.79|32397.56|32397.56|32414.79|32414.79|32393.25|32393.25|0
1679393400000|2023-03-21 10:10:00|32406.17|32406.17|32396.81|32396.81|32406.17|32406.17|32391.47|32391.47|0
1679393700000|2023-03-21 10:15:00|32401.12|32401.12|32415.82|32415.82|32415.82|32415.82|32401.12|32401.12|0
1679394000000|2023-03-21 10:20:00|32411.51|32411.51|32395.03|32395.03|32411.51|32411.51|32388.19|32388.19|0
1679394300000|2023-03-21 10:25:00|32398.59|32398.59|32396.06|32396.06|32426.22|32426.22|32383.89|32383.89|0
1679394600000|2023-03-21 10:30:00|32400.37|32400.37|32390.72|32390.72|32402.9|32402.9|32384.63|32384.63|0
1679394900000|2023-03-21 10:35:00|32392.5|32392.5|32415.82|32415.82|32417.6|32417.6|32392.5|32392.5|0
1679395200000|2023-03-21 10:40:00|32431.56|32431.56|32420.13|32420.13|32432.31|32432.31|32420.13|32420.13|0
1679395500000|2023-03-21 10:45:00|32421.91|32421.91|32404.39|32404.39|32423.69|32423.69|32403.64|32403.64|0
1679395800000|2023-03-21 10:50:00|32406.17|32406.17|32436.61|32436.61|32445.23|32445.23|32406.17|32406.17|0
1679396100000|2023-03-21 10:55:00|32423.69|32423.69|32449.54|32449.54|32449.54|32449.54|32423.69|32423.69|0
1679396400000|2023-03-21 11:00:00|32453.84|32453.84|32474.35|32474.35|32474.35|32474.35|32445.23|32445.23|0
1679396700000|2023-03-21 11:05:00|32477.91|32477.91|32457.12|32457.12|32492.61|32492.61|32457.12|32457.12|0
1679397000000|2023-03-21 11:10:00|32461.43|32461.43|32475.38|32475.38|32475.38|32475.38|32455.34|32455.34|0
1679397300000|2023-03-21 11:15:00|32479.69|32479.69|32496.92|32496.92|32501.23|32501.23|32479.69|32479.69|0
1679397600000|2023-03-21 11:20:00|32488.31|32488.31|32484|32484|32505.54|32505.54|32484|32484|0
1679397900000|2023-03-21 11:25:00|32475.38|32475.38|32471.82|32471.82|32479.69|32479.69|32471.82|32471.82|0
1679398200000|2023-03-21 11:30:00|32467.51|32467.51|32446.72|32446.72|32467.51|32467.51|32446.72|32446.72|0
1679398500000|2023-03-21 11:35:00|32439.6|32439.6|32431.73|32431.73|32447.47|32447.47|32427.42|32427.42|0
1679398800000|2023-03-21 11:40:00|32429.95|32429.95|32445.4|32445.4|32460.1|32460.1|32427.42|32427.42|0
1679399100000|2023-03-21 11:45:00|32449.71|32449.71|32466.19|32466.19|32474.06|32474.06|32449.71|32449.71|0
1679399400000|2023-03-21 11:50:00|32467.97|32467.97|32475.84|32475.84|32475.84|32475.84|32467.97|32467.97|0
1679399700000|2023-03-21 11:55:00|32481.18|32481.18|32476.13|32476.13|32490.83|32490.83|32476.13|32476.13|0
1679400000000|2023-03-21 12:00:00|32472.57|32472.57|32494.11|32494.11|32498.41|32498.41|32472.57|32472.57|0
1679400300000|2023-03-21 12:05:00|32498.41|32498.41|32477.62|32477.62|32498.41|32498.41|32464.7|32464.7|0
1679400600000|2023-03-21 12:10:00|32481.93|32481.93|32495.89|32495.89|32507.03|32507.03|32481.93|32481.93|0
1679400900000|2023-03-21 12:15:00|32491.58|32491.58|32481.18|32481.18|32491.58|32491.58|32473.31|32473.31|0
1679401200000|2023-03-21 12:20:00|32472.57|32472.57|32494.11|32494.11|32494.11|32494.11|32472.57|32472.57|0
1679401500000|2023-03-21 12:25:00|32481.18|32481.18|32500.2|32500.2|32510.59|32510.59|32481.18|32481.18|0
1679401800000|2023-03-21 12:30:00|32503.76|32503.76|32538.51|32538.51|32538.51|32538.51|32503.76|32503.76|0
1679402100000|2023-03-21 12:35:00|32529.89|32529.89|32528.11|32528.11|32541.32|32541.32|32525.58|32525.58|0
1679402400000|2023-03-21 12:40:00|32523.8|32523.8|32548.9|32548.9|32551.43|32551.43|32517.71|32517.71|0
1679402700000|2023-03-21 12:45:00|32553.21|32553.21|32591.52|32591.52|32591.52|32591.52|32550.68|32550.68|0
1679403000000|2023-03-21 12:50:00|32595.83|32595.83|32627.77|32627.77|32627.77|32627.77|32591.52|32591.52|0
1679403300000|2023-03-21 12:55:00|32631.33|32631.33|32587.22|32587.22|32631.33|32631.33|32576.82|32576.82|0
1679403600000|2023-03-21 13:00:00|32582.91|32582.91|32582.91|32582.91|32602.21|32602.21|32574.29|32574.29|0
1679403900000|2023-03-21 13:05:00|32587.22|32587.22|32589.74|32589.74|32601.92|32601.92|32587.22|32587.22|0
1679404200000|2023-03-21 13:10:00|32594.05|32594.05|32606.51|32606.51|32625.24|32625.24|32582.91|32582.91|0
1679404500000|2023-03-21 13:15:00|32608.3|32608.3|32598.65|32598.65|32608.3|32608.3|32585.72|32585.72|0
1679404800000|2023-03-21 13:20:00|32595.08|32595.08|32609.04|32609.04|32613.35|32613.35|32590.78|32590.78|0
1679405100000|2023-03-21 13:25:00|32603.7|32603.7|32582.91|32582.91|32603.7|32603.7|32582.91|32582.91|0
1679405400000|2023-03-21 13:30:00|32591.52|32591.52|32638.45|32638.45|32638.45|32638.45|32585.43|32585.43|0
1679405700000|2023-03-21 13:35:00|32640.23|32640.23|32623.75|32623.75|32655.68|32655.68|32615.13|32615.13|0
1679406000000|2023-03-21 13:40:00|32615.13|32615.13|32590.78|32590.78|32619.44|32619.44|32581.41|32581.41|0
1679406300000|2023-03-21 13:45:00|32595.08|32595.08|32605.02|32605.02|32609.33|32609.33|32562.4|32562.4|0
1679406600000|2023-03-21 13:50:00|32600.71|32600.71|32590.32|32590.32|32603.24|32603.24|32584.23|32584.23|0
1679406900000|2023-03-21 13:55:00|32598.93|32598.93|32611.86|32611.86|32620.47|32620.47|32594.63|32594.63|0
1679407200000|2023-03-21 14:00:00|32607.55|32607.55|32586.76|32586.76|32633.4|32633.4|32578.14|32578.14|0
1679407500000|2023-03-21 14:05:00|32582.45|32582.45|32568.49|32568.49|32590.03|32590.03|32559.88|32559.88|0
1679407800000|2023-03-21 14:10:00|32572.8|32572.8|32576.36|32576.36|32593.59|32593.59|32567.75|32567.75|0
1679408100000|2023-03-21 14:15:00|32579.92|32579.92|32572.05|32572.05|32584.23|32584.23|32560.91|32560.91|0
1679408400000|2023-03-21 14:20:00|32567.75|32567.75|32553.04|32553.04|32572.05|32572.05|32548.73|32548.73|0
1679408700000|2023-03-21 14:25:00|32548.73|32548.73|32579.92|32579.92|32592.85|32592.85|32548.73|32548.73|0
1679409000000|2023-03-21 14:30:00|32588.54|32588.54|32592.1|32592.1|32617.95|32617.95|32584.23|32584.23|0
1679409300000|2023-03-21 14:35:00|32596.41|32596.41|32618.98|32618.98|32618.98|32618.98|32575.61|32575.61|0
1679409600000|2023-03-21 14:40:00|32610.36|32610.36|32586.01|32586.01|32623.29|32623.29|32577.4|32577.4|0
1679409900000|2023-03-21 14:45:00|32590.32|32590.32|32618.98|32618.98|32620.76|32620.76|32590.32|32590.32|0
1679410200000|2023-03-21 14:50:00|32614.67|32614.67|32598.93|32598.93|32614.67|32614.67|32593.88|32593.88|0
1679410500000|2023-03-21 14:55:00|32603.24|32603.24|32567.75|32567.75|32603.24|32603.24|32560.91|32560.91|0
1679410800000|2023-03-21 15:00:00|32572.05|32572.05|32595.66|32595.66|32601.75|32601.75|32558.38|32558.38|0
1679411100000|2023-03-21 15:05:00|32599.97|32599.97|32567|32567|32599.97|32599.97|32567|32567|0
1679411400000|2023-03-21 15:10:00|32571.31|32571.31|32599.97|32599.97|32599.97|32599.97|32562.69|32562.69|0
1679411700000|2023-03-21 15:15:00|32595.66|32595.66|32570.56|32570.56|32595.66|32595.66|32557.64|32557.64|0
1679412000000|2023-03-21 15:20:00|32574.87|32574.87|32585.26|32585.26|32598.19|32598.19|32566.25|32566.25|0
1679412300000|2023-03-21 15:25:00|32580.96|32580.96|32558.38|32558.38|32581.7|32581.7|32558.38|32558.38|0
1679412600000|2023-03-21 15:30:00|32562.69|32562.69|32585.26|32585.26|32598.19|32598.19|32562.69|32562.69|0
1679412900000|2023-03-21 15:35:00|32583.48|32583.48|32577.4|32577.4|32583.48|32583.48|32568.78|32568.78|0
1679413200000|2023-03-21 15:40:00|32575.61|32575.61|32581.7|32581.7|32583.48|32583.48|32567|32567|0
1679413500000|2023-03-21 15:45:00|32586.01|32586.01|32594.91|32594.91|32607.84|32607.84|32586.01|32586.01|0
1679413800000|2023-03-21 15:50:00|32590.61|32590.61|32608.87|32608.87|32619.27|32619.27|32584.52|32584.52|0
1679414100000|2023-03-21 15:55:00|32604.56|32604.56|32601|32601|32608.87|32608.87|32571.59|32571.59|0
1679414400000|2023-03-21 16:00:00|32596.7|32596.7|32629.66|32629.66|32633.97|32633.97|32596.7|32596.7|0
1679414700000|2023-03-21 16:05:00|32633.97|32633.97|32642.59|32642.59|32651.2|32651.2|32623.58|32623.58|0
1679415000000|2023-03-21 16:10:00|32633.97|32633.97|32656.55|32656.55|32660.85|32660.85|32632.19|32632.19|0
1679415300000|2023-03-21 16:15:00|32660.85|32660.85|32654.76|32654.76|32678.08|32678.08|32654.76|32654.76|0
1679415600000|2023-03-21 16:20:00|32650.46|32650.46|32655.51|32655.51|32665.16|32665.16|32641.84|32641.84|0
1679415900000|2023-03-21 16:25:00|32651.2|32651.2|32658.04|32658.04|32661.6|32661.6|32630.41|32630.41|0
1679472900000|2023-03-22 08:15:00|32506.69|32506.69|32453.39|32453.39|32507.44|32507.44|32426.05|32426.05|0
1679473200000|2023-03-22 08:20:00|32457.69|32457.69|32482.34|32482.34|32503.13|32503.13|32456.95|32456.95|0
1679473500000|2023-03-22 08:25:00|32469.41|32469.41|32484.12|32484.12|32492.73|32492.73|32452.18|32452.18|0
1679473800000|2023-03-22 08:30:00|32480.56|32480.56|32458.73|32458.73|32507.44|32507.44|32458.73|32458.73|0
1679474100000|2023-03-22 08:35:00|32454.42|32454.42|32451.89|32451.89|32470.91|32470.91|32443.28|32443.28|0
1679474400000|2023-03-22 08:40:00|32447.59|32447.59|32468.38|32468.38|32494.23|32494.23|32447.59|32447.59|0
1679474700000|2023-03-22 08:45:00|32481.3|32481.3|32540.86|32540.86|32540.86|32540.86|32481.3|32481.3|0
1679475000000|2023-03-22 08:50:00|32527.94|32527.94|32523.63|32523.63|32536.56|32536.56|32510.71|32510.71|0
1679475300000|2023-03-22 08:55:00|32519.33|32519.33|32532.54|32532.54|32535.06|32535.06|32519.33|32519.33|0
1679475600000|2023-03-22 09:00:00|32536.84|32536.84|32523.92|32523.92|32536.84|32536.84|32503.13|32503.13|0
1679475900000|2023-03-22 09:05:00|32519.61|32519.61|32464.82|32464.82|32519.61|32519.61|32458.73|32458.73|0
1679476200000|2023-03-22 09:10:00|32463.04|32463.04|32511.17|32511.17|32511.17|32511.17|32459.48|32459.48|0
1679476500000|2023-03-22 09:15:00|32505.08|32505.08|32528.4|32528.4|32545.63|32545.63|32505.08|32505.08|0
1679476800000|2023-03-22 09:20:00|32524.09|32524.09|32518|32518|32524.09|32524.09|32509.39|32509.39|0
1679477100000|2023-03-22 09:25:00|32509.39|32509.39|32518|32518|32526.62|32526.62|32505.08|32505.08|0
1679477400000|2023-03-22 09:30:00|32522.31|32522.31|32540.58|32540.58|32542.36|32542.36|32522.31|32522.31|0
1679477700000|2023-03-22 09:35:00|32544.88|32544.88|32555.28|32555.28|32563.9|32563.9|32540.58|32540.58|0
1679478000000|2023-03-22 09:40:00|32542.36|32542.36|32478.2|32478.2|32542.36|32542.36|32448.04|32448.04|0
1679478300000|2023-03-22 09:45:00|32473.89|32473.89|32502.55|32502.55|32511.17|32511.17|32473.89|32473.89|0
1679478600000|2023-03-22 09:50:00|32495.43|32495.43|32445.98|32445.98|32495.43|32495.43|32445.98|32445.98|0
1679478900000|2023-03-22 09:55:00|32450.28|32450.28|32445.98|32445.98|32471.08|32471.08|32443.45|32443.45|0
1679479200000|2023-03-22 10:00:00|32450.28|32450.28|32450.28|32450.28|32467.51|32467.51|32445.98|32445.98|0
1679479500000|2023-03-22 10:05:00|32445.98|32445.98|32439.14|32439.14|32464.99|32464.99|32439.14|32439.14|0
1679479800000|2023-03-22 10:10:00|32447.76|32447.76|32473.6|32473.6|32473.6|32473.6|32447.76|32447.76|0
1679480100000|2023-03-22 10:15:00|32469.3|32469.3|32471.82|32471.82|32477.91|32477.91|32456.37|32456.37|0
1679480400000|2023-03-22 10:20:00|32473.6|32473.6|32492.61|32492.61|32514.15|32514.15|32473.6|32473.6|0
1679480700000|2023-03-22 10:25:00|32488.31|32488.31|32496.18|32496.18|32504.79|32504.79|32484|32484|0
1679481000000|2023-03-22 10:30:00|32491.87|32491.87|32516.68|32516.68|32545.34|32545.34|32484|32484|0
1679481300000|2023-03-22 10:35:00|32508.06|32508.06|32546.09|32546.09|32546.09|32546.09|32508.06|32508.06|0
1679481600000|2023-03-22 10:40:00|32537.47|32537.47|32562.57|32562.57|32562.57|32562.57|32533.91|32533.91|0
1679481900000|2023-03-22 10:45:00|32558.27|32558.27|32578.02|32578.02|32578.02|32578.02|32553.96|32553.96|0
1679482200000|2023-03-22 10:50:00|32569.41|32569.41|32598.82|32598.82|32598.82|32598.82|32569.41|32569.41|0
1679482500000|2023-03-22 10:55:00|32590.2|32590.2|32590.2|32590.2|32607.43|32607.43|32585.89|32585.89|0
1679482800000|2023-03-22 11:00:00|32581.58|32581.58|32579.8|32579.8|32581.58|32581.58|32562.57|32562.57|0
1679483100000|2023-03-22 11:05:00|32575.5|32575.5|32568.66|32568.66|32577.28|32577.28|32558.27|32558.27|0
1679483400000|2023-03-22 11:10:00|32572.97|32572.97|32573.72|32573.72|32581.58|32581.58|32560.79|32560.79|0
1679483700000|2023-03-22 11:15:00|32578.02|32578.02|32576.24|32576.24|32578.02|32578.02|32567.63|32567.63|0
1679484000000|2023-03-22 11:20:00|32578.02|32578.02|32569.41|32569.41|32590.95|32590.95|32565.1|32565.1|0
1679484300000|2023-03-22 11:25:00|32573.72|32573.72|32574.46|32574.46|32586.64|32586.64|32561.54|32561.54|0
1679484600000|2023-03-22 11:30:00|32565.85|32565.85|32573.72|32573.72|32573.72|32573.72|32552.92|32552.92|0
1679484900000|2023-03-22 11:35:00|32565.1|32565.1|32586.64|32586.64|32586.64|32586.64|32565.1|32565.1|0
1679485200000|2023-03-22 11:40:00|32578.02|32578.02|32528.86|32528.86|32578.02|32578.02|32528.86|32528.86|0
1679485500000|2023-03-22 11:45:00|32524.55|32524.55|32518.46|32518.46|32524.55|32524.55|32505.54|32505.54|0
1679485800000|2023-03-22 11:50:00|32514.15|32514.15|32518.46|32518.46|32522.77|32522.77|32509.85|32509.85|0
1679486100000|2023-03-22 11:55:00|32514.15|32514.15|32541.03|32541.03|32541.03|32541.03|32514.15|32514.15|0
1679486400000|2023-03-22 12:00:00|32528.11|32528.11|32541.03|32541.03|32542.81|32542.81|32526.33|32526.33|0
1679486700000|2023-03-22 12:05:00|32536.73|32536.73|32532.42|32532.42|32541.03|32541.03|32532.42|32532.42|0
1679487000000|2023-03-22 12:10:00|32528.11|32528.11|32599.1|32599.1|32599.1|32599.1|32522.02|32522.02|0
1679487300000|2023-03-22 12:15:00|32590.49|32590.49|32627.02|32627.02|32627.02|32627.02|32573.26|32573.26|0
1679487600000|2023-03-22 12:20:00|32625.24|32625.24|32603.7|32603.7|32631.33|32631.33|32603.7|32603.7|0
1679487900000|2023-03-22 12:25:00|32599.39|32599.39|32609.04|32609.04|32609.04|32609.04|32595.08|32595.08|0
1679488200000|2023-03-22 12:30:00|32607.26|32607.26|32599.39|32599.39|32608.01|32608.01|32590.78|32590.78|0
1679488500000|2023-03-22 12:35:00|32603.7|32603.7|32603.7|32603.7|32608.01|32608.01|32599.39|32599.39|0
1679488800000|2023-03-22 12:40:00|32608.01|32608.01|32608.01|32608.01|32612.32|32612.32|32603.7|32603.7|0
1679489100000|2023-03-22 12:45:00|32603.7|32603.7|32598.36|32598.36|32612.32|32612.32|32595.83|32595.83|0
1679489400000|2023-03-22 12:50:00|32594.05|32594.05|32611.28|32611.28|32611.28|32611.28|32585.43|32585.43|0
1679489700000|2023-03-22 12:55:00|32598.36|32598.36|32587.96|32587.96|32598.36|32598.36|32583.65|32583.65|0
1679490000000|2023-03-22 13:00:00|32583.65|32583.65|32571.48|32571.48|32583.65|32583.65|32570.73|32570.73|0
1679490300000|2023-03-22 13:05:00|32573.26|32573.26|32562.11|32562.11|32575.04|32575.04|32562.11|32562.11|0
1679490600000|2023-03-22 13:10:00|32563.9|32563.9|32578.6|32578.6|32584.69|32584.69|32563.9|32563.9|0
1679490900000|2023-03-22 13:15:00|32582.91|32582.91|32574.29|32574.29|32601.92|32601.92|32574.29|32574.29|0
1679491200000|2023-03-22 13:20:00|32582.91|32582.91|32581.87|32581.87|32592.27|32592.27|32576.82|32576.82|0
1679491500000|2023-03-22 13:25:00|32577.57|32577.57|32559.3|32559.3|32577.57|32577.57|32559.3|32559.3|0
1679491800000|2023-03-22 13:30:00|32563.61|32563.61|32525.58|32525.58|32572.22|32572.22|32523.8|32523.8|0
1679492100000|2023-03-22 13:35:00|32534.2|32534.2|32584.4|32584.4|32588.71|32588.71|32531.67|32531.67|0
1679492400000|2023-03-22 13:40:00|32588.71|32588.71|32575.78|32575.78|32588.71|32588.71|32571.48|32571.48|0
1679492700000|2023-03-22 13:45:00|32580.09|32580.09|32590.03|32590.03|32594.05|32594.05|32571.48|32571.48|0
1679493000000|2023-03-22 13:50:00|32572.8|32572.8|32563.9|32563.9|32581.41|32581.41|32557.06|32557.06|0
1679493300000|2023-03-22 13:55:00|32559.59|32559.59|32571.76|32571.76|32590.78|32590.78|32542.36|32542.36|0
1679493600000|2023-03-22 14:00:00|32567.46|32567.46|32575.04|32575.04|32590.78|32590.78|32558.84|32558.84|0
1679493900000|2023-03-22 14:05:00|32570.73|32570.73|32592.56|32592.56|32604.45|32604.45|32570.73|32570.73|0
1679494200000|2023-03-22 14:10:00|32596.86|32596.86|32605.48|32605.48|32609.79|32609.79|32588.25|32588.25|0
1679494500000|2023-03-22 14:15:00|32601.17|32601.17|32629.83|32629.83|32638.45|32638.45|32596.86|32596.86|0
1679494800000|2023-03-22 14:20:00|32634.14|32634.14|32633.4|32633.4|32646.32|32646.32|32633.4|32633.4|0
1679495100000|2023-03-22 14:25:00|32629.09|32629.09|32635.18|32635.18|32639.48|32639.48|32622.25|32622.25|0
1679495400000|2023-03-22 14:30:00|32639.48|32639.48|32642.01|32642.01|32648.1|32648.1|32617.66|32617.66|0
1679495700000|2023-03-22 14:35:00|32633.4|32633.4|32660.28|32660.28|32660.28|32660.28|32629.09|32629.09|0
1679496000000|2023-03-22 14:40:00|32668.89|32668.89|32652.41|32652.41|32672.45|32672.45|32646.32|32646.32|0
1679496300000|2023-03-22 14:45:00|32656.72|32656.72|32669.64|32669.64|32682.56|32682.56|32656.72|32656.72|0
1679496600000|2023-03-22 14:50:00|32678.25|32678.25|32679.29|32679.29|32698.3|32698.3|32673.2|32673.2|0
1679496900000|2023-03-22 14:55:00|32674.98|32674.98|32662.06|32662.06|32687.9|32687.9|32662.06|32662.06|0
1679497200000|2023-03-22 15:00:00|32666.37|32666.37|32674.23|32674.23|32700.08|32700.08|32664.58|32664.58|0
1679497500000|2023-03-22 15:05:00|32678.54|32678.54|32639.48|32639.48|32678.54|32678.54|32632.65|32632.65|0
1679497800000|2023-03-22 15:10:00|32635.18|32635.18|32627.31|32627.31|32643.79|32643.79|32622.25|32622.25|0
1679498100000|2023-03-22 15:15:00|32631.62|32631.62|32619.44|32619.44|32642.01|32642.01|32619.44|32619.44|0
1679498400000|2023-03-22 15:20:00|32623.75|32623.75|32629.83|32629.83|32629.83|32629.83|32615.13|32615.13|0
1679498700000|2023-03-22 15:25:00|32621.22|32621.22|32606.51|32606.51|32621.22|32621.22|32600.43|32600.43|0
1679499000000|2023-03-22 15:30:00|32608.3|32608.3|32604.73|32604.73|32619.44|32619.44|32597.9|32597.9|0
1679499300000|2023-03-22 15:35:00|32602.95|32602.95|32596.12|32596.12|32611.57|32611.57|32594.34|32594.34|0
1679499600000|2023-03-22 15:40:00|32587.5|32587.5|32571.76|32571.76|32591.81|32591.81|32561.37|32561.37|0
1679499900000|2023-03-22 15:45:00|32567.46|32567.46|32557.06|32557.06|32584.69|32584.69|32552.75|32552.75|0
1679500200000|2023-03-22 15:50:00|32552.75|32552.75|32557.06|32557.06|32580.38|32580.38|32552.75|32552.75|0
1679500500000|2023-03-22 15:55:00|32555.28|32555.28|32547.41|32547.41|32576.82|32576.82|32547.41|32547.41|0
1679500800000|2023-03-22 16:00:00|32556.03|32556.03|32534.49|32534.49|32556.03|32556.03|32534.49|32534.49|0
1679501100000|2023-03-22 16:05:00|32538.8|32538.8|32537.01|32537.01|32545.63|32545.63|32530.18|32530.18|0
1679501400000|2023-03-22 16:10:00|32541.32|32541.32|32545.63|32545.63|32563.9|32563.9|32532.71|32532.71|0
1679501700000|2023-03-22 16:15:00|32549.94|32549.94|32553.5|32553.5|32553.5|32553.5|32537.01|32537.01|0
1679502000000|2023-03-22 16:20:00|32549.19|32549.19|32551.72|32551.72|32556.03|32556.03|32537.01|32537.01|0
1679502300000|2023-03-22 16:25:00|32547.41|32547.41|32520.53|32520.53|32551.72|32551.72|32516.22|32516.22|0
1679559300000|2023-03-23 08:15:00|31981.2|31981.2|31961.44|31961.44|32009.86|32009.86|31955.35|31955.35|0
1679559600000|2023-03-23 08:20:00|31957.13|31957.13|31954.32|31954.32|31957.13|31957.13|31905.15|31905.15|0
1679559900000|2023-03-23 08:25:00|31962.93|31962.93|31998.43|31998.43|32002.74|32002.74|31943.17|31943.17|0
1679560200000|2023-03-23 08:30:00|31994.12|31994.12|31961.61|31961.61|31994.12|31994.12|31930.42|31930.42|0
1679560500000|2023-03-23 08:35:00|31965.92|31965.92|31930.42|31930.42|31983.15|31983.15|31927.6|31927.6|0
1679560800000|2023-03-23 08:40:00|31943.34|31943.34|31910.37|31910.37|31956.27|31956.27|31910.37|31910.37|0
1679561100000|2023-03-23 08:45:00|31918.99|31918.99|31855.12|31855.12|31931.91|31931.91|31855.12|31855.12|0
1679561400000|2023-03-23 08:50:00|31859.43|31859.43|31823.93|31823.93|31868.04|31868.04|31790.21|31790.21|0
1679561700000|2023-03-23 08:55:00|31802.39|31802.39|31826.46|31826.46|31830.77|31830.77|31794.52|31794.52|0
1679562000000|2023-03-23 09:00:00|31817.84|31817.84|31842.2|31842.2|31855.12|31855.12|31813.53|31813.53|0
1679562300000|2023-03-23 09:05:00|31833.58|31833.58|31818.88|31818.88|31846.5|31846.5|31804.17|31804.17|0
1679562600000|2023-03-23 09:10:00|31814.57|31814.57|31774.02|31774.02|31839.67|31839.67|31765.4|31765.4|0
1679562900000|2023-03-23 09:15:00|31765.4|31765.4|31794.81|31794.81|31837.89|31837.89|31756.79|31756.79|0
1679563200000|2023-03-23 09:20:00|31799.12|31799.12|31818.13|31818.13|31826.75|31826.75|31799.12|31799.12|0
1679563500000|2023-03-23 09:25:00|31813.82|31813.82|31793.78|31793.78|31813.82|31813.82|31789.47|31789.47|0
1679563800000|2023-03-23 09:30:00|31806.7|31806.7|31802.39|31802.39|31823.93|31823.93|31793.78|31793.78|0
1679564100000|2023-03-23 09:35:00|31798.08|31798.08|31772.98|31772.98|31802.39|31802.39|31767.93|31767.93|0
1679564400000|2023-03-23 09:40:00|31768.68|31768.68|31724.28|31724.28|31768.68|31768.68|31721.75|31721.75|0
1679564700000|2023-03-23 09:45:00|31715.66|31715.66|31694.87|31694.87|31715.66|31715.66|31694.87|31694.87|0
1679565000000|2023-03-23 09:50:00|31693.09|31693.09|31707.79|31707.79|31716.41|31716.41|31693.09|31693.09|0
1679565300000|2023-03-23 09:55:00|31716.41|31716.41|31715.37|31715.37|31720.71|31720.71|31704.23|31704.23|0
1679565600000|2023-03-23 10:00:00|31711.06|31711.06|31671.26|31671.26|31719.68|31719.68|31664.43|31664.43|0
1679565900000|2023-03-23 10:05:00|31666.95|31666.95|31646.91|31646.91|31684.18|31684.18|31633.98|31633.98|0
1679566200000|2023-03-23 10:10:00|31651.21|31651.21|31648.69|31648.69|31651.21|31651.21|31633.98|31633.98|0
1679566500000|2023-03-23 10:15:00|31646.91|31646.91|31655.52|31655.52|31664.88|31664.88|31638.29|31638.29|0
1679566800000|2023-03-23 10:20:00|31651.96|31651.96|31645.87|31645.87|31653.74|31653.74|31640.82|31640.82|0
1679567100000|2023-03-23 10:25:00|31641.56|31641.56|31639.78|31639.78|31650.18|31650.18|31632.95|31632.95|0
1679567400000|2023-03-23 10:30:00|31635.48|31635.48|31637.26|31637.26|31649.43|31649.43|31624.33|31624.33|0
1679567700000|2023-03-23 10:35:00|31624.33|31624.33|31611.41|31611.41|31641.56|31641.56|31611.41|31611.41|0
1679568000000|2023-03-23 10:40:00|31602.79|31602.79|31578.44|31578.44|31602.79|31602.79|31574.13|31574.13|0
1679568300000|2023-03-23 10:45:00|31591.36|31591.36|31627.89|31627.89|31640.82|31640.82|31591.36|31591.36|0
1679568600000|2023-03-23 10:50:00|31623.59|31623.59|31614.97|31614.97|31636.51|31636.51|31607.1|31607.1|0
1679568900000|2023-03-23 10:55:00|31610.66|31610.66|31612.44|31612.44|31616.75|31616.75|31599.52|31599.52|0
1679569200000|2023-03-23 11:00:00|31629.68|31629.68|31655.06|31655.06|31661.15|31661.15|31627.15|31627.15|0
1679569500000|2023-03-23 11:05:00|31650.76|31650.76|31654.32|31654.32|31663.68|31663.68|31640.36|31640.36|0
1679569800000|2023-03-23 11:10:00|31650.01|31650.01|31631.74|31631.74|31656.1|31656.1|31631.74|31631.74|0
1679570100000|2023-03-23 11:15:00|31636.05|31636.05|31664.71|31664.71|31666.49|31666.49|31631.74|31631.74|0
1679570400000|2023-03-23 11:20:00|31660.41|31660.41|31659.66|31659.66|31672.58|31672.58|31647.48|31647.48|0
1679570700000|2023-03-23 11:25:00|31651.04|31651.04|31643.92|31643.92|31651.79|31651.79|31634.56|31634.56|0
1679571000000|2023-03-23 11:30:00|31652.54|31652.54|31635.31|31635.31|31652.54|31652.54|31618.07|31618.07|0
1679571300000|2023-03-23 11:35:00|31626.69|31626.69|31633.81|31633.81|31634.56|31634.56|31620.89|31620.89|0
1679571600000|2023-03-23 11:40:00|31642.43|31642.43|31652.83|31652.83|31652.83|31652.83|31625.94|31625.94|0
1679571900000|2023-03-23 11:45:00|31648.52|31648.52|31648.52|31648.52|31663.97|31663.97|31642.43|31642.43|0
1679572200000|2023-03-23 11:50:00|31644.21|31644.21|31678.67|31678.67|31687.29|31687.29|31644.21|31644.21|0
1679572500000|2023-03-23 11:55:00|31674.36|31674.36|31694.41|31694.41|31698.72|31698.72|31653.57|31653.57|0
1679572800000|2023-03-23 12:00:00|31687.29|31687.29|31656.39|31656.39|31687.29|31687.29|31638.87|31638.87|0
1679573100000|2023-03-23 12:05:00|31649.26|31649.26|31643.18|31643.18|31649.26|31649.26|31621.64|31621.64|0
1679573400000|2023-03-23 12:10:00|31634.56|31634.56|31671.55|31671.55|31671.55|31671.55|31634.56|31634.56|0
1679573700000|2023-03-23 12:15:00|31680.16|31680.16|31688.03|31688.03|31688.03|31688.03|31652.54|31652.54|0
1679574000000|2023-03-23 12:20:00|31679.42|31679.42|31670.8|31670.8|31689.81|31689.81|31670.8|31670.8|0
1679574300000|2023-03-23 12:25:00|31675.11|31675.11|31712.39|31712.39|31721|31721|31675.11|31675.11|0
1679574600000|2023-03-23 12:30:00|31708.08|31708.08|31703.77|31703.77|31721|31721|31682.23|31682.23|0
1679574900000|2023-03-23 12:35:00|31699.46|31699.46|31687.58|31687.58|31709.86|31709.86|31670.34|31670.34|0
1679575200000|2023-03-23 12:40:00|31683.27|31683.27|31676.43|31676.43|31691.88|31691.88|31664.26|31664.26|0
1679575500000|2023-03-23 12:45:00|31672.12|31672.12|31714.46|31714.46|31714.46|31714.46|31663.51|31663.51|0
1679575800000|2023-03-23 12:50:00|31718.76|31718.76|31712.68|31712.68|31727.38|31727.38|31705.84|31705.84|0
1679576100000|2023-03-23 12:55:00|31716.98|31716.98|31699.75|31699.75|31716.98|31716.98|31699.75|31699.75|0
1679576400000|2023-03-23 13:00:00|31695.44|31695.44|31671.09|31671.09|31704.06|31704.06|31671.09|31671.09|0
1679576700000|2023-03-23 13:05:00|31675.4|31675.4|31656.39|31656.39|31684.01|31684.01|31656.39|31656.39|0
1679577000000|2023-03-23 13:10:00|31660.69|31660.69|31656.39|31656.39|31660.69|31660.69|31647.77|31647.77|0
1679577300000|2023-03-23 13:15:00|31660.69|31660.69|31655.64|31655.64|31660.69|31660.69|31651.33|31651.33|0
1679577600000|2023-03-23 13:20:00|31651.33|31651.33|31623.42|31623.42|31655.64|31655.64|31619.11|31619.11|0
1679577900000|2023-03-23 13:25:00|31619.11|31619.11|31619.11|31619.11|31627.72|31627.72|31615.55|31615.55|0
1679578200000|2023-03-23 13:30:00|31614.8|31614.8|31407.45|31407.45|31623.42|31623.42|31398.84|31398.84|0
1679578500000|2023-03-23 13:35:00|31411.76|31411.76|31311.07|31311.07|31411.76|31411.76|31305.27|31305.27|0
1679578800000|2023-03-23 13:40:00|31298.15|31298.15|31296.66|31296.66|31341.51|31341.51|31275.12|31275.12|0
1679579100000|2023-03-23 13:45:00|31292.35|31292.35|31317.45|31317.45|31364.09|31364.09|31288.04|31288.04|0
1679579400000|2023-03-23 13:50:00|31326.06|31326.06|31298.44|31298.44|31375.23|31375.23|31294.13|31294.13|0
1679579700000|2023-03-23 13:55:00|31302.74|31302.74|31310.61|31310.61|31312.39|31312.39|31275.12|31275.12|0
1679580000000|2023-03-23 14:00:00|31314.92|31314.92|31335.71|31335.71|31352.2|31352.2|31308.09|31308.09|0
1679580300000|2023-03-23 14:05:00|31331.41|31331.41|31337.49|31337.49|31347.89|31347.89|31322.79|31322.79|0
1679580600000|2023-03-23 14:10:00|31333.19|31333.19|31331.41|31331.41|31346.11|31346.11|31322.79|31322.79|0
1679580900000|2023-03-23 14:15:00|31327.1|31327.1|31309.58|31309.58|31342.55|31342.55|31305.27|31305.27|0
1679581200000|2023-03-23 14:20:00|31311.36|31311.36|31252.54|31252.54|31314.92|31314.92|31243.93|31243.93|0
1679581500000|2023-03-23 14:25:00|31256.85|31256.85|31252.54|31252.54|31256.85|31256.85|31225.66|31225.66|0
1679581800000|2023-03-23 14:30:00|31256.85|31256.85|31267.99|31267.99|31267.99|31267.99|31235.31|31235.31|0
1679582100000|2023-03-23 14:35:00|31272.3|31272.3|31240.37|31240.37|31288.79|31288.79|31240.37|31240.37|0
1679582400000|2023-03-23 14:40:00|31244.68|31244.68|31190.17|31190.17|31248.98|31248.98|31190.17|31190.17|0
1679582700000|2023-03-23 14:45:00|31194.47|31194.47|31225.66|31225.66|31229.97|31229.97|31190.17|31190.17|0
1679583000000|2023-03-23 14:50:00|31221.36|31221.36|31217.05|31217.05|31221.36|31221.36|31190.17|31190.17|0
1679583300000|2023-03-23 14:55:00|31218.83|31218.83|31204.12|31204.12|31218.83|31218.83|31186.89|31186.89|0
1679583600000|2023-03-23 15:00:00|31199.82|31199.82|31261.91|31261.91|31263.69|31263.69|31195.51|31195.51|0
1679583900000|2023-03-23 15:05:00|31257.6|31257.6|31290.28|31290.28|31296.37|31296.37|31257.6|31257.6|0
1679584200000|2023-03-23 15:10:00|31294.59|31294.59|31317.16|31317.16|31325.03|31325.03|31294.59|31294.59|0
1679584500000|2023-03-23 15:15:00|31315.38|31315.38|31241.11|31241.11|31315.38|31315.38|31241.11|31241.11|0
1679584800000|2023-03-23 15:20:00|31232.5|31232.5|31257.6|31257.6|31266.21|31266.21|31220.32|31220.32|0
1679585100000|2023-03-23 15:25:00|31266.21|31266.21|31249.73|31249.73|31279.14|31279.14|31249.73|31249.73|0
1679585400000|2023-03-23 15:30:00|31254.04|31254.04|31273.05|31273.05|31274.83|31274.83|31254.04|31254.04|0
1679585700000|2023-03-23 15:35:00|31268.74|31268.74|31283.44|31283.44|31299.18|31299.18|31260.13|31260.13|0
1679586000000|2023-03-23 15:40:00|31287.75|31287.75|31254.04|31254.04|31293.84|31293.84|31249.73|31249.73|0
1679586300000|2023-03-23 15:45:00|31245.42|31245.42|31236.81|31236.81|31245.42|31245.42|31222.1|31222.1|0
1679586600000|2023-03-23 15:50:00|31241.11|31241.11|31217.79|31217.79|31266.21|31266.21|31213.49|31213.49|0
1679586900000|2023-03-23 15:55:00|31222.1|31222.1|31190.91|31190.91|31222.1|31222.1|31165.07|31165.07|0
1679587200000|2023-03-23 16:00:00|31186.61|31186.61|31172.19|31172.19|31206.65|31206.65|31167.88|31167.88|0
1679587500000|2023-03-23 16:05:00|31167.88|31167.88|31116.19|31116.19|31167.88|31167.88|31111.88|31111.88|0
1679587800000|2023-03-23 16:10:00|31120.5|31120.5|31063.46|31063.46|31120.5|31120.5|31063.46|31063.46|0
1679588100000|2023-03-23 16:15:00|31059.15|31059.15|31052.03|31052.03|31083.22|31083.22|31030.49|31030.49|0
1679588400000|2023-03-23 16:20:00|31047.72|31047.72|31042.38|31042.38|31063.17|31063.17|31037.33|31037.33|0
1679588700000|2023-03-23 16:25:00|31046.69|31046.69|31069.72|31069.72|31085.46|31085.46|31038.07|31038.07|0
1679645700000|2023-03-24 08:15:00|31059.66|31059.66|31111.93|31111.93|31123.08|31123.08|31055.36|31055.36|0
1679646000000|2023-03-24 08:20:00|31110.15|31110.15|31135.25|31135.25|31135.25|31135.25|31080.74|31080.74|0
1679646300000|2023-03-24 08:25:00|31126.64|31126.64|31167.48|31167.48|31171.78|31171.78|31118.02|31118.02|0
1679646600000|2023-03-24 08:30:00|31163.91|31163.91|31148.92|31148.92|31163.91|31163.91|31127.38|31127.38|0
1679646900000|2023-03-24 08:35:00|31140.02|31140.02|31129.62|31129.62|31141.8|31141.8|31110.61|31110.61|0
1679647200000|2023-03-24 08:40:00|31142.55|31142.55|31073.33|31073.33|31148.63|31148.63|31073.33|31073.33|0
1679647500000|2023-03-24 08:45:00|31071.55|31071.55|31065.18|31065.18|31080.17|31080.17|31047.94|31047.94|0
1679647800000|2023-03-24 08:50:00|31069.48|31069.48|31086.26|31086.26|31086.26|31086.26|31044.67|31044.67|0
1679648100000|2023-03-24 08:55:00|31095.16|31095.16|31092.63|31092.63|31108.08|31108.08|31088.33|31088.33|0
1679648400000|2023-03-24 09:00:00|31088.33|31088.33|31090.85|31090.85|31090.85|31090.85|31053.58|31053.58|0
1679648700000|2023-03-24 09:05:00|31099.47|31099.47|31040.65|31040.65|31122.04|31122.04|31040.65|31040.65|0
1679649000000|2023-03-24 09:10:00|31044.21|31044.21|31023.42|31023.42|31058.92|31058.92|31023.42|31023.42|0
1679649300000|2023-03-24 09:15:00|31032.04|31032.04|31012.28|31012.28|31032.04|31032.04|31007.97|31007.97|0
1679649600000|2023-03-24 09:20:00|31007.97|31007.97|31035.6|31035.6|31039.91|31039.91|30978.56|30978.56|0
1679649900000|2023-03-24 09:25:00|31026.98|31026.98|31059.95|31059.95|31059.95|31059.95|31022.67|31022.67|0
1679650200000|2023-03-24 09:30:00|31064.26|31064.26|31047.77|31047.77|31064.26|31064.26|31020.89|31020.89|0
1679650500000|2023-03-24 09:35:00|31049.56|31049.56|31022.67|31022.67|31060.7|31060.7|31009.75|31009.75|0
1679650800000|2023-03-24 09:40:00|31018.37|31018.37|31033.07|31033.07|31054.9|31054.9|31018.37|31018.37|0
1679651100000|2023-03-24 09:45:00|31028.76|31028.76|31045.99|31045.99|31045.99|31045.99|31014.81|31014.81|0
1679651400000|2023-03-24 09:50:00|31041.69|31041.69|31044.21|31044.21|31048.52|31048.52|31014.81|31014.81|0
1679651700000|2023-03-24 09:55:00|31039.91|31039.91|31024.17|31024.17|31058.92|31058.92|31019.86|31019.86|0
1679652000000|2023-03-24 10:00:00|31011.24|31011.24|31019.86|31019.86|31024.17|31024.17|31006.94|31006.94|0
1679652300000|2023-03-24 10:05:00|31015.55|31015.55|30973.97|30973.97|31024.17|31024.17|30973.97|30973.97|0
1679652600000|2023-03-24 10:10:00|30975.75|30975.75|30960.3|30960.3|30988.96|30988.96|30954.21|30954.21|0
1679652900000|2023-03-24 10:15:00|30955.99|30955.99|30977.53|30977.53|30981.84|30981.84|30955.99|30955.99|0
1679653200000|2023-03-24 10:20:00|30975.75|30975.75|31017.33|31017.33|31037.38|31037.38|30975.75|30975.75|0
1679653500000|2023-03-24 10:25:00|31021.64|31021.64|31044.96|31044.96|31049.27|31049.27|31021.64|31021.64|0
1679653800000|2023-03-24 10:30:00|31040.65|31040.65|31047.49|31047.49|31059.66|31059.66|31034.56|31034.56|0
1679654100000|2023-03-24 10:35:00|31051.79|31051.79|31044.96|31044.96|31057.88|31057.88|31037.09|31037.09|0
1679654400000|2023-03-24 10:40:00|31049.27|31049.27|31049.27|31049.27|31053.58|31053.58|31036.34|31036.34|0
1679654700000|2023-03-24 10:45:00|31053.58|31053.58|31086.54|31086.54|31086.54|31086.54|31043.47|31043.47|0
1679655000000|2023-03-24 10:50:00|31077.93|31077.93|31102.28|31102.28|31110.9|31110.9|31077.93|31077.93|0
1679655300000|2023-03-24 10:55:00|31104.06|31104.06|31111.19|31111.19|31111.19|31111.19|31075.69|31075.69|0
1679655600000|2023-03-24 11:00:00|31121.58|31121.58|31111.19|31111.19|31121.58|31121.58|31073.91|31073.91|0
1679655900000|2023-03-24 11:05:00|31106.88|31106.88|31122.62|31122.62|31134.79|31134.79|31104.35|31104.35|0
1679656200000|2023-03-24 11:10:00|31118.31|31118.31|31154.09|31154.09|31162.71|31162.71|31114|31114|0
1679656500000|2023-03-24 11:15:00|31158.4|31158.4|31159.15|31159.15|31159.15|31159.15|31121.87|31121.87|0
1679656800000|2023-03-24 11:20:00|31165.98|31165.98|31184.99|31184.99|31189.3|31189.3|31151.28|31151.28|0
1679657100000|2023-03-24 11:25:00|31189.3|31189.3|31209.35|31209.35|31209.35|31209.35|31175.63|31175.63|0
1679657400000|2023-03-24 11:30:00|31217.96|31217.96|31230.14|31230.14|31230.14|31230.14|31206.82|31206.82|0
1679657700000|2023-03-24 11:35:00|31225.83|31225.83|31241.57|31241.57|31248.41|31248.41|31221.53|31221.53|0
1679658000000|2023-03-24 11:40:00|31245.88|31245.88|31242.61|31242.61|31262.36|31262.36|31242.61|31242.61|0
1679658300000|2023-03-24 11:45:00|31240.83|31240.83|31266.67|31266.67|31281.38|31281.38|31230.43|31230.43|0
1679658600000|2023-03-24 11:50:00|31264.89|31264.89|31320.15|31320.15|31320.15|31320.15|31258.8|31258.8|0
1679658900000|2023-03-24 11:55:00|31315.84|31315.84|31347.03|31347.03|31347.03|31347.03|31302.91|31302.91|0
1679659200000|2023-03-24 12:00:00|31348.81|31348.81|31347.03|31347.03|31351.33|31351.33|31328.76|31328.76|0
1679659500000|2023-03-24 12:05:00|31342.72|31342.72|31389.65|31389.65|31389.65|31389.65|31342.72|31342.72|0
1679659800000|2023-03-24 12:10:00|31398.26|31398.26|31459.89|31459.89|31468.51|31468.51|31397.52|31397.52|0
1679660100000|2023-03-24 12:15:00|31456.33|31456.33|31436.28|31436.28|31471.04|31471.04|31425.14|31425.14|0
1679660400000|2023-03-24 12:20:00|31423.36|31423.36|31434.79|31434.79|31445.93|31445.93|31418.31|31418.31|0
1679660700000|2023-03-24 12:25:00|31439.1|31439.1|31420.83|31420.83|31454.55|31454.55|31420.83|31420.83|0
1679661000000|2023-03-24 12:30:00|31419.05|31419.05|31449.21|31449.21|31457.82|31457.82|31412.97|31412.97|0
1679661300000|2023-03-24 12:35:00|31453.52|31453.52|31488.27|31488.27|31509.06|31509.06|31453.52|31453.52|0
1679661600000|2023-03-24 12:40:00|31483.96|31483.96|31494.35|31494.35|31494.35|31494.35|31465.69|31465.69|0
1679661900000|2023-03-24 12:45:00|31490.05|31490.05|31512.16|31512.16|31518.25|31518.25|31487.52|31487.52|0
1679662200000|2023-03-24 12:50:00|31513.94|31513.94|31506.82|31506.82|31528.36|31528.36|31502.51|31502.51|0
1679662500000|2023-03-24 12:55:00|31508.6|31508.6|31505.04|31505.04|31549.15|31549.15|31500.73|31500.73|0
1679662800000|2023-03-24 13:00:00|31500.73|31500.73|31501.48|31501.48|31511.13|31511.13|31490.33|31490.33|0
1679663100000|2023-03-24 13:05:00|31505.79|31505.79|31494.64|31494.64|31513.65|31513.65|31490.33|31490.33|0
1679663400000|2023-03-24 13:10:00|31490.33|31490.33|31513.94|31513.94|31522.56|31522.56|31490.33|31490.33|0
1679663700000|2023-03-24 13:15:00|31522.56|31522.56|31529.39|31529.39|31529.39|31529.39|31501.77|31501.77|0
1679664000000|2023-03-24 13:20:00|31533.7|31533.7|31551.68|31551.68|31551.68|31551.68|31513.65|31513.65|0
1679664300000|2023-03-24 13:25:00|31555.99|31555.99|31549.9|31549.9|31583.61|31583.61|31547.37|31547.37|0
1679664600000|2023-03-24 13:30:00|31548.12|31548.12|31460.18|31460.18|31552.42|31552.42|31407.45|31407.45|0
1679664900000|2023-03-24 13:35:00|31468.8|31468.8|31551.97|31551.97|31579.59|31579.59|31464.49|31464.49|0
1679665200000|2023-03-24 13:40:00|31539.04|31539.04|31525.09|31525.09|31560.58|31560.58|31520.78|31520.78|0
1679665500000|2023-03-24 13:45:00|31519|31519|31520.49|31520.49|31550.93|31550.93|31497.17|31497.17|0
1679665800000|2023-03-24 13:50:00|31529.1|31529.1|31590.74|31590.74|31590.74|31590.74|31524.8|31524.8|0
1679666100000|2023-03-24 13:55:00|31577.81|31577.81|31536.97|31536.97|31584.65|31584.65|31517.96|31517.96|0
1679666400000|2023-03-24 14:00:00|31524.05|31524.05|31482.47|31482.47|31541.28|31541.28|31472.07|31472.07|0
1679666700000|2023-03-24 14:05:00|31491.08|31491.08|31472.07|31472.07|31491.08|31491.08|31467.76|31467.76|0
1679667000000|2023-03-24 14:10:00|31467.76|31467.76|31480.97|31480.97|31508.6|31508.6|31448|31448|0
1679667300000|2023-03-24 14:15:00|31489.59|31489.59|31460.93|31460.93|31489.59|31489.59|31456.62|31456.62|0
1679667600000|2023-03-24 14:20:00|31456.62|31456.62|31440.13|31440.13|31456.62|31456.62|31421.12|31421.12|0
1679667900000|2023-03-24 14:25:00|31444.44|31444.44|31509.35|31509.35|31513.65|31513.65|31444.44|31444.44|0
1679668200000|2023-03-24 14:30:00|31513.65|31513.65|31483.5|31483.5|31515.44|31515.44|31483.5|31483.5|0
1679668500000|2023-03-24 14:35:00|31474.88|31474.88|31464.49|31464.49|31474.88|31474.88|31441.92|31441.92|0
1679668800000|2023-03-24 14:40:00|31460.18|31460.18|31489.59|31489.59|31493.9|31493.9|31460.18|31460.18|0
1679669100000|2023-03-24 14:45:00|31493.9|31493.9|31447.26|31447.26|31493.9|31493.9|31435.08|31435.08|0
1679669400000|2023-03-24 14:50:00|31449.04|31449.04|31469.83|31469.83|31478.45|31478.45|31438.64|31438.64|0
1679669700000|2023-03-24 14:55:00|31474.14|31474.14|31503.55|31503.55|31512.16|31512.16|31469.83|31469.83|0
1679670000000|2023-03-24 15:00:00|31499.24|31499.24|31482.01|31482.01|31507.85|31507.85|31458.69|31458.69|0
1679670300000|2023-03-24 15:05:00|31490.62|31490.62|31462.71|31462.71|31494.93|31494.93|31455.87|31455.87|0
1679670600000|2023-03-24 15:10:00|31458.4|31458.4|31404.64|31404.64|31458.4|31458.4|31391.71|31391.71|0
1679670900000|2023-03-24 15:15:00|31400.33|31400.33|31423.65|31423.65|31434.05|31434.05|31400.33|31400.33|0
1679671200000|2023-03-24 15:20:00|31419.34|31419.34|31416.82|31416.82|31443.7|31443.7|31410.73|31410.73|0
1679671500000|2023-03-24 15:25:00|31434.05|31434.05|31441.92|31441.92|31460.18|31460.18|31425.43|31425.43|0
1679671800000|2023-03-24 15:30:00|31446.22|31446.22|31479.19|31479.19|31479.19|31479.19|31446.22|31446.22|0
1679672100000|2023-03-24 15:35:00|31483.5|31483.5|31505.04|31505.04|31505.04|31505.04|31473.1|31473.1|0
1679672400000|2023-03-24 15:40:00|31500.73|31500.73|31515.44|31515.44|31521.52|31521.52|31496.42|31496.42|0
1679672700000|2023-03-24 15:45:00|31517.22|31517.22|31544.84|31544.84|31560.58|31560.58|31517.22|31517.22|0
1679673000000|2023-03-24 15:50:00|31536.23|31536.23|31530.14|31530.14|31549.15|31549.15|31525.83|31525.83|0
1679673300000|2023-03-24 15:55:00|31525.83|31525.83|31530.43|31530.43|31539.79|31539.79|31525.83|31525.83|0
1679673600000|2023-03-24 16:00:00|31526.87|31526.87|31528.36|31528.36|31542.32|31542.32|31524.05|31524.05|0
1679673900000|2023-03-24 16:05:00|31524.05|31524.05|31499.98|31499.98|31530.14|31530.14|31499.98|31499.98|0
1679674200000|2023-03-24 16:10:00|31508.6|31508.6|31492.12|31492.12|31514.69|31514.69|31492.12|31492.12|0
1679674500000|2023-03-24 16:15:00|31490.33|31490.33|31473.85|31473.85|31498.95|31498.95|31460.93|31460.93|0
1679674800000|2023-03-24 16:20:00|31469.54|31469.54|31473.85|31473.85|31492.12|31492.12|31465.23|31465.23|0
1679675100000|2023-03-24 16:25:00|31475.63|31475.63|31488.55|31488.55|31490.33|31490.33|31465.23|31465.23|0
1679901300000|2023-03-27 07:15:00|31606.2|31606.2|31631.6|31631.6|31653.1|31653.1|31597.6|31597.6|0
1679901600000|2023-03-27 07:20:00|31618.7|31618.7|31633.4|31633.4|31662.8|31662.8|31618.7|31618.7|0
1679901900000|2023-03-27 07:25:00|31624.7|31624.7|31662|31662|31666.3|31666.3|31624.7|31624.7|0
1679902200000|2023-03-27 07:30:00|31666.3|31666.3|31654.2|31654.2|31666.3|31666.3|31640.5|31640.5|0
1679902500000|2023-03-27 07:35:00|31658.5|31658.5|31627|31627|31667.1|31667.1|31627|31627|0
1679902800000|2023-03-27 07:40:00|31622.7|31622.7|31608|31608|31633.1|31633.1|31599.3|31599.3|0
1679903100000|2023-03-27 07:45:00|31599.3|31599.3|31568.9|31568.9|31599.3|31599.3|31547.4|31547.4|0
1679903400000|2023-03-27 07:50:00|31575|31575|31561|31561|31600.1|31600.1|31561|31561|0
1679903700000|2023-03-27 07:55:00|31579.3|31579.3|31574.2|31574.2|31587.2|31587.2|31568.2|31568.2|0
1679904000000|2023-03-27 08:00:00|31582.9|31582.9|31586.4|31586.4|31600.1|31600.1|31578.6|31578.6|0
1679904300000|2023-03-27 08:05:00|31590.7|31590.7|31551.7|31551.7|31595|31595|31547.4|31547.4|0
1679904600000|2023-03-27 08:10:00|31556|31556|31568.2|31568.2|31589|31589|31556|31556|0
1679904900000|2023-03-27 08:15:00|31559.5|31559.5|31603.7|31603.7|31603.7|31603.7|31553.5|31553.5|0
1679905200000|2023-03-27 08:20:00|31599.3|31599.3|31718.2|31718.2|31718.2|31718.2|31589|31589|0
1679905500000|2023-03-27 08:25:00|31720|31720|31691.6|31691.6|31728.6|31728.6|31678.7|31678.7|0
1679905800000|2023-03-27 08:30:00|31695.9|31695.9|31719.2|31719.2|31723.5|31723.5|31687.3|31687.3|0
1679906100000|2023-03-27 08:35:00|31727.8|31727.8|31731.4|31731.4|31731.4|31731.4|31714.2|31714.2|0
1679906400000|2023-03-27 08:40:00|31735.7|31735.7|31730.7|31730.7|31747.9|31747.9|31722|31722|0
1679906700000|2023-03-27 08:45:00|31726.3|31726.3|31652.8|31652.8|31726.3|31726.3|31652.8|31652.8|0
1679907000000|2023-03-27 08:50:00|31651|31651|31649.3|31649.3|31651|31651|31623.4|31623.4|0
1679907300000|2023-03-27 08:55:00|31645|31645|31665|31665|31682.2|31682.2|31632|31632|0
1679907600000|2023-03-27 09:00:00|31677.9|31677.9|31688.3|31688.3|31696.9|31696.9|31663.2|31663.2|0
1679907900000|2023-03-27 09:05:00|31684|31684|31677.9|31677.9|31696.9|31696.9|31677.9|31677.9|0
1679908200000|2023-03-27 09:10:00|31682.2|31682.2|31655.1|31655.1|31685.5|31685.5|31655.1|31655.1|0
1679908500000|2023-03-27 09:15:00|31653.3|31653.3|31679.4|31679.4|31679.4|31679.4|31642.1|31642.1|0
1679908800000|2023-03-27 09:20:00|31675.1|31675.1|31652.5|31652.5|31683.7|31683.7|31652.5|31652.5|0
1679909100000|2023-03-27 09:25:00|31635.3|31635.3|31617|31617|31635.3|31635.3|31613.8|31613.8|0
1679909400000|2023-03-27 09:30:00|31608.4|31608.4|31603.1|31603.1|31630|31630|31603.1|31603.1|0
1679909700000|2023-03-27 09:35:00|31590.2|31590.2|31607.4|31607.4|31607.4|31607.4|31590.2|31590.2|0
1679910000000|2023-03-27 09:40:00|31609.2|31609.2|31634.3|31634.3|31657.6|31657.6|31609.2|31609.2|0
1679910300000|2023-03-27 09:45:00|31642.9|31642.9|31631.7|31631.7|31651.5|31651.5|31623.9|31623.9|0
1679910600000|2023-03-27 09:50:00|31636|31636|31649|31649|31650.8|31650.8|31636|31636|0
1679910900000|2023-03-27 09:55:00|31640.4|31640.4|31684.5|31684.5|31684.5|31684.5|31631.7|31631.7|0
1679911200000|2023-03-27 10:00:00|31675.9|31675.9|31671.5|31671.5|31685.5|31685.5|31667.2|31667.2|0
1679911500000|2023-03-27 10:05:00|31667.2|31667.2|31662.9|31662.9|31675.9|31675.9|31654.3|31654.3|0
1679911800000|2023-03-27 10:10:00|31667.2|31667.2|31683|31683|31683|31683|31665.8|31665.8|0
1679912100000|2023-03-27 10:15:00|31687.3|31687.3|31695.2|31695.2|31699.5|31699.5|31676.9|31676.9|0
1679912400000|2023-03-27 10:20:00|31699.5|31699.5|31717.7|31717.7|31717.7|31717.7|31696.9|31696.9|0
1679912700000|2023-03-27 10:25:00|31716|31716|31711.6|31711.6|31716|31716|31685.8|31685.8|0
1679913000000|2023-03-27 10:30:00|31727.38|31727.38|31721.29|31721.29|31727.38|31727.38|31709.11|31709.11|0
1679913300000|2023-03-27 10:35:00|31725.6|31725.6|31737.78|31737.78|31739.56|31739.56|31720.54|31720.54|0
1679913600000|2023-03-27 10:40:00|31733.47|31733.47|31767.18|31767.18|31771.49|31771.49|31729.16|31729.16|0
1679913900000|2023-03-27 10:45:00|31758.57|31758.57|31753.51|31753.51|31762.13|31762.13|31741.34|31741.34|0
1679914200000|2023-03-27 10:50:00|31757.82|31757.82|31757.82|31757.82|31768.22|31768.22|31757.82|31757.82|0
1679914500000|2023-03-27 10:55:00|31762.13|31762.13|31750.99|31750.99|31762.13|31762.13|31742.37|31742.37|0
1679914800000|2023-03-27 11:00:00|31738.06|31738.06|31754.55|31754.55|31754.55|31754.55|31721.58|31721.58|0
1679915100000|2023-03-27 11:05:00|31758.86|31758.86|31757.08|31757.08|31766.73|31766.73|31748.46|31748.46|0
1679915400000|2023-03-27 11:10:00|31752.77|31752.77|31739.84|31739.84|31761.38|31761.38|31739.84|31739.84|0
1679915700000|2023-03-27 11:15:00|31744.15|31744.15|31723.36|31723.36|31744.15|31744.15|31719.05|31719.05|0
1679916000000|2023-03-27 11:20:00|31727.67|31727.67|31720.83|31720.83|31735.54|31735.54|31720.83|31720.83|0
1679916300000|2023-03-27 11:25:00|31716.53|31716.53|31706.13|31706.13|31716.53|31716.53|31706.13|31706.13|0
1679916600000|2023-03-27 11:30:00|31688.9|31688.9|31688.9|31688.9|31690.68|31690.68|31684.59|31684.59|0
1679916900000|2023-03-27 11:35:00|31697.51|31697.51|31670.63|31670.63|31697.51|31697.51|31666.32|31666.32|0
1679917200000|2023-03-27 11:40:00|31666.32|31666.32|31659.49|31659.49|31666.32|31666.32|31653.4|31653.4|0
1679917500000|2023-03-27 11:45:00|31663.8|31663.8|31660.24|31660.24|31685.34|31685.34|31659.49|31659.49|0
1679917800000|2023-03-27 11:50:00|31664.54|31664.54|31644.5|31644.5|31664.54|31664.54|31641.97|31641.97|0
1679918100000|2023-03-27 11:55:00|31640.19|31640.19|31642.72|31642.72|31647.02|31647.02|31638.41|31638.41|0
1679918400000|2023-03-27 12:00:00|31644.5|31644.5|31638.41|31638.41|31653.11|31653.11|31636.63|31636.63|0
1679918700000|2023-03-27 12:05:00|31634.1|31634.1|31631.57|31631.57|31650.59|31650.59|31629.79|31629.79|0
1679919000000|2023-03-27 12:10:00|31640.19|31640.19|31646.28|31646.28|31650.59|31650.59|31635.88|31635.88|0
1679919300000|2023-03-27 12:15:00|31641.97|31641.97|31644.5|31644.5|31652.37|31652.37|31640.19|31640.19|0
1679919600000|2023-03-27 12:20:00|31648.81|31648.81|31660.98|31660.98|31660.98|31660.98|31640.19|31640.19|0
1679919900000|2023-03-27 12:25:00|31665.29|31665.29|31648.81|31648.81|31669.6|31669.6|31644.5|31644.5|0
1679920200000|2023-03-27 12:30:00|31650.59|31650.59|31681.77|31681.77|31681.77|31681.77|31650.59|31650.59|0
1679920500000|2023-03-27 12:35:00|31673.16|31673.16|31669.6|31669.6|31679.99|31679.99|31669.6|31669.6|0
1679920800000|2023-03-27 12:40:00|31678.21|31678.21|31687.86|31687.86|31687.86|31687.86|31677.47|31677.47|0
1679921100000|2023-03-27 12:45:00|31692.17|31692.17|31668.85|31668.85|31698.26|31698.26|31664.54|31664.54|0
1679921400000|2023-03-27 12:50:00|31667.07|31667.07|31670.63|31670.63|31689.64|31689.64|31664.54|31664.54|0
1679921700000|2023-03-27 12:55:00|31674.94|31674.94|31699.29|31699.29|31701.82|31701.82|31670.63|31670.63|0
1679922000000|2023-03-27 13:00:00|31690.68|31690.68|31697.51|31697.51|31703.6|31703.6|31688.9|31688.9|0
1679922300000|2023-03-27 13:05:00|31701.82|31701.82|31694.99|31694.99|31701.82|31701.82|31675.97|31675.97|0
1679922600000|2023-03-27 13:10:00|31686.37|31686.37|31674.94|31674.94|31686.37|31686.37|31673.16|31673.16|0
1679922900000|2023-03-27 13:15:00|31683.56|31683.56|31689.19|31689.19|31697.8|31697.8|31674.94|31674.94|0
1679923200000|2023-03-27 13:20:00|31693.49|31693.49|31683.84|31683.84|31700.33|31700.33|31683.84|31683.84|0
1679923500000|2023-03-27 13:25:00|31679.54|31679.54|31611.36|31611.36|31679.54|31679.54|31602.74|31602.74|0
1679923800000|2023-03-27 13:30:00|31619.97|31619.97|31672.7|31672.7|31672.7|31672.7|31618.19|31618.19|0
1679924100000|2023-03-27 13:35:00|31668.39|31668.39|31654.44|31654.44|31695.27|31695.27|31648.35|31648.35|0
1679924400000|2023-03-27 13:40:00|31650.13|31650.13|31644.04|31644.04|31664.83|31664.83|31639.73|31639.73|0
1679924700000|2023-03-27 13:45:00|31639.73|31639.73|31625.77|31625.77|31654.44|31654.44|31625.77|31625.77|0
1679925000000|2023-03-27 13:50:00|31621.47|31621.47|31604.24|31604.24|31627.55|31627.55|31593.84|31593.84|0
1679925300000|2023-03-27 13:55:00|31608.54|31608.54|31590.28|31590.28|31612.85|31612.85|31577.35|31577.35|0
1679925600000|2023-03-27 14:00:00|31598.89|31598.89|31608.54|31608.54|31621.47|31621.47|31598.89|31598.89|0
1679925900000|2023-03-27 14:05:00|31604.24|31604.24|31584.48|31584.48|31604.24|31604.24|31574.08|31574.08|0
1679926200000|2023-03-27 14:10:00|31588.79|31588.79|31578.39|31578.39|31593.09|31593.09|31575.86|31575.86|0
1679926500000|2023-03-27 14:15:00|31582.7|31582.7|31599.93|31599.93|31604.24|31604.24|31572.3|31572.3|0
1679926800000|2023-03-27 14:20:00|31601.71|31601.71|31614.63|31614.63|31629.34|31629.34|31601.71|31601.71|0
1679927100000|2023-03-27 14:25:00|31618.94|31618.94|31597.4|31597.4|31628.59|31628.59|31597.4|31597.4|0
1679927400000|2023-03-27 14:30:00|31588.79|31588.79|31580.92|31580.92|31588.79|31588.79|31575.86|31575.86|0
1679927700000|2023-03-27 14:35:00|31585.22|31585.22|31608.54|31608.54|31617.16|31617.16|31579.14|31579.14|0
1679928000000|2023-03-27 14:40:00|31604.24|31604.24|31581.66|31581.66|31604.24|31604.24|31577.35|31577.35|0
1679928300000|2023-03-27 14:45:00|31579.88|31579.88|31623.99|31623.99|31632.61|31632.61|31579.88|31579.88|0
1679928600000|2023-03-27 14:50:00|31628.3|31628.3|31612.1|31612.1|31650.13|31650.13|31612.1|31612.1|0
1679928900000|2023-03-27 14:55:00|31610.32|31610.32|31588.5|31588.5|31625.03|31625.03|31582.41|31582.41|0
1679929200000|2023-03-27 15:00:00|31584.19|31584.19|31554.78|31554.78|31584.19|31584.19|31553|31553|0
1679929500000|2023-03-27 15:05:00|31563.4|31563.4|31569.2|31569.2|31578.85|31578.85|31562.36|31562.36|0
1679929800000|2023-03-27 15:10:00|31564.89|31564.89|31564.89|31564.89|31564.89|31564.89|31543.35|31543.35|0
1679930100000|2023-03-27 15:15:00|31570.98|31570.98|31570.98|31570.98|31588.21|31588.21|31564.89|31564.89|0
1679930400000|2023-03-27 15:20:00|31575.29|31575.29|31609|31609|31609|31609|31570.98|31570.98|0
1679930700000|2023-03-27 15:25:00|31613.31|31613.31|31610.04|31610.04|31626.23|31626.23|31598.61|31598.61|0
1679987700000|2023-03-28 07:15:00|31628.59|31628.59|31596.94|31596.94|31631.4|31631.4|31579.71|31579.71|0
1679988000000|2023-03-28 07:20:00|31593.38|31593.38|31582.24|31582.24|31593.38|31593.38|31577.93|31577.93|0
1679988300000|2023-03-28 07:25:00|31573.62|31573.62|31577.93|31577.93|31582.24|31582.24|31573.62|31573.62|0
1679988600000|2023-03-28 07:30:00|31569.32|31569.32|31595.91|31595.91|31612.39|31612.39|31569.32|31569.32|0
1679988900000|2023-03-28 07:35:00|31591.6|31591.6|31556.56|31556.56|31591.6|31591.6|31552.25|31552.25|0
1679989200000|2023-03-28 07:40:00|31552.25|31552.25|31593.84|31593.84|31593.84|31593.84|31552.25|31552.25|0
1679989500000|2023-03-28 07:45:00|31595.62|31595.62|31589.53|31589.53|31595.62|31595.62|31585.22|31585.22|0
1679989800000|2023-03-28 07:50:00|31587.75|31587.75|31625.03|31625.03|31644.04|31644.04|31587.75|31587.75|0
1679990100000|2023-03-28 07:55:00|31626.81|31626.81|31624.28|31624.28|31626.81|31626.81|31609.58|31609.58|0
1679990400000|2023-03-28 08:00:00|31626.06|31626.06|31608.83|31608.83|31630.37|31630.37|31608.83|31608.83|0
1679990700000|2023-03-28 08:05:00|31604.52|31604.52|31597.4|31597.4|31613.14|31613.14|31597.4|31597.4|0
1679991000000|2023-03-28 08:10:00|31593.09|31593.09|31611.36|31611.36|31611.36|31611.36|31588.79|31588.79|0
1679991300000|2023-03-28 08:15:00|31607.05|31607.05|31607.05|31607.05|31611.36|31611.36|31602.74|31602.74|0
1679991600000|2023-03-28 08:20:00|31602.74|31602.74|31570.52|31570.52|31602.74|31602.74|31570.52|31570.52|0
1679991900000|2023-03-28 08:25:00|31574.83|31574.83|31602.45|31602.45|31602.45|31602.45|31574.83|31574.83|0
1679992200000|2023-03-28 08:30:00|31598.15|31598.15|31582.7|31582.7|31599.93|31599.93|31582.7|31582.7|0
1679992500000|2023-03-28 08:35:00|31587|31587|31595.62|31595.62|31599.93|31599.93|31587|31587|0
1679992800000|2023-03-28 08:40:00|31590.28|31590.28|31620.43|31620.43|31620.43|31620.43|31585.97|31585.97|0
1679993100000|2023-03-28 08:45:00|31624.74|31624.74|31631.12|31631.12|31635.42|31635.42|31624.74|31624.74|0
1679993400000|2023-03-28 08:50:00|31626.81|31626.81|31646.57|31646.57|31650.87|31650.87|31626.81|31626.81|0
1679993700000|2023-03-28 08:55:00|31648.35|31648.35|31650.13|31650.13|31654.44|31654.44|31648.35|31648.35|0
1679994000000|2023-03-28 09:00:00|31641.51|31641.51|31637.95|31637.95|31663.05|31663.05|31633.64|31633.64|0
1679994300000|2023-03-28 09:05:00|31636.17|31636.17|31596.37|31596.37|31636.17|31636.17|31592.06|31592.06|0
1679994600000|2023-03-28 09:10:00|31587.75|31587.75|31585.97|31585.97|31592.06|31592.06|31579.14|31579.14|0
1679994900000|2023-03-28 09:15:00|31581.66|31581.66|31588.5|31588.5|31603.2|31603.2|31581.66|31581.66|0
1679995200000|2023-03-28 09:20:00|31584.19|31584.19|31589.24|31589.24|31602.17|31602.17|31579.88|31579.88|0
1679995500000|2023-03-28 09:25:00|31593.55|31593.55|31584.94|31584.94|31593.55|31593.55|31584.94|31584.94|0
1679995800000|2023-03-28 09:30:00|31589.24|31589.24|31608.25|31608.25|31608.25|31608.25|31589.24|31589.24|0
1679996100000|2023-03-28 09:35:00|31612.56|31612.56|31610.04|31610.04|31612.56|31612.56|31603.95|31603.95|0
1679996400000|2023-03-28 09:40:00|31597.11|31597.11|31595.33|31595.33|31597.11|31597.11|31595.33|31595.33|0
1679996700000|2023-03-28 09:45:00|31599.64|31599.64|31580.63|31580.63|31599.64|31599.64|31576.32|31576.32|0
1679997000000|2023-03-28 09:50:00|31584.94|31584.94|31586.72|31586.72|31586.72|31586.72|31580.63|31580.63|0
1679997300000|2023-03-28 09:55:00|31582.41|31582.41|31578.1|31578.1|31584.94|31584.94|31578.1|31578.1|0
1679997600000|2023-03-28 10:00:00|31582.41|31582.41|31567.7|31567.7|31582.41|31582.41|31565.92|31565.92|0
1679997900000|2023-03-28 10:05:00|31571.27|31571.27|31592.06|31592.06|31592.06|31592.06|31571.27|31571.27|0
1679998200000|2023-03-28 10:10:00|31587.75|31587.75|31598.15|31598.15|31611.07|31611.07|31587.75|31587.75|0
1679998500000|2023-03-28 10:15:00|31602.45|31602.45|31595.62|31595.62|31612.85|31612.85|31595.62|31595.62|0
1679998800000|2023-03-28 10:20:00|31599.93|31599.93|31578.39|31578.39|31599.93|31599.93|31578.39|31578.39|0
1679999100000|2023-03-28 10:25:00|31582.7|31582.7|31580.92|31580.92|31595.62|31595.62|31580.92|31580.92|0
1679999400000|2023-03-28 10:30:00|31585.22|31585.22|31589.53|31589.53|31589.53|31589.53|31580.92|31580.92|0
1679999700000|2023-03-28 10:35:00|31585.97|31585.97|31579.88|31579.88|31585.97|31585.97|31565.18|31565.18|0
1680000000000|2023-03-28 10:40:00|31575.57|31575.57|31554.49|31554.49|31575.57|31575.57|31554.49|31554.49|0
1680000300000|2023-03-28 10:45:00|31545.88|31545.88|31516.47|31516.47|31545.88|31545.88|31516.47|31516.47|0
1680000600000|2023-03-28 10:50:00|31520.78|31520.78|31491.37|31491.37|31520.78|31520.78|31491.37|31491.37|0
1680000900000|2023-03-28 10:55:00|31493.15|31493.15|31493.15|31493.15|31501.77|31501.77|31488.84|31488.84|0
1680001200000|2023-03-28 11:00:00|31489.59|31489.59|31491.37|31491.37|31499.98|31499.98|31485.28|31485.28|0
1680001500000|2023-03-28 11:05:00|31489.59|31489.59|31476.67|31476.67|31502.51|31502.51|31476.67|31476.67|0
1680001800000|2023-03-28 11:10:00|31472.36|31472.36|31480.23|31480.23|31480.23|31480.23|31471.61|31471.61|0
1680002100000|2023-03-28 11:15:00|31484.53|31484.53|31480.23|31480.23|31484.53|31484.53|31480.23|31480.23|0
1680002400000|2023-03-28 11:20:00|31488.84|31488.84|31507.85|31507.85|31507.85|31507.85|31484.53|31484.53|0
1680002700000|2023-03-28 11:25:00|31512.16|31512.16|31508.89|31508.89|31512.16|31512.16|31490.62|31490.62|0
1680003000000|2023-03-28 11:30:00|31504.58|31504.58|31513.2|31513.2|31513.2|31513.2|31495.97|31495.97|0
1680003300000|2023-03-28 11:35:00|31517.5|31517.5|31498.49|31498.49|31517.5|31517.5|31496.71|31496.71|0
1680003600000|2023-03-28 11:40:00|31500.27|31500.27|31505.62|31505.62|31513.48|31513.48|31495.97|31495.97|0
1680003900000|2023-03-28 11:45:00|31501.31|31501.31|31505.62|31505.62|31505.62|31505.62|31501.31|31501.31|0
1680004200000|2023-03-28 11:50:00|31497|31497|31493.44|31493.44|31505.62|31505.62|31492.69|31492.69|0
1680004500000|2023-03-28 11:55:00|31502.05|31502.05|31490.91|31490.91|31502.05|31502.05|31489.13|31489.13|0
1680004800000|2023-03-28 12:00:00|31499.53|31499.53|31512.45|31512.45|31516.76|31516.76|31499.53|31499.53|0
1680005100000|2023-03-28 12:05:00|31508.14|31508.14|31541.11|31541.11|31549.73|31549.73|31508.14|31508.14|0
1680005400000|2023-03-28 12:10:00|31539.33|31539.33|31528.93|31528.93|31547.95|31547.95|31526.41|31526.41|0
1680005700000|2023-03-28 12:15:00|31533.24|31533.24|31541.86|31541.86|31550.47|31550.47|31533.24|31533.24|0
1680006000000|2023-03-28 12:20:00|31543.64|31543.64|31525.37|31525.37|31543.64|31543.64|31525.37|31525.37|0
1680006300000|2023-03-28 12:25:00|31521.07|31521.07|31520.03|31520.03|31528.65|31528.65|31515.72|31515.72|0
1680006600000|2023-03-28 12:30:00|31524.34|31524.34|31512.91|31512.91|31528.65|31528.65|31512.91|31512.91|0
1680006900000|2023-03-28 12:35:00|31508.6|31508.6|31502.51|31502.51|31508.6|31508.6|31492.12|31492.12|0
1680007200000|2023-03-28 12:40:00|31498.2|31498.2|31498.95|31498.95|31503.26|31503.26|31487.81|31487.81|0
1680007500000|2023-03-28 12:45:00|31494.64|31494.64|31508.6|31508.6|31508.6|31508.6|31494.64|31494.64|0
1680007800000|2023-03-28 12:50:00|31517.22|31517.22|31513.65|31513.65|31522.27|31522.27|31505.04|31505.04|0
1680008100000|2023-03-28 12:55:00|31517.96|31517.96|31501.48|31501.48|31517.96|31517.96|31501.48|31501.48|0
1680008400000|2023-03-28 13:00:00|31505.79|31505.79|31505.04|31505.04|31511.87|31511.87|31505.04|31505.04|0
1680008700000|2023-03-28 13:05:00|31500.73|31500.73|31490.33|31490.33|31500.73|31500.73|31490.33|31490.33|0
1680009000000|2023-03-28 13:10:00|31481.72|31481.72|31463.45|31463.45|31481.72|31481.72|31462.71|31462.71|0
1680009300000|2023-03-28 13:15:00|31472.07|31472.07|31450.53|31450.53|31472.07|31472.07|31450.53|31450.53|0
1680009600000|2023-03-28 13:20:00|31448.75|31448.75|31439.1|31439.1|31448.75|31448.75|31434.79|31434.79|0
1680009900000|2023-03-28 13:25:00|31443.41|31443.41|31409.69|31409.69|31443.41|31443.41|31409.69|31409.69|0
1680010200000|2023-03-28 13:30:00|31414|31414|31481.43|31481.43|31481.43|31481.43|31407.91|31407.91|0
1680010500000|2023-03-28 13:35:00|31485.74|31485.74|31545.59|31545.59|31548.12|31548.12|31485.74|31485.74|0
1680010800000|2023-03-28 13:40:00|31554.2|31554.2|31591.48|31591.48|31591.48|31591.48|31551.68|31551.68|0
1680011100000|2023-03-28 13:45:00|31582.87|31582.87|31550.93|31550.93|31597.57|31597.57|31542.32|31542.32|0
1680011400000|2023-03-28 13:50:00|31546.62|31546.62|31549.15|31549.15|31567.42|31567.42|31536.23|31536.23|0
1680011700000|2023-03-28 13:55:00|31540.54|31540.54|31559.55|31559.55|31562.07|31562.07|31531.92|31531.92|0
1680012000000|2023-03-28 14:00:00|31563.85|31563.85|31569.2|31569.2|31586.43|31586.43|31551.68|31551.68|0
1680012300000|2023-03-28 14:05:00|31573.5|31573.5|31572.76|31572.76|31585.68|31585.68|31560.58|31560.58|0
1680012600000|2023-03-28 14:10:00|31568.45|31568.45|31568.45|31568.45|31572.76|31572.76|31554.49|31554.49|0
1680012900000|2023-03-28 14:15:00|31572.76|31572.76|31545.13|31545.13|31572.76|31572.76|31545.13|31545.13|0
1680013200000|2023-03-28 14:20:00|31549.44|31549.44|31553.75|31553.75|31555.53|31555.53|31540.82|31540.82|0
1680013500000|2023-03-28 14:25:00|31549.44|31549.44|31564.14|31564.14|31564.14|31564.14|31545.13|31545.13|0
1680013800000|2023-03-28 14:30:00|31559.84|31559.84|31555.53|31555.53|31577.07|31577.07|31546.91|31546.91|0
1680014100000|2023-03-28 14:35:00|31559.84|31559.84|31545.13|31545.13|31568.45|31568.45|31538.3|31538.3|0
1680014400000|2023-03-28 14:40:00|31549.44|31549.44|31539.04|31539.04|31555.53|31555.53|31537.26|31537.26|0
1680014700000|2023-03-28 14:45:00|31543.35|31543.35|31589.24|31589.24|31603.95|31603.95|31543.35|31543.35|0
1680015000000|2023-03-28 14:50:00|31593.55|31593.55|31573.79|31573.79|31593.55|31593.55|31572.01|31572.01|0
1680015300000|2023-03-28 14:55:00|31578.1|31578.1|31597.11|31597.11|31597.11|31597.11|31567.7|31567.7|0
1680015600000|2023-03-28 15:00:00|31601.42|31601.42|31619.69|31619.69|31623.99|31623.99|31588.5|31588.5|0
1680015900000|2023-03-28 15:05:00|31617.9|31617.9|31598.89|31598.89|31636.92|31636.92|31598.89|31598.89|0
1680016200000|2023-03-28 15:10:00|31594.59|31594.59|31591.02|31591.02|31607.51|31607.51|31585.97|31585.97|0
1680016500000|2023-03-28 15:15:00|31586.72|31586.72|31572.01|31572.01|31597.11|31597.11|31563.4|31563.4|0
1680016800000|2023-03-28 15:20:00|31576.32|31576.32|31576.32|31576.32|31595.33|31595.33|31572.01|31572.01|0
1680017100000|2023-03-28 15:25:00|31574.54|31574.54|31519.28|31519.28|31574.54|31574.54|31514.98|31514.98|0
1680074100000|2023-03-29 07:15:00|31540.37|31540.37|31503.38|31503.38|31560.41|31560.41|31503.38|31503.38|0
1680074400000|2023-03-29 07:20:00|31505.16|31505.16|31518.83|31518.83|31518.83|31518.83|31501.6|31501.6|0
1680074700000|2023-03-29 07:25:00|31520.61|31520.61|31566.5|31566.5|31579.42|31579.42|31520.61|31520.61|0
1680075000000|2023-03-29 07:30:00|31570.81|31570.81|31517.05|31517.05|31579.42|31579.42|31516.3|31516.3|0
1680075300000|2023-03-29 07:35:00|31512.74|31512.74|31504.87|31504.87|31512.74|31512.74|31500.56|31500.56|0
1680075600000|2023-03-29 07:40:00|31517.79|31517.79|31504.87|31504.87|31517.79|31517.79|31504.87|31504.87|0
1680075900000|2023-03-29 07:45:00|31509.18|31509.18|31532.5|31532.5|31545.42|31545.42|31503.83|31503.83|0
1680076200000|2023-03-29 07:50:00|31536.8|31536.8|31531.46|31531.46|31536.8|31536.8|31531.46|31531.46|0
1680076500000|2023-03-29 07:55:00|31518.54|31518.54|31523.88|31523.88|31528.19|31528.19|31509.92|31509.92|0
1680076800000|2023-03-29 08:00:00|31532.5|31532.5|31535.02|31535.02|31542.89|31542.89|31528.19|31528.19|0
1680077100000|2023-03-29 08:05:00|31533.24|31533.24|31526.41|31526.41|31543.64|31543.64|31524.63|31524.63|0
1680077400000|2023-03-29 08:10:00|31535.02|31535.02|31544.67|31544.67|31548.98|31548.98|31526.41|31526.41|0
1680077700000|2023-03-29 08:15:00|31548.98|31548.98|31561.16|31561.16|31565.47|31565.47|31534.28|31534.28|0
1680078000000|2023-03-29 08:20:00|31569.77|31569.77|31577.64|31577.64|31577.64|31577.64|31561.16|31561.16|0
1680078300000|2023-03-29 08:25:00|31569.03|31569.03|31574.08|31574.08|31587.29|31587.29|31569.03|31569.03|0
1680078600000|2023-03-29 08:30:00|31575.86|31575.86|31575.86|31575.86|31600.22|31600.22|31575.86|31575.86|0
1680078900000|2023-03-29 08:35:00|31580.17|31580.17|31586.26|31586.26|31586.26|31586.26|31580.17|31580.17|0
1680079200000|2023-03-29 08:40:00|31581.95|31581.95|31543.64|31543.64|31581.95|31581.95|31534.28|31534.28|0
1680079500000|2023-03-29 08:45:00|31545.42|31545.42|31549.73|31549.73|31554.03|31554.03|31541.11|31541.11|0
1680079800000|2023-03-29 08:50:00|31558.34|31558.34|31544.39|31544.39|31562.65|31562.65|31540.08|31540.08|0
1680080100000|2023-03-29 08:55:00|31535.77|31535.77|31535.77|31535.77|31544.39|31544.39|31535.77|31535.77|0
1680080400000|2023-03-29 09:00:00|31531.46|31531.46|31525.37|31525.37|31535.77|31535.77|31525.37|31525.37|0
1680080700000|2023-03-29 09:05:00|31520.03|31520.03|31522.56|31522.56|31522.56|31522.56|31513.94|31513.94|0
1680081000000|2023-03-29 09:10:00|31505.33|31505.33|31471.61|31471.61|31520.78|31520.78|31471.61|31471.61|0
1680081300000|2023-03-29 09:15:00|31467.3|31467.3|31485.57|31485.57|31501.02|31501.02|31452.6|31452.6|0
1680081600000|2023-03-29 09:20:00|31489.88|31489.88|31488.1|31488.1|31502.05|31502.05|31481.26|31481.26|0
1680081900000|2023-03-29 09:25:00|31483.79|31483.79|31483.5|31483.5|31491.37|31491.37|31473.39|31473.39|0
1680082200000|2023-03-29 09:30:00|31485.28|31485.28|31451.57|31451.57|31485.28|31485.28|31447.26|31447.26|0
1680082500000|2023-03-29 09:35:00|31455.87|31455.87|31454.09|31454.09|31462.71|31462.71|31452.31|31452.31|0
1680082800000|2023-03-29 09:40:00|31452.31|31452.31|31446.22|31446.22|31452.31|31452.31|31446.22|31446.22|0
1680083100000|2023-03-29 09:45:00|31441.92|31441.92|31445.19|31445.19|31450.53|31450.53|31441.92|31441.92|0
1680083400000|2023-03-29 09:50:00|31449.5|31449.5|31449.5|31449.5|31449.5|31449.5|31449.5|31449.5|0
1680083700000|2023-03-29 09:55:00|31453.8|31453.8|31461.67|31461.67|31473.85|31473.85|31453.8|31453.8|0
1680084000000|2023-03-29 10:00:00|31457.37|31457.37|31477.41|31477.41|31487.81|31487.81|31457.37|31457.37|0
1680084300000|2023-03-29 10:05:00|31481.72|31481.72|31479.94|31479.94|31492.86|31492.86|31479.94|31479.94|0
1680084600000|2023-03-29 10:10:00|31484.25|31484.25|31479.94|31479.94|31488.55|31488.55|31475.63|31475.63|0
1680084900000|2023-03-29 10:15:00|31475.63|31475.63|31481.72|31481.72|31481.72|31481.72|31475.63|31475.63|0
1680085200000|2023-03-29 10:20:00|31477.41|31477.41|31483.5|31483.5|31483.5|31483.5|31462.71|31462.71|0
1680085500000|2023-03-29 10:25:00|31487.81|31487.81|31480.23|31480.23|31493.15|31493.15|31480.23|31480.23|0
1680085800000|2023-03-29 10:30:00|31484.53|31484.53|31484.53|31484.53|31484.53|31484.53|31484.53|31484.53|0
1680086100000|2023-03-29 10:35:00|31488.84|31488.84|31506.07|31506.07|31506.07|31506.07|31488.84|31488.84|0
1680086400000|2023-03-29 10:40:00|31501.77|31501.77|31488.84|31488.84|31501.77|31501.77|31488.84|31488.84|0
1680086700000|2023-03-29 10:45:00|31493.15|31493.15|31505.33|31505.33|31505.33|31505.33|31493.15|31493.15|0
1680087000000|2023-03-29 10:50:00|31509.63|31509.63|31509.63|31509.63|31509.63|31509.63|31509.63|31509.63|0
1680087300000|2023-03-29 10:55:00|31513.94|31513.94|31513.94|31513.94|31513.94|31513.94|31505.33|31505.33|0
1680087600000|2023-03-29 11:00:00|31509.63|31509.63|31490.62|31490.62|31513.2|31513.2|31486.32|31486.32|0
1680087900000|2023-03-29 11:05:00|31486.32|31486.32|31490.62|31490.62|31494.93|31494.93|31482.01|31482.01|0
1680088200000|2023-03-29 11:10:00|31494.93|31494.93|31495.97|31495.97|31498.49|31498.49|31488.1|31488.1|0
1680088500000|2023-03-29 11:15:00|31491.66|31491.66|31521.07|31521.07|31521.07|31521.07|31491.66|31491.66|0
1680088800000|2023-03-29 11:20:00|31516.76|31516.76|31514.23|31514.23|31522.85|31522.85|31508.14|31508.14|0
1680089100000|2023-03-29 11:25:00|31518.54|31518.54|31522.85|31522.85|31522.85|31522.85|31518.54|31518.54|0
1680089400000|2023-03-29 11:30:00|31518.54|31518.54|31532.5|31532.5|31545.42|31545.42|31509.92|31509.92|0
1680089700000|2023-03-29 11:35:00|31528.19|31528.19|31535.02|31535.02|31539.33|31539.33|31522.1|31522.1|0
1680090000000|2023-03-29 11:40:00|31539.33|31539.33|31577.35|31577.35|31577.35|31577.35|31539.33|31539.33|0
1680090300000|2023-03-29 11:45:00|31573.05|31573.05|31592.35|31592.35|31596.65|31596.65|31573.05|31573.05|0
1680090600000|2023-03-29 11:50:00|31583.73|31583.73|31591.6|31591.6|31595.16|31595.16|31579.42|31579.42|0
1680090900000|2023-03-29 11:55:00|31595.16|31595.16|31613.43|31613.43|31616.99|31616.99|31595.16|31595.16|0
1680091200000|2023-03-29 12:00:00|31609.12|31609.12|31594.42|31594.42|31609.12|31609.12|31594.42|31594.42|0
1680091500000|2023-03-29 12:05:00|31603.03|31603.03|31611.65|31611.65|31615.95|31615.95|31594.42|31594.42|0
1680091800000|2023-03-29 12:10:00|31598.72|31598.72|31598.72|31598.72|31607.34|31607.34|31594.42|31594.42|0
1680092100000|2023-03-29 12:15:00|31603.03|31603.03|31617.74|31617.74|31630.66|31630.66|31603.03|31603.03|0
1680092400000|2023-03-29 12:20:00|31613.43|31613.43|31594.42|31594.42|31617.74|31617.74|31590.11|31590.11|0
1680092700000|2023-03-29 12:25:00|31596.2|31596.2|31601.54|31601.54|31610.15|31610.15|31587.58|31587.58|0
1680093000000|2023-03-29 12:30:00|31588.62|31588.62|31597.23|31597.23|31603.32|31603.32|31588.62|31588.62|0
1680093300000|2023-03-29 12:35:00|31601.54|31601.54|31591.14|31591.14|31604.07|31604.07|31591.14|31591.14|0
1680093600000|2023-03-29 12:40:00|31586.83|31586.83|31585.05|31585.05|31603.32|31603.32|31585.05|31585.05|0
1680093900000|2023-03-29 12:45:00|31593.67|31593.67|31595.45|31595.45|31599.76|31599.76|31589.36|31589.36|0
1680094200000|2023-03-29 12:50:00|31599.76|31599.76|31607.63|31607.63|31624.86|31624.86|31597.98|31597.98|0
1680094500000|2023-03-29 12:55:00|31611.93|31611.93|31610.15|31610.15|31624.86|31624.86|31610.15|31610.15|0
1680094800000|2023-03-29 13:00:00|31601.54|31601.54|31609.41|31609.41|31618.02|31618.02|31601.54|31601.54|0
1680095100000|2023-03-29 13:05:00|31613.72|31613.72|31611.93|31611.93|31616.24|31616.24|31601.54|31601.54|0
1680095400000|2023-03-29 13:10:00|31616.24|31616.24|31638.82|31638.82|31638.82|31638.82|31613.72|31613.72|0
1680095700000|2023-03-29 13:15:00|31643.12|31643.12|31642.38|31642.38|31648.47|31648.47|31638.82|31638.82|0
1680096000000|2023-03-29 13:20:00|31638.07|31638.07|31621.58|31621.58|31638.07|31638.07|31621.58|31621.58|0
1680096300000|2023-03-29 13:25:00|31612.97|31612.97|31573.16|31573.16|31612.97|31612.97|31573.16|31573.16|0
1680096600000|2023-03-29 13:30:00|31577.47|31577.47|31514.35|31514.35|31577.47|31577.47|31499.65|31499.65|0
1680096900000|2023-03-29 13:35:00|31516.13|31516.13|31548.81|31548.81|31548.81|31548.81|31514.35|31514.35|0
1680097200000|2023-03-29 13:40:00|31540.2|31540.2|31541.98|31541.98|31548.06|31548.06|31533.36|31533.36|0
1680097500000|2023-03-29 13:45:00|31538.41|31538.41|31530.09|31530.09|31554.15|31554.15|31516.88|31516.88|0
1680097800000|2023-03-29 13:50:00|31538.7|31538.7|31541.98|31541.98|31560.24|31560.24|31532.61|31532.61|0
1680098100000|2023-03-29 13:55:00|31546.28|31546.28|31552.37|31552.37|31556.68|31556.68|31537.67|31537.67|0
1680098400000|2023-03-29 14:00:00|31548.06|31548.06|31555.93|31555.93|31575.69|31575.69|31543.76|31543.76|0
1680098700000|2023-03-29 14:05:00|31560.24|31560.24|31552.37|31552.37|31576.73|31576.73|31545.54|31545.54|0
1680099000000|2023-03-29 14:10:00|31548.06|31548.06|31560.24|31560.24|31560.24|31560.24|31539.45|31539.45|0
1680099300000|2023-03-29 14:15:00|31555.93|31555.93|31568.86|31568.86|31568.86|31568.86|31551.63|31551.63|0
1680099600000|2023-03-29 14:20:00|31564.55|31564.55|31555.93|31555.93|31573.16|31573.16|31551.63|31551.63|0
1680099900000|2023-03-29 14:25:00|31560.24|31560.24|31583.56|31583.56|31596.48|31596.48|31556.68|31556.68|0
1680100200000|2023-03-29 14:30:00|31579.25|31579.25|31580|31580|31588.62|31588.62|31562.77|31562.77|0
1680100500000|2023-03-29 14:35:00|31575.69|31575.69|31559.21|31559.21|31588.62|31588.62|31546.28|31546.28|0
1680100800000|2023-03-29 14:40:00|31555.65|31555.65|31548.81|31548.81|31564.26|31564.26|31548.81|31548.81|0
1680101100000|2023-03-29 14:45:00|31553.12|31553.12|31549.56|31549.56|31557.43|31557.43|31534.85|31534.85|0
1680101400000|2023-03-29 14:50:00|31551.34|31551.34|31515.84|31515.84|31555.65|31555.65|31511.53|31511.53|0
1680101700000|2023-03-29 14:55:00|31511.53|31511.53|31527.73|31527.73|31530.55|31530.55|31508.72|31508.72|0
1680102000000|2023-03-29 15:00:00|31532.04|31532.04|31476.04|31476.04|31544.96|31544.96|31469.95|31469.95|0
1680102300000|2023-03-29 15:05:00|31471.73|31471.73|31480.35|31480.35|31488.96|31488.96|31471.73|31471.73|0
1680102600000|2023-03-29 15:10:00|31476.04|31476.04|31477.82|31477.82|31478.56|31478.56|31437.27|31437.27|0
1680102900000|2023-03-29 15:15:00|31482.13|31482.13|31498.61|31498.61|31532.33|31532.33|31482.13|31482.13|0
1680103200000|2023-03-29 15:20:00|31502.92|31502.92|31504.7|31504.7|31513.31|31513.31|31498.61|31498.61|0
1680103500000|2023-03-29 15:25:00|31509.01|31509.01|31503.95|31503.95|31513.31|31513.31|31480.63|31480.63|0
1680160500000|2023-03-30 07:15:00|31380.52|31380.52|31385.57|31385.57|31397.75|31397.75|31367.6|31367.6|0
1680160800000|2023-03-30 07:20:00|31389.88|31389.88|31408.89|31408.89|31413.2|31413.2|31382.01|31382.01|0
1680161100000|2023-03-30 07:25:00|31413.2|31413.2|31427.16|31427.16|31435.78|31435.78|31406.37|31406.37|0
1680161400000|2023-03-30 07:30:00|31422.85|31422.85|31426.41|31426.41|31436.06|31436.06|31422.11|31422.11|0
1680161700000|2023-03-30 07:35:00|31429.97|31429.97|31464.44|31464.44|31479.14|31479.14|31429.97|31429.97|0
1680162000000|2023-03-30 07:40:00|31460.13|31460.13|31540.48|31540.48|31553.41|31553.41|31460.13|31460.13|0
1680162300000|2023-03-30 07:45:00|31544.79|31544.79|31554.44|31554.44|31575.98|31575.98|31544.79|31544.79|0
1680162600000|2023-03-30 07:50:00|31550.13|31550.13|31541.52|31541.52|31563.06|31563.06|31528.59|31528.59|0
1680162900000|2023-03-30 07:55:00|31537.96|31537.96|31512.11|31512.11|31537.96|31537.96|31494.88|31494.88|0
1680163200000|2023-03-30 08:00:00|31499.19|31499.19|31443.93|31443.93|31499.19|31499.19|31443.93|31443.93|0
1680163500000|2023-03-30 08:05:00|31440.37|31440.37|31441.12|31441.12|31447.95|31447.95|31418.83|31418.83|0
1680163800000|2023-03-30 08:10:00|31436.81|31436.81|31461.91|31461.91|31461.91|31461.91|31430.72|31430.72|0
1680164100000|2023-03-30 08:15:00|31457.6|31457.6|31447.95|31447.95|31463.69|31463.69|31447.21|31447.21|0
1680164400000|2023-03-30 08:20:00|31439.34|31439.34|31437.56|31437.56|31439.34|31439.34|31427.16|31427.16|0
1680164700000|2023-03-30 08:25:00|31433.25|31433.25|31433.25|31433.25|31446.17|31446.17|31428.94|31428.94|0
1680165000000|2023-03-30 08:30:00|31428.94|31428.94|31466.22|31466.22|31466.22|31466.22|31426.41|31426.41|0
1680165300000|2023-03-30 08:35:00|31468|31468|31459.38|31459.38|31485.23|31485.23|31450.77|31450.77|0
1680165600000|2023-03-30 08:40:00|31455.07|31455.07|31450.77|31450.77|31459.38|31459.38|31442.15|31442.15|0
1680165900000|2023-03-30 08:45:00|31455.07|31455.07|31431.76|31431.76|31463.69|31463.69|31427.45|31427.45|0
1680166200000|2023-03-30 08:50:00|31436.06|31436.06|31435.32|31435.32|31457.6|31457.6|31423.14|31423.14|0
1680166500000|2023-03-30 08:55:00|31426.7|31426.7|31407.69|31407.69|31429.23|31429.23|31407.69|31407.69|0
1680166800000|2023-03-30 09:00:00|31403.38|31403.38|31377.25|31377.25|31427.45|31427.45|31372.94|31372.94|0
1680167100000|2023-03-30 09:05:00|31385.86|31385.86|31383.05|31383.05|31398.79|31398.79|31364.04|31364.04|0
1680167400000|2023-03-30 09:10:00|31378.74|31378.74|31397.01|31397.01|31416.02|31416.02|31374.43|31374.43|0
1680167700000|2023-03-30 09:15:00|31401.31|31401.31|31400.28|31400.28|31401.31|31401.31|31387.36|31387.36|0
1680168000000|2023-03-30 09:20:00|31391.66|31391.66|31362.26|31362.26|31400.28|31400.28|31362.26|31362.26|0
1680168300000|2023-03-30 09:25:00|31365.82|31365.82|31361.51|31361.51|31383.05|31383.05|31357.2|31357.2|0
1680168600000|2023-03-30 09:30:00|31365.82|31365.82|31350.08|31350.08|31365.82|31365.82|31350.08|31350.08|0
1680168900000|2023-03-30 09:35:00|31342.21|31342.21|31372.65|31372.65|31377.71|31377.71|31331.81|31331.81|0
1680169200000|2023-03-30 09:40:00|31376.96|31376.96|31368.34|31368.34|31382.3|31382.3|31364.04|31364.04|0
1680169500000|2023-03-30 09:45:00|31372.65|31372.65|31379.49|31379.49|31395.97|31395.97|31372.65|31372.65|0
1680169800000|2023-03-30 09:50:00|31370.87|31370.87|31383.05|31383.05|31387.36|31387.36|31366.56|31366.56|0
1680170100000|2023-03-30 09:55:00|31387.36|31387.36|31386.61|31386.61|31390.92|31390.92|31382.3|31382.3|0
1680170400000|2023-03-30 10:00:00|31390.92|31390.92|31378.74|31378.74|31390.92|31390.92|31376.21|31376.21|0
1680170700000|2023-03-30 10:05:00|31374.43|31374.43|31377.99|31377.99|31380.52|31380.52|31371.91|31371.91|0
1680171000000|2023-03-30 10:10:00|31373.69|31373.69|31369.38|31369.38|31373.69|31373.69|31365.07|31365.07|0
1680171300000|2023-03-30 10:15:00|31367.6|31367.6|31358.98|31358.98|31367.6|31367.6|31358.98|31358.98|0
1680171600000|2023-03-30 10:20:00|31354.67|31354.67|31351.11|31351.11|31365.07|31365.07|31351.11|31351.11|0
1680171900000|2023-03-30 10:25:00|31346.8|31346.8|31336.41|31336.41|31351.11|31351.11|31336.41|31336.41|0
1680172200000|2023-03-30 10:30:00|31332.1|31332.1|31348.59|31348.59|31348.59|31348.59|31332.1|31332.1|0
1680172500000|2023-03-30 10:35:00|31339.97|31339.97|31366.85|31366.85|31371.16|31371.16|31339.97|31339.97|0
1680172800000|2023-03-30 10:40:00|31371.16|31371.16|31369.38|31369.38|31377.25|31377.25|31362.54|31362.54|0
1680173100000|2023-03-30 10:45:00|31365.07|31365.07|31395.22|31395.22|31399.53|31399.53|31365.07|31365.07|0
1680173400000|2023-03-30 10:50:00|31390.92|31390.92|31417.8|31417.8|31422.11|31422.11|31386.61|31386.61|0
1680173700000|2023-03-30 10:55:00|31409.18|31409.18|31413.49|31413.49|31417.8|31417.8|31409.18|31409.18|0
1680174000000|2023-03-30 11:00:00|31417.8|31417.8|31388.39|31388.39|31417.8|31417.8|31384.08|31384.08|0
1680174300000|2023-03-30 11:05:00|31379.77|31379.77|31384.83|31384.83|31397.01|31397.01|31379.77|31379.77|0
1680174600000|2023-03-30 11:10:00|31383.05|31383.05|31390.92|31390.92|31390.92|31390.92|31381.27|31381.27|0
1680174900000|2023-03-30 11:15:00|31395.22|31395.22|31399.53|31399.53|31403.84|31403.84|31395.22|31395.22|0
1680175200000|2023-03-30 11:20:00|31395.22|31395.22|31365.82|31365.82|31395.22|31395.22|31361.51|31361.51|0
1680175500000|2023-03-30 11:25:00|31370.12|31370.12|31376.21|31376.21|31376.21|31376.21|31370.12|31370.12|0
1680175800000|2023-03-30 11:30:00|31380.52|31380.52|31374.43|31374.43|31380.52|31380.52|31374.43|31374.43|0
1680176100000|2023-03-30 11:35:00|31370.12|31370.12|31357.2|31357.2|31380.52|31380.52|31357.2|31357.2|0
1680176400000|2023-03-30 11:40:00|31352.89|31352.89|31344.28|31344.28|31352.89|31352.89|31339.97|31339.97|0
1680176700000|2023-03-30 11:45:00|31346.06|31346.06|31339.22|31339.22|31350.37|31350.37|31328.83|31328.83|0
1680177000000|2023-03-30 11:50:00|31337.44|31337.44|31339.22|31339.22|31352.15|31352.15|31337.44|31337.44|0
1680177300000|2023-03-30 11:55:00|31324.52|31324.52|31328.83|31328.83|31341.75|31341.75|31315.9|31315.9|0
1680177600000|2023-03-30 12:00:00|31333.14|31333.14|31284.72|31284.72|31333.14|31333.14|31282.19|31282.19|0
1680177900000|2023-03-30 12:05:00|31293.33|31293.33|31295.11|31295.11|31307.29|31307.29|31292.58|31292.58|0
1680178200000|2023-03-30 12:10:00|31290.8|31290.8|31276.85|31276.85|31299.42|31299.42|31276.85|31276.85|0
1680178500000|2023-03-30 12:15:00|31275.07|31275.07|31294.82|31294.82|31294.82|31294.82|31273.29|31273.29|0
1680178800000|2023-03-30 12:20:00|31286.21|31286.21|31263.64|31263.64|31294.82|31294.82|31259.33|31259.33|0
1680179100000|2023-03-30 12:25:00|31259.33|31259.33|31278.34|31278.34|31278.34|31278.34|31252.49|31252.49|0
1680179400000|2023-03-30 12:30:00|31282.65|31282.65|31255.77|31255.77|31282.65|31282.65|31255.77|31255.77|0
1680179700000|2023-03-30 12:35:00|31260.07|31260.07|31234.23|31234.23|31264.38|31264.38|31234.23|31234.23|0
1680180000000|2023-03-30 12:40:00|31232.45|31232.45|31230.67|31230.67|31243.59|31243.59|31222.05|31222.05|0
1680180300000|2023-03-30 12:45:00|31226.36|31226.36|31249.68|31249.68|31249.68|31249.68|31220.27|31220.27|0
1680180600000|2023-03-30 12:50:00|31253.99|31253.99|31220.27|31220.27|31259.04|31259.04|31215.96|31215.96|0
1680180900000|2023-03-30 12:55:00|31215.96|31215.96|31235.72|31235.72|31235.72|31235.72|31211.65|31211.65|0
1680181200000|2023-03-30 13:00:00|31227.1|31227.1|31222.8|31222.8|31231.41|31231.41|31212.4|31212.4|0
1680181500000|2023-03-30 13:05:00|31224.58|31224.58|31224.58|31224.58|31237.5|31237.5|31220.27|31220.27|0
1680181800000|2023-03-30 13:10:00|31237.5|31237.5|31245.37|31245.37|31255.77|31255.77|31228.14|31228.14|0
1680182100000|2023-03-30 13:15:00|31249.68|31249.68|31211.65|31211.65|31262.6|31262.6|31211.65|31211.65|0
1680182400000|2023-03-30 13:20:00|31215.96|31215.96|31194.42|31194.42|31215.96|31215.96|31177.19|31177.19|0
1680182700000|2023-03-30 13:25:00|31198.73|31198.73|31198.73|31198.73|31207.35|31207.35|31181.5|31181.5|0
1680183000000|2023-03-30 13:30:00|31213.43|31213.43|31340.43|31340.43|31350.82|31350.82|31209.13|31209.13|0
1680183300000|2023-03-30 13:35:00|31344.74|31344.74|31419.29|31419.29|31421.82|31421.82|31344.74|31344.74|0
1680183600000|2023-03-30 13:40:00|31414.98|31414.98|31416.02|31416.02|31433.25|31433.25|31399.53|31399.53|0
1680183900000|2023-03-30 13:45:00|31411.71|31411.71|31339.22|31339.22|31413.49|31413.49|31328.83|31328.83|0
1680184200000|2023-03-30 13:50:00|31334.92|31334.92|31319.47|31319.47|31339.22|31339.22|31313.38|31313.38|0
1680184500000|2023-03-30 13:55:00|31328.08|31328.08|31325.55|31325.55|31336.7|31336.7|31302.23|31302.23|0
1680184800000|2023-03-30 14:00:00|31316.94|31316.94|31290.8|31290.8|31328.08|31328.08|31290.8|31290.8|0
1680185100000|2023-03-30 14:05:00|31286.5|31286.5|31304.76|31304.76|31304.76|31304.76|31276.1|31276.1|0
1680185400000|2023-03-30 14:10:00|31309.07|31309.07|31304.76|31304.76|31309.07|31309.07|31300.45|31300.45|0
1680185700000|2023-03-30 14:15:00|31300.45|31300.45|31309.07|31309.07|31313.38|31313.38|31277.13|31277.13|0
1680186000000|2023-03-30 14:20:00|31310.85|31310.85|31280.7|31280.7|31310.85|31310.85|31263.47|31263.47|0
1680186300000|2023-03-30 14:25:00|31285|31285|31327.34|31327.34|31331.64|31331.64|31274.61|31274.61|0
1680186600000|2023-03-30 14:30:00|31331.64|31331.64|31312.63|31312.63|31335.95|31335.95|31307.58|31307.58|0
1680186900000|2023-03-30 14:35:00|31310.85|31310.85|31332.68|31332.68|31332.68|31332.68|31299.71|31299.71|0
1680187200000|2023-03-30 14:40:00|31341.29|31341.29|31309.36|31309.36|31341.29|31341.29|31309.36|31309.36|0
1680187500000|2023-03-30 14:45:00|31317.97|31317.97|31316.19|31316.19|31343.82|31343.82|31312.92|31312.92|0
1680187800000|2023-03-30 14:50:00|31320.5|31320.5|31330.15|31330.15|31334.46|31334.46|31311.14|31311.14|0
1680188100000|2023-03-30 14:55:00|31334.46|31334.46|31314.41|31314.41|31343.07|31343.07|31310.1|31310.1|0
1680188400000|2023-03-30 15:00:00|31310.1|31310.1|31320.5|31320.5|31324.81|31324.81|31303.27|31303.27|0
1680188700000|2023-03-30 15:05:00|31326.59|31326.59|31309.36|31309.36|31330.9|31330.9|31300.74|31300.74|0
1680189000000|2023-03-30 15:10:00|31313.67|31313.67|31280.24|31280.24|31313.67|31313.67|31272.37|31272.37|0
1680189300000|2023-03-30 15:15:00|31275.93|31275.93|31307.87|31307.87|31318.26|31318.26|31271.62|31271.62|0
1680189600000|2023-03-30 15:20:00|31312.17|31312.17|31330.44|31330.44|31337.27|31337.27|31312.17|31312.17|0
1680189900000|2023-03-30 15:25:00|31334.75|31334.75|31332.22|31332.22|31346.92|31346.92|31325.38|31325.38|0
1680246900000|2023-03-31 07:15:00|31353.18|31353.18|31394.02|31394.02|31398.33|31398.33|31351.69|31351.69|0
1680247200000|2023-03-31 07:20:00|31397.58|31397.58|31429.8|31429.8|31431.59|31431.59|31395.8|31395.8|0
1680247500000|2023-03-31 07:25:00|31421.19|31421.19|31421.19|31421.19|31440.95|31440.95|31406.49|31406.49|0
1680247800000|2023-03-31 07:30:00|31422.97|31422.97|31391.49|31391.49|31433.37|31433.37|31388.22|31388.22|0
1680248100000|2023-03-31 07:35:00|31395.8|31395.8|31395.05|31395.05|31407.23|31407.23|31390.75|31390.75|0
1680248400000|2023-03-31 07:40:00|31399.36|31399.36|31413.78|31413.78|31413.78|31413.78|31392.24|31392.24|0
1680248700000|2023-03-31 07:45:00|31409.47|31409.47|31396.55|31396.55|31411.25|31411.25|31392.24|31392.24|0
1680249000000|2023-03-31 07:50:00|31394.77|31394.77|31364.61|31364.61|31394.77|31394.77|31364.61|31364.61|0
1680249300000|2023-03-31 07:55:00|31360.3|31360.3|31356.74|31356.74|31361.05|31361.05|31343.82|31343.82|0
1680249600000|2023-03-31 08:00:00|31361.05|31361.05|31347.84|31347.84|31367.89|31367.89|31342.5|31342.5|0
1680249900000|2023-03-31 08:05:00|31352.15|31352.15|31360.76|31360.76|31365.07|31365.07|31352.15|31352.15|0
1680250200000|2023-03-31 08:10:00|31362.54|31362.54|31344.28|31344.28|31362.54|31362.54|31342.5|31342.5|0
1680250500000|2023-03-31 08:15:00|31342.5|31342.5|31364.04|31364.04|31364.04|31364.04|31340.72|31340.72|0
1680250800000|2023-03-31 08:20:00|31365.82|31365.82|31353.64|31353.64|31370.12|31370.12|31339.68|31339.68|0
1680251100000|2023-03-31 08:25:00|31351.86|31351.86|31307.75|31307.75|31351.86|31351.86|31307.75|31307.75|0
1680251400000|2023-03-31 08:30:00|31303.44|31303.44|31284.43|31284.43|31318.14|31318.14|31280.12|31280.12|0
1680251700000|2023-03-31 08:35:00|31275.81|31275.81|31294.82|31294.82|31305.97|31305.97|31275.81|31275.81|0
1680252000000|2023-03-31 08:40:00|31288.74|31288.74|31283.68|31283.68|31296.6|31296.6|31279.37|31279.37|0
1680252300000|2023-03-31 08:45:00|31287.99|31287.99|31296.6|31296.6|31305.22|31305.22|31287.99|31287.99|0
1680252600000|2023-03-31 08:50:00|31292.3|31292.3|31342.5|31342.5|31342.5|31342.5|31292.3|31292.3|0
1680252900000|2023-03-31 08:55:00|31338.19|31338.19|31332.1|31332.1|31351.11|31351.11|31332.1|31332.1|0
1680253200000|2023-03-31 09:00:00|31336.41|31336.41|31342.21|31342.21|31364.78|31364.78|31334.63|31334.63|0
1680253500000|2023-03-31 09:05:00|31337.9|31337.9|31323.2|31323.2|31337.9|31337.9|31315.33|31315.33|0
1680253800000|2023-03-31 09:10:00|31318.89|31318.89|31338.94|31338.94|31338.94|31338.94|31314.58|31314.58|0
1680254100000|2023-03-31 09:15:00|31343.24|31343.24|31343.24|31343.24|31347.55|31347.55|31338.94|31338.94|0
1680254400000|2023-03-31 09:20:00|31337.15|31337.15|31301.66|31301.66|31337.15|31337.15|31301.66|31301.66|0
1680254700000|2023-03-31 09:25:00|31303.44|31303.44|31303.44|31303.44|31303.44|31303.44|31299.13|31299.13|0
1680255000000|2023-03-31 09:30:00|31301.66|31301.66|31301.66|31301.66|31307.75|31307.75|31293.04|31293.04|0
1680255300000|2023-03-31 09:35:00|31303.44|31303.44|31297.35|31297.35|31303.44|31303.44|31297.35|31297.35|0
1680255600000|2023-03-31 09:40:00|31305.97|31305.97|31297.35|31297.35|31310.27|31310.27|31288.74|31288.74|0
1680255900000|2023-03-31 09:45:00|31299.13|31299.13|31297.35|31297.35|31299.13|31299.13|31286.95|31286.95|0
1680256200000|2023-03-31 09:50:00|31293.04|31293.04|31288.74|31288.74|31293.04|31293.04|31284.43|31284.43|0
1680256500000|2023-03-31 09:55:00|31284.43|31284.43|31295.57|31295.57|31295.57|31295.57|31284.43|31284.43|0
1680256800000|2023-03-31 10:00:00|31286.95|31286.95|31299.88|31299.88|31299.88|31299.88|31286.95|31286.95|0
1680257100000|2023-03-31 10:05:00|31304.19|31304.19|31308.49|31308.49|31308.49|31308.49|31295.57|31295.57|0
1680257400000|2023-03-31 10:10:00|31304.19|31304.19|31289.48|31289.48|31304.19|31304.19|31289.48|31289.48|0
1680257700000|2023-03-31 10:15:00|31291.26|31291.26|31282.36|31282.36|31298.1|31298.1|31282.36|31282.36|0
1680258000000|2023-03-31 10:20:00|31269.44|31269.44|31261.57|31261.57|31271.22|31271.22|31250.14|31250.14|0
1680258300000|2023-03-31 10:25:00|31269.44|31269.44|31252.2|31252.2|31269.44|31269.44|31252.2|31252.2|0
1680258600000|2023-03-31 10:30:00|31255.77|31255.77|31281.61|31281.61|31281.61|31281.61|31253.99|31253.99|0
1680258900000|2023-03-31 10:35:00|31277.3|31277.3|31278.05|31278.05|31281.61|31281.61|31266.91|31266.91|0
1680259200000|2023-03-31 10:40:00|31287.7|31287.7|31286.95|31286.95|31287.7|31287.7|31279.09|31279.09|0
1680259500000|2023-03-31 10:45:00|31291.26|31291.26|31276.56|31276.56|31291.26|31291.26|31276.56|31276.56|0
1680259800000|2023-03-31 10:50:00|31272.25|31272.25|31259.33|31259.33|31272.25|31272.25|31237.79|31237.79|0
1680260100000|2023-03-31 10:55:00|31261.11|31261.11|31256.8|31256.8|31261.11|31261.11|31252.49|31252.49|0
1680260400000|2023-03-31 11:00:00|31261.11|31261.11|31258.58|31258.58|31262.89|31262.89|31255.02|31255.02|0
1680260700000|2023-03-31 11:05:00|31254.27|31254.27|31254.27|31254.27|31258.58|31258.58|31245.66|31245.66|0
1680261000000|2023-03-31 11:10:00|31252.49|31252.49|31261.11|31261.11|31261.11|31261.11|31250.71|31250.71|0
1680261300000|2023-03-31 11:15:00|31262.89|31262.89|31271.5|31271.5|31271.5|31271.5|31261.11|31261.11|0
1680261600000|2023-03-31 11:20:00|31275.81|31275.81|31275.81|31275.81|31275.81|31275.81|31271.5|31271.5|0
1680261900000|2023-03-31 11:25:00|31280.12|31280.12|31288.74|31288.74|31297.35|31297.35|31280.12|31280.12|0
1680262200000|2023-03-31 11:30:00|31293.04|31293.04|31291.26|31291.26|31297.35|31297.35|31289.48|31289.48|0
1680262500000|2023-03-31 11:35:00|31286.95|31286.95|31274.78|31274.78|31286.95|31286.95|31274.78|31274.78|0
1680262800000|2023-03-31 11:40:00|31273|31273|31256.51|31256.51|31275.52|31275.52|31256.51|31256.51|0
1680263100000|2023-03-31 11:45:00|31260.82|31260.82|31265.13|31265.13|31265.13|31265.13|31256.51|31256.51|0
1680263400000|2023-03-31 11:50:00|31263.35|31263.35|31259.79|31259.79|31264.09|31264.09|31251.17|31251.17|0
1680263700000|2023-03-31 11:55:00|31264.09|31264.09|31249.39|31249.39|31264.09|31264.09|31249.39|31249.39|0
1680264000000|2023-03-31 12:00:00|31245.08|31245.08|31247.61|31247.61|31249.39|31249.39|31245.08|31245.08|0
1680264300000|2023-03-31 12:05:00|31255.48|31255.48|31264.09|31264.09|31270.18|31270.18|31251.17|31251.17|0
1680264600000|2023-03-31 12:10:00|31268.4|31268.4|31282.36|31282.36|31286.67|31286.67|31268.4|31268.4|0
1680264900000|2023-03-31 12:15:00|31290.97|31290.97|31272.71|31272.71|31290.97|31290.97|31270.18|31270.18|0
1680265200000|2023-03-31 12:20:00|31277.02|31277.02|31283.85|31283.85|31283.85|31283.85|31275.24|31275.24|0
1680265500000|2023-03-31 12:25:00|31288.16|31288.16|31274.2|31274.2|31291.72|31291.72|31261.28|31261.28|0
1680265800000|2023-03-31 12:30:00|31275.98|31275.98|31242.27|31242.27|31275.98|31275.98|31242.27|31242.27|0
1680266100000|2023-03-31 12:35:00|31250.88|31250.88|31226.24|31226.24|31250.88|31250.88|31221.93|31221.93|0
1680266400000|2023-03-31 12:40:00|31222.68|31222.68|31196.26|31196.26|31222.68|31222.68|31187.93|31187.93|0
1680266700000|2023-03-31 12:45:00|31199.82|31199.82|31183.33|31183.33|31209.47|31209.47|31183.33|31183.33|0
1680267000000|2023-03-31 12:50:00|31191.95|31191.95|31198.04|31198.04|31211.99|31211.99|31191.95|31191.95|0
1680267300000|2023-03-31 12:55:00|31202.34|31202.34|31202.34|31202.34|31206.65|31206.65|31198.04|31198.04|0
1680267600000|2023-03-31 13:00:00|31206.65|31206.65|31190.46|31190.46|31206.65|31206.65|31184.37|31184.37|0
1680267900000|2023-03-31 13:05:00|31188.67|31188.67|31162.54|31162.54|31192.98|31192.98|31162.54|31162.54|0
1680268200000|2023-03-31 13:10:00|31164.32|31164.32|31158.23|31158.23|31172.94|31172.94|31132.39|31132.39|0
1680268500000|2023-03-31 13:15:00|31160.01|31160.01|31172.19|31172.19|31186.89|31186.89|31160.01|31160.01|0
1680268800000|2023-03-31 13:20:00|31176.5|31176.5|31187.64|31187.64|31187.64|31187.64|31163.57|31163.57|0
1680269100000|2023-03-31 13:25:00|31191.95|31191.95|31264.43|31264.43|31264.43|31264.43|31186.89|31186.89|0
1680269400000|2023-03-31 13:30:00|31255.82|31255.82|31159.27|31159.27|31278.39|31278.39|31159.27|31159.27|0
1680269700000|2023-03-31 13:35:00|31167.88|31167.88|31167.59|31167.59|31233.53|31233.53|31161.79|31161.79|0
1680270000000|2023-03-31 13:40:00|31163.29|31163.29|31166.56|31166.56|31180.52|31180.52|31150.36|31150.36|0
1680270300000|2023-03-31 13:45:00|31162.25|31162.25|31124.69|31124.69|31162.25|31162.25|31091.26|31091.26|0
1680270600000|2023-03-31 13:50:00|31128.99|31128.99|31129.74|31129.74|31149.04|31149.04|31118.89|31118.89|0
1680270900000|2023-03-31 13:55:00|31121.12|31121.12|31140.88|31140.88|31140.88|31140.88|31091.72|31091.72|0
1680271200000|2023-03-31 14:00:00|31136.57|31136.57|31191.83|31191.83|31273.96|31273.96|31136.57|31136.57|0
1680271500000|2023-03-31 14:05:00|31193.61|31193.61|31236.4|31236.4|31277.98|31277.98|31182.18|31182.18|0
1680271800000|2023-03-31 14:10:00|31227.78|31227.78|31277.24|31277.24|31298.78|31298.78|31222.73|31222.73|0
1680272100000|2023-03-31 14:15:00|31272.93|31272.93|31276.78|31276.78|31283.33|31283.33|31256.73|31256.73|0
1680272400000|2023-03-31 14:20:00|31272.47|31272.47|31236.23|31236.23|31272.47|31272.47|31236.23|31236.23|0
1680272700000|2023-03-31 14:25:00|31231.92|31231.92|31252.43|31252.43|31256.73|31256.73|31213.37|31213.37|0
1680273000000|2023-03-31 14:30:00|31256.73|31256.73|31270.69|31270.69|31283.61|31283.61|31246.34|31246.34|0
1680273300000|2023-03-31 14:35:00|31266.38|31266.38|31249.9|31249.9|31270.69|31270.69|31245.59|31245.59|0
1680273600000|2023-03-31 14:40:00|31254.21|31254.21|31230.89|31230.89|31254.21|31254.21|31224.05|31224.05|0
1680273900000|2023-03-31 14:45:00|31235.2|31235.2|31218.71|31218.71|31237.72|31237.72|31210.09|31210.09|0
1680274200000|2023-03-31 14:50:00|31223.02|31223.02|31214.4|31214.4|31249.15|31249.15|31205.79|31205.79|0
1680274500000|2023-03-31 14:55:00|31212.62|31212.62|31204.01|31204.01|31221.24|31221.24|31182.47|31182.47|0
1680274800000|2023-03-31 15:00:00|31199.7|31199.7|31206.53|31206.53|31216.93|31216.93|31184.99|31184.99|0
1680275100000|2023-03-31 15:05:00|31210.84|31210.84|31204.75|31204.75|31218.71|31218.71|31204.75|31204.75|0
1680275400000|2023-03-31 15:10:00|31206.53|31206.53|31219.46|31219.46|31225.55|31225.55|31206.53|31206.53|0
1680275700000|2023-03-31 15:15:00|31223.76|31223.76|31197.63|31197.63|31223.76|31223.76|31195.85|31195.85|0
1680276000000|2023-03-31 15:20:00|31199.41|31199.41|31191.54|31191.54|31208.03|31208.03|31185.45|31185.45|0
1680276300000|2023-03-31 15:25:00|31195.85|31195.85|31168.22|31168.22|31195.85|31195.85|31153.52|31153.52|0
1680506100000|2023-04-03 07:15:00|31200.56|31200.56|31196.26|31196.26|31241.4|31241.4|31189.42|31189.42|0
1680506400000|2023-04-03 07:20:00|31198.04|31198.04|31278.68|31278.68|31286.55|31286.55|31194.47|31194.47|0
1680506700000|2023-04-03 07:25:00|31276.9|31276.9|31265.01|31265.01|31281.21|31281.21|31240.66|31240.66|0
1680507000000|2023-04-03 07:30:00|31266.79|31266.79|31207.69|31207.69|31266.79|31266.79|31186.89|31186.89|0
1680507300000|2023-04-03 07:35:00|31205.91|31205.91|31211.99|31211.99|31240.37|31240.37|31186.89|31186.89|0
1680507600000|2023-04-03 07:40:00|31216.3|31216.3|31262.19|31262.19|31262.19|31262.19|31216.3|31216.3|0
1680507900000|2023-04-03 07:45:00|31266.5|31266.5|31295.16|31295.16|31302|31302|31266.5|31266.5|0
1680508200000|2023-04-03 07:50:00|31299.47|31299.47|31312.39|31312.39|31312.39|31312.39|31271.84|31271.84|0
1680508500000|2023-04-03 07:55:00|31308.09|31308.09|31296.94|31296.94|31309.12|31309.12|31284.02|31284.02|0
1680508800000|2023-04-03 08:00:00|31301.25|31301.25|31328.13|31328.13|31338.53|31338.53|31288.33|31288.33|0
1680509100000|2023-04-03 08:05:00|31326.35|31326.35|31334.97|31334.97|31339.28|31339.28|31304.81|31304.81|0
1680509400000|2023-04-03 08:10:00|31333.19|31333.19|31334.22|31334.22|31342.84|31342.84|31324.57|31324.57|0
1680509700000|2023-04-03 08:15:00|31329.91|31329.91|31330.95|31330.95|31335.26|31335.26|31325.61|31325.61|0
1680510000000|2023-04-03 08:20:00|31339.56|31339.56|31304.07|31304.07|31348.18|31348.18|31304.07|31304.07|0
1680510300000|2023-04-03 08:25:00|31299.76|31299.76|31327.39|31327.39|31327.39|31327.39|31299.76|31299.76|0
1680510600000|2023-04-03 08:30:00|31323.08|31323.08|31332.73|31332.73|31337.04|31337.04|31314.46|31314.46|0
1680510900000|2023-04-03 08:35:00|31328.42|31328.42|31324.86|31324.86|31335.26|31335.26|31306.88|31306.88|0
1680511200000|2023-04-03 08:40:00|31326.64|31326.64|31343.87|31343.87|31343.87|31343.87|31326.64|31326.64|0
1680511500000|2023-04-03 08:45:00|31339.56|31339.56|31341.34|31341.34|31348.18|31348.18|31333.48|31333.48|0
1680511800000|2023-04-03 08:50:00|31337.04|31337.04|31361.39|31361.39|31374.31|31374.31|31337.04|31337.04|0
1680512100000|2023-04-03 08:55:00|31357.08|31357.08|31325.15|31325.15|31357.08|31357.08|31325.15|31325.15|0
1680512400000|2023-04-03 09:00:00|31329.46|31329.46|31354.56|31354.56|31364.95|31364.95|31329.46|31329.46|0
1680512700000|2023-04-03 09:05:00|31358.86|31358.86|31358.12|31358.12|31362.43|31362.43|31345.19|31345.19|0
1680513000000|2023-04-03 09:10:00|31349.5|31349.5|31340.89|31340.89|31361.68|31361.68|31339.11|31339.11|0
1680513300000|2023-04-03 09:15:00|31332.27|31332.27|31326.93|31326.93|31334.05|31334.05|31326.18|31326.18|0
1680513600000|2023-04-03 09:20:00|31328.71|31328.71|31320.09|31320.09|31330.49|31330.49|31313.26|31313.26|0
1680513900000|2023-04-03 09:25:00|31321.87|31321.87|31308.95|31308.95|31321.87|31321.87|31301.08|31301.08|0
1680514200000|2023-04-03 09:30:00|31307.17|31307.17|31332.27|31332.27|31332.27|31332.27|31307.17|31307.17|0
1680514500000|2023-04-03 09:35:00|31336.58|31336.58|31319.35|31319.35|31336.58|31336.58|31319.35|31319.35|0
1680514800000|2023-04-03 09:40:00|31323.66|31323.66|31327.22|31327.22|31331.52|31331.52|31309.99|31309.99|0
1680515100000|2023-04-03 09:45:00|31331.52|31331.52|31344.45|31344.45|31348.76|31348.76|31331.52|31331.52|0
1680515400000|2023-04-03 09:50:00|31340.14|31340.14|31337.32|31337.32|31341.63|31341.63|31330.49|31330.49|0
1680515700000|2023-04-03 09:55:00|31333.02|31333.02|31345.19|31345.19|31345.19|31345.19|31328.71|31328.71|0
1680516000000|2023-04-03 10:00:00|31343.41|31343.41|31335.83|31335.83|31344.45|31344.45|31334.05|31334.05|0
1680516300000|2023-04-03 10:05:00|31337.61|31337.61|31325.44|31325.44|31337.61|31337.61|31321.13|31321.13|0
1680516600000|2023-04-03 10:10:00|31312.51|31312.51|31333.31|31333.31|31333.31|31333.31|31312.51|31312.51|0
1680516900000|2023-04-03 10:15:00|31336.87|31336.87|31343.7|31343.7|31343.7|31343.7|31335.09|31335.09|0
1680517200000|2023-04-03 10:20:00|31345.48|31345.48|31349.79|31349.79|31349.79|31349.79|31343.7|31343.7|0
1680517500000|2023-04-03 10:25:00|31354.1|31354.1|31383.51|31383.51|31383.51|31383.51|31354.1|31354.1|0
1680517800000|2023-04-03 10:30:00|31379.2|31379.2|31393.9|31393.9|31393.9|31393.9|31379.2|31379.2|0
1680518100000|2023-04-03 10:35:00|31395.68|31395.68|31423.31|31423.31|31423.31|31423.31|31395.68|31395.68|0
1680518400000|2023-04-03 10:40:00|31427.62|31427.62|31444.85|31444.85|31449.16|31449.16|31423.31|31423.31|0
1680518700000|2023-04-03 10:45:00|31449.16|31449.16|31450.19|31450.19|31459.55|31459.55|31448.41|31448.41|0
1680519000000|2023-04-03 10:50:00|31448.41|31448.41|31487.18|31487.18|31487.18|31487.18|31442.32|31442.32|0
1680519300000|2023-04-03 10:55:00|31478.56|31478.56|31470.7|31470.7|31491.49|31491.49|31470.7|31470.7|0
1680519600000|2023-04-03 11:00:00|31462.08|31462.08|31453.46|31453.46|31462.83|31462.83|31439.51|31439.51|0
1680519900000|2023-04-03 11:05:00|31457.77|31457.77|31444.85|31444.85|31457.77|31457.77|31443.07|31443.07|0
1680520200000|2023-04-03 11:10:00|31440.54|31440.54|31435.2|31435.2|31449.16|31449.16|31435.2|31435.2|0
1680520500000|2023-04-03 11:15:00|31439.51|31439.51|31418.71|31418.71|31439.51|31439.51|31418.71|31418.71|0
1680520800000|2023-04-03 11:20:00|31410.1|31410.1|31416.19|31416.19|31424.8|31424.8|31410.1|31410.1|0
1680521100000|2023-04-03 11:25:00|31407.57|31407.57|31412.63|31412.63|31412.63|31412.63|31391.09|31391.09|0
1680521400000|2023-04-03 11:30:00|31408.32|31408.32|31397.92|31397.92|31408.32|31408.32|31377.13|31377.13|0
1680521700000|2023-04-03 11:35:00|31393.61|31393.61|31402.23|31402.23|31402.23|31402.23|31393.61|31393.61|0
1680522000000|2023-04-03 11:40:00|31397.92|31397.92|31387.53|31387.53|31397.92|31397.92|31385|31385|0
1680522300000|2023-04-03 11:45:00|31383.22|31383.22|31377.13|31377.13|31383.22|31383.22|31377.13|31377.13|0
1680522600000|2023-04-03 11:50:00|31372.82|31372.82|31370.29|31370.29|31385.74|31385.74|31364.21|31364.21|0
1680522900000|2023-04-03 11:55:00|31378.91|31378.91|31380.69|31380.69|31383.22|31383.22|31378.91|31378.91|0
1680523200000|2023-04-03 12:00:00|31385|31385|31361.68|31361.68|31389.31|31389.31|31344.45|31344.45|0
1680523500000|2023-04-03 12:05:00|31365.99|31365.99|31371.33|31371.33|31371.33|31371.33|31357.37|31357.37|0
1680523800000|2023-04-03 12:10:00|31367.02|31367.02|31369.55|31369.55|31373.86|31373.86|31367.02|31367.02|0
1680524100000|2023-04-03 12:15:00|31373.86|31373.86|31362.71|31362.71|31373.86|31373.86|31356.62|31356.62|0
1680524400000|2023-04-03 12:20:00|31358.41|31358.41|31350.54|31350.54|31358.41|31358.41|31333.31|31333.31|0
1680524700000|2023-04-03 12:25:00|31346.23|31346.23|31360.93|31360.93|31360.93|31360.93|31337.61|31337.61|0
1680525000000|2023-04-03 12:30:00|31362.71|31362.71|31341.17|31341.17|31362.71|31362.71|31336.87|31336.87|0
1680525300000|2023-04-03 12:35:00|31345.48|31345.48|31351.57|31351.57|31351.57|31351.57|31345.48|31345.48|0
1680525600000|2023-04-03 12:40:00|31347.26|31347.26|31349.04|31349.04|31357.66|31357.66|31334.34|31334.34|0
1680525900000|2023-04-03 12:45:00|31353.35|31353.35|31347.26|31347.26|31365.53|31365.53|31344.74|31344.74|0
1680526200000|2023-04-03 12:50:00|31350.82|31350.82|31357.66|31357.66|31364.78|31364.78|31349.04|31349.04|0
1680526500000|2023-04-03 12:55:00|31361.97|31361.97|31369.84|31369.84|31378.45|31378.45|31361.97|31361.97|0
1680526800000|2023-04-03 13:00:00|31368.06|31368.06|31420.78|31420.78|31420.78|31420.78|31368.06|31368.06|0
1680527100000|2023-04-03 13:05:00|31425.09|31425.09|31395.68|31395.68|31425.09|31425.09|31391.37|31391.37|0
1680527400000|2023-04-03 13:10:00|31397.46|31397.46|31399.99|31399.99|31406.08|31406.08|31397.46|31397.46|0
1680527700000|2023-04-03 13:15:00|31395.68|31395.68|31370.58|31370.58|31399.99|31399.99|31368.06|31368.06|0
1680528000000|2023-04-03 13:20:00|31374.14|31374.14|31363.75|31363.75|31382.76|31382.76|31359.44|31359.44|0
1680528300000|2023-04-03 13:25:00|31365.53|31365.53|31369.09|31369.09|31386.32|31386.32|31355.13|31355.13|0
1680528600000|2023-04-03 13:30:00|31377.71|31377.71|31383.79|31383.79|31392.41|31392.41|31360.47|31360.47|0
1680528900000|2023-04-03 13:35:00|31379.49|31379.49|31457.31|31457.31|31465.93|31465.93|31379.49|31379.49|0
1680529200000|2023-04-03 13:40:00|31453.01|31453.01|31492.06|31492.06|31496.37|31496.37|31445.14|31445.14|0
1680529500000|2023-04-03 13:45:00|31496.37|31496.37|31501.71|31501.71|31518.94|31518.94|31495.63|31495.63|0
1680529800000|2023-04-03 13:50:00|31506.02|31506.02|31558|31558|31559.78|31559.78|31493.1|31493.1|0
1680530100000|2023-04-03 13:55:00|31553.7|31553.7|31598.84|31598.84|31611.02|31611.02|31553.7|31553.7|0
1680530400000|2023-04-03 14:00:00|31603.15|31603.15|31575.23|31575.23|31603.15|31603.15|31558|31558|0
1680530700000|2023-04-03 14:05:00|31566.62|31566.62|31602.11|31602.11|31618.6|31618.6|31566.62|31566.62|0
1680531000000|2023-04-03 14:10:00|31597.81|31597.81|31594.25|31594.25|31619.35|31619.35|31594.25|31594.25|0
1680531300000|2023-04-03 14:15:00|31589.94|31589.94|31598.55|31598.55|31602.86|31602.86|31579.54|31579.54|0
1680531600000|2023-04-03 14:20:00|31602.86|31602.86|31585.63|31585.63|31610.73|31610.73|31585.63|31585.63|0
1680531900000|2023-04-03 14:25:00|31589.94|31589.94|31588.9|31588.9|31594.25|31594.25|31562.02|31562.02|0
1680532200000|2023-04-03 14:30:00|31590.68|31590.68|31606.42|31606.42|31608.95|31608.95|31590.68|31590.68|0
1680532500000|2023-04-03 14:35:00|31610.73|31610.73|31584.88|31584.88|31616.82|31616.82|31584.88|31584.88|0
1680532800000|2023-04-03 14:40:00|31583.1|31583.1|31597.81|31597.81|31597.81|31597.81|31553.7|31553.7|0
1680533100000|2023-04-03 14:45:00|31599.59|31599.59|31629|31629|31648.01|31648.01|31599.59|31599.59|0
1680533400000|2023-04-03 14:50:00|31630.78|31630.78|31636.12|31636.12|31646.51|31646.51|31627.5|31627.5|0
1680533700000|2023-04-03 14:55:00|31632.56|31632.56|31609.24|31609.24|31635.08|31635.08|31603.15|31603.15|0
1680534000000|2023-04-03 15:00:00|31604.93|31604.93|31555.48|31555.48|31604.93|31604.93|31548.64|31548.64|0
1680534300000|2023-04-03 15:05:00|31551.17|31551.17|31541.81|31541.81|31551.17|31551.17|31526.07|31526.07|0
1680534600000|2023-04-03 15:10:00|31537.5|31537.5|31522.79|31522.79|31541.81|31541.81|31512.4|31512.4|0
1680534900000|2023-04-03 15:15:00|31527.1|31527.1|31518.49|31518.49|31537.5|31537.5|31503.78|31503.78|0
1680535200000|2023-04-03 15:20:00|31522.79|31522.79|31507.34|31507.34|31528.88|31528.88|31503.04|31503.04|0
1680535500000|2023-04-03 15:25:00|31503.04|31503.04|31501.26|31501.26|31532.44|31532.44|31492.64|31492.64|0
1680592500000|2023-04-04 07:15:00|31585.46|31585.46|31543.59|31543.59|31585.46|31585.46|31541.06|31541.06|0
1680592800000|2023-04-04 07:20:00|31540.03|31540.03|31522.05|31522.05|31543.59|31543.59|31516.71|31516.71|0
1680593100000|2023-04-04 07:25:00|31517.74|31517.74|31482.24|31482.24|31517.74|31517.74|31482.24|31482.24|0
1680593400000|2023-04-04 07:30:00|31480.46|31480.46|31412|31412|31484.77|31484.77|31412|31412|0
1680593700000|2023-04-04 07:35:00|31420.61|31420.61|31437.84|31437.84|31437.84|31437.84|31420.61|31420.61|0
1680594000000|2023-04-04 07:40:00|31429.23|31429.23|31407.98|31407.98|31446.75|31446.75|31403.67|31403.67|0
1680594300000|2023-04-04 07:45:00|31395.05|31395.05|31401.89|31401.89|31401.89|31401.89|31382.13|31382.13|0
1680594600000|2023-04-04 07:50:00|31397.58|31397.58|31410.5|31410.5|31414.81|31414.81|31393.27|31393.27|0
1680594900000|2023-04-04 07:55:00|31414.81|31414.81|31399.36|31399.36|31424.46|31424.46|31395.05|31395.05|0
1680595200000|2023-04-04 08:00:00|31403.67|31403.67|31433.08|31433.08|31437.39|31437.39|31396.84|31396.84|0
1680595500000|2023-04-04 08:05:00|31431.3|31431.3|31437.39|31437.39|31450.31|31450.31|31431.3|31431.3|0
1680595800000|2023-04-04 08:10:00|31439.17|31439.17|31428.77|31428.77|31443.47|31443.47|31420.15|31420.15|0
1680596100000|2023-04-04 08:15:00|31424.46|31424.46|31430.55|31430.55|31430.55|31430.55|31412.29|31412.29|0
1680596400000|2023-04-04 08:20:00|31426.24|31426.24|31445.26|31445.26|31445.26|31445.26|31415.85|31415.85|0
1680596700000|2023-04-04 08:25:00|31440.95|31440.95|31411.54|31411.54|31440.95|31440.95|31411.54|31411.54|0
1680597000000|2023-04-04 08:30:00|31415.85|31415.85|31407.23|31407.23|31415.85|31415.85|31405.45|31405.45|0
1680597300000|2023-04-04 08:35:00|31402.92|31402.92|31406.49|31406.49|31415.85|31415.85|31402.92|31402.92|0
1680597600000|2023-04-04 08:40:00|31410.79|31410.79|31413.32|31413.32|31413.32|31413.32|31402.92|31402.92|0
1680597900000|2023-04-04 08:45:00|31409.01|31409.01|31397.87|31397.87|31421.19|31421.19|31397.87|31397.87|0
1680598200000|2023-04-04 08:50:00|31402.18|31402.18|31400.4|31400.4|31404.7|31404.7|31391.78|31391.78|0
1680598500000|2023-04-04 08:55:00|31398.62|31398.62|31377.82|31377.82|31398.62|31398.62|31373.52|31373.52|0
1680598800000|2023-04-04 09:00:00|31373.52|31373.52|31403.67|31403.67|31412.29|31412.29|31373.52|31373.52|0
1680599100000|2023-04-04 09:05:00|31412.29|31412.29|31401.14|31401.14|31412.29|31412.29|31399.36|31399.36|0
1680599400000|2023-04-04 09:10:00|31405.45|31405.45|31382.13|31382.13|31409.76|31409.76|31382.13|31382.13|0
1680599700000|2023-04-04 09:15:00|31386.44|31386.44|31403.67|31403.67|31403.67|31403.67|31386.44|31386.44|0
1680600000000|2023-04-04 09:20:00|31399.36|31399.36|31401.89|31401.89|31401.89|31401.89|31395.8|31395.8|0
1680600300000|2023-04-04 09:25:00|31397.58|31397.58|31401.89|31401.89|31401.89|31401.89|31391.49|31391.49|0
1680600600000|2023-04-04 09:30:00|31406.2|31406.2|31391.49|31391.49|31406.2|31406.2|31391.49|31391.49|0
1680600900000|2023-04-04 09:35:00|31395.8|31395.8|31416.59|31416.59|31418.37|31418.37|31395.8|31395.8|0
1680601200000|2023-04-04 09:40:00|31412.29|31412.29|31406.2|31406.2|31416.59|31416.59|31399.36|31399.36|0
1680601500000|2023-04-04 09:45:00|31407.98|31407.98|31429.8|31429.8|31434.11|31434.11|31407.98|31407.98|0
1680601800000|2023-04-04 09:50:00|31425.5|31425.5|31407.23|31407.23|31425.5|31425.5|31405.45|31405.45|0
1680602100000|2023-04-04 09:55:00|31396.84|31396.84|31359.56|31359.56|31401.14|31401.14|31359.56|31359.56|0
1680602400000|2023-04-04 10:00:00|31355.25|31355.25|31368.92|31368.92|31368.92|31368.92|31340.55|31340.55|0
1680602700000|2023-04-04 10:05:00|31364.61|31364.61|31352.44|31352.44|31364.61|31364.61|31343.82|31343.82|0
1680603000000|2023-04-04 10:10:00|31356.74|31356.74|31342.04|31342.04|31356.74|31356.74|31333.42|31333.42|0
1680603300000|2023-04-04 10:15:00|31350.65|31350.65|31360.3|31360.3|31368.92|31368.92|31342.04|31342.04|0
1680603600000|2023-04-04 10:20:00|31358.52|31358.52|31341.29|31341.29|31358.52|31358.52|31336.99|31336.99|0
1680603900000|2023-04-04 10:25:00|31336.99|31336.99|31339.51|31339.51|31341.29|31341.29|31329.12|31329.12|0
1680604200000|2023-04-04 10:30:00|31343.82|31343.82|31342.04|31342.04|31352.44|31352.44|31337.73|31337.73|0
1680604500000|2023-04-04 10:35:00|31337.73|31337.73|31342.04|31342.04|31346.35|31346.35|31333.42|31333.42|0
1680604800000|2023-04-04 10:40:00|31340.26|31340.26|31312.34|31312.34|31342.79|31342.79|31312.34|31312.34|0
1680605100000|2023-04-04 10:45:00|31314.12|31314.12|31321.99|31321.99|31321.99|31321.99|31309.82|31309.82|0
1680605400000|2023-04-04 10:50:00|31317.69|31317.69|31311.6|31311.6|31317.69|31317.69|31309.07|31309.07|0
1680605700000|2023-04-04 10:55:00|31315.9|31315.9|31313.38|31313.38|31316.94|31316.94|31309.07|31309.07|0
1680606000000|2023-04-04 11:00:00|31311.6|31311.6|31309.07|31309.07|31321.99|31321.99|31304.76|31304.76|0
1680606300000|2023-04-04 11:05:00|31304.76|31304.76|31296.15|31296.15|31304.76|31304.76|31283.97|31283.97|0
1680606600000|2023-04-04 11:10:00|31297.93|31297.93|31285|31285|31297.93|31297.93|31285|31285|0
1680606900000|2023-04-04 11:15:00|31280.7|31280.7|31277.13|31277.13|31285|31285|31264.21|31264.21|0
1680607200000|2023-04-04 11:20:00|31281.44|31281.44|31302.23|31302.23|31306.54|31306.54|31281.44|31281.44|0
1680607500000|2023-04-04 11:25:00|31297.93|31297.93|31251.29|31251.29|31300.45|31300.45|31251.29|31251.29|0
1680607800000|2023-04-04 11:30:00|31249.51|31249.51|31261.68|31261.68|31270.3|31270.3|31249.51|31249.51|0
1680608100000|2023-04-04 11:35:00|31259.9|31259.9|31255.6|31255.6|31259.9|31259.9|31255.6|31255.6|0
1680608400000|2023-04-04 11:40:00|31264.21|31264.21|31246.98|31246.98|31265.99|31265.99|31245.2|31245.2|0
1680608700000|2023-04-04 11:45:00|31251.29|31251.29|31253.82|31253.82|31253.82|31253.82|31249.51|31249.51|0
1680609000000|2023-04-04 11:50:00|31258.12|31258.12|31260.65|31260.65|31262.43|31262.43|31252.03|31252.03|0
1680609300000|2023-04-04 11:55:00|31264.21|31264.21|31261.68|31261.68|31270.3|31270.3|31261.68|31261.68|0
1680609600000|2023-04-04 12:00:00|31265.99|31265.99|31259.9|31259.9|31271.05|31271.05|31249.51|31249.51|0
1680609900000|2023-04-04 12:05:00|31264.21|31264.21|31264.21|31264.21|31264.21|31264.21|31256.34|31256.34|0
1680610200000|2023-04-04 12:10:00|31268.52|31268.52|31264.96|31264.96|31268.52|31268.52|31256.34|31256.34|0
1680610500000|2023-04-04 12:15:00|31256.34|31256.34|31238.36|31238.36|31259.9|31259.9|31234.06|31234.06|0
1680610800000|2023-04-04 12:20:00|31234.06|31234.06|31243.42|31243.42|31246.98|31246.98|31234.06|31234.06|0
1680611100000|2023-04-04 12:25:00|31252.03|31252.03|31255.6|31255.6|31256.34|31256.34|31247.73|31247.73|0
1680611400000|2023-04-04 12:30:00|31251.29|31251.29|31255.6|31255.6|31265.99|31265.99|31251.29|31251.29|0
1680611700000|2023-04-04 12:35:00|31259.9|31259.9|31255.6|31255.6|31264.21|31264.21|31249.51|31249.51|0
1680612000000|2023-04-04 12:40:00|31259.9|31259.9|31255.6|31255.6|31259.9|31259.9|31249.51|31249.51|0
1680612300000|2023-04-04 12:45:00|31259.9|31259.9|31302.23|31302.23|31310.85|31310.85|31259.9|31259.9|0
1680612600000|2023-04-04 12:50:00|31297.93|31297.93|31286.78|31286.78|31304.02|31304.02|31283.22|31283.22|0
1680612900000|2023-04-04 12:55:00|31282.48|31282.48|31265.25|31265.25|31282.48|31282.48|31260.94|31260.94|0
1680613200000|2023-04-04 13:00:00|31260.94|31260.94|31284.26|31284.26|31284.26|31284.26|31256.63|31256.63|0
1680613500000|2023-04-04 13:05:00|31288.57|31288.57|31267.77|31267.77|31288.57|31288.57|31265.25|31265.25|0
1680613800000|2023-04-04 13:10:00|31263.47|31263.47|31259.16|31259.16|31263.47|31263.47|31250.54|31250.54|0
1680614100000|2023-04-04 13:15:00|31254.85|31254.85|31254.85|31254.85|31254.85|31254.85|31244.45|31244.45|0
1680614400000|2023-04-04 13:20:00|31250.54|31250.54|31251.29|31251.29|31259.16|31259.16|31246.98|31246.98|0
1680614700000|2023-04-04 13:25:00|31255.6|31255.6|31223.66|31223.66|31257.38|31257.38|31223.66|31223.66|0
1680615000000|2023-04-04 13:30:00|31217.57|31217.57|31224.41|31224.41|31230.5|31230.5|31177.77|31177.77|0
1680615300000|2023-04-04 13:35:00|31228.71|31228.71|31201.09|31201.09|31253.07|31253.07|31201.09|31201.09|0
1680615600000|2023-04-04 13:40:00|31205.4|31205.4|31206.43|31206.43|31219.35|31219.35|31196.78|31196.78|0
1680615900000|2023-04-04 13:45:00|31202.12|31202.12|31156.98|31156.98|31223.66|31223.66|31156.98|31156.98|0
1680616200000|2023-04-04 13:50:00|31152.67|31152.67|31114.36|31114.36|31159.5|31159.5|31105.74|31105.74|0
1680616500000|2023-04-04 13:55:00|31101.43|31101.43|31118.66|31118.66|31122.97|31122.97|31099.65|31099.65|0
1680616800000|2023-04-04 14:00:00|31114.36|31114.36|31117.63|31117.63|31123.72|31123.72|31085.69|31085.69|0
1680617100000|2023-04-04 14:05:00|31113.32|31113.32|31123.72|31123.72|31136.64|31136.64|31113.32|31113.32|0
1680617400000|2023-04-04 14:10:00|31128.03|31128.03|31133.37|31133.37|31157.43|31157.43|31128.03|31128.03|0
1680617700000|2023-04-04 14:15:00|31141.98|31141.98|31132.33|31132.33|31150.6|31150.6|31128.03|31128.03|0
1680618000000|2023-04-04 14:20:00|31134.11|31134.11|31136.64|31136.64|31140.2|31140.2|31116.88|31116.88|0
1680618300000|2023-04-04 14:25:00|31140.95|31140.95|31110.79|31110.79|31144.51|31144.51|31100.4|31100.4|0
1680618600000|2023-04-04 14:30:00|31115.1|31115.1|31115.56|31115.56|31143.48|31143.48|31104.71|31104.71|0
1680618900000|2023-04-04 14:35:00|31111.25|31111.25|31111.25|31111.25|31124.18|31124.18|31099.08|31099.08|0
1680619200000|2023-04-04 14:40:00|31115.56|31115.56|31098.04|31098.04|31119.87|31119.87|31083.34|31083.34|0
1680619500000|2023-04-04 14:45:00|31102.35|31102.35|31089.43|31089.43|31106.66|31106.66|31083.34|31083.34|0
1680619800000|2023-04-04 14:50:00|31085.12|31085.12|31080.06|31080.06|31097.3|31097.3|31080.06|31080.06|0
1680620100000|2023-04-04 14:55:00|31076.5|31076.5|31071.45|31071.45|31084.37|31084.37|31067.14|31067.14|0
1680620400000|2023-04-04 15:00:00|31065.36|31065.36|31060.02|31060.02|31065.36|31065.36|31045.31|31045.31|0
1680620700000|2023-04-04 15:05:00|31064.33|31064.33|31077.25|31077.25|31081.56|31081.56|31064.33|31064.33|0
1680621000000|2023-04-04 15:10:00|31085.86|31085.86|31075.47|31075.47|31090.17|31090.17|31066.85|31066.85|0
1680621300000|2023-04-04 15:15:00|31071.16|31071.16|30989.77|30989.77|31071.16|31071.16|30989.77|30989.77|0
1680621600000|2023-04-04 15:20:00|30994.08|30994.08|30976.1|30976.1|30994.08|30994.08|30961.4|30961.4|0
1680621900000|2023-04-04 15:25:00|30977.88|30977.88|30934.52|30934.52|30977.88|30977.88|30934.52|30934.52|0
1680678900000|2023-04-05 07:15:00|30842.9|30842.9|30797.01|30797.01|30869.04|30869.04|30792.7|30792.7|0
1680679200000|2023-04-05 07:20:00|30793.45|30793.45|30771.16|30771.16|30809.19|30809.19|30771.16|30771.16|0
1680679500000|2023-04-05 07:25:00|30765.82|30765.82|30824.64|30824.64|30824.64|30824.64|30765.82|30765.82|0
1680679800000|2023-04-05 07:30:00|30820.33|30820.33|30817.8|30817.8|30850.77|30850.77|30809.93|30809.93|0
1680680100000|2023-04-05 07:35:00|30813.49|30813.49|30775.47|30775.47|30819.58|30819.58|30775.47|30775.47|0
1680680400000|2023-04-05 07:40:00|30771.91|30771.91|30771.16|30771.16|30800.57|30800.57|30771.16|30771.16|0
1680680700000|2023-04-05 07:45:00|30775.47|30775.47|30772.94|30772.94|30790.17|30790.17|30772.94|30772.94|0
1680681000000|2023-04-05 07:50:00|30781.56|30781.56|30812.75|30812.75|30812.75|30812.75|30781.56|30781.56|0
1680681300000|2023-04-05 07:55:00|30817.06|30817.06|30859.67|30859.67|30868.29|30868.29|30817.06|30817.06|0
1680681600000|2023-04-05 08:00:00|30868.29|30868.29|30843.19|30843.19|30887.3|30887.3|30843.19|30843.19|0
1680681900000|2023-04-05 08:05:00|30838.88|30838.88|30831.01|30831.01|30843.19|30843.19|30826.71|30826.71|0
1680682200000|2023-04-05 08:10:00|30829.23|30829.23|30843.19|30843.19|30851.81|30851.81|30824.92|30824.92|0
1680682500000|2023-04-05 08:15:00|30847.5|30847.5|30816.02|30816.02|30847.5|30847.5|30816.02|30816.02|0
1680682800000|2023-04-05 08:20:00|30811.71|30811.71|30830.72|30830.72|30847.96|30847.96|30811.71|30811.71|0
1680683100000|2023-04-05 08:25:00|30822.11|30822.11|30825.38|30825.38|30825.38|30825.38|30816.77|30816.77|0
1680683400000|2023-04-05 08:30:00|30821.07|30821.07|30826.42|30826.42|30826.42|30826.42|30812.46|30812.46|0
1680683700000|2023-04-05 08:35:00|30830.72|30830.72|30777.25|30777.25|30830.72|30830.72|30777.25|30777.25|0
1680684000000|2023-04-05 08:40:00|30785.87|30785.87|30803.1|30803.1|30810.97|30810.97|30785.87|30785.87|0
1680684300000|2023-04-05 08:45:00|30801.32|30801.32|30788.39|30788.39|30807.41|30807.41|30771.16|30771.16|0
1680684600000|2023-04-05 08:50:00|30792.7|30792.7|30798.04|30798.04|30804.13|30804.13|30784.09|30784.09|0
1680684900000|2023-04-05 08:55:00|30802.35|30802.35|30779.03|30779.03|30802.35|30802.35|30774.72|30774.72|0
1680685200000|2023-04-05 09:00:00|30780.81|30780.81|30785.87|30785.87|30795.52|30795.52|30772.94|30772.94|0
1680685500000|2023-04-05 09:05:00|30781.56|30781.56|30797.3|30797.3|30797.3|30797.3|30781.56|30781.56|0
1680685800000|2023-04-05 09:10:00|30792.99|30792.99|30785.12|30785.12|30802.35|30802.35|30785.12|30785.12|0
1680686100000|2023-04-05 09:15:00|30783.34|30783.34|30798.04|30798.04|30802.35|30802.35|30783.34|30783.34|0
1680686400000|2023-04-05 09:20:00|30793.74|30793.74|30799.08|30799.08|30809.47|30809.47|30782.59|30782.59|0
1680686700000|2023-04-05 09:25:00|30803.39|30803.39|30813.78|30813.78|30813.78|30813.78|30803.39|30803.39|0
1680687000000|2023-04-05 09:30:00|30809.47|30809.47|30805.91|30805.91|30813.78|30813.78|30801.6|30801.6|0
1680687300000|2023-04-05 09:35:00|30807.69|30807.69|30865.76|30865.76|30865.76|30865.76|30807.69|30807.69|0
1680687600000|2023-04-05 09:40:00|30871.11|30871.11|30892.64|30892.64|30905.57|30905.57|30871.11|30871.11|0
1680687900000|2023-04-05 09:45:00|30890.86|30890.86|30935.72|30935.72|30935.72|30935.72|30890.86|30890.86|0
1680688200000|2023-04-05 09:50:00|30934.98|30934.98|30924.58|30924.58|30934.98|30934.98|30920.27|30920.27|0
1680688500000|2023-04-05 09:55:00|30933.19|30933.19|30943.59|30943.59|30953.99|30953.99|30933.19|30933.19|0
1680688800000|2023-04-05 10:00:00|30947.9|30947.9|30939.28|30939.28|30952.21|30952.21|30939.28|30939.28|0
1680689100000|2023-04-05 10:05:00|30947.9|30947.9|30936.76|30936.76|30949.68|30949.68|30936.76|30936.76|0
1680689400000|2023-04-05 10:10:00|30938.54|30938.54|30959.33|30959.33|30959.33|30959.33|30938.54|30938.54|0
1680689700000|2023-04-05 10:15:00|30950.71|30950.71|30969.73|30969.73|30975.07|30975.07|30948.93|30948.93|0
1680690000000|2023-04-05 10:20:00|30967.94|30967.94|30942.1|30942.1|30967.94|30967.94|30942.1|30942.1|0
1680690300000|2023-04-05 10:25:00|30946.41|30946.41|30935.26|30935.26|30952.49|30952.49|30925.61|30925.61|0
1680690600000|2023-04-05 10:30:00|30939.57|30939.57|30957.84|30957.84|30957.84|30957.84|30922.34|30922.34|0
1680690900000|2023-04-05 10:35:00|30953.53|30953.53|30956.06|30956.06|30956.06|30956.06|30939.57|30939.57|0
1680691200000|2023-04-05 10:40:00|30952.49|30952.49|30956.06|30956.06|30956.06|30956.06|30936.01|30936.01|0
1680691500000|2023-04-05 10:45:00|30951.75|30951.75|30937.79|30937.79|30956.06|30956.06|30929.17|30929.17|0
1680691800000|2023-04-05 10:50:00|30933.48|30933.48|30924.87|30924.87|30933.48|30933.48|30911.94|30911.94|0
1680692100000|2023-04-05 10:55:00|30928.43|30928.43|30919.81|30919.81|30928.43|30928.43|30911.2|30911.2|0
1680692400000|2023-04-05 11:00:00|30924.12|30924.12|30924.87|30924.87|30928.43|30928.43|30917|30917|0
1680692700000|2023-04-05 11:05:00|30930.21|30930.21|30929.17|30929.17|30930.21|30930.21|30919.81|30919.81|0
1680693000000|2023-04-05 11:10:00|30933.48|30933.48|30924.87|30924.87|30942.39|30942.39|30924.87|30924.87|0
1680693300000|2023-04-05 11:15:00|30920.56|30920.56|30930.96|30930.96|30935.26|30935.26|30920.56|30920.56|0
1680693600000|2023-04-05 11:20:00|30934.52|30934.52|30955.31|30955.31|30955.31|30955.31|30934.52|30934.52|0
1680693900000|2023-04-05 11:25:00|30951|30951|30930.96|30930.96|30951|30951|30930.96|30930.96|0
1680694200000|2023-04-05 11:30:00|30926.65|30926.65|30930.96|30930.96|30930.96|30930.96|30926.65|30926.65|0
1680694500000|2023-04-05 11:35:00|30932.74|30932.74|30930.96|30930.96|30932.74|30932.74|30926.65|30926.65|0
1680694800000|2023-04-05 11:40:00|30926.65|30926.65|30910.16|30910.16|30930.96|30930.96|30910.16|30910.16|0
1680695100000|2023-04-05 11:45:00|30914.47|30914.47|30930.21|30930.21|30930.21|30930.21|30914.47|30914.47|0
1680695400000|2023-04-05 11:50:00|30928.43|30928.43|30941.35|30941.35|30941.35|30941.35|30926.65|30926.65|0
1680695700000|2023-04-05 11:55:00|30939.57|30939.57|30929.17|30929.17|30939.57|30939.57|30927.39|30927.39|0
1680696000000|2023-04-05 12:00:00|30925.61|30925.61|30946.41|30946.41|30948.19|30948.19|30919.52|30919.52|0
1680696300000|2023-04-05 12:05:00|30948.19|30948.19|30944.63|30944.63|30948.19|30948.19|30936.01|30936.01|0
1680696600000|2023-04-05 12:10:00|30936.01|30936.01|30933.48|30933.48|30936.01|30936.01|30927.39|30927.39|0
1680696900000|2023-04-05 12:15:00|30935.26|30935.26|30908.38|30908.38|30935.26|30935.26|30902.29|30902.29|0
1680697200000|2023-04-05 12:20:00|30899.77|30899.77|30919.52|30919.52|30919.52|30919.52|30889.37|30889.37|0
1680697500000|2023-04-05 12:25:00|30923.83|30923.83|30915.96|30915.96|30923.83|30923.83|30900.51|30900.51|0
1680697800000|2023-04-05 12:30:00|30914.18|30914.18|30891.61|30891.61|30914.18|30914.18|30890.86|30890.86|0
1680698100000|2023-04-05 12:35:00|30889.83|30889.83|30878.4|30878.4|30889.83|30889.83|30866.22|30866.22|0
1680698400000|2023-04-05 12:40:00|30882.71|30882.71|30887.01|30887.01|30887.01|30887.01|30874.84|30874.84|0
1680698700000|2023-04-05 12:45:00|30880.93|30880.93|30885.23|30885.23|30885.23|30885.23|30876.62|30876.62|0
1680699000000|2023-04-05 12:50:00|30887.01|30887.01|30915.68|30915.68|30915.68|30915.68|30887.01|30887.01|0
1680699300000|2023-04-05 12:55:00|30911.37|30911.37|30886.27|30886.27|30911.37|30911.37|30881.96|30881.96|0
1680699600000|2023-04-05 13:00:00|30881.96|30881.96|30886.27|30886.27|30886.27|30886.27|30877.65|30877.65|0
1680699900000|2023-04-05 13:05:00|30890.58|30890.58|30897.41|30897.41|30897.41|30897.41|30884.49|30884.49|0
1680700200000|2023-04-05 13:10:00|30888.79|30888.79|30887.01|30887.01|30888.79|30888.79|30882.71|30882.71|0
1680700500000|2023-04-05 13:15:00|30885.23|30885.23|30889.54|30889.54|30893.85|30893.85|30876.62|30876.62|0
1680700800000|2023-04-05 13:20:00|30891.32|30891.32|30893.1|30893.1|30899.94|30899.94|30891.32|30891.32|0
1680701100000|2023-04-05 13:25:00|30891.32|30891.32|30893.1|30893.1|30893.1|30893.1|30882.33|30882.33|0
1680701400000|2023-04-05 13:30:00|30888.79|30888.79|30899.19|30899.19|30941.52|30941.52|30886.27|30886.27|0
1680701700000|2023-04-05 13:35:00|30894.88|30894.88|30874.09|30874.09|30923.26|30923.26|30874.09|30874.09|0
1680702000000|2023-04-05 13:40:00|30869.78|30869.78|30880.93|30880.93|30880.93|30880.93|30856.86|30856.86|0
1680702300000|2023-04-05 13:45:00|30876.62|30876.62|30877.65|30877.65|30892.36|30892.36|30868|30868|0
1680702600000|2023-04-05 13:50:00|30881.96|30881.96|30863.69|30863.69|30888.79|30888.79|30861.91|30861.91|0
1680702900000|2023-04-05 13:55:00|30859.39|30859.39|30839.34|30839.34|30863.69|30863.69|30809.93|30809.93|0
1680703200000|2023-04-05 14:00:00|30843.65|30843.65|30785.87|30785.87|30843.65|30843.65|30777.25|30777.25|0
1680703500000|2023-04-05 14:05:00|30790.17|30790.17|30800.57|30800.57|30810.22|30810.22|30790.17|30790.17|0
1680703800000|2023-04-05 14:10:00|30809.19|30809.19|30771.16|30771.16|30809.19|30809.19|30762.55|30762.55|0
1680704100000|2023-04-05 14:15:00|30766.85|30766.85|30790.17|30790.17|30793.74|30793.74|30766.85|30766.85|0
1680704400000|2023-04-05 14:20:00|30794.48|30794.48|30798.79|30798.79|30798.79|30798.79|30790.17|30790.17|0
1680704700000|2023-04-05 14:25:00|30811.71|30811.71|30807.41|30807.41|30816.02|30816.02|30803.1|30803.1|0
1680705000000|2023-04-05 14:30:00|30811.71|30811.71|30820.33|30820.33|30820.33|30820.33|30807.41|30807.41|0
1680705300000|2023-04-05 14:35:00|30816.02|30816.02|30823.14|30823.14|30823.14|30823.14|30804.88|30804.88|0
1680705600000|2023-04-05 14:40:00|30824.92|30824.92|30875.12|30875.12|30875.12|30875.12|30820.62|30820.62|0
1680705900000|2023-04-05 14:45:00|30873.34|30873.34|30847.5|30847.5|30873.34|30873.34|30842.16|30842.16|0
1680706200000|2023-04-05 14:50:00|30850.02|30850.02|30843.94|30843.94|30869.04|30869.04|30843.94|30843.94|0
1680706500000|2023-04-05 14:55:00|30839.63|30839.63|30822.11|30822.11|30843.94|30843.94|30822.11|30822.11|0
1680706800000|2023-04-05 15:00:00|30817.8|30817.8|30827.16|30827.16|30827.16|30827.16|30808.15|30808.15|0
1680707100000|2023-04-05 15:05:00|30831.47|30831.47|30828.94|30828.94|30850.48|30850.48|30828.94|30828.94|0
1680707400000|2023-04-05 15:10:00|30827.16|30827.16|30827.16|30827.16|30833.25|30833.25|30818.55|30818.55|0
1680707700000|2023-04-05 15:15:00|30831.47|30831.47|30850.11|30850.11|30852.26|30852.26|30831.47|30831.47|0
1680708000000|2023-04-05 15:20:00|30847.96|30847.96|30824.64|30824.64|30849.74|30849.74|30822.86|30822.86|0
1680708300000|2023-04-05 15:25:00|30828.94|30828.94|30816.77|30816.77|30828.94|30828.94|30802.81|30802.81|0
1680765300000|2023-04-06 07:15:00|30740.26|30740.26|30718.44|30718.44|30741.01|30741.01|30718.44|30718.44|0
1680765600000|2023-04-06 07:20:00|30722.74|30722.74|30715.62|30715.62|30722.74|30722.74|30689.77|30689.77|0
1680765900000|2023-04-06 07:25:00|30722.74|30722.74|30747.84|30747.84|30749.62|30749.62|30714.13|30714.13|0
1680766200000|2023-04-06 07:30:00|30749.62|30749.62|30792.99|30792.99|30792.99|30792.99|30739.23|30739.23|0
1680766500000|2023-04-06 07:35:00|30784.37|30784.37|30799.82|30799.82|30823.14|30823.14|30784.37|30784.37|0
1680766800000|2023-04-06 07:40:00|30782.59|30782.59|30796.26|30796.26|30796.26|30796.26|30777.25|30777.25|0
1680767100000|2023-04-06 07:45:00|30800.57|30800.57|30791.95|30791.95|30800.57|30800.57|30781.56|30781.56|0
1680767400000|2023-04-06 07:50:00|30796.26|30796.26|30787.65|30787.65|30796.26|30796.26|30783.34|30783.34|0
1680767700000|2023-04-06 07:55:00|30791.95|30791.95|30784.09|30784.09|30791.95|30791.95|30784.09|30784.09|0
1680768000000|2023-04-06 08:00:00|30788.39|30788.39|30817.06|30817.06|30829.98|30829.98|30788.39|30788.39|0
1680768300000|2023-04-06 08:05:00|30812.75|30812.75|30788.39|30788.39|30812.75|30812.75|30788.39|30788.39|0
1680768600000|2023-04-06 08:10:00|30784.09|30784.09|30790.92|30790.92|30799.54|30799.54|30784.09|30784.09|0
1680768900000|2023-04-06 08:15:00|30795.23|30795.23|30797.01|30797.01|30803.1|30803.1|30792.7|30792.7|0
1680769200000|2023-04-06 08:20:00|30805.62|30805.62|30869.78|30869.78|30882.71|30882.71|30805.62|30805.62|0
1680769500000|2023-04-06 08:25:00|30871.56|30871.56|30858.35|30858.35|30875.87|30875.87|30858.35|30858.35|0
1680769800000|2023-04-06 08:30:00|30854.04|30854.04|30815.27|30815.27|30860.13|30860.13|30810.97|30810.97|0
1680770100000|2023-04-06 08:35:00|30810.97|30810.97|30833.54|30833.54|30837.85|30837.85|30806.66|30806.66|0
1680770400000|2023-04-06 08:40:00|30824.92|30824.92|30816.31|30816.31|30824.92|30824.92|30812|30812|0
1680770700000|2023-04-06 08:45:00|30820.62|30820.62|30804.13|30804.13|30820.62|30820.62|30804.13|30804.13|0
1680771000000|2023-04-06 08:50:00|30795.52|30795.52|30815.56|30815.56|30824.18|30824.18|30795.52|30795.52|0
1680771300000|2023-04-06 08:55:00|30819.87|30819.87|30824.18|30824.18|30832.79|30832.79|30813.78|30813.78|0
1680771600000|2023-04-06 09:00:00|30828.49|30828.49|30853.59|30853.59|30876.91|30876.91|30828.49|30828.49|0
1680771900000|2023-04-06 09:05:00|30850.02|30850.02|30851.81|30851.81|30856.11|30856.11|30850.02|30850.02|0
1680772200000|2023-04-06 09:10:00|30856.11|30856.11|30919.98|30919.98|30919.98|30919.98|30856.11|30856.11|0
1680772500000|2023-04-06 09:15:00|30911.37|30911.37|30899.19|30899.19|30919.98|30919.98|30890.58|30890.58|0
1680772800000|2023-04-06 09:20:00|30894.88|30894.88|30942.56|30942.56|30942.56|30942.56|30886.27|30886.27|0
1680773100000|2023-04-06 09:25:00|30946.86|30946.86|30959.04|30959.04|30961.57|30961.57|30940.03|30940.03|0
1680773400000|2023-04-06 09:30:00|30963.35|30963.35|30980.87|30980.87|30980.87|30980.87|30952.95|30952.95|0
1680773700000|2023-04-06 09:35:00|30979.09|30979.09|30983.39|30983.39|30986.96|30986.96|30973|30973|0
1680774000000|2023-04-06 09:40:00|30987.7|30987.7|30992.01|30992.01|31004.93|31004.93|30987.7|30987.7|0
1680774300000|2023-04-06 09:45:00|30995.57|30995.57|31019.93|31019.93|31019.93|31019.93|30995.57|30995.57|0
1680774600000|2023-04-06 09:50:00|31024.23|31024.23|31018.15|31018.15|31028.54|31028.54|31018.15|31018.15|0
1680774900000|2023-04-06 09:55:00|31016.36|31016.36|31051.11|31051.11|31051.11|31051.11|31016.36|31016.36|0
1680775200000|2023-04-06 10:00:00|31049.33|31049.33|31039.97|31039.97|31053.64|31053.64|31034.63|31034.63|0
1680775500000|2023-04-06 10:05:00|31038.19|31038.19|31070.41|31070.41|31070.41|31070.41|31034.92|31034.92|0
1680775800000|2023-04-06 10:10:00|31074.72|31074.72|31068.63|31068.63|31085.12|31085.12|31068.63|31068.63|0
1680776100000|2023-04-06 10:15:00|31072.94|31072.94|31103.38|31103.38|31103.38|31103.38|31072.94|31072.94|0
1680776400000|2023-04-06 10:20:00|31107.69|31107.69|31112|31112|31120.61|31120.61|31103.38|31103.38|0
1680776700000|2023-04-06 10:25:00|31107.69|31107.69|31103.38|31103.38|31112|31112|31103.38|31103.38|0
1680777000000|2023-04-06 10:30:00|31099.08|31099.08|31087.65|31087.65|31103.38|31103.38|31087.65|31087.65|0
1680777300000|2023-04-06 10:35:00|31091.95|31091.95|31102.35|31102.35|31106.66|31106.66|31087.65|31087.65|0
1680777600000|2023-04-06 10:40:00|31098.04|31098.04|31110.96|31110.96|31110.96|31110.96|31094.48|31094.48|0
1680777900000|2023-04-06 10:45:00|31106.66|31106.66|31121.36|31121.36|31121.36|31121.36|31106.66|31106.66|0
1680778200000|2023-04-06 10:50:00|31125.67|31125.67|31165.47|31165.47|31165.47|31165.47|31125.67|31125.67|0
1680778500000|2023-04-06 10:55:00|31161.91|31161.91|31170.07|31170.07|31170.07|31170.07|31134.28|31134.28|0
1680778800000|2023-04-06 11:00:00|31165.76|31165.76|31155.36|31155.36|31170.07|31170.07|31151.06|31151.06|0
1680779100000|2023-04-06 11:05:00|31151.06|31151.06|31144.97|31144.97|31151.06|31151.06|31140.66|31140.66|0
1680779400000|2023-04-06 11:10:00|31140.66|31140.66|31159.67|31159.67|31159.67|31159.67|31140.66|31140.66|0
1680779700000|2023-04-06 11:15:00|31155.36|31155.36|31160.71|31160.71|31161.45|31161.45|31155.36|31155.36|0
1680780000000|2023-04-06 11:20:00|31156.4|31156.4|31147.78|31147.78|31156.4|31156.4|31147.78|31147.78|0
1680780300000|2023-04-06 11:25:00|31152.09|31152.09|31136.64|31136.64|31156.4|31156.4|31136.64|31136.64|0
1680780600000|2023-04-06 11:30:00|31140.95|31140.95|31169.32|31169.32|31169.32|31169.32|31124.46|31124.46|0
1680780900000|2023-04-06 11:35:00|31165.01|31165.01|31152.09|31152.09|31165.01|31165.01|31147.78|31147.78|0
1680781200000|2023-04-06 11:40:00|31148.53|31148.53|31151.06|31151.06|31152.84|31152.84|31142.44|31142.44|0
1680781500000|2023-04-06 11:45:00|31155.36|31155.36|31159.67|31159.67|31159.67|31159.67|31146.75|31146.75|0
1680781800000|2023-04-06 11:50:00|31155.36|31155.36|31151.06|31151.06|31155.36|31155.36|31146.75|31146.75|0
1680782100000|2023-04-06 11:55:00|31155.36|31155.36|31165.76|31165.76|31170.07|31170.07|31151.06|31151.06|0
1680782400000|2023-04-06 12:00:00|31161.45|31161.45|31153.58|31153.58|31161.45|31161.45|31152.84|31152.84|0
1680782700000|2023-04-06 12:05:00|31149.28|31149.28|31156.11|31156.11|31169.03|31169.03|31149.28|31149.28|0
1680783000000|2023-04-06 12:10:00|31151.8|31151.8|31153.58|31153.58|31162.2|31162.2|31143.19|31143.19|0
1680783300000|2023-04-06 12:15:00|31157.89|31157.89|31159.67|31159.67|31170.82|31170.82|31156.11|31156.11|0
1680783600000|2023-04-06 12:20:00|31157.89|31157.89|31162.2|31162.2|31162.2|31162.2|31153.58|31153.58|0
1680783900000|2023-04-06 12:25:00|31163.98|31163.98|31159.67|31159.67|31168.29|31168.29|31159.67|31159.67|0
1680784200000|2023-04-06 12:30:00|31163.98|31163.98|31181.21|31181.21|31181.21|31181.21|31159.67|31159.67|0
1680784500000|2023-04-06 12:35:00|31176.9|31176.9|31178.68|31178.68|31181.21|31181.21|31163.98|31163.98|0
1680784800000|2023-04-06 12:40:00|31176.9|31176.9|31170.07|31170.07|31176.9|31176.9|31163.98|31163.98|0
1680785100000|2023-04-06 12:45:00|31174.38|31174.38|31175.41|31175.41|31188.33|31188.33|31162.49|31162.49|0
1680785400000|2023-04-06 12:50:00|31179.72|31179.72|31193.68|31193.68|31193.68|31193.68|31164.27|31164.27|0
1680785700000|2023-04-06 12:55:00|31197.98|31197.98|31220.56|31220.56|31220.56|31220.56|31197.98|31197.98|0
1680786000000|2023-04-06 13:00:00|31211.94|31211.94|31197.24|31197.24|31214.47|31214.47|31192.93|31192.93|0
1680786300000|2023-04-06 13:05:00|31195.46|31195.46|31191.15|31191.15|31199.77|31199.77|31182.53|31182.53|0
1680786600000|2023-04-06 13:10:00|31186.84|31186.84|31186.84|31186.84|31191.15|31191.15|31186.84|31186.84|0
1680786900000|2023-04-06 13:15:00|31182.53|31182.53|31178.97|31178.97|31182.53|31182.53|31170.36|31170.36|0
1680787200000|2023-04-06 13:20:00|31174.66|31174.66|31157.43|31157.43|31178.97|31178.97|31157.43|31157.43|0
1680787500000|2023-04-06 13:25:00|31161.74|31161.74|31144.51|31144.51|31167.83|31167.83|31144.51|31144.51|0
1680787800000|2023-04-06 13:30:00|31148.82|31148.82|31251.75|31251.75|31256.05|31256.05|31140.2|31140.2|0
1680788100000|2023-04-06 13:35:00|31256.05|31256.05|31236.3|31236.3|31291.55|31291.55|31231.99|31231.99|0
1680788400000|2023-04-06 13:40:00|31240.6|31240.6|31227.68|31227.68|31246.69|31246.69|31212.98|31212.98|0
1680788700000|2023-04-06 13:45:00|31225.9|31225.9|31231.99|31231.99|31236.3|31236.3|31208.67|31208.67|0
1680789000000|2023-04-06 13:50:00|31236.3|31236.3|31216.54|31216.54|31236.3|31236.3|31212.23|31212.23|0
1680789300000|2023-04-06 13:55:00|31222.63|31222.63|31214.76|31214.76|31235.55|31235.55|31210.45|31210.45|0
1680789600000|2023-04-06 14:00:00|31212.98|31212.98|31210.45|31210.45|31219.07|31219.07|31204.36|31204.36|0
1680789900000|2023-04-06 14:05:00|31214.76|31214.76|31216.54|31216.54|31220.85|31220.85|31203.61|31203.61|0
1680790200000|2023-04-06 14:10:00|31220.85|31220.85|31234.8|31234.8|31240.89|31240.89|31212.23|31212.23|0
1680790500000|2023-04-06 14:15:00|31243.42|31243.42|31260.65|31260.65|31260.65|31260.65|31237.33|31237.33|0
1680790800000|2023-04-06 14:20:00|31256.34|31256.34|31258.12|31258.12|31262.43|31262.43|31247.73|31247.73|0
1680791100000|2023-04-06 14:25:00|31249.51|31249.51|31249.51|31249.51|31258.12|31258.12|31232.28|31232.28|0
1680791400000|2023-04-06 14:30:00|31245.2|31245.2|31247.73|31247.73|31253.82|31253.82|31239.11|31239.11|0
1680791700000|2023-04-06 14:35:00|31243.42|31243.42|31233.02|31233.02|31243.42|31243.42|31222.63|31222.63|0
1680792000000|2023-04-06 14:40:00|31237.33|31237.33|31231.24|31231.24|31237.33|31237.33|31216.54|31216.54|0
1680792300000|2023-04-06 14:45:00|31229.46|31229.46|31243.42|31243.42|31252.03|31252.03|31229.46|31229.46|0
1680792600000|2023-04-06 14:50:00|31247.73|31247.73|31247.73|31247.73|31266.74|31266.74|31247.73|31247.73|0
1680792900000|2023-04-06 14:55:00|31239.11|31239.11|31221.88|31221.88|31239.11|31239.11|31221.88|31221.88|0
1680793200000|2023-04-06 15:00:00|31220.1|31220.1|31228.71|31228.71|31237.33|31237.33|31205.4|31205.4|0
1680793500000|2023-04-06 15:05:00|31233.02|31233.02|31214.01|31214.01|31233.02|31233.02|31214.01|31214.01|0
1680793800000|2023-04-06 15:10:00|31209.7|31209.7|31234.8|31234.8|31243.42|31243.42|31203.61|31203.61|0
1680794100000|2023-04-06 15:15:00|31239.11|31239.11|31218.03|31218.03|31245.95|31245.95|31218.03|31218.03|0
1680794400000|2023-04-06 15:20:00|31222.34|31222.34|31205.11|31205.11|31236.3|31236.3|31201.55|31201.55|0
1680794700000|2023-04-06 15:25:00|31201.55|31201.55|31231.99|31231.99|31231.99|31231.99|31199.02|31199.02|0
1681197300000|2023-04-11 07:15:00|31341.41|31341.41|31366.51|31366.51|31366.51|31366.51|31310.97|31310.97|0
1681197600000|2023-04-11 07:20:00|31362.2|31362.2|31314.53|31314.53|31366.51|31366.51|31314.53|31314.53|0
1681197900000|2023-04-11 07:25:00|31318.84|31318.84|31266.86|31266.86|31318.84|31318.84|31258.24|31258.24|0
1681198200000|2023-04-11 07:30:00|31273.98|31273.98|31242.79|31242.79|31273.98|31273.98|31229.87|31229.87|0
1681198500000|2023-04-11 07:35:00|31238.48|31238.48|31239.52|31239.52|31248.13|31248.13|31227.34|31227.34|0
1681198800000|2023-04-11 07:40:00|31226.59|31226.59|31242.04|31242.04|31250.66|31250.66|31226.59|31226.59|0
1681199100000|2023-04-11 07:45:00|31250.66|31250.66|31236.99|31236.99|31259.28|31259.28|31232.68|31232.68|0
1681199400000|2023-04-11 07:50:00|31228.38|31228.38|31200.75|31200.75|31249.91|31249.91|31200.75|31200.75|0
1681199700000|2023-04-11 07:55:00|31209.36|31209.36|31217.98|31217.98|31222.29|31222.29|31193.91|31193.91|0
1681200000000|2023-04-11 08:00:00|31226.59|31226.59|31243.08|31243.08|31248.13|31248.13|31226.59|31226.59|0
1681200300000|2023-04-11 08:05:00|31247.39|31247.39|31247.39|31247.39|31254.22|31254.22|31231.65|31231.65|0
1681200600000|2023-04-11 08:10:00|31241.3|31241.3|31236.99|31236.99|31241.3|31241.3|31236.99|31236.99|0
1681200900000|2023-04-11 08:15:00|31232.68|31232.68|31224.07|31224.07|31232.68|31232.68|31195.41|31195.41|0
1681201200000|2023-04-11 08:20:00|31219.76|31219.76|31268.93|31268.93|31286.16|31286.16|31215.45|31215.45|0
1681201500000|2023-04-11 08:25:00|31264.62|31264.62|31299.37|31299.37|31301.89|31301.89|31264.62|31264.62|0
1681201800000|2023-04-11 08:30:00|31301.15|31301.15|31285.7|31285.7|31301.15|31301.15|31285.7|31285.7|0
1681202100000|2023-04-11 08:35:00|31283.92|31283.92|31243.37|31243.37|31283.92|31283.92|31243.37|31243.37|0
1681202400000|2023-04-11 08:40:00|31241.59|31241.59|31222.57|31222.57|31250.2|31250.2|31222.57|31222.57|0
1681202700000|2023-04-11 08:45:00|31226.88|31226.88|31231.19|31231.19|31234.75|31234.75|31216.49|31216.49|0
1681203000000|2023-04-11 08:50:00|31239.81|31239.81|31247.67|31247.67|31251.98|31251.98|31211.43|31211.43|0
1681203300000|2023-04-11 08:55:00|31251.98|31251.98|31250.2|31250.2|31256.29|31256.29|31243.37|31243.37|0
1681203600000|2023-04-11 09:00:00|31271.74|31271.74|31268.93|31268.93|31271.74|31271.74|31260.31|31260.31|0
1681203900000|2023-04-11 09:05:00|31281.85|31281.85|31300.86|31300.86|31303.39|31303.39|31281.85|31281.85|0
1681204200000|2023-04-11 09:10:00|31302.64|31302.64|31302.64|31302.64|31302.64|31302.64|31289.72|31289.72|0
1681204500000|2023-04-11 09:15:00|31299.08|31299.08|31326.71|31326.71|31331.01|31331.01|31299.08|31299.08|0
1681204800000|2023-04-11 09:20:00|31322.4|31322.4|31302.35|31302.35|31326.71|31326.71|31302.35|31302.35|0
1681205100000|2023-04-11 09:25:00|31298.05|31298.05|31281.56|31281.56|31302.35|31302.35|31281.56|31281.56|0
1681205400000|2023-04-11 09:30:00|31277.25|31277.25|31285.87|31285.87|31290.18|31290.18|31277.25|31277.25|0
1681205700000|2023-04-11 09:35:00|31281.56|31281.56|31312.75|31312.75|31325.67|31325.67|31281.56|31281.56|0
1681206000000|2023-04-11 09:40:00|31321.36|31321.36|31312.75|31312.75|31329.98|31329.98|31308.44|31308.44|0
1681206300000|2023-04-11 09:45:00|31317.06|31317.06|31317.8|31317.8|31321.36|31321.36|31309.19|31309.19|0
1681206600000|2023-04-11 09:50:00|31313.5|31313.5|31336.82|31336.82|31336.82|31336.82|31309.19|31309.19|0
1681206900000|2023-04-11 09:55:00|31332.51|31332.51|31340.38|31340.38|31340.38|31340.38|31327.45|31327.45|0
1681207200000|2023-04-11 10:00:00|31344.68|31344.68|31374.84|31374.84|31374.84|31374.84|31340.38|31340.38|0
1681207500000|2023-04-11 10:05:00|31370.53|31370.53|31346.47|31346.47|31378.4|31378.4|31346.47|31346.47|0
1681207800000|2023-04-11 10:10:00|31342.16|31342.16|31342.16|31342.16|31350.77|31350.77|31329.23|31329.23|0
1681208100000|2023-04-11 10:15:00|31346.47|31346.47|31331.76|31331.76|31346.47|31346.47|31331.76|31331.76|0
1681208400000|2023-04-11 10:20:00|31340.38|31340.38|31323.15|31323.15|31340.38|31340.38|31323.15|31323.15|0
1681208700000|2023-04-11 10:25:00|31318.84|31318.84|31317.06|31317.06|31321.36|31321.36|31317.06|31317.06|0
1681209000000|2023-04-11 10:30:00|31321.36|31321.36|31316.02|31316.02|31325.67|31325.67|31313.5|31313.5|0
1681209300000|2023-04-11 10:35:00|31311.71|31311.71|31282.31|31282.31|31311.71|31311.71|31282.31|31282.31|0
1681209600000|2023-04-11 10:40:00|31286.61|31286.61|31270.88|31270.88|31286.61|31286.61|31266.57|31266.57|0
1681209900000|2023-04-11 10:45:00|31275.18|31275.18|31289.89|31289.89|31291.67|31291.67|31275.18|31275.18|0
1681210200000|2023-04-11 10:50:00|31285.58|31285.58|31268.35|31268.35|31285.58|31285.58|31259.73|31259.73|0
1681210500000|2023-04-11 10:55:00|31266.57|31266.57|31232.11|31232.11|31266.57|31266.57|31214.88|31214.88|0
1681210800000|2023-04-11 11:00:00|31240.72|31240.72|31242.5|31242.5|31246.81|31246.81|31232.11|31232.11|0
1681211100000|2023-04-11 11:05:00|31233.89|31233.89|31244.28|31244.28|31248.59|31248.59|31233.89|31233.89|0
1681211400000|2023-04-11 11:10:00|31246.06|31246.06|31251.12|31251.12|31265.82|31265.82|31244.28|31244.28|0
1681211700000|2023-04-11 11:15:00|31246.81|31246.81|31238.19|31238.19|31246.81|31246.81|31233.89|31233.89|0
1681212000000|2023-04-11 11:20:00|31242.5|31242.5|31244.28|31244.28|31252.9|31252.9|31242.5|31242.5|0
1681212300000|2023-04-11 11:25:00|31248.59|31248.59|31232.11|31232.11|31248.59|31248.59|31227.8|31227.8|0
1681212600000|2023-04-11 11:30:00|31227.8|31227.8|31221.71|31221.71|31227.8|31227.8|31214.88|31214.88|0
1681212900000|2023-04-11 11:35:00|31230.33|31230.33|31232.11|31232.11|31236.41|31236.41|31226.02|31226.02|0
1681213200000|2023-04-11 11:40:00|31233.89|31233.89|31254.68|31254.68|31258.99|31258.99|31233.89|31233.89|0
1681213500000|2023-04-11 11:45:00|31258.99|31258.99|31261.51|31261.51|31271.91|31271.91|31257.21|31257.21|0
1681213800000|2023-04-11 11:50:00|31257.21|31257.21|31244.28|31244.28|31257.21|31257.21|31244.28|31244.28|0
1681214100000|2023-04-11 11:55:00|31248.59|31248.59|31252.9|31252.9|31257.21|31257.21|31248.59|31248.59|0
1681214400000|2023-04-11 12:00:00|31248.59|31248.59|31242.5|31242.5|31252.9|31252.9|31242.5|31242.5|0
1681214700000|2023-04-11 12:05:00|31251.12|31251.12|31249.34|31249.34|31253.65|31253.65|31249.34|31249.34|0
1681215000000|2023-04-11 12:10:00|31245.03|31245.03|31245.03|31245.03|31245.03|31245.03|31240.72|31240.72|0
1681215300000|2023-04-11 12:15:00|31243.25|31243.25|31245.03|31245.03|31245.03|31245.03|31238.94|31238.94|0
1681215600000|2023-04-11 12:20:00|31240.72|31240.72|31249.34|31249.34|31253.65|31253.65|31236.41|31236.41|0
1681215900000|2023-04-11 12:25:00|31251.12|31251.12|31249.34|31249.34|31251.12|31251.12|31249.34|31249.34|0
1681216200000|2023-04-11 12:30:00|31253.65|31253.65|31262.26|31262.26|31262.26|31262.26|31253.65|31253.65|0
1681216500000|2023-04-11 12:35:00|31257.95|31257.95|31256.17|31256.17|31262.26|31262.26|31253.65|31253.65|0
1681216800000|2023-04-11 12:40:00|31260.48|31260.48|31238.94|31238.94|31260.48|31260.48|31230.33|31230.33|0
1681217100000|2023-04-11 12:45:00|31234.63|31234.63|31204.19|31204.19|31238.94|31238.94|31204.19|31204.19|0
1681217400000|2023-04-11 12:50:00|31205.97|31205.97|31206.72|31206.72|31218.9|31218.9|31201.66|31201.66|0
1681217700000|2023-04-11 12:55:00|31211.03|31211.03|31211.03|31211.03|31212.81|31212.81|31204.94|31204.94|0
1681218000000|2023-04-11 13:00:00|31202.41|31202.41|31223.2|31223.2|31223.2|31223.2|31198.1|31198.1|0
1681218300000|2023-04-11 13:05:00|31236.13|31236.13|31224.98|31224.98|31242.21|31242.21|31223.2|31223.2|0
1681218600000|2023-04-11 13:10:00|31229.29|31229.29|31235.38|31235.38|31242.21|31242.21|31220.68|31220.68|0
1681218900000|2023-04-11 13:15:00|31244|31244|31252.61|31252.61|31252.61|31252.61|31235.38|31235.38|0
1681219200000|2023-04-11 13:20:00|31248.3|31248.3|31257.95|31257.95|31266.57|31266.57|31241.47|31241.47|0
1681219500000|2023-04-11 13:25:00|31259.73|31259.73|31249.34|31249.34|31264.04|31264.04|31236.41|31236.41|0
1681219800000|2023-04-11 13:30:00|31251.12|31251.12|31288.11|31288.11|31314.99|31314.99|31251.12|31251.12|0
1681220100000|2023-04-11 13:35:00|31292.41|31292.41|31339.05|31339.05|31347.67|31347.67|31292.41|31292.41|0
1681220400000|2023-04-11 13:40:00|31340.83|31340.83|31346.18|31346.18|31374.55|31374.55|31340.83|31340.83|0
1681220700000|2023-04-11 13:45:00|31350.48|31350.48|31393.56|31393.56|31393.56|31393.56|31346.18|31346.18|0
1681221000000|2023-04-11 13:50:00|31384.95|31384.95|31420.44|31420.44|31422.97|31422.97|31384.95|31384.95|0
1681221300000|2023-04-11 13:55:00|31416.88|31416.88|31378.86|31378.86|31416.88|31416.88|31378.86|31378.86|0
1681221600000|2023-04-11 14:00:00|31374.55|31374.55|31361.63|31361.63|31378.86|31378.86|31353.01|31353.01|0
1681221900000|2023-04-11 14:05:00|31374.55|31374.55|31364.15|31364.15|31374.55|31374.55|31361.63|31361.63|0
1681222200000|2023-04-11 14:10:00|31359.85|31359.85|31392.82|31392.82|31392.82|31392.82|31355.54|31355.54|0
1681222500000|2023-04-11 14:15:00|31397.12|31397.12|31437.67|31437.67|31441.98|31441.98|31397.12|31397.12|0
1681222800000|2023-04-11 14:20:00|31439.45|31439.45|31433.37|31433.37|31454.16|31454.16|31433.37|31433.37|0
1681223100000|2023-04-11 14:25:00|31429.06|31429.06|31427.28|31427.28|31435.89|31435.89|31412.57|31412.57|0
1681223400000|2023-04-11 14:30:00|31431.59|31431.59|31415.1|31415.1|31433.37|31433.37|31406.49|31406.49|0
1681223700000|2023-04-11 14:35:00|31410.79|31410.79|31372.77|31372.77|31410.79|31410.79|31364.15|31364.15|0
1681224000000|2023-04-11 14:40:00|31377.08|31377.08|31377.08|31377.08|31381.39|31381.39|31370.99|31370.99|0
1681224300000|2023-04-11 14:45:00|31375.3|31375.3|31395.05|31395.05|31401.14|31401.14|31373.52|31373.52|0
1681224600000|2023-04-11 14:50:00|31399.36|31399.36|31390.75|31390.75|31401.14|31401.14|31386.44|31386.44|0
1681224900000|2023-04-11 14:55:00|31392.53|31392.53|31368.17|31368.17|31392.53|31392.53|31353.47|31353.47|0
1681225200000|2023-04-11 15:00:00|31372.48|31372.48|31387.93|31387.93|31400.11|31400.11|31372.48|31372.48|0
1681225500000|2023-04-11 15:05:00|31383.62|31383.62|31402.64|31402.64|31411.25|31411.25|31380.06|31380.06|0
1681225800000|2023-04-11 15:10:00|31398.33|31398.33|31403.38|31403.38|31412|31412|31390.46|31390.46|0
1681226100000|2023-04-11 15:15:00|31401.6|31401.6|31392.99|31392.99|31401.6|31401.6|31375.75|31375.75|0
1681226400000|2023-04-11 15:20:00|31384.37|31384.37|31396.55|31396.55|31398.33|31398.33|31382.59|31382.59|0
1681226700000|2023-04-11 15:25:00|31392.24|31392.24|31390.46|31390.46|31403.38|31403.38|31381.84|31381.84|0
1681283700000|2023-04-12 07:15:00|31335.37|31335.37|31351.57|31351.57|31363|31363|31319.64|31319.64|0
1681284000000|2023-04-12 07:20:00|31355.13|31355.13|31308.21|31308.21|31359.44|31359.44|31301.37|31301.37|0
1681284300000|2023-04-12 07:25:00|31303.9|31303.9|31250.88|31250.88|31308.21|31308.21|31250.88|31250.88|0
1681284600000|2023-04-12 07:30:00|31252.66|31252.66|31283.85|31283.85|31296.03|31296.03|31252.66|31252.66|0
1681284900000|2023-04-12 07:35:00|31282.07|31282.07|31284.6|31284.6|31284.6|31284.6|31257.72|31257.72|0
1681285200000|2023-04-12 07:40:00|31289.94|31289.94|31288.91|31288.91|31308.95|31308.95|31273.45|31273.45|0
1681285500000|2023-04-12 07:45:00|31300.34|31300.34|31311.48|31311.48|31323.66|31323.66|31300.34|31300.34|0
1681285800000|2023-04-12 07:50:00|31307.17|31307.17|31315.04|31315.04|31315.04|31315.04|31299.3|31299.3|0
1681286100000|2023-04-12 07:55:00|31319.35|31319.35|31298.56|31298.56|31323.66|31323.66|31294.25|31294.25|0
1681286400000|2023-04-12 08:00:00|31289.94|31289.94|31264.84|31264.84|31294.25|31294.25|31263.06|31263.06|0
1681286700000|2023-04-12 08:05:00|31269.15|31269.15|31287.12|31287.12|31287.12|31287.12|31269.15|31269.15|0
1681287000000|2023-04-12 08:10:00|31285.34|31285.34|31266.04|31266.04|31285.34|31285.34|31253.12|31253.12|0
1681287300000|2023-04-12 08:15:00|31261.74|31261.74|31257.43|31257.43|31295.45|31295.45|31257.43|31257.43|0
1681287600000|2023-04-12 08:20:00|31253.12|31253.12|31267.82|31267.82|31268.57|31268.57|31247.03|31247.03|0
1681287900000|2023-04-12 08:25:00|31269.61|31269.61|31275.69|31275.69|31275.69|31275.69|31261.74|31261.74|0
1681288200000|2023-04-12 08:30:00|31273.91|31273.91|31280|31280|31283.27|31283.27|31273.91|31273.91|0
1681288500000|2023-04-12 08:35:00|31288.62|31288.62|31282.53|31282.53|31292.92|31292.92|31282.53|31282.53|0
1681288800000|2023-04-12 08:40:00|31278.22|31278.22|31257.43|31257.43|31291.14|31291.14|31257.43|31257.43|0
1681289100000|2023-04-12 08:45:00|31261.74|31261.74|31259.96|31259.96|31261.74|31261.74|31253.87|31253.87|0
1681289400000|2023-04-12 08:50:00|31264.26|31264.26|31261.74|31261.74|31270.35|31270.35|31261.74|31261.74|0
1681289700000|2023-04-12 08:55:00|31258.17|31258.17|31271.1|31271.1|31271.1|31271.1|31258.17|31258.17|0
1681290000000|2023-04-12 09:00:00|31279.71|31279.71|31303.03|31303.03|31303.03|31303.03|31279.71|31279.71|0
1681290300000|2023-04-12 09:05:00|31306.59|31306.59|31316.99|31316.99|31316.99|31316.99|31306.59|31306.59|0
1681290600000|2023-04-12 09:10:00|31321.3|31321.3|31323.83|31323.83|31323.83|31323.83|31315.21|31315.21|0
1681290900000|2023-04-12 09:15:00|31328.13|31328.13|31320.55|31320.55|31328.13|31328.13|31312.68|31312.68|0
1681291200000|2023-04-12 09:20:00|31324.86|31324.86|31310.9|31310.9|31324.86|31324.86|31306.59|31306.59|0
1681291500000|2023-04-12 09:25:00|31307.34|31307.34|31303.03|31303.03|31318.48|31318.48|31301.25|31301.25|0
1681291800000|2023-04-12 09:30:00|31307.34|31307.34|31307.34|31307.34|31307.34|31307.34|31307.34|31307.34|0
1681292100000|2023-04-12 09:35:00|31311.65|31311.65|31333.19|31333.19|31333.19|31333.19|31311.65|31311.65|0
1681292400000|2023-04-12 09:40:00|31337.49|31337.49|31341.8|31341.8|31341.8|31341.8|31328.88|31328.88|0
1681292700000|2023-04-12 09:45:00|31337.49|31337.49|31341.8|31341.8|31341.8|31341.8|31337.49|31337.49|0
1681293000000|2023-04-12 09:50:00|31346.11|31346.11|31353.98|31353.98|31358.29|31358.29|31346.11|31346.11|0
1681293300000|2023-04-12 09:55:00|31349.67|31349.67|31352.2|31352.2|31352.2|31352.2|31346.11|31346.11|0
1681293600000|2023-04-12 10:00:00|31356.51|31356.51|31341.8|31341.8|31362.6|31362.6|31341.8|31341.8|0
1681293900000|2023-04-12 10:05:00|31343.58|31343.58|31352.95|31352.95|31352.95|31352.95|31343.58|31343.58|0
1681294200000|2023-04-12 10:10:00|31348.64|31348.64|31352.2|31352.2|31360.81|31360.81|31341.8|31341.8|0
1681294500000|2023-04-12 10:15:00|31356.51|31356.51|31347.89|31347.89|31356.51|31356.51|31347.89|31347.89|0
1681294800000|2023-04-12 10:20:00|31343.58|31343.58|31326.35|31326.35|31347.89|31347.89|31326.35|31326.35|0
1681295100000|2023-04-12 10:25:00|31328.13|31328.13|31315.96|31315.96|31336.75|31336.75|31313.43|31313.43|0
1681295400000|2023-04-12 10:30:00|31320.26|31320.26|31314.18|31314.18|31320.26|31320.26|31305.56|31305.56|0
1681295700000|2023-04-12 10:35:00|31309.87|31309.87|31312.39|31312.39|31312.39|31312.39|31308.09|31308.09|0
1681296000000|2023-04-12 10:40:00|31308.09|31308.09|31303.78|31303.78|31308.09|31308.09|31289.08|31289.08|0
1681296300000|2023-04-12 10:45:00|31299.47|31299.47|31285.51|31285.51|31299.47|31299.47|31285.51|31285.51|0
1681296600000|2023-04-12 10:50:00|31289.82|31289.82|31292.35|31292.35|31295.91|31295.91|31285.51|31285.51|0
1681296900000|2023-04-12 10:55:00|31288.04|31288.04|31296.66|31296.66|31296.66|31296.66|31288.04|31288.04|0
1681297200000|2023-04-12 11:00:00|31300.96|31300.96|31302|31302|31306.31|31306.31|31296.66|31296.66|0
1681297500000|2023-04-12 11:05:00|31297.69|31297.69|31287.29|31287.29|31297.69|31297.69|31287.29|31287.29|0
1681297800000|2023-04-12 11:10:00|31282.99|31282.99|31284.77|31284.77|31293.38|31293.38|31276.9|31276.9|0
1681298100000|2023-04-12 11:15:00|31281.21|31281.21|31266.5|31266.5|31281.21|31281.21|31266.5|31266.5|0
1681298400000|2023-04-12 11:20:00|31268.28|31268.28|31276.9|31276.9|31276.9|31276.9|31268.28|31268.28|0
1681298700000|2023-04-12 11:25:00|31275.12|31275.12|31281.21|31281.21|31281.21|31281.21|31275.12|31275.12|0
1681299000000|2023-04-12 11:30:00|31276.9|31276.9|31271.56|31271.56|31277.64|31277.64|31269.03|31269.03|0
1681299300000|2023-04-12 11:35:00|31275.86|31275.86|31275.86|31275.86|31275.86|31275.86|31271.56|31271.56|0
1681299600000|2023-04-12 11:40:00|31271.56|31271.56|31269.78|31269.78|31273.34|31273.34|31269.78|31269.78|0
1681299900000|2023-04-12 11:45:00|31274.08|31274.08|31274.08|31274.08|31274.08|31274.08|31269.78|31269.78|0
1681300200000|2023-04-12 11:50:00|31275.86|31275.86|31274.08|31274.08|31275.86|31275.86|31267.99|31267.99|0
1681300500000|2023-04-12 11:55:00|31278.39|31278.39|31272.3|31272.3|31278.39|31278.39|31272.3|31272.3|0
1681300800000|2023-04-12 12:00:00|31267.99|31267.99|31267.99|31267.99|31267.99|31267.99|31266.21|31266.21|0
1681301100000|2023-04-12 12:05:00|31266.21|31266.21|31260.13|31260.13|31279.14|31279.14|31260.13|31260.13|0
1681301400000|2023-04-12 12:10:00|31261.91|31261.91|31245.42|31245.42|31261.91|31261.91|31236.81|31236.81|0
1681301700000|2023-04-12 12:15:00|31254.04|31254.04|31258.34|31258.34|31258.34|31258.34|31249.73|31249.73|0
1681302000000|2023-04-12 12:20:00|31249.73|31249.73|31254.78|31254.78|31262.65|31262.65|31249.73|31249.73|0
1681302300000|2023-04-12 12:25:00|31259.09|31259.09|31263.4|31263.4|31272.01|31272.01|31250.48|31250.48|0
1681302600000|2023-04-12 12:30:00|31259.09|31259.09|31221.81|31221.81|31270.23|31270.23|31221.81|31221.81|0
1681302900000|2023-04-12 12:35:00|31217.51|31217.51|31213.2|31213.2|31232.21|31232.21|31208.89|31208.89|0
1681303200000|2023-04-12 12:40:00|31214.98|31214.98|31216.76|31216.76|31225.38|31225.38|31210.67|31210.67|0
1681303500000|2023-04-12 12:45:00|31221.07|31221.07|31227.16|31227.16|31227.16|31227.16|31208.14|31208.14|0
1681303800000|2023-04-12 12:50:00|31231.46|31231.46|31221.07|31221.07|31231.46|31231.46|31202.06|31202.06|0
1681304100000|2023-04-12 12:55:00|31225.38|31225.38|31228.94|31228.94|31228.94|31228.94|31221.07|31221.07|0
1681304400000|2023-04-12 13:00:00|31233.24|31233.24|31230.72|31230.72|31246.17|31246.17|31211.71|31211.71|0
1681304700000|2023-04-12 13:05:00|31226.41|31226.41|31235.03|31235.03|31235.03|31235.03|31226.41|31226.41|0
1681305000000|2023-04-12 13:10:00|31239.33|31239.33|31239.33|31239.33|31261.16|31261.16|31239.33|31239.33|0
1681305300000|2023-04-12 13:15:00|31237.55|31237.55|31247.95|31247.95|31247.95|31247.95|31237.55|31237.55|0
1681305600000|2023-04-12 13:20:00|31249.73|31249.73|31224.63|31224.63|31254.04|31254.04|31224.63|31224.63|0
1681305900000|2023-04-12 13:25:00|31228.94|31228.94|31259.09|31259.09|31259.09|31259.09|31220.32|31220.32|0
1681306200000|2023-04-12 13:30:00|31260.87|31260.87|31236.52|31236.52|31278.1|31278.1|31208.89|31208.89|0
1681306500000|2023-04-12 13:35:00|31240.83|31240.83|31227.9|31227.9|31246.91|31246.91|31223.59|31223.59|0
1681306800000|2023-04-12 13:40:00|31223.59|31223.59|31288.5|31288.5|31296.37|31296.37|31223.59|31223.59|0
1681307100000|2023-04-12 13:45:00|31284.19|31284.19|31306.76|31306.76|31317.16|31317.16|31275.58|31275.58|0
1681307400000|2023-04-12 13:50:00|31302.46|31302.46|31330.08|31330.08|31333.65|31333.65|31298.9|31298.9|0
1681307700000|2023-04-12 13:55:00|31325.78|31325.78|31287.75|31287.75|31325.78|31325.78|31287.75|31287.75|0
1681308000000|2023-04-12 14:00:00|31283.44|31283.44|31255.82|31255.82|31294.59|31294.59|31249.73|31249.73|0
1681308300000|2023-04-12 14:05:00|31247.2|31247.2|31242.89|31242.89|31247.2|31247.2|31234.28|31234.28|0
1681308600000|2023-04-12 14:10:00|31247.2|31247.2|31230.72|31230.72|31247.2|31247.2|31224.63|31224.63|0
1681308900000|2023-04-12 14:15:00|31226.41|31226.41|31220.32|31220.32|31232.5|31232.5|31216.01|31216.01|0
1681309200000|2023-04-12 14:20:00|31214.23|31214.23|31216.76|31216.76|31216.76|31216.76|31201.31|31201.31|0
1681309500000|2023-04-12 14:25:00|31212.45|31212.45|31206.36|31206.36|31218.54|31218.54|31197.75|31197.75|0
1681309800000|2023-04-12 14:30:00|31202.06|31202.06|31206.36|31206.36|31210.67|31210.67|31197.75|31197.75|0
1681310100000|2023-04-12 14:35:00|31197.75|31197.75|31210.67|31210.67|31214.98|31214.98|31197.75|31197.75|0
1681310400000|2023-04-12 14:40:00|31206.36|31206.36|31192.41|31192.41|31207.11|31207.11|31184.54|31184.54|0
1681310700000|2023-04-12 14:45:00|31188.1|31188.1|31190.62|31190.62|31192.41|31192.41|31186.32|31186.32|0
1681311000000|2023-04-12 14:50:00|31192.41|31192.41|31202.8|31202.8|31204.58|31204.58|31188.84|31188.84|0
1681311300000|2023-04-12 14:55:00|31198.49|31198.49|31225.38|31225.38|31229.68|31229.68|31194.19|31194.19|0
1681311600000|2023-04-12 15:00:00|31229.68|31229.68|31215.73|31215.73|31235.77|31235.77|31211.42|31211.42|0
1681311900000|2023-04-12 15:05:00|31224.34|31224.34|31259.84|31259.84|31264.14|31264.14|31224.34|31224.34|0
1681312200000|2023-04-12 15:10:00|31255.53|31255.53|31265.93|31265.93|31265.93|31265.93|31239.04|31239.04|0
1681312500000|2023-04-12 15:15:00|31261.62|31261.62|31303.2|31303.2|31303.2|31303.2|31253|31253|0
1681312800000|2023-04-12 15:20:00|31304.98|31304.98|31317.16|31317.16|31334.39|31334.39|31300.68|31300.68|0
1681313100000|2023-04-12 15:25:00|31321.47|31321.47|31313.6|31313.6|31330.08|31330.08|31308.26|31308.26|0
1681370100000|2023-04-13 07:15:00|30997.17|30997.17|31006.53|31006.53|31017.96|31017.96|30983.21|30983.21|0
1681370400000|2023-04-13 07:20:00|31004.75|31004.75|31005.04|31005.04|31021.52|31021.52|30993.61|30993.61|0
1681370700000|2023-04-13 07:25:00|31000.73|31000.73|31003.26|31003.26|31009.34|31009.34|30976.38|30976.38|0
1681371000000|2023-04-13 07:30:00|30990.33|30990.33|30978.16|30978.16|31006.82|31006.82|30970.29|30970.29|0
1681371300000|2023-04-13 07:35:00|30973.85|30973.85|30956.62|30956.62|30973.85|30973.85|30943.41|30943.41|0
1681371600000|2023-04-13 07:40:00|30960.93|30960.93|31001.76|31001.76|31006.07|31006.07|30960.93|30960.93|0
1681371900000|2023-04-13 07:45:00|31007.11|31007.11|30931.06|30931.06|31007.11|31007.11|30921.41|30921.41|0
1681372200000|2023-04-13 07:50:00|30918.14|30918.14|30912.79|30912.79|30926.75|30926.75|30910.27|30910.27|0
1681372500000|2023-04-13 07:55:00|30898.09|30898.09|30893.04|30893.04|30898.09|30898.09|30883.39|30883.39|0
1681372800000|2023-04-13 08:00:00|30897.34|30897.34|30867.94|30867.94|30902.69|30902.69|30859.32|30859.32|0
1681373100000|2023-04-13 08:05:00|30863.63|30863.63|30847.89|30847.89|30867.94|30867.94|30847.89|30847.89|0
1681373400000|2023-04-13 08:10:00|30852.2|30852.2|30837.49|30837.49|30856.5|30856.5|30837.49|30837.49|0
1681373700000|2023-04-13 08:15:00|30833.19|30833.19|30834.97|30834.97|30853.23|30853.23|30822.79|30822.79|0
1681374000000|2023-04-13 08:20:00|30843.58|30843.58|30821.01|30821.01|30843.58|30843.58|30821.01|30821.01|0
1681374300000|2023-04-13 08:25:00|30829.62|30829.62|30844.33|30844.33|30852.94|30852.94|30829.62|30829.62|0
1681374600000|2023-04-13 08:30:00|30842.55|30842.55|30867.65|30867.65|30871.95|30871.95|30842.55|30842.55|0
1681374900000|2023-04-13 08:35:00|30869.43|30869.43|30869.43|30869.43|30878.04|30878.04|30856.5|30856.5|0
1681375200000|2023-04-13 08:40:00|30865.12|30865.12|30845.07|30845.07|30865.87|30865.87|30845.07|30845.07|0
1681375500000|2023-04-13 08:45:00|30840.77|30840.77|30780.92|30780.92|30840.77|30840.77|30780.92|30780.92|0
1681375800000|2023-04-13 08:50:00|30776.61|30776.61|30790.28|30790.28|30800.67|30800.67|30761.9|30761.9|0
1681376100000|2023-04-13 08:55:00|30785.97|30785.97|30780.92|30780.92|30792.35|30792.35|30759.38|30759.38|0
1681376400000|2023-04-13 09:00:00|30776.61|30776.61|30779.88|30779.88|30790.28|30790.28|30766.21|30766.21|0
1681376700000|2023-04-13 09:05:00|30784.19|30784.19|30762.36|30762.36|30788.5|30788.5|30753.75|30753.75|0
1681377000000|2023-04-13 09:10:00|30770.98|30770.98|30743.06|30743.06|30770.98|30770.98|30743.06|30743.06|0
1681377300000|2023-04-13 09:15:00|30747.37|30747.37|30783.15|30783.15|30783.15|30783.15|30747.37|30747.37|0
1681377600000|2023-04-13 09:20:00|30778.85|30778.85|30792.8|30792.8|30792.8|30792.8|30778.85|30778.85|0
1681377900000|2023-04-13 09:25:00|30794.59|30794.59|30781.66|30781.66|30794.59|30794.59|30766.96|30766.96|0
1681378200000|2023-04-13 09:30:00|30773.05|30773.05|30802.45|30802.45|30802.45|30802.45|30766.96|30766.96|0
1681378500000|2023-04-13 09:35:00|30793.84|30793.84|30797.4|30797.4|30810.32|30810.32|30793.84|30793.84|0
1681378800000|2023-04-13 09:40:00|30801.71|30801.71|30800.96|30800.96|30813.14|30813.14|30800.96|30800.96|0
1681379100000|2023-04-13 09:45:00|30792.35|30792.35|30769.03|30769.03|30796.65|30796.65|30764.72|30764.72|0
1681379400000|2023-04-13 09:50:00|30773.33|30773.33|30775.12|30775.12|30787.29|30787.29|30773.33|30773.33|0
1681379700000|2023-04-13 09:55:00|30779.42|30779.42|30773.33|30773.33|30781.95|30781.95|30773.33|30773.33|0
1681380000000|2023-04-13 10:00:00|30776.9|30776.9|30817.45|30817.45|30817.45|30817.45|30776.9|30776.9|0
1681380300000|2023-04-13 10:05:00|30821.75|30821.75|30799.47|30799.47|30821.75|30821.75|30799.47|30799.47|0
1681380600000|2023-04-13 10:10:00|30803.78|30803.78|30801.25|30801.25|30813.43|30813.43|30792.63|30792.63|0
1681380900000|2023-04-13 10:15:00|30805.56|30805.56|30808.09|30808.09|30812.39|30812.39|30805.56|30805.56|0
1681381200000|2023-04-13 10:20:00|30809.87|30809.87|30794.87|30794.87|30809.87|30809.87|30783.73|30783.73|0
1681381500000|2023-04-13 10:25:00|30793.09|30793.09|30792.35|30792.35|30794.13|30794.13|30785.22|30785.22|0
1681381800000|2023-04-13 10:30:00|30788.04|30788.04|30781.2|30781.2|30791.6|30791.6|30774.08|30774.08|0
1681382100000|2023-04-13 10:35:00|30789.82|30789.82|30776.15|30776.15|30789.82|30789.82|30743.18|30743.18|0
1681382400000|2023-04-13 10:40:00|30780.46|30780.46|30786.55|30786.55|30789.07|30789.07|30780.46|30780.46|0
1681382700000|2023-04-13 10:45:00|30790.85|30790.85|30783.27|30783.27|30804.07|30804.07|30783.27|30783.27|0
1681383000000|2023-04-13 10:50:00|30785.05|30785.05|30797.98|30797.98|30797.98|30797.98|30785.05|30785.05|0
1681383300000|2023-04-13 10:55:00|30789.36|30789.36|30801.54|30801.54|30805.85|30805.85|30777.18|30777.18|0
1681383600000|2023-04-13 11:00:00|30796.2|30796.2|30805.85|30805.85|30810.15|30810.15|30796.2|30796.2|0
1681383900000|2023-04-13 11:05:00|30810.15|30810.15|30814.46|30814.46|30818.77|30818.77|30810.15|30810.15|0
1681384200000|2023-04-13 11:10:00|30810.9|30810.9|30797.98|30797.98|30810.9|30810.9|30797.98|30797.98|0
1681384500000|2023-04-13 11:15:00|30796.2|30796.2|30811.65|30811.65|30811.65|30811.65|30790.11|30790.11|0
1681384800000|2023-04-13 11:20:00|30813.43|30813.43|30806.59|30806.59|30815.21|30815.21|30806.59|30806.59|0
1681385100000|2023-04-13 11:25:00|30802.28|30802.28|30810.9|30810.9|30815.21|30815.21|30802.28|30802.28|0
1681385400000|2023-04-13 11:30:00|30815.21|30815.21|30808.37|30808.37|30816.99|30816.99|30804.07|30804.07|0
1681385700000|2023-04-13 11:35:00|30804.07|30804.07|30816.99|30816.99|30821.3|30821.3|30799.76|30799.76|0
1681386000000|2023-04-13 11:40:00|30818.77|30818.77|30816.24|30816.24|30824.86|30824.86|30816.24|30816.24|0
1681386300000|2023-04-13 11:45:00|30814.46|30814.46|30805.85|30805.85|30814.46|30814.46|30801.54|30801.54|0
1681386600000|2023-04-13 11:50:00|30801.54|30801.54|30813.72|30813.72|30822.33|30822.33|30801.54|30801.54|0
1681386900000|2023-04-13 11:55:00|30818.02|30818.02|30819.06|30819.06|30831.23|30831.23|30818.02|30818.02|0
1681387200000|2023-04-13 12:00:00|30823.37|30823.37|30840.6|30840.6|30840.6|30840.6|30821.58|30821.58|0
1681387500000|2023-04-13 12:05:00|30844.9|30844.9|30852.77|30852.77|30857.08|30857.08|30844.16|30844.16|0
1681387800000|2023-04-13 12:10:00|30844.16|30844.16|30846.68|30846.68|30846.68|30846.68|30833.76|30833.76|0
1681388100000|2023-04-13 12:15:00|30844.9|30844.9|30849.21|30849.21|30849.21|30849.21|30837.03|30837.03|0
1681388400000|2023-04-13 12:20:00|30844.9|30844.9|30865.7|30865.7|30865.7|30865.7|30844.9|30844.9|0
1681388700000|2023-04-13 12:25:00|30870|30870|30876.84|30876.84|30881.15|30881.15|30863.92|30863.92|0
1681389000000|2023-04-13 12:30:00|30872.53|30872.53|30860.35|30860.35|30905.5|30905.5|30847.43|30847.43|0
1681389300000|2023-04-13 12:35:00|30862.14|30862.14|30872.53|30872.53|30872.53|30872.53|30855.3|30855.3|0
1681389600000|2023-04-13 12:40:00|30874.31|30874.31|30883.67|30883.67|30908.77|30908.77|30870|30870|0
1681389900000|2023-04-13 12:45:00|30879.37|30879.37|30870.75|30870.75|30883.67|30883.67|30870.75|30870.75|0
1681390200000|2023-04-13 12:50:00|30866.44|30866.44|30852.49|30852.49|30868.97|30868.97|30852.49|30852.49|0
1681390500000|2023-04-13 12:55:00|30856.79|30856.79|30853.98|30853.98|30856.79|30856.79|30847.14|30847.14|0
1681390800000|2023-04-13 13:00:00|30852.2|30852.2|30853.98|30853.98|30862.59|30862.59|30847.89|30847.89|0
1681391100000|2023-04-13 13:05:00|30852.2|30852.2|30840.02|30840.02|30852.2|30852.2|30838.24|30838.24|0
1681391400000|2023-04-13 13:10:00|30836.46|30836.46|30826.06|30826.06|30838.24|30838.24|30826.06|30826.06|0
1681391700000|2023-04-13 13:15:00|30830.37|30830.37|30831.12|30831.12|30831.12|30831.12|30822.5|30822.5|0
1681392000000|2023-04-13 13:20:00|30826.81|30826.81|30805.27|30805.27|30826.81|30826.81|30791.31|30791.31|0
1681392300000|2023-04-13 13:25:00|30792.35|30792.35|30781.66|30781.66|30803.49|30803.49|30757.6|30757.6|0
1681392600000|2023-04-13 13:30:00|30785.97|30785.97|30812.39|30812.39|30828.88|30828.88|30785.97|30785.97|0
1681392900000|2023-04-13 13:35:00|30808.09|30808.09|30782.24|30782.24|30822.04|30822.04|30782.24|30782.24|0
1681393200000|2023-04-13 13:40:00|30777.93|30777.93|30803.78|30803.78|30812.39|30812.39|30770.06|30770.06|0
1681393500000|2023-04-13 13:45:00|30795.16|30795.16|30803.78|30803.78|30803.78|30803.78|30761.45|30761.45|0
1681393800000|2023-04-13 13:50:00|30795.16|30795.16|30807.34|30807.34|30819.52|30819.52|30795.16|30795.16|0
1681394100000|2023-04-13 13:55:00|30809.12|30809.12|30798.72|30798.72|30828.13|30828.13|30794.42|30794.42|0
1681394400000|2023-04-13 14:00:00|30803.03|30803.03|30827.38|30827.38|30846.4|30846.4|30803.03|30803.03|0
1681394700000|2023-04-13 14:05:00|30814.46|30814.46|30858.57|30858.57|30867.19|30867.19|30810.15|30810.15|0
1681395000000|2023-04-13 14:10:00|30862.88|30862.88|30855.01|30855.01|30862.88|30862.88|30850.7|30850.7|0
1681395300000|2023-04-13 14:15:00|30859.32|30859.32|30855.76|30855.76|30863.63|30863.63|30848.92|30848.92|0
1681395600000|2023-04-13 14:20:00|30851.45|30851.45|30857.54|30857.54|30857.54|30857.54|30845.36|30845.36|0
1681395900000|2023-04-13 14:25:00|30861.85|30861.85|30880.86|30880.86|30888.73|30888.73|30861.85|30861.85|0
1681396200000|2023-04-13 14:30:00|30885.17|30885.17|30892|30892|30909.23|30909.23|30885.17|30885.17|0
1681396500000|2023-04-13 14:35:00|30887.69|30887.69|30870.17|30870.17|30892|30892|30861.56|30861.56|0
1681396800000|2023-04-13 14:40:00|30874.48|30874.48|30875.23|30875.23|30884.88|30884.88|30864.09|30864.09|0
1681397100000|2023-04-13 14:45:00|30877.01|30877.01|30884.88|30884.88|30896.02|30896.02|30875.23|30875.23|0
1681397400000|2023-04-13 14:50:00|30886.66|30886.66|30890.97|30890.97|30895.27|30895.27|30879.54|30879.54|0
1681397700000|2023-04-13 14:55:00|30892.75|30892.75|30894.53|30894.53|30898.84|30898.84|30878.79|30878.79|0
1681398000000|2023-04-13 15:00:00|30890.97|30890.97|30899.87|30899.87|30904.18|30904.18|30886.66|30886.66|0
1681398300000|2023-04-13 15:05:00|30895.56|30895.56|30858.29|30858.29|30895.56|30895.56|30845.36|30845.36|0
1681398600000|2023-04-13 15:10:00|30862.59|30862.59|30852.2|30852.2|30862.59|30862.59|30842.84|30842.84|0
1681398900000|2023-04-13 15:15:00|30847.89|30847.89|30844.62|30844.62|30851.45|30851.45|30831.69|30831.69|0
1681399200000|2023-04-13 15:20:00|30840.31|30840.31|30854.27|30854.27|30871.5|30871.5|30840.31|30840.31|0
1681399500000|2023-04-13 15:25:00|30856.05|30856.05|30853.52|30853.52|30872.53|30872.53|30849.96|30849.96|0
1681456500000|2023-04-14 07:15:00|31065.29|31065.29|31044.5|31044.5|31065.29|31065.29|31040.19|31040.19|0
1681456800000|2023-04-14 07:20:00|31040.94|31040.94|31054.9|31054.9|31059.21|31059.21|31025.49|31025.49|0
1681457100000|2023-04-14 07:25:00|31050.59|31050.59|31064.26|31064.26|31064.26|31064.26|31050.59|31050.59|0
1681457400000|2023-04-14 07:30:00|31059.95|31059.95|31052.08|31052.08|31059.95|31059.95|31045.25|31045.25|0
1681457700000|2023-04-14 07:35:00|31047.77|31047.77|31044.5|31044.5|31053.12|31053.12|31038.41|31038.41|0
1681458000000|2023-04-14 07:40:00|31048.06|31048.06|31071.38|31071.38|31071.38|31071.38|31033.36|31033.36|0
1681458300000|2023-04-14 07:45:00|31075.69|31075.69|31086.09|31086.09|31088.61|31088.61|31075.69|31075.69|0
1681458600000|2023-04-14 07:50:00|31081.78|31081.78|31073.91|31073.91|31086.09|31086.09|31069.6|31069.6|0
1681458900000|2023-04-14 07:55:00|31070.35|31070.35|31057.42|31057.42|31070.35|31070.35|31053.12|31053.12|0
1681459200000|2023-04-14 08:00:00|31059.21|31059.21|31039.45|31039.45|31065.29|31065.29|31039.45|31039.45|0
1681459500000|2023-04-14 08:05:00|31035.89|31035.89|31048.06|31048.06|31065.29|31065.29|31035.89|31035.89|0
1681459800000|2023-04-14 08:10:00|31052.37|31052.37|31046.28|31046.28|31052.37|31052.37|31046.28|31046.28|0
1681460100000|2023-04-14 08:15:00|31048.06|31048.06|31069.6|31069.6|31069.6|31069.6|31048.06|31048.06|0
1681460400000|2023-04-14 08:20:00|31066.04|31066.04|31068.57|31068.57|31069.6|31069.6|31055.64|31055.64|0
1681460700000|2023-04-14 08:25:00|31072.13|31072.13|31090.39|31090.39|31090.39|31090.39|31072.13|31072.13|0
1681461000000|2023-04-14 08:30:00|31092.17|31092.17|31111.47|31111.47|31115.78|31115.78|31092.17|31092.17|0
1681461300000|2023-04-14 08:35:00|31115.78|31115.78|31102.86|31102.86|31117.56|31117.56|31096.77|31096.77|0
1681461600000|2023-04-14 08:40:00|31098.55|31098.55|31086.66|31086.66|31098.55|31098.55|31079.54|31079.54|0
1681461900000|2023-04-14 08:45:00|31084.88|31084.88|31086.66|31086.66|31090.22|31090.22|31084.88|31084.88|0
1681462200000|2023-04-14 08:50:00|31090.97|31090.97|31078.79|31078.79|31092.75|31092.75|31078.79|31078.79|0
1681462500000|2023-04-14 08:55:00|31074.49|31074.49|31064.09|31064.09|31074.49|31074.49|31056.22|31056.22|0
1681462800000|2023-04-14 09:00:00|31059.78|31059.78|31068.4|31068.4|31072.7|31072.7|31059.78|31059.78|0
1681463100000|2023-04-14 09:05:00|31064.09|31064.09|31059.78|31059.78|31068.4|31068.4|31059.78|31059.78|0
1681463400000|2023-04-14 09:10:00|31055.47|31055.47|31050.13|31050.13|31056.22|31056.22|31041.52|31041.52|0
1681463700000|2023-04-14 09:15:00|31045.82|31045.82|31050.13|31050.13|31050.13|31050.13|31045.82|31045.82|0
1681464000000|2023-04-14 09:20:00|31054.44|31054.44|31069.14|31069.14|31069.14|31069.14|31052.66|31052.66|0
1681464300000|2023-04-14 09:25:00|31077.76|31077.76|31092.46|31092.46|31092.46|31092.46|31077.76|31077.76|0
1681464600000|2023-04-14 09:30:00|31094.24|31094.24|31141.92|31141.92|31141.92|31141.92|31094.24|31094.24|0
1681464900000|2023-04-14 09:35:00|31137.61|31137.61|31122.91|31122.91|31137.61|31137.61|31121.12|31121.12|0
1681465200000|2023-04-14 09:40:00|31127.21|31127.21|31131.52|31131.52|31140.14|31140.14|31127.21|31127.21|0
1681465500000|2023-04-14 09:45:00|31127.21|31127.21|31134.34|31134.34|31134.34|31134.34|31122.91|31122.91|0
1681465800000|2023-04-14 09:50:00|31130.03|31130.03|31139.68|31139.68|31139.68|31139.68|31121.41|31121.41|0
1681466100000|2023-04-14 09:55:00|31135.37|31135.37|31155.87|31155.87|31155.87|31155.87|31117.11|31117.11|0
1681466400000|2023-04-14 10:00:00|31147.26|31147.26|31164.49|31164.49|31164.49|31164.49|31147.26|31147.26|0
1681466700000|2023-04-14 10:05:00|31168.8|31168.8|31164.49|31164.49|31190.34|31190.34|31164.49|31164.49|0
1681467000000|2023-04-14 10:10:00|31155.87|31155.87|31155.13|31155.13|31169.83|31169.83|31154.09|31154.09|0
1681467300000|2023-04-14 10:15:00|31172.36|31172.36|31168.05|31168.05|31172.36|31172.36|31168.05|31168.05|0
1681467600000|2023-04-14 10:20:00|31176.67|31176.67|31190.62|31190.62|31190.62|31190.62|31172.36|31172.36|0
1681467900000|2023-04-14 10:25:00|31194.93|31194.93|31197.46|31197.46|31201.02|31201.02|31190.62|31190.62|0
1681468200000|2023-04-14 10:30:00|31193.15|31193.15|31176.96|31176.96|31193.15|31193.15|31171.61|31171.61|0
1681468500000|2023-04-14 10:35:00|31181.26|31181.26|31179.48|31179.48|31184.82|31184.82|31176.96|31176.96|0
1681468800000|2023-04-14 10:40:00|31175.17|31175.17|31157.94|31157.94|31175.17|31175.17|31157.94|31157.94|0
1681469100000|2023-04-14 10:45:00|31153.64|31153.64|31157.94|31157.94|31157.94|31157.94|31153.64|31153.64|0
1681469400000|2023-04-14 10:50:00|31162.25|31162.25|31190.91|31190.91|31190.91|31190.91|31162.25|31162.25|0
1681469700000|2023-04-14 10:55:00|31195.22|31195.22|31198.78|31198.78|31214.23|31214.23|31189.88|31189.88|0
1681470000000|2023-04-14 11:00:00|31194.47|31194.47|31202.34|31202.34|31204.12|31204.12|31190.17|31190.17|0
1681470300000|2023-04-14 11:05:00|31193.73|31193.73|31208.43|31208.43|31208.43|31208.43|31187.64|31187.64|0
1681470600000|2023-04-14 11:10:00|31210.21|31210.21|31258.63|31258.63|31267.25|31267.25|31210.21|31210.21|0
1681470900000|2023-04-14 11:15:00|31262.94|31262.94|31252.54|31252.54|31262.94|31262.94|31248.24|31248.24|0
1681471200000|2023-04-14 11:20:00|31248.24|31248.24|31260.41|31260.41|31260.41|31260.41|31243.93|31243.93|0
1681471500000|2023-04-14 11:25:00|31251.8|31251.8|31250.02|31250.02|31251.8|31251.8|31250.02|31250.02|0
1681471800000|2023-04-14 11:30:00|31245.71|31245.71|31243.18|31243.18|31251.8|31251.8|31243.18|31243.18|0
1681472100000|2023-04-14 11:35:00|31247.49|31247.49|31220.61|31220.61|31247.49|31247.49|31217.05|31217.05|0
1681472400000|2023-04-14 11:40:00|31224.92|31224.92|31238.13|31238.13|31249.27|31249.27|31224.17|31224.17|0
1681472700000|2023-04-14 11:45:00|31242.44|31242.44|31248.52|31248.52|31248.52|31248.52|31242.44|31242.44|0
1681473000000|2023-04-14 11:50:00|31246.74|31246.74|31220.9|31220.9|31246.74|31246.74|31220.9|31220.9|0
1681473300000|2023-04-14 11:55:00|31216.59|31216.59|31213.03|31213.03|31217.34|31217.34|31213.03|31213.03|0
1681473600000|2023-04-14 12:00:00|31214.81|31214.81|31203.67|31203.67|31226.99|31226.99|31203.67|31203.67|0
1681473900000|2023-04-14 12:05:00|31199.36|31199.36|31237.38|31237.38|31237.38|31237.38|31199.36|31199.36|0
1681474200000|2023-04-14 12:10:00|31241.69|31241.69|31231.29|31231.29|31241.69|31241.69|31226.99|31226.99|0
1681474500000|2023-04-14 12:15:00|31229.51|31229.51|31225.21|31225.21|31229.51|31229.51|31223.42|31223.42|0
1681474800000|2023-04-14 12:20:00|31220.9|31220.9|31220.15|31220.15|31228.77|31228.77|31217.34|31217.34|0
1681475100000|2023-04-14 12:25:00|31218.37|31218.37|31227.27|31227.27|31227.27|31227.27|31218.37|31218.37|0
1681475400000|2023-04-14 12:30:00|31235.89|31235.89|31237.96|31237.96|31247.32|31247.32|31204.7|31204.7|0
1681475700000|2023-04-14 12:35:00|31234.4|31234.4|31243.01|31243.01|31246.57|31246.57|31230.09|31230.09|0
1681476000000|2023-04-14 12:40:00|31238.7|31238.7|31222.22|31222.22|31238.7|31238.7|31214.35|31214.35|0
1681476300000|2023-04-14 12:45:00|31224|31224|31225.78|31225.78|31230.09|31230.09|31224|31224|0
1681476600000|2023-04-14 12:50:00|31221.47|31221.47|31226.53|31226.53|31233.65|31233.65|31221.47|31221.47|0
1681476900000|2023-04-14 12:55:00|31217.91|31217.91|31224.75|31224.75|31233.36|31233.36|31213.6|31213.6|0
1681477200000|2023-04-14 13:00:00|31220.44|31220.44|31184.94|31184.94|31220.44|31220.44|31178.85|31178.85|0
1681477500000|2023-04-14 13:05:00|31189.25|31189.25|31183.16|31183.16|31193.56|31193.56|31174.55|31174.55|0
1681477800000|2023-04-14 13:10:00|31184.94|31184.94|31195.34|31195.34|31203.95|31203.95|31183.16|31183.16|0
1681478100000|2023-04-14 13:15:00|31199.65|31199.65|31210.79|31210.79|31210.79|31210.79|31195.34|31195.34|0
1681478400000|2023-04-14 13:20:00|31212.57|31212.57|31229.05|31229.05|31229.8|31229.8|31212.57|31212.57|0
1681478700000|2023-04-14 13:25:00|31224.75|31224.75|31241.98|31241.98|31241.98|31241.98|31210.04|31210.04|0
1681479000000|2023-04-14 13:30:00|31237.67|31237.67|31282.53|31282.53|31291.14|31291.14|31237.67|31237.67|0
1681479300000|2023-04-14 13:35:00|31260.99|31260.99|31269.89|31269.89|31282.53|31282.53|31260.99|31260.99|0
1681479600000|2023-04-14 13:40:00|31278.51|31278.51|31301.08|31301.08|31306.14|31306.14|31278.51|31278.51|0
1681479900000|2023-04-14 13:45:00|31318.31|31318.31|31275.98|31275.98|31318.31|31318.31|31274.2|31274.2|0
1681480200000|2023-04-14 13:50:00|31271.67|31271.67|31275.98|31275.98|31282.07|31282.07|31263.06|31263.06|0
1681480500000|2023-04-14 13:55:00|31271.67|31271.67|31275.98|31275.98|31284.6|31284.6|31271.67|31271.67|0
1681480800000|2023-04-14 14:00:00|31274.2|31274.2|31282.07|31282.07|31297.52|31297.52|31269.89|31269.89|0
1681481100000|2023-04-14 14:05:00|31277.76|31277.76|31261.28|31261.28|31277.76|31277.76|31256.97|31256.97|0
1681481400000|2023-04-14 14:10:00|31256.97|31256.97|31241.52|31241.52|31263.06|31263.06|31235.43|31235.43|0
1681481700000|2023-04-14 14:15:00|31239.74|31239.74|31256.97|31256.97|31263.06|31263.06|31239.74|31239.74|0
1681482000000|2023-04-14 14:20:00|31252.66|31252.66|31258.75|31258.75|31258.75|31258.75|31252.66|31252.66|0
1681482300000|2023-04-14 14:25:00|31263.06|31263.06|31238.99|31238.99|31273.45|31273.45|31238.99|31238.99|0
1681482600000|2023-04-14 14:30:00|31234.69|31234.69|31224.29|31224.29|31234.69|31234.69|31219.98|31219.98|0
1681482900000|2023-04-14 14:35:00|31228.6|31228.6|31220.73|31220.73|31238.25|31238.25|31215.67|31215.67|0
1681483200000|2023-04-14 14:40:00|31225.04|31225.04|31231.12|31231.12|31241.52|31241.52|31218.2|31218.2|0
1681483500000|2023-04-14 14:45:00|31226.82|31226.82|31214.64|31214.64|31241.52|31241.52|31214.64|31214.64|0
1681483800000|2023-04-14 14:50:00|31212.86|31212.86|31192.81|31192.81|31227.56|31227.56|31192.81|31192.81|0
1681484100000|2023-04-14 14:55:00|31197.12|31197.12|31195.05|31195.05|31207.23|31207.23|31190.74|31190.74|0
1681484400000|2023-04-14 15:00:00|31190.74|31190.74|31196.09|31196.09|31200.39|31200.39|31182.13|31182.13|0
1681484700000|2023-04-14 15:05:00|31197.87|31197.87|31199.65|31199.65|31216.13|31216.13|31197.87|31197.87|0
1681485000000|2023-04-14 15:10:00|31195.34|31195.34|31194.59|31194.59|31199.65|31199.65|31182.42|31182.42|0
1681485300000|2023-04-14 15:15:00|31190.29|31190.29|31161.62|31161.62|31190.29|31190.29|31153.01|31153.01|0
1681485600000|2023-04-14 15:20:00|31165.93|31165.93|31165.93|31165.93|31170.24|31170.24|31159.84|31159.84|0
1681485900000|2023-04-14 15:25:00|31161.62|31161.62|31165.93|31165.93|31174.55|31174.55|31157.32|31157.32|0
1681715700000|2023-04-17 07:15:00|31140.66|31140.66|31176.9|31176.9|31176.9|31176.9|31138.88|31138.88|0
1681716000000|2023-04-17 07:20:00|31185.52|31185.52|31201.55|31201.55|31201.55|31201.55|31174.38|31174.38|0
1681716300000|2023-04-17 07:25:00|31199.77|31199.77|31221.59|31221.59|31221.59|31221.59|31199.77|31199.77|0
1681716600000|2023-04-17 07:30:00|31211.2|31211.2|31231.53|31231.53|31232.28|31232.28|31192.93|31192.93|0
1681716900000|2023-04-17 07:35:00|31227.22|31227.22|31226.93|31226.93|31227.22|31227.22|31209.7|31209.7|0
1681717200000|2023-04-17 07:40:00|31222.63|31222.63|31233.02|31233.02|31233.02|31233.02|31222.63|31222.63|0
1681717500000|2023-04-17 07:45:00|31231.24|31231.24|31214.76|31214.76|31234.8|31234.8|31214.76|31214.76|0
1681717800000|2023-04-17 07:50:00|31219.07|31219.07|31225.9|31225.9|31227.68|31227.68|31219.07|31219.07|0
1681718100000|2023-04-17 07:55:00|31230.21|31230.21|31231.99|31231.99|31236.3|31236.3|31225.9|31225.9|0
1681718400000|2023-04-17 08:00:00|31227.68|31227.68|31276.39|31276.39|31276.39|31276.39|31219.07|31219.07|0
1681718700000|2023-04-17 08:05:00|31280.7|31280.7|31294.37|31294.37|31312.63|31312.63|31280.7|31280.7|0
1681719000000|2023-04-17 08:10:00|31302.98|31302.98|31298.67|31298.67|31306.54|31306.54|31294.37|31294.37|0
1681719300000|2023-04-17 08:15:00|31304.02|31304.02|31325.84|31325.84|31325.84|31325.84|31304.02|31304.02|0
1681719600000|2023-04-17 08:20:00|31317.23|31317.23|31297.18|31297.18|31317.23|31317.23|31292.87|31292.87|0
1681719900000|2023-04-17 08:25:00|31300.74|31300.74|31311.14|31311.14|31311.14|31311.14|31292.87|31292.87|0
1681720200000|2023-04-17 08:30:00|31315.45|31315.45|31313.67|31313.67|31319.75|31319.75|31306.83|31306.83|0
1681720500000|2023-04-17 08:35:00|31317.97|31317.97|31323.77|31323.77|31323.77|31323.77|31307.58|31307.58|0
1681720800000|2023-04-17 08:40:00|31319.47|31319.47|31328.08|31328.08|31328.08|31328.08|31310.85|31310.85|0
1681721100000|2023-04-17 08:45:00|31336.7|31336.7|31344.57|31344.57|31353.18|31353.18|31335.95|31335.95|0
1681721400000|2023-04-17 08:50:00|31340.26|31340.26|31342.79|31342.79|31344.57|31344.57|31340.26|31340.26|0
1681721700000|2023-04-17 08:55:00|31347.09|31347.09|31367.14|31367.14|31367.14|31367.14|31347.09|31347.09|0
1681722000000|2023-04-17 09:00:00|31371.45|31371.45|31359.27|31359.27|31371.45|31371.45|31342.04|31342.04|0
1681722300000|2023-04-17 09:05:00|31361.05|31361.05|31362.83|31362.83|31368.92|31368.92|31358.52|31358.52|0
1681722600000|2023-04-17 09:10:00|31358.52|31358.52|31331.35|31331.35|31367.14|31367.14|31331.35|31331.35|0
1681722900000|2023-04-17 09:15:00|31335.66|31335.66|31333.14|31333.14|31337.44|31337.44|31333.14|31333.14|0
1681723200000|2023-04-17 09:20:00|31337.44|31337.44|31342.79|31342.79|31342.79|31342.79|31337.44|31337.44|0
1681723500000|2023-04-17 09:25:00|31347.09|31347.09|31360.02|31360.02|31360.02|31360.02|31347.09|31347.09|0
1681723800000|2023-04-17 09:30:00|31358.24|31358.24|31357.49|31357.49|31358.24|31358.24|31349.62|31349.62|0
1681724100000|2023-04-17 09:35:00|31361.8|31361.8|31342.04|31342.04|31361.8|31361.8|31336.7|31336.7|0
1681724400000|2023-04-17 09:40:00|31350.65|31350.65|31348.87|31348.87|31350.65|31350.65|31348.87|31348.87|0
1681724700000|2023-04-17 09:45:00|31340.26|31340.26|31323.03|31323.03|31346.35|31346.35|31323.03|31323.03|0
1681725000000|2023-04-17 09:50:00|31321.25|31321.25|31293.62|31293.62|31321.25|31321.25|31291.84|31291.84|0
1681725300000|2023-04-17 09:55:00|31291.84|31291.84|31265.25|31265.25|31291.84|31291.84|31265.25|31265.25|0
1681725600000|2023-04-17 10:00:00|31269.55|31269.55|31286.04|31286.04|31286.04|31286.04|31265.25|31265.25|0
1681725900000|2023-04-17 10:05:00|31277.42|31277.42|31273.12|31273.12|31277.42|31277.42|31273.12|31273.12|0
1681726200000|2023-04-17 10:10:00|31271.33|31271.33|31298.96|31298.96|31298.96|31298.96|31271.33|31271.33|0
1681726500000|2023-04-17 10:15:00|31294.65|31294.65|31286.04|31286.04|31294.65|31294.65|31286.04|31286.04|0
1681726800000|2023-04-17 10:20:00|31281.73|31281.73|31286.04|31286.04|31290.35|31290.35|31281.73|31281.73|0
1681727100000|2023-04-17 10:25:00|31281.73|31281.73|31284.26|31284.26|31290.35|31290.35|31273.12|31273.12|0
1681727400000|2023-04-17 10:30:00|31279.95|31279.95|31286.04|31286.04|31286.04|31286.04|31279.95|31279.95|0
1681727700000|2023-04-17 10:35:00|31281.73|31281.73|31287.82|31287.82|31290.35|31290.35|31277.42|31277.42|0
1681728000000|2023-04-17 10:40:00|31279.2|31279.2|31283.51|31283.51|31283.51|31283.51|31279.2|31279.2|0
1681728300000|2023-04-17 10:45:00|31279.2|31279.2|31289.6|31289.6|31289.6|31289.6|31279.2|31279.2|0
1681728600000|2023-04-17 10:50:00|31293.91|31293.91|31287.07|31287.07|31300|31300|31287.07|31287.07|0
1681728900000|2023-04-17 10:55:00|31282.77|31282.77|31280.98|31280.98|31287.07|31287.07|31270.59|31270.59|0
1681729200000|2023-04-17 11:00:00|31285.29|31285.29|31279.2|31279.2|31289.6|31289.6|31279.2|31279.2|0
1681729500000|2023-04-17 11:05:00|31274.9|31274.9|31283.51|31283.51|31283.51|31283.51|31274.9|31274.9|0
1681729800000|2023-04-17 11:10:00|31279.2|31279.2|31257.66|31257.66|31279.2|31279.2|31255.88|31255.88|0
1681730100000|2023-04-17 11:15:00|31254.1|31254.1|31249.8|31249.8|31257.66|31257.66|31249.05|31249.05|0
1681730400000|2023-04-17 11:20:00|31245.49|31245.49|31241.18|31241.18|31245.49|31245.49|31241.18|31241.18|0
1681730700000|2023-04-17 11:25:00|31236.87|31236.87|31221.13|31221.13|31238.65|31238.65|31219.35|31219.35|0
1681731000000|2023-04-17 11:30:00|31216.83|31216.83|31213.26|31213.26|31216.83|31216.83|31202.12|31202.12|0
1681731300000|2023-04-17 11:35:00|31217.57|31217.57|31202.87|31202.87|31221.88|31221.88|31202.87|31202.87|0
1681731600000|2023-04-17 11:40:00|31207.18|31207.18|31181.04|31181.04|31211.48|31211.48|31181.04|31181.04|0
1681731900000|2023-04-17 11:45:00|31176.73|31176.73|31190.69|31190.69|31190.69|31190.69|31176.73|31176.73|0
1681732200000|2023-04-17 11:50:00|31199.31|31199.31|31190.69|31190.69|31199.31|31199.31|31190.69|31190.69|0
1681732500000|2023-04-17 11:55:00|31188.91|31188.91|31177.48|31177.48|31193.22|31193.22|31177.48|31177.48|0
1681732800000|2023-04-17 12:00:00|31181.79|31181.79|31178.23|31178.23|31186.1|31186.1|31178.23|31178.23|0
1681733100000|2023-04-17 12:05:00|31173.92|31173.92|31172.14|31172.14|31173.92|31173.92|31172.14|31172.14|0
1681733400000|2023-04-17 12:10:00|31176.45|31176.45|31193.68|31193.68|31193.68|31193.68|31166.05|31166.05|0
1681733700000|2023-04-17 12:15:00|31189.37|31189.37|31193.68|31193.68|31197.98|31197.98|31185.06|31185.06|0
1681734000000|2023-04-17 12:20:00|31195.46|31195.46|31195.46|31195.46|31195.46|31195.46|31195.46|31195.46|0
1681734300000|2023-04-17 12:25:00|31199.77|31199.77|31196.2|31196.2|31204.07|31204.07|31196.2|31196.2|0
1681734600000|2023-04-17 12:30:00|31200.51|31200.51|31205.85|31205.85|31205.85|31205.85|31196.2|31196.2|0
1681734900000|2023-04-17 12:35:00|31201.55|31201.55|31170.36|31170.36|31201.55|31201.55|31170.36|31170.36|0
1681735200000|2023-04-17 12:40:00|31172.14|31172.14|31185.06|31185.06|31185.06|31185.06|31166.05|31166.05|0
1681735500000|2023-04-17 12:45:00|31193.68|31193.68|31181.5|31181.5|31193.68|31193.68|31181.5|31181.5|0
1681735800000|2023-04-17 12:50:00|31183.28|31183.28|31177.19|31177.19|31183.28|31183.28|31177.19|31177.19|0
1681736100000|2023-04-17 12:55:00|31172.88|31172.88|31171.1|31171.1|31177.19|31177.19|31168.58|31168.58|0
1681736400000|2023-04-17 13:00:00|31166.8|31166.8|31158.18|31158.18|31171.1|31171.1|31158.18|31158.18|0
1681736700000|2023-04-17 13:05:00|31153.87|31153.87|31172.88|31172.88|31172.88|31172.88|31153.87|31153.87|0
1681737000000|2023-04-17 13:10:00|31177.19|31177.19|31189.37|31189.37|31189.37|31189.37|31172.88|31172.88|0
1681737300000|2023-04-17 13:15:00|31193.68|31193.68|31218.78|31218.78|31223.08|31223.08|31193.68|31193.68|0
1681737600000|2023-04-17 13:20:00|31223.08|31223.08|31281.9|31281.9|31281.9|31281.9|31223.08|31223.08|0
1681737900000|2023-04-17 13:25:00|31286.21|31286.21|31301.66|31301.66|31301.66|31301.66|31276.56|31276.56|0
1681738200000|2023-04-17 13:30:00|31297.35|31297.35|31312.34|31312.34|31346.8|31346.8|31297.35|31297.35|0
1681738500000|2023-04-17 13:35:00|31316.65|31316.65|31285.46|31285.46|31318.43|31318.43|31283.97|31283.97|0
1681738800000|2023-04-17 13:40:00|31289.77|31289.77|31309.07|31309.07|31317.69|31317.69|31275.07|31275.07|0
1681739100000|2023-04-17 13:45:00|31304.76|31304.76|31325.55|31325.55|31325.55|31325.55|31301.2|31301.2|0
1681739400000|2023-04-17 13:50:00|31321.25|31321.25|31317.69|31317.69|31338.48|31338.48|31314.41|31314.41|0
1681739700000|2023-04-17 13:55:00|31315.9|31315.9|31299.42|31299.42|31317.69|31317.69|31290.8|31290.8|0
1681740000000|2023-04-17 14:00:00|31295.11|31295.11|31308.04|31308.04|31312.34|31312.34|31280.41|31280.41|0
1681740300000|2023-04-17 14:05:00|31303.73|31303.73|31283.68|31283.68|31303.73|31303.73|31283.68|31283.68|0
1681740600000|2023-04-17 14:10:00|31281.9|31281.9|31265.42|31265.42|31283.68|31283.68|31265.42|31265.42|0
1681740900000|2023-04-17 14:15:00|31267.2|31267.2|31262.14|31262.14|31267.2|31267.2|31256.05|31256.05|0
1681741200000|2023-04-17 14:20:00|31266.45|31266.45|31270.76|31270.76|31270.76|31270.76|31257.83|31257.83|0
1681741500000|2023-04-17 14:25:00|31272.54|31272.54|31286.5|31286.5|31287.24|31287.24|31272.54|31272.54|0
1681741800000|2023-04-17 14:30:00|31284.72|31284.72|31254.56|31254.56|31290.8|31290.8|31250.25|31250.25|0
1681742100000|2023-04-17 14:35:00|31250.25|31250.25|31238.82|31238.82|31256.34|31256.34|31223.37|31223.37|0
1681742400000|2023-04-17 14:40:00|31234.52|31234.52|31285.75|31285.75|31296.89|31296.89|31234.52|31234.52|0
1681742700000|2023-04-17 14:45:00|31281.44|31281.44|31291.09|31291.09|31291.09|31291.09|31277.13|31277.13|0
1681743000000|2023-04-17 14:50:00|31295.4|31295.4|31292.87|31292.87|31297.18|31297.18|31286.78|31286.78|0
1681743300000|2023-04-17 14:55:00|31288.57|31288.57|31292.87|31292.87|31294.65|31294.65|31284.26|31284.26|0
1681743600000|2023-04-17 15:00:00|31289.31|31289.31|31302.23|31302.23|31302.23|31302.23|31285.75|31285.75|0
1681743900000|2023-04-17 15:05:00|31297.93|31297.93|31290.8|31290.8|31297.93|31297.93|31290.8|31290.8|0
1681744200000|2023-04-17 15:10:00|31286.5|31286.5|31277.88|31277.88|31286.5|31286.5|31277.88|31277.88|0
1681744500000|2023-04-17 15:15:00|31279.66|31279.66|31275.35|31275.35|31288.28|31288.28|31271.05|31271.05|0
1681744800000|2023-04-17 15:20:00|31273.57|31273.57|31279.66|31279.66|31279.66|31279.66|31260.65|31260.65|0
1681745100000|2023-04-17 15:25:00|31283.97|31283.97|31302.23|31302.23|31306.54|31306.54|31283.97|31283.97|0
1681802100000|2023-04-18 07:15:00|31313.21|31313.21|31243.71|31243.71|31316.77|31316.77|31236.87|31236.87|0
1681802400000|2023-04-18 07:20:00|31248.01|31248.01|31254.1|31254.1|31267.03|31267.03|31248.01|31248.01|0
1681802700000|2023-04-18 07:25:00|31250.54|31250.54|31247.27|31247.27|31250.54|31250.54|31226.48|31226.48|0
1681803000000|2023-04-18 07:30:00|31242.96|31242.96|31231.82|31231.82|31242.96|31242.96|31216.08|31216.08|0
1681803300000|2023-04-18 07:35:00|31223.2|31223.2|31259.45|31259.45|31259.45|31259.45|31223.2|31223.2|0
1681803600000|2023-04-18 07:40:00|31255.14|31255.14|31270.88|31270.88|31273.4|31273.4|31255.14|31255.14|0
1681803900000|2023-04-18 07:45:00|31275.18|31275.18|31280.53|31280.53|31283.05|31283.05|31270.88|31270.88|0
1681804200000|2023-04-18 07:50:00|31276.22|31276.22|31259.73|31259.73|31276.22|31276.22|31255.43|31255.43|0
1681804500000|2023-04-18 07:55:00|31264.04|31264.04|31250.08|31250.08|31264.04|31264.04|31250.08|31250.08|0
1681804800000|2023-04-18 08:00:00|31257.95|31257.95|31260.48|31260.48|31262.26|31262.26|31253.65|31253.65|0
1681805100000|2023-04-18 08:05:00|31256.17|31256.17|31252.61|31252.61|31260.48|31260.48|31252.61|31252.61|0
1681805400000|2023-04-18 08:10:00|31256.92|31256.92|31252.61|31252.61|31256.92|31256.92|31252.61|31252.61|0
1681805700000|2023-04-18 08:15:00|31254.39|31254.39|31258.7|31258.7|31258.7|31258.7|31254.39|31254.39|0
1681806000000|2023-04-18 08:20:00|31263.01|31263.01|31258.7|31258.7|31263.01|31263.01|31254.39|31254.39|0
1681806300000|2023-04-18 08:25:00|31263.01|31263.01|31268.35|31268.35|31269.1|31269.1|31263.01|31263.01|0
1681806600000|2023-04-18 08:30:00|31272.66|31272.66|31257.95|31257.95|31272.66|31272.66|31257.95|31257.95|0
1681806900000|2023-04-18 08:35:00|31262.26|31262.26|31252.61|31252.61|31262.26|31262.26|31252.61|31252.61|0
1681807200000|2023-04-18 08:40:00|31256.92|31256.92|31256.92|31256.92|31261.23|31261.23|31252.61|31252.61|0
1681807500000|2023-04-18 08:45:00|31252.61|31252.61|31260.48|31260.48|31264.79|31264.79|31252.61|31252.61|0
1681807800000|2023-04-18 08:50:00|31264.79|31264.79|31260.48|31260.48|31264.79|31264.79|31254.39|31254.39|0
1681808100000|2023-04-18 08:55:00|31264.79|31264.79|31259.73|31259.73|31264.79|31264.79|31256.17|31256.17|0
1681808400000|2023-04-18 09:00:00|31264.04|31264.04|31271.91|31271.91|31286.61|31286.61|31264.04|31264.04|0
1681808700000|2023-04-18 09:05:00|31276.22|31276.22|31279.78|31279.78|31284.09|31284.09|31271.16|31271.16|0
1681809000000|2023-04-18 09:10:00|31275.47|31275.47|31261.51|31261.51|31275.47|31275.47|31261.51|31261.51|0
1681809300000|2023-04-18 09:15:00|31265.82|31265.82|31259.73|31259.73|31265.82|31265.82|31259.73|31259.73|0
1681809600000|2023-04-18 09:20:00|31261.51|31261.51|31259.73|31259.73|31265.08|31265.08|31259.73|31259.73|0
1681809900000|2023-04-18 09:25:00|31264.04|31264.04|31264.04|31264.04|31264.04|31264.04|31264.04|31264.04|0
1681810200000|2023-04-18 09:30:00|31259.73|31259.73|31251.12|31251.12|31261.51|31261.51|31246.81|31246.81|0
1681810500000|2023-04-18 09:35:00|31255.43|31255.43|31257.21|31257.21|31264.04|31264.04|31255.43|31255.43|0
1681810800000|2023-04-18 09:40:00|31248.59|31248.59|31216.66|31216.66|31248.59|31248.59|31216.66|31216.66|0
1681811100000|2023-04-18 09:45:00|31212.35|31212.35|31231.36|31231.36|31231.36|31231.36|31212.35|31212.35|0
1681811400000|2023-04-18 09:50:00|31227.05|31227.05|31235.67|31235.67|31235.67|31235.67|31227.05|31227.05|0
1681811700000|2023-04-18 09:55:00|31239.98|31239.98|31253.65|31253.65|31261.51|31261.51|31239.98|31239.98|0
1681812000000|2023-04-18 10:00:00|31249.34|31249.34|31224.24|31224.24|31249.34|31249.34|31219.93|31219.93|0
1681812300000|2023-04-18 10:05:00|31219.93|31219.93|31226.02|31226.02|31232.85|31232.85|31215.62|31215.62|0
1681812600000|2023-04-18 10:10:00|31227.8|31227.8|31224.24|31224.24|31236.41|31236.41|31221.71|31221.71|0
1681812900000|2023-04-18 10:15:00|31228.55|31228.55|31196.61|31196.61|31232.85|31232.85|31196.61|31196.61|0
1681813200000|2023-04-18 10:20:00|31192.3|31192.3|31200.92|31200.92|31205.23|31205.23|31192.3|31192.3|0
1681813500000|2023-04-18 10:25:00|31196.61|31196.61|31177.6|31177.6|31196.61|31196.61|31177.6|31177.6|0
1681813800000|2023-04-18 10:30:00|31181.91|31181.91|31180.87|31180.87|31186.21|31186.21|31172.26|31172.26|0
1681814100000|2023-04-18 10:35:00|31176.56|31176.56|31146.41|31146.41|31176.56|31176.56|31142.1|31142.1|0
1681814400000|2023-04-18 10:40:00|31137.79|31137.79|31163.93|31163.93|31163.93|31163.93|31137.79|31137.79|0
1681814700000|2023-04-18 10:45:00|31159.62|31159.62|31138.83|31138.83|31159.62|31159.62|31138.83|31138.83|0
1681815000000|2023-04-18 10:50:00|31134.52|31134.52|31141.36|31141.36|31141.36|31141.36|31132.74|31132.74|0
1681815300000|2023-04-18 10:55:00|31144.92|31144.92|31118.04|31118.04|31161.4|31161.4|31111.2|31111.2|0
1681815600000|2023-04-18 11:00:00|31111.95|31111.95|31092.94|31092.94|31119.82|31119.82|31088.63|31088.63|0
1681815900000|2023-04-18 11:05:00|31091.16|31091.16|31113.73|31113.73|31122.34|31122.34|31086.85|31086.85|0
1681816200000|2023-04-18 11:10:00|31111.95|31111.95|31107.64|31107.64|31111.95|31111.95|31107.64|31107.64|0
1681816500000|2023-04-18 11:15:00|31109.42|31109.42|31105.11|31105.11|31122.34|31122.34|31105.11|31105.11|0
1681816800000|2023-04-18 11:20:00|31100.81|31100.81|31100.81|31100.81|31105.11|31105.11|31096.5|31096.5|0
1681817100000|2023-04-18 11:25:00|31096.5|31096.5|31080.01|31080.01|31100.81|31100.81|31080.01|31080.01|0
1681817400000|2023-04-18 11:30:00|31078.23|31078.23|31108.39|31108.39|31108.39|31108.39|31073.92|31073.92|0
1681817700000|2023-04-18 11:35:00|31104.08|31104.08|31086.85|31086.85|31104.08|31104.08|31086.85|31086.85|0
1681818000000|2023-04-18 11:40:00|31085.07|31085.07|31083.29|31083.29|31085.07|31085.07|31078.98|31078.98|0
1681818300000|2023-04-18 11:45:00|31078.98|31078.98|31091.9|31091.9|31091.9|31091.9|31078.98|31078.98|0
1681818600000|2023-04-18 11:50:00|31083.29|31083.29|31078.69|31078.69|31083.29|31083.29|31076.16|31076.16|0
1681818900000|2023-04-18 11:55:00|31080.47|31080.47|31080.47|31080.47|31089.09|31089.09|31078.69|31078.69|0
1681819200000|2023-04-18 12:00:00|31076.16|31076.16|31087.31|31087.31|31087.31|31087.31|31076.16|31076.16|0
1681819500000|2023-04-18 12:05:00|31083|31083|31087.31|31087.31|31087.31|31087.31|31083|31083|0
1681819800000|2023-04-18 12:10:00|31083|31083|31087.31|31087.31|31087.31|31087.31|31083|31083|0
1681820100000|2023-04-18 12:15:00|31085.52|31085.52|31100.52|31100.52|31100.52|31100.52|31081.22|31081.22|0
1681820400000|2023-04-18 12:20:00|31098.74|31098.74|31110.91|31110.91|31110.91|31110.91|31084.03|31084.03|0
1681820700000|2023-04-18 12:25:00|31112.69|31112.69|31122.34|31122.34|31124.12|31124.12|31109.42|31109.42|0
1681821000000|2023-04-18 12:30:00|31118.78|31118.78|31121.6|31121.6|31136.3|31136.3|31118.04|31118.04|0
1681821300000|2023-04-18 12:35:00|31125.91|31125.91|31138.83|31138.83|31138.83|31138.83|31125.91|31125.91|0
1681821600000|2023-04-18 12:40:00|31134.52|31134.52|31159.62|31159.62|31159.62|31159.62|31134.52|31134.52|0
1681821900000|2023-04-18 12:45:00|31155.31|31155.31|31140.61|31140.61|31155.31|31155.31|31140.61|31140.61|0
1681822200000|2023-04-18 12:50:00|31138.83|31138.83|31134.52|31134.52|31138.83|31138.83|31128.43|31128.43|0
1681822500000|2023-04-18 12:55:00|31138.83|31138.83|31143.14|31143.14|31164.68|31164.68|31138.83|31138.83|0
1681822800000|2023-04-18 13:00:00|31147.44|31147.44|31151.75|31151.75|31153.53|31153.53|31147.44|31147.44|0
1681823100000|2023-04-18 13:05:00|31153.53|31153.53|31120.56|31120.56|31153.53|31153.53|31114.47|31114.47|0
1681823400000|2023-04-18 13:10:00|31124.87|31124.87|31133.49|31133.49|31133.49|31133.49|31120.56|31120.56|0
1681823700000|2023-04-18 13:15:00|31137.79|31137.79|31170.76|31170.76|31170.76|31170.76|31133.49|31133.49|0
1681824000000|2023-04-18 13:20:00|31175.07|31175.07|31183.69|31183.69|31194.08|31194.08|31175.07|31175.07|0
1681824300000|2023-04-18 13:25:00|31187.99|31187.99|31192.3|31192.3|31196.61|31196.61|31183.69|31183.69|0
1681824600000|2023-04-18 13:30:00|31196.61|31196.61|31174.04|31174.04|31196.61|31196.61|31161.11|31161.11|0
1681824900000|2023-04-18 13:35:00|31169.73|31169.73|31163.18|31163.18|31206.26|31206.26|31155.31|31155.31|0
1681825200000|2023-04-18 13:40:00|31154.57|31154.57|31174.61|31174.61|31183.97|31183.97|31152.79|31152.79|0
1681825500000|2023-04-18 13:45:00|31170.31|31170.31|31202.24|31202.24|31214.42|31214.42|31170.31|31170.31|0
1681825800000|2023-04-18 13:50:00|31193.62|31193.62|31198.97|31198.97|31216.94|31216.94|31193.62|31193.62|0
1681826100000|2023-04-18 13:55:00|31203.27|31203.27|31248.13|31248.13|31261.06|31261.06|31201.49|31201.49|0
1681826400000|2023-04-18 14:00:00|31252.44|31252.44|31254.22|31254.22|31277.54|31277.54|31248.13|31248.13|0
1681826700000|2023-04-18 14:05:00|31258.53|31258.53|31239.52|31239.52|31262.84|31262.84|31239.52|31239.52|0
1681827000000|2023-04-18 14:10:00|31237.74|31237.74|31217.98|31217.98|31237.74|31237.74|31216.2|31216.2|0
1681827300000|2023-04-18 14:15:00|31222.29|31222.29|31207.58|31207.58|31226.59|31226.59|31207.58|31207.58|0
1681827600000|2023-04-18 14:20:00|31205.8|31205.8|31199.71|31199.71|31211.89|31211.89|31195.41|31195.41|0
1681827900000|2023-04-18 14:25:00|31204.02|31204.02|31201.49|31201.49|31204.02|31204.02|31178.92|31178.92|0
1681828200000|2023-04-18 14:30:00|31203.27|31203.27|31178.46|31178.46|31205.06|31205.06|31178.46|31178.46|0
1681828500000|2023-04-18 14:35:00|31174.16|31174.16|31168.07|31168.07|31180.99|31180.99|31168.07|31168.07|0
1681828800000|2023-04-18 14:40:00|31166.29|31166.29|31170.59|31170.59|31176.68|31176.68|31166.29|31166.29|0
1681829100000|2023-04-18 14:45:00|31166.29|31166.29|31187.08|31187.08|31187.08|31187.08|31166.29|31166.29|0
1681829400000|2023-04-18 14:50:00|31182.77|31182.77|31180.24|31180.24|31190.64|31190.64|31178.46|31178.46|0
1681829700000|2023-04-18 14:55:00|31182.02|31182.02|31174.16|31174.16|31182.02|31182.02|31172.37|31172.37|0
1681830000000|2023-04-18 15:00:00|31170.59|31170.59|31180.24|31180.24|31184.55|31184.55|31170.59|31170.59|0
1681830300000|2023-04-18 15:05:00|31184.55|31184.55|31190.64|31190.64|31190.64|31190.64|31180.24|31180.24|0
1681830600000|2023-04-18 15:10:00|31192.42|31192.42|31188.86|31188.86|31192.42|31192.42|31182.02|31182.02|0
1681830900000|2023-04-18 15:15:00|31193.17|31193.17|31184.55|31184.55|31193.17|31193.17|31184.55|31184.55|0
1681831200000|2023-04-18 15:20:00|31186.33|31186.33|31178.46|31178.46|31186.33|31186.33|31175.94|31175.94|0
1681831500000|2023-04-18 15:25:00|31180.24|31180.24|31198.51|31198.51|31201.04|31201.04|31178.46|31178.46|0
1681888500000|2023-04-19 07:15:00|31500.75|31500.75|31534.29|31534.29|31556.58|31556.58|31500.75|31500.75|0
1681888800000|2023-04-19 07:20:00|31529.98|31529.98|31553.59|31553.59|31555.37|31555.37|31526.71|31526.71|0
1681889100000|2023-04-19 07:25:00|31555.37|31555.37|31602.3|31602.3|31623.09|31623.09|31555.37|31555.37|0
1681889400000|2023-04-19 07:30:00|31593.68|31593.68|31594.14|31594.14|31598.45|31598.45|31558.65|31558.65|0
1681889700000|2023-04-19 07:35:00|31589.83|31589.83|31595.92|31595.92|31597.7|31597.7|31581.22|31581.22|0
1681890000000|2023-04-19 07:40:00|31591.62|31591.62|31599.48|31599.48|31599.48|31599.48|31569.04|31569.04|0
1681890300000|2023-04-19 07:45:00|31603.79|31603.79|31572.89|31572.89|31608.1|31608.1|31571.11|31571.11|0
1681890600000|2023-04-19 07:50:00|31574.67|31574.67|31616.55|31616.55|31616.55|31616.55|31574.67|31574.67|0
1681890900000|2023-04-19 07:55:00|31612.24|31612.24|31586.85|31586.85|31612.24|31612.24|31559.97|31559.97|0
1681891200000|2023-04-19 08:00:00|31591.16|31591.16|31605.11|31605.11|31616.26|31616.26|31591.16|31591.16|0
1681891500000|2023-04-19 08:05:00|31606.9|31606.9|31605.86|31605.86|31616.26|31616.26|31599.77|31599.77|0
1681891800000|2023-04-19 08:10:00|31602.3|31602.3|31606.61|31606.61|31627.4|31627.4|31597.99|31597.99|0
1681892100000|2023-04-19 08:15:00|31610.92|31610.92|31622.35|31622.35|31622.35|31622.35|31604.83|31604.83|0
1681892400000|2023-04-19 08:20:00|31624.13|31624.13|31635.27|31635.27|31641.36|31641.36|31624.13|31624.13|0
1681892700000|2023-04-19 08:25:00|31637.05|31637.05|31657.84|31657.84|31662.15|31662.15|31637.05|31637.05|0
1681893000000|2023-04-19 08:30:00|31662.15|31662.15|31638.83|31638.83|31668.98|31668.98|31634.52|31634.52|0
1681893300000|2023-04-19 08:35:00|31640.61|31640.61|31656.06|31656.06|31656.06|31656.06|31640.61|31640.61|0
1681893600000|2023-04-19 08:40:00|31670.77|31670.77|31693.63|31693.63|31693.63|31693.63|31670.77|31670.77|0
1681893900000|2023-04-19 08:45:00|31685.01|31685.01|31688.57|31688.57|31698.97|31698.97|31680.7|31680.7|0
1681894200000|2023-04-19 08:50:00|31697.19|31697.19|31715.17|31715.17|31715.17|31715.17|31697.19|31697.19|0
1681894500000|2023-04-19 08:55:00|31716.95|31716.95|31710.86|31710.86|31716.95|31716.95|31707.3|31707.3|0
1681894800000|2023-04-19 09:00:00|31712.64|31712.64|31712.64|31712.64|31716.95|31716.95|31708.33|31708.33|0
1681895100000|2023-04-19 09:05:00|31706.55|31706.55|31681.45|31681.45|31706.55|31706.55|31672.83|31672.83|0
1681895400000|2023-04-19 09:10:00|31685.76|31685.76|31680.7|31680.7|31695.41|31695.41|31680.7|31680.7|0
1681895700000|2023-04-19 09:15:00|31682.48|31682.48|31701.5|31701.5|31701.5|31701.5|31682.48|31682.48|0
1681896000000|2023-04-19 09:20:00|31697.19|31697.19|31699.72|31699.72|31699.72|31699.72|31695.41|31695.41|0
1681896300000|2023-04-19 09:25:00|31701.5|31701.5|31688.57|31688.57|31705.8|31705.8|31675.65|31675.65|0
1681896600000|2023-04-19 09:30:00|31692.88|31692.88|31678.18|31678.18|31697.19|31697.19|31673.87|31673.87|0
1681896900000|2023-04-19 09:35:00|31682.48|31682.48|31692.88|31692.88|31692.88|31692.88|31682.48|31682.48|0
1681897200000|2023-04-19 09:40:00|31688.57|31688.57|31695.41|31695.41|31695.41|31695.41|31682.48|31682.48|0
1681897500000|2023-04-19 09:45:00|31687.54|31687.54|31713.67|31713.67|31713.67|31713.67|31687.54|31687.54|0
1681897800000|2023-04-19 09:50:00|31717.98|31717.98|31741.3|31741.3|31745.61|31745.61|31713.67|31713.67|0
1681898100000|2023-04-19 09:55:00|31736.99|31736.99|31729.12|31729.12|31736.99|31736.99|31726.6|31726.6|0
1681898400000|2023-04-19 10:00:00|31720.51|31720.51|31712.64|31712.64|31720.51|31720.51|31712.64|31712.64|0
1681898700000|2023-04-19 10:05:00|31708.33|31708.33|31697.93|31697.93|31710.11|31710.11|31697.93|31697.93|0
1681899000000|2023-04-19 10:10:00|31693.63|31693.63|31693.63|31693.63|31693.63|31693.63|31689.32|31689.32|0
1681899300000|2023-04-19 10:15:00|31695.41|31695.41|31685.76|31685.76|31695.41|31695.41|31671.05|31671.05|0
1681899600000|2023-04-19 10:20:00|31690.07|31690.07|31700.46|31700.46|31700.46|31700.46|31690.07|31690.07|0
1681899900000|2023-04-19 10:25:00|31704.77|31704.77|31696.15|31696.15|31704.77|31704.77|31696.15|31696.15|0
1681900200000|2023-04-19 10:30:00|31697.93|31697.93|31688.28|31688.28|31698.68|31698.68|31686.5|31686.5|0
1681900500000|2023-04-19 10:35:00|31692.59|31692.59|31691.85|31691.85|31692.59|31692.59|31686.5|31686.5|0
1681900800000|2023-04-19 10:40:00|31690.07|31690.07|31690.07|31690.07|31698.68|31698.68|31686.5|31686.5|0
1681901100000|2023-04-19 10:45:00|31694.37|31694.37|31685.76|31685.76|31702.99|31702.99|31668.53|31668.53|0
1681901400000|2023-04-19 10:50:00|31681.45|31681.45|31702.24|31702.24|31702.24|31702.24|31681.45|31681.45|0
1681901700000|2023-04-19 10:55:00|31706.55|31706.55|31804.42|31804.42|31806.2|31806.2|31706.55|31706.55|0
1681902000000|2023-04-19 11:00:00|31800.12|31800.12|31831.02|31831.02|31831.02|31831.02|31766.11|31766.11|0
1681902300000|2023-04-19 11:05:00|31839.63|31839.63|31875.13|31875.13|31883.74|31883.74|31839.63|31839.63|0
1681902600000|2023-04-19 11:10:00|31888.05|31888.05|31919.99|31919.99|31919.99|31919.99|31888.05|31888.05|0
1681902900000|2023-04-19 11:15:00|31924.29|31924.29|32009.7|32009.7|32009.7|32009.7|31924.29|31924.29|0
1681903200000|2023-04-19 11:20:00|32018.32|32018.32|31936.18|31936.18|32024.41|32024.41|31914.64|31914.64|0
1681903500000|2023-04-19 11:25:00|31934.4|31934.4|31923.26|31923.26|31934.4|31934.4|31918.95|31918.95|0
1681903800000|2023-04-19 11:30:00|31925.04|31925.04|31969.9|31969.9|31974.21|31974.21|31925.04|31925.04|0
1681904100000|2023-04-19 11:35:00|31965.59|31965.59|31985.35|31985.35|31987.13|31987.13|31940.49|31940.49|0
1681904400000|2023-04-19 11:40:00|31981.04|31981.04|31998.56|31998.56|31998.56|31998.56|31971.68|31971.68|0
1681904700000|2023-04-19 11:45:00|31994.25|31994.25|31987.42|31987.42|32007.18|32007.18|31970.19|31970.19|0
1681905000000|2023-04-19 11:50:00|31983.11|31983.11|32002.12|32002.12|32003.9|32003.9|31976.28|31976.28|0
1681905300000|2023-04-19 11:55:00|32003.9|32003.9|32016.83|32016.83|32029|32029|31999.6|31999.6|0
1681905600000|2023-04-19 12:00:00|32018.61|32018.61|32042.67|32042.67|32046.98|32046.98|32014.3|32014.3|0
1681905900000|2023-04-19 12:05:00|32038.36|32038.36|32038.36|32038.36|32046.98|32046.98|32038.36|32038.36|0
1681906200000|2023-04-19 12:10:00|32042.67|32042.67|32059.16|32059.16|32063.47|32063.47|32042.67|32042.67|0
1681906500000|2023-04-19 12:15:00|32063.47|32063.47|32142.04|32142.04|32154.96|32154.96|32063.47|32063.47|0
1681906800000|2023-04-19 12:20:00|32137.73|32137.73|32205.91|32205.91|32205.91|32205.91|32137.73|32137.73|0
1681907100000|2023-04-19 12:25:00|32210.22|32210.22|32147.09|32147.09|32220.61|32220.61|32147.09|32147.09|0
1681907400000|2023-04-19 12:30:00|32138.48|32138.48|32096.15|32096.15|32138.48|32138.48|32062.43|32062.43|0
1681907700000|2023-04-19 12:35:00|32092.58|32092.58|32058.87|32058.87|32101.2|32101.2|32048.47|32048.47|0
1681908000000|2023-04-19 12:40:00|32054.56|32054.56|32031.99|32031.99|32067.48|32067.48|32023.37|32023.37|0
1681908300000|2023-04-19 12:45:00|32036.3|32036.3|32066.45|32066.45|32068.23|32068.23|32036.3|32036.3|0
1681908600000|2023-04-19 12:50:00|32057.83|32057.83|32101.95|32101.95|32106.25|32106.25|32057.83|32057.83|0
1681908900000|2023-04-19 12:55:00|32097.64|32097.64|32128.83|32128.83|32131.35|32131.35|32097.64|32097.64|0
1681909200000|2023-04-19 13:00:00|32124.52|32124.52|32111.6|32111.6|32124.52|32124.52|32099.42|32099.42|0
1681909500000|2023-04-19 13:05:00|32113.38|32113.38|32100.45|32100.45|32117.69|32117.69|32096.15|32096.15|0
1681909800000|2023-04-19 13:10:00|32096.15|32096.15|32121.25|32121.25|32144.57|32144.57|32085.75|32085.75|0
1681910100000|2023-04-19 13:15:00|32129.86|32129.86|32124.52|32124.52|32216.76|32216.76|32101.2|32101.2|0
1681910400000|2023-04-19 13:20:00|32128.83|32128.83|32128.08|32128.08|32149.62|32149.62|32124.52|32124.52|0
1681910700000|2023-04-19 13:25:00|32145.31|32145.31|32162.54|32162.54|32228.19|32228.19|32141|32141|0
1681911000000|2023-04-19 13:30:00|32158.24|32158.24|32185.57|32185.57|32189.88|32189.88|32075.35|32075.35|0
1681911300000|2023-04-19 13:35:00|32194.19|32194.19|32180.52|32180.52|32214.98|32214.98|32149.33|32149.33|0
1681911600000|2023-04-19 13:40:00|32189.14|32189.14|32183.05|32183.05|32240.08|32240.08|32161.51|32161.51|0
1681911900000|2023-04-19 13:45:00|32187.36|32187.36|32226.13|32226.13|32226.13|32226.13|32162.26|32162.26|0
1681912200000|2023-04-19 13:50:00|32227.91|32227.91|32289.25|32289.25|32289.25|32289.25|32227.91|32227.91|0
1681912500000|2023-04-19 13:55:00|32284.94|32284.94|32273.05|32273.05|32292.81|32292.81|32271.27|32271.27|0
1681912800000|2023-04-19 14:00:00|32268.74|32268.74|32248.99|32248.99|32283.45|32283.45|32236.06|32236.06|0
1681913100000|2023-04-19 14:05:00|32250.77|32250.77|32258.35|32258.35|32280.92|32280.92|32250.48|32250.48|0
1681913400000|2023-04-19 14:10:00|32254.04|32254.04|32258.06|32258.06|32295.63|32295.63|32249.73|32249.73|0
1681913700000|2023-04-19 14:15:00|32259.84|32259.84|32241.29|32241.29|32290.74|32290.74|32232.67|32232.67|0
1681914000000|2023-04-19 14:20:00|32243.07|32243.07|32236.98|32236.98|32247.38|32247.38|32224.8|32224.8|0
1681914300000|2023-04-19 14:25:00|32228.36|32228.36|32316.3|32316.3|32316.3|32316.3|32228.36|32228.36|0
1681914600000|2023-04-19 14:30:00|32311.99|32311.99|32255.7|32255.7|32324.92|32324.92|32241|32241|0
1681914900000|2023-04-19 14:35:00|32247.09|32247.09|32241|32241|32259.26|32259.26|32232.38|32232.38|0
1681915200000|2023-04-19 14:40:00|32239.22|32239.22|32267.88|32267.88|32267.88|32267.88|32234.91|32234.91|0
1681915500000|2023-04-19 14:45:00|32263.57|32263.57|32238.47|32238.47|32263.57|32263.57|32238.47|32238.47|0
1681915800000|2023-04-19 14:50:00|32242.78|32242.78|32251.4|32251.4|32261.79|32261.79|32242.78|32242.78|0
1681916100000|2023-04-19 14:55:00|32255.7|32255.7|32268.63|32268.63|32280.8|32280.8|32247.09|32247.09|0
1681916400000|2023-04-19 15:00:00|32270.41|32270.41|32273.68|32273.68|32291.95|32291.95|32252.14|32252.14|0
1681916700000|2023-04-19 15:05:00|32271.9|32271.9|32302.8|32302.8|32314.23|32314.23|32271.9|32271.9|0
1681917000000|2023-04-19 15:10:00|32308.89|32308.89|32287.35|32287.35|32321.81|32321.81|32278.73|32278.73|0
1681917300000|2023-04-19 15:15:00|32295.97|32295.97|32278.73|32278.73|32303.83|32303.83|32264.03|32264.03|0
1681917600000|2023-04-19 15:20:00|32280.52|32280.52|32268.34|32268.34|32280.52|32280.52|32259.72|32259.72|0
1681917900000|2023-04-19 15:25:00|32266.56|32266.56|32276.95|32276.95|32281.26|32281.26|32257.94|32257.94|0
1681974900000|2023-04-20 07:15:00|32188.44|32188.44|32237.9|32237.9|32250.82|32250.82|32187.41|32187.41|0
1681975200000|2023-04-20 07:20:00|32246.51|32246.51|32168.97|32168.97|32250.82|32250.82|32163.63|32163.63|0
1681975500000|2023-04-20 07:25:00|32164.66|32164.66|32176.84|32176.84|32187.24|32187.24|32164.66|32164.66|0
1681975800000|2023-04-20 07:30:00|32171.5|32171.5|32132.73|32132.73|32171.5|32171.5|32124.86|32124.86|0
1681976100000|2023-04-20 07:35:00|32128.42|32128.42|32106.14|32106.14|32130.2|32130.2|32098.27|32098.27|0
1681976400000|2023-04-20 07:40:00|32101.83|32101.83|32074.95|32074.95|32101.83|32101.83|32047.32|32047.32|0
1681976700000|2023-04-20 07:45:00|32076.73|32076.73|32068.11|32068.11|32085.34|32085.34|32055.94|32055.94|0
1681977000000|2023-04-20 07:50:00|32055.19|32055.19|32074.2|32074.2|32075.98|32075.98|32043.01|32043.01|0
1681977300000|2023-04-20 07:55:00|32072.42|32072.42|32076.27|32076.27|32088.16|32088.16|32063.81|32063.81|0
1681977600000|2023-04-20 08:00:00|32084.89|32084.89|32126.47|32126.47|32126.47|32126.47|32070.18|32070.18|0
1681977900000|2023-04-20 08:05:00|32120.38|32120.38|32114.29|32114.29|32124.69|32124.69|32101.37|32101.37|0
1681978200000|2023-04-20 08:10:00|32118.6|32118.6|32102.12|32102.12|32140.14|32140.14|32102.12|32102.12|0
1681978500000|2023-04-20 08:15:00|32112.51|32112.51|32113.55|32113.55|32119.64|32119.64|32100.62|32100.62|0
1681978800000|2023-04-20 08:20:00|32117.86|32117.86|32114.29|32114.29|32118.6|32118.6|32093.5|32093.5|0
1681979100000|2023-04-20 08:25:00|32118.6|32118.6|32131.52|32131.52|32131.52|32131.52|32109.99|32109.99|0
1681979400000|2023-04-20 08:30:00|32135.83|32135.83|32157.37|32157.37|32167.77|32167.77|32135.83|32135.83|0
1681979700000|2023-04-20 08:35:00|32159.15|32159.15|32156.34|32156.34|32167.77|32167.77|32152.03|32152.03|0
1681980000000|2023-04-20 08:40:00|32158.12|32158.12|32146.69|32146.69|32166.73|32166.73|32146.69|32146.69|0
1681980300000|2023-04-20 08:45:00|32150.99|32150.99|32144.16|32144.16|32152.78|32152.78|32144.16|32144.16|0
1681980600000|2023-04-20 08:50:00|32145.94|32145.94|32177.13|32177.13|32177.13|32177.13|32145.94|32145.94|0
1681980900000|2023-04-20 08:55:00|32175.35|32175.35|32167.77|32167.77|32175.35|32175.35|32158.12|32158.12|0
1681981200000|2023-04-20 09:00:00|32172.08|32172.08|32187.53|32187.53|32187.53|32187.53|32172.08|32172.08|0
1681981500000|2023-04-20 09:05:00|32178.91|32178.91|32165.99|32165.99|32178.91|32178.91|32164.21|32164.21|0
1681981800000|2023-04-20 09:10:00|32161.68|32161.68|32173.86|32173.86|32173.86|32173.86|32157.37|32157.37|0
1681982100000|2023-04-20 09:15:00|32177.42|32177.42|32174.6|32174.6|32188.56|32188.56|32171.33|32171.33|0
1681982400000|2023-04-20 09:20:00|32172.82|32172.82|32158.12|32158.12|32172.82|32172.82|32149.5|32149.5|0
1681982700000|2023-04-20 09:25:00|32153.81|32153.81|32161.68|32161.68|32170.29|32170.29|32149.5|32149.5|0
1681983000000|2023-04-20 09:30:00|32159.9|32159.9|32139.11|32139.11|32159.9|32159.9|32139.11|32139.11|0
1681983300000|2023-04-20 09:35:00|32143.41|32143.41|32140.89|32140.89|32143.41|32143.41|32137.32|32137.32|0
1681983600000|2023-04-20 09:40:00|32139.11|32139.11|32134.8|32134.8|32140.89|32140.89|32126.18|32126.18|0
1681983900000|2023-04-20 09:45:00|32130.49|32130.49|32145.19|32145.19|32145.19|32145.19|32126.18|32126.18|0
1681984200000|2023-04-20 09:50:00|32143.41|32143.41|32148.47|32148.47|32150.25|32150.25|32134.8|32134.8|0
1681984500000|2023-04-20 09:55:00|32152.78|32152.78|32139.85|32139.85|32152.78|32152.78|32139.85|32139.85|0
1681984800000|2023-04-20 10:00:00|32144.16|32144.16|32150.25|32150.25|32150.25|32150.25|32139.85|32139.85|0
1681985100000|2023-04-20 10:05:00|32145.94|32145.94|32169.26|32169.26|32173.57|32173.57|32145.94|32145.94|0
1681985400000|2023-04-20 10:10:00|32173.57|32173.57|32184.71|32184.71|32184.71|32184.71|32173.57|32173.57|0
1681985700000|2023-04-20 10:15:00|32189.02|32189.02|32193.33|32193.33|32199.41|32199.41|32182.93|32182.93|0
1681986000000|2023-04-20 10:20:00|32189.02|32189.02|32193.33|32193.33|32203.72|32203.72|32189.02|32189.02|0
1681986300000|2023-04-20 10:25:00|32189.02|32189.02|32178.62|32178.62|32193.33|32193.33|32178.62|32178.62|0
1681986600000|2023-04-20 10:30:00|32174.31|32174.31|32178.62|32178.62|32178.62|32178.62|32174.31|32174.31|0
1681986900000|2023-04-20 10:35:00|32180.4|32180.4|32180.4|32180.4|32180.4|32180.4|32178.62|32178.62|0
1681987200000|2023-04-20 10:40:00|32178.62|32178.62|32180.4|32180.4|32184.71|32184.71|32178.62|32178.62|0
1681987500000|2023-04-20 10:45:00|32184.71|32184.71|32209.81|32209.81|32209.81|32209.81|32184.71|32184.71|0
1681987800000|2023-04-20 10:50:00|32196.89|32196.89|32178.91|32178.91|32196.89|32196.89|32173.57|32173.57|0
1681988100000|2023-04-20 10:55:00|32183.22|32183.22|32186.78|32186.78|32186.78|32186.78|32174.6|32174.6|0
1681988400000|2023-04-20 11:00:00|32182.47|32182.47|32146.23|32146.23|32186.78|32186.78|32144.45|32144.45|0
1681988700000|2023-04-20 11:05:00|32137.61|32137.61|32117.86|32117.86|32141.92|32141.92|32103.9|32103.9|0
1681989000000|2023-04-20 11:10:00|32122.16|32122.16|32145.48|32145.48|32145.48|32145.48|32120.38|32120.38|0
1681989300000|2023-04-20 11:15:00|32147.26|32147.26|32134.34|32134.34|32152.61|32152.61|32130.03|32130.03|0
1681989600000|2023-04-20 11:20:00|32130.03|32130.03|32123.94|32123.94|32130.03|32130.03|32111.02|32111.02|0
1681989900000|2023-04-20 11:25:00|32125.72|32125.72|32117.11|32117.11|32134.34|32134.34|32117.11|32117.11|0
1681990200000|2023-04-20 11:30:00|32108.49|32108.49|32113.55|32113.55|32121.42|32121.42|32108.49|32108.49|0
1681990500000|2023-04-20 11:35:00|32117.86|32117.86|32096.32|32096.32|32119.64|32119.64|32096.32|32096.32|0
1681990800000|2023-04-20 11:40:00|32092.75|32092.75|32090.97|32090.97|32101.37|32101.37|32090.97|32090.97|0
1681991100000|2023-04-20 11:45:00|32092.75|32092.75|32078.8|32078.8|32092.75|32092.75|32077.02|32077.02|0
1681991400000|2023-04-20 11:50:00|32083.1|32083.1|32099.59|32099.59|32101.37|32101.37|32083.1|32083.1|0
1681991700000|2023-04-20 11:55:00|32105.68|32105.68|32101.37|32101.37|32105.68|32105.68|32099.59|32099.59|0
1681992000000|2023-04-20 12:00:00|32103.15|32103.15|32097.06|32097.06|32122.91|32122.91|32088.45|32088.45|0
1681992300000|2023-04-20 12:05:00|32105.68|32105.68|32076.27|32076.27|32105.68|32105.68|32067.65|32067.65|0
1681992600000|2023-04-20 12:10:00|32074.49|32074.49|32046.12|32046.12|32090.23|32090.23|32033.19|32033.19|0
1681992900000|2023-04-20 12:15:00|32044.34|32044.34|32042.55|32042.55|32059.04|32059.04|32031.41|32031.41|0
1681993200000|2023-04-20 12:20:00|32044.34|32044.34|32021.76|32021.76|32044.34|32044.34|32021.76|32021.76|0
1681993500000|2023-04-20 12:25:00|32025.32|32025.32|32008.09|32008.09|32031.41|32031.41|32008.09|32008.09|0
1681993800000|2023-04-20 12:30:00|32003.78|32003.78|32016.71|32016.71|32016.71|32016.71|31984.77|31984.77|0
1681994100000|2023-04-20 12:35:00|32012.4|32012.4|32016.71|32016.71|32031.41|32031.41|32006.31|32006.31|0
1681994400000|2023-04-20 12:40:00|32014.93|32014.93|32012.4|32012.4|32014.93|32014.93|32006.31|32006.31|0
1681994700000|2023-04-20 12:45:00|32014.18|32014.18|31995.92|31995.92|32014.18|32014.18|31991.61|31991.61|0
1681995000000|2023-04-20 12:50:00|31992.35|31992.35|32045.37|32045.37|32062.6|32062.6|31992.35|31992.35|0
1681995300000|2023-04-20 12:55:00|32043.59|32043.59|32090.23|32090.23|32090.23|32090.23|32033.19|32033.19|0
1681995600000|2023-04-20 13:00:00|32081.61|32081.61|32071.22|32071.22|32087.7|32087.7|32060.07|32060.07|0
1681995900000|2023-04-20 13:05:00|32075.52|32075.52|32068.69|32068.69|32085.17|32085.17|32066.91|32066.91|0
1681996200000|2023-04-20 13:10:00|32073|32073|32058.29|32058.29|32083.39|32083.39|32058.29|32058.29|0
1681996500000|2023-04-20 13:15:00|32060.07|32060.07|32060.07|32060.07|32064.38|32064.38|32045.37|32045.37|0
1681996800000|2023-04-20 13:20:00|32064.38|32064.38|32068.69|32068.69|32068.69|32068.69|32064.38|32064.38|0
1681997100000|2023-04-20 13:25:00|32073|32073|32050.71|32050.71|32073|32073|32046.4|32046.4|0
1681997400000|2023-04-20 13:30:00|32042.1|32042.1|32028.14|32028.14|32046.4|32046.4|31999.77|31999.77|0
1681997700000|2023-04-20 13:35:00|32032.45|32032.45|32031.7|32031.7|32055.02|32055.02|32023.08|32023.08|0
1681998000000|2023-04-20 13:40:00|32027.39|32027.39|32006.6|32006.6|32027.39|32027.39|31993.68|31993.68|0
1681998300000|2023-04-20 13:45:00|32010.91|32010.91|32019.52|32019.52|32028.14|32028.14|32008.38|32008.38|0
1681998600000|2023-04-20 13:50:00|32021.3|32021.3|31952.09|31952.09|32023.83|32023.83|31952.09|31952.09|0
1681998900000|2023-04-20 13:55:00|31947.78|31947.78|31946.75|31946.75|31959.67|31959.67|31925.21|31925.21|0
1681999200000|2023-04-20 14:00:00|31938.13|31938.13|31956.11|31956.11|31966.51|31966.51|31932.05|31932.05|0
1681999500000|2023-04-20 14:05:00|31960.42|31960.42|31950.02|31950.02|31985.52|31985.52|31950.02|31950.02|0
1681999800000|2023-04-20 14:10:00|31948.24|31948.24|31911.71|31911.71|31948.24|31948.24|31905.62|31905.62|0
1682000100000|2023-04-20 14:15:00|31913.49|31913.49|31911.71|31911.71|31929.98|31929.98|31895.23|31895.23|0
1682000400000|2023-04-20 14:20:00|31916.02|31916.02|31924.63|31924.63|31935.03|31935.03|31901.31|31901.31|0
1682000700000|2023-04-20 14:25:00|31926.42|31926.42|31934.28|31934.28|31949.73|31949.73|31923.89|31923.89|0
1682001000000|2023-04-20 14:30:00|31929.98|31929.98|31925.67|31925.67|31949.73|31949.73|31917.05|31917.05|0
1682001300000|2023-04-20 14:35:00|31921.36|31921.36|31968|31968|31968|31968|31917.05|31917.05|0
1682001600000|2023-04-20 14:40:00|31972.31|31972.31|31982.7|31982.7|31993.1|31993.1|31959.38|31959.38|0
1682001900000|2023-04-20 14:45:00|31991.32|31991.32|32003.5|32003.5|32012.11|32012.11|31991.32|31991.32|0
1682002200000|2023-04-20 14:50:00|32001.72|32001.72|31991.32|31991.32|32004.24|32004.24|31991.32|31991.32|0
1682002500000|2023-04-20 14:55:00|31995.63|31995.63|32014.64|32014.64|32018.95|32018.95|31991.32|31991.32|0
1682002800000|2023-04-20 15:00:00|32010.33|32010.33|32018.95|32018.95|32035.43|32035.43|32010.33|32010.33|0
1682003100000|2023-04-20 15:05:00|32014.64|32014.64|32025.78|32025.78|32034.4|32034.4|32010.33|32010.33|0
1682003400000|2023-04-20 15:10:00|32021.47|32021.47|32025.78|32025.78|32025.78|32025.78|32002.46|32002.46|0
1682003700000|2023-04-20 15:15:00|32021.47|32021.47|32026.53|32026.53|32030.84|32030.84|32017.17|32017.17|0
1682004000000|2023-04-20 15:20:00|32022.22|32022.22|32020.44|32020.44|32024.75|32024.75|32016.13|32016.13|0
1682004300000|2023-04-20 15:25:00|32024.75|32024.75|32036.92|32036.92|32046.29|32046.29|32016.13|32016.13|0
1682061300000|2023-04-21 07:15:00|32098.56|32098.56|32102.57|32102.57|32111.48|32111.48|32098.56|32098.56|0
1682061600000|2023-04-21 07:20:00|32098.27|32098.27|32100.79|32100.79|32115.5|32115.5|32096.49|32096.49|0
1682061900000|2023-04-21 07:25:00|32102.57|32102.57|32061.28|32061.28|32110.44|32110.44|32061.28|32061.28|0
1682062200000|2023-04-21 07:30:00|32057.72|32057.72|32099.3|32099.3|32103.61|32103.61|32049.1|32049.1|0
1682062500000|2023-04-21 07:35:00|32094.99|32094.99|32092.47|32092.47|32112.22|32112.22|32090.69|32090.69|0
1682062800000|2023-04-21 07:40:00|32096.03|32096.03|32125.44|32125.44|32125.44|32125.44|32091.72|32091.72|0
1682063100000|2023-04-21 07:45:00|32138.36|32138.36|32164.49|32164.49|32168.8|32168.8|32138.36|32138.36|0
1682063400000|2023-04-21 07:50:00|32160.19|32160.19|32178.45|32178.45|32185.29|32185.29|32151.57|32151.57|0
1682063700000|2023-04-21 07:55:00|32174.89|32174.89|32171.62|32171.62|32193.9|32193.9|32157.66|32157.66|0
1682064000000|2023-04-21 08:00:00|32167.31|32167.31|32188.1|32188.1|32189.88|32189.88|32163|32163|0
1682064300000|2023-04-21 08:05:00|32183.79|32183.79|32212.46|32212.46|32218.54|32218.54|32179.49|32179.49|0
1682064600000|2023-04-21 08:10:00|32203.84|32203.84|32236.81|32236.81|32236.81|32236.81|32203.84|32203.84|0
1682064900000|2023-04-21 08:15:00|32238.59|32238.59|32253.29|32253.29|32253.29|32253.29|32238.59|32238.59|0
1682065200000|2023-04-21 08:20:00|32255.08|32255.08|32238.59|32238.59|32255.08|32255.08|32238.59|32238.59|0
1682065500000|2023-04-21 08:25:00|32234.28|32234.28|32231.01|32231.01|32237.84|32237.84|32229.23|32229.23|0
1682065800000|2023-04-21 08:30:00|32226.7|32226.7|32229.23|32229.23|32229.23|32229.23|32216.31|32216.31|0
1682066100000|2023-04-21 08:35:00|32227.45|32227.45|32243.93|32243.93|32252.55|32252.55|32227.45|32227.45|0
1682066400000|2023-04-21 08:40:00|32245.71|32245.71|32244.97|32244.97|32268.29|32268.29|32244.97|32244.97|0
1682066700000|2023-04-21 08:45:00|32249.27|32249.27|32238.88|32238.88|32266.51|32266.51|32236.35|32236.35|0
1682067000000|2023-04-21 08:50:00|32240.66|32240.66|32268.57|32268.57|32268.57|32268.57|32236.35|32236.35|0
1682067300000|2023-04-21 08:55:00|32266.79|32266.79|32294.42|32294.42|32294.42|32294.42|32258.18|32258.18|0
1682067600000|2023-04-21 09:00:00|32307.34|32307.34|32321.3|32321.3|32353.24|32353.24|32307.34|32307.34|0
1682067900000|2023-04-21 09:05:00|32323.08|32323.08|32344.62|32344.62|32349.96|32349.96|32318.78|32318.78|0
1682068500000|2023-04-21 09:15:00|32366.16|32366.16|32361.11|32361.11|32394.82|32394.82|32361.11|32361.11|0
1682068800000|2023-04-21 09:20:00|32365.41|32365.41|32353.24|32353.24|32365.41|32365.41|32340.31|32340.31|0
1682069100000|2023-04-21 09:25:00|32355.02|32355.02|32368.98|32368.98|32368.98|32368.98|32350.71|32350.71|0
1682069400000|2023-04-21 09:30:00|32367.19|32367.19|32381.15|32381.15|32381.15|32381.15|32367.19|32367.19|0
1682069700000|2023-04-21 09:35:00|32372.54|32372.54|32361.39|32361.39|32372.54|32372.54|32361.39|32361.39|0
1682070000000|2023-04-21 09:40:00|32357.09|32357.09|32353.53|32353.53|32368.23|32368.23|32351|32351|0
1682070300000|2023-04-21 09:45:00|32355.31|32355.31|32370.01|32370.01|32373.57|32373.57|32351|32351|0
1682070600000|2023-04-21 09:50:00|32365.7|32365.7|32326.64|32326.64|32374.32|32374.32|32326.64|32326.64|0
1682070900000|2023-04-21 09:55:00|32330.95|32330.95|32319.81|32319.81|32335.26|32335.26|32316.25|32316.25|0
1682071200000|2023-04-21 10:00:00|32324.12|32324.12|32318.78|32318.78|32332.73|32332.73|32308.38|32308.38|0
1682071500000|2023-04-21 10:05:00|32323.08|32323.08|32324.86|32324.86|32339.57|32339.57|32323.08|32323.08|0
1682071800000|2023-04-21 10:10:00|32326.64|32326.64|32356.05|32356.05|32356.05|32356.05|32326.64|32326.64|0
1682072100000|2023-04-21 10:15:00|32364.67|32364.67|32363.92|32363.92|32375.06|32375.06|32363.92|32363.92|0
1682072400000|2023-04-21 10:20:00|32368.23|32368.23|32367.48|32367.48|32371.79|32371.79|32367.48|32367.48|0
1682072700000|2023-04-21 10:25:00|32363.18|32363.18|32345.94|32345.94|32363.18|32363.18|32345.94|32345.94|0
1682073000000|2023-04-21 10:30:00|32347.72|32347.72|32338.07|32338.07|32347.72|32347.72|32314.76|32314.76|0
1682073300000|2023-04-21 10:35:00|32329.46|32329.46|32333.77|32333.77|32333.77|32333.77|32315.5|32315.5|0
1682073600000|2023-04-21 10:40:00|32335.55|32335.55|32343.13|32343.13|32343.13|32343.13|32330.21|32330.21|0
1682073900000|2023-04-21 10:45:00|32341.35|32341.35|32349.96|32349.96|32349.96|32349.96|32324.86|32324.86|0
1682074200000|2023-04-21 10:50:00|32354.27|32354.27|32370.01|32370.01|32370.01|32370.01|32354.27|32354.27|0
1682074500000|2023-04-21 10:55:00|32371.79|32371.79|32396.89|32396.89|32396.89|32396.89|32367.48|32367.48|0
1682074800000|2023-04-21 11:00:00|32401.2|32401.2|32405.51|32405.51|32405.51|32405.51|32389.02|32389.02|0
1682075100000|2023-04-21 11:05:00|32411.59|32411.59|32399.42|32399.42|32415.9|32415.9|32395.11|32395.11|0
1682075400000|2023-04-21 11:10:00|32397.64|32397.64|32404.76|32404.76|32413.38|32413.38|32397.64|32397.64|0
1682075700000|2023-04-21 11:15:00|32409.07|32409.07|32415.16|32415.16|32423.77|32423.77|32409.07|32409.07|0
1682076000000|2023-04-21 11:20:00|32419.46|32419.46|32425.55|32425.55|32425.55|32425.55|32415.16|32415.16|0
1682076300000|2023-04-21 11:25:00|32423.77|32423.77|32423.77|32423.77|32423.77|32423.77|32423.77|32423.77|0
1682076600000|2023-04-21 11:30:00|32419.46|32419.46|32423.77|32423.77|32428.08|32428.08|32419.46|32419.46|0
1682076900000|2023-04-21 11:35:00|32428.08|32428.08|32434.17|32434.17|32434.17|32434.17|32428.08|32428.08|0
1682077200000|2023-04-21 11:40:00|32429.86|32429.86|32428.08|32428.08|32432.39|32432.39|32428.08|32428.08|0
1682077500000|2023-04-21 11:45:00|32432.39|32432.39|32427.33|32427.33|32432.39|32432.39|32423.77|32423.77|0
1682077800000|2023-04-21 11:50:00|32425.55|32425.55|32409.07|32409.07|32425.55|32425.55|32409.07|32409.07|0
1682078100000|2023-04-21 11:55:00|32412.63|32412.63|32404.01|32404.01|32418.72|32418.72|32404.01|32404.01|0
1682078400000|2023-04-21 12:00:00|32399.71|32399.71|32397.93|32397.93|32402.23|32402.23|32396.14|32396.14|0
1682078700000|2023-04-21 12:05:00|32396.14|32396.14|32406.54|32406.54|32406.54|32406.54|32390.06|32390.06|0
1682079000000|2023-04-21 12:10:00|32408.32|32408.32|32410.85|32410.85|32418.72|32418.72|32408.32|32408.32|0
1682079300000|2023-04-21 12:15:00|32412.63|32412.63|32408.32|32408.32|32412.63|32412.63|32408.32|32408.32|0
1682079600000|2023-04-21 12:20:00|32404.76|32404.76|32364.67|32364.67|32410.85|32410.85|32364.67|32364.67|0
1682079900000|2023-04-21 12:25:00|32362.89|32362.89|32349.68|32349.68|32362.89|32362.89|32349.68|32349.68|0
1682080200000|2023-04-21 12:30:00|32347.89|32347.89|32351.46|32351.46|32353.24|32353.24|32347.89|32347.89|0
1682080500000|2023-04-21 12:35:00|32353.24|32353.24|32355.02|32355.02|32358.58|32358.58|32353.24|32353.24|0
1682080800000|2023-04-21 12:40:00|32359.33|32359.33|32360.36|32360.36|32365.41|32365.41|32354.27|32354.27|0
1682081100000|2023-04-21 12:45:00|32358.58|32358.58|32377.59|32377.59|32377.59|32377.59|32358.58|32358.58|0
1682081400000|2023-04-21 12:50:00|32373.28|32373.28|32348.47|32348.47|32375.06|32375.06|32344.91|32344.91|0
1682081700000|2023-04-21 12:55:00|32344.16|32344.16|32338.07|32338.07|32344.16|32344.16|32331.99|32331.99|0
1682082000000|2023-04-21 13:00:00|32342.38|32342.38|32352.78|32352.78|32352.78|32352.78|32333.77|32333.77|0
1682082300000|2023-04-21 13:05:00|32351|32351|32327.68|32327.68|32351|32351|32327.68|32327.68|0
1682082600000|2023-04-21 13:10:00|32331.99|32331.99|32336.29|32336.29|32346.69|32346.69|32331.99|32331.99|0
1682082900000|2023-04-21 13:15:00|32339.86|32339.86|32354.56|32354.56|32356.34|32356.34|32339.86|32339.86|0
1682083200000|2023-04-21 13:20:00|32356.34|32356.34|32348.47|32348.47|32356.34|32356.34|32344.16|32344.16|0
1682083500000|2023-04-21 13:25:00|32350.25|32350.25|32344.16|32344.16|32356.34|32356.34|32344.16|32344.16|0
1682083800000|2023-04-21 13:30:00|32348.47|32348.47|32268.86|32268.86|32354.56|32354.56|32249.1|32249.1|0
1682084100000|2023-04-21 13:35:00|32270.64|32270.64|32253.87|32253.87|32292.93|32292.93|32249.56|32249.56|0
1682084400000|2023-04-21 13:40:00|32258.18|32258.18|32204.42|32204.42|32258.18|32258.18|32195.8|32195.8|0
1682084700000|2023-04-21 13:45:00|32217.34|32217.34|32250.31|32250.31|32266.79|32266.79|32208.72|32208.72|0
1682085000000|2023-04-21 13:50:00|32254.62|32254.62|32198.33|32198.33|32254.62|32254.62|32194.02|32194.02|0
1682085300000|2023-04-21 13:55:00|32194.02|32194.02|32162.09|32162.09|32198.33|32198.33|32162.09|32162.09|0
1682085600000|2023-04-21 14:00:00|32166.39|32166.39|32157.49|32157.49|32166.39|32166.39|32133.42|32133.42|0
1682085900000|2023-04-21 14:05:00|32148.87|32148.87|32113.38|32113.38|32162.83|32162.83|32113.38|32113.38|0
1682086200000|2023-04-21 14:10:00|32109.07|32109.07|32129.57|32129.57|32129.57|32129.57|32086.5|32086.5|0
1682086500000|2023-04-21 14:15:00|32133.88|32133.88|32110.27|32110.27|32141.46|32141.46|32101.66|32101.66|0
1682086800000|2023-04-21 14:20:00|32114.58|32114.58|32123.2|32123.2|32133.59|32133.59|32110.27|32110.27|0
1682087100000|2023-04-21 14:25:00|32127.51|32127.51|32108.49|32108.49|32129.29|32129.29|32108.49|32108.49|0
1682087400000|2023-04-21 14:30:00|32106.71|32106.71|32155.42|32155.42|32155.42|32155.42|32106.71|32106.71|0
1682087700000|2023-04-21 14:35:00|32157.2|32157.2|32115.62|32115.62|32158.98|32158.98|32111.31|32111.31|0
1682088000000|2023-04-21 14:40:00|32111.31|32111.31|32093.79|32093.79|32114.58|32114.58|32093.79|32093.79|0
1682088300000|2023-04-21 14:45:00|32095.57|32095.57|32096.6|32096.6|32107.75|32107.75|32079.37|32079.37|0
1682088600000|2023-04-21 14:50:00|32092.3|32092.3|32067.2|32067.2|32096.6|32096.6|32067.2|32067.2|0
1682088900000|2023-04-21 14:55:00|32065.42|32065.42|32099.88|32099.88|32099.88|32099.88|32061.85|32061.85|0
1682089200000|2023-04-21 15:00:00|32095.57|32095.57|32111.31|32111.31|32115.62|32115.62|32095.57|32095.57|0
1682089500000|2023-04-21 15:05:00|32107|32107|32104.47|32104.47|32113.09|32113.09|32100.17|32100.17|0
1682089800000|2023-04-21 15:10:00|32100.17|32100.17|32086.21|32086.21|32108.78|32108.78|32086.21|32086.21|0
1682090100000|2023-04-21 15:15:00|32084.43|32084.43|32091.26|32091.26|32093.04|32093.04|32084.43|32084.43|0
1682090400000|2023-04-21 15:20:00|32089.48|32089.48|32074.49|32074.49|32089.48|32089.48|32065.13|32065.13|0
1682090700000|2023-04-21 15:25:00|32076.27|32076.27|32087.41|32087.41|32091.72|32091.72|32055.48|32055.48|0
1682320500000|2023-04-24 07:15:00|32120.09|32120.09|32109.7|32109.7|32134.05|32134.05|32096.03|32096.03|0
1682320800000|2023-04-24 07:20:00|32101.08|32101.08|32093.21|32093.21|32112.22|32112.22|32080.29|32080.29|0
1682321100000|2023-04-24 07:25:00|32097.52|32097.52|32138.07|32138.07|32144.16|32144.16|32097.52|32097.52|0
1682321400000|2023-04-24 07:30:00|32129.46|32129.46|32129.46|32129.46|32133.76|32133.76|32112.22|32112.22|0
1682321700000|2023-04-24 07:35:00|32135.54|32135.54|32106.14|32106.14|32135.54|32135.54|32106.14|32106.14|0
1682322000000|2023-04-24 07:40:00|32114.75|32114.75|32119.81|32119.81|32131.98|32131.98|32111.19|32111.19|0
1682322300000|2023-04-24 07:45:00|32121.59|32121.59|32133.02|32133.02|32133.02|32133.02|32121.59|32121.59|0
1682322600000|2023-04-24 07:50:00|32131.24|32131.24|32111.19|32111.19|32144.16|32144.16|32110.44|32110.44|0
1682322900000|2023-04-24 07:55:00|32102.57|32102.57|32105.1|32105.1|32106.14|32106.14|32096.49|32096.49|0
1682323200000|2023-04-24 08:00:00|32087.87|32087.87|32111.19|32111.19|32125.89|32125.89|32087.87|32087.87|0
1682323500000|2023-04-24 08:05:00|32106.88|32106.88|32121.59|32121.59|32127.68|32127.68|32090.4|32090.4|0
1682323800000|2023-04-24 08:10:00|32123.37|32123.37|32106.88|32106.88|32123.37|32123.37|32106.88|32106.88|0
1682324100000|2023-04-24 08:15:00|32105.1|32105.1|32116.24|32116.24|32116.24|32116.24|32103.32|32103.32|0
1682324400000|2023-04-24 08:20:00|32120.55|32120.55|32092.64|32092.64|32120.55|32120.55|32088.33|32088.33|0
1682324700000|2023-04-24 08:25:00|32096.94|32096.94|32052.83|32052.83|32096.94|32096.94|32052.83|32052.83|0
1682325000000|2023-04-24 08:30:00|32060.7|32060.7|32056.39|32056.39|32060.7|32060.7|32037.38|32037.38|0
1682325300000|2023-04-24 08:35:00|32047.78|32047.78|32052.83|32052.83|32056.39|32056.39|32044.22|32044.22|0
1682325600000|2023-04-24 08:40:00|32051.05|32051.05|32064.72|32064.72|32073.34|32073.34|32040.66|32040.66|0
1682325900000|2023-04-24 08:45:00|32069.03|32069.03|32061.91|32061.91|32073.34|32073.34|32053.29|32053.29|0
1682326200000|2023-04-24 08:50:00|32066.21|32066.21|32047.95|32047.95|32066.21|32066.21|32047.95|32047.95|0
1682326500000|2023-04-24 08:55:00|32044.39|32044.39|32061.91|32061.91|32066.21|32066.21|32041.86|32041.86|0
1682326800000|2023-04-24 09:00:00|32066.21|32066.21|32045.42|32045.42|32066.21|32066.21|32045.42|32045.42|0
1682327100000|2023-04-24 09:05:00|32049.73|32049.73|32070.52|32070.52|32087.75|32087.75|32049.73|32049.73|0
1682327400000|2023-04-24 09:10:00|32074.83|32074.83|32060.87|32060.87|32074.83|32074.83|32056.56|32056.56|0
1682327700000|2023-04-24 09:15:00|32066.21|32066.21|32074.83|32074.83|32074.83|32074.83|32066.21|32066.21|0
1682328000000|2023-04-24 09:20:00|32079.14|32079.14|32076.61|32076.61|32085.23|32085.23|32076.61|32076.61|0
1682328300000|2023-04-24 09:25:00|32080.92|32080.92|32097.4|32097.4|32097.4|32097.4|32077.36|32077.36|0
1682328600000|2023-04-24 09:30:00|32101.71|32101.71|32096.66|32096.66|32109.58|32109.58|32096.66|32096.66|0
1682328900000|2023-04-24 09:35:00|32100.96|32100.96|32106.02|32106.02|32107.8|32107.8|32088.79|32088.79|0
1682329200000|2023-04-24 09:40:00|32110.33|32110.33|32092.06|32092.06|32110.33|32110.33|32092.06|32092.06|0
1682329500000|2023-04-24 09:45:00|32099.93|32099.93|32087.75|32087.75|32104.24|32104.24|32087.75|32087.75|0
1682329800000|2023-04-24 09:50:00|32083.44|32083.44|32094.59|32094.59|32094.59|32094.59|32081.66|32081.66|0
1682330100000|2023-04-24 09:55:00|32098.15|32098.15|32108.55|32108.55|32111.07|32111.07|32098.15|32098.15|0
1682330400000|2023-04-24 10:00:00|32104.24|32104.24|32098.15|32098.15|32104.24|32104.24|32098.15|32098.15|0
1682330700000|2023-04-24 10:05:00|32093.84|32093.84|32085.23|32085.23|32098.15|32098.15|32081.66|32081.66|0
1682331000000|2023-04-24 10:10:00|32089.53|32089.53|32077.36|32077.36|32089.53|32089.53|32077.36|32077.36|0
1682331300000|2023-04-24 10:15:00|32075.58|32075.58|32087.75|32087.75|32087.75|32087.75|32075.58|32075.58|0
1682331600000|2023-04-24 10:20:00|32089.53|32089.53|32101.71|32101.71|32101.71|32101.71|32089.53|32089.53|0
1682331900000|2023-04-24 10:25:00|32097.4|32097.4|32107.05|32107.05|32114.92|32114.92|32094.88|32094.88|0
1682332200000|2023-04-24 10:30:00|32102.74|32102.74|32105.27|32105.27|32109.58|32109.58|32096.66|32096.66|0
1682332500000|2023-04-24 10:35:00|32107.05|32107.05|32121.01|32121.01|32125.32|32125.32|32107.05|32107.05|0
1682332800000|2023-04-24 10:40:00|32117.45|32117.45|32127.84|32127.84|32127.84|32127.84|32117.45|32117.45|0
1682333100000|2023-04-24 10:45:00|32126.06|32126.06|32109.58|32109.58|32136.46|32136.46|32105.27|32105.27|0
1682333400000|2023-04-24 10:50:00|32113.89|32113.89|32099.18|32099.18|32113.89|32113.89|32099.18|32099.18|0
1682333700000|2023-04-24 10:55:00|32094.88|32094.88|32071.56|32071.56|32103.49|32103.49|32069.78|32069.78|0
1682334000000|2023-04-24 11:00:00|32073.34|32073.34|32075.86|32075.86|32077.64|32077.64|32067.99|32067.99|0
1682334300000|2023-04-24 11:05:00|32077.64|32077.64|32095.91|32095.91|32095.91|32095.91|32077.64|32077.64|0
1682334600000|2023-04-24 11:10:00|32091.6|32091.6|32089.82|32089.82|32091.6|32091.6|32089.82|32089.82|0
1682334900000|2023-04-24 11:15:00|32088.04|32088.04|32112.39|32112.39|32112.39|32112.39|32085.51|32085.51|0
1682335200000|2023-04-24 11:20:00|32116.7|32116.7|32118.48|32118.48|32122.79|32122.79|32108.09|32108.09|0
1682335500000|2023-04-24 11:25:00|32120.26|32120.26|32132.44|32132.44|32138.53|32138.53|32120.26|32120.26|0
1682335800000|2023-04-24 11:30:00|32136.75|32136.75|32142.84|32142.84|32151.45|32151.45|32136.75|32136.75|0
1682336100000|2023-04-24 11:35:00|32144.62|32144.62|32142.84|32142.84|32147.14|32147.14|32138.53|32138.53|0
1682336400000|2023-04-24 11:40:00|32147.14|32147.14|32141.8|32141.8|32147.14|32147.14|32137.49|32137.49|0
1682336700000|2023-04-24 11:45:00|32140.02|32140.02|32137.49|32137.49|32146.11|32146.11|32133.19|32133.19|0
1682337000000|2023-04-24 11:50:00|32135.71|32135.71|32137.49|32137.49|32137.49|32137.49|32128.88|32128.88|0
1682337300000|2023-04-24 11:55:00|32133.19|32133.19|32120.26|32120.26|32137.49|32137.49|32120.26|32120.26|0
1682337600000|2023-04-24 12:00:00|32124.57|32124.57|32151.45|32151.45|32164.38|32164.38|32124.57|32124.57|0
1682337900000|2023-04-24 12:05:00|32153.23|32153.23|32175.81|32175.81|32175.81|32175.81|32153.23|32153.23|0
1682338200000|2023-04-24 12:10:00|32193.04|32193.04|32180.11|32180.11|32193.04|32193.04|32180.11|32180.11|0
1682338500000|2023-04-24 12:15:00|32184.42|32184.42|32199.13|32199.13|32207.74|32207.74|32184.42|32184.42|0
1682338800000|2023-04-24 12:20:00|32190.51|32190.51|32202.4|32202.4|32206.71|32206.71|32190.51|32190.51|0
1682339100000|2023-04-24 12:25:00|32206.71|32206.71|32194.53|32194.53|32211.01|32211.01|32194.53|32194.53|0
1682339400000|2023-04-24 12:30:00|32198.84|32198.84|32198.09|32198.09|32198.84|32198.84|32188.44|32188.44|0
1682339700000|2023-04-24 12:35:00|32199.87|32199.87|32211.76|32211.76|32217.85|32217.85|32199.87|32199.87|0
1682340000000|2023-04-24 12:40:00|32213.54|32213.54|32200.62|32200.62|32213.54|32213.54|32200.62|32200.62|0
1682340300000|2023-04-24 12:45:00|32202.4|32202.4|32182.35|32182.35|32206.71|32206.71|32178.05|32178.05|0
1682340600000|2023-04-24 12:50:00|32178.05|32178.05|32169.43|32169.43|32181.61|32181.61|32165.12|32165.12|0
1682340900000|2023-04-24 12:55:00|32173.74|32173.74|32166.9|32166.9|32175.52|32175.52|32152.2|32152.2|0
1682341200000|2023-04-24 13:00:00|32162.6|32162.6|32166.9|32166.9|32172.99|32172.99|32158.29|32158.29|0
1682341500000|2023-04-24 13:05:00|32162.6|32162.6|32166.9|32166.9|32168.68|32168.68|32162.6|32162.6|0
1682341800000|2023-04-24 13:10:00|32165.12|32165.12|32168.68|32168.68|32172.99|32172.99|32164.75|32164.75|0
1682342100000|2023-04-24 13:15:00|32174.77|32174.77|32176.55|32176.55|32176.55|32176.55|32174.77|32174.77|0
1682342700000|2023-04-24 13:25:00|32172.25|32172.25|32142.84|32142.84|32172.25|32172.25|32142.84|32142.84|0
1682343000000|2023-04-24 13:30:00|32153.61|32153.61|32117.74|32117.74|32157.54|32157.54|32117.74|32117.74|0
1682343300000|2023-04-24 13:35:00|32113.43|32113.43|32115.21|32115.21|32121.3|32121.3|32096.2|32096.2|0
1682343600000|2023-04-24 13:40:00|32110.9|32110.9|32141.63|32141.63|32147.72|32147.72|32110.9|32110.9|0
1682343900000|2023-04-24 13:45:00|32139.85|32139.85|32147.43|32147.43|32152.78|32152.78|32121.59|32121.59|0
1682344200000|2023-04-24 13:50:00|32150.99|32150.99|32165.33|32165.33|32178.91|32178.91|32146.69|32146.69|0
1682344500000|2023-04-24 13:55:00|32167.11|32167.11|32171.79|32171.79|32177.88|32177.88|32158.86|32158.86|0
1682344800000|2023-04-24 14:00:00|32167.48|32167.48|32180.4|32180.4|32186.49|32186.49|32167.48|32167.48|0
1682345100000|2023-04-24 14:05:00|32176.09|32176.09|32220.21|32220.21|32224.51|32224.51|32176.09|32176.09|0
1682345400000|2023-04-24 14:10:00|32221.99|32221.99|32239.22|32239.22|32243.53|32243.53|32209.81|32209.81|0
1682345700000|2023-04-24 14:15:00|32243.53|32243.53|32247.09|32247.09|32262.54|32262.54|32232.38|32232.38|0
1682346000000|2023-04-24 14:20:00|32242.78|32242.78|32253.18|32253.18|32267.88|32267.88|32238.47|32238.47|0
1682346300000|2023-04-24 14:25:00|32251.4|32251.4|32246.34|32246.34|32251.4|32251.4|32217.68|32217.68|0
1682346600000|2023-04-24 14:30:00|32250.65|32250.65|32224.8|32224.8|32252.43|32252.43|32222.28|32222.28|0
1682346900000|2023-04-24 14:35:00|32220.49|32220.49|32219.75|32219.75|32234.45|32234.45|32211.88|32211.88|0
1682347200000|2023-04-24 14:40:00|32224.06|32224.06|32238.76|32238.76|32245.6|32245.6|32215.44|32215.44|0
1682347500000|2023-04-24 14:45:00|32243.07|32243.07|32232.67|32232.67|32243.07|32243.07|32230.14|32230.14|0
1682347800000|2023-04-24 14:50:00|32234.45|32234.45|32240.54|32240.54|32243.07|32243.07|32231.93|32231.93|0
1682348100000|2023-04-24 14:55:00|32236.23|32236.23|32234.45|32234.45|32236.23|32236.23|32221.53|32221.53|0
1682348400000|2023-04-24 15:00:00|32230.14|32230.14|32217.22|32217.22|32238.76|32238.76|32213.66|32213.66|0
1682348700000|2023-04-24 15:05:00|32215.44|32215.44|32188.56|32188.56|32219.75|32219.75|32188.56|32188.56|0
1682349000000|2023-04-24 15:10:00|32192.87|32192.87|32186.78|32186.78|32192.87|32192.87|32182.47|32182.47|0
1682349300000|2023-04-24 15:15:00|32182.47|32182.47|32169.55|32169.55|32182.47|32182.47|32169.55|32169.55|0
1682349600000|2023-04-24 15:20:00|32173.86|32173.86|32176.38|32176.38|32182.47|32182.47|32172.08|32172.08|0
1682349900000|2023-04-24 15:25:00|32172.08|32172.08|32182.47|32182.47|32182.47|32182.47|32159.9|32159.9|0
1682406900000|2023-04-25 07:15:00|32356.68|32356.68|32381.03|32381.03|32404.35|32404.35|32356.68|32356.68|0
1682407200000|2023-04-25 07:20:00|32376.73|32376.73|32360.24|32360.24|32397.52|32397.52|32360.24|32360.24|0
1682407500000|2023-04-25 07:25:00|32355.93|32355.93|32383.85|32383.85|32401.08|32401.08|32343.01|32343.01|0
1682407800000|2023-04-25 07:30:00|32380.29|32380.29|32311.08|32311.08|32380.29|32380.29|32294.59|32294.59|0
1682408100000|2023-04-25 07:35:00|32306.77|32306.77|32312.4|32312.4|32340.77|32340.77|32306.77|32306.77|0
1682408400000|2023-04-25 07:40:00|32308.09|32308.09|32325.32|32325.32|32329.63|32329.63|32297.69|32297.69|0
1682408700000|2023-04-25 07:45:00|32329.63|32329.63|32334.68|32334.68|32350.42|32350.42|32327.85|32327.85|0
1682409000000|2023-04-25 07:50:00|32330.38|32330.38|32342.84|32342.84|32348.64|32348.64|32328.59|32328.59|0
1682409300000|2023-04-25 07:55:00|32347.15|32347.15|32339.57|32339.57|32361.85|32361.85|32333.48|32333.48|0
1682409600000|2023-04-25 08:00:00|32343.88|32343.88|32354.27|32354.27|32361.11|32361.11|32339.57|32339.57|0
1682409900000|2023-04-25 08:05:00|32348.93|32348.93|32362.89|32362.89|32374.03|32374.03|32348.93|32348.93|0
1682410200000|2023-04-25 08:10:00|32354.27|32354.27|32360.36|32360.36|32360.36|32360.36|32345.66|32345.66|0
1682410500000|2023-04-25 08:15:00|32364.67|32364.67|32374.03|32374.03|32382.65|32382.65|32360.36|32360.36|0
1682410800000|2023-04-25 08:20:00|32382.65|32382.65|32398.38|32398.38|32411.31|32411.31|32380.86|32380.86|0
1682411100000|2023-04-25 08:25:00|32400.16|32400.16|32414.12|32414.12|32418.43|32418.43|32400.16|32400.16|0
1682411400000|2023-04-25 08:30:00|32424.52|32424.52|32428.83|32428.83|32433.13|32433.13|32416.65|32416.65|0
1682411700000|2023-04-25 08:35:00|32424.52|32424.52|32428.08|32428.08|32428.08|32428.08|32412.34|32412.34|0
1682412000000|2023-04-25 08:40:00|32429.86|32429.86|32425.55|32425.55|32443.82|32443.82|32425.55|32425.55|0
1682412300000|2023-04-25 08:45:00|32421.24|32421.24|32429.86|32429.86|32429.86|32429.86|32421.24|32421.24|0
1682412600000|2023-04-25 08:50:00|32425.55|32425.55|32432.39|32432.39|32432.39|32432.39|32424.52|32424.52|0
1682412900000|2023-04-25 08:55:00|32430.61|32430.61|32416.65|32416.65|32430.61|32430.61|32416.65|32416.65|0
1682413200000|2023-04-25 09:00:00|32420.96|32420.96|32423.48|32423.48|32425.26|32425.26|32420.96|32420.96|0
1682413500000|2023-04-25 09:05:00|32425.26|32425.26|32436.41|32436.41|32436.41|32436.41|32425.26|32425.26|0
1682413800000|2023-04-25 09:10:00|32432.1|32432.1|32429.57|32429.57|32438.19|32438.19|32419.18|32419.18|0
1682414100000|2023-04-25 09:15:00|32425.26|32425.26|32423.48|32423.48|32433.88|32433.88|32423.48|32423.48|0
1682414400000|2023-04-25 09:20:00|32425.26|32425.26|32426.01|32426.01|32429.57|32429.57|32421.7|32421.7|0
1682414700000|2023-04-25 09:25:00|32427.79|32427.79|32430.32|32430.32|32430.32|32430.32|32426.01|32426.01|0
1682415000000|2023-04-25 09:30:00|32434.63|32434.63|32440.71|32440.71|32449.33|32449.33|32434.63|32434.63|0
1682415300000|2023-04-25 09:35:00|32437.15|32437.15|32441.46|32441.46|32441.46|32441.46|32424.23|32424.23|0
1682415600000|2023-04-25 09:40:00|32443.24|32443.24|32459.73|32459.73|32464.03|32464.03|32443.24|32443.24|0
1682415900000|2023-04-25 09:45:00|32457.95|32457.95|32464.78|32464.78|32473.4|32473.4|32449.33|32449.33|0
1682416200000|2023-04-25 09:50:00|32460.47|32460.47|32450.08|32450.08|32460.47|32460.47|32450.08|32450.08|0
1682416500000|2023-04-25 09:55:00|32445.77|32445.77|32448.3|32448.3|32448.3|32448.3|32435.37|32435.37|0
1682416800000|2023-04-25 10:00:00|32456.91|32456.91|32463|32463|32463|32463|32448.3|32448.3|0
1682417100000|2023-04-25 10:05:00|32454.38|32454.38|32445.77|32445.77|32454.38|32454.38|32445.77|32445.77|0
1682417400000|2023-04-25 10:10:00|32441.46|32441.46|32459.44|32459.44|32459.44|32459.44|32441.46|32441.46|0
1682417700000|2023-04-25 10:15:00|32463.75|32463.75|32497.46|32497.46|32497.46|32497.46|32463.75|32463.75|0
1682418000000|2023-04-25 10:20:00|32499.24|32499.24|32496.72|32496.72|32507.86|32507.86|32490.63|32490.63|0
1682418300000|2023-04-25 10:25:00|32492.41|32492.41|32485.57|32485.57|32502.8|32502.8|32481.27|32481.27|0
1682418600000|2023-04-25 10:30:00|32489.88|32489.88|32476.96|32476.96|32489.88|32489.88|32476.96|32476.96|0
1682418900000|2023-04-25 10:35:00|32472.65|32472.65|32451.86|32451.86|32472.65|32472.65|32445.77|32445.77|0
1682419200000|2023-04-25 10:40:00|32447.55|32447.55|32438.93|32438.93|32451.86|32451.86|32438.93|32438.93|0
1682419500000|2023-04-25 10:45:00|32434.63|32434.63|32434.63|32434.63|32447.55|32447.55|32428.54|32428.54|0
1682419800000|2023-04-25 10:50:00|32430.32|32430.32|32432.85|32432.85|32441.46|32441.46|32430.32|32430.32|0
1682420100000|2023-04-25 10:55:00|32437.15|32437.15|32424.23|32424.23|32437.15|32437.15|32422.45|32422.45|0
1682420400000|2023-04-25 11:00:00|32420.67|32420.67|32434.63|32434.63|32446.8|32446.8|32420.67|32420.67|0
1682420700000|2023-04-25 11:05:00|32430.32|32430.32|32434.63|32434.63|32434.63|32434.63|32428.54|32428.54|0
1682421000000|2023-04-25 11:10:00|32438.93|32438.93|32443.24|32443.24|32451.86|32451.86|32438.93|32438.93|0
1682421300000|2023-04-25 11:15:00|32441.46|32441.46|32433.59|32433.59|32441.46|32441.46|32429.28|32429.28|0
1682421600000|2023-04-25 11:20:00|32435.37|32435.37|32431.06|32431.06|32443.99|32443.99|32431.06|32431.06|0
1682421900000|2023-04-25 11:25:00|32426.76|32426.76|32447.55|32447.55|32451.86|32451.86|32420.67|32420.67|0
1682422200000|2023-04-25 11:30:00|32445.77|32445.77|32439.68|32439.68|32445.77|32445.77|32439.68|32439.68|0
1682422500000|2023-04-25 11:35:00|32443.99|32443.99|32443.99|32443.99|32452.6|32452.6|32439.68|32439.68|0
1682422800000|2023-04-25 11:40:00|32442.21|32442.21|32439.68|32439.68|32443.99|32443.99|32431.06|32431.06|0
1682423100000|2023-04-25 11:45:00|32435.37|32435.37|32452.6|32452.6|32452.6|32452.6|32435.37|32435.37|0
1682423400000|2023-04-25 11:50:00|32448.3|32448.3|32445.77|32445.77|32448.3|32448.3|32439.68|32439.68|0
1682423700000|2023-04-25 11:55:00|32441.46|32441.46|32441.46|32441.46|32441.46|32441.46|32441.46|32441.46|0
1682424000000|2023-04-25 12:00:00|32439.68|32439.68|32447.55|32447.55|32447.55|32447.55|32439.68|32439.68|0
1682424300000|2023-04-25 12:05:00|32443.24|32443.24|32457.95|32457.95|32464.03|32464.03|32443.24|32443.24|0
1682424600000|2023-04-25 12:10:00|32462.25|32462.25|32472.65|32472.65|32472.65|32472.65|32462.25|32462.25|0
1682424900000|2023-04-25 12:15:00|32464.03|32464.03|32470.87|32470.87|32476.96|32476.96|32464.03|32464.03|0
1682425200000|2023-04-25 12:20:00|32466.56|32466.56|32462.25|32462.25|32466.56|32466.56|32462.25|32462.25|0
1682425500000|2023-04-25 12:25:00|32457.95|32457.95|32450.82|32450.82|32462.25|32462.25|32449.04|32449.04|0
1682425800000|2023-04-25 12:30:00|32455.13|32455.13|32444.73|32444.73|32455.13|32455.13|32444.73|32444.73|0
1682426100000|2023-04-25 12:35:00|32440.43|32440.43|32442.21|32442.21|32443.99|32443.99|32437.9|32437.9|0
1682426400000|2023-04-25 12:40:00|32437.9|32437.9|32436.12|32436.12|32449.04|32449.04|32433.59|32433.59|0
1682426700000|2023-04-25 12:45:00|32440.43|32440.43|32407.46|32407.46|32440.43|32440.43|32407.46|32407.46|0
1682427000000|2023-04-25 12:50:00|32403.15|32403.15|32408.2|32408.2|32416.07|32416.07|32398.84|32398.84|0
1682427300000|2023-04-25 12:55:00|32403.9|32403.9|32421.13|32421.13|32423.65|32423.65|32403.9|32403.9|0
1682427600000|2023-04-25 13:00:00|32416.82|32416.82|32421.87|32421.87|32421.87|32421.87|32410.73|32410.73|0
1682427900000|2023-04-25 13:05:00|32417.57|32417.57|32425.43|32425.43|32425.43|32425.43|32416.82|32416.82|0
1682428200000|2023-04-25 13:10:00|32429.74|32429.74|32423.65|32423.65|32429.74|32429.74|32415.04|32415.04|0
1682428500000|2023-04-25 13:15:00|32427.96|32427.96|32404.64|32404.64|32427.96|32427.96|32394.25|32394.25|0
1682428800000|2023-04-25 13:20:00|32406.42|32406.42|32409.98|32409.98|32416.07|32416.07|32399.59|32399.59|0
1682429100000|2023-04-25 13:25:00|32422.91|32422.91|32452.6|32452.6|32456.91|32456.91|32409.98|32409.98|0
1682429400000|2023-04-25 13:30:00|32456.91|32456.91|32413.55|32413.55|32464.78|32464.78|32402.4|32402.4|0
1682429700000|2023-04-25 13:35:00|32411.76|32411.76|32404.18|32404.18|32423.94|32423.94|32392.01|32392.01|0
1682430000000|2023-04-25 13:40:00|32408.49|32408.49|32400.91|32400.91|32413.55|32413.55|32389.48|32389.48|0
1682430300000|2023-04-25 13:45:00|32392.29|32392.29|32412.34|32412.34|32412.34|32412.34|32375.81|32375.81|0
1682430600000|2023-04-25 13:50:00|32408.03|32408.03|32489.13|32489.13|32489.13|32489.13|32408.03|32408.03|0
1682430900000|2023-04-25 13:55:00|32484.83|32484.83|32461.51|32461.51|32484.83|32484.83|32445.02|32445.02|0
1682431200000|2023-04-25 14:00:00|32465.81|32465.81|32470.7|32470.7|32477.53|32477.53|32456.74|32456.74|0
1682431500000|2023-04-25 14:05:00|32475.01|32475.01|32487.47|32487.47|32507.23|32507.23|32475.01|32475.01|0
1682431800000|2023-04-25 14:10:00|32489.25|32489.25|32547.03|32547.03|32547.03|32547.03|32476.33|32476.33|0
1682432100000|2023-04-25 14:15:00|32542.73|32542.73|32538.88|32538.88|32568.57|32568.57|32538.88|32538.88|0
1682432400000|2023-04-25 14:20:00|32540.66|32540.66|32596.2|32596.2|32596.2|32596.2|32536.35|32536.35|0
1682432700000|2023-04-25 14:25:00|32594.42|32594.42|32567.83|32567.83|32596.2|32596.2|32567.83|32567.83|0
1682433000000|2023-04-25 14:30:00|32563.52|32563.52|32564.27|32564.27|32570.35|32570.35|32548.81|32548.81|0
1682433300000|2023-04-25 14:35:00|32559.96|32559.96|32582.53|32582.53|32595.45|32595.45|32555.65|32555.65|0
1682433600000|2023-04-25 14:40:00|32586.84|32586.84|32613.72|32613.72|32613.72|32613.72|32582.53|32582.53|0
1682433900000|2023-04-25 14:45:00|32615.5|32615.5|32630.49|32630.49|32634.8|32634.8|32607.92|32607.92|0
1682434200000|2023-04-25 14:50:00|32628.71|32628.71|32642.38|32642.38|32642.38|32642.38|32620.84|32620.84|0
1682434500000|2023-04-25 14:55:00|32646.69|32646.69|32605.39|32605.39|32652.78|32652.78|32601.08|32601.08|0
1682434800000|2023-04-25 15:00:00|32607.17|32607.17|32626.18|32626.18|32627.97|32627.97|32588.16|32588.16|0
1682435100000|2023-04-25 15:05:00|32621.88|32621.88|32700.74|32700.74|32758.52|32758.52|32619.35|32619.35|0
1682435400000|2023-04-25 15:10:00|32702.52|32702.52|32717.22|32717.22|32749.9|32749.9|32686.03|32686.03|0
1682435700000|2023-04-25 15:15:00|32712.92|32712.92|32702.52|32702.52|32722.57|32722.57|32702.52|32702.52|0
1682436000000|2023-04-25 15:20:00|32704.3|32704.3|32701.77|32701.77|32708.61|32708.61|32672.37|32672.37|0
1682436300000|2023-04-25 15:25:00|32699.99|32699.99|32682.02|32682.02|32720.78|32720.78|32675.93|32675.93|0
1682493300000|2023-04-26 07:15:00|32887.46|32887.46|32896.37|32896.37|32899.64|32899.64|32833.24|32833.24|0
1682493600000|2023-04-26 07:20:00|32887.75|32887.75|32807.4|32807.4|32887.75|32887.75|32803.09|32803.09|0
1682493900000|2023-04-26 07:25:00|32799.53|32799.53|32751.4|32751.4|32807.4|32807.4|32751.4|32751.4|0
1682494200000|2023-04-26 07:30:00|32755.7|32755.7|32770.41|32770.41|32785.11|32785.11|32753.92|32753.92|0
1682494500000|2023-04-26 07:35:00|32779.02|32779.02|32787.64|32787.64|32799.82|32799.82|32758.23|32758.23|0
1682494800000|2023-04-26 07:40:00|32784.08|32784.08|32813.49|32813.49|32822.1|32822.1|32784.08|32784.08|0
1682495100000|2023-04-26 07:45:00|32804.87|32804.87|32820.32|32820.32|32824.63|32824.63|32803.09|32803.09|0
1682495400000|2023-04-26 07:50:00|32824.63|32824.63|32851.51|32851.51|32855.82|32855.82|32824.63|32824.63|0
1682495700000|2023-04-26 07:55:00|32855.82|32855.82|32848.69|32848.69|32875.58|32875.58|32846.17|32846.17|0
1682496000000|2023-04-26 08:00:00|32831.46|32831.46|32858.34|32858.34|32868.74|32868.74|32831.46|32831.46|0
1682496300000|2023-04-26 08:05:00|32856.56|32856.56|32859.38|32859.38|32859.38|32859.38|32841.86|32841.86|0
1682496600000|2023-04-26 08:10:00|32855.82|32855.82|32847.2|32847.2|32860.13|32860.13|32847.2|32847.2|0
1682496900000|2023-04-26 08:15:00|32855.82|32855.82|32841.11|32841.11|32857.6|32857.6|32841.11|32841.11|0
1682497200000|2023-04-26 08:20:00|32836.81|32836.81|32849.73|32849.73|32856.56|32856.56|32822.85|32822.85|0
1682497500000|2023-04-26 08:25:00|32858.34|32858.34|32863.69|32863.69|32867.99|32867.99|32840.37|32840.37|0
1682497800000|2023-04-26 08:30:00|32859.38|32859.38|32870.81|32870.81|32875.12|32875.12|32859.38|32859.38|0
1682498100000|2023-04-26 08:35:00|32875.12|32875.12|32919.98|32919.98|32937.21|32937.21|32875.12|32875.12|0
1682498400000|2023-04-26 08:40:00|32924.28|32924.28|32933.93|32933.93|32951.16|32951.16|32923.54|32923.54|0
1682498700000|2023-04-26 08:45:00|32935.71|32935.71|32948.64|32948.64|32957.25|32957.25|32935.71|32935.71|0
1682499000000|2023-04-26 08:50:00|32952.95|32952.95|32928.59|32928.59|32952.95|32952.95|32928.59|32928.59|0
1682499300000|2023-04-26 08:55:00|32924.28|32924.28|32899.93|32899.93|32925.03|32925.03|32899.93|32899.93|0
1682499600000|2023-04-26 09:00:00|32908.55|32908.55|32902.46|32902.46|32912.85|32912.85|32898.15|32898.15|0
1682499900000|2023-04-26 09:05:00|32897.11|32897.11|32867.71|32867.71|32897.11|32897.11|32865.93|32865.93|0
1682500200000|2023-04-26 09:10:00|32872.01|32872.01|32884.19|32884.19|32884.19|32884.19|32867.71|32867.71|0
1682500500000|2023-04-26 09:15:00|32888.5|32888.5|32898.9|32898.9|32902.46|32902.46|32881.66|32881.66|0
1682500800000|2023-04-26 09:20:00|32907.51|32907.51|32921.47|32921.47|32930.08|32930.08|32900.68|32900.68|0
1682501100000|2023-04-26 09:25:00|32930.08|32930.08|32924|32924|32934.39|32934.39|32924|32924|0
1682501400000|2023-04-26 09:30:00|32925.78|32925.78|32968.11|32968.11|32972.42|32972.42|32925.78|32925.78|0
1682501700000|2023-04-26 09:35:00|32963.8|32963.8|32968.11|32968.11|32972.42|32972.42|32959.49|32959.49|0
1682502000000|2023-04-26 09:40:00|32981.03|32981.03|33031.23|33031.23|33035.54|33035.54|32966.33|32966.33|0
1682502300000|2023-04-26 09:45:00|33026.92|33026.92|33028.7|33028.7|33039.85|33039.85|33020.09|33020.09|0
1682502600000|2023-04-26 09:50:00|33037.32|33037.32|33039.1|33039.1|33039.1|33039.1|32999.3|32999.3|0
1682502900000|2023-04-26 09:55:00|33042.66|33042.66|33059.15|33059.15|33063.45|33063.45|33038.35|33038.35|0
1682503200000|2023-04-26 10:00:00|33063.45|33063.45|33079.94|33079.94|33084.25|33084.25|33063.45|33063.45|0
1682503500000|2023-04-26 10:05:00|33075.63|33075.63|33071.32|33071.32|33079.94|33079.94|33067.02|33067.02|0
1682503800000|2023-04-26 10:10:00|33067.02|33067.02|33095.68|33095.68|33104.29|33104.29|33066.27|33066.27|0
1682504100000|2023-04-26 10:15:00|33099.99|33099.99|33102.14|33102.14|33104.29|33104.29|33087.06|33087.06|0
1682504400000|2023-04-26 10:20:00|33108.6|33108.6|33117.22|33117.22|33134.45|33134.45|33108.6|33108.6|0
1682504700000|2023-04-26 10:25:00|33112.91|33112.91|33124.34|33124.34|33124.34|33124.34|33082.01|33082.01|0
1682505000000|2023-04-26 10:30:00|33120.03|33120.03|33134.28|33134.28|33146.45|33146.45|33120.03|33120.03|0
1682505300000|2023-04-26 10:35:00|33130.72|33130.72|33142.89|33142.89|33176.61|33176.61|33129.97|33129.97|0
1682505600000|2023-04-26 10:40:00|33138.58|33138.58|33149.27|33149.27|33159.38|33159.38|33138.58|33138.58|0
1682505900000|2023-04-26 10:45:00|33153.58|33153.58|33140.65|33140.65|33172.88|33172.88|33137.84|33137.84|0
1682506200000|2023-04-26 10:50:00|33149.27|33149.27|33127.73|33127.73|33149.27|33149.27|33127.73|33127.73|0
1682506500000|2023-04-26 10:55:00|33132.04|33132.04|33124.92|33124.92|33132.04|33132.04|33109.18|33109.18|0
1682506800000|2023-04-26 11:00:00|33128.48|33128.48|33117.05|33117.05|33137.09|33137.09|33096.25|33096.25|0
1682507100000|2023-04-26 11:05:00|33120.61|33120.61|33117.05|33117.05|33133.53|33133.53|33116.3|33116.3|0
1682507400000|2023-04-26 11:10:00|33121.35|33121.35|33108.43|33108.43|33137.84|33137.84|33108.43|33108.43|0
1682507700000|2023-04-26 11:15:00|33112.74|33112.74|33127.15|33127.15|33129.97|33129.97|33112.74|33112.74|0
1682508000000|2023-04-26 11:20:00|33122.85|33122.85|33109.92|33109.92|33122.85|33122.85|33109.92|33109.92|0
1682508300000|2023-04-26 11:25:00|33114.23|33114.23|33111.42|33111.42|33131.46|33131.46|33099.99|33099.99|0
1682508600000|2023-04-26 11:30:00|33115.72|33115.72|33110.67|33110.67|33132.21|33132.21|33110.67|33110.67|0
1682508900000|2023-04-26 11:35:00|33119.28|33119.28|33124.34|33124.34|33131.46|33131.46|33111.42|33111.42|0
1682509200000|2023-04-26 11:40:00|33127.9|33127.9|33177.35|33177.35|33185.97|33185.97|33123.59|33123.59|0
1682509500000|2023-04-26 11:45:00|33185.97|33185.97|33189.53|33189.53|33198.15|33198.15|33181.66|33181.66|0
1682509800000|2023-04-26 11:50:00|33185.22|33185.22|33180.17|33180.17|33185.22|33185.22|33176.61|33176.61|0
1682510100000|2023-04-26 11:55:00|33188.79|33188.79|33180.92|33180.92|33188.79|33188.79|33167.99|33167.99|0
1682510400000|2023-04-26 12:00:00|33185.22|33185.22|33135.02|33135.02|33185.22|33185.22|33130.72|33130.72|0
1682510700000|2023-04-26 12:05:00|33126.41|33126.41|33130.72|33130.72|33139.33|33139.33|33126.41|33126.41|0
1682511000000|2023-04-26 12:10:00|33139.33|33139.33|33143.64|33143.64|33147.95|33147.95|33130.72|33130.72|0
1682511300000|2023-04-26 12:15:00|33135.02|33135.02|33145.13|33145.13|33145.13|33145.13|33122.85|33122.85|0
1682511600000|2023-04-26 12:20:00|33140.82|33140.82|33157.31|33157.31|33157.31|33157.31|33136.52|33136.52|0
1682511900000|2023-04-26 12:25:00|33153|33153|33140.82|33140.82|33153|33153|33135.77|33135.77|0
1682512200000|2023-04-26 12:30:00|33127.9|33127.9|33135.77|33135.77|33153|33153|33127.9|33127.9|0
1682512500000|2023-04-26 12:35:00|33140.08|33140.08|33135.77|33135.77|33153|33153|33131.46|33131.46|0
1682512800000|2023-04-26 12:40:00|33140.08|33140.08|33136.52|33136.52|33148.69|33148.69|33132.21|33132.21|0
1682513100000|2023-04-26 12:45:00|33140.08|33140.08|33157.31|33157.31|33161.62|33161.62|33140.08|33140.08|0
1682513400000|2023-04-26 12:50:00|33161.62|33161.62|33153.75|33153.75|33161.62|33161.62|33145.88|33145.88|0
1682513700000|2023-04-26 12:55:00|33149.44|33149.44|33145.88|33145.88|33158.05|33158.05|33138.01|33138.01|0
1682514000000|2023-04-26 13:00:00|33137.26|33137.26|33150.19|33150.19|33166.67|33166.67|33132.95|33132.95|0
1682514300000|2023-04-26 13:05:00|33145.88|33145.88|33112.91|33112.91|33145.88|33145.88|33112.91|33112.91|0
1682514600000|2023-04-26 13:10:00|33095.68|33095.68|33112.91|33112.91|33121.52|33121.52|33095.68|33095.68|0
1682514900000|2023-04-26 13:15:00|33109.35|33109.35|33120.03|33120.03|33135.77|33135.77|33105.04|33105.04|0
1682515200000|2023-04-26 13:20:00|33124.34|33124.34|33119.28|33119.28|33127.9|33127.9|33107.11|33107.11|0
1682515500000|2023-04-26 13:25:00|33121.44|33121.44|33098.49|33098.49|33131.46|33131.46|33098.49|33098.49|0
1682515800000|2023-04-26 13:30:00|33081.26|33081.26|33080.52|33080.52|33094.18|33094.18|33043.24|33043.24|0
1682516100000|2023-04-26 13:35:00|33076.21|33076.21|33072.65|33072.65|33084.82|33084.82|33034.62|33034.62|0
1682516400000|2023-04-26 13:40:00|33076.95|33076.95|33071.9|33071.9|33093.44|33093.44|33059.72|33059.72|0
1682516700000|2023-04-26 13:45:00|33067.59|33067.59|33021.7|33021.7|33067.59|33067.59|32995.85|32995.85|0
1682517000000|2023-04-26 13:50:00|33017.39|33017.39|32992.29|32992.29|33017.39|33017.39|32962.88|32962.88|0
1682517300000|2023-04-26 13:55:00|32996.6|32996.6|33004.47|33004.47|33020.95|33020.95|32974.31|32974.31|0
1682517600000|2023-04-26 14:00:00|33000.16|33000.16|32987.24|32987.24|33013.08|33013.08|32975.06|32975.06|0
1682517900000|2023-04-26 14:05:00|32982.93|32982.93|32980.11|32980.11|32995.85|32995.85|32962.88|32962.88|0
1682518200000|2023-04-26 14:10:00|32975.81|32975.81|32987.24|32987.24|32995.85|32995.85|32949.96|32949.96|0
1682518500000|2023-04-26 14:15:00|32991.55|32991.55|32982.93|32982.93|32996.6|32996.6|32978.62|32978.62|0
1682518800000|2023-04-26 14:20:00|32987.24|32987.24|32998.67|32998.67|33011.59|33011.59|32978.62|32978.62|0
1682519100000|2023-04-26 14:25:00|32994.36|32994.36|32998.67|32998.67|33007.28|33007.28|32994.36|32994.36|0
1682519400000|2023-04-26 14:30:00|33002.98|33002.98|33018.71|33018.71|33027.33|33027.33|32998.67|32998.67|0
1682519700000|2023-04-26 14:35:00|33023.02|33023.02|33005.79|33005.79|33027.33|33027.33|33005.79|33005.79|0
1682520000000|2023-04-26 14:40:00|33001.48|33001.48|32998.67|32998.67|33010.1|33010.1|32994.36|32994.36|0
1682520300000|2023-04-26 14:45:00|33002.23|33002.23|33005.04|33005.04|33017.97|33017.97|33002.23|33002.23|0
1682520600000|2023-04-26 14:50:00|33000.74|33000.74|33005.79|33005.79|33013.66|33013.66|33000.74|33000.74|0
1682520900000|2023-04-26 14:55:00|33010.1|33010.1|33005.79|33005.79|33018.71|33018.71|32997.18|32997.18|0
1682521200000|2023-04-26 15:00:00|33001.48|33001.48|33011.59|33011.59|33015.15|33015.15|32990.05|32990.05|0
1682521500000|2023-04-26 15:05:00|33015.9|33015.9|33064.61|33064.61|33068.91|33068.91|33011.59|33011.59|0
1682521800000|2023-04-26 15:10:00|33073.22|33073.22|33052.43|33052.43|33077.53|33077.53|33052.43|33052.43|0
1682522100000|2023-04-26 15:15:00|33056.74|33056.74|33036.69|33036.69|33056.74|33056.74|33015.15|33015.15|0
1682522400000|2023-04-26 15:20:00|33032.38|33032.38|33081.84|33081.84|33081.84|33081.84|33028.08|33028.08|0
1682522700000|2023-04-26 15:25:00|33077.53|33077.53|33086.15|33086.15|33106.94|33106.94|33073.22|33073.22|0
1682579700000|2023-04-27 07:15:00|32924|32924|32917.91|32917.91|32932.61|32932.61|32910.04|32910.04|0
1682580000000|2023-04-27 07:20:00|32913.6|32913.6|32955.47|32955.47|32968.4|32968.4|32913.6|32913.6|0
1682580300000|2023-04-27 07:25:00|32964.09|32964.09|32973.45|32973.45|32977.01|32977.01|32951.16|32951.16|0
1682580600000|2023-04-27 07:30:00|32977.76|32977.76|32943.75|32943.75|32977.76|32977.76|32943.75|32943.75|0
1682580900000|2023-04-27 07:35:00|32941.97|32941.97|32964.55|32964.55|32964.55|32964.55|32929.8|32929.8|0
1682581200000|2023-04-27 07:40:00|32955.93|32955.93|32976.43|32976.43|32979.25|32979.25|32948.06|32948.06|0
1682581500000|2023-04-27 07:45:00|32967.82|32967.82|32973.16|32973.16|32981.78|32981.78|32967.82|32967.82|0
1682581800000|2023-04-27 07:50:00|32964.55|32964.55|32957.42|32957.42|32977.47|32977.47|32953.12|32953.12|0
1682582100000|2023-04-27 07:55:00|32961.73|32961.73|32954.9|32954.9|32976.43|32976.43|32951.33|32951.33|0
1682582400000|2023-04-27 08:00:00|32959.2|32959.2|32973.91|32973.91|32973.91|32973.91|32943.75|32943.75|0
1682582700000|2023-04-27 08:05:00|32965.29|32965.29|32998.26|32998.26|32998.26|32998.26|32960.98|32960.98|0
1682583000000|2023-04-27 08:10:00|33002.57|33002.57|32991.14|32991.14|33015.49|33015.49|32991.14|32991.14|0
1682583300000|2023-04-27 08:15:00|32978.22|32978.22|32992.92|32992.92|32992.92|32992.92|32978.22|32978.22|0
1682583600000|2023-04-27 08:20:00|32997.23|32997.23|32978.22|32978.22|32997.23|32997.23|32975.69|32975.69|0
1682583900000|2023-04-27 08:25:00|32980|32980|32973.91|32973.91|32984.3|32984.3|32973.91|32973.91|0
1682584200000|2023-04-27 08:30:00|32978.22|32978.22|33004.35|33004.35|33004.35|33004.35|32978.22|32978.22|0
1682584500000|2023-04-27 08:35:00|33000.04|33000.04|33009.4|33009.4|33012.97|33012.97|33000.04|33000.04|0
1682584800000|2023-04-27 08:40:00|33005.1|33005.1|32999.01|32999.01|33005.1|33005.1|32994.7|32994.7|0
1682585100000|2023-04-27 08:45:00|32994.7|32994.7|32982.52|32982.52|32999.01|32999.01|32982.52|32982.52|0
1682585400000|2023-04-27 08:50:00|32986.83|32986.83|32978.96|32978.96|32989.36|32989.36|32978.96|32978.96|0
1682585700000|2023-04-27 08:55:00|32970.35|32970.35|32976.43|32976.43|32982.52|32982.52|32970.35|32970.35|0
1682586000000|2023-04-27 09:00:00|32974.65|32974.65|32950.3|32950.3|32976.43|32976.43|32939.16|32939.16|0
1682586300000|2023-04-27 09:05:00|32954.61|32954.61|32936.34|32936.34|32954.61|32954.61|32936.34|32936.34|0
1682586600000|2023-04-27 09:10:00|32938.12|32938.12|32938.12|32938.12|32952.83|32952.83|32938.12|32938.12|0
1682586900000|2023-04-27 09:15:00|32933.82|32933.82|32925.95|32925.95|32946.74|32946.74|32925.95|32925.95|0
1682587200000|2023-04-27 09:20:00|32930.25|32930.25|32936.34|32936.34|32940.65|32940.65|32930.25|32930.25|0
1682587500000|2023-04-27 09:25:00|32932.03|32932.03|32934.56|32934.56|32936.34|32936.34|32932.03|32932.03|0
1682587800000|2023-04-27 09:30:00|32938.87|32938.87|32922.38|32922.38|32938.87|32938.87|32909.46|32909.46|0
1682588100000|2023-04-27 09:35:00|32920.6|32920.6|32909.46|32909.46|32932.78|32932.78|32906.93|32906.93|0
1682588400000|2023-04-27 09:40:00|32905.15|32905.15|32945.99|32945.99|32945.99|32945.99|32905.15|32905.15|0
1682588700000|2023-04-27 09:45:00|32941.68|32941.68|32943.47|32943.47|32947.77|32947.77|32933.07|32933.07|0
1682589000000|2023-04-27 09:50:00|32947.77|32947.77|32945.99|32945.99|32958.17|32958.17|32945.99|32945.99|0
1682589300000|2023-04-27 09:55:00|32941.68|32941.68|32949.55|32949.55|32953.86|32953.86|32941.68|32941.68|0
1682589600000|2023-04-27 10:00:00|32945.25|32945.25|32940.94|32940.94|32948.81|32948.81|32940.94|32940.94|0
1682589900000|2023-04-27 10:05:00|32945.25|32945.25|32943.47|32943.47|32945.25|32945.25|32940.94|32940.94|0
1682590200000|2023-04-27 10:10:00|32945.25|32945.25|32957.42|32957.42|32957.42|32957.42|32945.25|32945.25|0
1682590500000|2023-04-27 10:15:00|32959.2|32959.2|32953.12|32953.12|32959.2|32959.2|32953.12|32953.12|0
1682590800000|2023-04-27 10:20:00|32957.42|32957.42|32947.03|32947.03|32960.98|32960.98|32942.72|32942.72|0
1682591100000|2023-04-27 10:25:00|32951.33|32951.33|32961.73|32961.73|32961.73|32961.73|32951.33|32951.33|0
1682591400000|2023-04-27 10:30:00|32966.04|32966.04|32961.73|32961.73|32966.04|32966.04|32959.95|32959.95|0
1682591700000|2023-04-27 10:35:00|32957.42|32957.42|32958.17|32958.17|32958.17|32958.17|32948.81|32948.81|0
1682592000000|2023-04-27 10:40:00|32953.86|32953.86|32952.08|32952.08|32953.86|32953.86|32952.08|32952.08|0
1682592300000|2023-04-27 10:45:00|32950.3|32950.3|32950.3|32950.3|32950.3|32950.3|32950.3|32950.3|0
1682592600000|2023-04-27 10:50:00|32956.39|32956.39|32950.3|32950.3|32956.39|32956.39|32950.3|32950.3|0
1682592900000|2023-04-27 10:55:00|32947.77|32947.77|32947.77|32947.77|32947.77|32947.77|32940.94|32940.94|0
1682593200000|2023-04-27 11:00:00|32945.99|32945.99|32939.9|32939.9|32953.86|32953.86|32939.9|32939.9|0
1682593500000|2023-04-27 11:05:00|32935.6|32935.6|32945.25|32945.25|32945.25|32945.25|32933.07|32933.07|0
1682593800000|2023-04-27 11:10:00|32943.47|32943.47|32939.16|32939.16|32947.77|32947.77|32939.16|32939.16|0
1682594100000|2023-04-27 11:15:00|32937.38|32937.38|32928.76|32928.76|32937.38|32937.38|32928.76|32928.76|0
1682594400000|2023-04-27 11:20:00|32924.45|32924.45|32889.99|32889.99|32934.85|32934.85|32889.99|32889.99|0
1682594700000|2023-04-27 11:25:00|32894.3|32894.3|32886.43|32886.43|32896.83|32896.83|32886.43|32886.43|0
1682595000000|2023-04-27 11:30:00|32882.12|32882.12|32920.15|32920.15|32920.15|32920.15|32877.81|32877.81|0
1682595300000|2023-04-27 11:35:00|32921.93|32921.93|32909|32909|32934.85|32934.85|32909|32909|0
1682595600000|2023-04-27 11:40:00|32913.31|32913.31|32920.15|32920.15|32921.93|32921.93|32913.31|32913.31|0
1682595900000|2023-04-27 11:45:00|32924.45|32924.45|32939.16|32939.16|32943.47|32943.47|32924.45|32924.45|0
1682596200000|2023-04-27 11:50:00|32937.38|32937.38|32937.38|32937.38|32937.38|32937.38|32937.38|32937.38|0
1682596500000|2023-04-27 11:55:00|32939.16|32939.16|32945.99|32945.99|32952.08|32952.08|32939.16|32939.16|0
1682596800000|2023-04-27 12:00:00|32947.77|32947.77|32939.9|32939.9|32947.77|32947.77|32939.9|32939.9|0
1682597100000|2023-04-27 12:05:00|32941.68|32941.68|32935.6|32935.6|32941.68|32941.68|32931.29|32931.29|0
1682597400000|2023-04-27 12:10:00|32939.16|32939.16|32943.47|32943.47|32947.77|32947.77|32939.16|32939.16|0
1682597700000|2023-04-27 12:15:00|32941.68|32941.68|32956.39|32956.39|32956.39|32956.39|32941.68|32941.68|0
1682598000000|2023-04-27 12:20:00|32958.17|32958.17|32959.95|32959.95|32959.95|32959.95|32958.17|32958.17|0
1682598300000|2023-04-27 12:25:00|32955.64|32955.64|32920.15|32920.15|32959.95|32959.95|32911.53|32911.53|0
1682598600000|2023-04-27 12:30:00|32915.84|32915.84|32933.07|32933.07|32934.85|32934.85|32914.06|32914.06|0
1682598900000|2023-04-27 12:35:00|32941.68|32941.68|32941.68|32941.68|32945.99|32945.99|32937.38|32937.38|0
1682599200000|2023-04-27 12:40:00|32945.99|32945.99|32941.68|32941.68|32945.99|32945.99|32939.9|32939.9|0
1682599500000|2023-04-27 12:45:00|32937.38|32937.38|32938.12|32938.12|32948.52|32948.52|32937.38|32937.38|0
1682599800000|2023-04-27 12:50:00|32942.43|32942.43|32939.9|32939.9|32944.21|32944.21|32935.6|32935.6|0
1682600100000|2023-04-27 12:55:00|32935.6|32935.6|32933.82|32933.82|32944.21|32944.21|32933.82|32933.82|0
1682600400000|2023-04-27 13:00:00|32938.12|32938.12|32935.6|32935.6|32942.43|32942.43|32933.82|32933.82|0
1682600700000|2023-04-27 13:05:00|32939.9|32939.9|32925.95|32925.95|32939.9|32939.9|32925.95|32925.95|0
1682601000000|2023-04-27 13:10:00|32921.64|32921.64|32879.31|32879.31|32921.64|32921.64|32879.31|32879.31|0
1682601300000|2023-04-27 13:15:00|32875|32875|32863.57|32863.57|32881.83|32881.83|32863.57|32863.57|0
1682601600000|2023-04-27 13:20:00|32850.65|32850.65|32859.26|32859.26|32880.05|32880.05|32846.34|32846.34|0
1682601900000|2023-04-27 13:25:00|32854.95|32854.95|32835.2|32835.2|32854.95|32854.95|32835.2|32835.2|0
1682602200000|2023-04-27 13:30:00|32830.89|32830.89|32718.6|32718.6|32845.59|32845.59|32716.07|32716.07|0
1682602500000|2023-04-27 13:35:00|32714.29|32714.29|32690.22|32690.22|32720.38|32720.38|32660.07|32660.07|0
1682602800000|2023-04-27 13:40:00|32685.92|32685.92|32623.83|32623.83|32713.83|32713.83|32623.83|32623.83|0
1682603100000|2023-04-27 13:45:00|32636.75|32636.75|32675.52|32675.52|32675.52|32675.52|32636.75|32636.75|0
1682603400000|2023-04-27 13:50:00|32677.3|32677.3|32660.82|32660.82|32684.14|32684.14|32647.89|32647.89|0
1682603700000|2023-04-27 13:55:00|32665.12|32665.12|32666.9|32666.9|32682.36|32682.36|32662.6|32662.6|0
1682604000000|2023-04-27 14:00:00|32671.21|32671.21|32679.83|32679.83|32700.62|32700.62|32671.21|32671.21|0
1682604300000|2023-04-27 14:05:00|32684.14|32684.14|32633.19|32633.19|32685.92|32685.92|32628.88|32628.88|0
1682604600000|2023-04-27 14:10:00|32637.5|32637.5|32659.04|32659.04|32659.04|32659.04|32615.96|32615.96|0
1682604900000|2023-04-27 14:15:00|32654.73|32654.73|32655.76|32655.76|32666.9|32666.9|32636.75|32636.75|0
1682605200000|2023-04-27 14:20:00|32651.45|32651.45|32590.11|32590.11|32651.45|32651.45|32581.5|32581.5|0
1682605500000|2023-04-27 14:25:00|32585.8|32585.8|32575.41|32575.41|32585.8|32585.8|32560.7|32560.7|0
1682605800000|2023-04-27 14:30:00|32577.19|32577.19|32592.93|32592.93|32607.63|32607.63|32577.19|32577.19|0
1682606100000|2023-04-27 14:35:00|32588.62|32588.62|32572.88|32572.88|32588.62|32588.62|32558.18|32558.18|0
1682606400000|2023-04-27 14:40:00|32577.19|32577.19|32588.33|32588.33|32600.51|32600.51|32577.19|32577.19|0
1682606700000|2023-04-27 14:45:00|32596.95|32596.95|32599.47|32599.47|32603.78|32603.78|32576.15|32576.15|0
1682607000000|2023-04-27 14:50:00|32597.69|32597.69|32557.14|32557.14|32597.69|32597.69|32557.14|32557.14|0
1682607300000|2023-04-27 14:55:00|32552.83|32552.83|32571.1|32571.1|32584.02|32584.02|32552.83|32552.83|0
1682607600000|2023-04-27 15:00:00|32575.41|32575.41|32595.45|32595.45|32604.07|32604.07|32575.41|32575.41|0
1682607900000|2023-04-27 15:05:00|32591.15|32591.15|32590.11|32590.11|32602.29|32602.29|32577.19|32577.19|0
1682608200000|2023-04-27 15:10:00|32585.8|32585.8|32538.13|32538.13|32585.8|32585.8|32536.35|32536.35|0
1682608500000|2023-04-27 15:15:00|32533.82|32533.82|32560.7|32560.7|32569.32|32569.32|32533.82|32533.82|0
1682608800000|2023-04-27 15:20:00|32565.01|32565.01|32567.54|32567.54|32567.54|32567.54|32548.53|32548.53|0
1682609100000|2023-04-27 15:25:00|32571.85|32571.85|32588.33|32588.33|32588.33|32588.33|32571.85|32571.85|0
1682666100000|2023-04-28 07:15:00|32554.79|32554.79|32506.08|32506.08|32560.87|32560.87|32506.08|32506.08|0
1682666400000|2023-04-28 07:20:00|32509.64|32509.64|32454.1|32454.1|32509.64|32509.64|32454.1|32454.1|0
1682666700000|2023-04-28 07:25:00|32452.32|32452.32|32475.63|32475.63|32496.43|32496.43|32452.32|32452.32|0
1682667000000|2023-04-28 07:30:00|32472.07|32472.07|32451.28|32451.28|32482.47|32482.47|32442.67|32442.67|0
1682667300000|2023-04-28 07:35:00|32449.5|32449.5|32414|32414|32449.5|32449.5|32396.77|32396.77|0
1682667600000|2023-04-28 07:40:00|32418.31|32418.31|32459.9|32459.9|32459.9|32459.9|32414|32414|0
1682667900000|2023-04-28 07:45:00|32468.51|32468.51|32465.98|32465.98|32468.51|32468.51|32434.05|32434.05|0
1682668200000|2023-04-28 07:50:00|32474.6|32474.6|32474.6|32474.6|32483.22|32483.22|32465.98|32465.98|0
1682668500000|2023-04-28 07:55:00|32472.82|32472.82|32471.04|32471.04|32485.74|32485.74|32471.04|32471.04|0
1682668800000|2023-04-28 08:00:00|32475.35|32475.35|32453.06|32453.06|32481.44|32481.44|32448.75|32448.75|0
1682669100000|2023-04-28 08:05:00|32454.84|32454.84|32430.78|32430.78|32463.46|32463.46|32430.78|32430.78|0
1682669400000|2023-04-28 08:10:00|32426.47|32426.47|32342.55|32342.55|32426.47|32426.47|32342.55|32342.55|0
1682669700000|2023-04-28 08:15:00|32338.99|32338.99|32360.53|32360.53|32360.53|32360.53|32317.45|32317.45|0
1682670000000|2023-04-28 08:20:00|32358.75|32358.75|32345.83|32345.83|32371.67|32371.67|32345.83|32345.83|0
1682670300000|2023-04-28 08:25:00|32341.52|32341.52|32288.04|32288.04|32345.08|32345.08|32283.74|32283.74|0
1682670600000|2023-04-28 08:30:00|32283.74|32283.74|32266.22|32266.22|32283.74|32283.74|32266.22|32266.22|0
1682670900000|2023-04-28 08:35:00|32274.83|32274.83|32238.59|32238.59|32274.83|32274.83|32217.8|32217.8|0
1682671200000|2023-04-28 08:40:00|32234.28|32234.28|32160.76|32160.76|32238.59|32238.59|32145.31|32145.31|0
1682671500000|2023-04-28 08:45:00|32156.45|32156.45|32125.27|32125.27|32160.76|32160.76|32112.34|32112.34|0
1682671800000|2023-04-28 08:50:00|32129.57|32129.57|32176.21|32176.21|32176.21|32176.21|32125.27|32125.27|0
1682672100000|2023-04-28 08:55:00|32180.52|32180.52|32202.06|32202.06|32221.07|32221.07|32180.52|32180.52|0
1682672400000|2023-04-28 09:00:00|32200.28|32200.28|32175.18|32175.18|32202.06|32202.06|32170.87|32170.87|0
1682672700000|2023-04-28 09:05:00|32170.87|32170.87|32189.88|32189.88|32194.19|32194.19|32170.87|32170.87|0
1682673000000|2023-04-28 09:10:00|32185.57|32185.57|32189.88|32189.88|32207.11|32207.11|32170.87|32170.87|0
1682673300000|2023-04-28 09:15:00|32181.27|32181.27|32206.37|32206.37|32223.6|32223.6|32181.27|32181.27|0
1682673600000|2023-04-28 09:20:00|32214.98|32214.98|32235.78|32235.78|32244.39|32244.39|32214.98|32214.98|0
1682673900000|2023-04-28 09:25:00|32222.85|32222.85|32202.06|32202.06|32227.16|32227.16|32202.06|32202.06|0
1682674200000|2023-04-28 09:30:00|32197.75|32197.75|32211.42|32211.42|32211.42|32211.42|32195.97|32195.97|0
1682674500000|2023-04-28 09:35:00|32213.2|32213.2|32208.15|32208.15|32229.69|32229.69|32208.15|32208.15|0
1682674800000|2023-04-28 09:40:00|32212.46|32212.46|32221.07|32221.07|32221.07|32221.07|32212.46|32212.46|0
1682675100000|2023-04-28 09:45:00|32216.76|32216.76|32219.29|32219.29|32221.07|32221.07|32206.37|32206.37|0
1682675400000|2023-04-28 09:50:00|32227.91|32227.91|32213.2|32213.2|32230.43|32230.43|32208.89|32208.89|0
1682675700000|2023-04-28 09:55:00|32221.82|32221.82|32220.04|32220.04|32226.13|32226.13|32220.04|32220.04|0
1682676000000|2023-04-28 10:00:00|32211.42|32211.42|32195.97|32195.97|32211.42|32211.42|32194.94|32194.94|0
1682676300000|2023-04-28 10:05:00|32200.28|32200.28|32195.97|32195.97|32206.37|32206.37|32193.44|32193.44|0
1682676600000|2023-04-28 10:10:00|32183.05|32183.05|32180.52|32180.52|32195.22|32195.22|32178.74|32178.74|0
1682676900000|2023-04-28 10:15:00|32184.83|32184.83|32174.43|32174.43|32187.36|32187.36|32174.43|32174.43|0
1682677200000|2023-04-28 10:20:00|32170.12|32170.12|32170.12|32170.12|32170.12|32170.12|32170.12|32170.12|0
1682677500000|2023-04-28 10:25:00|32178.74|32178.74|32187.36|32187.36|32202.06|32202.06|32178.74|32178.74|0
1682677800000|2023-04-28 10:30:00|32191.66|32191.66|32206.37|32206.37|32206.37|32206.37|32191.66|32191.66|0
1682678100000|2023-04-28 10:35:00|32214.98|32214.98|32191.66|32191.66|32223.6|32223.6|32191.66|32191.66|0
1682678400000|2023-04-28 10:40:00|32187.36|32187.36|32162.26|32162.26|32191.66|32191.66|32157.95|32157.95|0
1682678700000|2023-04-28 10:45:00|32157.95|32157.95|32151.86|32151.86|32157.95|32157.95|32147.55|32147.55|0
1682679000000|2023-04-28 10:50:00|32147.55|32147.55|32160.47|32160.47|32160.47|32160.47|32147.55|32147.55|0
1682679300000|2023-04-28 10:55:00|32164.04|32164.04|32174.43|32174.43|32174.43|32174.43|32164.04|32164.04|0
1682679600000|2023-04-28 11:00:00|32187.36|32187.36|32197.75|32197.75|32197.75|32197.75|32178.74|32178.74|0
1682679900000|2023-04-28 11:05:00|32199.53|32199.53|32206.37|32206.37|32206.37|32206.37|32190.92|32190.92|0
1682680200000|2023-04-28 11:10:00|32210.67|32210.67|32214.24|32214.24|32214.24|32214.24|32206.37|32206.37|0
1682680500000|2023-04-28 11:15:00|32201.31|32201.31|32212.46|32212.46|32214.24|32214.24|32201.31|32201.31|0
1682680800000|2023-04-28 11:20:00|32216.02|32216.02|32209.93|32209.93|32216.02|32216.02|32207.4|32207.4|0
1682681100000|2023-04-28 11:25:00|32214.24|32214.24|32220.32|32220.32|32226.41|32226.41|32201.31|32201.31|0
1682681400000|2023-04-28 11:30:00|32224.63|32224.63|32213.49|32213.49|32235.03|32235.03|32213.49|32213.49|0
1682681700000|2023-04-28 11:35:00|32226.41|32226.41|32224.63|32224.63|32226.41|32226.41|32222.11|32222.11|0
1682682000000|2023-04-28 11:40:00|32233.25|32233.25|32241.12|32241.12|32241.12|32241.12|32228.94|32228.94|0
1682682300000|2023-04-28 11:45:00|32250.02|32250.02|32239.91|32239.91|32263.98|32263.98|32223.43|32223.43|0
1682682600000|2023-04-28 11:50:00|32244.22|32244.22|32253.87|32253.87|32258.18|32258.18|32237.39|32237.39|0
1682682900000|2023-04-28 11:55:00|32240.95|32240.95|32261.74|32261.74|32267.83|32267.83|32240.95|32240.95|0
1682683200000|2023-04-28 12:00:00|32248.82|32248.82|32230.84|32230.84|32266.05|32266.05|32216.14|32216.14|0
1682683500000|2023-04-28 12:05:00|32235.15|32235.15|32199.65|32199.65|32243.02|32243.02|32199.65|32199.65|0
1682683800000|2023-04-28 12:10:00|32201.43|32201.43|32216.88|32216.88|32222.97|32222.97|32197.12|32197.12|0
1682684100000|2023-04-28 12:15:00|32215.1|32215.1|32192.82|32192.82|32215.1|32215.1|32182.42|32182.42|0
1682684400000|2023-04-28 12:20:00|32205.74|32205.74|32189.25|32189.25|32205.74|32205.74|32184.95|32184.95|0
1682684700000|2023-04-28 12:25:00|32191.04|32191.04|32184.2|32184.2|32192.82|32192.82|32179.89|32179.89|0
1682685000000|2023-04-28 12:30:00|32192.82|32192.82|32184.2|32184.2|32192.82|32192.82|32152.27|32152.27|0
1682685300000|2023-04-28 12:35:00|32188.51|32188.51|32240.2|32240.2|32240.2|32240.2|32188.51|32188.51|0
1682685600000|2023-04-28 12:40:00|32235.89|32235.89|32242.73|32242.73|32247.04|32247.04|32232.33|32232.33|0
1682685900000|2023-04-28 12:45:00|32234.11|32234.11|32236.64|32236.64|32242.73|32242.73|32232.33|32232.33|0
1682686200000|2023-04-28 12:50:00|32238.42|32238.42|32242.73|32242.73|32248.82|32248.82|32238.42|32238.42|0
1682686500000|2023-04-28 12:55:00|32229.8|32229.8|32236.64|32236.64|32240.95|32240.95|32228.02|32228.02|0
1682686800000|2023-04-28 13:00:00|32240.95|32240.95|32228.02|32228.02|32253.12|32253.12|32228.02|32228.02|0
1682687100000|2023-04-28 13:05:00|32219.41|32219.41|32202.18|32202.18|32219.41|32219.41|32202.18|32202.18|0
1682687400000|2023-04-28 13:10:00|32206.49|32206.49|32197.87|32197.87|32206.49|32206.49|32197.87|32197.87|0
1682687700000|2023-04-28 13:15:00|32202.18|32202.18|32206.49|32206.49|32216.88|32216.88|32202.18|32202.18|0
1682688000000|2023-04-28 13:20:00|32210.79|32210.79|32186.73|32186.73|32210.79|32210.79|32182.42|32182.42|0
1682688300000|2023-04-28 13:25:00|32182.42|32182.42|32167.72|32167.72|32184.2|32184.2|32150.48|32150.48|0
1682688600000|2023-04-28 13:30:00|32172.02|32172.02|32243.02|32243.02|32258.47|32258.47|32172.02|32172.02|0
1682688900000|2023-04-28 13:35:00|32251.63|32251.63|32305.68|32305.68|32323.66|32323.66|32251.63|32251.63|0
1682689200000|2023-04-28 13:40:00|32309.99|32309.99|32280.87|32280.87|32314.3|32314.3|32272.25|32272.25|0
1682689500000|2023-04-28 13:45:00|32285.18|32285.18|32169.33|32169.33|32315.33|32315.33|32158.18|32158.18|0
1682689800000|2023-04-28 13:50:00|32156.4|32156.4|32189.83|32189.83|32207.06|32207.06|32135.61|32135.61|0
1682690100000|2023-04-28 13:55:00|32194.14|32194.14|32183|32183|32213.15|32213.15|32165.76|32165.76|0
1682690400000|2023-04-28 14:00:00|32174.38|32174.38|32163.98|32163.98|32213.15|32213.15|32144.23|32144.23|0
1682690700000|2023-04-28 14:05:00|32168.29|32168.29|32189.08|32189.08|32193.39|32193.39|32113.04|32113.04|0
1682691000000|2023-04-28 14:10:00|32193.39|32193.39|32180.47|32180.47|32202.01|32202.01|32146.75|32146.75|0
1682691300000|2023-04-28 14:15:00|32176.16|32176.16|32147.5|32147.5|32187.3|32187.3|32138.14|32138.14|0
1682691600000|2023-04-28 14:20:00|32145.72|32145.72|32099.08|32099.08|32154.33|32154.33|32081.85|32081.85|0
1682691900000|2023-04-28 14:25:00|32090.46|32090.46|32073.23|32073.23|32122.4|32122.4|32064.62|32064.62|0
1682692200000|2023-04-28 14:30:00|32075.01|32075.01|32098.33|32098.33|32116.31|32116.31|32070.71|32070.71|0
1682692500000|2023-04-28 14:35:00|32106.95|32106.95|32031.94|32031.94|32119.13|32119.13|32027.63|32027.63|0
1682692800000|2023-04-28 14:40:00|32033.72|32033.72|32081.1|32081.1|32087.19|32087.19|32010.4|32010.4|0
1682693100000|2023-04-28 14:45:00|32079.32|32079.32|32158.64|32158.64|32160.42|32160.42|32075.01|32075.01|0
1682693400000|2023-04-28 14:50:00|32154.33|32154.33|32159.39|32159.39|32159.39|32159.39|32120.62|32120.62|0
1682693700000|2023-04-28 14:55:00|32163.7|32163.7|32178.4|32178.4|32178.4|32178.4|32150.77|32150.77|0
1682694000000|2023-04-28 15:00:00|32174.09|32174.09|32139.63|32139.63|32178.4|32178.4|32139.63|32139.63|0
1682694300000|2023-04-28 15:05:00|32143.94|32143.94|32126.42|32126.42|32144.68|32144.68|32110.97|32110.97|0
1682694600000|2023-04-28 15:10:00|32130.73|32130.73|32127.17|32127.17|32160.13|32160.13|32122.86|32122.86|0
1682694900000|2023-04-28 15:15:00|32128.95|32128.95|32157.61|32157.61|32170.53|32170.53|32128.95|32128.95|0
1682695200000|2023-04-28 15:20:00|32161.92|32161.92|32187.02|32187.02|32187.02|32187.02|32161.92|32161.92|0
1682695500000|2023-04-28 15:25:00|32182.71|32182.71|32191.32|32191.32|32199.94|32199.94|32160.13|32160.13|0
1683011700000|2023-05-02 07:15:00|32710.39|32710.39|32665.82|32665.82|32722.57|32722.57|32657.2|32657.2|0
1683012000000|2023-05-02 07:20:00|32664.04|32664.04|32601.37|32601.37|32674.89|32674.89|32601.37|32601.37|0
1683012300000|2023-05-02 07:25:00|32597.81|32597.81|32625.73|32625.73|32659.44|32659.44|32589.2|32589.2|0
1683012600000|2023-05-02 07:30:00|32630.03|32630.03|32645.48|32645.48|32655.13|32655.13|32630.03|32630.03|0
1683012900000|2023-05-02 07:35:00|32641.18|32641.18|32644.74|32644.74|32644.74|32644.74|32616.08|32616.08|0
1683013200000|2023-05-02 07:40:00|32640.43|32640.43|32670.58|32670.58|32674.89|32674.89|32640.43|32640.43|0
1683013500000|2023-05-02 07:45:00|32672.37|32672.37|32709.64|32709.64|32713.95|32713.95|32668.06|32668.06|0
1683013800000|2023-05-02 07:50:00|32707.86|32707.86|32669.55|32669.55|32716.48|32716.48|32669.55|32669.55|0
1683014100000|2023-05-02 07:55:00|32665.24|32665.24|32663.46|32663.46|32680.69|32680.69|32659.15|32659.15|0
1683014400000|2023-05-02 08:00:00|32661.68|32661.68|32614.01|32614.01|32661.68|32661.68|32614.01|32614.01|0
1683014700000|2023-05-02 08:05:00|32609.7|32609.7|32627.68|32627.68|32634.8|32634.8|32607.92|32607.92|0
1683015000000|2023-05-02 08:10:00|32623.37|32623.37|32567.08|32567.08|32623.37|32623.37|32562.77|32562.77|0
1683015300000|2023-05-02 08:15:00|32570.64|32570.64|32544.8|32544.8|32574.95|32574.95|32544.8|32544.8|0
1683015600000|2023-05-02 08:20:00|32535.89|32535.89|32508.26|32508.26|32546.29|32546.29|32508.26|32508.26|0
1683015900000|2023-05-02 08:25:00|32516.88|32516.88|32521.93|32521.93|32539.16|32539.16|32516.88|32516.88|0
1683016200000|2023-05-02 08:30:00|32526.24|32526.24|32524.46|32524.46|32537.38|32537.38|32524.46|32524.46|0
1683016500000|2023-05-02 08:35:00|32511.54|32511.54|32476.79|32476.79|32511.54|32511.54|32476.79|32476.79|0
1683016800000|2023-05-02 08:40:00|32472.48|32472.48|32478.57|32478.57|32491.49|32491.49|32459.56|32459.56|0
1683017100000|2023-05-02 08:45:00|32469.95|32469.95|32474.26|32474.26|32474.26|32474.26|32465.64|32465.64|0
1683017400000|2023-05-02 08:50:00|32469.95|32469.95|32480.35|32480.35|32480.35|32480.35|32469.95|32469.95|0
1683017700000|2023-05-02 08:55:00|32476.04|32476.04|32482.13|32482.13|32484.66|32484.66|32445.89|32445.89|0
1683018000000|2023-05-02 09:00:00|32477.82|32477.82|32455.25|32455.25|32484.66|32484.66|32455.25|32455.25|0
1683018300000|2023-05-02 09:05:00|32442.33|32442.33|32420.79|32420.79|32446.63|32446.63|32420.79|32420.79|0
1683018600000|2023-05-02 09:10:00|32416.48|32416.48|32437.27|32437.27|32445.89|32445.89|32414.7|32414.7|0
1683018900000|2023-05-02 09:15:00|32445.89|32445.89|32445.89|32445.89|32445.89|32445.89|32437.27|32437.27|0
1683019200000|2023-05-02 09:20:00|32450.19|32450.19|32458.06|32458.06|32462.37|32462.37|32436.53|32436.53|0
1683019500000|2023-05-02 09:25:00|32462.37|32462.37|32485.69|32485.69|32485.69|32485.69|32436.53|32436.53|0
1683019800000|2023-05-02 09:30:00|32472.77|32472.77|32470.24|32470.24|32498.61|32498.61|32470.24|32470.24|0
1683020100000|2023-05-02 09:35:00|32466.68|32466.68|32478.11|32478.11|32480.64|32480.64|32466.68|32466.68|0
1683020400000|2023-05-02 09:40:00|32473.8|32473.8|32473.8|32473.8|32486.73|32486.73|32473.8|32473.8|0
1683020700000|2023-05-02 09:45:00|32478.11|32478.11|32454.79|32454.79|32479.89|32479.89|32450.48|32450.48|0
1683021000000|2023-05-02 09:50:00|32453.01|32453.01|32446.18|32446.18|32466.97|32466.97|32441.87|32441.87|0
1683021300000|2023-05-02 09:55:00|32441.87|32441.87|32426.13|32426.13|32444.39|32444.39|32426.13|32426.13|0
1683021600000|2023-05-02 10:00:00|32434.74|32434.74|32402.81|32402.81|32434.74|32434.74|32386.32|32386.32|0
1683021900000|2023-05-02 10:05:00|32407.12|32407.12|32391.67|32391.67|32417.51|32417.51|32378.74|32378.74|0
1683022200000|2023-05-02 10:10:00|32388.11|32388.11|32390.63|32390.63|32390.63|32390.63|32379.49|32379.49|0
1683022500000|2023-05-02 10:15:00|32399.25|32399.25|32390.63|32390.63|32401.03|32401.03|32390.63|32390.63|0
1683022800000|2023-05-02 10:20:00|32394.94|32394.94|32431.93|32431.93|32431.93|32431.93|32394.94|32394.94|0
1683023100000|2023-05-02 10:25:00|32433.71|32433.71|32425.09|32425.09|32435.49|32435.49|32416.48|32416.48|0
1683023400000|2023-05-02 10:30:00|32416.48|32416.48|32429.4|32429.4|32429.4|32429.4|32409.36|32409.36|0
1683023700000|2023-05-02 10:35:00|32433.71|32433.71|32432.96|32432.96|32439.8|32439.8|32431.18|32431.18|0
1683024000000|2023-05-02 10:40:00|32428.66|32428.66|32409.64|32409.64|32428.66|32428.66|32406.08|32406.08|0
1683024300000|2023-05-02 10:45:00|32403.56|32403.56|32384.54|32384.54|32405.34|32405.34|32380.24|32380.24|0
1683024600000|2023-05-02 10:50:00|32380.24|32380.24|32399.25|32399.25|32405.34|32405.34|32375.93|32375.93|0
1683024900000|2023-05-02 10:55:00|32394.94|32394.94|32384.54|32384.54|32397.47|32397.47|32380.24|32380.24|0
1683025200000|2023-05-02 11:00:00|32388.85|32388.85|32386.32|32386.32|32396.72|32396.72|32383.8|32383.8|0
1683025500000|2023-05-02 11:05:00|32377.71|32377.71|32386.32|32386.32|32386.32|32386.32|32369.09|32369.09|0
1683025800000|2023-05-02 11:10:00|32390.63|32390.63|32386.32|32386.32|32390.63|32390.63|32378.46|32378.46|0
1683026100000|2023-05-02 11:15:00|32390.63|32390.63|32386.32|32386.32|32394.94|32394.94|32386.32|32386.32|0
1683026400000|2023-05-02 11:20:00|32377.71|32377.71|32357.66|32357.66|32382.02|32382.02|32357.66|32357.66|0
1683026700000|2023-05-02 11:25:00|32361.97|32361.97|32361.97|32361.97|32361.97|32361.97|32361.97|32361.97|0
1683027000000|2023-05-02 11:30:00|32366.28|32366.28|32363.75|32363.75|32372.37|32372.37|32359.44|32359.44|0
1683027300000|2023-05-02 11:35:00|32359.44|32359.44|32353.36|32353.36|32372.37|32372.37|32353.36|32353.36|0
1683027600000|2023-05-02 11:40:00|32357.66|32357.66|32342.21|32342.21|32357.66|32357.66|32334.34|32334.34|0
1683027900000|2023-05-02 11:45:00|32329.29|32329.29|32312.8|32312.8|32346.52|32346.52|32312.8|32312.8|0
1683028200000|2023-05-02 11:50:00|32304.19|32304.19|32308.5|32308.5|32308.5|32308.5|32295.57|32295.57|0
1683028500000|2023-05-02 11:55:00|32304.19|32304.19|32315.33|32315.33|32315.33|32315.33|32295.57|32295.57|0
1683028800000|2023-05-02 12:00:00|32323.95|32323.95|32322.17|32322.17|32326.47|32326.47|32322.17|32322.17|0
1683029100000|2023-05-02 12:05:00|32317.86|32317.86|32311.02|32311.02|32323.95|32323.95|32311.02|32311.02|0
1683029400000|2023-05-02 12:10:00|32315.33|32315.33|32313.55|32313.55|32328.26|32328.26|32311.02|32311.02|0
1683029700000|2023-05-02 12:15:00|32317.86|32317.86|32304.94|32304.94|32317.86|32317.86|32300.63|32300.63|0
1683030000000|2023-05-02 12:20:00|32302.41|32302.41|32307.75|32307.75|32317.11|32317.11|32302.41|32302.41|0
1683030300000|2023-05-02 12:25:00|32299.14|32299.14|32299.14|32299.14|32299.14|32299.14|32299.14|32299.14|0
1683030600000|2023-05-02 12:30:00|32294.83|32294.83|32290.52|32290.52|32294.83|32294.83|32290.52|32290.52|0
1683030900000|2023-05-02 12:35:00|32281.9|32281.9|32282.65|32282.65|32286.21|32286.21|32271.51|32271.51|0
1683031200000|2023-05-02 12:40:00|32274.04|32274.04|32269.73|32269.73|32293.05|32293.05|32269.73|32269.73|0
1683031500000|2023-05-02 12:45:00|32267.95|32267.95|32273|32273|32285.18|32285.18|32266.17|32266.17|0
1683031800000|2023-05-02 12:50:00|32277.31|32277.31|32325.73|32325.73|32325.73|32325.73|32277.31|32277.31|0
1683032100000|2023-05-02 12:55:00|32330.04|32330.04|32334.34|32334.34|32338.65|32338.65|32321.42|32321.42|0
1683032400000|2023-05-02 13:00:00|32330.04|32330.04|32317.11|32317.11|32334.34|32334.34|32308.5|32308.5|0
1683032700000|2023-05-02 13:05:00|32308.5|32308.5|32318.89|32318.89|32318.89|32318.89|32296.32|32296.32|0
1683033000000|2023-05-02 13:10:00|32314.59|32314.59|32311.02|32311.02|32314.59|32314.59|32302.41|32302.41|0
1683033300000|2023-05-02 13:15:00|32306.72|32306.72|32303.15|32303.15|32315.33|32315.33|32298.1|32298.1|0
1683033600000|2023-05-02 13:20:00|32307.46|32307.46|32319.64|32319.64|32319.64|32319.64|32294.54|32294.54|0
1683033900000|2023-05-02 13:25:00|32323.95|32323.95|32311.02|32311.02|32323.95|32323.95|32302.41|32302.41|0
1683034200000|2023-05-02 13:30:00|32319.64|32319.64|32246.12|32246.12|32328.26|32328.26|32217.75|32217.75|0
1683034500000|2023-05-02 13:35:00|32244.34|32244.34|32272.25|32272.25|32272.25|32272.25|32240.03|32240.03|0
1683034800000|2023-05-02 13:40:00|32276.56|32276.56|32257.55|32257.55|32291.27|32291.27|32247.15|32247.15|0
1683035100000|2023-05-02 13:45:00|32255.77|32255.77|32258.3|32258.3|32258.3|32258.3|32220.27|32220.27|0
1683035400000|2023-05-02 13:50:00|32253.99|32253.99|32222.8|32222.8|32258.3|32258.3|32222.8|32222.8|0
1683035700000|2023-05-02 13:55:00|32218.49|32218.49|32221.02|32221.02|32227.11|32227.11|32202.01|32202.01|0
1683036000000|2023-05-02 14:00:00|32225.33|32225.33|32179.43|32179.43|32229.63|32229.63|32175.13|32175.13|0
1683036300000|2023-05-02 14:05:00|32175.13|32175.13|32144.97|32144.97|32175.13|32175.13|32124.18|32124.18|0
1683036600000|2023-05-02 14:10:00|32149.28|32149.28|32138.88|32138.88|32149.28|32149.28|32134.58|32134.58|0
1683036900000|2023-05-02 14:15:00|32134.58|32134.58|32140.38|32140.38|32150.03|32150.03|32130.27|32130.27|0
1683037200000|2023-05-02 14:20:00|32136.07|32136.07|32143.19|32143.19|32147.5|32147.5|32111.26|32111.26|0
1683037500000|2023-05-02 14:25:00|32141.41|32141.41|32087.65|32087.65|32141.41|32141.41|32083.34|32083.34|0
1683037800000|2023-05-02 14:30:00|32085.87|32085.87|32059.28|32059.28|32091.21|32091.21|32059.28|32059.28|0
1683038100000|2023-05-02 14:35:00|32063.58|32063.58|32035.96|32035.96|32067.89|32067.89|32025.56|32025.56|0
1683038400000|2023-05-02 14:40:00|32031.65|32031.65|32010.11|32010.11|32054.97|32054.97|32007.58|32007.58|0
1683038700000|2023-05-02 14:45:00|32008.33|32008.33|32008.33|32008.33|32016.94|32016.94|31990.06|31990.06|0
1683039000000|2023-05-02 14:50:00|32012.64|32012.64|32018.73|32018.73|32033.43|32033.43|32006.55|32006.55|0
1683039300000|2023-05-02 14:55:00|32023.03|32023.03|32001.49|32001.49|32029.12|32029.12|32001.49|32001.49|0
1683039600000|2023-05-02 15:00:00|32005.8|32005.8|31999.71|31999.71|32014.42|32014.42|31985.01|31985.01|0
1683039900000|2023-05-02 15:05:00|32004.02|32004.02|31958.87|31958.87|32004.02|32004.02|31958.87|31958.87|0
1683040200000|2023-05-02 15:10:00|31954.57|31954.57|31937.05|31937.05|31954.57|31954.57|31917.29|31917.29|0
1683040500000|2023-05-02 15:15:00|31928.43|31928.43|31901.55|31901.55|31928.43|31928.43|31901.55|31901.55|0
1683040800000|2023-05-02 15:20:00|31905.86|31905.86|31878.98|31878.98|31905.86|31905.86|31878.98|31878.98|0
1683041100000|2023-05-02 15:25:00|31883.29|31883.29|31869.33|31869.33|31883.29|31883.29|31868.58|31868.58|0
1683098100000|2023-05-03 07:15:00|31876.91|31876.91|31865.77|31865.77|31876.91|31876.91|31854.34|31854.34|0
1683098400000|2023-05-03 07:20:00|31878.69|31878.69|31850.03|31850.03|31880.47|31880.47|31850.03|31850.03|0
1683098700000|2023-05-03 07:25:00|31851.81|31851.81|31822.4|31822.4|31851.81|31851.81|31816.31|31816.31|0
1683099000000|2023-05-03 07:30:00|31826.71|31826.71|31777.25|31777.25|31826.71|31826.71|31763.59|31763.59|0
1683099300000|2023-05-03 07:35:00|31781.56|31781.56|31707.47|31707.47|31781.56|31781.56|31707.47|31707.47|0
1683099600000|2023-05-03 07:40:00|31716.08|31716.08|31687.71|31687.71|31717.86|31717.86|31670.48|31670.48|0
1683099900000|2023-05-03 07:45:00|31692.02|31692.02|31662.9|31662.9|31693.8|31693.8|31662.9|31662.9|0
1683100200000|2023-05-03 07:50:00|31655.03|31655.03|31697.65|31697.65|31703.73|31703.73|31655.03|31655.03|0
1683100500000|2023-05-03 07:55:00|31701.21|31701.21|31681.16|31681.16|31701.21|31701.21|31681.16|31681.16|0
1683100800000|2023-05-03 08:00:00|31682.94|31682.94|31630.21|31630.21|31687.25|31687.25|31630.21|31630.21|0
1683101100000|2023-05-03 08:05:00|31634.52|31634.52|31594.72|31594.72|31643.14|31643.14|31590.41|31590.41|0
1683101400000|2023-05-03 08:10:00|31599.03|31599.03|31630.21|31630.21|31644.92|31644.92|31599.03|31599.03|0
1683101700000|2023-05-03 08:15:00|31625.91|31625.91|31612.98|31612.98|31628.43|31628.43|31598.28|31598.28|0
1683102000000|2023-05-03 08:20:00|31617.29|31617.29|31625.91|31625.91|31634.52|31634.52|31612.98|31612.98|0
1683102300000|2023-05-03 08:25:00|31621.6|31621.6|31643.14|31643.14|31643.14|31643.14|31606.9|31606.9|0
1683102600000|2023-05-03 08:30:00|31647.45|31647.45|31638.83|31638.83|31659.62|31659.62|31638.08|31638.08|0
1683102900000|2023-05-03 08:35:00|31634.52|31634.52|31644.92|31644.92|31653.53|31653.53|31632.74|31632.74|0
1683103200000|2023-05-03 08:40:00|31649.23|31649.23|31624.13|31624.13|31649.23|31649.23|31623.38|31623.38|0
1683103500000|2023-05-03 08:45:00|31619.82|31619.82|31613.73|31613.73|31619.82|31619.82|31592.19|31592.19|0
1683103800000|2023-05-03 08:50:00|31609.42|31609.42|31579.27|31579.27|31609.42|31609.42|31579.27|31579.27|0
1683104100000|2023-05-03 08:55:00|31583.58|31583.58|31590.41|31590.41|31600.81|31600.81|31583.58|31583.58|0
1683104400000|2023-05-03 09:00:00|31586.1|31586.1|31583.58|31583.58|31596.5|31596.5|31579.27|31579.27|0
1683104700000|2023-05-03 09:05:00|31587.88|31587.88|31581.8|31581.8|31602.59|31602.59|31581.8|31581.8|0
1683105000000|2023-05-03 09:10:00|31577.49|31577.49|31605.11|31605.11|31624.87|31624.87|31577.49|31577.49|0
1683105300000|2023-05-03 09:15:00|31592.19|31592.19|31622.35|31622.35|31630.96|31630.96|31592.19|31592.19|0
1683105600000|2023-05-03 09:20:00|31626.65|31626.65|31619.82|31619.82|31645.67|31645.67|31611.2|31611.2|0
1683105900000|2023-05-03 09:25:00|31611.2|31611.2|31637.05|31637.05|31637.05|31637.05|31611.2|31611.2|0
1683106200000|2023-05-03 09:30:00|31632.74|31632.74|31665.42|31665.42|31665.42|31665.42|31630.96|31630.96|0
1683106500000|2023-05-03 09:35:00|31667.2|31667.2|31665.42|31665.42|31667.2|31667.2|31643.88|31643.88|0
1683106800000|2023-05-03 09:40:00|31669.73|31669.73|31653.25|31653.25|31669.73|31669.73|31653.25|31653.25|0
1683107100000|2023-05-03 09:45:00|31657.55|31657.55|31653.25|31653.25|31661.86|31661.86|31653.25|31653.25|0
1683107400000|2023-05-03 09:50:00|31657.55|31657.55|31618.78|31618.78|31659.33|31659.33|31618.78|31618.78|0
1683107700000|2023-05-03 09:55:00|31614.48|31614.48|31599.77|31599.77|31614.48|31614.48|31595.46|31595.46|0
1683108000000|2023-05-03 10:00:00|31604.08|31604.08|31637.8|31637.8|31637.8|31637.8|31604.08|31604.08|0
1683108300000|2023-05-03 10:05:00|31629.18|31629.18|31633.49|31633.49|31637.8|31637.8|31629.18|31629.18|0
1683108600000|2023-05-03 10:10:00|31639.58|31639.58|31643.88|31643.88|31652.5|31652.5|31639.58|31639.58|0
1683108900000|2023-05-03 10:15:00|31645.67|31645.67|31632.74|31632.74|31649.97|31649.97|31632.74|31632.74|0
1683109200000|2023-05-03 10:20:00|31641.36|31641.36|31624.58|31624.58|31642.1|31642.1|31624.58|31624.58|0
1683109500000|2023-05-03 10:25:00|31626.37|31626.37|31663.35|31663.35|31663.35|31663.35|31622.06|31622.06|0
1683109800000|2023-05-03 10:30:00|31654.74|31654.74|31673|31673|31677.31|31677.31|31646.12|31646.12|0
1683110100000|2023-05-03 10:35:00|31668.7|31668.7|31670.48|31670.48|31683.4|31683.4|31645.38|31645.38|0
1683110400000|2023-05-03 10:40:00|31674.79|31674.79|31689.49|31689.49|31693.8|31693.8|31674.79|31674.79|0
1683110700000|2023-05-03 10:45:00|31681.62|31681.62|31671.22|31671.22|31690.24|31690.24|31671.22|31671.22|0
1683111000000|2023-05-03 10:50:00|31652.21|31652.21|31675.53|31675.53|31675.53|31675.53|31652.21|31652.21|0
1683111300000|2023-05-03 10:55:00|31677.31|31677.31|31690.24|31690.24|31694.54|31694.54|31677.31|31677.31|0
1683111600000|2023-05-03 11:00:00|31703.16|31703.16|31700.63|31700.63|31704.94|31704.94|31696.32|31696.32|0
1683111900000|2023-05-03 11:05:00|31696.32|31696.32|31692.02|31692.02|31696.32|31696.32|31690.24|31690.24|0
1683112200000|2023-05-03 11:10:00|31687.71|31687.71|31680.87|31680.87|31687.71|31687.71|31664.39|31664.39|0
1683112500000|2023-05-03 11:15:00|31682.65|31682.65|31681.91|31681.91|31686.22|31686.22|31674.04|31674.04|0
1683112800000|2023-05-03 11:20:00|31677.6|31677.6|31679.38|31679.38|31686.22|31686.22|31677.6|31677.6|0
1683113100000|2023-05-03 11:25:00|31675.07|31675.07|31670.77|31670.77|31688|31688|31670.77|31670.77|0
1683113400000|2023-05-03 11:30:00|31664.68|31664.68|31656.06|31656.06|31668.98|31668.98|31656.06|31656.06|0
1683113700000|2023-05-03 11:35:00|31660.37|31660.37|31658.59|31658.59|31660.37|31660.37|31654.28|31654.28|0
1683114000000|2023-05-03 11:40:00|31662.9|31662.9|31646.41|31646.41|31662.9|31662.9|31646.41|31646.41|0
1683114300000|2023-05-03 11:45:00|31642.1|31642.1|31650.72|31650.72|31661.86|31661.86|31640.32|31640.32|0
1683114600000|2023-05-03 11:50:00|31646.41|31646.41|31659.33|31659.33|31659.33|31659.33|31646.41|31646.41|0
1683114900000|2023-05-03 11:55:00|31655.03|31655.03|31655.03|31655.03|31655.03|31655.03|31648.94|31648.94|0
1683115200000|2023-05-03 12:00:00|31650.72|31650.72|31665.42|31665.42|31665.42|31665.42|31646.41|31646.41|0
1683115500000|2023-05-03 12:05:00|31661.12|31661.12|31659.33|31659.33|31667.95|31667.95|31650.72|31650.72|0
1683115800000|2023-05-03 12:10:00|31655.03|31655.03|31678.35|31678.35|31678.35|31678.35|31650.72|31650.72|0
1683116100000|2023-05-03 12:15:00|31674.04|31674.04|31714.88|31714.88|31727.8|31727.8|31674.04|31674.04|0
1683116400000|2023-05-03 12:20:00|31716.66|31716.66|31735.67|31735.67|31735.67|31735.67|31716.66|31716.66|0
1683116700000|2023-05-03 12:25:00|31739.98|31739.98|31739.23|31739.23|31743.54|31743.54|31730.62|31730.62|0
1683117000000|2023-05-03 12:30:00|31726.31|31726.31|31717.69|31717.69|31730.62|31730.62|31717.69|31717.69|0
1683117300000|2023-05-03 12:35:00|31715.91|31715.91|31712.64|31712.64|31721.25|31721.25|31698.68|31698.68|0
1683117600000|2023-05-03 12:40:00|31708.33|31708.33|31698.68|31698.68|31710.86|31710.86|31698.68|31698.68|0
1683117900000|2023-05-03 12:45:00|31694.37|31694.37|31701.21|31701.21|31705.52|31705.52|31694.37|31694.37|0
1683118200000|2023-05-03 12:50:00|31705.52|31705.52|31721.25|31721.25|31728.09|31728.09|31705.52|31705.52|0
1683118500000|2023-05-03 12:55:00|31729.87|31729.87|31757.5|31757.5|31757.5|31757.5|31719.47|31719.47|0
1683118800000|2023-05-03 13:00:00|31753.19|31753.19|31774.73|31774.73|31774.73|31774.73|31745.32|31745.32|0
1683119100000|2023-05-03 13:05:00|31776.51|31776.51|31782.6|31782.6|31786.9|31786.9|31773.98|31773.98|0
1683119400000|2023-05-03 13:10:00|31759.28|31759.28|31822.4|31822.4|31822.4|31822.4|31754.22|31754.22|0
1683119700000|2023-05-03 13:15:00|31824.18|31824.18|31829.52|31829.52|31833.83|31833.83|31806.95|31806.95|0
1683120000000|2023-05-03 13:20:00|31833.83|31833.83|31871.86|31871.86|31877.94|31877.94|31833.83|31833.83|0
1683120300000|2023-05-03 13:25:00|31870.07|31870.07|31882.25|31882.25|31886.56|31886.56|31869.33|31869.33|0
1683120600000|2023-05-03 13:30:00|31880.47|31880.47|31877.94|31877.94|31922.8|31922.8|31854.62|31854.62|0
1683120900000|2023-05-03 13:35:00|31869.33|31869.33|31880.47|31880.47|31893.39|31893.39|31846.76|31846.76|0
1683121200000|2023-05-03 13:40:00|31871.86|31871.86|31887.31|31887.31|31925.33|31925.33|31871.86|31871.86|0
1683121500000|2023-05-03 13:45:00|31874.38|31874.38|31925.33|31925.33|31925.33|31925.33|31863.99|31863.99|0
1683121800000|2023-05-03 13:50:00|31929.64|31929.64|31939.29|31939.29|31965.13|31965.13|31929.64|31929.64|0
1683122100000|2023-05-03 13:55:00|31942.85|31942.85|31957.55|31957.55|31961.86|31961.86|31940.32|31940.32|0
1683122400000|2023-05-03 14:00:00|31953.24|31953.24|31965.42|31965.42|31966.17|31966.17|31950.72|31950.72|0
1683122700000|2023-05-03 14:05:00|31969.73|31969.73|32001.95|32001.95|32006.26|32006.26|31969.73|31969.73|0
1683123000000|2023-05-03 14:10:00|31997.64|31997.64|31943.14|31943.14|32001.95|32001.95|31943.14|31943.14|0
1683123300000|2023-05-03 14:15:00|31938.83|31938.83|31931.99|31931.99|31955.31|31955.31|31931.99|31931.99|0
1683123600000|2023-05-03 14:20:00|31936.3|31936.3|31934.52|31934.52|31944.92|31944.92|31925.91|31925.91|0
1683123900000|2023-05-03 14:25:00|31932.74|31932.74|31900.81|31900.81|31932.74|31932.74|31900.81|31900.81|0
1683124200000|2023-05-03 14:30:00|31905.11|31905.11|31894.72|31894.72|31915.51|31915.51|31894.72|31894.72|0
1683124500000|2023-05-03 14:35:00|31899.02|31899.02|31886.1|31886.1|31903.33|31903.33|31881.79|31881.79|0
1683124800000|2023-05-03 14:40:00|31881.79|31881.79|31866.05|31866.05|31881.79|31881.79|31861.75|31861.75|0
1683125100000|2023-05-03 14:45:00|31861.75|31861.75|31819.42|31819.42|31861.75|31861.75|31819.42|31819.42|0
1683125400000|2023-05-03 14:50:00|31823.72|31823.72|31819.42|31819.42|31842.74|31842.74|31815.11|31815.11|0
1683125700000|2023-05-03 14:55:00|31815.11|31815.11|31823.72|31823.72|31823.72|31823.72|31810.8|31810.8|0
1683126000000|2023-05-03 15:00:00|31819.42|31819.42|31810.8|31810.8|31840.95|31840.95|31802.93|31802.93|0
1683126300000|2023-05-03 15:05:00|31806.49|31806.49|31811.55|31811.55|31823.72|31823.72|31802.93|31802.93|0
1683126600000|2023-05-03 15:10:00|31807.24|31807.24|31815.85|31815.85|31815.85|31815.85|31807.24|31807.24|0
1683126900000|2023-05-03 15:15:00|31814.07|31814.07|31806.95|31806.95|31814.07|31814.07|31804.42|31804.42|0
1683127200000|2023-05-03 15:20:00|31802.64|31802.64|31817.35|31817.35|31819.13|31819.13|31802.64|31802.64|0
1683127500000|2023-05-03 15:25:00|31813.04|31813.04|31831.3|31831.3|31838.14|31838.14|31808.73|31808.73|0
1683184500000|2023-05-04 07:15:00|31513.79|31513.79|31427.8|31427.8|31513.79|31513.79|31427.8|31427.8|0
1683184800000|2023-05-04 07:20:00|31429.58|31429.58|31428.84|31428.84|31451.12|31451.12|31401.96|31401.96|0
1683185100000|2023-05-04 07:25:00|31420.22|31420.22|31427.8|31427.8|31427.8|31427.8|31406.26|31406.26|0
1683185400000|2023-05-04 07:30:00|31433.14|31433.14|31516.03|31516.03|31516.03|31516.03|31428.84|31428.84|0
1683185700000|2023-05-04 07:35:00|31523.15|31523.15|31545.72|31545.72|31554.34|31554.34|31507.7|31507.7|0
1683186000000|2023-05-04 07:40:00|31550.03|31550.03|31569.33|31569.33|31569.33|31569.33|31540.67|31540.67|0
1683186300000|2023-05-04 07:45:00|31586.56|31586.56|31602.3|31602.3|31610.92|31610.92|31565.02|31565.02|0
1683186600000|2023-05-04 07:50:00|31604.08|31604.08|31576.45|31576.45|31608.39|31608.39|31567.84|31567.84|0
1683186900000|2023-05-04 07:55:00|31572.15|31572.15|31533.09|31533.09|31576.45|31576.45|31533.09|31533.09|0
1683187200000|2023-05-04 08:00:00|31524.47|31524.47|31502.93|31502.93|31533.09|31533.09|31502.93|31502.93|0
1683187500000|2023-05-04 08:05:00|31498.63|31498.63|31439.81|31439.81|31502.93|31502.93|31439.81|31439.81|0
1683187800000|2023-05-04 08:10:00|31448.42|31448.42|31448.42|31448.42|31461.35|31461.35|31444.12|31444.12|0
1683188100000|2023-05-04 08:15:00|31444.86|31444.86|31459.57|31459.57|31459.57|31459.57|31421.54|31421.54|0
1683188400000|2023-05-04 08:20:00|31461.35|31461.35|31436.99|31436.99|31474.27|31474.27|31422.58|31422.58|0
1683188700000|2023-05-04 08:25:00|31441.3|31441.3|31402.99|31402.99|31441.3|31441.3|31397.94|31397.94|0
1683189000000|2023-05-04 08:30:00|31401.21|31401.21|31364.97|31364.97|31401.21|31401.21|31364.97|31364.97|0
1683189300000|2023-05-04 08:35:00|31369.27|31369.27|31366.46|31366.46|31380.42|31380.42|31357.1|31357.1|0
1683189600000|2023-05-04 08:40:00|31357.84|31357.84|31388|31388|31388|31388|31347.45|31347.45|0
1683189900000|2023-05-04 08:45:00|31396.61|31396.61|31409.54|31409.54|31411.32|31411.32|31396.61|31396.61|0
1683190200000|2023-05-04 08:50:00|31411.32|31411.32|31380.13|31380.13|31411.32|31411.32|31380.13|31380.13|0
1683190500000|2023-05-04 08:55:00|31375.82|31375.82|31372.26|31372.26|31378.35|31378.35|31365.43|31365.43|0
1683190800000|2023-05-04 09:00:00|31374.04|31374.04|31399.89|31399.89|31399.89|31399.89|31374.04|31374.04|0
1683191100000|2023-05-04 09:05:00|31404.19|31404.19|31403.16|31403.16|31413.56|31413.56|31396.33|31396.33|0
1683191400000|2023-05-04 09:10:00|31411.78|31411.78|31429.3|31429.3|31429.3|31429.3|31411.78|31411.78|0
1683191700000|2023-05-04 09:15:00|31433.6|31433.6|31450.09|31450.09|31450.09|31450.09|31412.81|31412.81|0
1683192000000|2023-05-04 09:20:00|31445.78|31445.78|31418.9|31418.9|31445.78|31445.78|31408.5|31408.5|0
1683192300000|2023-05-04 09:25:00|31417.12|31417.12|31439.23|31439.23|31439.23|31439.23|31416.37|31416.37|0
1683192600000|2023-05-04 09:30:00|31426.31|31426.31|31388|31388|31426.31|31426.31|31388|31388|0
1683192900000|2023-05-04 09:35:00|31386.22|31386.22|31402.7|31402.7|31419.19|31419.19|31386.22|31386.22|0
1683193200000|2023-05-04 09:40:00|31404.48|31404.48|31417.41|31417.41|31417.41|31417.41|31388|31388|0
1683193500000|2023-05-04 09:45:00|31421.71|31421.71|31446.07|31446.07|31458.99|31458.99|31421.71|31421.71|0
1683193800000|2023-05-04 09:50:00|31441.76|31441.76|31421.71|31421.71|31450.38|31450.38|31417.41|31417.41|0
1683194100000|2023-05-04 09:55:00|31423.49|31423.49|31420.97|31420.97|31423.49|31423.49|31410.57|31410.57|0
1683194400000|2023-05-04 10:00:00|31410.57|31410.57|31412.35|31412.35|31427.06|31427.06|31407.01|31407.01|0
1683194700000|2023-05-04 10:05:00|31408.04|31408.04|31417.41|31417.41|31417.41|31417.41|31402.7|31402.7|0
1683195000000|2023-05-04 10:10:00|31404.48|31404.48|31395.87|31395.87|31404.48|31404.48|31394.09|31394.09|0
1683195300000|2023-05-04 10:15:00|31394.09|31394.09|31436.42|31436.42|31436.42|31436.42|31385.47|31385.47|0
1683195600000|2023-05-04 10:20:00|31438.2|31438.2|31475.19|31475.19|31475.19|31475.19|31419.19|31419.19|0
1683195900000|2023-05-04 10:25:00|31479.5|31479.5|31485.58|31485.58|31489.89|31489.89|31463.01|31463.01|0
1683196200000|2023-05-04 10:30:00|31483.8|31483.8|31488.11|31488.11|31492.42|31492.42|31479.5|31479.5|0
1683196500000|2023-05-04 10:35:00|31483.8|31483.8|31477.71|31477.71|31483.8|31483.8|31469.1|31469.1|0
1683196800000|2023-05-04 10:40:00|31473.41|31473.41|31469.1|31469.1|31477.71|31477.71|31464.79|31464.79|0
1683197100000|2023-05-04 10:45:00|31467.32|31467.32|31465.54|31465.54|31480.24|31480.24|31461.23|31461.23|0
1683197400000|2023-05-04 10:50:00|31461.23|31461.23|31463.76|31463.76|31469.85|31469.85|31452.61|31452.61|0
1683197700000|2023-05-04 10:55:00|31455.14|31455.14|31427.51|31427.51|31455.14|31455.14|31406.72|31406.72|0
1683198000000|2023-05-04 11:00:00|31431.82|31431.82|31421.43|31421.43|31431.82|31431.82|31412.81|31412.81|0
1683198300000|2023-05-04 11:05:00|31433.6|31433.6|31429.3|31429.3|31445.78|31445.78|31429.3|31429.3|0
1683198600000|2023-05-04 11:10:00|31412.06|31412.06|31426.77|31426.77|31426.77|31426.77|31412.06|31412.06|0
1683198900000|2023-05-04 11:15:00|31435.38|31435.38|31432.86|31432.86|31441.47|31441.47|31422.46|31422.46|0
1683199200000|2023-05-04 11:20:00|31424.24|31424.24|31422.46|31422.46|31424.99|31424.99|31420.68|31420.68|0
1683199500000|2023-05-04 11:25:00|31426.77|31426.77|31434.64|31434.64|31449.34|31449.34|31426.77|31426.77|0
1683199800000|2023-05-04 11:30:00|31443.25|31443.25|31437.16|31437.16|31462.26|31462.26|31424.24|31424.24|0
1683200100000|2023-05-04 11:35:00|31432.86|31432.86|31434.64|31434.64|31445.03|31445.03|31432.86|31432.86|0
1683200400000|2023-05-04 11:40:00|31432.86|31432.86|31422.46|31422.46|31432.86|31432.86|31422.46|31422.46|0
1683200700000|2023-05-04 11:45:00|31413.84|31413.84|31413.84|31413.84|31422.46|31422.46|31413.84|31413.84|0
1683201000000|2023-05-04 11:50:00|31424.24|31424.24|31414.88|31414.88|31433.89|31433.89|31414.88|31414.88|0
1683201300000|2023-05-04 11:55:00|31404.48|31404.48|31359.62|31359.62|31404.48|31404.48|31359.62|31359.62|0
1683201600000|2023-05-04 12:00:00|31355.32|31355.32|31338.83|31338.83|31355.32|31355.32|31338.83|31338.83|0
1683201900000|2023-05-04 12:05:00|31337.05|31337.05|31347.45|31347.45|31357.84|31357.84|31337.05|31337.05|0
1683202200000|2023-05-04 12:10:00|31356.06|31356.06|31364.68|31364.68|31364.68|31364.68|31351.76|31351.76|0
1683202500000|2023-05-04 12:15:00|31366.46|31366.46|31387.25|31387.25|31387.25|31387.25|31366.46|31366.46|0
1683202800000|2023-05-04 12:20:00|31395.87|31395.87|31433.89|31433.89|31433.89|31433.89|31395.87|31395.87|0
1683203100000|2023-05-04 12:25:00|31437.45|31437.45|31418.44|31418.44|31437.45|31437.45|31409.83|31409.83|0
1683203400000|2023-05-04 12:30:00|31416.66|31416.66|31452.16|31452.16|31452.16|31452.16|31416.66|31416.66|0
1683203700000|2023-05-04 12:35:00|31456.46|31456.46|31439.98|31439.98|31458.24|31458.24|31437.45|31437.45|0
1683204000000|2023-05-04 12:40:00|31435.67|31435.67|31421.71|31421.71|31435.67|31435.67|31421.71|31421.71|0
1683204300000|2023-05-04 12:45:00|31391.56|31391.56|31393.34|31393.34|31400.18|31400.18|31391.56|31391.56|0
1683204600000|2023-05-04 12:50:00|31391.56|31391.56|31410.57|31410.57|31414.88|31414.88|31391.56|31391.56|0
1683204900000|2023-05-04 12:55:00|31414.13|31414.13|31391.56|31391.56|31414.13|31414.13|31389.78|31389.78|0
1683205200000|2023-05-04 13:00:00|31393.34|31393.34|31401.96|31401.96|31412.35|31412.35|31393.34|31393.34|0
1683205500000|2023-05-04 13:05:00|31406.26|31406.26|31416.66|31416.66|31425.28|31425.28|31406.26|31406.26|0
1683205800000|2023-05-04 13:10:00|31420.97|31420.97|31384.72|31384.72|31425.28|31425.28|31384.72|31384.72|0
1683206100000|2023-05-04 13:15:00|31380.42|31380.42|31361.41|31361.41|31384.72|31384.72|31357.1|31357.1|0
1683206400000|2023-05-04 13:20:00|31365.71|31365.71|31408.04|31408.04|31408.04|31408.04|31357.1|31357.1|0
1683206700000|2023-05-04 13:25:00|31399.43|31399.43|31389.03|31389.03|31408.04|31408.04|31389.03|31389.03|0
1683207000000|2023-05-04 13:30:00|31393.34|31393.34|31373.29|31373.29|31433.89|31433.89|31368.99|31368.99|0
1683207300000|2023-05-04 13:35:00|31368.99|31368.99|31285.24|31285.24|31375.53|31375.53|31280.93|31280.93|0
1683207600000|2023-05-04 13:40:00|31276.62|31276.62|31223.15|31223.15|31276.62|31276.62|31218.84|31218.84|0
1683207900000|2023-05-04 13:45:00|31227.46|31227.46|31228.21|31228.21|31234.29|31234.29|31212.75|31212.75|0
1683208200000|2023-05-04 13:50:00|31232.51|31232.51|31259.11|31259.11|31265.19|31265.19|31225.39|31225.39|0
1683208500000|2023-05-04 13:55:00|31254.8|31254.8|31244.4|31244.4|31265.19|31265.19|31235.79|31235.79|0
1683208800000|2023-05-04 14:00:00|31240.09|31240.09|31207.87|31207.87|31244.4|31244.4|31203.56|31203.56|0
1683209100000|2023-05-04 14:05:00|31212.18|31212.18|31161.98|31161.98|31216.49|31216.49|31150.84|31150.84|0
1683209400000|2023-05-04 14:10:00|31166.29|31166.29|31138.66|31138.66|31174.9|31174.9|31138.66|31138.66|0
1683209700000|2023-05-04 14:15:00|31142.97|31142.97|31127.23|31127.23|31145.12|31145.12|31084.9|31084.9|0
1683210000000|2023-05-04 14:20:00|31123.67|31123.67|31069.16|31069.16|31123.67|31123.67|31069.16|31069.16|0
1683210300000|2023-05-04 14:25:00|31060.54|31060.54|30978.12|30978.12|31060.54|31060.54|30967.72|30967.72|0
1683210600000|2023-05-04 14:30:00|30973.81|30973.81|30977.37|30977.37|30977.37|30977.37|30925.39|30925.39|0
1683210900000|2023-05-04 14:35:00|30990.3|30990.3|30988.8|30988.8|31025.05|31025.05|30972.32|30972.32|0
1683211200000|2023-05-04 14:40:00|30984.5|30984.5|31026.83|31026.83|31037.97|31037.97|30984.5|30984.5|0
1683211500000|2023-05-04 14:45:00|31031.13|31031.13|31072.72|31072.72|31098.85|31098.85|31028.61|31028.61|0
1683211800000|2023-05-04 14:50:00|31068.41|31068.41|31056.24|31056.24|31073.47|31073.47|31050.15|31050.15|0
1683212100000|2023-05-04 14:55:00|31073.47|31073.47|31043.02|31043.02|31073.47|31073.47|31030.1|31030.1|0
1683212400000|2023-05-04 15:00:00|31055.95|31055.95|31047.33|31047.33|31062.78|31062.78|31030.85|31030.85|0
1683212700000|2023-05-04 15:05:00|31051.64|31051.64|31058.76|31058.76|31061.29|31061.29|31038.72|31038.72|0
1683213000000|2023-05-04 15:10:00|31045.84|31045.84|31056.98|31056.98|31063.07|31063.07|31045.84|31045.84|0
1683213300000|2023-05-04 15:15:00|31061.29|31061.29|31007.53|31007.53|31063.07|31063.07|31000.69|31000.69|0
1683213600000|2023-05-04 15:20:00|31003.22|31003.22|31003.22|31003.22|31013.62|31013.62|31000.69|31000.69|0
1683213900000|2023-05-04 15:25:00|31007.53|31007.53|31029.35|31029.35|31042.28|31042.28|31007.53|31007.53|0
1683270900000|2023-05-05 07:15:00|31154.4|31154.4|31157.5|31157.5|31161.81|31161.81|31126.77|31126.77|0
1683271200000|2023-05-05 07:20:00|31153.94|31153.94|31166.86|31166.86|31175.48|31175.48|31153.94|31153.94|0
1683271500000|2023-05-05 07:25:00|31172.2|31172.2|31196.27|31196.27|31198.05|31198.05|31172.2|31172.2|0
1683271800000|2023-05-05 07:30:00|31200.58|31200.58|31201.32|31201.32|31201.32|31201.32|31165.08|31165.08|0
1683272100000|2023-05-05 07:35:00|31197.02|31197.02|31178|31178|31201.32|31201.32|31170.14|31170.14|0
1683272400000|2023-05-05 07:40:00|31174.44|31174.44|31165.83|31165.83|31174.44|31174.44|31159.74|31159.74|0
1683272700000|2023-05-05 07:45:00|31170.14|31170.14|31152.62|31152.62|31170.14|31170.14|31152.62|31152.62|0
1683273000000|2023-05-05 07:50:00|31149.05|31149.05|31126.48|31126.48|31168.07|31168.07|31122.17|31122.17|0
1683273300000|2023-05-05 07:55:00|31128.26|31128.26|31126.48|31126.48|31130.79|31130.79|31113.56|31113.56|0
1683273600000|2023-05-05 08:00:00|31130.79|31130.79|31137.62|31137.62|31143.71|31143.71|31130.79|31130.79|0
1683273900000|2023-05-05 08:05:00|31139.4|31139.4|31129.75|31129.75|31143.71|31143.71|31127.97|31127.97|0
1683274200000|2023-05-05 08:10:00|31134.06|31134.06|31138.37|31138.37|31142.68|31142.68|31134.06|31134.06|0
1683274500000|2023-05-05 08:15:00|31125.45|31125.45|31123.67|31123.67|31134.06|31134.06|31123.67|31123.67|0
1683274800000|2023-05-05 08:20:00|31119.36|31119.36|31107.18|31107.18|31126.19|31126.19|31107.18|31107.18|0
1683275100000|2023-05-05 08:25:00|31102.87|31102.87|31082.83|31082.83|31102.87|31102.87|31082.83|31082.83|0
1683275400000|2023-05-05 08:30:00|31078.52|31078.52|31096.5|31096.5|31096.5|31096.5|31068.87|31068.87|0
1683275700000|2023-05-05 08:35:00|31100.81|31100.81|31070.36|31070.36|31105.11|31105.11|31070.36|31070.36|0
1683276000000|2023-05-05 08:40:00|31063.53|31063.53|31082.54|31082.54|31086.85|31086.85|31063.53|31063.53|0
1683276300000|2023-05-05 08:45:00|31086.85|31086.85|31086.85|31086.85|31091.16|31091.16|31078.23|31078.23|0
1683276600000|2023-05-05 08:50:00|31091.16|31091.16|31112.24|31112.24|31125.91|31125.91|31091.16|31091.16|0
1683276900000|2023-05-05 08:55:00|31107.93|31107.93|31105.4|31105.4|31114.02|31114.02|31105.4|31105.4|0
1683277200000|2023-05-05 09:00:00|31101.09|31101.09|31074.21|31074.21|31101.09|31101.09|31074.21|31074.21|0
1683277500000|2023-05-05 09:05:00|31069.9|31069.9|31082.08|31082.08|31095|31095|31063.82|31063.82|0
1683277800000|2023-05-05 09:10:00|31078.52|31078.52|31087.14|31087.14|31100.06|31100.06|31078.52|31078.52|0
1683278100000|2023-05-05 09:15:00|31091.44|31091.44|31048.08|31048.08|31091.44|31091.44|31048.08|31048.08|0
1683278400000|2023-05-05 09:20:00|31043.77|31043.77|31044.52|31044.52|31048.08|31048.08|31033.37|31033.37|0
1683278700000|2023-05-05 09:25:00|31048.08|31048.08|31054.45|31054.45|31067.38|31067.38|31048.08|31048.08|0
1683279000000|2023-05-05 09:30:00|31058.76|31058.76|31058.76|31058.76|31058.76|31058.76|31058.76|31058.76|0
1683279300000|2023-05-05 09:35:00|31060.54|31060.54|31058.02|31058.02|31070.94|31070.94|31058.02|31058.02|0
1683279600000|2023-05-05 09:40:00|31053.71|31053.71|31089.95|31089.95|31091.73|31091.73|31049.4|31049.4|0
1683279900000|2023-05-05 09:45:00|31088.17|31088.17|31073.47|31073.47|31094.26|31094.26|31071.69|31071.69|0
1683280200000|2023-05-05 09:50:00|31064.85|31064.85|31072.72|31072.72|31081.34|31081.34|31060.54|31060.54|0
1683280500000|2023-05-05 09:55:00|31068.41|31068.41|31042.57|31042.57|31068.41|31068.41|31039|31039|0
1683280800000|2023-05-05 10:00:00|31046.87|31046.87|31055.49|31055.49|31057.27|31057.27|31044.35|31044.35|0
1683281100000|2023-05-05 10:05:00|31059.8|31059.8|31064.1|31064.1|31078.81|31078.81|31059.8|31059.8|0
1683281400000|2023-05-05 10:10:00|31065.89|31065.89|31074.5|31074.5|31074.5|31074.5|31065.89|31065.89|0
1683281700000|2023-05-05 10:15:00|31070.19|31070.19|31080.59|31080.59|31080.59|31080.59|31070.19|31070.19|0
1683282000000|2023-05-05 10:20:00|31076.28|31076.28|31071.97|31071.97|31076.28|31076.28|31067.67|31067.67|0
1683282300000|2023-05-05 10:25:00|31076.28|31076.28|31070.48|31070.48|31079.84|31079.84|31066.92|31066.92|0
1683282600000|2023-05-05 10:30:00|31072.26|31072.26|31093.05|31093.05|31111.03|31111.03|31072.26|31072.26|0
1683282900000|2023-05-05 10:35:00|31088.75|31088.75|31093.8|31093.8|31097.36|31097.36|31081.62|31081.62|0
1683283200000|2023-05-05 10:40:00|31089.49|31089.49|31085.93|31085.93|31098.11|31098.11|31077.32|31077.32|0
1683283500000|2023-05-05 10:45:00|31094.55|31094.55|31088.46|31088.46|31094.55|31094.55|31088.46|31088.46|0
1683283800000|2023-05-05 10:50:00|31086.68|31086.68|31070.19|31070.19|31086.68|31086.68|31064.1|31064.1|0
1683284100000|2023-05-05 10:55:00|31074.5|31074.5|31064.1|31064.1|31074.5|31074.5|31064.1|31064.1|0
1683284400000|2023-05-05 11:00:00|31060.54|31060.54|31068.41|31068.41|31068.41|31068.41|31060.54|31060.54|0
1683284700000|2023-05-05 11:05:00|31064.85|31064.85|31072.72|31072.72|31072.72|31072.72|31064.85|31064.85|0
1683285000000|2023-05-05 11:10:00|31068.41|31068.41|31072.72|31072.72|31072.72|31072.72|31064.1|31064.1|0
1683285300000|2023-05-05 11:15:00|31077.03|31077.03|31081.34|31081.34|31085.64|31085.64|31072.72|31072.72|0
1683285600000|2023-05-05 11:20:00|31085.64|31085.64|31095.29|31095.29|31099.6|31099.6|31084.9|31084.9|0
1683285900000|2023-05-05 11:25:00|31090.99|31090.99|31092.77|31092.77|31099.6|31099.6|31088.46|31088.46|0
1683286200000|2023-05-05 11:30:00|31088.46|31088.46|31098.85|31098.85|31098.85|31098.85|31088.46|31088.46|0
1683286500000|2023-05-05 11:35:00|31094.55|31094.55|31088.46|31088.46|31094.55|31094.55|31088.46|31088.46|0
1683286800000|2023-05-05 11:40:00|31075.53|31075.53|31079.84|31079.84|31079.84|31079.84|31071.23|31071.23|0
1683287100000|2023-05-05 11:45:00|31084.15|31084.15|31090.99|31090.99|31090.99|31090.99|31079.84|31079.84|0
1683287400000|2023-05-05 11:50:00|31086.68|31086.68|31101.38|31101.38|31101.38|31101.38|31086.68|31086.68|0
1683287700000|2023-05-05 11:55:00|31099.6|31099.6|31095.29|31095.29|31105.69|31105.69|31093.51|31093.51|0
1683288000000|2023-05-05 12:00:00|31086.68|31086.68|31078.81|31078.81|31090.99|31090.99|31078.81|31078.81|0
1683288300000|2023-05-05 12:05:00|31083.12|31083.12|31047.62|31047.62|31083.12|31083.12|31043.31|31043.31|0
1683288600000|2023-05-05 12:10:00|31045.84|31045.84|31043.31|31043.31|31047.62|31047.62|31041.53|31041.53|0
1683288900000|2023-05-05 12:15:00|31047.62|31047.62|31045.84|31045.84|31050.15|31050.15|31037.22|31037.22|0
1683289200000|2023-05-05 12:20:00|31049.4|31049.4|31061.58|31061.58|31065.89|31065.89|31049.4|31049.4|0
1683289500000|2023-05-05 12:25:00|31057.27|31057.27|31070.19|31070.19|31074.5|31074.5|31057.27|31057.27|0
1683289800000|2023-05-05 12:30:00|31083.12|31083.12|31065.89|31065.89|31112.52|31112.52|31059.8|31059.8|0
1683290100000|2023-05-05 12:35:00|31071.97|31071.97|31092.77|31092.77|31094.55|31094.55|31071.97|31071.97|0
1683290400000|2023-05-05 12:40:00|31097.07|31097.07|31094.55|31094.55|31100.64|31100.64|31089.2|31089.2|0
1683290700000|2023-05-05 12:45:00|31096.33|31096.33|31066.92|31066.92|31102.42|31102.42|31066.92|31066.92|0
1683291000000|2023-05-05 12:50:00|31079.84|31079.84|31109.25|31109.25|31123.95|31123.95|31079.84|31079.84|0
1683291300000|2023-05-05 12:55:00|31111.03|31111.03|31083.12|31083.12|31111.03|31111.03|31083.12|31083.12|0
1683291600000|2023-05-05 13:00:00|31079.55|31079.55|31071.69|31071.69|31083.86|31083.86|31063.07|31063.07|0
1683291900000|2023-05-05 13:05:00|31069.9|31069.9|31062.78|31062.78|31074.21|31074.21|31060.25|31060.25|0
1683292200000|2023-05-05 13:10:00|31061|31061|31062.78|31062.78|31073.92|31073.92|31061|31061|0
1683292500000|2023-05-05 13:15:00|31061|31061|31080.01|31080.01|31100.06|31100.06|31061|31061|0
1683292800000|2023-05-05 13:20:00|31081.79|31081.79|31074.21|31074.21|31083.57|31083.57|31074.21|31074.21|0
1683293100000|2023-05-05 13:25:00|31078.52|31078.52|31049.11|31049.11|31078.52|31078.52|31049.11|31049.11|0
1683293400000|2023-05-05 13:30:00|31053.42|31053.42|31038.43|31038.43|31102.59|31102.59|31036.19|31036.19|0
1683293700000|2023-05-05 13:35:00|31042.74|31042.74|31073.18|31073.18|31092.19|31092.19|31042.74|31042.74|0
1683294000000|2023-05-05 13:40:00|31077.49|31077.49|31083.86|31083.86|31090.7|31090.7|31073.18|31073.18|0
1683294300000|2023-05-05 13:45:00|31088.17|31088.17|31084.61|31084.61|31096.79|31096.79|31077.77|31077.77|0
1683294600000|2023-05-05 13:50:00|31080.3|31080.3|31052.67|31052.67|31080.3|31080.3|31052.67|31052.67|0
1683294900000|2023-05-05 13:55:00|31056.98|31056.98|31061.29|31061.29|31071.69|31071.69|31055.2|31055.2|0
1683295200000|2023-05-05 14:00:00|31063.07|31063.07|31060.54|31060.54|31067.38|31067.38|31046.59|31046.59|0
1683295500000|2023-05-05 14:05:00|31064.85|31064.85|31102.42|31102.42|31106.72|31106.72|31064.85|31064.85|0
1683295800000|2023-05-05 14:10:00|31100.64|31100.64|31084.9|31084.9|31100.64|31100.64|31080.59|31080.59|0
1683296100000|2023-05-05 14:15:00|31080.59|31080.59|31080.59|31080.59|31099.6|31099.6|31080.59|31080.59|0
1683296400000|2023-05-05 14:20:00|31078.81|31078.81|31061.58|31061.58|31090.99|31090.99|31061.58|31061.58|0
1683296700000|2023-05-05 14:25:00|31057.27|31057.27|31028.61|31028.61|31057.27|31057.27|31026.08|31026.08|0
1683297000000|2023-05-05 14:30:00|31032.92|31032.92|31040.78|31040.78|31046.87|31046.87|31032.92|31032.92|0
1683297300000|2023-05-05 14:35:00|31039|31039|31013.9|31013.9|31039|31039|31007.82|31007.82|0
1683297600000|2023-05-05 14:40:00|31018.21|31018.21|31010.34|31010.34|31029.35|31029.35|31006.03|31006.03|0
1683297900000|2023-05-05 14:45:00|31014.65|31014.65|31007.07|31007.07|31018.21|31018.21|30999.2|30999.2|0
1683298200000|2023-05-05 14:50:00|31011.38|31011.38|31026.83|31026.83|31041.53|31041.53|31011.38|31011.38|0
1683298500000|2023-05-05 14:55:00|31025.05|31025.05|31046.87|31046.87|31046.87|31046.87|31024.3|31024.3|0
1683298800000|2023-05-05 15:00:00|31051.18|31051.18|31055.78|31055.78|31079.84|31079.84|31051.18|31051.18|0
1683299100000|2023-05-05 15:05:00|31051.47|31051.47|31054|31054|31066.92|31066.92|31049.69|31049.69|0
1683299400000|2023-05-05 15:10:00|31049.69|31049.69|31057.56|31057.56|31061.87|31061.87|31049.69|31049.69|0
1683299700000|2023-05-05 15:15:00|31061.87|31061.87|31056.52|31056.52|31066.17|31066.17|31052.96|31052.96|0
1683300000000|2023-05-05 15:20:00|31047.91|31047.91|31040.04|31040.04|31056.52|31056.52|31026.83|31026.83|0
1683300300000|2023-05-05 15:25:00|31044.35|31044.35|31013.9|31013.9|31047.91|31047.91|31003.8|31003.8|0
1683616500000|2023-05-09 07:15:00|31081|31081|31179.9|31179.9|31194.61|31194.61|31076.69|31076.69|0
1683616800000|2023-05-09 07:20:00|31172.78|31172.78|31137.28|31137.28|31174.56|31174.56|31123.61|31123.61|0
1683617100000|2023-05-09 07:25:00|31128.67|31128.67|31126.89|31126.89|31139.81|31139.81|31093.92|31093.92|0
1683617400000|2023-05-09 07:30:00|31122.58|31122.58|31076.69|31076.69|31126.89|31126.89|31049.81|31049.81|0
1683617700000|2023-05-09 07:35:00|31072.38|31072.38|31118.27|31118.27|31120.8|31120.8|31072.38|31072.38|0
1683618000000|2023-05-09 07:40:00|31122.58|31122.58|31157.04|31157.04|31161.35|31161.35|31110.4|31110.4|0
1683618300000|2023-05-09 07:45:00|31161.35|31161.35|31120.8|31120.8|31161.35|31161.35|31120.8|31120.8|0
1683618600000|2023-05-09 07:50:00|31119.02|31119.02|31097.48|31097.48|31119.02|31119.02|31072.38|31072.38|0
1683618900000|2023-05-09 07:55:00|31101.79|31101.79|31057.68|31057.68|31103.57|31103.57|31057.68|31057.68|0
1683619200000|2023-05-09 08:00:00|31052.33|31052.33|31031.54|31031.54|31052.33|31052.33|31031.54|31031.54|0
1683619500000|2023-05-09 08:05:00|31035.85|31035.85|31034.07|31034.07|31036.6|31036.6|31016.84|31016.84|0
1683619800000|2023-05-09 08:10:00|31025.45|31025.45|30977.03|30977.03|31025.45|31025.45|30977.03|30977.03|0
1683620100000|2023-05-09 08:15:00|30972.73|30972.73|30964.11|30964.11|30984.9|30984.9|30962.33|30962.33|0
1683620400000|2023-05-09 08:20:00|30959.8|30959.8|30951.93|30951.93|30996.04|30996.04|30951.93|30951.93|0
1683620700000|2023-05-09 08:25:00|30950.15|30950.15|30972.73|30972.73|30977.03|30977.03|30928.61|30928.61|0
1683621000000|2023-05-09 08:30:00|30967.38|30967.38|30963.08|30963.08|30971.69|30971.69|30956.99|30956.99|0
1683621300000|2023-05-09 08:35:00|30961.29|30961.29|30974.22|30974.22|30991.45|30991.45|30961.29|30961.29|0
1683621600000|2023-05-09 08:40:00|30984.61|30984.61|30969.91|30969.91|30993.23|30993.23|30965.31|30965.31|0
1683621900000|2023-05-09 08:45:00|30965.6|30965.6|30992.48|30992.48|30992.48|30992.48|30965.6|30965.6|0
1683622200000|2023-05-09 08:50:00|30990.7|30990.7|30965.6|30965.6|30990.7|30990.7|30965.6|30965.6|0
1683622500000|2023-05-09 08:55:00|30967.38|30967.38|30966.64|30966.64|30984.61|30984.61|30963.08|30963.08|0
1683622800000|2023-05-09 09:00:00|30962.33|30962.33|30982.38|30982.38|30992.77|30992.77|30962.33|30962.33|0
1683623100000|2023-05-09 09:05:00|30980.59|30980.59|30980.59|30980.59|30984.16|30984.16|30975.54|30975.54|0
1683623400000|2023-05-09 09:10:00|30967.67|30967.67|30951.19|30951.19|30971.98|30971.98|30951.19|30951.19|0
1683623700000|2023-05-09 09:15:00|30947.63|30947.63|30955.49|30955.49|30961.58|30961.58|30947.63|30947.63|0
1683624000000|2023-05-09 09:20:00|30951.19|30951.19|30959.06|30959.06|30976.29|30976.29|30921.78|30921.78|0
1683624300000|2023-05-09 09:25:00|30967.67|30967.67|30959.06|30959.06|30969.45|30969.45|30956.53|30956.53|0
1683624600000|2023-05-09 09:30:00|30954.75|30954.75|30958.31|30958.31|30962.62|30962.62|30948.66|30948.66|0
1683624900000|2023-05-09 09:35:00|30962.62|30962.62|30966.93|30966.93|30981.63|30981.63|30962.62|30962.62|0
1683625200000|2023-05-09 09:40:00|30962.62|30962.62|30964.4|30964.4|30979.85|30979.85|30962.62|30962.62|0
1683625500000|2023-05-09 09:45:00|30968.71|30968.71|30998.11|30998.11|30998.11|30998.11|30960.09|30960.09|0
1683625800000|2023-05-09 09:50:00|30993.81|30993.81|30966.18|30966.18|30993.81|30993.81|30961.87|30961.87|0
1683626100000|2023-05-09 09:55:00|30964.4|30964.4|30972.27|30972.27|30974.79|30974.79|30964.4|30964.4|0
1683626400000|2023-05-09 10:00:00|30974.05|30974.05|31007.76|31007.76|31011.33|31011.33|30971.52|30971.52|0
1683626700000|2023-05-09 10:05:00|31012.07|31012.07|30986.97|30986.97|31033.61|31033.61|30986.97|30986.97|0
1683627000000|2023-05-09 10:10:00|30985.19|30985.19|30989.5|30989.5|31001.68|31001.68|30985.19|30985.19|0
1683627300000|2023-05-09 10:15:00|30993.81|30993.81|30953.26|30953.26|30993.81|30993.81|30951.47|30951.47|0
1683627600000|2023-05-09 10:20:00|30957.56|30957.56|30957.56|30957.56|30961.87|30961.87|30957.56|30957.56|0
1683627900000|2023-05-09 10:25:00|30955.78|30955.78|30947.17|30947.17|30955.78|30955.78|30947.17|30947.17|0
1683628200000|2023-05-09 10:30:00|30945.39|30945.39|30971.52|30971.52|30971.52|30971.52|30945.39|30945.39|0
1683628500000|2023-05-09 10:35:00|30975.83|30975.83|30989.79|30989.79|30998.4|30998.4|30971.52|30971.52|0
1683628800000|2023-05-09 10:40:00|30985.48|30985.48|30976.86|30976.86|30993.35|30993.35|30975.08|30975.08|0
1683629100000|2023-05-09 10:45:00|30975.08|30975.08|30964.69|30964.69|30975.08|30975.08|30958.6|30958.6|0
1683629400000|2023-05-09 10:50:00|30960.38|30960.38|30956.82|30956.82|30965.43|30965.43|30956.82|30956.82|0
1683629700000|2023-05-09 10:55:00|30952.51|30952.51|30971.52|30971.52|30975.08|30975.08|30952.51|30952.51|0
1683630000000|2023-05-09 11:00:00|30975.83|30975.83|30982.95|30982.95|30991.57|30991.57|30971.52|30971.52|0
1683630300000|2023-05-09 11:05:00|30984.73|30984.73|30983.99|30983.99|30990.82|30990.82|30976.12|30976.12|0
1683630600000|2023-05-09 11:10:00|30987.55|30987.55|30976.12|30976.12|30991.86|30991.86|30973.59|30973.59|0
1683630900000|2023-05-09 11:15:00|30986.51|30986.51|30975.37|30975.37|30986.51|30986.51|30975.37|30975.37|0
1683631200000|2023-05-09 11:20:00|30971.06|30971.06|30967.5|30967.5|30975.37|30975.37|30967.5|30967.5|0
1683631500000|2023-05-09 11:25:00|30971.06|30971.06|30954.58|30954.58|30971.06|30971.06|30952.8|30952.8|0
1683631800000|2023-05-09 11:30:00|30952.8|30952.8|30968.25|30968.25|30972.56|30972.56|30948.49|30948.49|0
1683632100000|2023-05-09 11:35:00|30972.56|30972.56|30978.64|30978.64|30978.64|30978.64|30968.25|30968.25|0
1683632400000|2023-05-09 11:40:00|30982.95|30982.95|30984.73|30984.73|30989.79|30989.79|30976.86|30976.86|0
1683632700000|2023-05-09 11:45:00|30981.17|30981.17|30978.64|30978.64|30991.57|30991.57|30970.03|30970.03|0
1683633000000|2023-05-09 11:50:00|30982.95|30982.95|30982.95|30982.95|30987.26|30987.26|30972.56|30972.56|0
1683633300000|2023-05-09 11:55:00|30984.73|30984.73|30991.57|30991.57|31001.96|31001.96|30982.95|30982.95|0
1683633600000|2023-05-09 12:00:00|30987.26|30987.26|30999.44|30999.44|31009.83|31009.83|30987.26|30987.26|0
1683633900000|2023-05-09 12:05:00|31000.18|31000.18|31020.23|31020.23|31036.71|31036.71|31000.18|31000.18|0
1683634200000|2023-05-09 12:10:00|31024.54|31024.54|31009.83|31009.83|31028.84|31028.84|31008.05|31008.05|0
1683634500000|2023-05-09 12:15:00|31011.61|31011.61|30991.57|30991.57|31015.92|31015.92|30991.57|30991.57|0
1683634800000|2023-05-09 12:20:00|30987.26|30987.26|30999.44|30999.44|31003.74|31003.74|30975.08|30975.08|0
1683635100000|2023-05-09 12:25:00|31001.22|31001.22|30976.12|30976.12|31001.22|31001.22|30971.81|30971.81|0
1683635400000|2023-05-09 12:30:00|30967.5|30967.5|30992.6|30992.6|30998.69|30998.69|30958.89|30958.89|0
1683635700000|2023-05-09 12:35:00|30988.29|30988.29|31004.78|31004.78|31011.61|31011.61|30966.76|30966.76|0
1683636000000|2023-05-09 12:40:00|31000.47|31000.47|31004.03|31004.03|31035.22|31035.22|30997.2|30997.2|0
1683636300000|2023-05-09 12:45:00|31008.34|31008.34|31024.08|31024.08|31032.69|31032.69|31004.03|31004.03|0
1683636600000|2023-05-09 12:50:00|31022.3|31022.3|30981.75|30981.75|31028.39|31028.39|30971.35|30971.35|0
1683636900000|2023-05-09 12:55:00|30977.44|30977.44|30969.57|30969.57|30988.58|30988.58|30965.26|30965.26|0
1683637200000|2023-05-09 13:00:00|30971.35|30971.35|30932.29|30932.29|30971.35|30971.35|30910.75|30910.75|0
1683637500000|2023-05-09 13:05:00|30940.91|30940.91|30996.45|30996.45|31000.76|31000.76|30940.91|30940.91|0
1683637800000|2023-05-09 13:10:00|30992.89|30992.89|31092.26|31092.26|31109.49|31109.49|30992.89|30992.89|0
1683638100000|2023-05-09 13:15:00|31087.95|31087.95|31132.06|31132.06|31144.98|31144.98|31061.07|31061.07|0
1683638400000|2023-05-09 13:20:00|31128.5|31128.5|31088.98|31088.98|31128.5|31128.5|31079.33|31079.33|0
1683638700000|2023-05-09 13:25:00|31093.29|31093.29|31073.53|31073.53|31095.07|31095.07|31073.53|31073.53|0
1683639000000|2023-05-09 13:30:00|31077.84|31077.84|31052.74|31052.74|31107.25|31107.25|31042.34|31042.34|0
1683639300000|2023-05-09 13:35:00|31044.12|31044.12|31019.02|31019.02|31052.74|31052.74|31005.07|31005.07|0
1683639600000|2023-05-09 13:40:00|31023.33|31023.33|31001.79|31001.79|31023.33|31023.33|30982.78|30982.78|0
1683639900000|2023-05-09 13:45:00|31006.1|31006.1|30998.23|30998.23|31010.41|31010.41|30982.78|30982.78|0
1683640200000|2023-05-09 13:50:00|31000.01|31000.01|31028.39|31028.39|31032.69|31032.69|30993.92|30993.92|0
1683640500000|2023-05-09 13:55:00|31024.08|31024.08|31009.37|31009.37|31032.69|31032.69|31009.37|31009.37|0
1683640800000|2023-05-09 14:00:00|31017.99|31017.99|31001.51|31001.51|31024.08|31024.08|30987.55|30987.55|0
1683641100000|2023-05-09 14:05:00|31010.12|31010.12|30977.9|30977.9|31014.43|31014.43|30972.84|30972.84|0
1683641400000|2023-05-09 14:10:00|30973.59|30973.59|30963.19|30963.19|30977.9|30977.9|30962.45|30962.45|0
1683641700000|2023-05-09 14:15:00|30958.89|30958.89|30952.05|30952.05|30971.06|30971.06|30950.27|30950.27|0
1683642000000|2023-05-09 14:20:00|30956.36|30956.36|30944.18|30944.18|30964.97|30964.97|30944.18|30944.18|0
1683642300000|2023-05-09 14:25:00|30948.49|30948.49|30966.76|30966.76|30971.06|30971.06|30948.49|30948.49|0
1683642600000|2023-05-09 14:30:00|30971.06|30971.06|30958.14|30958.14|30987.55|30987.55|30958.14|30958.14|0
1683642900000|2023-05-09 14:35:00|30953.83|30953.83|30964.23|30964.23|30964.23|30964.23|30945.96|30945.96|0
1683643200000|2023-05-09 14:40:00|30959.92|30959.92|30974.62|30974.62|30983.24|30983.24|30959.92|30959.92|0
1683643500000|2023-05-09 14:45:00|30976.41|30976.41|30987.55|30987.55|30987.55|30987.55|30970.32|30970.32|0
1683643800000|2023-05-09 14:50:00|30983.24|30983.24|30972.1|30972.1|30985.02|30985.02|30972.1|30972.1|0
1683644100000|2023-05-09 14:55:00|30976.41|30976.41|30953.09|30953.09|30978.19|30978.19|30948.78|30948.78|0
1683644400000|2023-05-09 15:00:00|30951.3|30951.3|30974.62|30974.62|30985.02|30985.02|30951.3|30951.3|0
1683644700000|2023-05-09 15:05:00|30978.93|30978.93|30999.72|30999.72|30999.72|30999.72|30978.93|30978.93|0
1683645000000|2023-05-09 15:10:00|31001.51|31001.51|30972.1|30972.1|31001.51|31001.51|30972.1|30972.1|0
1683645300000|2023-05-09 15:15:00|30976.41|30976.41|30992.89|30992.89|30997.2|30997.2|30974.62|30974.62|0
1683645600000|2023-05-09 15:20:00|30991.11|30991.11|30978.93|30978.93|31002.25|31002.25|30978.93|30978.93|0
1683645900000|2023-05-09 15:25:00|30974.62|30974.62|30981.46|30981.46|30981.46|30981.46|30964.23|30964.23|0
1683702900000|2023-05-10 07:15:00|31134.42|31134.42|31158.48|31158.48|31169.63|31169.63|31134.42|31134.42|0
1683703200000|2023-05-10 07:20:00|31167.1|31167.1|31178.53|31178.53|31178.53|31178.53|31156.7|31156.7|0
1683703500000|2023-05-10 07:25:00|31174.22|31174.22|31210.46|31210.46|31210.46|31210.46|31174.22|31174.22|0
1683703800000|2023-05-10 07:30:00|31201.85|31201.85|31232.29|31232.29|31232.29|31232.29|31200.07|31200.07|0
1683704100000|2023-05-10 07:35:00|31245.21|31245.21|31206.16|31206.16|31245.21|31245.21|31206.16|31206.16|0
1683704400000|2023-05-10 07:40:00|31193.23|31193.23|31150.16|31150.16|31193.23|31193.23|31150.16|31150.16|0
1683704700000|2023-05-10 07:45:00|31143.03|31143.03|31153.43|31153.43|31166.35|31166.35|31138.73|31138.73|0
1683705000000|2023-05-10 07:50:00|31162.04|31162.04|31157.74|31157.74|31166.35|31166.35|31144.81|31144.81|0
1683705300000|2023-05-10 07:55:00|31153.43|31153.43|31139.47|31139.47|31153.43|31153.43|31139.47|31139.47|0
1683705600000|2023-05-10 08:00:00|31135.16|31135.16|31181.8|31181.8|31186.11|31186.11|31124.77|31124.77|0
1683705900000|2023-05-10 08:05:00|31177.49|31177.49|31180.02|31180.02|31197.25|31197.25|31158.48|31158.48|0
1683706200000|2023-05-10 08:10:00|31175.71|31175.71|31187.89|31187.89|31200.81|31200.81|31171.41|31171.41|0
1683706500000|2023-05-10 08:15:00|31196.51|31196.51|31224.13|31224.13|31224.13|31224.13|31196.51|31196.51|0
1683706800000|2023-05-10 08:20:00|31219.83|31219.83|31198.29|31198.29|31219.83|31219.83|31189.67|31189.67|0
1683707100000|2023-05-10 08:25:00|31193.98|31193.98|31187.89|31187.89|31193.98|31193.98|31179.28|31179.28|0
1683707400000|2023-05-10 08:30:00|31183.58|31183.58|31174.97|31174.97|31183.58|31183.58|31160.26|31160.26|0
1683707700000|2023-05-10 08:35:00|31170.66|31170.66|31176.75|31176.75|31176.75|31176.75|31157.74|31157.74|0
1683708000000|2023-05-10 08:40:00|31178.53|31178.53|31192.49|31192.49|31192.49|31192.49|31174.22|31174.22|0
1683708300000|2023-05-10 08:45:00|31188.18|31188.18|31154.46|31154.46|31188.18|31188.18|31150.9|31150.9|0
1683708600000|2023-05-10 08:50:00|31158.77|31158.77|31139.76|31139.76|31158.77|31158.77|31139.76|31139.76|0
1683708900000|2023-05-10 08:55:00|31144.07|31144.07|31150.16|31150.16|31154.46|31154.46|31144.07|31144.07|0
1683709200000|2023-05-10 09:00:00|31145.85|31145.85|31139.76|31139.76|31150.16|31150.16|31135.45|31135.45|0
1683709500000|2023-05-10 09:05:00|31135.45|31135.45|31125.06|31125.06|31146.59|31146.59|31125.06|31125.06|0
1683709800000|2023-05-10 09:10:00|31123.27|31123.27|31099.96|31099.96|31129.36|31129.36|31095.65|31095.65|0
1683710100000|2023-05-10 09:15:00|31095.65|31095.65|31100.7|31100.7|31108.57|31108.57|31092.09|31092.09|0
1683710400000|2023-05-10 09:20:00|31087.78|31087.78|31053.03|31053.03|31087.78|31087.78|31047.97|31047.97|0
1683710700000|2023-05-10 09:25:00|31049.47|31049.47|31013.68|31013.68|31049.47|31049.47|31013.68|31013.68|0
1683711000000|2023-05-10 09:30:00|31009.37|31009.37|31013.68|31013.68|31017.99|31017.99|31000.76|31000.76|0
1683711300000|2023-05-10 09:35:00|31017.99|31017.99|31016.21|31016.21|31022.3|31022.3|31007.59|31007.59|0
1683711600000|2023-05-10 09:40:00|31007.59|31007.59|30986.05|30986.05|31024.82|31024.82|30986.05|30986.05|0
1683711900000|2023-05-10 09:45:00|30981.75|30981.75|30978.93|30978.93|30981.75|30981.75|30967.79|30967.79|0
1683712200000|2023-05-10 09:50:00|30974.62|30974.62|30952.05|30952.05|30978.93|30978.93|30952.05|30952.05|0
1683712500000|2023-05-10 09:55:00|30956.36|30956.36|30964.23|30964.23|30985.77|30985.77|30956.36|30956.36|0
1683712800000|2023-05-10 10:00:00|30968.54|30968.54|30947.74|30947.74|30968.54|30968.54|30947.74|30947.74|0
1683713100000|2023-05-10 10:05:00|30945.96|30945.96|30931.26|30931.26|30945.96|30945.96|30926.95|30926.95|0
1683713400000|2023-05-10 10:10:00|30926.95|30926.95|30906.9|30906.9|30926.95|30926.95|30901.85|30901.85|0
1683713700000|2023-05-10 10:15:00|30902.6|30902.6|30885.37|30885.37|30911.21|30911.21|30885.37|30885.37|0
1683714000000|2023-05-10 10:20:00|30881.06|30881.06|30897.25|30897.25|30905.87|30905.87|30875.72|30875.72|0
1683714300000|2023-05-10 10:25:00|30901.56|30901.56|30884.33|30884.33|30901.56|30901.56|30884.33|30884.33|0
1683714600000|2023-05-10 10:30:00|30888.64|30888.64|30878.24|30878.24|30888.64|30888.64|30878.24|30878.24|0
1683714900000|2023-05-10 10:35:00|30873.94|30873.94|30859.98|30859.98|30878.24|30878.24|30859.98|30859.98|0
1683715200000|2023-05-10 10:40:00|30855.67|30855.67|30838.44|30838.44|30864.29|30864.29|30838.44|30838.44|0
1683715500000|2023-05-10 10:45:00|30842.75|30842.75|30842|30842|30859.23|30859.23|30842|30842|0
1683715800000|2023-05-10 10:50:00|30837.69|30837.69|30827.3|30827.3|30840.22|30840.22|30827.3|30827.3|0
1683716100000|2023-05-10 10:55:00|30831.6|30831.6|30839.47|30839.47|30848.09|30848.09|30810.81|30810.81|0
1683716400000|2023-05-10 11:00:00|30843.78|30843.78|30835.17|30835.17|30852.4|30852.4|30813.63|30813.63|0
1683716700000|2023-05-10 11:05:00|30830.86|30830.86|30835.17|30835.17|30843.78|30843.78|30826.55|30826.55|0
1683717000000|2023-05-10 11:10:00|30839.47|30839.47|30841.25|30841.25|30841.25|30841.25|30832.64|30832.64|0
1683717300000|2023-05-10 11:15:00|30845.56|30845.56|30871.41|30871.41|30871.41|30871.41|30841.25|30841.25|0
1683717600000|2023-05-10 11:20:00|30862.79|30862.79|30841.25|30841.25|30862.79|30862.79|30836.95|30836.95|0
1683717900000|2023-05-10 11:25:00|30839.47|30839.47|30807.54|30807.54|30839.47|30839.47|30803.23|30803.23|0
1683718200000|2023-05-10 11:30:00|30803.23|30803.23|30805.76|30805.76|30810.07|30810.07|30792.83|30792.83|0
1683718500000|2023-05-10 11:35:00|30803.98|30803.98|30803.98|30803.98|30805.76|30805.76|30795.36|30795.36|0
1683718800000|2023-05-10 11:40:00|30808.28|30808.28|30814.37|30814.37|30818.68|30818.68|30803.98|30803.98|0
1683719100000|2023-05-10 11:45:00|30816.15|30816.15|30830.11|30830.11|30832.64|30832.64|30816.15|30816.15|0
1683719400000|2023-05-10 11:50:00|30831.89|30831.89|30842.29|30842.29|30850.9|30850.9|30831.89|30831.89|0
1683719700000|2023-05-10 11:55:00|30840.51|30840.51|30853.43|30853.43|30853.43|30853.43|30832.64|30832.64|0
1683720000000|2023-05-10 12:00:00|30857.74|30857.74|30853.43|30853.43|30857.74|30857.74|30847.34|30847.34|0
1683720300000|2023-05-10 12:05:00|30857.74|30857.74|30851.65|30851.65|30857.74|30857.74|30849.12|30849.12|0
1683720600000|2023-05-10 12:10:00|30849.87|30849.87|30874.22|30874.22|30874.22|30874.22|30845.56|30845.56|0
1683720900000|2023-05-10 12:15:00|30876|30876|30882.09|30882.09|30892.49|30892.49|30869.92|30869.92|0
1683721200000|2023-05-10 12:20:00|30877.78|30877.78|30882.09|30882.09|30882.09|30882.09|30873.48|30873.48|0
1683721500000|2023-05-10 12:25:00|30877.78|30877.78|30869.92|30869.92|30894.27|30894.27|30869.17|30869.17|0
1683721800000|2023-05-10 12:30:00|30871.7|30871.7|30868.88|30868.88|30895.02|30895.02|30862.05|30862.05|0
1683722100000|2023-05-10 12:35:00|30873.19|30873.19|30827.3|30827.3|30874.97|30874.97|30827.3|30827.3|0
1683722400000|2023-05-10 12:40:00|30825.52|30825.52|30805.76|30805.76|30825.52|30825.52|30799.67|30799.67|0
1683722700000|2023-05-10 12:45:00|30810.07|30810.07|30804.72|30804.72|30816.9|30816.9|30789.27|30789.27|0
1683723000000|2023-05-10 12:50:00|30796.11|30796.11|30769.23|30769.23|30796.11|30796.11|30769.23|30769.23|0
1683723300000|2023-05-10 12:55:00|30764.92|30764.92|30752.74|30752.74|30764.92|30764.92|30742.35|30742.35|0
1683723600000|2023-05-10 13:00:00|30757.05|30757.05|30758.83|30758.83|30758.83|30758.83|30740.56|30740.56|0
1683723900000|2023-05-10 13:05:00|30763.14|30763.14|30758.08|30758.08|30775.32|30775.32|30753.78|30753.78|0
1683724200000|2023-05-10 13:10:00|30762.39|30762.39|30775.32|30775.32|30779.62|30779.62|30747.69|30747.69|0
1683724500000|2023-05-10 13:15:00|30779.62|30779.62|30752.74|30752.74|30779.62|30779.62|30752.74|30752.74|0
1683724800000|2023-05-10 13:20:00|30757.05|30757.05|30754.52|30754.52|30773.53|30773.53|30750.21|30750.21|0
1683725100000|2023-05-10 13:25:00|30758.83|30758.83|30801.16|30801.16|30809.78|30809.78|30750.21|30750.21|0
1683725400000|2023-05-10 13:30:00|30805.47|30805.47|30803.69|30803.69|30830.57|30830.57|30795.07|30795.07|0
1683725700000|2023-05-10 13:35:00|30808|30808|30788.98|30788.98|30808|30808|30776.06|30776.06|0
1683726000000|2023-05-10 13:40:00|30784.68|30784.68|30702.25|30702.25|30788.98|30788.98|30697.95|30697.95|0
1683726300000|2023-05-10 13:45:00|30685.02|30685.02|30636.31|30636.31|30685.02|30685.02|30616.27|30616.27|0
1683726600000|2023-05-10 13:50:00|30640.62|30640.62|30651.76|30651.76|30666.47|30666.47|30616.27|30616.27|0
1683726900000|2023-05-10 13:55:00|30653.55|30653.55|30703.75|30703.75|30703.75|30703.75|30651.76|30651.76|0
1683727200000|2023-05-10 14:00:00|30708.05|30708.05|30644.18|30644.18|30708.05|30708.05|30644.18|30644.18|0
1683727500000|2023-05-10 14:05:00|30648.49|30648.49|30619.83|30619.83|30652.8|30652.8|30619.83|30619.83|0
1683727800000|2023-05-10 14:10:00|30611.21|30611.21|30582.26|30582.26|30611.21|30611.21|30552.86|30552.86|0
1683728100000|2023-05-10 14:15:00|30584.05|30584.05|30585.83|30585.83|30611.67|30611.67|30584.05|30584.05|0
1683728400000|2023-05-10 14:20:00|30584.05|30584.05|30551.08|30551.08|30592.66|30592.66|30551.08|30551.08|0
1683728700000|2023-05-10 14:25:00|30555.38|30555.38|30566.53|30566.53|30574.4|30574.4|30555.38|30555.38|0
1683729000000|2023-05-10 14:30:00|30564.75|30564.75|30556.88|30556.88|30570.83|30570.83|30551.82|30551.82|0
1683729300000|2023-05-10 14:35:00|30552.57|30552.57|30562.22|30562.22|30570.83|30570.83|30543.95|30543.95|0
1683729600000|2023-05-10 14:40:00|30557.91|30557.91|30536.37|30536.37|30562.22|30562.22|30517.36|30517.36|0
1683729900000|2023-05-10 14:45:00|30538.15|30538.15|30525.98|30525.98|30564|30564|30525.98|30525.98|0
1683730200000|2023-05-10 14:50:00|30530.28|30530.28|30552.86|30552.86|30558.94|30558.94|30527.76|30527.76|0
1683730500000|2023-05-10 14:55:00|30548.55|30548.55|30550.33|30550.33|30569.34|30569.34|30548.55|30548.55|0
1683730800000|2023-05-10 15:00:00|30548.55|30548.55|30564.29|30564.29|30582.26|30582.26|30544.24|30544.24|0
1683731100000|2023-05-10 15:05:00|30568.59|30568.59|30587.61|30587.61|30587.61|30587.61|30556.42|30556.42|0
1683731400000|2023-05-10 15:10:00|30578.99|30578.99|30575.43|30575.43|30587.61|30587.61|30568.59|30568.59|0
1683731700000|2023-05-10 15:15:00|30579.74|30579.74|30553.89|30553.89|30593.7|30593.7|30549.58|30549.58|0
1683732000000|2023-05-10 15:20:00|30549.58|30549.58|30528.04|30528.04|30556.42|30556.42|30523.74|30523.74|0
1683732300000|2023-05-10 15:25:00|30526.26|30526.26|30512.59|30512.59|30528.04|30528.04|30510.81|30510.81|0
1683789300000|2023-05-11 07:15:00|30594.27|30594.27|30550.16|30550.16|30602.89|30602.89|30550.16|30550.16|0
1683789600000|2023-05-11 07:20:00|30548.38|30548.38|30531.89|30531.89|30554.47|30554.47|30529.37|30529.37|0
1683789900000|2023-05-11 07:25:00|30527.59|30527.59|30492.09|30492.09|30527.59|30527.59|30470.55|30470.55|0
1683790200000|2023-05-11 07:30:00|30479.91|30479.91|30431.21|30431.21|30479.91|30479.91|30431.21|30431.21|0
1683790500000|2023-05-11 07:35:00|30426.9|30426.9|30413.69|30413.69|30438.04|30438.04|30413.69|30413.69|0
1683790800000|2023-05-11 07:40:00|30417.99|30417.99|30413.69|30413.69|30438.04|30438.04|30409.38|30409.38|0
1683791100000|2023-05-11 07:45:00|30411.91|30411.91|30413.69|30413.69|30416.21|30416.21|30405.82|30405.82|0
1683791400000|2023-05-11 07:50:00|30417.99|30417.99|30417.99|30417.99|30426.61|30426.61|30401.51|30401.51|0
1683791700000|2023-05-11 07:55:00|30413.69|30413.69|30424.08|30424.08|30424.08|30424.08|30379.22|30379.22|0
1683792000000|2023-05-11 08:00:00|30433.73|30433.73|30439.07|30439.07|30447.69|30447.69|30416.5|30416.5|0
1683792300000|2023-05-11 08:05:00|30434.77|30434.77|30437.29|30437.29|30447.69|30447.69|30433.73|30433.73|0
1683792600000|2023-05-11 08:10:00|30445.91|30445.91|30429.42|30429.42|30445.91|30445.91|30420.81|30420.81|0
1683792900000|2023-05-11 08:15:00|30425.12|30425.12|30392.15|30392.15|30425.12|30425.12|30392.15|30392.15|0
1683793200000|2023-05-11 08:20:00|30396.45|30396.45|30381.75|30381.75|30405.07|30405.07|30375.66|30375.66|0
1683793500000|2023-05-11 08:25:00|30377.44|30377.44|30355.9|30355.9|30377.44|30377.44|30345.51|30345.51|0
1683793800000|2023-05-11 08:30:00|30360.21|30360.21|30328.28|30328.28|30387.84|30387.84|30328.28|30328.28|0
1683794100000|2023-05-11 08:35:00|30336.89|30336.89|30301.85|30301.85|30336.89|30336.89|30291.46|30291.46|0
1683794400000|2023-05-11 08:40:00|30297.55|30297.55|30302.6|30302.6|30302.6|30302.6|30293.99|30293.99|0
1683794700000|2023-05-11 08:45:00|30298.29|30298.29|30259.98|30259.98|30299.04|30299.04|30259.98|30259.98|0
1683795000000|2023-05-11 08:50:00|30255.67|30255.67|30247.8|30247.8|30268.6|30268.6|30241.72|30241.72|0
1683795300000|2023-05-11 08:55:00|30260.73|30260.73|30266.07|30266.07|30272.16|30272.16|30252.11|30252.11|0
1683795600000|2023-05-11 09:00:00|30264.29|30264.29|30236.66|30236.66|30266.07|30266.07|30236.66|30236.66|0
1683795900000|2023-05-11 09:05:00|30234.88|30234.88|30233.1|30233.1|30247.8|30247.8|30220.18|30220.18|0
1683796200000|2023-05-11 09:10:00|30228.79|30228.79|30193.3|30193.3|30228.79|30228.79|30193.3|30193.3|0
1683796500000|2023-05-11 09:15:00|30188.99|30188.99|30227.76|30227.76|30227.76|30227.76|30188.99|30188.99|0
1683796800000|2023-05-11 09:20:00|30231.32|30231.32|30267.56|30267.56|30267.56|30267.56|30216.62|30216.62|0
1683797100000|2023-05-11 09:25:00|30263.25|30263.25|30265.04|30265.04|30284.05|30284.05|30258.2|30258.2|0
1683797400000|2023-05-11 09:30:00|30263.25|30263.25|30257.17|30257.17|30263.25|30263.25|30239.94|30239.94|0
1683797700000|2023-05-11 09:35:00|30248.55|30248.55|30252.11|30252.11|30260.73|30260.73|30235.63|30235.63|0
1683798000000|2023-05-11 09:40:00|30256.42|30256.42|30245.28|30245.28|30256.42|30256.42|30243.5|30243.5|0
1683798300000|2023-05-11 09:45:00|30253.89|30253.89|30240.97|30240.97|30253.89|30253.89|30232.35|30232.35|0
1683798600000|2023-05-11 09:50:00|30232.35|30232.35|30242.75|30242.75|30254.93|30254.93|30232.35|30232.35|0
1683798900000|2023-05-11 09:55:00|30238.44|30238.44|30230.57|30230.57|30251.37|30251.37|30230.57|30230.57|0
1683799200000|2023-05-11 10:00:00|30227.01|30227.01|30229.54|30229.54|30233.85|30233.85|30225.23|30225.23|0
1683799500000|2023-05-11 10:05:00|30233.85|30233.85|30231.32|30231.32|30235.63|30235.63|30229.54|30229.54|0
1683799800000|2023-05-11 10:10:00|30233.1|30233.1|30214.83|30214.83|30237.41|30237.41|30210.53|30210.53|0
1683800100000|2023-05-11 10:15:00|30210.53|30210.53|30210.53|30210.53|30222.7|30222.7|30201.17|30201.17|0
1683800400000|2023-05-11 10:20:00|30206.22|30206.22|30204.44|30204.44|30214.83|30214.83|30198.35|30198.35|0
1683800700000|2023-05-11 10:25:00|30200.13|30200.13|30190.48|30190.48|30200.13|30200.13|30177.56|30177.56|0
1683801000000|2023-05-11 10:30:00|30188.7|30188.7|30196.57|30196.57|30196.57|30196.57|30180.08|30180.08|0
1683801300000|2023-05-11 10:35:00|30192.26|30192.26|30256.13|30256.13|30260.44|30260.44|30192.26|30192.26|0
1683801600000|2023-05-11 10:40:00|30251.82|30251.82|30240.97|30240.97|30256.42|30256.42|30240.97|30240.97|0
1683801900000|2023-05-11 10:45:00|30245.28|30245.28|30239.94|30239.94|30249.58|30249.58|30227.01|30227.01|0
1683802200000|2023-05-11 10:50:00|30231.32|30231.32|30247.8|30247.8|30249.58|30249.58|30231.32|30231.32|0
1683802500000|2023-05-11 10:55:00|30246.02|30246.02|30246.02|30246.02|30246.02|30246.02|30246.02|30246.02|0
1683802800000|2023-05-11 11:00:00|30247.8|30247.8|30171.47|30171.47|30252.11|30252.11|30171.47|30171.47|0
1683803100000|2023-05-11 11:05:00|30175.78|30175.78|30174.74|30174.74|30197.32|30197.32|30172.22|30172.22|0
1683803400000|2023-05-11 11:10:00|30176.52|30176.52|30175.78|30175.78|30182.61|30182.61|30171.47|30171.47|0
1683803700000|2023-05-11 11:15:00|30180.08|30180.08|30136.72|30136.72|30180.08|30180.08|30136.72|30136.72|0
1683804000000|2023-05-11 11:20:00|30138.5|30138.5|30115.93|30115.93|30138.5|30138.5|30109.84|30109.84|0
1683804300000|2023-05-11 11:25:00|30111.62|30111.62|30131.66|30131.66|30131.66|30131.66|30107.31|30107.31|0
1683804600000|2023-05-11 11:30:00|30140.28|30140.28|30129.88|30129.88|30140.28|30140.28|30127.36|30127.36|0
1683804900000|2023-05-11 11:35:00|30116.96|30116.96|30129.88|30129.88|30164.35|30164.35|30116.96|30116.96|0
1683805200000|2023-05-11 11:40:00|30128.1|30128.1|30139.25|30139.25|30149.64|30149.64|30128.1|30128.1|0
1683805500000|2023-05-11 11:45:00|30143.55|30143.55|30149.64|30149.64|30155.73|30155.73|30137.47|30137.47|0
1683805800000|2023-05-11 11:50:00|30158.26|30158.26|30136.43|30136.43|30162.57|30162.57|30128.56|30128.56|0
1683806100000|2023-05-11 11:55:00|30140.74|30140.74|30106.28|30106.28|30140.74|30140.74|30106.28|30106.28|0
1683806400000|2023-05-11 12:00:00|30110.58|30110.58|30109.84|30109.84|30125.29|30125.29|30100.93|30100.93|0
1683806700000|2023-05-11 12:05:00|30114.15|30114.15|30122.76|30122.76|30122.76|30122.76|30114.15|30114.15|0
1683807000000|2023-05-11 12:10:00|30124.54|30124.54|30107.31|30107.31|30124.54|30124.54|30107.31|30107.31|0
1683807300000|2023-05-11 12:15:00|30105.53|30105.53|30141.77|30141.77|30141.77|30141.77|30105.53|30105.53|0
1683807600000|2023-05-11 12:20:00|30137.47|30137.47|30137.47|30137.47|30150.39|30150.39|30133.16|30133.16|0
1683807900000|2023-05-11 12:25:00|30141.77|30141.77|30131.66|30131.66|30141.77|30141.77|30127.36|30127.36|0
1683808200000|2023-05-11 12:30:00|30135.97|30135.97|30095.13|30095.13|30135.97|30135.97|30090.83|30090.83|0
1683808500000|2023-05-11 12:35:00|30086.52|30086.52|30062.45|30062.45|30103.75|30103.75|30062.45|30062.45|0
1683808800000|2023-05-11 12:40:00|30072.85|30072.85|30089.33|30089.33|30091.86|30091.86|30070.32|30070.32|0
1683809100000|2023-05-11 12:45:00|30085.03|30085.03|30040.91|30040.91|30085.03|30085.03|30040.91|30040.91|0
1683809400000|2023-05-11 12:50:00|30045.22|30045.22|30071.07|30071.07|30090.08|30090.08|30036.61|30036.61|0
1683809700000|2023-05-11 12:55:00|30069.29|30069.29|30071.07|30071.07|30096.17|30096.17|30069.29|30069.29|0
1683810000000|2023-05-11 13:00:00|30075.38|30075.38|30082.21|30082.21|30082.21|30082.21|30063.2|30063.2|0
1683810300000|2023-05-11 13:05:00|30090.83|30090.83|30043.15|30043.15|30101.22|30101.22|30030.23|30030.23|0
1683810600000|2023-05-11 13:10:00|30034.54|30034.54|30011.68|30011.68|30048.21|30048.21|30011.68|30011.68|0
1683810900000|2023-05-11 13:15:00|30013.46|30013.46|30030.69|30030.69|30035|30035|30004.84|30004.84|0
1683811200000|2023-05-11 13:20:00|30035|30035|30053.26|30053.26|30061.13|30061.13|30035|30035|0
1683811500000|2023-05-11 13:25:00|30057.57|30057.57|30151.59|30151.59|30155.9|30155.9|30057.57|30057.57|0
1683811800000|2023-05-11 13:30:00|30147.29|30147.29|30027.13|30027.13|30154.12|30154.12|30027.13|30027.13|0
1683812100000|2023-05-11 13:35:00|30022.82|30022.82|30032.47|30032.47|30057.57|30057.57|30009.9|30009.9|0
1683812400000|2023-05-11 13:40:00|30036.78|30036.78|29974.4|29974.4|30050.45|30050.45|29974.4|29974.4|0
1683812700000|2023-05-11 13:45:00|29978.71|29978.71|29988.07|29988.07|30004.55|30004.55|29978.71|29978.71|0
1683813000000|2023-05-11 13:50:00|29979.45|29979.45|30016.73|30016.73|30025.35|30025.35|29979.45|29979.45|0
1683813300000|2023-05-11 13:55:00|30020.29|30020.29|30056.82|30056.82|30056.82|30056.82|30020.29|30020.29|0
1683813600000|2023-05-11 14:00:00|30052.51|30052.51|30051.48|30051.48|30061.13|30061.13|30017.76|30017.76|0
1683813900000|2023-05-11 14:05:00|30047.17|30047.17|30042.86|30042.86|30048.95|30048.95|30029.94|30029.94|0
1683814200000|2023-05-11 14:10:00|30044.65|30044.65|30087.26|30087.26|30087.26|30087.26|30024.14|30024.14|0
1683814500000|2023-05-11 14:15:00|30082.96|30082.96|30111.33|30111.33|30136.43|30136.43|30082.96|30082.96|0
1683814800000|2023-05-11 14:20:00|30107.02|30107.02|30125.29|30125.29|30125.29|30125.29|30096.63|30096.63|0
1683815100000|2023-05-11 14:25:00|30116.67|30116.67|30131.38|30131.38|30131.38|30131.38|30100.19|30100.19|0
1683815400000|2023-05-11 14:30:00|30127.07|30127.07|30153.95|30153.95|30163.6|30163.6|30114.15|30114.15|0
1683815700000|2023-05-11 14:35:00|30155.73|30155.73|30149.64|30149.64|30166.87|30166.87|30147.86|30147.86|0
1683816000000|2023-05-11 14:40:00|30153.95|30153.95|30144.59|30144.59|30161.82|30161.82|30144.59|30144.59|0
1683816300000|2023-05-11 14:45:00|30142.81|30142.81|30152.46|30152.46|30169.69|30169.69|30142.81|30142.81|0
1683816600000|2023-05-11 14:50:00|30148.15|30148.15|30165.38|30165.38|30169.69|30169.69|30148.15|30148.15|0
1683816900000|2023-05-11 14:55:00|30167.16|30167.16|30176.81|30176.81|30194.04|30194.04|30167.16|30167.16|0
1683817200000|2023-05-11 15:00:00|30172.5|30172.5|30172.5|30172.5|30187.21|30187.21|30169.98|30169.98|0
1683817500000|2023-05-11 15:05:00|30174.28|30174.28|30182.15|30182.15|30187.21|30187.21|30167.45|30167.45|0
1683817800000|2023-05-11 15:10:00|30177.85|30177.85|30173.54|30173.54|30179.63|30179.63|30171.01|30171.01|0
1683818100000|2023-05-11 15:15:00|30175.32|30175.32|30149.18|30149.18|30175.32|30175.32|30144.88|30144.88|0
1683818400000|2023-05-11 15:20:00|30150.96|30150.96|30157.8|30157.8|30170.72|30170.72|30144.88|30144.88|0
1683818700000|2023-05-11 15:25:00|30162.11|30162.11|30170.72|30170.72|30179.34|30179.34|30160.33|30160.33|0
1683875700000|2023-05-12 07:15:00|30301.23|30301.23|30286.06|30286.06|30327.07|30327.07|30265.27|30265.27|0
1683876000000|2023-05-12 07:20:00|30281.76|30281.76|30251.03|30251.03|30281.76|30281.76|30227.71|30227.71|0
1683876300000|2023-05-12 07:25:00|30246.72|30246.72|30220.87|30220.87|30248.5|30248.5|30189.68|30189.68|0
1683876600000|2023-05-12 07:30:00|30207.95|30207.95|30190.43|30190.43|30216.56|30216.56|30190.43|30190.43|0
1683876900000|2023-05-12 07:35:00|30188.65|30188.65|30185.09|30185.09|30188.65|30188.65|30161.77|30161.77|0
1683877200000|2023-05-12 07:40:00|30183.31|30183.31|30151.37|30151.37|30183.31|30183.31|30151.37|30151.37|0
1683877500000|2023-05-12 07:45:00|30142.76|30142.76|30192.21|30192.21|30196.52|30196.52|30134.14|30134.14|0
1683877800000|2023-05-12 07:50:00|30183.59|30183.59|30181.07|30181.07|30193.99|30193.99|30168.14|30168.14|0
1683878100000|2023-05-12 07:55:00|30176.76|30176.76|30198.59|30198.59|30199.33|30199.33|30176.76|30176.76|0
1683878400000|2023-05-12 08:00:00|30202.89|30202.89|30212.26|30212.26|30212.26|30212.26|30191.46|30191.46|0
1683878700000|2023-05-12 08:05:00|30216.56|30216.56|30219.09|30219.09|30223.4|30223.4|30212.26|30212.26|0
1683879000000|2023-05-12 08:10:00|30220.87|30220.87|30234.83|30234.83|30245.23|30245.23|30220.87|30220.87|0
1683879300000|2023-05-12 08:15:00|30239.14|30239.14|30234.08|30234.08|30257.4|30257.4|30234.08|30234.08|0
1683879600000|2023-05-12 08:20:00|30238.39|30238.39|30234.83|30234.83|30239.14|30239.14|30230.52|30230.52|0
1683879900000|2023-05-12 08:25:00|30236.61|30236.61|30215.82|30215.82|30236.61|30236.61|30215.82|30215.82|0
1683880200000|2023-05-12 08:30:00|30211.51|30211.51|30201.86|30201.86|30232.3|30232.3|30201.86|30201.86|0
1683880500000|2023-05-12 08:35:00|30206.17|30206.17|30188.65|30188.65|30206.17|30206.17|30186.12|30186.12|0
1683880800000|2023-05-12 08:40:00|30184.34|30184.34|30156.71|30156.71|30188.65|30188.65|30152.41|30152.41|0
1683881100000|2023-05-12 08:45:00|30161.02|30161.02|30161.02|30161.02|30165.33|30165.33|30152.41|30152.41|0
1683881400000|2023-05-12 08:50:00|30162.8|30162.8|30162.06|30162.06|30168.89|30168.89|30151.66|30151.66|0
1683881700000|2023-05-12 08:55:00|30171.71|30171.71|30175.27|30175.27|30198.59|30198.59|30171.71|30171.71|0
1683882000000|2023-05-12 09:00:00|30179.57|30179.57|30176.01|30176.01|30179.57|30179.57|30175.27|30175.27|0
1683882300000|2023-05-12 09:05:00|30171.71|30171.71|30161.31|30161.31|30176.01|30176.01|30161.31|30161.31|0
1683882600000|2023-05-12 09:10:00|30165.62|30165.62|30128.05|30128.05|30165.62|30165.62|30123.74|30123.74|0
1683882900000|2023-05-12 09:15:00|30131.61|30131.61|30106.51|30106.51|30133.39|30133.39|30106.51|30106.51|0
1683883200000|2023-05-12 09:20:00|30110.82|30110.82|30079.63|30079.63|30110.82|30110.82|30072.8|30072.8|0
1683883500000|2023-05-12 09:25:00|30081.41|30081.41|30070.27|30070.27|30081.41|30081.41|30062.4|30062.4|0
1683883800000|2023-05-12 09:30:00|30068.49|30068.49|30076.36|30076.36|30097.9|30097.9|30068.49|30068.49|0
1683884100000|2023-05-12 09:35:00|30074.58|30074.58|30105.77|30105.77|30110.07|30110.07|30072.05|30072.05|0
1683884400000|2023-05-12 09:40:00|30103.99|30103.99|30112.6|30112.6|30112.6|30112.6|30093.59|30093.59|0
1683884700000|2023-05-12 09:45:00|30103.99|30103.99|30129.09|30129.09|30159.24|30159.24|30103.99|30103.99|0
1683885000000|2023-05-12 09:50:00|30137.7|30137.7|30120.47|30120.47|30143.79|30143.79|30120.47|30120.47|0
1683885300000|2023-05-12 09:55:00|30124.78|30124.78|30118.69|30118.69|30130.87|30130.87|30118.69|30118.69|0
1683885600000|2023-05-12 10:00:00|30120.47|30120.47|30116.16|30116.16|30124.78|30124.78|30116.16|30116.16|0
1683885900000|2023-05-12 10:05:00|30119.72|30119.72|30116.16|30116.16|30124.03|30124.03|30111.86|30111.86|0
1683886200000|2023-05-12 10:10:00|30117.94|30117.94|30114.38|30114.38|30130.12|30130.12|30109.33|30109.33|0
1683886500000|2023-05-12 10:15:00|30118.69|30118.69|30094.62|30094.62|30118.69|30118.69|30092.84|30092.84|0
1683886800000|2023-05-12 10:20:00|30096.78|30096.78|30094.62|30094.62|30109.33|30109.33|30094.62|30094.62|0
1683887100000|2023-05-12 10:25:00|30090.32|30090.32|30082.45|30082.45|30090.32|30090.32|30076.36|30076.36|0
1683887400000|2023-05-12 10:30:00|30078.14|30078.14|30084.23|30084.23|30088.54|30088.54|30071.3|30071.3|0
1683887700000|2023-05-12 10:35:00|30089.57|30089.57|30101.75|30101.75|30101.75|30101.75|30081.7|30081.7|0
1683888000000|2023-05-12 10:40:00|30097.44|30097.44|30105.31|30105.31|30105.31|30105.31|30093.13|30093.13|0
1683888300000|2023-05-12 10:45:00|30109.62|30109.62|30112.14|30112.14|30122.54|30122.54|30101|30101|0
1683888600000|2023-05-12 10:50:00|30107.84|30107.84|30079.92|30079.92|30112.14|30112.14|30079.92|30079.92|0
1683888900000|2023-05-12 10:55:00|30084.23|30084.23|30078.14|30078.14|30084.23|30084.23|30067.74|30067.74|0
1683889200000|2023-05-12 11:00:00|30079.92|30079.92|30076.36|30076.36|30088.54|30088.54|30074.58|30074.58|0
1683889500000|2023-05-12 11:05:00|30074.58|30074.58|30070.27|30070.27|30074.58|30074.58|30059.87|30059.87|0
1683889800000|2023-05-12 11:10:00|30072.05|30072.05|30072.05|30072.05|30076.36|30076.36|30067.74|30067.74|0
1683890100000|2023-05-12 11:15:00|30062.4|30062.4|30056.31|30056.31|30064.18|30064.18|30051.26|30051.26|0
1683890400000|2023-05-12 11:20:00|30048.44|30048.44|30036.27|30036.27|30048.44|30048.44|30030.18|30030.18|0
1683890700000|2023-05-12 11:25:00|30019.04|30019.04|30037.3|30037.3|30048.44|30048.44|30019.04|30019.04|0
1683891000000|2023-05-12 11:30:00|30032.99|30032.99|30002.55|30002.55|30032.99|30032.99|30002.55|30002.55|0
1683891300000|2023-05-12 11:35:00|29998.24|29998.24|30010.42|30010.42|30014.73|30014.73|29998.24|29998.24|0
1683891600000|2023-05-12 11:40:00|30008.64|30008.64|30003.59|30003.59|30008.64|30008.64|29995.72|29995.72|0
1683891900000|2023-05-12 11:45:00|29999.28|29999.28|29986.35|29986.35|29999.28|29999.28|29982.05|29982.05|0
1683892200000|2023-05-12 11:50:00|29982.05|29982.05|29985.61|29985.61|29989.92|29989.92|29982.05|29982.05|0
1683892500000|2023-05-12 11:55:00|29989.92|29989.92|29968.38|29968.38|29989.92|29989.92|29964.07|29964.07|0
1683892800000|2023-05-12 12:00:00|29959.76|29959.76|29966.6|29966.6|29968.38|29968.38|29949.37|29949.37|0
1683893100000|2023-05-12 12:05:00|29957.98|29957.98|29974.47|29974.47|29983.08|29983.08|29957.98|29957.98|0
1683893400000|2023-05-12 12:10:00|29976.25|29976.25|29971.94|29971.94|29980.55|29980.55|29963.32|29963.32|0
1683893700000|2023-05-12 12:15:00|29976.25|29976.25|29978.03|29978.03|29990.95|29990.95|29976.25|29976.25|0
1683894000000|2023-05-12 12:20:00|29973.72|29973.72|29976.25|29976.25|29992.73|29992.73|29967.63|29967.63|0
1683894300000|2023-05-12 12:25:00|29978.03|29978.03|29990.2|29990.2|29990.95|29990.95|29969.41|29969.41|0
1683894600000|2023-05-12 12:30:00|29985.9|29985.9|30022.14|30022.14|30022.14|30022.14|29981.59|29981.59|0
1683894900000|2023-05-12 12:35:00|30020.36|30020.36|30033.28|30033.28|30033.28|30033.28|30020.36|30020.36|0
1683895200000|2023-05-12 12:40:00|30035.06|30035.06|30032.54|30032.54|30036.84|30036.84|30028.23|30028.23|0
1683895500000|2023-05-12 12:45:00|30034.32|30034.32|30037.13|30037.13|30051.83|30051.83|30034.32|30034.32|0
1683895800000|2023-05-12 12:50:00|30041.44|30041.44|30047.53|30047.53|30047.53|30047.53|30039.66|30039.66|0
1683896100000|2023-05-12 12:55:00|30051.83|30051.83|30074.87|30074.87|30091.35|30091.35|30050.05|30050.05|0
1683896400000|2023-05-12 13:00:00|30076.65|30076.65|30086.3|30086.3|30103.53|30103.53|30076.65|30076.65|0
1683896700000|2023-05-12 13:05:00|30075.9|30075.9|30069.81|30069.81|30080.95|30080.95|30065.5|30065.5|0
1683897000000|2023-05-12 13:10:00|30074.12|30074.12|30065.5|30065.5|30087.04|30087.04|30061.2|30061.2|0
1683897300000|2023-05-12 13:15:00|30069.81|30069.81|30133.68|30133.68|30142.3|30142.3|30065.5|30065.5|0
1683897600000|2023-05-12 13:20:00|30129.37|30129.37|30117.49|30117.49|30129.37|30129.37|30113.92|30113.92|0
1683897900000|2023-05-12 13:25:00|30119.27|30119.27|30121.05|30121.05|30148.67|30148.67|30119.27|30119.27|0
1683898200000|2023-05-12 13:30:00|30093.42|30093.42|30020.65|30020.65|30093.42|30093.42|30013.81|30013.81|0
1683898500000|2023-05-12 13:35:00|30024.95|30024.95|30085.55|30085.55|30085.55|30085.55|30024.95|30024.95|0
1683898800000|2023-05-12 13:40:00|30089.86|30089.86|30080.5|30080.5|30100.25|30100.25|30071.88|30071.88|0
1683899100000|2023-05-12 13:45:00|30089.11|30089.11|30133.22|30133.22|30133.22|30133.22|30077.97|30077.97|0
1683899400000|2023-05-12 13:50:00|30135|30135|30126.39|30126.39|30164.41|30164.41|30115.99|30115.99|0
1683899700000|2023-05-12 13:55:00|30130.7|30130.7|30109.9|30109.9|30146.15|30146.15|30104.85|30104.85|0
1683900000000|2023-05-12 14:00:00|30101.29|30101.29|30103.07|30103.07|30135|30135|30095.2|30095.2|0
1683900300000|2023-05-12 14:05:00|30111.69|30111.69|30090.15|30090.15|30111.69|30111.69|30073.66|30073.66|0
1683900600000|2023-05-12 14:10:00|30094.45|30094.45|30113.47|30113.47|30113.47|30113.47|30094.45|30094.45|0
1683900900000|2023-05-12 14:15:00|30109.16|30109.16|30065.05|30065.05|30109.16|30109.16|30065.05|30065.05|0
1683901200000|2023-05-12 14:20:00|30060.74|30060.74|30086.59|30086.59|30096.98|30096.98|30054.65|30054.65|0
1683901500000|2023-05-12 14:25:00|30090.89|30090.89|30092.67|30092.67|30101.29|30101.29|30084.06|30084.06|0
1683901800000|2023-05-12 14:30:00|30090.89|30090.89|30077.22|30077.22|30098.76|30098.76|30077.22|30077.22|0
1683902100000|2023-05-12 14:35:00|30081.53|30081.53|30050.34|30050.34|30094.45|30094.45|30050.34|30050.34|0
1683902400000|2023-05-12 14:40:00|30048.56|30048.56|30028.52|30028.52|30048.56|30048.56|30028.52|30028.52|0
1683902700000|2023-05-12 14:45:00|30026.73|30026.73|30017.08|30017.08|30035.35|30035.35|30004.16|30004.16|0
1683903000000|2023-05-12 14:50:00|30012.78|30012.78|29998.07|29998.07|30012.78|30012.78|29983.37|29983.37|0
1683903300000|2023-05-12 14:55:00|30002.38|30002.38|30046.2|30046.2|30050.51|30050.51|29998.07|29998.07|0
1683903600000|2023-05-12 15:00:00|30047.99|30047.99|30047.99|30047.99|30049.77|30049.77|30027.19|30027.19|0
1683903900000|2023-05-12 15:05:00|30052.29|30052.29|30046.2|30046.2|30058.38|30058.38|30037.59|30037.59|0
1683904200000|2023-05-12 15:10:00|30044.42|30044.42|30035.81|30035.81|30046.2|30046.2|30022.89|30022.89|0
1683904500000|2023-05-12 15:15:00|30031.5|30031.5|30057.35|30057.35|30059.13|30059.13|30031.5|30031.5|0
1683904800000|2023-05-12 15:20:00|30059.13|30059.13|30080.67|30080.67|30084.97|30084.97|30050.51|30050.51|0
1683905100000|2023-05-12 15:25:00|30076.36|30076.36|30076.36|30076.36|30080.67|30080.67|30061.65|30061.65|0
1684134900000|2023-05-15 07:15:00|30006.4|30006.4|30049.77|30049.77|30054.07|30054.07|30000.6|30000.6|0
1684135200000|2023-05-15 07:20:00|30054.07|30054.07|30040.4|30040.4|30069.81|30069.81|30030.01|30030.01|0
1684135500000|2023-05-15 07:25:00|30027.48|30027.48|30039.66|30039.66|30052.58|30052.58|30023.17|30023.17|0
1684135800000|2023-05-15 07:30:00|30043.97|30043.97|30053.62|30053.62|30053.62|30053.62|30023.92|30023.92|0
1684136100000|2023-05-15 07:35:00|30045|30045|30051.09|30051.09|30064.01|30064.01|30040.69|30040.69|0
1684136400000|2023-05-15 07:40:00|30055.4|30055.4|30103.53|30103.53|30121.79|30121.79|30055.4|30055.4|0
1684136700000|2023-05-15 07:45:00|30099.22|30099.22|30075.9|30075.9|30099.22|30099.22|30071.59|30071.59|0
1684137000000|2023-05-15 07:50:00|30071.59|30071.59|30049.77|30049.77|30074.12|30074.12|30049.77|30049.77|0
1684137300000|2023-05-15 07:55:00|30054.07|30054.07|30042.93|30042.93|30061.94|30061.94|30041.15|30041.15|0
1684137600000|2023-05-15 08:00:00|30047.24|30047.24|30046.2|30046.2|30054.82|30054.82|30027.19|30027.19|0
1684137900000|2023-05-15 08:05:00|30050.51|30050.51|30021.1|30021.1|30071.3|30071.3|30021.1|30021.1|0
1684138200000|2023-05-15 08:10:00|30029.72|30029.72|30029.72|30029.72|30029.72|30029.72|30006.4|30006.4|0
1684138500000|2023-05-15 08:15:00|30021.1|30021.1|30050.22|30050.22|30050.22|30050.22|30013.24|30013.24|0
1684138800000|2023-05-15 08:20:00|30054.53|30054.53|30066.71|30066.71|30081.41|30081.41|30052|30052|0
1684139100000|2023-05-15 08:25:00|30064.93|30064.93|30063.15|30063.15|30067.46|30067.46|30037.3|30037.3|0
1684139400000|2023-05-15 08:30:00|30067.46|30067.46|30080.38|30080.38|30080.38|30080.38|30063.15|30063.15|0
1684139700000|2023-05-15 08:35:00|30084.69|30084.69|30099.39|30099.39|30115.87|30115.87|30082.91|30082.91|0
1684140000000|2023-05-15 08:40:00|30095.08|30095.08|30074.29|30074.29|30103.7|30103.7|30074.29|30074.29|0
1684140300000|2023-05-15 08:45:00|30078.6|30078.6|30074.29|30074.29|30087.21|30087.21|30052.75|30052.75|0
1684140600000|2023-05-15 08:50:00|30082.91|30082.91|30085.43|30085.43|30087.21|30087.21|30059.59|30059.59|0
1684140900000|2023-05-15 08:55:00|30072.51|30072.51|30095.83|30095.83|30104.44|30104.44|30072.51|30072.51|0
1684141200000|2023-05-15 09:00:00|30094.05|30094.05|30081.87|30081.87|30098.36|30098.36|30073.26|30073.26|0
1684141500000|2023-05-15 09:05:00|30085.43|30085.43|30068.2|30068.2|30085.43|30085.43|30063.89|30063.89|0
1684141800000|2023-05-15 09:10:00|30072.51|30072.51|30076.82|30076.82|30081.12|30081.12|30068.2|30068.2|0
1684142100000|2023-05-15 09:15:00|30081.12|30081.12|30076.82|30076.82|30081.12|30081.12|30072.51|30072.51|0
1684142400000|2023-05-15 09:20:00|30078.6|30078.6|30062.11|30062.11|30082.16|30082.16|30050.97|30050.97|0
1684142700000|2023-05-15 09:25:00|30057.81|30057.81|30066.42|30066.42|30075.04|30075.04|30053.5|30053.5|0
1684143000000|2023-05-15 09:30:00|30070.73|30070.73|30081.12|30081.12|30081.12|30081.12|30051.72|30051.72|0
1684143300000|2023-05-15 09:35:00|30076.82|30076.82|30098.36|30098.36|30102.66|30102.66|30076.82|30076.82|0
1684143600000|2023-05-15 09:40:00|30106.97|30106.97|30096.57|30096.57|30106.97|30106.97|30087.96|30087.96|0
1684143900000|2023-05-15 09:45:00|30092.27|30092.27|30114.84|30114.84|30123.46|30123.46|30087.96|30087.96|0
1684144200000|2023-05-15 09:50:00|30119.15|30119.15|30112.31|30112.31|30146.78|30146.78|30112.31|30112.31|0
1684144500000|2023-05-15 09:55:00|30116.62|30116.62|30114.84|30114.84|30133.85|30133.85|30110.53|30110.53|0
1684144800000|2023-05-15 10:00:00|30110.53|30110.53|30134.89|30134.89|30139.19|30139.19|30106.22|30106.22|0
1684145100000|2023-05-15 10:05:00|30143.5|30143.5|30155.68|30155.68|30164.29|30164.29|30130.58|30130.58|0
1684145400000|2023-05-15 10:10:00|30151.37|30151.37|30133.11|30133.11|30151.37|30151.37|30124.49|30124.49|0
1684145700000|2023-05-15 10:15:00|30128.8|30128.8|30121.96|30121.96|30133.11|30133.11|30117.66|30117.66|0
1684146000000|2023-05-15 10:20:00|30126.27|30126.27|30113.35|30113.35|30130.58|30130.58|30113.35|30113.35|0
1684146300000|2023-05-15 10:25:00|30126.27|30126.27|30123.74|30123.74|30128.05|30128.05|30115.13|30115.13|0
1684146600000|2023-05-15 10:30:00|30119.44|30119.44|30137.7|30137.7|30137.7|30137.7|30119.44|30119.44|0
1684146900000|2023-05-15 10:35:00|30129.09|30129.09|30137.7|30137.7|30142.01|30142.01|30124.78|30124.78|0
1684147200000|2023-05-15 10:40:00|30133.39|30133.39|30172.45|30172.45|30172.45|30172.45|30133.39|30133.39|0
1684147500000|2023-05-15 10:45:00|30168.14|30168.14|30179.29|30179.29|30183.59|30183.59|30168.14|30168.14|0
1684147800000|2023-05-15 10:50:00|30177.51|30177.51|30165.33|30165.33|30181.81|30181.81|30161.02|30161.02|0
1684148100000|2023-05-15 10:55:00|30161.02|30161.02|30159.99|30159.99|30169.64|30169.64|30153.15|30153.15|0
1684148400000|2023-05-15 11:00:00|30155.68|30155.68|30164.29|30164.29|30164.29|30164.29|30151.37|30151.37|0
1684148700000|2023-05-15 11:05:00|30167.86|30167.86|30158.21|30158.21|30172.16|30172.16|30158.21|30158.21|0
1684149000000|2023-05-15 11:10:00|30153.9|30153.9|30177.22|30177.22|30177.22|30177.22|30153.9|30153.9|0
1684149300000|2023-05-15 11:15:00|30181.53|30181.53|30195.2|30195.2|30195.2|30195.2|30177.96|30177.96|0
1684149600000|2023-05-15 11:20:00|30199.5|30199.5|30250.45|30250.45|30254.01|30254.01|30195.2|30195.2|0
1684149900000|2023-05-15 11:25:00|30248.67|30248.67|30220.01|30220.01|30248.67|30248.67|30220.01|30220.01|0
1684150200000|2023-05-15 11:30:00|30221.79|30221.79|30208.86|30208.86|30221.79|30221.79|30207.08|30207.08|0
1684150500000|2023-05-15 11:35:00|30221.79|30221.79|30252.98|30252.98|30252.98|30252.98|30221.79|30221.79|0
1684150800000|2023-05-15 11:40:00|30249.42|30249.42|30275.26|30275.26|30278.82|30278.82|30243.33|30243.33|0
1684151100000|2023-05-15 11:45:00|30270.95|30270.95|30259.07|30259.07|30287.44|30287.44|30259.07|30259.07|0
1684151400000|2023-05-15 11:50:00|30267.68|30267.68|30230.4|30230.4|30267.68|30267.68|30230.4|30230.4|0
1684151700000|2023-05-15 11:55:00|30239.02|30239.02|30229.66|30229.66|30270.21|30270.21|30229.66|30229.66|0
1684152000000|2023-05-15 12:00:00|30238.27|30238.27|30240.8|30240.8|30240.8|30240.8|30227.88|30227.88|0
1684152300000|2023-05-15 12:05:00|30236.49|30236.49|30232.93|30232.93|30239.02|30239.02|30226.1|30226.1|0
1684152600000|2023-05-15 12:10:00|30237.24|30237.24|30222.53|30222.53|30237.24|30237.24|30218.23|30218.23|0
1684152900000|2023-05-15 12:15:00|30218.23|30218.23|30211.39|30211.39|30218.23|30218.23|30208.58|30208.58|0
1684153200000|2023-05-15 12:20:00|30213.17|30213.17|30221.79|30221.79|30233.96|30233.96|30213.17|30213.17|0
1684153500000|2023-05-15 12:25:00|30223.57|30223.57|30242.58|30242.58|30246.89|30246.89|30223.57|30223.57|0
1684153800000|2023-05-15 12:30:00|30229.66|30229.66|30223.28|30223.28|30247.63|30247.63|30223.28|30223.28|0
1684154100000|2023-05-15 12:35:00|30218.97|30218.97|30231.9|30231.9|30237.98|30237.98|30214.66|30214.66|0
1684154400000|2023-05-15 12:40:00|30227.59|30227.59|30229.37|30229.37|30237.24|30237.24|30218.97|30218.97|0
1684154700000|2023-05-15 12:45:00|30237.98|30237.98|30244.82|30244.82|30254.47|30254.47|30229.37|30229.37|0
1684155000000|2023-05-15 12:50:00|30246.6|30246.6|30258.78|30258.78|30272.73|30272.73|30246.6|30246.6|0
1684155300000|2023-05-15 12:55:00|30262.34|30262.34|30240.51|30240.51|30264.12|30264.12|30240.51|30240.51|0
1684155600000|2023-05-15 13:00:00|30236.2|30236.2|30212.88|30212.88|30236.2|30236.2|30212.88|30212.88|0
1684155900000|2023-05-15 13:05:00|30208.58|30208.58|30155.56|30155.56|30208.58|30208.58|30151.25|30151.25|0
1684156200000|2023-05-15 13:10:00|30157.34|30157.34|30144.13|30144.13|30170.26|30170.26|30135.51|30135.51|0
1684156500000|2023-05-15 13:15:00|30148.44|30148.44|30163.89|30163.89|30163.89|30163.89|30142.35|30142.35|0
1684156800000|2023-05-15 13:20:00|30162.11|30162.11|30155.27|30155.27|30165.67|30165.67|30148.44|30148.44|0
1684157100000|2023-05-15 13:25:00|30153.49|30153.49|30248.55|30248.55|30268.31|30268.31|30153.49|30153.49|0
1684157400000|2023-05-15 13:30:00|30244.24|30244.24|30155.27|30155.27|30246.02|30246.02|30144.13|30144.13|0
1684157700000|2023-05-15 13:35:00|30150.96|30150.96|30109.38|30109.38|30150.96|30150.96|30073.14|30073.14|0
1684158000000|2023-05-15 13:40:00|30107.6|30107.6|30098.7|30098.7|30129.14|30129.14|30074.63|30074.63|0
1684158300000|2023-05-15 13:45:00|30090.08|30090.08|30090.08|30090.08|30111.62|30111.62|30064.98|30064.98|0
1684158600000|2023-05-15 13:50:00|30085.77|30085.77|30085.77|30085.77|30104.78|30104.78|30072.85|30072.85|0
1684158900000|2023-05-15 13:55:00|30081.46|30081.46|30142.81|30142.81|30147.12|30147.12|30071.81|30071.81|0
1684159200000|2023-05-15 14:00:00|30146.37|30146.37|30125.29|30125.29|30150.39|30150.39|30117.42|30117.42|0
1684159500000|2023-05-15 14:05:00|30127.07|30127.07|30083.7|30083.7|30128.85|30128.85|30083.7|30083.7|0
1684159800000|2023-05-15 14:10:00|30092.32|30092.32|30133.9|30133.9|30138.21|30138.21|30088.01|30088.01|0
1684160100000|2023-05-15 14:15:00|30129.6|30129.6|30157.51|30157.51|30157.51|30157.51|30112.37|30112.37|0
1684160400000|2023-05-15 14:20:00|30170.43|30170.43|30151.42|30151.42|30186.92|30186.92|30144.59|30144.59|0
1684160700000|2023-05-15 14:25:00|30160.04|30160.04|30153.2|30153.2|30177.27|30177.27|30142.81|30142.81|0
1684161000000|2023-05-15 14:30:00|30148.9|30148.9|30130.63|30130.63|30157.51|30157.51|30110.87|30110.87|0
1684161300000|2023-05-15 14:35:00|30134.94|30134.94|30114.89|30114.89|30143.55|30143.55|30106.28|30106.28|0
1684161600000|2023-05-15 14:40:00|30119.2|30119.2|30093.35|30093.35|30119.2|30119.2|30089.79|30089.79|0
1684161900000|2023-05-15 14:45:00|30089.05|30089.05|30081.18|30081.18|30097.66|30097.66|30069|30069|0
1684162200000|2023-05-15 14:50:00|30079.4|30079.4|30048.21|30048.21|30079.4|30079.4|30048.21|30048.21|0
1684162500000|2023-05-15 14:55:00|30043.9|30043.9|30042.41|30042.41|30066.47|30066.47|29976.76|29976.76|0
1684162800000|2023-05-15 15:00:00|30038.1|30038.1|30051.02|30051.02|30059.64|30059.64|30025.18|30025.18|0
1684163100000|2023-05-15 15:05:00|30046.71|30046.71|30047.46|30047.46|30064.69|30064.69|30038.1|30038.1|0
1684163400000|2023-05-15 15:10:00|30056.08|30056.08|30053.55|30053.55|30070.78|30070.78|30044.93|30044.93|0
1684163700000|2023-05-15 15:15:00|30049.24|30049.24|30057.86|30057.86|30062.16|30062.16|30040.63|30040.63|0
1684164000000|2023-05-15 15:20:00|30053.55|30053.55|30064.98|30064.98|30073.6|30073.6|30040.63|30040.63|0
1684164300000|2023-05-15 15:25:00|30060.67|30060.67|30067.51|30067.51|30073.6|30073.6|30056.36|30056.36|0
1684221300000|2023-05-16 07:15:00|30243.67|30243.67|30217.24|30217.24|30265.21|30265.21|30217.24|30217.24|0
1684221600000|2023-05-16 07:20:00|30215.46|30215.46|30283.93|30283.93|30320.17|30320.17|30211.44|30211.44|0
1684221900000|2023-05-16 07:25:00|30282.15|30282.15|30263.88|30263.88|30322.7|30322.7|30262.1|30262.1|0
1684222200000|2023-05-16 07:30:00|30262.1|30262.1|30259.57|30259.57|30272.5|30272.5|30236.26|30236.26|0
1684222500000|2023-05-16 07:35:00|30263.88|30263.88|30281.69|30281.69|30306.5|30306.5|30242.34|30242.34|0
1684222800000|2023-05-16 07:40:00|30290.31|30290.31|30264.92|30264.92|30308.28|30308.28|30260.61|30260.61|0
1684223100000|2023-05-16 07:45:00|30261.36|30261.36|30275.77|30275.77|30277.55|30277.55|30248.43|30248.43|0
1684223400000|2023-05-16 07:50:00|30288.69|30288.69|30300.13|30300.13|30319.14|30319.14|30278.3|30278.3|0
1684223700000|2023-05-16 07:55:00|30295.82|30295.82|30272.21|30272.21|30295.82|30295.82|30272.21|30272.21|0
1684224000000|2023-05-16 08:00:00|30268.65|30268.65|30219.65|30219.65|30268.65|30268.65|30209.26|30209.26|0
1684224300000|2023-05-16 08:05:00|30223.96|30223.96|30228.27|30228.27|30228.27|30228.27|30206.73|30206.73|0
1684224600000|2023-05-16 08:10:00|30231.83|30231.83|30225.74|30225.74|30231.83|30231.83|30210|30210|0
1684224900000|2023-05-16 08:15:00|30217.13|30217.13|30231.83|30231.83|30236.14|30236.14|30212.82|30212.82|0
1684225200000|2023-05-16 08:20:00|30240.44|30240.44|30256.93|30256.93|30261.24|30261.24|30240.44|30240.44|0
1684225500000|2023-05-16 08:25:00|30255.15|30255.15|30214.6|30214.6|30255.15|30255.15|30214.6|30214.6|0
1684225800000|2023-05-16 08:30:00|30227.52|30227.52|30210|30210|30231.08|30231.08|30210|30210|0
1684226100000|2023-05-16 08:35:00|30213.56|30213.56|30211.78|30211.78|30217.87|30217.87|30203.17|30203.17|0
1684226400000|2023-05-16 08:40:00|30201.39|30201.39|30212.53|30212.53|30222.93|30222.93|30201.39|30201.39|0
1684226700000|2023-05-16 08:45:00|30208.22|30208.22|30222.93|30222.93|30222.93|30222.93|30208.22|30208.22|0
1684227000000|2023-05-16 08:50:00|30214.31|30214.31|30233.32|30233.32|30233.32|30233.32|30214.31|30214.31|0
1684227300000|2023-05-16 08:55:00|30237.63|30237.63|30222.93|30222.93|30237.63|30237.63|30222.18|30222.18|0
1684227600000|2023-05-16 09:00:00|30214.31|30214.31|30218.62|30218.62|30222.93|30222.93|30214.31|30214.31|0
1684227900000|2023-05-16 09:05:00|30214.31|30214.31|30186.68|30186.68|30214.31|30214.31|30184.9|30184.9|0
1684228200000|2023-05-16 09:10:00|30182.38|30182.38|30172.73|30172.73|30184.9|30184.9|30168.42|30168.42|0
1684228500000|2023-05-16 09:15:00|30164.11|30164.11|30173.47|30173.47|30188.18|30188.18|30162.33|30162.33|0
1684228800000|2023-05-16 09:20:00|30175.25|30175.25|30137.98|30137.98|30175.25|30175.25|30137.98|30137.98|0
1684229100000|2023-05-16 09:25:00|30139.76|30139.76|30148.37|30148.37|30148.37|30148.37|30135.45|30135.45|0
1684229400000|2023-05-16 09:30:00|30146.59|30146.59|30155.21|30155.21|30155.21|30155.21|30138.72|30138.72|0
1684229700000|2023-05-16 09:35:00|30151.64|30151.64|30141.25|30141.25|30155.95|30155.95|30141.25|30141.25|0
1684230000000|2023-05-16 09:40:00|30145.56|30145.56|30167.09|30167.09|30171.4|30171.4|30141.25|30141.25|0
1684230300000|2023-05-16 09:45:00|30159.23|30159.23|30168.59|30168.59|30178.24|30178.24|30159.23|30159.23|0
1684230600000|2023-05-16 09:50:00|30164.28|30164.28|30183.29|30183.29|30183.29|30183.29|30164.28|30164.28|0
1684230900000|2023-05-16 09:55:00|30177.95|30177.95|30188.35|30188.35|30192.65|30192.65|30175.42|30175.42|0
1684231200000|2023-05-16 10:00:00|30186.56|30186.56|30188.35|30188.35|30189.09|30189.09|30180.48|30180.48|0
1684231500000|2023-05-16 10:05:00|30190.13|30190.13|30180.48|30180.48|30191.91|30191.91|30174.39|30174.39|0
1684231800000|2023-05-16 10:10:00|30184.78|30184.78|30198.74|30198.74|30203.05|30203.05|30176.17|30176.17|0
1684232100000|2023-05-16 10:15:00|30194.43|30194.43|30177.95|30177.95|30202.3|30202.3|30173.64|30173.64|0
1684232400000|2023-05-16 10:20:00|30186.56|30186.56|30184.78|30184.78|30189.09|30189.09|30170.08|30170.08|0
1684232700000|2023-05-16 10:25:00|30189.09|30189.09|30192.65|30192.65|30193.4|30193.4|30180.48|30180.48|0
1684233000000|2023-05-16 10:30:00|30194.43|30194.43|30203.34|30203.34|30205.86|30205.86|30194.43|30194.43|0
1684233300000|2023-05-16 10:35:00|30199.03|30199.03|30225.45|30225.45|30230.51|30230.51|30199.03|30199.03|0
1684233600000|2023-05-16 10:40:00|30221.14|30221.14|30225.45|30225.45|30239.41|30239.41|30215.06|30215.06|0
1684233900000|2023-05-16 10:45:00|30227.23|30227.23|30240.44|30240.44|30242.23|30242.23|30223.67|30223.67|0
1684234200000|2023-05-16 10:50:00|30231.83|30231.83|30283.81|30283.81|30283.81|30283.81|30228.27|30228.27|0
1684234500000|2023-05-16 10:55:00|30296.73|30296.73|30300.01|30300.01|30300.01|30300.01|30279.5|30279.5|0
1684234800000|2023-05-16 11:00:00|30295.7|30295.7|30288.12|30288.12|30296.73|30296.73|30282.78|30282.78|0
1684235100000|2023-05-16 11:05:00|30283.81|30283.81|30282.78|30282.78|30292.43|30292.43|30272.38|30272.38|0
1684235400000|2023-05-16 11:10:00|30278.47|30278.47|30255.9|30255.9|30282.03|30282.03|30255.9|30255.9|0
1684235700000|2023-05-16 11:15:00|30251.59|30251.59|30242.97|30242.97|30257.68|30257.68|30238.66|30238.66|0
1684236000000|2023-05-16 11:20:00|30238.66|30238.66|30233.61|30233.61|30238.66|30238.66|30230.05|30230.05|0
1684236300000|2023-05-16 11:25:00|30229.3|30229.3|30246.08|30246.08|30246.08|30246.08|30226.78|30226.78|0
1684236600000|2023-05-16 11:30:00|30247.86|30247.86|30258.25|30258.25|30258.25|30258.25|30247.86|30247.86|0
1684236900000|2023-05-16 11:35:00|30256.47|30256.47|30258.25|30258.25|30260.78|30260.78|30254.69|30254.69|0
1684237200000|2023-05-16 11:40:00|30262.56|30262.56|30284.1|30284.1|30285.88|30285.88|30258.25|30258.25|0
1684237500000|2023-05-16 11:45:00|30279.79|30279.79|30275.48|30275.48|30284.1|30284.1|30271.18|30271.18|0
1684237800000|2023-05-16 11:50:00|30271.18|30271.18|30260.78|30260.78|30281.57|30281.57|30256.47|30256.47|0
1684238100000|2023-05-16 11:55:00|30259|30259|30259|30259|30263.31|30263.31|30250.38|30250.38|0
1684238400000|2023-05-16 12:00:00|30263.31|30263.31|30237.46|30237.46|30268.65|30268.65|30237.46|30237.46|0
1684238700000|2023-05-16 12:05:00|30233.15|30233.15|30246.08|30246.08|30246.08|30246.08|30231.37|30231.37|0
1684239000000|2023-05-16 12:10:00|30250.38|30250.38|30258.25|30258.25|30266.87|30266.87|30250.38|30250.38|0
1684239600000|2023-05-16 12:20:00|30249.64|30249.64|30251.42|30251.42|30251.42|30251.42|30241.02|30241.02|0
1684239900000|2023-05-16 12:25:00|30256.76|30256.76|30261.07|30261.07|30261.07|30261.07|30256.76|30256.76|0
1684240200000|2023-05-16 12:30:00|30256.76|30256.76|30266.87|30266.87|30284.1|30284.1|30253.94|30253.94|0
1684240500000|2023-05-16 12:35:00|30253.94|30253.94|30233.9|30233.9|30258.25|30258.25|30233.9|30233.9|0
1684240800000|2023-05-16 12:40:00|30238.21|30238.21|30255.44|30255.44|30255.44|30255.44|30232.86|30232.86|0
1684241100000|2023-05-16 12:45:00|30242.51|30242.51|30233.9|30233.9|30242.51|30242.51|30233.9|30233.9|0
1684241400000|2023-05-16 12:50:00|30229.59|30229.59|30167.96|30167.96|30233.9|30233.9|30159.34|30159.34|0
1684241700000|2023-05-16 12:55:00|30141.08|30141.08|30115.98|30115.98|30165.89|30165.89|30115.98|30115.98|0
1684242000000|2023-05-16 13:00:00|30128.9|30128.9|30121.03|30121.03|30137.52|30137.52|30121.03|30121.03|0
1684242300000|2023-05-16 13:05:00|30116.72|30116.72|30135.74|30135.74|30135.74|30135.74|30116.72|30116.72|0
1684242600000|2023-05-16 13:10:00|30131.43|30131.43|30127.12|30127.12|30140.04|30140.04|30127.12|30127.12|0
1684242900000|2023-05-16 13:15:00|30123.56|30123.56|30127.87|30127.87|30127.87|30127.87|30119.25|30119.25|0
1684243200000|2023-05-16 13:20:00|30119.25|30119.25|30094.15|30094.15|30119.25|30119.25|30085.54|30085.54|0
1684243500000|2023-05-16 13:25:00|30092.37|30092.37|30055.09|30055.09|30092.37|30092.37|30050.79|30050.79|0
1684243800000|2023-05-16 13:30:00|30042.17|30042.17|29966.87|29966.87|30059.4|30059.4|29965.09|29965.09|0
1684244100000|2023-05-16 13:35:00|29971.18|29971.18|30027.18|30027.18|30033.27|30033.27|29963.31|29963.31|0
1684244400000|2023-05-16 13:40:00|30031.49|30031.49|30002.08|30002.08|30061.64|30061.64|30002.08|30002.08|0
1684244700000|2023-05-16 13:45:00|29997.77|29997.77|29952.62|29952.62|29998.52|29998.52|29938.95|29938.95|0
1684245000000|2023-05-16 13:50:00|29944.01|29944.01|29926.78|29926.78|29945.79|29945.79|29903.46|29903.46|0
1684245300000|2023-05-16 13:55:00|29931.08|29931.08|29916.38|29916.38|29935.39|29935.39|29912.07|29912.07|0
1684245600000|2023-05-16 14:00:00|29920.69|29920.69|29983.07|29983.07|29983.07|29983.07|29920.69|29920.69|0
1684245900000|2023-05-16 14:05:00|29981.29|29981.29|30012.47|30012.47|30027.92|30027.92|29976.98|29976.98|0
1684246200000|2023-05-16 14:10:00|30003.86|30003.86|29983.52|29983.52|30003.86|30003.86|29974.16|29974.16|0
1684246500000|2023-05-16 14:15:00|29979.22|29979.22|29966.29|29966.29|29985.3|29985.3|29960.2|29960.2|0
1684246800000|2023-05-16 14:20:00|29970.6|29970.6|29955.61|29955.61|29985.3|29985.3|29951.3|29951.3|0
1684247100000|2023-05-16 14:25:00|29959.92|29959.92|29996.16|29996.16|29996.16|29996.16|29959.92|29959.92|0
1684247400000|2023-05-16 14:30:00|29987.54|29987.54|29952.34|29952.34|29987.54|29987.54|29940.9|29940.9|0
1684247700000|2023-05-16 14:35:00|29948.03|29948.03|29965.26|29965.26|29976.4|29976.4|29946.25|29946.25|0
1684248000000|2023-05-16 14:40:00|29956.64|29956.64|29986.05|29986.05|29986.05|29986.05|29956.64|29956.64|0
1684248300000|2023-05-16 14:45:00|29981.74|29981.74|29981.29|29981.29|29996.74|29996.74|29973.13|29973.13|0
1684248600000|2023-05-16 14:50:00|29976.98|29976.98|29978.47|29978.47|29985.59|29985.59|29963.77|29963.77|0
1684248900000|2023-05-16 14:55:00|29974.16|29974.16|29941.94|29941.94|29974.16|29974.16|29927.24|29927.24|0
1684249200000|2023-05-16 15:00:00|29946.25|29946.25|29938.38|29938.38|29946.25|29946.25|29931.54|29931.54|0
1684249500000|2023-05-16 15:05:00|29934.07|29934.07|29934.82|29934.82|29946.99|29946.99|29934.07|29934.07|0
1684249800000|2023-05-16 15:10:00|29928.73|29928.73|29941.65|29941.65|29948.49|29948.49|29909.43|29909.43|0
1684250100000|2023-05-16 15:15:00|29945.96|29945.96|29977.89|29977.89|29982.2|29982.2|29941.65|29941.65|0
1684250400000|2023-05-16 15:20:00|29986.51|29986.51|29994.09|29994.09|29999.43|29999.43|29977.89|29977.89|0
1684250700000|2023-05-16 15:25:00|29989.78|29989.78|29996.62|29996.62|29996.62|29996.62|29986.22|29986.22|0
1684307700000|2023-05-17 07:15:00|29587.94|29587.94|29611.84|29611.84|29630.85|29630.85|29587.94|29587.94|0
1684308000000|2023-05-17 07:20:00|29607.53|29607.53|29629.36|29629.36|29649.12|29649.12|29592.83|29592.83|0
1684308300000|2023-05-17 07:25:00|29625.05|29625.05|29584.96|29584.96|29625.05|29625.05|29583.18|29583.18|0
1684308600000|2023-05-17 07:30:00|29580.65|29580.65|29488.58|29488.58|29580.65|29580.65|29488.58|29488.58|0
1684308900000|2023-05-17 07:35:00|29486.8|29486.8|29463.93|29463.93|29486.8|29486.8|29404.25|29404.25|0
1684309200000|2023-05-17 07:40:00|29468.24|29468.24|29530.62|29530.62|29530.62|29530.62|29455.32|29455.32|0
1684309500000|2023-05-17 07:45:00|29522|29522|29559.28|29559.28|29568.64|29568.64|29522|29522|0
1684309800000|2023-05-17 07:50:00|29565.37|29565.37|29560.03|29560.03|29586.91|29586.91|29549.92|29549.92|0
1684310100000|2023-05-17 07:55:00|29561.81|29561.81|29582.31|29582.31|29582.31|29582.31|29541.76|29541.76|0
1684310400000|2023-05-17 08:00:00|29586.62|29586.62|29596.73|29596.73|29609.19|29609.19|29557.67|29557.67|0
1684310700000|2023-05-17 08:05:00|29588.11|29588.11|29596.73|29596.73|29598.51|29598.51|29577.72|29577.72|0
1684311000000|2023-05-17 08:10:00|29594.95|29594.95|29551.01|29551.01|29594.95|29594.95|29533.77|29533.77|0
1684311300000|2023-05-17 08:15:00|29554.57|29554.57|29541.64|29541.64|29576.11|29576.11|29533.03|29533.03|0
1684311600000|2023-05-17 08:20:00|29535.56|29535.56|29517.58|29517.58|29542.68|29542.68|29509.71|29509.71|0
1684311900000|2023-05-17 08:25:00|29513.27|29513.27|29541.64|29541.64|29545.21|29545.21|29513.27|29513.27|0
1684312200000|2023-05-17 08:30:00|29545.95|29545.95|29582.77|29582.77|29586.33|29586.33|29545.95|29545.95|0
1684312500000|2023-05-17 08:35:00|29578.46|29578.46|29556.18|29556.18|29608.16|29608.16|29551.87|29551.87|0
1684312800000|2023-05-17 08:40:00|29560.49|29560.49|29573.41|29573.41|29590.64|29590.64|29552.62|29552.62|0
1684313100000|2023-05-17 08:45:00|29569.85|29569.85|29581.74|29581.74|29595.69|29595.69|29565.54|29565.54|0
1684313400000|2023-05-17 08:50:00|29585.3|29585.3|29602.53|29602.53|29602.53|29602.53|29585.3|29585.3|0
1684313700000|2023-05-17 08:55:00|29598.22|29598.22|29567.78|29567.78|29602.53|29602.53|29540.15|29540.15|0
1684314000000|2023-05-17 09:00:00|29572.09|29572.09|29564.22|29564.22|29584.26|29584.26|29555.6|29555.6|0
1684314300000|2023-05-17 09:05:00|29560.66|29560.66|29563.18|29563.18|29571.05|29571.05|29554.57|29554.57|0
1684314600000|2023-05-17 09:10:00|29567.49|29567.49|29583.97|29583.97|29583.97|29583.97|29558.87|29558.87|0
1684314900000|2023-05-17 09:15:00|29579.67|29579.67|29556.35|29556.35|29583.97|29583.97|29552.04|29552.04|0
1684315200000|2023-05-17 09:20:00|29564.96|29564.96|29582.94|29582.94|29586.5|29586.5|29564.96|29564.96|0
1684315500000|2023-05-17 09:25:00|29587.25|29587.25|29552.79|29552.79|29595.86|29595.86|29552.79|29552.79|0
1684315800000|2023-05-17 09:30:00|29557.09|29557.09|29566|29566|29566.74|29566.74|29557.09|29557.09|0
1684316100000|2023-05-17 09:35:00|29569.56|29569.56|29590.64|29590.64|29594.2|29594.2|29569.56|29569.56|0
1684316400000|2023-05-17 09:40:00|29594.95|29594.95|29582.02|29582.02|29599.26|29599.26|29582.02|29582.02|0
1684316700000|2023-05-17 09:45:00|29580.24|29580.24|29576.68|29576.68|29580.24|29580.24|29572.37|29572.37|0
1684317000000|2023-05-17 09:50:00|29580.24|29580.24|29587.37|29587.37|29587.37|29587.37|29563.76|29563.76|0
1684317300000|2023-05-17 09:55:00|29591.67|29591.67|29569.1|29569.1|29600.29|29600.29|29569.1|29569.1|0
1684317600000|2023-05-17 10:00:00|29573.41|29573.41|29573.41|29573.41|29577.72|29577.72|29563.01|29563.01|0
1684317900000|2023-05-17 10:05:00|29577.72|29577.72|29579.5|29579.5|29579.5|29579.5|29567.32|29567.32|0
1684318200000|2023-05-17 10:10:00|29575.19|29575.19|29579.5|29579.5|29579.5|29579.5|29575.19|29575.19|0
1684318500000|2023-05-17 10:15:00|29575.19|29575.19|29581.28|29581.28|29585.59|29585.59|29573.41|29573.41|0
1684318800000|2023-05-17 10:20:00|29576.97|29576.97|29577.72|29577.72|29581.28|29581.28|29572.66|29572.66|0
1684319100000|2023-05-17 10:25:00|29579.5|29579.5|29581.28|29581.28|29581.28|29581.28|29579.5|29579.5|0
1684319400000|2023-05-17 10:30:00|29583.06|29583.06|29583.8|29583.8|29619.3|29619.3|29579.5|29579.5|0
1684319700000|2023-05-17 10:35:00|29587.37|29587.37|29581.28|29581.28|29591.67|29591.67|29578.75|29578.75|0
1684320000000|2023-05-17 10:40:00|29585.59|29585.59|29589.89|29589.89|29594.2|29594.2|29585.59|29585.59|0
1684320300000|2023-05-17 10:45:00|29585.59|29585.59|29583.8|29583.8|29591.67|29591.67|29583.8|29583.8|0
1684320600000|2023-05-17 10:50:00|29579.5|29579.5|29577.72|29577.72|29586.33|29586.33|29569.1|29569.1|0
1684320900000|2023-05-17 10:55:00|29582.02|29582.02|29584.55|29584.55|29584.55|29584.55|29580.24|29580.24|0
1684321200000|2023-05-17 11:00:00|29586.33|29586.33|29589.89|29589.89|29593.45|29593.45|29586.33|29586.33|0
1684321500000|2023-05-17 11:05:00|29594.2|29594.2|29608.16|29608.16|29612.47|29612.47|29594.2|29594.2|0
1684321800000|2023-05-17 11:10:00|29611.72|29611.72|29617.81|29617.81|29639.35|29639.35|29609.94|29609.94|0
1684322100000|2023-05-17 11:15:00|29622.12|29622.12|29614.25|29614.25|29628.95|29628.95|29614.25|29614.25|0
1684322400000|2023-05-17 11:20:00|29609.94|29609.94|29614.25|29614.25|29614.25|29614.25|29608.16|29608.16|0
1684322700000|2023-05-17 11:25:00|29612.47|29612.47|29599.54|29599.54|29612.47|29612.47|29599.54|29599.54|0
1684323000000|2023-05-17 11:30:00|29603.85|29603.85|29628.21|29628.21|29628.21|29628.21|29599.54|29599.54|0
1684323300000|2023-05-17 11:35:00|29629.99|29629.99|29634.29|29634.29|29634.29|29634.29|29621.37|29621.37|0
1684323600000|2023-05-17 11:40:00|29631.77|29631.77|29652.56|29652.56|29652.56|29652.56|29631.77|29631.77|0
1684323900000|2023-05-17 11:45:00|29648.25|29648.25|29627.46|29627.46|29648.25|29648.25|29623.15|29623.15|0
1684324200000|2023-05-17 11:50:00|29629.24|29629.24|29598.05|29598.05|29629.24|29629.24|29595.52|29595.52|0
1684324500000|2023-05-17 11:55:00|29596.27|29596.27|29599.83|29599.83|29599.83|29599.83|29594.49|29594.49|0
1684324800000|2023-05-17 12:00:00|29603.39|29603.39|29616.32|29616.32|29620.62|29620.62|29603.39|29603.39|0
1684325100000|2023-05-17 12:05:00|29620.62|29620.62|29622.69|29622.69|29635.62|29635.62|29616.32|29616.32|0
1684325400000|2023-05-17 12:10:00|29620.91|29620.91|29621.66|29621.66|29629.53|29629.53|29619.13|29619.13|0
1684325700000|2023-05-17 12:15:00|29617.35|29617.35|29606.95|29606.95|29621.66|29621.66|29598.34|29598.34|0
1684326000000|2023-05-17 12:20:00|29611.26|29611.26|29624.47|29624.47|29631.31|29631.31|29611.26|29611.26|0
1684326300000|2023-05-17 12:25:00|29615.86|29615.86|29617.64|29617.64|29624.47|29624.47|29614.08|29614.08|0
1684326600000|2023-05-17 12:30:00|29621.95|29621.95|29605.46|29605.46|29621.95|29621.95|29601.15|29601.15|0
1684326900000|2023-05-17 12:35:00|29601.15|29601.15|29590.76|29590.76|29601.15|29601.15|29582.14|29582.14|0
1684327200000|2023-05-17 12:40:00|29592.54|29592.54|29576.05|29576.05|29596.85|29596.85|29576.05|29576.05|0
1684327500000|2023-05-17 12:45:00|29577.83|29577.83|29565.66|29565.66|29592.54|29592.54|29565.66|29565.66|0
1684327800000|2023-05-17 12:50:00|29563.88|29563.88|29565.66|29565.66|29580.36|29580.36|29563.13|29563.13|0
1684328100000|2023-05-17 12:55:00|29561.35|29561.35|29575.31|29575.31|29575.31|29575.31|29542.34|29542.34|0
1684328400000|2023-05-17 13:00:00|29579.62|29579.62|29532.98|29532.98|29579.62|29579.62|29520.05|29520.05|0
1684328700000|2023-05-17 13:05:00|29541.59|29541.59|29560.89|29560.89|29569.51|29569.51|29537.28|29537.28|0
1684329000000|2023-05-17 13:10:00|29556.58|29556.58|29560.89|29560.89|29560.89|29560.89|29543.66|29543.66|0
1684329300000|2023-05-17 13:15:00|29556.58|29556.58|29526.43|29526.43|29556.58|29556.58|29517.81|29517.81|0
1684329600000|2023-05-17 13:20:00|29522.12|29522.12|29529.99|29529.99|29538.61|29538.61|29520.34|29520.34|0
1684329900000|2023-05-17 13:25:00|29538.61|29538.61|29558.36|29558.36|29562.67|29562.67|29522.12|29522.12|0
1684330200000|2023-05-17 13:30:00|29556.58|29556.58|29582.43|29582.43|29620.45|29620.45|29556.58|29556.58|0
1684330500000|2023-05-17 13:35:00|29586.74|29586.74|29553.77|29553.77|29586.74|29586.74|29549.46|29549.46|0
1684330800000|2023-05-17 13:40:00|29549.46|29549.46|29534.01|29534.01|29551.24|29551.24|29517.53|29517.53|0
1684331100000|2023-05-17 13:45:00|29532.23|29532.23|29518.56|29518.56|29570.25|29570.25|29514.25|29514.25|0
1684331400000|2023-05-17 13:50:00|29522.87|29522.87|29503.11|29503.11|29523.9|29523.9|29503.11|29503.11|0
1684331700000|2023-05-17 13:55:00|29507.42|29507.42|29519.6|29519.6|29523.9|29523.9|29502.08|29502.08|0
1684332000000|2023-05-17 14:00:00|29521.38|29521.38|29524.94|29524.94|29524.94|29524.94|29510.23|29510.23|0
1684332300000|2023-05-17 14:05:00|29521.38|29521.38|29568.59|29568.59|29568.59|29568.59|29519.6|29519.6|0
1684332600000|2023-05-17 14:10:00|29566.81|29566.81|29548.54|29548.54|29566.81|29566.81|29527.75|29527.75|0
1684332900000|2023-05-17 14:15:00|29550.33|29550.33|29576.46|29576.46|29593.69|29593.69|29550.33|29550.33|0
1684333200000|2023-05-17 14:20:00|29572.15|29572.15|29595.76|29595.76|29604.38|29604.38|29564.28|29564.28|0
1684333500000|2023-05-17 14:25:00|29591.45|29591.45|29615.06|29615.06|29621.15|29621.15|29591.45|29591.45|0
1684333800000|2023-05-17 14:30:00|29616.84|29616.84|29605.41|29605.41|29629.76|29629.76|29605.41|29605.41|0
1684334100000|2023-05-17 14:35:00|29603.63|29603.63|29559.52|29559.52|29603.63|29603.63|29559.52|29559.52|0
1684334400000|2023-05-17 14:40:00|29557.74|29557.74|29543.03|29543.03|29563.83|29563.83|29543.03|29543.03|0
1684334700000|2023-05-17 14:45:00|29541.25|29541.25|29511.56|29511.56|29551.65|29551.65|29507.99|29507.99|0
1684335000000|2023-05-17 14:50:00|29515.86|29515.86|29474.57|29474.57|29515.86|29515.86|29470.26|29470.26|0
1684335300000|2023-05-17 14:55:00|29483.18|29483.18|29467.44|29467.44|29483.18|29483.18|29463.14|29463.14|0
1684335600000|2023-05-17 15:00:00|29477.84|29477.84|29498.63|29498.63|29502.94|29502.94|29471.75|29471.75|0
1684335900000|2023-05-17 15:05:00|29502.94|29502.94|29513.34|29513.34|29513.34|29513.34|29496.85|29496.85|0
1684336200000|2023-05-17 15:10:00|29509.03|29509.03|29511.27|29511.27|29534.88|29534.88|29508.74|29508.74|0
1684336500000|2023-05-17 15:15:00|29521.66|29521.66|29475.03|29475.03|29525.97|29525.97|29473.24|29473.24|0
1684336800000|2023-05-17 15:20:00|29473.24|29473.24|29501.91|29501.91|29501.91|29501.91|29471.46|29471.46|0
1684337100000|2023-05-17 15:25:00|29503.69|29503.69|29536.37|29536.37|29541.71|29541.71|29503.69|29503.69|0
1684394100000|2023-05-18 07:15:00|29631.37|29631.37|29603.46|29603.46|29638.96|29638.96|29603.46|29603.46|0
1684394400000|2023-05-18 07:20:00|29601.68|29601.68|29552.68|29552.68|29608.8|29608.8|29550.16|29550.16|0
1684394700000|2023-05-18 07:25:00|29554.46|29554.46|29570.95|29570.95|29570.95|29570.95|29528.62|29528.62|0
1684395000000|2023-05-18 07:30:00|29566.64|29566.64|29484.96|29484.96|29566.64|29566.64|29484.96|29484.96|0
1684395300000|2023-05-18 07:35:00|29476.35|29476.35|29458.08|29458.08|29476.35|29476.35|29448.72|29448.72|0
1684395600000|2023-05-18 07:40:00|29459.86|29459.86|29446.65|29446.65|29461.64|29461.64|29436.26|29436.26|0
1684395900000|2023-05-18 07:45:00|29448.43|29448.43|29423.04|29423.04|29464.63|29464.63|29423.04|29423.04|0
1684396200000|2023-05-18 07:50:00|29418.74|29418.74|29458.54|29458.54|29458.54|29458.54|29418.74|29418.74|0
1684396500000|2023-05-18 07:55:00|29471.46|29471.46|29479.33|29479.33|29483.64|29483.64|29457.79|29457.79|0
1684396800000|2023-05-18 08:00:00|29475.03|29475.03|29477.84|29477.84|29501.16|29501.16|29465.66|29465.66|0
1684397100000|2023-05-18 08:05:00|29481.4|29481.4|29495.07|29495.07|29498.63|29498.63|29481.4|29481.4|0
1684397400000|2023-05-18 08:10:00|29499.38|29499.38|29534.88|29534.88|29534.88|29534.88|29495.07|29495.07|0
1684397700000|2023-05-18 08:15:00|29539.18|29539.18|29526.26|29526.26|29544.53|29544.53|29526.26|29526.26|0
1684398000000|2023-05-18 08:20:00|29529.82|29529.82|29516.9|29516.9|29540.22|29540.22|29510.81|29510.81|0
1684398300000|2023-05-18 08:25:00|29525.51|29525.51|29538.73|29538.73|29540.51|29540.51|29520.46|29520.46|0
1684398600000|2023-05-18 08:30:00|29540.51|29540.51|29559.06|29559.06|29559.06|29559.06|29527.58|29527.58|0
1684398900000|2023-05-18 08:35:00|29563.37|29563.37|29505.01|29505.01|29563.37|29563.37|29505.01|29505.01|0
1684399200000|2023-05-18 08:40:00|29506.79|29506.79|29518.22|29518.22|29518.22|29518.22|29505.01|29505.01|0
1684399500000|2023-05-18 08:45:00|29514.66|29514.66|29514.66|29514.66|29517.19|29517.19|29512.88|29512.88|0
1684399800000|2023-05-18 08:50:00|29516.44|29516.44|29510.35|29510.35|29516.44|29516.44|29501.74|29501.74|0
1684400100000|2023-05-18 08:55:00|29506.79|29506.79|29525.06|29525.06|29531.14|29531.14|29504.26|29504.26|0
1684400400000|2023-05-18 09:00:00|29519.71|29519.71|29485.25|29485.25|29519.71|29519.71|29468.02|29468.02|0
1684400700000|2023-05-18 09:05:00|29483.47|29483.47|29478.13|29478.13|29495.36|29495.36|29460.9|29460.9|0
1684401000000|2023-05-18 09:10:00|29482.44|29482.44|29507.54|29507.54|29507.54|29507.54|29478.87|29478.87|0
1684401300000|2023-05-18 09:15:00|29511.84|29511.84|29472.04|29472.04|29511.84|29511.84|29472.04|29472.04|0
1684401600000|2023-05-18 09:20:00|29480.66|29480.66|29482.44|29482.44|29484.22|29484.22|29480.66|29480.66|0
1684401900000|2023-05-18 09:25:00|29484.22|29484.22|29473.82|29473.82|29492.83|29492.83|29471.29|29471.29|0
1684402200000|2023-05-18 09:30:00|29469.51|29469.51|29451.99|29451.99|29469.51|29469.51|29451.99|29451.99|0
1684402500000|2023-05-18 09:35:00|29453.77|29453.77|29465.95|29465.95|29478.87|29478.87|29453.77|29453.77|0
1684402800000|2023-05-18 09:40:00|29462.39|29462.39|29443.38|29443.38|29477.09|29477.09|29439.07|29439.07|0
1684403100000|2023-05-18 09:45:00|29447.69|29447.69|29460.61|29460.61|29473.53|29473.53|29420.06|29420.06|0
1684403400000|2023-05-18 09:50:00|29469.22|29469.22|29464.92|29464.92|29477.84|29477.84|29464.92|29464.92|0
1684403700000|2023-05-18 09:55:00|29460.61|29460.61|29472.79|29472.79|29472.79|29472.79|29460.61|29460.61|0
1684404000000|2023-05-18 10:00:00|29471.01|29471.01|29462.39|29462.39|29481.4|29481.4|29449.47|29449.47|0
1684404300000|2023-05-18 10:05:00|29460.61|29460.61|29470.26|29470.26|29472.04|29472.04|29460.61|29460.61|0
1684404600000|2023-05-18 10:10:00|29465.95|29465.95|29413.22|29413.22|29465.95|29465.95|29413.22|29413.22|0
1684404900000|2023-05-18 10:15:00|29417.53|29417.53|29398.52|29398.52|29417.53|29417.53|29394.21|29394.21|0
1684405200000|2023-05-18 10:20:00|29389.9|29389.9|29402.83|29402.83|29424.37|29424.37|29389.9|29389.9|0
1684405500000|2023-05-18 10:25:00|29407.14|29407.14|29396.74|29396.74|29411.44|29411.44|29396.74|29396.74|0
1684405800000|2023-05-18 10:30:00|29405.35|29405.35|29426.89|29426.89|29426.89|29426.89|29405.35|29405.35|0
1684406100000|2023-05-18 10:35:00|29428.67|29428.67|29434.76|29434.76|29434.76|29434.76|29428.67|29428.67|0
1684406400000|2023-05-18 10:40:00|29426.15|29426.15|29426.15|29426.15|29426.15|29426.15|29420.06|29420.06|0
1684406700000|2023-05-18 10:45:00|29424.37|29424.37|29428.67|29428.67|29428.67|29428.67|29413.97|29413.97|0
1684407000000|2023-05-18 10:50:00|29415.75|29415.75|29387.09|29387.09|29420.06|29420.06|29382.78|29382.78|0
1684407300000|2023-05-18 10:55:00|29391.4|29391.4|29364.52|29364.52|29395.7|29395.7|29364.52|29364.52|0
1684407600000|2023-05-18 11:00:00|29360.21|29360.21|29320.4|29320.4|29361.99|29361.99|29320.4|29320.4|0
1684407900000|2023-05-18 11:05:00|29329.02|29329.02|29329.77|29329.77|29333.33|29333.33|29322.93|29322.93|0
1684408200000|2023-05-18 11:10:00|29325.46|29325.46|29238.73|29238.73|29329.77|29329.77|29238.73|29238.73|0
1684408500000|2023-05-18 11:15:00|29247.34|29247.34|29268.13|29268.13|29268.13|29268.13|29226.55|29226.55|0
1684408800000|2023-05-18 11:20:00|29272.44|29272.44|29275.26|29275.26|29296.8|29296.8|29259.52|29259.52|0
1684409100000|2023-05-18 11:25:00|29279.57|29279.57|29261.3|29261.3|29283.87|29283.87|29256.99|29256.99|0
1684409400000|2023-05-18 11:30:00|29263.08|29263.08|29258.77|29258.77|29267.39|29267.39|29248.38|29248.38|0
1684409700000|2023-05-18 11:35:00|29256.99|29256.99|29265.61|29265.61|29265.61|29265.61|29252.68|29252.68|0
1684410000000|2023-05-18 11:40:00|29269.92|29269.92|29270.95|29270.95|29283.87|29283.87|29263.83|29263.83|0
1684410300000|2023-05-18 11:45:00|29267.39|29267.39|29280.31|29280.31|29282.09|29282.09|29256.25|29256.25|0
1684410600000|2023-05-18 11:50:00|29295.02|29295.02|29290.71|29290.71|29324.42|29324.42|29275.26|29275.26|0
1684410900000|2023-05-18 11:55:00|29292.49|29292.49|29269.92|29269.92|29312.25|29312.25|29269.92|29269.92|0
1684411200000|2023-05-18 12:00:00|29265.61|29265.61|29281.06|29281.06|29281.06|29281.06|29263.83|29263.83|0
1684411500000|2023-05-18 12:05:00|29282.84|29282.84|29276.75|29276.75|29282.84|29282.84|29259.52|29259.52|0
1684411800000|2023-05-18 12:10:00|29278.53|29278.53|29275.26|29275.26|29297.54|29297.54|29255.21|29255.21|0
1684412100000|2023-05-18 12:15:00|29288.18|29288.18|29269.17|29269.17|29288.18|29288.18|29264.86|29264.86|0
1684412400000|2023-05-18 12:20:00|29264.86|29264.86|29297.83|29297.83|29297.83|29297.83|29264.86|29264.86|0
1684412700000|2023-05-18 12:25:00|29296.05|29296.05|29263.08|29263.08|29297.83|29297.83|29263.08|29263.08|0
1684413000000|2023-05-18 12:30:00|29271.7|29271.7|29375.95|29375.95|29458.54|29458.54|29258.77|29258.77|0
1684413300000|2023-05-18 12:35:00|29374.17|29374.17|29313.28|29313.28|29412.94|29412.94|29313.28|29313.28|0
1684413600000|2023-05-18 12:40:00|29326.2|29326.2|29307.94|29307.94|29353.83|29353.83|29307.94|29307.94|0
1684413900000|2023-05-18 12:45:00|29309.72|29309.72|29293.24|29293.24|29309.72|29309.72|29291.45|29291.45|0
1684414200000|2023-05-18 12:50:00|29288.93|29288.93|29274.97|29274.97|29297.54|29297.54|29254.47|29254.47|0
1684414500000|2023-05-18 12:55:00|29266.35|29266.35|29248.83|29248.83|29270.66|29270.66|29237.4|29237.4|0
1684414800000|2023-05-18 13:00:00|29244.53|29244.53|29240.97|29240.97|29244.53|29244.53|29234.13|29234.13|0
1684415100000|2023-05-18 13:05:00|29236.66|29236.66|29266.07|29266.07|29266.07|29266.07|29236.66|29236.66|0
1684415400000|2023-05-18 13:10:00|29264.29|29264.29|29259.98|29259.98|29264.29|29264.29|29247.05|29247.05|0
1684415700000|2023-05-18 13:15:00|29251.36|29251.36|29225.23|29225.23|29255.67|29255.67|29225.23|29225.23|0
1684416000000|2023-05-18 13:20:00|29220.92|29220.92|29224.19|29224.19|29227.75|29227.75|29214.83|29214.83|0
1684416300000|2023-05-18 13:25:00|29215.58|29215.58|29224.19|29224.19|29241.42|29241.42|29215.58|29215.58|0
1684416600000|2023-05-18 13:30:00|29237.12|29237.12|29246.77|29246.77|29275.43|29275.43|29212.3|29212.3|0
1684416900000|2023-05-18 13:35:00|29255.38|29255.38|29211.73|29211.73|29255.38|29255.38|29187.66|29187.66|0
1684417200000|2023-05-18 13:40:00|29216.04|29216.04|29228.21|29228.21|29238.61|29238.61|29203.11|29203.11|0
1684417500000|2023-05-18 13:45:00|29229.99|29229.99|29233.55|29233.55|29269.05|29269.05|29229.25|29229.25|0
1684417800000|2023-05-18 13:50:00|29242.17|29242.17|29255.38|29255.38|29264|29264|29232.81|29232.81|0
1684418100000|2023-05-18 13:55:00|29251.07|29251.07|29234.59|29234.59|29251.07|29251.07|29232.81|29232.81|0
1684418400000|2023-05-18 14:00:00|29238.9|29238.9|29238.9|29238.9|29256.42|29256.42|29232.81|29232.81|0
1684418700000|2023-05-18 14:05:00|29237.12|29237.12|29250.79|29250.79|29252.57|29252.57|29224.19|29224.19|0
1684419000000|2023-05-18 14:10:00|29255.09|29255.09|29240.39|29240.39|29265.49|29265.49|29239.64|29239.64|0
1684419300000|2023-05-18 14:15:00|29244.7|29244.7|29249|29249|29261.18|29261.18|29236.08|29236.08|0
1684419600000|2023-05-18 14:20:00|29253.31|29253.31|29252.57|29252.57|29254.35|29254.35|29243.95|29243.95|0
1684419900000|2023-05-18 14:25:00|29250.79|29250.79|29236.08|29236.08|29250.79|29250.79|29227.47|29227.47|0
1684420200000|2023-05-18 14:30:00|29237.86|29237.86|29209.2|29209.2|29237.86|29237.86|29191.97|29191.97|0
1684420500000|2023-05-18 14:35:00|29213.51|29213.51|29189.15|29189.15|29213.51|29213.51|29180.54|29180.54|0
1684420800000|2023-05-18 14:40:00|29187.37|29187.37|29168.36|29168.36|29187.37|29187.37|29151.13|29151.13|0
1684421100000|2023-05-18 14:45:00|29166.58|29166.58|29163.02|29163.02|29177.72|29177.72|29156.19|29156.19|0
1684421400000|2023-05-18 14:50:00|29158.71|29158.71|29190.65|29190.65|29198.52|29198.52|29158.71|29158.71|0
1684421700000|2023-05-18 14:55:00|29192.43|29192.43|29188.87|29188.87|29203.57|29203.57|29184.56|29184.56|0
1684422000000|2023-05-18 15:00:00|29193.17|29193.17|29193.17|29193.17|29201.04|29201.04|29188.87|29188.87|0
1684422300000|2023-05-18 15:05:00|29184.56|29184.56|29168.82|29168.82|29194.95|29194.95|29167.33|29167.33|0
1684422600000|2023-05-18 15:10:00|29155.9|29155.9|29149.81|29149.81|29176.69|29176.69|29145.5|29145.5|0
1684422900000|2023-05-18 15:15:00|29154.12|29154.12|29173.87|29173.87|29175.65|29175.65|29154.12|29154.12|0
1684423200000|2023-05-18 15:20:00|29175.65|29175.65|29167.04|29167.04|29179.96|29179.96|29162.73|29162.73|0
1684423500000|2023-05-18 15:25:00|29162.73|29162.73|29205.06|29205.06|29205.06|29205.06|29156.64|29156.64|0
1684480500000|2023-05-19 07:15:00|29379.9|29379.9|29411.38|29411.38|29445.09|29445.09|29379.9|29379.9|0
1684480800000|2023-05-19 07:20:00|29407.07|29407.07|29431.42|29431.42|29435.73|29435.73|29399.49|29399.49|0
1684481100000|2023-05-19 07:25:00|29434.98|29434.98|29403.05|29403.05|29436.77|29436.77|29403.05|29403.05|0
1684481400000|2023-05-19 07:30:00|29411.66|29411.66|29417.75|29417.75|29422.06|29422.06|29411.66|29411.66|0
1684481700000|2023-05-19 07:35:00|29409.14|29409.14|29392.65|29392.65|29409.14|29409.14|29383|29383|0
1684482000000|2023-05-19 07:40:00|29396.21|29396.21|29385.82|29385.82|29398.74|29398.74|29381.51|29381.51|0
1684482300000|2023-05-19 07:45:00|29387.6|29387.6|29375.42|29375.42|29387.6|29387.6|29365.03|29365.03|0
1684482600000|2023-05-19 07:50:00|29371.11|29371.11|29371.86|29371.86|29379.73|29379.73|29360.72|29360.72|0
1684482900000|2023-05-19 07:55:00|29370.08|29370.08|29373.64|29373.64|29373.64|29373.64|29368.3|29368.3|0
1684483200000|2023-05-19 08:00:00|29377.2|29377.2|29399.03|29399.03|29399.03|29399.03|29377.2|29377.2|0
1684483500000|2023-05-19 08:05:00|29402.59|29402.59|29401.85|29401.85|29419.08|29419.08|29397.54|29397.54|0
1684483800000|2023-05-19 08:10:00|29393.23|29393.23|29388.92|29388.92|29397.54|29397.54|29384.61|29384.61|0
1684484100000|2023-05-19 08:15:00|29387.14|29387.14|29395.76|29395.76|29395.76|29395.76|29376.74|29376.74|0
1684484400000|2023-05-19 08:20:00|29391.45|29391.45|29398.28|29398.28|29398.28|29398.28|29382.83|29382.83|0
1684484700000|2023-05-19 08:25:00|29402.59|29402.59|29400.81|29400.81|29406.9|29406.9|29396.5|29396.5|0
1684485000000|2023-05-19 08:30:00|29402.59|29402.59|29400.06|29400.06|29419.82|29419.82|29398.28|29398.28|0
1684485300000|2023-05-19 08:35:00|29404.37|29404.37|29394.72|29394.72|29408.68|29408.68|29394.72|29394.72|0
1684485600000|2023-05-19 08:40:00|29398.28|29398.28|29414.02|29414.02|29431.25|29431.25|29396.5|29396.5|0
1684485900000|2023-05-19 08:45:00|29409.71|29409.71|29405.41|29405.41|29420.11|29420.11|29396.79|29396.79|0
1684486200000|2023-05-19 08:50:00|29409.71|29409.71|29413.28|29413.28|29424.42|29424.42|29396.79|29396.79|0
1684486500000|2023-05-19 08:55:00|29421.89|29421.89|29417.58|29417.58|29421.89|29421.89|29408.97|29408.97|0
1684486800000|2023-05-19 09:00:00|29421.89|29421.89|29434.81|29434.81|29439.12|29439.12|29421.89|29421.89|0
1684487100000|2023-05-19 09:05:00|29413.28|29413.28|29423.67|29423.67|29427.98|29427.98|29405.41|29405.41|0
1684487700000|2023-05-19 09:15:00|29429.01|29429.01|29406.44|29406.44|29445.21|29445.21|29402.13|29402.13|0
1684488000000|2023-05-19 09:20:00|29410.75|29410.75|29398.57|29398.57|29410.75|29410.75|29398.57|29398.57|0
1684488300000|2023-05-19 09:25:00|29394.26|29394.26|29407.19|29407.19|29407.19|29407.19|29394.26|29394.26|0
1684488600000|2023-05-19 09:30:00|29410.75|29410.75|29404.66|29404.66|29410.75|29410.75|29396.04|29396.04|0
1684488900000|2023-05-19 09:35:00|29402.88|29402.88|29400.35|29400.35|29404.66|29404.66|29400.35|29400.35|0
1684489200000|2023-05-19 09:40:00|29408.97|29408.97|29406.44|29406.44|29408.97|29408.97|29402.88|29402.88|0
1684489500000|2023-05-19 09:45:00|29408.22|29408.22|29414.31|29414.31|29418.62|29418.62|29408.22|29408.22|0
1684489800000|2023-05-19 09:50:00|29412.53|29412.53|29408.22|29408.22|29421.14|29421.14|29404.66|29404.66|0
1684490100000|2023-05-19 09:55:00|29406.44|29406.44|29412.53|29412.53|29418.62|29418.62|29397.83|29397.83|0
1684490400000|2023-05-19 10:00:00|29416.84|29416.84|29439.41|29439.41|29439.41|29439.41|29412.53|29412.53|0
1684490700000|2023-05-19 10:05:00|29442.97|29442.97|29430.79|29430.79|29442.97|29442.97|29417.87|29417.87|0
1684491000000|2023-05-19 10:10:00|29426.49|29426.49|29424.71|29424.71|29426.49|29426.49|29422.93|29422.93|0
1684491300000|2023-05-19 10:15:00|29420.4|29420.4|29416.84|29416.84|29421.14|29421.14|29412.53|29412.53|0
1684491600000|2023-05-19 10:20:00|29408.22|29408.22|29397.83|29397.83|29410|29410|29393.52|29393.52|0
1684491900000|2023-05-19 10:25:00|29393.52|29393.52|29397.83|29397.83|29397.83|29397.83|29393.52|29393.52|0
1684492200000|2023-05-19 10:30:00|29394.26|29394.26|29377.78|29377.78|29396.04|29396.04|29377.78|29377.78|0
1684492500000|2023-05-19 10:35:00|29386.39|29386.39|29387.14|29387.14|29387.14|29387.14|29374.22|29374.22|0
1684492800000|2023-05-19 10:40:00|29388.92|29388.92|29380.31|29380.31|29388.92|29388.92|29376|29376|0
1684493100000|2023-05-19 10:45:00|29382.09|29382.09|29388.92|29388.92|29395.01|29395.01|29377.78|29377.78|0
1684493400000|2023-05-19 10:50:00|29384.61|29384.61|29384.61|29384.61|29384.61|29384.61|29384.61|29384.61|0
1684493700000|2023-05-19 10:55:00|29382.83|29382.83|29391.45|29391.45|29395.01|29395.01|29378.53|29378.53|0
1684494000000|2023-05-19 11:00:00|29395.76|29395.76|29395.76|29395.76|29419.08|29419.08|29395.76|29395.76|0
1684494300000|2023-05-19 11:05:00|29391.45|29391.45|29382.55|29382.55|29391.45|29391.45|29372.15|29372.15|0
1684494600000|2023-05-19 11:10:00|29386.85|29386.85|29376.46|29376.46|29386.85|29386.85|29376.46|29376.46|0
1684494900000|2023-05-19 11:15:00|29372.15|29372.15|29378.98|29378.98|29380.76|29380.76|29366.06|29366.06|0
1684495200000|2023-05-19 11:20:00|29374.68|29374.68|29361.75|29361.75|29376.46|29376.46|29361.75|29361.75|0
1684495500000|2023-05-19 11:25:00|29363.53|29363.53|29353.14|29353.14|29363.53|29363.53|29353.14|29353.14|0
1684495800000|2023-05-19 11:30:00|29361.75|29361.75|29359.97|29359.97|29361.75|29361.75|29359.97|29359.97|0
1684496100000|2023-05-19 11:35:00|29351.36|29351.36|29363.53|29363.53|29366.06|29366.06|29351.36|29351.36|0
1684496400000|2023-05-19 11:40:00|29367.84|29367.84|29359.23|29359.23|29372.15|29372.15|29359.23|29359.23|0
1684496700000|2023-05-19 11:45:00|29372.15|29372.15|29378.24|29378.24|29380.76|29380.76|29367.84|29367.84|0
1684497000000|2023-05-19 11:50:00|29373.93|29373.93|29377.49|29377.49|29382.55|29382.55|29373.93|29373.93|0
1684497300000|2023-05-19 11:55:00|29375.71|29375.71|29390.41|29390.41|29393.98|29393.98|29375.71|29375.71|0
1684497600000|2023-05-19 12:00:00|29392.2|29392.2|29377.49|29377.49|29392.2|29392.2|29377.49|29377.49|0
1684497900000|2023-05-19 12:05:00|29379.27|29379.27|29379.27|29379.27|29381.05|29381.05|29372.44|29372.44|0
1684498200000|2023-05-19 12:10:00|29381.05|29381.05|29379.27|29379.27|29389.67|29389.67|29379.27|29379.27|0
1684498500000|2023-05-19 12:15:00|29383.58|29383.58|29401.56|29401.56|29403.34|29403.34|29383.58|29383.58|0
1684498800000|2023-05-19 12:20:00|29397.25|29397.25|29404.83|29404.83|29404.83|29404.83|29391.91|29391.91|0
1684499100000|2023-05-19 12:25:00|29400.52|29400.52|29404.83|29404.83|29404.83|29404.83|29400.52|29400.52|0
1684499400000|2023-05-19 12:30:00|29409.14|29409.14|29393.69|29393.69|29409.14|29409.14|29389.38|29389.38|0
1684499700000|2023-05-19 12:35:00|29389.38|29389.38|29368.59|29368.59|29389.38|29389.38|29368.59|29368.59|0
1684500000000|2023-05-19 12:40:00|29359.97|29359.97|29372.9|29372.9|29372.9|29372.9|29359.97|29359.97|0
1684500300000|2023-05-19 12:45:00|29368.59|29368.59|29365.03|29365.03|29368.59|29368.59|29363.25|29363.25|0
1684500600000|2023-05-19 12:50:00|29373.64|29373.64|29384.04|29384.04|29384.04|29384.04|29363.25|29363.25|0
1684500900000|2023-05-19 12:55:00|29382.26|29382.26|29386.56|29386.56|29396.96|29396.96|29375.42|29375.42|0
1684501200000|2023-05-19 13:00:00|29390.87|29390.87|29396.96|29396.96|29401.27|29401.27|29390.87|29390.87|0
1684501500000|2023-05-19 13:05:00|29392.65|29392.65|29395.18|29395.18|29396.96|29396.96|29388.35|29388.35|0
1684501800000|2023-05-19 13:10:00|29396.96|29396.96|29386.56|29386.56|29405.58|29405.58|29377.95|29377.95|0
1684502100000|2023-05-19 13:15:00|29384.78|29384.78|29370.83|29370.83|29384.78|29384.78|29360.43|29360.43|0
1684502400000|2023-05-19 13:20:00|29375.13|29375.13|29374.1|29374.1|29396.67|29396.67|29374.1|29374.1|0
1684502700000|2023-05-19 13:25:00|29369.79|29369.79|29338.6|29338.6|29378.41|29378.41|29338.6|29338.6|0
1684503000000|2023-05-19 13:30:00|29347.22|29347.22|29354.05|29354.05|29354.05|29354.05|29292.71|29292.71|0
1684503300000|2023-05-19 13:35:00|29358.36|29358.36|29369.05|29369.05|29369.79|29369.79|29349.75|29349.75|0
1684503600000|2023-05-19 13:40:00|29364.74|29364.74|29362.96|29362.96|29394.89|29394.89|29351.81|29351.81|0
1684503900000|2023-05-19 13:45:00|29367.26|29367.26|29380.93|29380.93|29388.8|29388.8|29356.87|29356.87|0
1684504200000|2023-05-19 13:50:00|29372.32|29372.32|29363.7|29363.7|29372.32|29372.32|29361.92|29361.92|0
1684504500000|2023-05-19 13:55:00|29368.01|29368.01|29349.75|29349.75|29372.32|29372.32|29345.44|29345.44|0
1684504800000|2023-05-19 14:00:00|29354.05|29354.05|29366.98|29366.98|29379.9|29379.9|29354.05|29354.05|0
1684505100000|2023-05-19 14:05:00|29362.67|29362.67|29399.95|29399.95|29399.95|29399.95|29355.83|29355.83|0
1684505400000|2023-05-19 14:10:00|29395.64|29395.64|29421.77|29421.77|29430.39|29430.39|29387.02|29387.02|0
1684505700000|2023-05-19 14:15:00|29417.47|29417.47|29430.39|29430.39|29436.48|29436.48|29417.47|29417.47|0
1684506000000|2023-05-19 14:20:00|29421.77|29421.77|29453.71|29453.71|29459.8|29459.8|29414.94|29414.94|0
1684506300000|2023-05-19 14:25:00|29455.49|29455.49|29459.05|29459.05|29459.8|29459.8|29427.86|29427.86|0
1684506600000|2023-05-19 14:30:00|29454.74|29454.74|29459.05|29459.05|29465.88|29465.88|29444.35|29444.35|0
1684506900000|2023-05-19 14:35:00|29454.74|29454.74|29460.83|29460.83|29490.99|29490.99|29452.96|29452.96|0
1684507200000|2023-05-19 14:40:00|29459.05|29459.05|29468.7|29468.7|29481.62|29481.62|29452.96|29452.96|0
1684507500000|2023-05-19 14:45:00|29466.92|29466.92|29447.16|29447.16|29468.7|29468.7|29427.12|29427.12|0
1684507800000|2023-05-19 14:50:00|29451.47|29451.47|29454.28|29454.28|29474.04|29474.04|29451.47|29451.47|0
1684508100000|2023-05-19 14:55:00|29458.59|29458.59|29477.6|29477.6|29486.22|29486.22|29458.59|29458.59|0
1684508400000|2023-05-19 15:00:00|29481.91|29481.91|29452.5|29452.5|29481.91|29481.91|29452.5|29452.5|0
1684508700000|2023-05-19 15:05:00|29448.2|29448.2|29419.25|29419.25|29452.5|29452.5|29419.25|29419.25|0
1684509000000|2023-05-19 15:10:00|29417.47|29417.47|29441.07|29441.07|29441.07|29441.07|29417.47|29417.47|0
1684509300000|2023-05-19 15:15:00|29439.29|29439.29|29381.22|29381.22|29439.29|29439.29|29368.3|29368.3|0
1684509600000|2023-05-19 15:20:00|29385.53|29385.53|29405.29|29405.29|29411.38|29411.38|29381.97|29381.97|0
1684509900000|2023-05-19 15:25:00|29409.6|29409.6|29421.77|29421.77|29421.77|29421.77|29397.42|29397.42|0
1684739700000|2023-05-22 07:15:00|29571.63|29571.63|29569.1|29569.1|29625.39|29625.39|29564.79|29564.79|0
1684740000000|2023-05-22 07:20:00|29560.49|29560.49|29528.26|29528.26|29573.41|29573.41|29520.68|29520.68|0
1684740300000|2023-05-22 07:25:00|29523.95|29523.95|29531.08|29531.08|29539.69|29539.69|29506.72|29506.72|0
1684740600000|2023-05-22 07:30:00|29526.77|29526.77|29526.02|29526.02|29534.64|29534.64|29511.32|29511.32|0
1684740900000|2023-05-22 07:35:00|29522.46|29522.46|29522.46|29522.46|29522.46|29522.46|29501.67|29501.67|0
1684741200000|2023-05-22 07:40:00|29513.85|29513.85|29529.3|29529.3|29541.47|29541.47|29513.85|29513.85|0
1684741500000|2023-05-22 07:45:00|29525.74|29525.74|29503.45|29503.45|29527.52|29527.52|29500.92|29500.92|0
1684741800000|2023-05-22 07:50:00|29507.76|29507.76|29488.75|29488.75|29520.68|29520.68|29488.75|29488.75|0
1684742100000|2023-05-22 07:55:00|29484.44|29484.44|29462.9|29462.9|29507.01|29507.01|29462.9|29462.9|0
1684742400000|2023-05-22 08:00:00|29459.34|29459.34|29409.14|29409.14|29459.34|29459.34|29409.14|29409.14|0
1684742700000|2023-05-22 08:05:00|29407.36|29407.36|29405.58|29405.58|29420.28|29420.28|29396.96|29396.96|0
1684743000000|2023-05-22 08:10:00|29401.27|29401.27|29389.09|29389.09|29401.27|29401.27|29371.86|29371.86|0
1684743300000|2023-05-22 08:15:00|29390.87|29390.87|29372.61|29372.61|29390.87|29390.87|29366.52|29366.52|0
1684743600000|2023-05-22 08:20:00|29376.91|29376.91|29395.93|29395.93|29395.93|29395.93|29376.91|29376.91|0
1684743900000|2023-05-22 08:25:00|29391.62|29391.62|29385.53|29385.53|29395.93|29395.93|29385.53|29385.53|0
1684744200000|2023-05-22 08:30:00|29398.45|29398.45|29415.68|29415.68|29415.68|29415.68|29398.45|29398.45|0
1684744500000|2023-05-22 08:35:00|29419.99|29419.99|29411.38|29411.38|29421.77|29421.77|29407.82|29407.82|0
1684744800000|2023-05-22 08:40:00|29415.68|29415.68|29418.21|29418.21|29422.52|29422.52|29415.68|29415.68|0
1684745100000|2023-05-22 08:45:00|29419.99|29419.99|29440.78|29440.78|29440.78|29440.78|29415.68|29415.68|0
1684745400000|2023-05-22 08:50:00|29442.57|29442.57|29440.78|29440.78|29442.57|29442.57|29436.48|29436.48|0
1684745700000|2023-05-22 08:55:00|29445.09|29445.09|29457.27|29457.27|29461.58|29461.58|29445.09|29445.09|0
1684746000000|2023-05-22 09:00:00|29452.96|29452.96|29421.77|29421.77|29452.96|29452.96|29421.77|29421.77|0
1684746300000|2023-05-22 09:05:00|29418.21|29418.21|29419.99|29419.99|29421.77|29421.77|29407.07|29407.07|0
1684746600000|2023-05-22 09:10:00|29421.77|29421.77|29432.17|29432.17|29432.17|29432.17|29418.21|29418.21|0
1684746900000|2023-05-22 09:15:00|29430.39|29430.39|29439|29439|29441.53|29441.53|29419.99|29419.99|0
1684747200000|2023-05-22 09:20:00|29443.31|29443.31|29420.74|29420.74|29443.31|29443.31|29418.96|29418.96|0
1684747500000|2023-05-22 09:25:00|29416.43|29416.43|29404.25|29404.25|29418.21|29418.21|29404.25|29404.25|0
1684747800000|2023-05-22 09:30:00|29408.56|29408.56|29400.69|29400.69|29408.56|29408.56|29400.69|29400.69|0
1684748100000|2023-05-22 09:35:00|29405|29405|29413.62|29413.62|29417.92|29417.92|29405|29405|0
1684748400000|2023-05-22 09:40:00|29422.23|29422.23|29417.92|29417.92|29426.54|29426.54|29413.62|29413.62|0
1684748700000|2023-05-22 09:45:00|29405|29405|29407.53|29407.53|29407.53|29407.53|29394.6|29394.6|0
1684749000000|2023-05-22 09:50:00|29411.83|29411.83|29380.65|29380.65|29416.14|29416.14|29380.65|29380.65|0
1684749300000|2023-05-22 09:55:00|29377.08|29377.08|29326.14|29326.14|29377.08|29377.08|29326.14|29326.14|0
1684749600000|2023-05-22 10:00:00|29334.75|29334.75|29359.85|29359.85|29359.85|29359.85|29334.75|29334.75|0
1684749900000|2023-05-22 10:05:00|29361.63|29361.63|29373.81|29373.81|29373.81|29373.81|29357.33|29357.33|0
1684750200000|2023-05-22 10:10:00|29382.43|29382.43|29361.63|29361.63|29382.43|29382.43|29361.63|29361.63|0
1684750500000|2023-05-22 10:15:00|29353.02|29353.02|29344.4|29344.4|29353.02|29353.02|29338.31|29338.31|0
1684750800000|2023-05-22 10:20:00|29342.62|29342.62|29340.1|29340.1|29351.24|29351.24|29340.1|29340.1|0
1684751100000|2023-05-22 10:25:00|29335.79|29335.79|29361.63|29361.63|29361.63|29361.63|29331.48|29331.48|0
1684751400000|2023-05-22 10:30:00|29359.85|29359.85|29359.85|29359.85|29359.85|29359.85|29359.85|29359.85|0
1684751700000|2023-05-22 10:35:00|29351.24|29351.24|29327.92|29327.92|29351.24|29351.24|29327.92|29327.92|0
1684752000000|2023-05-22 10:40:00|29332.23|29332.23|29338.31|29338.31|29338.31|29338.31|29329.7|29329.7|0
1684752300000|2023-05-22 10:45:00|29334.01|29334.01|29353.77|29353.77|29372.03|29372.03|29334.01|29334.01|0
1684752600000|2023-05-22 10:50:00|29345.15|29345.15|29340.84|29340.84|29353.77|29353.77|29340.84|29340.84|0
1684752900000|2023-05-22 10:55:00|29336.53|29336.53|29342.62|29342.62|29346.93|29346.93|29329.7|29329.7|0
1684753200000|2023-05-22 11:00:00|29329.7|29329.7|29329.7|29329.7|29329.7|29329.7|29327.92|29327.92|0
1684753500000|2023-05-22 11:05:00|29325.39|29325.39|29316.78|29316.78|29325.39|29325.39|29315|29315|0
1684753800000|2023-05-22 11:10:00|29321.08|29321.08|29344.4|29344.4|29344.4|29344.4|29321.08|29321.08|0
1684754100000|2023-05-22 11:15:00|29353.02|29353.02|29348.71|29348.71|29353.02|29353.02|29340.84|29340.84|0
1684754400000|2023-05-22 11:20:00|29357.33|29357.33|29336.53|29336.53|29357.33|29357.33|29336.53|29336.53|0
1684754700000|2023-05-22 11:25:00|29338.31|29338.31|29342.62|29342.62|29346.93|29346.93|29338.31|29338.31|0
1684755000000|2023-05-22 11:30:00|29338.31|29338.31|29360.89|29360.89|29360.89|29360.89|29338.31|29338.31|0
1684755300000|2023-05-22 11:35:00|29369.5|29369.5|29340.1|29340.1|29369.5|29369.5|29335.79|29335.79|0
1684755600000|2023-05-22 11:40:00|29348.71|29348.71|29344.4|29344.4|29348.71|29348.71|29344.4|29344.4|0
1684755900000|2023-05-22 11:45:00|29340.1|29340.1|29330.73|29330.73|29340.1|29340.1|29325.39|29325.39|0
1684756200000|2023-05-22 11:50:00|29343.66|29343.66|29356.58|29356.58|29356.58|29356.58|29339.35|29339.35|0
1684756500000|2023-05-22 11:55:00|29360.89|29360.89|29369.5|29369.5|29369.5|29369.5|29360.89|29360.89|0
1684756800000|2023-05-22 12:00:00|29378.12|29378.12|29360.89|29360.89|29382.43|29382.43|29360.89|29360.89|0
1684757100000|2023-05-22 12:05:00|29364.45|29364.45|29357.61|29357.61|29364.45|29364.45|29357.61|29357.61|0
1684757400000|2023-05-22 12:10:00|29353.31|29353.31|29351.53|29351.53|29353.31|29353.31|29351.53|29351.53|0
1684757700000|2023-05-22 12:15:00|29355.83|29355.83|29368.76|29368.76|29373.07|29373.07|29355.83|29355.83|0
1684758000000|2023-05-22 12:20:00|29360.14|29360.14|29379.15|29379.15|29380.93|29380.93|29360.14|29360.14|0
1684758300000|2023-05-22 12:25:00|29370.54|29370.54|29370.54|29370.54|29379.15|29379.15|29370.54|29370.54|0
1684758600000|2023-05-22 12:30:00|29374.85|29374.85|29375.59|29375.59|29375.59|29375.59|29366.98|29366.98|0
1684758900000|2023-05-22 12:35:00|29371.28|29371.28|29366.98|29366.98|29371.28|29371.28|29362.67|29362.67|0
1684759200000|2023-05-22 12:40:00|29371.28|29371.28|29366.98|29366.98|29379.9|29379.9|29366.98|29366.98|0
1684759500000|2023-05-22 12:45:00|29371.28|29371.28|29377.37|29377.37|29377.37|29377.37|29368.76|29368.76|0
1684759800000|2023-05-22 12:50:00|29373.07|29373.07|29364.45|29364.45|29376.63|29376.63|29362.67|29362.67|0
1684760100000|2023-05-22 12:55:00|29362.67|29362.67|29341.13|29341.13|29368.76|29368.76|29341.13|29341.13|0
1684760400000|2023-05-22 13:00:00|29337.57|29337.57|29346.18|29346.18|29346.18|29346.18|29337.57|29337.57|0
1684760700000|2023-05-22 13:05:00|29347.96|29347.96|29343.66|29343.66|29352.27|29352.27|29335.04|29335.04|0
1684761000000|2023-05-22 13:10:00|29347.96|29347.96|29345.44|29345.44|29347.96|29347.96|29335.04|29335.04|0
1684761300000|2023-05-22 13:15:00|29341.13|29341.13|29349.75|29349.75|29354.05|29354.05|29341.13|29341.13|0
1684761600000|2023-05-22 13:20:00|29358.36|29358.36|29381.68|29381.68|29381.68|29381.68|29349.75|29349.75|0
1684761900000|2023-05-22 13:25:00|29377.37|29377.37|29430.85|29430.85|29435.15|29435.15|29371.28|29371.28|0
1684762200000|2023-05-22 13:30:00|29417.92|29417.92|29470.65|29470.65|29470.65|29470.65|29417.92|29417.92|0
1684762500000|2023-05-22 13:35:00|29474.96|29474.96|29501.09|29501.09|29503.62|29503.62|29468.87|29468.87|0
1684762800000|2023-05-22 13:40:00|29505.4|29505.4|29495.29|29495.29|29509.71|29509.71|29471.97|29471.97|0
1684763100000|2023-05-22 13:45:00|29486.68|29486.68|29461.58|29461.58|29486.68|29486.68|29458.02|29458.02|0
1684763400000|2023-05-22 13:50:00|29452.96|29452.96|29460.83|29460.83|29473.75|29473.75|29429.64|29429.64|0
1684763700000|2023-05-22 13:55:00|29465.14|29465.14|29508.22|29508.22|29508.22|29508.22|29444.35|29444.35|0
1684764000000|2023-05-22 14:00:00|29503.91|29503.91|29476.28|29476.28|29516.83|29516.83|29476.28|29476.28|0
1684764300000|2023-05-22 14:05:00|29480.59|29480.59|29438.26|29438.26|29480.59|29480.59|29438.26|29438.26|0
1684764600000|2023-05-22 14:10:00|29442.57|29442.57|29462.61|29462.61|29462.61|29462.61|29437.51|29437.51|0
1684764900000|2023-05-22 14:15:00|29458.3|29458.3|29454|29454|29460.83|29460.83|29449.69|29449.69|0
1684765200000|2023-05-22 14:20:00|29458.3|29458.3|29492.77|29492.77|29492.77|29492.77|29458.3|29458.3|0
1684765500000|2023-05-22 14:25:00|29488.46|29488.46|29492.77|29492.77|29492.77|29492.77|29471.23|29471.23|0
1684765800000|2023-05-22 14:30:00|29488.46|29488.46|29495.29|29495.29|29508.22|29508.22|29488.46|29488.46|0
1684766100000|2023-05-22 14:35:00|29482.37|29482.37|29488.46|29488.46|29488.46|29488.46|29479.84|29479.84|0
1684766400000|2023-05-22 14:40:00|29484.15|29484.15|29495.29|29495.29|29499.6|29499.6|29475.53|29475.53|0
1684766700000|2023-05-22 14:45:00|29490.99|29490.99|29524.7|29524.7|29533.32|29533.32|29486.68|29486.68|0
1684767000000|2023-05-22 14:50:00|29529.01|29529.01|29534.06|29534.06|29546.24|29546.24|29516.83|29516.83|0
1684767300000|2023-05-22 14:55:00|29535.84|29535.84|29516.83|29516.83|29540.15|29540.15|29506.44|29506.44|0
1684767600000|2023-05-22 15:00:00|29521.14|29521.14|29503.91|29503.91|29522.92|29522.92|29499.6|29499.6|0
1684767900000|2023-05-22 15:05:00|29495.29|29495.29|29479.55|29479.55|29512.52|29512.52|29477.77|29477.77|0
1684768200000|2023-05-22 15:10:00|29483.86|29483.86|29492.48|29492.48|29496.79|29496.79|29475.25|29475.25|0
1684768500000|2023-05-22 15:15:00|29496.79|29496.79|29482.08|29482.08|29501.09|29501.09|29471.69|29471.69|0
1684768800000|2023-05-22 15:20:00|29480.3|29480.3|29493.22|29493.22|29501.84|29501.84|29471.69|29471.69|0
1684769100000|2023-05-22 15:25:00|29488.92|29488.92|29492.19|29492.19|29498.28|29498.28|29453.42|29453.42|0
1684826100000|2023-05-23 07:15:00|29651.86|29651.86|29680.53|29680.53|29689.14|29689.14|29638.94|29638.94|0
1684826400000|2023-05-23 07:20:00|29684.83|29684.83|29685.12|29685.12|29696.26|29696.26|29615.91|29615.91|0
1684826700000|2023-05-23 07:25:00|29686.9|29686.9|29661.06|29661.06|29688.68|29688.68|29657.49|29657.49|0
1684827000000|2023-05-23 07:30:00|29648.88|29648.88|29585.76|29585.76|29653.93|29653.93|29562.44|29562.44|0
1684827300000|2023-05-23 07:35:00|29577.14|29577.14|29559.91|29559.91|29578.92|29578.92|29555.6|29555.6|0
1684827600000|2023-05-23 07:40:00|29568.52|29568.52|29544.46|29544.46|29570.31|29570.31|29535.84|29535.84|0
1684827900000|2023-05-23 07:45:00|29546.24|29546.24|29529.75|29529.75|29550.55|29550.55|29529.75|29529.75|0
1684828200000|2023-05-23 07:50:00|29534.06|29534.06|29548.02|29548.02|29548.02|29548.02|29531.54|29531.54|0
1684828500000|2023-05-23 07:55:00|29552.33|29552.33|29608.62|29608.62|29610.4|29610.4|29552.33|29552.33|0
1684828800000|2023-05-23 08:00:00|29612.92|29612.92|29660.31|29660.31|29672.49|29672.49|29612.92|29612.92|0
1684829100000|2023-05-23 08:05:00|29651.69|29651.69|29676.05|29676.05|29686.44|29686.44|29643.08|29643.08|0
1684829400000|2023-05-23 08:10:00|29680.36|29680.36|29665.65|29665.65|29688.97|29688.97|29657.04|29657.04|0
1684829700000|2023-05-23 08:15:00|29669.96|29669.96|29682.88|29682.88|29682.88|29682.88|29669.96|29669.96|0
1684830000000|2023-05-23 08:20:00|29678.58|29678.58|29663.87|29663.87|29682.88|29682.88|29657.78|29657.78|0
1684830300000|2023-05-23 08:25:00|29659.56|29659.56|29648.42|29648.42|29659.56|29659.56|29639.81|29639.81|0
1684830600000|2023-05-23 08:30:00|29652.73|29652.73|29652.73|29652.73|29663.87|29663.87|29652.73|29652.73|0
1684830900000|2023-05-23 08:35:00|29650.95|29650.95|29652.73|29652.73|29652.73|29652.73|29629.41|29629.41|0
1684831200000|2023-05-23 08:40:00|29661.34|29661.34|29697.13|29697.13|29716.89|29716.89|29658.82|29658.82|0
1684831500000|2023-05-23 08:45:00|29698.91|29698.91|29710.05|29710.05|29710.05|29710.05|29688.51|29688.51|0
1684831800000|2023-05-23 08:50:00|29714.36|29714.36|29697.13|29697.13|29714.36|29714.36|29697.13|29697.13|0
1684832100000|2023-05-23 08:55:00|29701.44|29701.44|29727.28|29727.28|29727.28|29727.28|29701.44|29701.44|0
1684832400000|2023-05-23 09:00:00|29718.67|29718.67|29743.77|29743.77|29748.08|29748.08|29714.36|29714.36|0
1684832700000|2023-05-23 09:05:00|29752.38|29752.38|29762.78|29762.78|29767.09|29767.09|29752.38|29752.38|0
1684833000000|2023-05-23 09:10:00|29767.09|29767.09|29766.34|29766.34|29774.96|29774.96|29749.86|29749.86|0
1684833300000|2023-05-23 09:15:00|29774.96|29774.96|29798.28|29798.28|29798.28|29798.28|29774.96|29774.96|0
1684833600000|2023-05-23 09:20:00|29802.58|29802.58|29806.15|29806.15|29819.81|29819.81|29793.97|29793.97|0
1684833900000|2023-05-23 09:25:00|29810.45|29810.45|29833.77|29833.77|29833.77|29833.77|29803.62|29803.62|0
1684834200000|2023-05-23 09:30:00|29829.46|29829.46|29871.8|29871.8|29871.8|29871.8|29829.46|29829.46|0
1684834500000|2023-05-23 09:35:00|29889.03|29889.03|29880.41|29880.41|29893.33|29893.33|29880.41|29880.41|0
1684834800000|2023-05-23 09:40:00|29882.19|29882.19|29869.27|29869.27|29882.19|29882.19|29869.27|29869.27|0
1684835100000|2023-05-23 09:45:00|29877.88|29877.88|29872.83|29872.83|29877.88|29877.88|29868.52|29868.52|0
1684835400000|2023-05-23 09:50:00|29877.14|29877.14|29887.53|29887.53|29896.15|29896.15|29877.14|29877.14|0
1684835700000|2023-05-23 09:55:00|29885.75|29885.75|29902.98|29902.98|29902.98|29902.98|29879.67|29879.67|0
1684836000000|2023-05-23 10:00:00|29907.29|29907.29|29902.98|29902.98|29907.29|29907.29|29898.68|29898.68|0
1684836300000|2023-05-23 10:05:00|29907.29|29907.29|29899.42|29899.42|29907.29|29907.29|29899.42|29899.42|0
1684836600000|2023-05-23 10:10:00|29903.73|29903.73|29899.42|29899.42|29908.04|29908.04|29899.42|29899.42|0
1684836900000|2023-05-23 10:15:00|29895.12|29895.12|29881.16|29881.16|29895.12|29895.12|29876.85|29876.85|0
1684837200000|2023-05-23 10:20:00|29876.85|29876.85|29886.21|29886.21|29886.21|29886.21|29864.67|29864.67|0
1684837500000|2023-05-23 10:25:00|29890.52|29890.52|29900.17|29900.17|29900.17|29900.17|29890.52|29890.52|0
1684837800000|2023-05-23 10:30:00|29904.48|29904.48|29900.17|29900.17|29913.09|29913.09|29898.39|29898.39|0
1684838100000|2023-05-23 10:35:00|29901.95|29901.95|29920.96|29920.96|29923.49|29923.49|29901.95|29901.95|0
1684838400000|2023-05-23 10:40:00|29919.18|29919.18|29938.19|29938.19|29938.19|29938.19|29919.18|29919.18|0
1684838700000|2023-05-23 10:45:00|29939.97|29939.97|29925.27|29925.27|29944.28|29944.28|29922.74|29922.74|0
1684839000000|2023-05-23 10:50:00|29916.65|29916.65|29928.83|29928.83|29928.83|29928.83|29908.04|29908.04|0
1684839300000|2023-05-23 10:55:00|29941.75|29941.75|29946.06|29946.06|29950.37|29950.37|29937.45|29937.45|0
1684839600000|2023-05-23 11:00:00|29937.45|29937.45|29939.23|29939.23|29943.54|29943.54|29926.3|29926.3|0
1684839900000|2023-05-23 11:05:00|29930.61|29930.61|29946.06|29946.06|29946.06|29946.06|29911.6|29911.6|0
1684840200000|2023-05-23 11:10:00|29947.84|29947.84|29947.84|29947.84|29952.15|29952.15|29943.54|29943.54|0
1684840500000|2023-05-23 11:15:00|29943.54|29943.54|29958.24|29958.24|29958.24|29958.24|29939.23|29939.23|0
1684840800000|2023-05-23 11:20:00|29953.93|29953.93|29960.02|29960.02|29960.02|29960.02|29951.4|29951.4|0
1684841100000|2023-05-23 11:25:00|29955.71|29955.71|29975.76|29975.76|29975.76|29975.76|29955.71|29955.71|0
1684841400000|2023-05-23 11:30:00|29967.14|29967.14|29956.75|29956.75|29972.2|29972.2|29954.97|29954.97|0
1684841700000|2023-05-23 11:35:00|29952.44|29952.44|29947.1|29947.1|29954.97|29954.97|29939.52|29939.52|0
1684842000000|2023-05-23 11:40:00|29948.88|29948.88|29984.37|29984.37|29988.68|29988.68|29948.88|29948.88|0
1684842300000|2023-05-23 11:45:00|29988.68|29988.68|29977.54|29977.54|29988.68|29988.68|29977.54|29977.54|0
1684842600000|2023-05-23 11:50:00|29986.15|29986.15|30011.25|30011.25|30015.56|30015.56|29986.15|29986.15|0
1684842900000|2023-05-23 11:55:00|30006.95|30006.95|30012|30012|30012|30012|29994.77|29994.77|0
1684843200000|2023-05-23 12:00:00|30007.69|30007.69|30032.79|30032.79|30045.72|30045.72|30007.69|30007.69|0
1684843500000|2023-05-23 12:05:00|30028.49|30028.49|30040.66|30040.66|30049.28|30049.28|30013.78|30013.78|0
1684843800000|2023-05-23 12:10:00|30032.05|30032.05|30040.66|30040.66|30040.66|30040.66|30019.12|30019.12|0
1684844100000|2023-05-23 12:15:00|30036.36|30036.36|30034.57|30034.57|30040.66|30040.66|30028.49|30028.49|0
1684844400000|2023-05-23 12:20:00|30038.88|30038.88|30056.86|30056.86|30056.86|30056.86|30026.71|30026.71|0
1684844700000|2023-05-23 12:25:00|30060.42|30060.42|30081.21|30081.21|30088.05|30088.05|30043.19|30043.19|0
1684845000000|2023-05-23 12:30:00|30089.83|30089.83|30082.99|30082.99|30098.44|30098.44|30074.38|30074.38|0
1684845300000|2023-05-23 12:35:00|30087.3|30087.3|30070.82|30070.82|30087.3|30087.3|30070.82|30070.82|0
1684845600000|2023-05-23 12:40:00|30079.43|30079.43|30062.95|30062.95|30079.43|30079.43|30062.95|30062.95|0
1684845900000|2023-05-23 12:45:00|30067.26|30067.26|30068.29|30068.29|30072.6|30072.6|30062.2|30062.2|0
1684846200000|2023-05-23 12:50:00|30063.98|30063.98|30094.14|30094.14|30094.14|30094.14|30062.2|30062.2|0
1684846500000|2023-05-23 12:55:00|30085.52|30085.52|30113.15|30113.15|30113.15|30113.15|30085.52|30085.52|0
1684846800000|2023-05-23 13:00:00|30108.84|30108.84|30119.98|30119.98|30128.6|30128.6|30098.44|30098.44|0
1684847100000|2023-05-23 13:05:00|30111.37|30111.37|30080.18|30080.18|30115.68|30115.68|30080.18|30080.18|0
1684847400000|2023-05-23 13:10:00|30088.79|30088.79|30069.78|30069.78|30088.79|30088.79|30062.95|30062.95|0
1684847700000|2023-05-23 13:15:00|30071.56|30071.56|30042.16|30042.16|30072.31|30072.31|30023.89|30023.89|0
1684848000000|2023-05-23 13:20:00|30033.54|30033.54|30037.85|30037.85|30037.85|30037.85|30020.62|30020.62|0
1684848300000|2023-05-23 13:25:00|30042.16|30042.16|30101.72|30101.72|30101.72|30101.72|30042.16|30042.16|0
1684848600000|2023-05-23 13:30:00|30093.1|30093.1|30046.46|30046.46|30101.72|30101.72|30004.88|30004.88|0
1684848900000|2023-05-23 13:35:00|30050.77|30050.77|30018.09|30018.09|30069.78|30069.78|30009.47|30009.47|0
1684849200000|2023-05-23 13:40:00|30013.78|30013.78|30091.61|30091.61|30091.61|30091.61|29994.77|29994.77|0
1684849500000|2023-05-23 13:45:00|30100.23|30100.23|30034.57|30034.57|30100.23|30100.23|29994.02|29994.02|0
1684849800000|2023-05-23 13:50:00|30024.18|30024.18|29992.99|29992.99|30025.96|30025.96|29962.84|29962.84|0
1684850100000|2023-05-23 13:55:00|29994.77|29994.77|29999.08|29999.08|29999.08|29999.08|29980.07|29980.07|0
1684850400000|2023-05-23 14:00:00|30003.39|30003.39|29993.74|29993.74|30012|30012|29983.34|29983.34|0
1684850700000|2023-05-23 14:05:00|29991.95|29991.95|29955.71|29955.71|29991.95|29991.95|29955.71|29955.71|0
1684851000000|2023-05-23 14:10:00|29960.02|29960.02|29957.49|29957.49|29972.94|29972.94|29957.49|29957.49|0
1684851300000|2023-05-23 14:15:00|29970.42|29970.42|29941.01|29941.01|29987.65|29987.65|29928.08|29928.08|0
1684851600000|2023-05-23 14:20:00|29945.32|29945.32|29955.71|29955.71|29966.11|29966.11|29928.08|29928.08|0
1684851900000|2023-05-23 14:25:00|29960.02|29960.02|30012|30012|30020.62|30020.62|29960.02|29960.02|0
1684852200000|2023-05-23 14:30:00|30007.69|30007.69|30020.62|30020.62|30039.63|30039.63|30005.91|30005.91|0
1684852500000|2023-05-23 14:35:00|30016.31|30016.31|29988.68|29988.68|30035.32|30035.32|29984.37|29984.37|0
1684852800000|2023-05-23 14:40:00|29992.99|29992.99|29994.77|29994.77|30003.39|30003.39|29992.99|29992.99|0
1684853100000|2023-05-23 14:45:00|29990.46|29990.46|29976.5|29976.5|29994.77|29994.77|29966.11|29966.11|0
1684853400000|2023-05-23 14:50:00|29974.72|29974.72|29980.81|29980.81|29991.21|29991.21|29955.71|29955.71|0
1684853700000|2023-05-23 14:55:00|29976.5|29976.5|29977.54|29977.54|29983.63|29983.63|29967.89|29967.89|0
1684854000000|2023-05-23 15:00:00|29986.15|29986.15|30000.11|30000.11|30015.56|30015.56|29986.15|29986.15|0
1684854300000|2023-05-23 15:05:00|29995.8|29995.8|30030.55|30030.55|30030.55|30030.55|29995.8|29995.8|0
1684854600000|2023-05-23 15:10:00|30034.86|30034.86|30056.4|30056.4|30056.4|30056.4|30028.77|30028.77|0
1684854900000|2023-05-23 15:15:00|30052.09|30052.09|30073.63|30073.63|30082.25|30082.25|30041.7|30041.7|0
1684855200000|2023-05-23 15:20:00|30082.25|30082.25|30094.42|30094.42|30098.73|30098.73|30073.63|30073.63|0
1684855500000|2023-05-23 15:25:00|30092.64|30092.64|30102.75|30102.75|30108.09|30108.09|30074.38|30074.38|0
1684912500000|2023-05-24 07:15:00|29967.02|29967.02|29964.5|29964.5|29994.65|29994.65|29948.01|29948.01|0
1684912800000|2023-05-24 07:20:00|29973.11|29973.11|29937.62|29937.62|29985.29|29985.29|29937.62|29937.62|0
1684913100000|2023-05-24 07:25:00|29933.31|29933.31|29912.8|29912.8|29939.4|29939.4|29901.37|29901.37|0
1684913400000|2023-05-24 07:30:00|29911.02|29911.02|29873|29873|29915.33|29915.33|29849.68|29849.68|0
1684913700000|2023-05-24 07:35:00|29876.56|29876.56|29815.39|29815.39|29887.99|29887.99|29815.39|29815.39|0
1684914000000|2023-05-24 07:40:00|29817.17|29817.17|29835.44|29835.44|29836.18|29836.18|29812.12|29812.12|0
1684914300000|2023-05-24 07:45:00|29831.13|29831.13|29816.42|29816.42|29843.3|29843.3|29816.42|29816.42|0
1684914600000|2023-05-24 07:50:00|29812.12|29812.12|29781.96|29781.96|29812.12|29812.12|29773.35|29773.35|0
1684914900000|2023-05-24 07:55:00|29777.65|29777.65|29815.68|29815.68|29821.77|29821.77|29773.35|29773.35|0
1684915200000|2023-05-24 08:00:00|29811.37|29811.37|29826.07|29826.07|29837.22|29837.22|29794.88|29794.88|0
1684915500000|2023-05-24 08:05:00|29824.29|29824.29|29859.04|29859.04|29867.66|29867.66|29824.29|29824.29|0
1684915800000|2023-05-24 08:10:00|29863.35|29863.35|29881.62|29881.62|29890.23|29890.23|29854.74|29854.74|0
1684916100000|2023-05-24 08:15:00|29879.84|29879.84|29901.37|29901.37|29915.33|29915.33|29879.84|29879.84|0
1684916400000|2023-05-24 08:20:00|29903.15|29903.15|29847.9|29847.9|29903.15|29903.15|29846.12|29846.12|0
1684916700000|2023-05-24 08:25:00|29852.21|29852.21|29867.66|29867.66|29873.75|29873.75|29846.12|29846.12|0
1684917000000|2023-05-24 08:30:00|29865.88|29865.88|29848.65|29848.65|29878.05|29878.05|29840.03|29840.03|0
1684917300000|2023-05-24 08:35:00|29844.34|29844.34|29855.48|29855.48|29867.66|29867.66|29836.47|29836.47|0
1684917600000|2023-05-24 08:40:00|29859.04|29859.04|29866.91|29866.91|29886.67|29886.67|29859.04|29859.04|0
1684917900000|2023-05-24 08:45:00|29871.22|29871.22|29873.75|29873.75|29884.14|29884.14|29863.35|29863.35|0
1684918200000|2023-05-24 08:50:00|29882.36|29882.36|29897.81|29897.81|29906.43|29906.43|29867.66|29867.66|0
1684918500000|2023-05-24 08:55:00|29902.12|29902.12|29914.3|29914.3|29922.17|29922.17|29902.12|29902.12|0
1684918800000|2023-05-24 09:00:00|29905.68|29905.68|29912.52|29912.52|29916.82|29916.82|29899.59|29899.59|0
1684919100000|2023-05-24 09:05:00|29916.82|29916.82|29862.32|29862.32|29923.66|29923.66|29858.01|29858.01|0
1684919400000|2023-05-24 09:10:00|29866.62|29866.62|29838.71|29838.71|29870.93|29870.93|29830.09|29830.09|0
1684919700000|2023-05-24 09:15:00|29840.49|29840.49|29838.71|29838.71|29855.19|29855.19|29818.95|29818.95|0
1684920000000|2023-05-24 09:20:00|29840.49|29840.49|29859.5|29859.5|29870.64|29870.64|29836.18|29836.18|0
1684920300000|2023-05-24 09:25:00|29868.12|29868.12|29851.63|29851.63|29885.35|29885.35|29851.63|29851.63|0
1684920600000|2023-05-24 09:30:00|29853.41|29853.41|29855.94|29855.94|29872.42|29872.42|29845.54|29845.54|0
1684920900000|2023-05-24 09:35:00|29860.25|29860.25|29882.82|29882.82|29887.13|29887.13|29855.94|29855.94|0
1684921200000|2023-05-24 09:40:00|29879.26|29879.26|29902.87|29902.87|29911.48|29911.48|29874.95|29874.95|0
1684921500000|2023-05-24 09:45:00|29907.17|29907.17|29926.93|29926.93|29956.63|29956.63|29907.17|29907.17|0
1684921800000|2023-05-24 09:50:00|29931.24|29931.24|29921.59|29921.59|29938.36|29938.36|29914.76|29914.76|0
1684922100000|2023-05-24 09:55:00|29925.9|29925.9|29939.86|29939.86|29939.86|29939.86|29914.76|29914.76|0
1684922400000|2023-05-24 10:00:00|29935.55|29935.55|29927.68|29927.68|29939.86|29939.86|29919.06|29919.06|0
1684922700000|2023-05-24 10:05:00|29931.99|29931.99|29916.54|29916.54|29950.25|29950.25|29914.76|29914.76|0
1684923000000|2023-05-24 10:10:00|29914.76|29914.76|29922.62|29922.62|29941.64|29941.64|29901.83|29901.83|0
1684923300000|2023-05-24 10:15:00|29926.93|29926.93|29897.52|29897.52|29926.93|29926.93|29891.44|29891.44|0
1684923600000|2023-05-24 10:20:00|29893.96|29893.96|29907.92|29907.92|29925.15|29925.15|29893.96|29893.96|0
1684923900000|2023-05-24 10:25:00|29904.36|29904.36|29901.83|29901.83|29906.14|29906.14|29895.74|29895.74|0
1684924200000|2023-05-24 10:30:00|29910.45|29910.45|29885.35|29885.35|29910.45|29910.45|29874.95|29874.95|0
1684924500000|2023-05-24 10:35:00|29889.66|29889.66|29889.66|29889.66|29889.66|29889.66|29876.73|29876.73|0
1684924800000|2023-05-24 10:40:00|29887.87|29887.87|29881.79|29881.79|29890.4|29890.4|29873.17|29873.17|0
1684925100000|2023-05-24 10:45:00|29886.09|29886.09|29890.4|29890.4|29903.32|29903.32|29886.09|29886.09|0
1684925400000|2023-05-24 10:50:00|29886.09|29886.09|29892.93|29892.93|29892.93|29892.93|29875.7|29875.7|0
1684925700000|2023-05-24 10:55:00|29888.62|29888.62|29915.5|29915.5|29915.5|29915.5|29884.31|29884.31|0
1684926000000|2023-05-24 11:00:00|29919.81|29919.81|29902.58|29902.58|29923.37|29923.37|29894.71|29894.71|0
1684926300000|2023-05-24 11:05:00|29906.89|29906.89|29926.93|29926.93|29943.42|29943.42|29901.83|29901.83|0
1684926600000|2023-05-24 11:10:00|29922.62|29922.62|29899.31|29899.31|29922.62|29922.62|29890.69|29890.69|0
1684926900000|2023-05-24 11:15:00|29890.69|29890.69|29888.16|29888.16|29901.09|29901.09|29886.38|29886.38|0
1684927200000|2023-05-24 11:20:00|29892.47|29892.47|29871.68|29871.68|29896.78|29896.78|29871.68|29871.68|0
1684927500000|2023-05-24 11:25:00|29875.99|29875.99|29890.69|29890.69|29890.69|29890.69|29874.2|29874.2|0
1684927800000|2023-05-24 11:30:00|29886.38|29886.38|29895|29895|29903.61|29903.61|29886.38|29886.38|0
1684928100000|2023-05-24 11:35:00|29899.31|29899.31|29922.62|29922.62|29922.62|29922.62|29895|29895|0
1684928400000|2023-05-24 11:40:00|29918.32|29918.32|29920.1|29920.1|29921.88|29921.88|29918.32|29918.32|0
1684928700000|2023-05-24 11:45:00|29915.79|29915.79|29905.39|29905.39|29928.71|29928.71|29899.31|29899.31|0
1684929000000|2023-05-24 11:50:00|29907.17|29907.17|29890.69|29890.69|29908.96|29908.96|29886.38|29886.38|0
1684929300000|2023-05-24 11:55:00|29892.47|29892.47|29886.38|29886.38|29901.09|29901.09|29886.38|29886.38|0
1684929600000|2023-05-24 12:00:00|29882.07|29882.07|29874.95|29874.95|29887.13|29887.13|29872.42|29872.42|0
1684929900000|2023-05-24 12:05:00|29870.64|29870.64|29868.86|29868.86|29874.95|29874.95|29864.55|29864.55|0
1684930200000|2023-05-24 12:10:00|29864.55|29864.55|29881.79|29881.79|29881.79|29881.79|29864.55|29864.55|0
1684930500000|2023-05-24 12:15:00|29894.71|29894.71|29896.49|29896.49|29907.63|29907.63|29886.09|29886.09|0
1684930800000|2023-05-24 12:20:00|29900.8|29900.8|29918.03|29918.03|29926.64|29926.64|29896.49|29896.49|0
1684931100000|2023-05-24 12:25:00|29922.34|29922.34|29910.16|29910.16|29926.64|29926.64|29904.07|29904.07|0
1684931400000|2023-05-24 12:30:00|29908.38|29908.38|29885.06|29885.06|29914.47|29914.47|29885.06|29885.06|0
1684931700000|2023-05-24 12:35:00|29889.37|29889.37|29872.14|29872.14|29893.67|29893.67|29872.14|29872.14|0
1684932000000|2023-05-24 12:40:00|29870.36|29870.36|29865.01|29865.01|29878.97|29878.97|29860.71|29860.71|0
1684932300000|2023-05-24 12:45:00|29869.32|29869.32|29871.85|29871.85|29877.94|29877.94|29857.14|29857.14|0
1684932600000|2023-05-24 12:50:00|29876.16|29876.16|29872.59|29872.59|29880.46|29880.46|29867.54|29867.54|0
1684932900000|2023-05-24 12:55:00|29870.81|29870.81|29869.03|29869.03|29877.65|29877.65|29857.6|29857.6|0
1684933200000|2023-05-24 13:00:00|29863.69|29863.69|29853.29|29853.29|29868|29868|29851.51|29851.51|0
1684933500000|2023-05-24 13:05:00|29857.6|29857.6|29874.09|29874.09|29874.09|29874.09|29855.07|29855.07|0
1684933800000|2023-05-24 13:10:00|29878.39|29878.39|29888.04|29888.04|29900.97|29900.97|29874.09|29874.09|0
1684934100000|2023-05-24 13:15:00|29892.35|29892.35|29857.6|29857.6|29896.66|29896.66|29853.29|29853.29|0
1684934400000|2023-05-24 13:20:00|29861.91|29861.91|29835.32|29835.32|29868|29868|29824.92|29824.92|0
1684934700000|2023-05-24 13:25:00|29837.1|29837.1|29829.23|29829.23|29854.33|29854.33|29812|29812|0
1684935000000|2023-05-24 13:30:00|29832.79|29832.79|29883.45|29883.45|29894.88|29894.88|29832.79|29832.79|0
1684935300000|2023-05-24 13:35:00|29887.76|29887.76|29821.82|29821.82|29889.54|29889.54|29809.64|29809.64|0
1684935600000|2023-05-24 13:40:00|29817.51|29817.51|29820.04|29820.04|29826.13|29826.13|29801.02|29801.02|0
1684935900000|2023-05-24 13:45:00|29823.6|29823.6|29816.48|29816.48|29834.74|29834.74|29807.86|29807.86|0
1684936200000|2023-05-24 13:50:00|29820.78|29820.78|29845.88|29845.88|29870.98|29870.98|29820.78|29820.78|0
1684936500000|2023-05-24 13:55:00|29850.19|29850.19|29892.06|29892.06|29896.37|29896.37|29850.19|29850.19|0
1684936800000|2023-05-24 14:00:00|29887.76|29887.76|29891.61|29891.61|29924.29|29924.29|29886.26|29886.26|0
1684937100000|2023-05-24 14:05:00|29893.39|29893.39|29929.92|29929.92|29957.54|29957.54|29893.39|29893.39|0
1684937400000|2023-05-24 14:10:00|29934.23|29934.23|29933.48|29933.48|29946.4|29946.4|29918.77|29918.77|0
1684937700000|2023-05-24 14:15:00|29942.09|29942.09|29967.94|29967.94|29976.56|29976.56|29927.39|29927.39|0
1684938000000|2023-05-24 14:20:00|29966.16|29966.16|29951.46|29951.46|29970.47|29970.47|29945.37|29945.37|0
1684938300000|2023-05-24 14:25:00|29947.15|29947.15|30029.28|30029.28|30035.37|30035.37|29947.15|29947.15|0
1684938600000|2023-05-24 14:30:00|30033.59|30033.59|30057.66|30057.66|30061.97|30061.97|30031.81|30031.81|0
1684938900000|2023-05-24 14:35:00|30053.35|30053.35|30028.25|30028.25|30053.35|30053.35|30019.63|30019.63|0
1684939200000|2023-05-24 14:40:00|30032.56|30032.56|30085.28|30085.28|30089.59|30089.59|30030.03|30030.03|0
1684939500000|2023-05-24 14:45:00|30083.5|30083.5|30079.2|30079.2|30083.5|30083.5|30057.66|30057.66|0
1684939800000|2023-05-24 14:50:00|30080.98|30080.98|30096.43|30096.43|30096.43|30096.43|30068.8|30068.8|0
1684940100000|2023-05-24 14:55:00|30098.21|30098.21|30073.11|30073.11|30111.13|30111.13|30068.8|30068.8|0
1684940400000|2023-05-24 15:00:00|30077.42|30077.42|30046.23|30046.23|30092.87|30092.87|30046.23|30046.23|0
1684940700000|2023-05-24 15:05:00|30054.84|30054.84|30053.06|30053.06|30082.47|30082.47|30044.45|30044.45|0
1684941000000|2023-05-24 15:10:00|30048.75|30048.75|30053.06|30053.06|30067.77|30067.77|30044.45|30044.45|0
1684941300000|2023-05-24 15:15:00|30048.75|30048.75|29999.59|29999.59|30067.77|30067.77|29999.59|29999.59|0
1684941600000|2023-05-24 15:20:00|30001.37|30001.37|30055.13|30055.13|30067.31|30067.31|30001.37|30001.37|0
1684941900000|2023-05-24 15:25:00|30059.44|30059.44|30026.76|30026.76|30063.75|30063.75|30023.2|30023.2|0
1684998900000|2023-05-25 07:15:00|29720.43|29720.43|29690.28|29690.28|29720.43|29720.43|29690.28|29690.28|0
1684999200000|2023-05-25 07:20:00|29685.97|29685.97|29588.56|29588.56|29685.97|29685.97|29588.56|29588.56|0
1684999500000|2023-05-25 07:25:00|29590.34|29590.34|29544.44|29544.44|29590.34|29590.34|29544.44|29544.44|0
1684999800000|2023-05-25 07:30:00|29540.88|29540.88|29486.83|29486.83|29542.66|29542.66|29478.22|29478.22|0
1685000100000|2023-05-25 07:35:00|29483.27|29483.27|29444.67|29444.67|29502.28|29502.28|29431.75|29431.75|0
1685000400000|2023-05-25 07:40:00|29448.98|29448.98|29440.36|29440.36|29487.29|29487.29|29440.36|29440.36|0
1685000700000|2023-05-25 07:45:00|29453.29|29453.29|29428.64|29428.64|29458.63|29458.63|29428.64|29428.64|0
1685001000000|2023-05-25 07:50:00|29427.9|29427.9|29410.67|29410.67|29437.55|29437.55|29410.67|29410.67|0
1685001300000|2023-05-25 07:55:00|29414.23|29414.23|29469.48|29469.48|29471.26|29471.26|29414.23|29414.23|0
1685001600000|2023-05-25 08:00:00|29478.1|29478.1|29478.1|29478.1|29497.11|29497.11|29457.31|29457.31|0
1685001900000|2023-05-25 08:05:00|29482.41|29482.41|29488.5|29488.5|29488.5|29488.5|29480.63|29480.63|0
1685002200000|2023-05-25 08:10:00|29479.88|29479.88|29497.11|29497.11|29503.2|29503.2|29476.32|29476.32|0
1685002500000|2023-05-25 08:15:00|29495.33|29495.33|29548.63|29548.63|29548.63|29548.63|29495.33|29495.33|0
1685002800000|2023-05-25 08:20:00|29550.41|29550.41|29550.41|29550.41|29550.41|29550.41|29519.23|29519.23|0
1685003100000|2023-05-25 08:25:00|29559.03|29559.03|29563.34|29563.34|29563.34|29563.34|29559.03|29559.03|0
1685003400000|2023-05-25 08:30:00|29566.9|29566.9|29550.41|29550.41|29566.9|29566.9|29544.33|29544.33|0
1685003700000|2023-05-25 08:35:00|29544.33|29544.33|29584.13|29584.13|29584.13|29584.13|29544.33|29544.33|0
1685004000000|2023-05-25 08:40:00|29588.44|29588.44|29588.44|29588.44|29594.53|29594.53|29584.13|29584.13|0
1685004300000|2023-05-25 08:45:00|29590.22|29590.22|29593.03|29593.03|29597.34|29597.34|29590.22|29590.22|0
1685004600000|2023-05-25 08:50:00|29601.65|29601.65|29613.08|29613.08|29613.08|29613.08|29589.47|29589.47|0
1685004900000|2023-05-25 08:55:00|29611.3|29611.3|29598.38|29598.38|29615.61|29615.61|29594.07|29594.07|0
1685005200000|2023-05-25 09:00:00|29602.68|29602.68|29625.26|29625.26|29638.18|29638.18|29598.38|29598.38|0
1685005500000|2023-05-25 09:05:00|29633.87|29633.87|29633.13|29633.13|29641.74|29641.74|29633.13|29633.13|0
1685005800000|2023-05-25 09:10:00|29636.69|29636.69|29595.1|29595.1|29636.69|29636.69|29595.1|29595.1|0
1685006100000|2023-05-25 09:15:00|29590.79|29590.79|29598.38|29598.38|29598.38|29598.38|29583.67|29583.67|0
1685006400000|2023-05-25 09:20:00|29594.07|29594.07|29599.12|29599.12|29606.99|29606.99|29594.07|29594.07|0
1685006700000|2023-05-25 09:25:00|29603.43|29603.43|29594.81|29594.81|29604.46|29604.46|29590.51|29590.51|0
1685007000000|2023-05-25 09:30:00|29590.51|29590.51|29596.6|29596.6|29596.6|29596.6|29584.42|29584.42|0
1685007300000|2023-05-25 09:35:00|29587.98|29587.98|29574.02|29574.02|29587.98|29587.98|29574.02|29574.02|0
1685007600000|2023-05-25 09:40:00|29572.24|29572.24|29572.24|29572.24|29580.86|29580.86|29567.93|29567.93|0
1685007900000|2023-05-25 09:45:00|29576.55|29576.55|29501.25|29501.25|29576.55|29576.55|29499.47|29499.47|0
1685008200000|2023-05-25 09:50:00|29505.56|29505.56|29493.38|29493.38|29510.9|29510.9|29493.38|29493.38|0
1685008500000|2023-05-25 09:55:00|29489.07|29489.07|29487.29|29487.29|29491.6|29491.6|29478.68|29478.68|0
1685008800000|2023-05-25 10:00:00|29485.51|29485.51|29488.04|29488.04|29488.04|29488.04|29483.73|29483.73|0
1685009100000|2023-05-25 10:05:00|29479.42|29479.42|29487|29487|29487|29487|29478.39|29478.39|0
1685009400000|2023-05-25 10:10:00|29485.22|29485.22|29481.95|29481.95|29490.56|29490.56|29481.95|29481.95|0
1685009700000|2023-05-25 10:15:00|29477.64|29477.64|29494.87|29494.87|29503.49|29503.49|29474.08|29474.08|0
1685010000000|2023-05-25 10:20:00|29486.26|29486.26|29518.19|29518.19|29518.19|29518.19|29486.26|29486.26|0
1685010300000|2023-05-25 10:25:00|29535.42|29535.42|29522.5|29522.5|29537.2|29537.2|29513.88|29513.88|0
1685010600000|2023-05-25 10:30:00|29509.58|29509.58|29498.14|29498.14|29509.58|29509.58|29498.14|29498.14|0
1685010900000|2023-05-25 10:35:00|29506.76|29506.76|29504.98|29504.98|29515.38|29515.38|29496.36|29496.36|0
1685011200000|2023-05-25 10:40:00|29509.29|29509.29|29509.29|29509.29|29509.29|29509.29|29504.98|29504.98|0
1685011500000|2023-05-25 10:45:00|29507.51|29507.51|29471.72|29471.72|29507.51|29507.51|29471.72|29471.72|0
1685011800000|2023-05-25 10:50:00|29463.11|29463.11|29439.79|29439.79|29467.41|29467.41|29439.79|29439.79|0
1685012100000|2023-05-25 10:55:00|29444.09|29444.09|29461.33|29461.33|29465.63|29465.63|29444.09|29444.09|0
1685012400000|2023-05-25 11:00:00|29452.71|29452.71|29430.14|29430.14|29461.33|29461.33|29425.83|29425.83|0
1685012700000|2023-05-25 11:05:00|29434.44|29434.44|29414.69|29414.69|29454.49|29454.49|29414.69|29414.69|0
1685013000000|2023-05-25 11:10:00|29423.3|29423.3|29393.89|29393.89|29423.3|29423.3|29353.34|29353.34|0
1685013300000|2023-05-25 11:15:00|29402.51|29402.51|29387.06|29387.06|29430.14|29430.14|29387.06|29387.06|0
1685013600000|2023-05-25 11:20:00|29383.5|29383.5|29390.33|29390.33|29403.26|29403.26|29376.66|29376.66|0
1685013900000|2023-05-25 11:25:00|29394.64|29394.64|29384.24|29384.24|29394.64|29394.64|29384.24|29384.24|0
1685014200000|2023-05-25 11:30:00|29392.86|29392.86|29427.32|29427.32|29427.32|29427.32|29388.55|29388.55|0
1685014500000|2023-05-25 11:35:00|29425.54|29425.54|29481.08|29481.08|29481.08|29481.08|29425.54|29425.54|0
1685014800000|2023-05-25 11:40:00|29484.65|29484.65|29507.22|29507.22|29511.53|29511.53|29484.65|29484.65|0
1685015100000|2023-05-25 11:45:00|29503.66|29503.66|29495.04|29495.04|29503.66|29503.66|29479.3|29479.3|0
1685015400000|2023-05-25 11:50:00|29487.92|29487.92|29482.58|29482.58|29492.23|29492.23|29475.74|29475.74|0
1685015700000|2023-05-25 11:55:00|29484.36|29484.36|29473.21|29473.21|29492.23|29492.23|29461.04|29461.04|0
1685016000000|2023-05-25 12:00:00|29477.52|29477.52|29490.45|29490.45|29498.31|29498.31|29467.87|29467.87|0
1685016300000|2023-05-25 12:05:00|29492.23|29492.23|29498.31|29498.31|29498.31|29498.31|29492.23|29492.23|0
1685016600000|2023-05-25 12:10:00|29506.93|29506.93|29512.27|29512.27|29513.02|29513.02|29506.93|29506.93|0
1685016900000|2023-05-25 12:15:00|29516.58|29516.58|29516.58|29516.58|29525.2|29525.2|29512.27|29512.27|0
1685017200000|2023-05-25 12:20:00|29512.27|29512.27|29500.84|29500.84|29517.33|29517.33|29500.84|29500.84|0
1685017500000|2023-05-25 12:25:00|29499.06|29499.06|29526.69|29526.69|29526.69|29526.69|29499.06|29499.06|0
1685017800000|2023-05-25 12:30:00|29522.38|29522.38|29520.6|29520.6|29526.69|29526.69|29518.82|29518.82|0
1685018100000|2023-05-25 12:35:00|29518.82|29518.82|29504.12|29504.12|29518.82|29518.82|29504.12|29504.12|0
1685018400000|2023-05-25 12:40:00|29499.81|29499.81|29527.43|29527.43|29529.22|29529.22|29499.81|29499.81|0
1685018700000|2023-05-25 12:45:00|29523.13|29523.13|29531|29531|29531|29531|29512.73|29512.73|0
1685019000000|2023-05-25 12:50:00|29527.43|29527.43|29537.83|29537.83|29550.01|29550.01|29523.13|29523.13|0
1685019300000|2023-05-25 12:55:00|29542.14|29542.14|29509.17|29509.17|29542.14|29542.14|29498.03|29498.03|0
1685019600000|2023-05-25 13:00:00|29517.78|29517.78|29464.02|29464.02|29517.78|29517.78|29464.02|29464.02|0
1685019900000|2023-05-25 13:05:00|29459.72|29459.72|29432.83|29432.83|29459.72|29459.72|29428.53|29428.53|0
1685020200000|2023-05-25 13:10:00|29428.53|29428.53|29374.76|29374.76|29428.53|29428.53|29374.76|29374.76|0
1685020500000|2023-05-25 13:15:00|29370.46|29370.46|29308.08|29308.08|29372.24|29372.24|29308.08|29308.08|0
1685020800000|2023-05-25 13:20:00|29306.3|29306.3|29286.25|29286.25|29306.3|29306.3|29271.55|29271.55|0
1685021100000|2023-05-25 13:25:00|29290.56|29290.56|29299.18|29299.18|29326.06|29326.06|29290.56|29290.56|0
1685021400000|2023-05-25 13:30:00|29300.96|29300.96|29389.76|29389.76|29400.15|29400.15|29300.96|29300.96|0
1685021700000|2023-05-25 13:35:00|29376.83|29376.83|29380.39|29380.39|29381.89|29381.89|29347.43|29347.43|0
1685022000000|2023-05-25 13:40:00|29382.18|29382.18|29348.46|29348.46|29382.18|29382.18|29325.14|29325.14|0
1685022300000|2023-05-25 13:45:00|29357.08|29357.08|29286.37|29286.37|29361.38|29361.38|29280.28|29280.28|0
1685022600000|2023-05-25 13:50:00|29290.68|29290.68|29248.06|29248.06|29294.99|29294.99|29222.21|29222.21|0
1685022900000|2023-05-25 13:55:00|29252.37|29252.37|29275.69|29275.69|29310.15|29310.15|29252.37|29252.37|0
1685023200000|2023-05-25 14:00:00|29271.38|29271.38|29230.83|29230.83|29283.56|29283.56|29224.74|29224.74|0
1685023500000|2023-05-25 14:05:00|29235.14|29235.14|29216.12|29216.12|29251.62|29251.62|29198.89|29198.89|0
1685023800000|2023-05-25 14:10:00|29198.89|29198.89|29181.66|29181.66|29211.82|29211.82|29175.57|29175.57|0
1685024100000|2023-05-25 14:15:00|29185.97|29185.97|29194.59|29194.59|29202.45|29202.45|29173.05|29173.05|0
1685024400000|2023-05-25 14:20:00|29198.89|29198.89|29175.57|29175.57|29206.76|29206.76|29162.65|29162.65|0
1685024700000|2023-05-25 14:25:00|29179.88|29179.88|29178.85|29178.85|29203.2|29203.2|29178.1|29178.1|0
1685025000000|2023-05-25 14:30:00|29174.54|29174.54|29161.62|29161.62|29178.85|29178.85|29157.31|29157.31|0
1685025300000|2023-05-25 14:35:00|29157.31|29157.31|29177.35|29177.35|29200.67|29200.67|29157.31|29157.31|0
1685025600000|2023-05-25 14:40:00|29185.97|29185.97|29244.04|29244.04|29252.65|29252.65|29185.97|29185.97|0
1685025900000|2023-05-25 14:45:00|29247.6|29247.6|29212.1|29212.1|29258|29258|29205.27|29205.27|0
1685026200000|2023-05-25 14:50:00|29216.41|29216.41|29250.42|29250.42|29254.72|29254.72|29212.1|29212.1|0
1685026500000|2023-05-25 14:55:00|29246.85|29246.85|29247.89|29247.89|29285.91|29285.91|29243.58|29243.58|0
1685026800000|2023-05-25 15:00:00|29252.2|29252.2|29263.34|29263.34|29271.95|29271.95|29240.02|29240.02|0
1685027100000|2023-05-25 15:05:00|29259.03|29259.03|29194.13|29194.13|29259.03|29259.03|29194.13|29194.13|0
1685027400000|2023-05-25 15:10:00|29198.43|29198.43|29156.1|29156.1|29212.39|29212.39|29151.8|29151.8|0
1685027700000|2023-05-25 15:15:00|29151.8|29151.8|29127.44|29127.44|29154.32|29154.32|29120.61|29120.61|0
1685028000000|2023-05-25 15:20:00|29123.13|29123.13|29114.52|29114.52|29146.45|29146.45|29095.51|29095.51|0
1685028300000|2023-05-25 15:25:00|29116.3|29116.3|29091.2|29091.2|29120.61|29120.61|29076.5|29076.5|0
1685085300000|2023-05-26 07:15:00|29286.2|29286.2|29148.06|29148.06|29286.2|29286.2|29148.06|29148.06|0
1685085600000|2023-05-26 07:20:00|29149.85|29149.85|29085.4|29085.4|29149.85|29149.85|29066.68|29066.68|0
1685085900000|2023-05-26 07:25:00|29076.78|29076.78|29107.68|29107.68|29107.68|29107.68|29068.17|29068.17|0
1685086200000|2023-05-26 07:30:00|29096.25|29096.25|29067.3|29067.3|29096.25|29096.25|29064.03|29064.03|0
1685086500000|2023-05-26 07:35:00|29071.61|29071.61|29064.49|29064.49|29080.23|29080.23|29055.13|29055.13|0
1685086800000|2023-05-26 07:40:00|29068.8|29068.8|28986.66|28986.66|29068.8|29068.8|28986.66|28986.66|0
1685087100000|2023-05-26 07:45:00|28990.97|28990.97|28972.24|28972.24|29024.97|29024.97|28972.24|28972.24|0
1685087400000|2023-05-26 07:50:00|28974.03|28974.03|29032.84|29032.84|29051.85|29051.85|28974.03|28974.03|0
1685087700000|2023-05-26 07:55:00|29029.28|29029.28|29018.88|29018.88|29029.28|29029.28|28995.56|28995.56|0
1685088000000|2023-05-26 08:00:00|29023.19|29023.19|29100.27|29100.27|29100.27|29100.27|29014.58|29014.58|0
1685088300000|2023-05-26 08:05:00|29095.97|29095.97|29104.58|29104.58|29126.12|29126.12|29091.66|29091.66|0
1685088600000|2023-05-26 08:10:00|29108.89|29108.89|29090.62|29090.62|29117.5|29117.5|29089.88|29089.88|0
1685088900000|2023-05-26 08:15:00|29099.24|29099.24|29101.77|29101.77|29112.16|29112.16|29094.93|29094.93|0
1685089200000|2023-05-26 08:20:00|29106.07|29106.07|29131.92|29131.92|29131.92|29131.92|29106.07|29106.07|0
1685089500000|2023-05-26 08:25:00|29123.3|29123.3|29086.32|29086.32|29127.61|29127.61|29075.92|29075.92|0
1685089800000|2023-05-26 08:30:00|29090.62|29090.62|29098.49|29098.49|29107.11|29107.11|29077.7|29077.7|0
1685090100000|2023-05-26 08:35:00|29094.18|29094.18|29080.23|29080.23|29094.18|29094.18|29073.39|29073.39|0
1685090400000|2023-05-26 08:40:00|29078.45|29078.45|29068.05|29068.05|29078.45|29078.45|29050.82|29050.82|0
1685090700000|2023-05-26 08:45:00|29059.43|29059.43|29082.75|29082.75|29082.75|29082.75|29059.43|29059.43|0
1685091000000|2023-05-26 08:50:00|29078.45|29078.45|29053.35|29053.35|29078.45|29078.45|29047.26|29047.26|0
1685091300000|2023-05-26 08:55:00|29051.57|29051.57|29055.87|29055.87|29055.87|29055.87|29042.95|29042.95|0
1685091600000|2023-05-26 09:00:00|29042.95|29042.95|29019.63|29019.63|29057.65|29057.65|29019.63|29019.63|0
1685091900000|2023-05-26 09:05:00|29015.32|29015.32|28953.69|28953.69|29015.32|29015.32|28952.94|28952.94|0
1685092200000|2023-05-26 09:10:00|28949.38|28949.38|28949.38|28949.38|28949.38|28949.38|28909.58|28909.58|0
1685092500000|2023-05-26 09:15:00|28953.69|28953.69|28964.09|28964.09|28966.61|28966.61|28945.08|28945.08|0
1685092800000|2023-05-26 09:20:00|28955.47|28955.47|28943.3|28943.3|28959.78|28959.78|28943.3|28943.3|0
1685093100000|2023-05-26 09:25:00|28947.6|28947.6|28950.13|28950.13|28950.13|28950.13|28913.14|28913.14|0
1685093400000|2023-05-26 09:30:00|28945.82|28945.82|28966.61|28966.61|28970.92|28970.92|28940.77|28940.77|0
1685093700000|2023-05-26 09:35:00|28962.31|28962.31|28935.43|28935.43|28962.31|28962.31|28935.43|28935.43|0
1685094000000|2023-05-26 09:40:00|28937.21|28937.21|28943.3|28943.3|28951.91|28951.91|28937.21|28937.21|0
1685094300000|2023-05-26 09:45:00|28938.99|28938.99|28984.88|28984.88|28984.88|28984.88|28930.37|28930.37|0
1685094600000|2023-05-26 09:50:00|28980.57|28980.57|29012.51|29012.51|29018.6|29018.6|28980.57|28980.57|0
1685094900000|2023-05-26 09:55:00|29016.81|29016.81|29005.67|29005.67|29030.77|29030.77|29005.67|29005.67|0
1685095200000|2023-05-26 10:00:00|29001.36|29001.36|29008.49|29008.49|29017.85|29017.85|28990.97|28990.97|0
1685095500000|2023-05-26 10:05:00|29012.8|29012.8|29036.86|29036.86|29041.17|29041.17|28993.78|28993.78|0
1685095800000|2023-05-26 10:10:00|29028.25|29028.25|28998.84|28998.84|29028.25|29028.25|28998.84|28998.84|0
1685096100000|2023-05-26 10:15:00|29003.15|29003.15|29003.15|29003.15|29007.45|29007.45|28994.53|28994.53|0
1685096400000|2023-05-26 10:20:00|29007.45|29007.45|29001.36|29001.36|29011.76|29011.76|28981.61|28981.61|0
1685096700000|2023-05-26 10:25:00|29005.67|29005.67|29006.42|29006.42|29025.43|29025.43|29003.89|29003.89|0
1685097000000|2023-05-26 10:30:00|28997.8|28997.8|28997.8|28997.8|29002.11|29002.11|28993.5|28993.5|0
1685097300000|2023-05-26 10:35:00|28993.5|28993.5|29049.78|29049.78|29049.78|29049.78|28993.5|28993.5|0
1685097600000|2023-05-26 10:40:00|29045.48|29045.48|29049.04|29049.04|29077.41|29077.41|29045.48|29045.48|0
1685097900000|2023-05-26 10:45:00|29053.35|29053.35|29040.42|29040.42|29053.35|29053.35|29036.11|29036.11|0
1685098200000|2023-05-26 10:50:00|29036.11|29036.11|29042.2|29042.2|29050.82|29050.82|29035.37|29035.37|0
1685098500000|2023-05-26 10:55:00|29046.51|29046.51|29054.38|29054.38|29064.78|29064.78|29041.46|29041.46|0
1685098800000|2023-05-26 11:00:00|29058.69|29058.69|29040.42|29040.42|29058.69|29058.69|29012.8|29012.8|0
1685099100000|2023-05-26 11:05:00|29036.11|29036.11|29030.03|29030.03|29059.43|29059.43|29029.28|29029.28|0
1685099400000|2023-05-26 11:10:00|29021.41|29021.41|29012.8|29012.8|29031.81|29031.81|29012.8|29012.8|0
1685099700000|2023-05-26 11:15:00|29014.58|29014.58|29057.65|29057.65|29066.27|29066.27|29014.58|29014.58|0
1685100000000|2023-05-26 11:20:00|29053.35|29053.35|29040.42|29040.42|29053.35|29053.35|29031.81|29031.81|0
1685100300000|2023-05-26 11:25:00|29031.81|29031.81|29034.33|29034.33|29040.42|29040.42|29025.72|29025.72|0
1685100600000|2023-05-26 11:30:00|29042.95|29042.95|29038.64|29038.64|29042.95|29042.95|29030.03|29030.03|0
1685100900000|2023-05-26 11:35:00|29042.95|29042.95|29064.03|29064.03|29068.34|29068.34|29042.95|29042.95|0
1685101200000|2023-05-26 11:40:00|29068.34|29068.34|29065.06|29065.06|29070.12|29070.12|29060.76|29060.76|0
1685101500000|2023-05-26 11:45:00|29056.45|29056.45|29048.58|29048.58|29056.45|29056.45|29031.35|29031.35|0
1685101800000|2023-05-26 11:50:00|29061.5|29061.5|29080.8|29080.8|29088.67|29088.67|29061.5|29061.5|0
1685102100000|2023-05-26 11:55:00|29082.58|29082.58|29062.83|29062.83|29084.36|29084.36|29040.25|29040.25|0
1685102400000|2023-05-26 12:00:00|29067.13|29067.13|29076.5|29076.5|29076.5|29076.5|29056.74|29056.74|0
1685102700000|2023-05-26 12:05:00|29074.71|29074.71|29101.6|29101.6|29133.53|29133.53|29068.63|29068.63|0
1685103000000|2023-05-26 12:10:00|29114.52|29114.52|29094.76|29094.76|29127.44|29127.44|29094.76|29094.76|0
1685103300000|2023-05-26 12:15:00|29103.38|29103.38|29104.12|29104.12|29110.21|29110.21|29101.6|29101.6|0
1685103600000|2023-05-26 12:20:00|29102.34|29102.34|29092.98|29092.98|29127.44|29127.44|29092.98|29092.98|0
1685103900000|2023-05-26 12:25:00|29091.2|29091.2|29110.21|29110.21|29114.52|29114.52|29091.2|29091.2|0
1685104200000|2023-05-26 12:30:00|29101.6|29101.6|29132.78|29132.78|29168.28|29168.28|29097.29|29097.29|0
1685104500000|2023-05-26 12:35:00|29128.48|29128.48|29128.48|29128.48|29132.78|29132.78|29119.86|29119.86|0
1685104800000|2023-05-26 12:40:00|29124.17|29124.17|29128.48|29128.48|29147.49|29147.49|29124.17|29124.17|0
1685105100000|2023-05-26 12:45:00|29115.55|29115.55|29108.43|29108.43|29126.7|29126.7|29105.9|29105.9|0
1685105400000|2023-05-26 12:50:00|29112.74|29112.74|29137.09|29137.09|29150.02|29150.02|29110.96|29110.96|0
1685105700000|2023-05-26 12:55:00|29132.78|29132.78|29195.16|29195.16|29197.69|29197.69|29122.39|29122.39|0
1685106000000|2023-05-26 13:00:00|29193.38|29193.38|29158.92|29158.92|29202|29202|29158.92|29158.92|0
1685106300000|2023-05-26 13:05:00|29155.36|29155.36|29190.11|29190.11|29203.03|29203.03|29155.36|29155.36|0
1685106600000|2023-05-26 13:10:00|29204.81|29204.81|29202.28|29202.28|29221.3|29221.3|29189.36|29189.36|0
1685106900000|2023-05-26 13:15:00|29193.67|29193.67|29226.35|29226.35|29234.97|29234.97|29173.62|29173.62|0
1685107200000|2023-05-26 13:20:00|29230.66|29230.66|29196.94|29196.94|29234.97|29234.97|29194.42|29194.42|0
1685107500000|2023-05-26 13:25:00|29201.25|29201.25|29211.65|29211.65|29222.04|29222.04|29201.25|29201.25|0
1685107800000|2023-05-26 13:30:00|29207.34|29207.34|29208.37|29208.37|29226.35|29226.35|29150.3|29150.3|0
1685108100000|2023-05-26 13:35:00|29200.5|29200.5|29202.28|29202.28|29215.21|29215.21|29140.94|29140.94|0
1685108400000|2023-05-26 13:40:00|29206.59|29206.59|29230.2|29230.2|29267.19|29267.19|29202.28|29202.28|0
1685108700000|2023-05-26 13:45:00|29228.42|29228.42|29231.98|29231.98|29252.03|29252.03|29219.8|29219.8|0
1685109000000|2023-05-26 13:50:00|29227.67|29227.67|29208.66|29208.66|29227.67|29227.67|29176.73|29176.73|0
1685109300000|2023-05-26 13:55:00|29204.35|29204.35|29203.32|29203.32|29240.6|29240.6|29199.01|29199.01|0
1685109600000|2023-05-26 14:00:00|29211.93|29211.93|29227.38|29227.38|29251.74|29251.74|29197.23|29197.23|0
1685109900000|2023-05-26 14:05:00|29223.08|29223.08|29248.18|29248.18|29248.18|29248.18|29212.68|29212.68|0
1685110200000|2023-05-26 14:10:00|29252.49|29252.49|29213.43|29213.43|29252.49|29252.49|29213.43|29213.43|0
1685110500000|2023-05-26 14:15:00|29217.73|29217.73|29202|29202|29226.35|29226.35|29193.38|29193.38|0
1685110800000|2023-05-26 14:20:00|29197.69|29197.69|29215.21|29215.21|29228.13|29228.13|29193.38|29193.38|0
1685111100000|2023-05-26 14:25:00|29219.52|29219.52|29199.76|29199.76|29236|29236|29199.76|29199.76|0
1685111400000|2023-05-26 14:30:00|29204.07|29204.07|29222.33|29222.33|29241.34|29241.34|29192.92|29192.92|0
1685111700000|2023-05-26 14:35:00|29226.64|29226.64|29237.03|29237.03|29249.96|29249.96|29219.8|29219.8|0
1685112000000|2023-05-26 14:40:00|29241.34|29241.34|29269.72|29269.72|29275.06|29275.06|29241.34|29241.34|0
1685112300000|2023-05-26 14:45:00|29274.02|29274.02|29254.27|29254.27|29296.6|29296.6|29254.27|29254.27|0
1685112600000|2023-05-26 14:50:00|29262.88|29262.88|29233.47|29233.47|29267.19|29267.19|29233.47|29233.47|0
1685112900000|2023-05-26 14:55:00|29237.78|29237.78|29269.72|29269.72|29269.72|29269.72|29237.78|29237.78|0
1685113200000|2023-05-26 15:00:00|29274.02|29274.02|29269.72|29269.72|29278.33|29278.33|29265.41|29265.41|0
1685113500000|2023-05-26 15:05:00|29274.02|29274.02|29252.49|29252.49|29274.02|29274.02|29233.47|29233.47|0
1685113800000|2023-05-26 15:10:00|29256.79|29256.79|29230.95|29230.95|29256.79|29256.79|29226.64|29226.64|0
1685114100000|2023-05-26 15:15:00|29226.64|29226.64|29259.61|29259.61|29259.61|29259.61|29226.64|29226.64|0
1685114400000|2023-05-26 15:20:00|29255.3|29255.3|29228.42|29228.42|29255.3|29255.3|29215.5|29215.5|0
1685114700000|2023-05-26 15:25:00|29232.73|29232.73|29260.35|29260.35|29264.66|29264.66|29228.42|29228.42|0
1685430900000|2023-05-30 07:15:00|29247.72|29247.72|29266.73|29266.73|29266.73|29266.73|29239.1|29239.1|0
1685431200000|2023-05-30 07:20:00|29262.42|29262.42|29231.52|29231.52|29262.42|29262.42|29226.18|29226.18|0
1685431500000|2023-05-30 07:25:00|29218.6|29218.6|29256.91|29256.91|29256.91|29256.91|29209.98|29209.98|0
1685431800000|2023-05-30 07:30:00|29251.57|29251.57|29272.36|29272.36|29272.36|29272.36|29220.38|29220.38|0
1685432100000|2023-05-30 07:35:00|29276.67|29276.67|29256.62|29256.62|29276.67|29276.67|29250.53|29250.53|0
1685432400000|2023-05-30 07:40:00|29252.32|29252.32|29248.01|29248.01|29256.62|29256.62|29248.01|29248.01|0
1685432700000|2023-05-30 07:45:00|29246.23|29246.23|29263.46|29263.46|29273.85|29273.85|29241.92|29241.92|0
1685433000000|2023-05-30 07:50:00|29267.77|29267.77|29235.83|29235.83|29272.07|29272.07|29235.83|29235.83|0
1685433300000|2023-05-30 07:55:00|29240.14|29240.14|29246.23|29246.23|29246.23|29246.23|29240.14|29240.14|0
1685433600000|2023-05-30 08:00:00|29237.61|29237.61|29134.68|29134.68|29237.61|29237.61|29126.07|29126.07|0
1685433900000|2023-05-30 08:05:00|29130.38|29130.38|29141.52|29141.52|29151.91|29151.91|29127.56|29127.56|0
1685434200000|2023-05-30 08:10:00|29150.13|29150.13|29148.35|29148.35|29152.66|29152.66|29131.12|29131.12|0
1685434500000|2023-05-30 08:15:00|29156.97|29156.97|29171.67|29171.67|29175.98|29175.98|29156.97|29156.97|0
1685434800000|2023-05-30 08:20:00|29167.36|29167.36|29174.2|29174.2|29180.29|29180.29|29163.06|29163.06|0
1685435100000|2023-05-30 08:25:00|29177.76|29177.76|29189.94|29189.94|29200.33|29200.33|29177.76|29177.76|0
1685435400000|2023-05-30 08:30:00|29185.63|29185.63|29159.78|29159.78|29185.63|29185.63|29134.68|29134.68|0
1685435700000|2023-05-30 08:35:00|29158|29158|29130.38|29130.38|29162.31|29162.31|29117.45|29117.45|0
1685436000000|2023-05-30 08:40:00|29121.76|29121.76|29111.36|29111.36|29136.46|29136.46|29111.36|29111.36|0
1685436300000|2023-05-30 08:45:00|29109.58|29109.58|29077.65|29077.65|29109.58|29109.58|29077.65|29077.65|0
1685436600000|2023-05-30 08:50:00|29081.96|29081.96|29109.58|29109.58|29109.58|29109.58|29070.81|29070.81|0
1685436900000|2023-05-30 08:55:00|29105.28|29105.28|29113.14|29113.14|29121.76|29121.76|29100.22|29100.22|0
1685437200000|2023-05-30 09:00:00|29117.45|29117.45|29108.84|29108.84|29123.54|29123.54|29108.84|29108.84|0
1685437500000|2023-05-30 09:05:00|29104.53|29104.53|29133.94|29133.94|29133.94|29133.94|29104.53|29104.53|0
1685437800000|2023-05-30 09:10:00|29138.24|29138.24|29119.23|29119.23|29138.24|29138.24|29119.23|29119.23|0
1685438100000|2023-05-30 09:15:00|29114.93|29114.93|29117.45|29117.45|29123.54|29123.54|29114.93|29114.93|0
1685438400000|2023-05-30 09:20:00|29121.76|29121.76|29094.13|29094.13|29130.38|29130.38|29089.83|29089.83|0
1685438700000|2023-05-30 09:25:00|29089.83|29089.83|29058.64|29058.64|29089.83|29089.83|29056.86|29056.86|0
1685439000000|2023-05-30 09:30:00|29050.02|29050.02|29043.93|29043.93|29058.64|29058.64|29039.62|29039.62|0
1685439300000|2023-05-30 09:35:00|29042.15|29042.15|29042.15|29042.15|29048.24|29048.24|29039.62|29039.62|0
1685439600000|2023-05-30 09:40:00|29046.46|29046.46|29026.7|29026.7|29052.55|29052.55|29026.7|29026.7|0
1685439900000|2023-05-30 09:45:00|29024.92|29024.92|28960.76|28960.76|29024.92|29024.92|28960.76|28960.76|0
1685440200000|2023-05-30 09:50:00|28969.38|28969.38|28935.66|28935.66|28969.38|28969.38|28935.66|28935.66|0
1685440500000|2023-05-30 09:55:00|28939.97|28939.97|28896.03|28896.03|28942.5|28942.5|28894.25|28894.25|0
1685440800000|2023-05-30 10:00:00|28894.25|28894.25|28917.85|28917.85|28921.13|28921.13|28894.25|28894.25|0
1685441100000|2023-05-30 10:05:00|28919.64|28919.64|28952.61|28952.61|28957.66|28957.66|28919.64|28919.64|0
1685441400000|2023-05-30 10:10:00|28950.82|28950.82|28923.94|28923.94|28950.82|28950.82|28923.94|28923.94|0
1685441700000|2023-05-30 10:15:00|28919.64|28919.64|28929|28929|28929|28929|28906.71|28906.71|0
1685442000000|2023-05-30 10:20:00|28925.44|28925.44|28915.04|28915.04|28930.78|28930.78|28915.04|28915.04|0
1685442300000|2023-05-30 10:25:00|28913.26|28913.26|28851.92|28851.92|28913.26|28913.26|28851.92|28851.92|0
1685442600000|2023-05-30 10:30:00|28856.22|28856.22|28845.83|28845.83|28856.22|28856.22|28837.21|28837.21|0
1685442900000|2023-05-30 10:35:00|28844.05|28844.05|28784.48|28784.48|28844.05|28844.05|28784.48|28784.48|0
1685443200000|2023-05-30 10:40:00|28793.1|28793.1|28794.88|28794.88|28801.72|28801.72|28788.79|28788.79|0
1685443500000|2023-05-30 10:45:00|28786.27|28786.27|28742.15|28742.15|28786.27|28786.27|28737.85|28737.85|0
1685443800000|2023-05-30 10:50:00|28746.46|28746.46|28793.1|28793.1|28793.1|28793.1|28746.46|28746.46|0
1685444100000|2023-05-30 10:55:00|28791.32|28791.32|28759.38|28759.38|28791.32|28791.32|28755.08|28755.08|0
1685444400000|2023-05-30 11:00:00|28755.08|28755.08|28744.68|28744.68|28757.6|28757.6|28727.45|28727.45|0
1685444700000|2023-05-30 11:05:00|28740.37|28740.37|28735.78|28735.78|28740.37|28740.37|28706.37|28706.37|0
1685445000000|2023-05-30 11:10:00|28731.47|28731.47|28722.85|28722.85|28761.62|28761.62|28722.85|28722.85|0
1685445300000|2023-05-30 11:15:00|28714.24|28714.24|28738.3|28738.3|28738.3|28738.3|28714.24|28714.24|0
1685445600000|2023-05-30 11:20:00|28740.08|28740.08|28754.79|28754.79|28754.79|28754.79|28740.08|28740.08|0
1685445900000|2023-05-30 11:25:00|28750.48|28750.48|28751.23|28751.23|28751.23|28751.23|28731.47|28731.47|0
1685446200000|2023-05-30 11:30:00|28755.53|28755.53|28729.69|28729.69|28763.4|28763.4|28729.69|28729.69|0
1685446500000|2023-05-30 11:35:00|28731.47|28731.47|28714.24|28714.24|28746.17|28746.17|28714.24|28714.24|0
1685446800000|2023-05-30 11:40:00|28718.55|28718.55|28721.82|28721.82|28731.47|28731.47|28709.93|28709.93|0
1685447100000|2023-05-30 11:45:00|28717.51|28717.51|28729.69|28729.69|28734|28734|28717.51|28717.51|0
1685447400000|2023-05-30 11:50:00|28734|28734|28757.32|28757.32|28757.32|28757.32|28734|28734|0
1685447700000|2023-05-30 11:55:00|28761.62|28761.62|28773.05|28773.05|28777.36|28777.36|28761.62|28761.62|0
1685448000000|2023-05-30 12:00:00|28768.75|28768.75|28773.05|28773.05|28773.05|28773.05|28758.35|28758.35|0
1685448300000|2023-05-30 12:05:00|28764.44|28764.44|28760.88|28760.88|28765.18|28765.18|28752.26|28752.26|0
1685448600000|2023-05-30 12:10:00|28752.26|28752.26|28747.95|28747.95|28762.66|28762.66|28747.95|28747.95|0
1685448900000|2023-05-30 12:15:00|28739.34|28739.34|28699.53|28699.53|28739.34|28739.34|28693.45|28693.45|0
1685449200000|2023-05-30 12:20:00|28718.55|28718.55|28743.65|28743.65|28743.65|28743.65|28714.24|28714.24|0
1685449500000|2023-05-30 12:25:00|28748.99|28748.99|28755.82|28755.82|28770.53|28770.53|28748.99|28748.99|0
1685449800000|2023-05-30 12:30:00|28751.52|28751.52|28715.27|28715.27|28764.44|28764.44|28715.27|28715.27|0
1685450100000|2023-05-30 12:35:00|28719.58|28719.58|28723.89|28723.89|28723.89|28723.89|28715.27|28715.27|0
1685450400000|2023-05-30 12:40:00|28715.27|28715.27|28734.28|28734.28|28738.59|28738.59|28712.75|28712.75|0
1685450700000|2023-05-30 12:45:00|28738.59|28738.59|28749.73|28749.73|28754.04|28754.04|28732.5|28732.5|0
1685451000000|2023-05-30 12:50:00|28751.52|28751.52|28742.15|28742.15|28798.15|28798.15|28741.12|28741.12|0
1685451300000|2023-05-30 12:55:00|28737.85|28737.85|28769.78|28769.78|28769.78|28769.78|28737.85|28737.85|0
1685451600000|2023-05-30 13:00:00|28774.09|28774.09|28823.25|28823.25|28825.04|28825.04|28774.09|28774.09|0
1685451900000|2023-05-30 13:05:00|28814.64|28814.64|28790.28|28790.28|28814.64|28814.64|28783.45|28783.45|0
1685452200000|2023-05-30 13:10:00|28788.5|28788.5|28752.26|28752.26|28788.5|28788.5|28746.92|28746.92|0
1685452500000|2023-05-30 13:15:00|28756.57|28756.57|28721.07|28721.07|28756.57|28756.57|28716.02|28716.02|0
1685452800000|2023-05-30 13:20:00|28729.69|28729.69|28745.43|28745.43|28745.43|28745.43|28729.69|28729.69|0
1685453100000|2023-05-30 13:25:00|28743.65|28743.65|28745.43|28745.43|28832.62|28832.62|28743.65|28743.65|0
1685453400000|2023-05-30 13:30:00|28749.73|28749.73|28599.88|28599.88|28754.04|28754.04|28591.26|28591.26|0
1685453700000|2023-05-30 13:35:00|28604.19|28604.19|28512.69|28512.69|28617.11|28617.11|28499.77|28499.77|0
1685454000000|2023-05-30 13:40:00|28504.07|28504.07|28527.11|28527.11|28528.89|28528.89|28487.59|28487.59|0
1685454300000|2023-05-30 13:45:00|28522.8|28522.8|28503.04|28503.04|28537.5|28537.5|28490.12|28490.12|0
1685454600000|2023-05-30 13:50:00|28507.35|28507.35|28590.23|28590.23|28596.32|28596.32|28503.04|28503.04|0
1685454900000|2023-05-30 13:55:00|28594.54|28594.54|28581.61|28581.61|28613.55|28613.55|28579.09|28579.09|0
1685455200000|2023-05-30 14:00:00|28573|28573|28599.88|28599.88|28610.28|28610.28|28573|28573|0
1685455500000|2023-05-30 14:05:00|28595.57|28595.57|28589.48|28589.48|28608.49|28608.49|28557.55|28557.55|0
1685455800000|2023-05-30 14:10:00|28598.1|28598.1|28609.24|28609.24|28619.64|28619.64|28587.7|28587.7|0
1685456100000|2023-05-30 14:15:00|28613.55|28613.55|28590.23|28590.23|28628.25|28628.25|28590.23|28590.23|0
1685456400000|2023-05-30 14:20:00|28598.85|28598.85|28538.25|28538.25|28598.85|28598.85|28533.94|28533.94|0
1685456700000|2023-05-30 14:25:00|28533.94|28533.94|28513.89|28513.89|28533.94|28533.94|28497.41|28497.41|0
1685457000000|2023-05-30 14:30:00|28515.68|28515.68|28497.7|28497.7|28527.85|28527.85|28493.39|28493.39|0
1685457300000|2023-05-30 14:35:00|28502.01|28502.01|28466.51|28466.51|28502.01|28502.01|28453.59|28453.59|0
1685457600000|2023-05-30 14:40:00|28470.82|28470.82|28487.3|28487.3|28495.92|28495.92|28470.82|28470.82|0
1685457900000|2023-05-30 14:45:00|28482.99|28482.99|28491.61|28491.61|28491.61|28491.61|28474.38|28474.38|0
1685458200000|2023-05-30 14:50:00|28487.3|28487.3|28466.51|28466.51|28487.3|28487.3|28462.2|28462.2|0
1685458500000|2023-05-30 14:55:00|28447.5|28447.5|28428.49|28428.49|28447.5|28447.5|28416.31|28416.31|0
1685458800000|2023-05-30 15:00:00|28426.71|28426.71|28422.4|28422.4|28434.57|28434.57|28415.56|28415.56|0
1685459100000|2023-05-30 15:05:00|28418.09|28418.09|28418.09|28418.09|28428.49|28428.49|28394.77|28394.77|0
1685459400000|2023-05-30 15:10:00|28422.4|28422.4|28392.99|28392.99|28422.4|28422.4|28392.99|28392.99|0
1685459700000|2023-05-30 15:15:00|28388.68|28388.68|28412.75|28412.75|28417.06|28417.06|28385.12|28385.12|0
1685460000000|2023-05-30 15:20:00|28410.97|28410.97|28442.9|28442.9|28442.9|28442.9|28406.66|28406.66|0
1685460300000|2023-05-30 15:25:00|28434.29|28434.29|28481.96|28481.96|28481.96|28481.96|28434.29|28434.29|0
1685517300000|2023-05-31 07:15:00|28386.9|28386.9|28314.13|28314.13|28397.3|28397.3|28314.13|28314.13|0
1685517600000|2023-05-31 07:20:00|28309.82|28309.82|28281.16|28281.16|28314.87|28314.87|28255.31|28255.31|0
1685517900000|2023-05-31 07:25:00|28285.47|28285.47|28301.2|28301.2|28318.43|28318.43|28281.16|28281.16|0
1685518200000|2023-05-31 07:30:00|28296.9|28296.9|28315.16|28315.16|28316.94|28316.94|28272.83|28272.83|0
1685518500000|2023-05-31 07:35:00|28302.24|28302.24|28249.22|28249.22|28302.24|28302.24|28224.87|28224.87|0
1685518800000|2023-05-31 07:40:00|28251|28251|28276.39|28276.39|28286.79|28286.79|28251|28251|0
1685519100000|2023-05-31 07:45:00|28263.47|28263.47|28304.02|28304.02|28304.02|28304.02|28263.47|28263.47|0
1685519400000|2023-05-31 07:50:00|28321.25|28321.25|28361.8|28361.8|28361.8|28361.8|28316.94|28316.94|0
1685519700000|2023-05-31 07:55:00|28363.58|28363.58|28342.04|28342.04|28380.81|28380.81|28340.26|28340.26|0
1685520000000|2023-05-31 08:00:00|28372.2|28372.2|28386.9|28386.9|28401.6|28401.6|28360.02|28360.02|0
1685520300000|2023-05-31 08:05:00|28395.52|28395.52|28409.47|28409.47|28438.88|28438.88|28395.52|28395.52|0
1685520600000|2023-05-31 08:10:00|28396.55|28396.55|28355.71|28355.71|28396.55|28396.55|28351.4|28351.4|0
1685520900000|2023-05-31 08:15:00|28351.4|28351.4|28373.23|28373.23|28380.07|28380.07|28351.4|28351.4|0
1685521200000|2023-05-31 08:20:00|28386.15|28386.15|28397.59|28397.59|28402.64|28402.64|28386.15|28386.15|0
1685521500000|2023-05-31 08:25:00|28388.97|28388.97|28366.4|28366.4|28388.97|28388.97|28366.4|28366.4|0
1685521800000|2023-05-31 08:30:00|28375.01|28375.01|28382.13|28382.13|28395.06|28395.06|28369.21|28369.21|0
1685522100000|2023-05-31 08:35:00|28373.52|28373.52|28376.05|28376.05|28391.5|28391.5|28365.65|28365.65|0
1685522400000|2023-05-31 08:40:00|28380.35|28380.35|28338.77|28338.77|28380.35|28380.35|28338.77|28338.77|0
1685522700000|2023-05-31 08:45:00|28334.46|28334.46|28318.72|28318.72|28346.64|28346.64|28318.72|28318.72|0
1685523000000|2023-05-31 08:50:00|28320.5|28320.5|28346.64|28346.64|28346.64|28346.64|28316.2|28316.2|0
1685523300000|2023-05-31 08:55:00|28350.95|28350.95|28350.2|28350.2|28350.95|28350.95|28338.02|28338.02|0
1685523600000|2023-05-31 09:00:00|28354.51|28354.51|28399.65|28399.65|28399.65|28399.65|28353.76|28353.76|0
1685523900000|2023-05-31 09:05:00|28395.35|28395.35|28443.02|28443.02|28443.02|28443.02|28391.04|28391.04|0
1685524200000|2023-05-31 09:10:00|28441.24|28441.24|28437.68|28437.68|28445.55|28445.55|28432.62|28432.62|0
1685524500000|2023-05-31 09:15:00|28441.99|28441.99|28461.74|28461.74|28485.06|28485.06|28441.99|28441.99|0
1685524800000|2023-05-31 09:20:00|28463.52|28463.52|28478.52|28478.52|28478.52|28478.52|28446.29|28446.29|0
1685525100000|2023-05-31 09:25:00|28480.3|28480.3|28491.44|28491.44|28499.31|28499.31|28480.3|28480.3|0
1685525400000|2023-05-31 09:30:00|28469.9|28469.9|28513.27|28513.27|28521.88|28521.88|28463.81|28463.81|0
1685525700000|2023-05-31 09:35:00|28517.57|28517.57|28515.79|28515.79|28521.88|28521.88|28504.65|28504.65|0
1685526000000|2023-05-31 09:40:00|28502.87|28502.87|28501.09|28501.09|28508.96|28508.96|28501.09|28501.09|0
1685526300000|2023-05-31 09:45:00|28502.87|28502.87|28511.49|28511.49|28515.79|28515.79|28498.56|28498.56|0
1685526600000|2023-05-31 09:50:00|28520.1|28520.1|28456.98|28456.98|28520.1|28520.1|28452.67|28452.67|0
1685526900000|2023-05-31 09:55:00|28465.59|28465.59|28455.94|28455.94|28465.59|28465.59|28444.8|28444.8|0
1685527200000|2023-05-31 10:00:00|28457.72|28457.72|28475.99|28475.99|28478.52|28478.52|28453.42|28453.42|0
1685527500000|2023-05-31 10:05:00|28474.21|28474.21|28462.03|28462.03|28474.21|28474.21|28457.72|28457.72|0
1685527800000|2023-05-31 10:10:00|28460.25|28460.25|28441.24|28441.24|28460.25|28460.25|28441.24|28441.24|0
1685528100000|2023-05-31 10:15:00|28432.62|28432.62|28422.23|28422.23|28432.62|28432.62|28417.92|28417.92|0
1685528400000|2023-05-31 10:20:00|28426.54|28426.54|28398.91|28398.91|28430.84|28430.84|28398.91|28398.91|0
1685528700000|2023-05-31 10:25:00|28403.22|28403.22|28401.43|28401.43|28403.22|28403.22|28392.82|28392.82|0
1685529000000|2023-05-31 10:30:00|28392.82|28392.82|28419.7|28419.7|28424.01|28424.01|28392.82|28392.82|0
1685529300000|2023-05-31 10:35:00|28415.39|28415.39|28407.52|28407.52|28415.39|28415.39|28403.22|28403.22|0
1685529600000|2023-05-31 10:40:00|28411.83|28411.83|28397.13|28397.13|28411.83|28411.83|28392.82|28392.82|0
1685529900000|2023-05-31 10:45:00|28395.35|28395.35|28395.35|28395.35|28401.43|28401.43|28395.35|28395.35|0
1685530200000|2023-05-31 10:50:00|28399.65|28399.65|28401.43|28401.43|28444.51|28444.51|28384.95|28384.95|0
1685530500000|2023-05-31 10:55:00|28405.74|28405.74|28396.38|28396.38|28411.08|28411.08|28396.38|28396.38|0
1685530800000|2023-05-31 11:00:00|28405|28405|28432.62|28432.62|28432.62|28432.62|28405|28405|0
1685531100000|2023-05-31 11:05:00|28428.32|28428.32|28436.93|28436.93|28436.93|28436.93|28415.39|28415.39|0
1685531400000|2023-05-31 11:10:00|28432.62|28432.62|28422.23|28422.23|28436.93|28436.93|28422.23|28422.23|0
1685531700000|2023-05-31 11:15:00|28424.01|28424.01|28408.56|28408.56|28425.04|28425.04|28404.25|28404.25|0
1685532000000|2023-05-31 11:20:00|28412.87|28412.87|28408.56|28408.56|28412.87|28412.87|28408.56|28408.56|0
1685532300000|2023-05-31 11:25:00|28406.78|28406.78|28384.2|28384.2|28411.83|28411.83|28384.2|28384.2|0
1685532600000|2023-05-31 11:30:00|28397.13|28397.13|28392.82|28392.82|28398.91|28398.91|28385.98|28385.98|0
1685532900000|2023-05-31 11:35:00|28394.6|28394.6|28378.12|28378.12|28407.52|28407.52|28378.12|28378.12|0
1685533200000|2023-05-31 11:40:00|28382.42|28382.42|28377.08|28377.08|28384.95|28384.95|28372.77|28372.77|0
1685533500000|2023-05-31 11:45:00|28375.3|28375.3|28368.92|28368.92|28377.83|28377.83|28366.4|28366.4|0
1685533800000|2023-05-31 11:50:00|28364.62|28364.62|28357.78|28357.78|28364.62|28364.62|28343.82|28343.82|0
1685534100000|2023-05-31 11:55:00|28362.09|28362.09|28340.55|28340.55|28362.09|28362.09|28336.99|28336.99|0
1685534400000|2023-05-31 12:00:00|28336.24|28336.24|28300.75|28300.75|28336.24|28336.24|28300.75|28300.75|0
1685534700000|2023-05-31 12:05:00|28305.05|28305.05|28313.67|28313.67|28315.45|28315.45|28302.53|28302.53|0
1685535000000|2023-05-31 12:10:00|28305.05|28305.05|28306.83|28306.83|28311.14|28311.14|28296.44|28296.44|0
1685535300000|2023-05-31 12:15:00|28302.53|28302.53|28306.09|28306.09|28310.4|28310.4|28295.69|28295.69|0
1685535600000|2023-05-31 12:20:00|28301.78|28301.78|28311.14|28311.14|28317.23|28317.23|28300|28300|0
1685535900000|2023-05-31 12:25:00|28319.01|28319.01|28316.48|28316.48|28320.79|28320.79|28307.87|28307.87|0
1685536200000|2023-05-31 12:30:00|28320.79|28320.79|28334|28334|28339.06|28339.06|28320.79|28320.79|0
1685536500000|2023-05-31 12:35:00|28338.31|28338.31|28345.15|28345.15|28358.07|28358.07|28338.31|28338.31|0
1685536800000|2023-05-31 12:40:00|28349.45|28349.45|28340.84|28340.84|28359.85|28359.85|28340.84|28340.84|0
1685537100000|2023-05-31 12:45:00|28345.15|28345.15|28326.88|28326.88|28345.15|28345.15|28308.9|28308.9|0
1685537400000|2023-05-31 12:50:00|28318.26|28318.26|28318.26|28318.26|28318.26|28318.26|28265.54|28265.54|0
1685537700000|2023-05-31 12:55:00|28316.48|28316.48|28293.91|28293.91|28316.48|28316.48|28280.99|28280.99|0
1685538000000|2023-05-31 13:00:00|28289.6|28289.6|28269.85|28269.85|28293.91|28293.91|28269.85|28269.85|0
1685538300000|2023-05-31 13:05:00|28282.77|28282.77|28300|28300|28300|28300|28278.46|28278.46|0
1685538600000|2023-05-31 13:10:00|28298.22|28298.22|28301.78|28301.78|28301.78|28301.78|28285.3|28285.3|0
1685538900000|2023-05-31 13:15:00|28306.09|28306.09|28302.81|28302.81|28309.65|28309.65|28288.86|28288.86|0
1685539200000|2023-05-31 13:20:00|28298.51|28298.51|28300.29|28300.29|28308.9|28308.9|28292.42|28292.42|0
1685539500000|2023-05-31 13:25:00|28304.6|28304.6|28304.6|28304.6|28304.6|28304.6|28276.97|28276.97|0
1685539800000|2023-05-31 13:30:00|28300.29|28300.29|28204.19|28204.19|28304.6|28304.6|28204.19|28204.19|0
1685540100000|2023-05-31 13:35:00|28208.5|28208.5|28157.27|28157.27|28212.81|28212.81|28148.65|28148.65|0
1685540400000|2023-05-31 13:40:00|28152.96|28152.96|28178.81|28178.81|28183.11|28183.11|28135.73|28135.73|0
1685540700000|2023-05-31 13:45:00|28174.5|28174.5|28208.5|28208.5|28217.12|28217.12|28151.93|28151.93|0
1685541000000|2023-05-31 13:50:00|28204.19|28204.19|28222.46|28222.46|28231.08|28231.08|28204.19|28204.19|0
1685541300000|2023-05-31 13:55:00|28220.68|28220.68|28209.25|28209.25|28223.95|28223.95|28199.89|28199.89|0
1685541600000|2023-05-31 14:00:00|28204.94|28204.94|28241.18|28241.18|28254.11|28254.11|28200.63|28200.63|0
1685541900000|2023-05-31 14:05:00|28242.96|28242.96|28237.91|28237.91|28273.41|28273.41|28233.6|28233.6|0
1685542200000|2023-05-31 14:10:00|28233.6|28233.6|28234.35|28234.35|28234.35|28234.35|28204.94|28204.94|0
1685542500000|2023-05-31 14:15:00|28238.66|28238.66|28238.66|28238.66|28251.58|28251.58|28219.64|28219.64|0
1685542800000|2023-05-31 14:20:00|28247.27|28247.27|28233.31|28233.31|28251.58|28251.58|28222.17|28222.17|0
1685543100000|2023-05-31 14:25:00|28229.01|28229.01|28209.99|28209.99|28229.01|28229.01|28192.76|28192.76|0
1685543400000|2023-05-31 14:30:00|28201.38|28201.38|28150.43|28150.43|28209.99|28209.99|28150.43|28150.43|0
1685543700000|2023-05-31 14:35:00|28154.74|28154.74|28146.12|28146.12|28159.05|28159.05|28137.51|28137.51|0
1685544000000|2023-05-31 14:40:00|28154.74|28154.74|28175.53|28175.53|28175.53|28175.53|28143.6|28143.6|0
1685544300000|2023-05-31 14:45:00|28171.23|28171.23|28179.09|28179.09|28181.62|28181.62|28161.86|28161.86|0
1685544600000|2023-05-31 14:50:00|28170.48|28170.48|28139.29|28139.29|28170.48|28170.48|28128.89|28128.89|0
1685544900000|2023-05-31 14:55:00|28143.6|28143.6|28121.77|28121.77|28143.6|28143.6|28114.94|28114.94|0
1685545200000|2023-05-31 15:00:00|28130.39|28130.39|28146.58|28146.58|28146.58|28146.58|28118.96|28118.96|0
1685545500000|2023-05-31 15:05:00|28150.89|28150.89|28126.83|28126.83|28155.2|28155.2|28126.83|28126.83|0
1685545800000|2023-05-31 15:10:00|28131.13|28131.13|28123.26|28123.26|28139.75|28139.75|28118.96|28118.96|0
1685546100000|2023-05-31 15:15:00|28127.57|28127.57|28123.26|28123.26|28127.57|28127.57|28106.03|28106.03|0
1685546400000|2023-05-31 15:20:00|28127.57|28127.57|28114.65|28114.65|28133.66|28133.66|28112.87|28112.87|0
1685546700000|2023-05-31 15:25:00|28106.03|28106.03|28110.34|28110.34|28139.75|28139.75|28106.03|28106.03|0
1685603700000|2023-06-01 07:15:00|28138.83|28138.83|28077.2|28077.2|28142.11|28142.11|28061.75|28061.75|0
1685604000000|2023-06-01 07:20:00|28085.82|28085.82|28109.42|28109.42|28119.82|28119.82|28078.98|28078.98|0
1685604300000|2023-06-01 07:25:00|28105.12|28105.12|28111.95|28111.95|28122.35|28122.35|28103.34|28103.34|0
1685604600000|2023-06-01 07:30:00|28115.51|28115.51|28102.3|28102.3|28129.18|28129.18|28085.82|28085.82|0
1685604900000|2023-06-01 07:35:00|28106.61|28106.61|28138.54|28138.54|28138.54|28138.54|28106.61|28106.61|0
1685605200000|2023-06-01 07:40:00|28142.85|28142.85|28155.77|28155.77|28155.77|28155.77|28138.54|28138.54|0
1685605500000|2023-06-01 07:45:00|28168.7|28168.7|28175.53|28175.53|28177.31|28177.31|28158.3|28158.3|0
1685605800000|2023-06-01 07:50:00|28184.15|28184.15|28171.23|28171.23|28193.8|28193.8|28171.23|28171.23|0
1685606100000|2023-06-01 07:55:00|28158.3|28158.3|28183.11|28183.11|28190.98|28190.98|28158.3|28158.3|0
1685606400000|2023-06-01 08:00:00|28181.33|28181.33|28151.93|28151.93|28181.33|28181.33|28139|28139|0
1685606700000|2023-06-01 08:05:00|28150.14|28150.14|28164.1|28164.1|28178.81|28178.81|28145.84|28145.84|0
1685607000000|2023-06-01 08:10:00|28168.41|28168.41|28160.54|28160.54|28178.81|28178.81|28160.54|28160.54|0
1685607300000|2023-06-01 08:15:00|28162.32|28162.32|28132.17|28132.17|28162.32|28162.32|28124.3|28124.3|0
1685607600000|2023-06-01 08:20:00|28123.55|28123.55|28139.29|28139.29|28139.29|28139.29|28104.54|28104.54|0
1685607900000|2023-06-01 08:25:00|28141.07|28141.07|28143.6|28143.6|28149.69|28149.69|28139.29|28139.29|0
1685608200000|2023-06-01 08:30:00|28147.91|28147.91|28189.49|28189.49|28196.33|28196.33|28147.91|28147.91|0
1685608500000|2023-06-01 08:35:00|28191.27|28191.27|28197.36|28197.36|28218.15|28218.15|28188.74|28188.74|0
1685608800000|2023-06-01 08:40:00|28201.67|28201.67|28191.27|28191.27|28201.67|28201.67|28167.95|28167.95|0
1685609100000|2023-06-01 08:45:00|28195.58|28195.58|28181.91|28181.91|28197.36|28197.36|28181.91|28181.91|0
1685609400000|2023-06-01 08:50:00|28177.6|28177.6|28189.49|28189.49|28198.11|28198.11|28169.73|28169.73|0
1685609700000|2023-06-01 08:55:00|28193.8|28193.8|28199.89|28199.89|28208.5|28208.5|28185.18|28185.18|0
1685610000000|2023-06-01 09:00:00|28191.27|28191.27|28182.66|28182.66|28195.58|28195.58|28178.35|28178.35|0
1685610300000|2023-06-01 09:05:00|28180.88|28180.88|28194.83|28194.83|28194.83|28194.83|28180.88|28180.88|0
1685610600000|2023-06-01 09:10:00|28190.53|28190.53|28198.39|28198.39|28232.86|28232.86|28190.53|28190.53|0
1685610900000|2023-06-01 09:15:00|28196.61|28196.61|28173.29|28173.29|28200.92|28200.92|28173.29|28173.29|0
1685611200000|2023-06-01 09:20:00|28181.91|28181.91|28181.16|28181.16|28189.78|28189.78|28181.16|28181.16|0
1685611500000|2023-06-01 09:25:00|28185.47|28185.47|28185.47|28185.47|28195.87|28195.87|28185.47|28185.47|0
1685611800000|2023-06-01 09:30:00|28181.16|28181.16|28203.74|28203.74|28208.79|28208.79|28181.16|28181.16|0
1685612100000|2023-06-01 09:35:00|28199.43|28199.43|28206.26|28206.26|28206.26|28206.26|28193.34|28193.34|0
1685612400000|2023-06-01 09:40:00|28201.96|28201.96|28209.08|28209.08|28209.08|28209.08|28197.65|28197.65|0
1685612700000|2023-06-01 09:45:00|28213.39|28213.39|28201.21|28201.21|28213.39|28213.39|28201.21|28201.21|0
1685613000000|2023-06-01 09:50:00|28205.52|28205.52|28205.52|28205.52|28209.82|28209.82|28192.59|28192.59|0
1685613300000|2023-06-01 09:55:00|28207.3|28207.3|28209.08|28209.08|28209.08|28209.08|28207.3|28207.3|0
1685613600000|2023-06-01 10:00:00|28204.77|28204.77|28219.47|28219.47|28219.47|28219.47|28204.77|28204.77|0
1685613900000|2023-06-01 10:05:00|28221.26|28221.26|28212.64|28212.64|28223.04|28223.04|28206.55|28206.55|0
1685614200000|2023-06-01 10:10:00|28216.95|28216.95|28235.96|28235.96|28237.74|28237.74|28216.95|28216.95|0
1685614500000|2023-06-01 10:15:00|28231.65|28231.65|28223.04|28223.04|28233.43|28233.43|28223.04|28223.04|0
1685614800000|2023-06-01 10:20:00|28218.73|28218.73|28213.67|28213.67|28218.73|28218.73|28208.33|28208.33|0
1685615100000|2023-06-01 10:25:00|28210.11|28210.11|28219.76|28219.76|28219.76|28219.76|28207.59|28207.59|0
1685615400000|2023-06-01 10:30:00|28224.07|28224.07|28240.56|28240.56|28240.56|28240.56|28224.07|28224.07|0
1685615700000|2023-06-01 10:35:00|28244.86|28244.86|28249.17|28249.17|28253.48|28253.48|28236.25|28236.25|0
1685616000000|2023-06-01 10:40:00|28257.79|28257.79|28256.01|28256.01|28257.79|28257.79|28238.77|28238.77|0
1685616300000|2023-06-01 10:45:00|28254.23|28254.23|28249.92|28249.92|28254.23|28254.23|28249.92|28249.92|0
1685616600000|2023-06-01 10:50:00|28254.23|28254.23|28258.53|28258.53|28258.53|28258.53|28254.23|28254.23|0
1685616900000|2023-06-01 10:55:00|28254.23|28254.23|28241.3|28241.3|28254.23|28254.23|28241.3|28241.3|0
1685617200000|2023-06-01 11:00:00|28239.52|28239.52|28212.64|28212.64|28239.52|28239.52|28211.89|28211.89|0
1685617500000|2023-06-01 11:05:00|28214.42|28214.42|28210.11|28210.11|28216.2|28216.2|28210.11|28210.11|0
1685617800000|2023-06-01 11:10:00|28214.42|28214.42|28149.52|28149.52|28218.73|28218.73|28149.52|28149.52|0
1685618100000|2023-06-01 11:15:00|28147.74|28147.74|28172.84|28172.84|28172.84|28172.84|28147.74|28147.74|0
1685618400000|2023-06-01 11:20:00|28164.22|28164.22|28162.44|28162.44|28166.75|28166.75|28162.44|28162.44|0
1685618700000|2023-06-01 11:25:00|28158.13|28158.13|28162.44|28162.44|28166.75|28166.75|28158.13|28158.13|0
1685619000000|2023-06-01 11:30:00|28166.75|28166.75|28180.71|28180.71|28185.01|28185.01|28166.75|28166.75|0
1685619300000|2023-06-01 11:35:00|28182.49|28182.49|28159.17|28159.17|28182.49|28182.49|28156.64|28156.64|0
1685619600000|2023-06-01 11:40:00|28167.78|28167.78|28172.09|28172.09|28176.4|28176.4|28159.17|28159.17|0
1685619900000|2023-06-01 11:45:00|28170.31|28170.31|28162.44|28162.44|28170.31|28170.31|28149.52|28149.52|0
1685620200000|2023-06-01 11:50:00|28171.06|28171.06|28202.24|28202.24|28202.24|28202.24|28166.75|28166.75|0
1685620500000|2023-06-01 11:55:00|28206.55|28206.55|28206.55|28206.55|28206.55|28206.55|28193.63|28193.63|0
1685620800000|2023-06-01 12:00:00|28208.33|28208.33|28211.89|28211.89|28224.82|28224.82|28208.33|28208.33|0
1685621100000|2023-06-01 12:05:00|28220.51|28220.51|28233.72|28233.72|28239.81|28239.81|28209.37|28209.37|0
1685621400000|2023-06-01 12:10:00|28225.11|28225.11|28225.11|28225.11|28233.72|28233.72|28225.11|28225.11|0
1685621700000|2023-06-01 12:15:00|28233.72|28233.72|28213.96|28213.96|28237.28|28237.28|28213.96|28213.96|0
1685622000000|2023-06-01 12:20:00|28209.66|28209.66|28224.36|28224.36|28230.45|28230.45|28209.66|28209.66|0
1685622300000|2023-06-01 12:25:00|28228.67|28228.67|28232.97|28232.97|28232.97|28232.97|28228.67|28228.67|0
1685622600000|2023-06-01 12:30:00|28228.67|28228.67|28220.8|28220.8|28235.5|28235.5|28220.8|28220.8|0
1685622900000|2023-06-01 12:35:00|28219.02|28219.02|28204.31|28204.31|28219.02|28219.02|28204.31|28204.31|0
1685623200000|2023-06-01 12:40:00|28202.53|28202.53|28212.93|28212.93|28221.54|28221.54|28202.53|28202.53|0
1685623500000|2023-06-01 12:45:00|28211.15|28211.15|28217.24|28217.24|28224.07|28224.07|28198.22|28198.22|0
1685623800000|2023-06-01 12:50:00|28212.93|28212.93|28174.9|28174.9|28212.93|28212.93|28166.29|28166.29|0
1685624100000|2023-06-01 12:55:00|28170.6|28170.6|28177.43|28177.43|28186.05|28186.05|28168.82|28168.82|0
1685624400000|2023-06-01 13:00:00|28181.74|28181.74|28187.08|28187.08|28195.7|28195.7|28181.74|28181.74|0
1685624700000|2023-06-01 13:05:00|28182.77|28182.77|28183.81|28183.81|28183.81|28183.81|28157.67|28157.67|0
1685625000000|2023-06-01 13:10:00|28185.59|28185.59|28200.29|28200.29|28200.29|28200.29|28185.59|28185.59|0
1685625300000|2023-06-01 13:15:00|28204.6|28204.6|28251.53|28251.53|28253.31|28253.31|28202.82|28202.82|0
1685625600000|2023-06-01 13:20:00|28247.22|28247.22|28270.25|28270.25|28289.26|28289.26|28237.57|28237.57|0
1685625900000|2023-06-01 13:25:00|28274.56|28274.56|28282.43|28282.43|28307.53|28307.53|28270.25|28270.25|0
1685626200000|2023-06-01 13:30:00|28278.12|28278.12|28188.12|28188.12|28282.43|28282.43|28135.39|28135.39|0
1685626500000|2023-06-01 13:35:00|28189.9|28189.9|28182.32|28182.32|28262.67|28262.67|28182.32|28182.32|0
1685626800000|2023-06-01 13:40:00|28186.62|28186.62|28139.98|28139.98|28192.71|28192.71|28133.15|28133.15|0
1685627100000|2023-06-01 13:45:00|28144.29|28144.29|28141.48|28141.48|28180.54|28180.54|28138.95|28138.95|0
1685627400000|2023-06-01 13:50:00|28145.79|28145.79|28144|28144|28164.8|28164.8|28120.68|28120.68|0
1685627700000|2023-06-01 13:55:00|28148.31|28148.31|28133.61|28133.61|28152.62|28152.62|28127.52|28127.52|0
1685628000000|2023-06-01 14:00:00|28137.92|28137.92|28158.71|28158.71|28162.27|28162.27|28110.29|28110.29|0
1685628300000|2023-06-01 14:05:00|28154.4|28154.4|28145.79|28145.79|28171.63|28171.63|28128.55|28128.55|0
1685628600000|2023-06-01 14:10:00|28150.09|28150.09|28180.25|28180.25|28188.12|28188.12|28150.09|28150.09|0
1685628900000|2023-06-01 14:15:00|28182.03|28182.03|28169.1|28169.1|28186.34|28186.34|28154.4|28154.4|0
1685629200000|2023-06-01 14:20:00|28173.41|28173.41|28188.12|28188.12|28188.12|28188.12|28173.41|28173.41|0
1685629500000|2023-06-01 14:25:00|28183.81|28183.81|28183.81|28183.81|28196.73|28196.73|28173.41|28173.41|0
1685629800000|2023-06-01 14:30:00|28182.03|28182.03|28175.19|28175.19|28183.81|28183.81|28162.27|28162.27|0
1685630100000|2023-06-01 14:35:00|28179.5|28179.5|28169.1|28169.1|28179.5|28179.5|28158.71|28158.71|0
1685630400000|2023-06-01 14:40:00|28164.8|28164.8|28169.1|28169.1|28173.41|28173.41|28154.4|28154.4|0
1685630700000|2023-06-01 14:45:00|28173.41|28173.41|28140.73|28140.73|28192.42|28192.42|28140.73|28140.73|0
1685631000000|2023-06-01 14:50:00|28138.95|28138.95|28159.74|28159.74|28176.97|28176.97|28138.95|28138.95|0
1685631300000|2023-06-01 14:55:00|28161.52|28161.52|28205.92|28205.92|28215.29|28215.29|28161.52|28161.52|0
1685631600000|2023-06-01 15:00:00|28201.62|28201.62|28166.12|28166.12|28205.92|28205.92|28164.34|28164.34|0
1685631900000|2023-06-01 15:05:00|28157.5|28157.5|28159.28|28159.28|28167.9|28167.9|28153.2|28153.2|0
1685632200000|2023-06-01 15:10:00|28163.59|28163.59|28162.85|28162.85|28180.08|28180.08|28158.54|28158.54|0
1685632500000|2023-06-01 15:15:00|28158.54|28158.54|28174.28|28174.28|28176.8|28176.8|28158.54|28158.54|0
1685632800000|2023-06-01 15:20:00|28172.5|28172.5|28180.08|28180.08|28181.11|28181.11|28161.07|28161.07|0
1685633100000|2023-06-01 15:25:00|28184.38|28184.38|28223.44|28223.44|28223.44|28223.44|28184.38|28184.38|0
1685603700000|2023-06-01 07:15:00|28138.83|28138.83|28077.2|28077.2|28142.11|28142.11|28061.75|28061.75|0
1685604000000|2023-06-01 07:20:00|28085.82|28085.82|28109.42|28109.42|28119.82|28119.82|28078.98|28078.98|0
1685604300000|2023-06-01 07:25:00|28105.12|28105.12|28111.95|28111.95|28122.35|28122.35|28103.34|28103.34|0
1685604600000|2023-06-01 07:30:00|28115.51|28115.51|28102.3|28102.3|28129.18|28129.18|28085.82|28085.82|0
1685604900000|2023-06-01 07:35:00|28106.61|28106.61|28138.54|28138.54|28138.54|28138.54|28106.61|28106.61|0
1685605200000|2023-06-01 07:40:00|28142.85|28142.85|28155.77|28155.77|28155.77|28155.77|28138.54|28138.54|0
1685605500000|2023-06-01 07:45:00|28168.7|28168.7|28175.53|28175.53|28177.31|28177.31|28158.3|28158.3|0
1685605800000|2023-06-01 07:50:00|28184.15|28184.15|28171.23|28171.23|28193.8|28193.8|28171.23|28171.23|0
1685606100000|2023-06-01 07:55:00|28158.3|28158.3|28183.11|28183.11|28190.98|28190.98|28158.3|28158.3|0
1685606400000|2023-06-01 08:00:00|28181.33|28181.33|28151.93|28151.93|28181.33|28181.33|28139|28139|0
1685606700000|2023-06-01 08:05:00|28150.14|28150.14|28164.1|28164.1|28178.81|28178.81|28145.84|28145.84|0
1685607000000|2023-06-01 08:10:00|28168.41|28168.41|28160.54|28160.54|28178.81|28178.81|28160.54|28160.54|0
1685607300000|2023-06-01 08:15:00|28162.32|28162.32|28132.17|28132.17|28162.32|28162.32|28124.3|28124.3|0
1685607600000|2023-06-01 08:20:00|28123.55|28123.55|28139.29|28139.29|28139.29|28139.29|28104.54|28104.54|0
1685607900000|2023-06-01 08:25:00|28141.07|28141.07|28143.6|28143.6|28149.69|28149.69|28139.29|28139.29|0
1685608200000|2023-06-01 08:30:00|28147.91|28147.91|28189.49|28189.49|28196.33|28196.33|28147.91|28147.91|0
1685608500000|2023-06-01 08:35:00|28191.27|28191.27|28197.36|28197.36|28218.15|28218.15|28188.74|28188.74|0
1685608800000|2023-06-01 08:40:00|28201.67|28201.67|28191.27|28191.27|28201.67|28201.67|28167.95|28167.95|0
1685609100000|2023-06-01 08:45:00|28195.58|28195.58|28181.91|28181.91|28197.36|28197.36|28181.91|28181.91|0
1685609400000|2023-06-01 08:50:00|28177.6|28177.6|28189.49|28189.49|28198.11|28198.11|28169.73|28169.73|0
1685609700000|2023-06-01 08:55:00|28193.8|28193.8|28199.89|28199.89|28208.5|28208.5|28185.18|28185.18|0
1685610000000|2023-06-01 09:00:00|28191.27|28191.27|28182.66|28182.66|28195.58|28195.58|28178.35|28178.35|0
1685610300000|2023-06-01 09:05:00|28180.88|28180.88|28194.83|28194.83|28194.83|28194.83|28180.88|28180.88|0
1685610600000|2023-06-01 09:10:00|28190.53|28190.53|28198.39|28198.39|28232.86|28232.86|28190.53|28190.53|0
1685610900000|2023-06-01 09:15:00|28196.61|28196.61|28173.29|28173.29|28200.92|28200.92|28173.29|28173.29|0
1685611200000|2023-06-01 09:20:00|28181.91|28181.91|28181.16|28181.16|28189.78|28189.78|28181.16|28181.16|0
1685611500000|2023-06-01 09:25:00|28185.47|28185.47|28185.47|28185.47|28195.87|28195.87|28185.47|28185.47|0
1685611800000|2023-06-01 09:30:00|28181.16|28181.16|28203.74|28203.74|28208.79|28208.79|28181.16|28181.16|0
1685612100000|2023-06-01 09:35:00|28199.43|28199.43|28206.26|28206.26|28206.26|28206.26|28193.34|28193.34|0
1685612400000|2023-06-01 09:40:00|28201.96|28201.96|28209.08|28209.08|28209.08|28209.08|28197.65|28197.65|0
1685612700000|2023-06-01 09:45:00|28213.39|28213.39|28201.21|28201.21|28213.39|28213.39|28201.21|28201.21|0
1685613000000|2023-06-01 09:50:00|28205.52|28205.52|28205.52|28205.52|28209.82|28209.82|28192.59|28192.59|0
1685613300000|2023-06-01 09:55:00|28207.3|28207.3|28209.08|28209.08|28209.08|28209.08|28207.3|28207.3|0
1685613600000|2023-06-01 10:00:00|28204.77|28204.77|28219.47|28219.47|28219.47|28219.47|28204.77|28204.77|0
1685613900000|2023-06-01 10:05:00|28221.26|28221.26|28212.64|28212.64|28223.04|28223.04|28206.55|28206.55|0
1685614200000|2023-06-01 10:10:00|28216.95|28216.95|28235.96|28235.96|28237.74|28237.74|28216.95|28216.95|0
1685614500000|2023-06-01 10:15:00|28231.65|28231.65|28223.04|28223.04|28233.43|28233.43|28223.04|28223.04|0
1685614800000|2023-06-01 10:20:00|28218.73|28218.73|28213.67|28213.67|28218.73|28218.73|28208.33|28208.33|0
1685615100000|2023-06-01 10:25:00|28210.11|28210.11|28219.76|28219.76|28219.76|28219.76|28207.59|28207.59|0
1685615400000|2023-06-01 10:30:00|28224.07|28224.07|28240.56|28240.56|28240.56|28240.56|28224.07|28224.07|0
1685615700000|2023-06-01 10:35:00|28244.86|28244.86|28249.17|28249.17|28253.48|28253.48|28236.25|28236.25|0
1685616000000|2023-06-01 10:40:00|28257.79|28257.79|28256.01|28256.01|28257.79|28257.79|28238.77|28238.77|0
1685616300000|2023-06-01 10:45:00|28254.23|28254.23|28249.92|28249.92|28254.23|28254.23|28249.92|28249.92|0
1685616600000|2023-06-01 10:50:00|28254.23|28254.23|28258.53|28258.53|28258.53|28258.53|28254.23|28254.23|0
1685616900000|2023-06-01 10:55:00|28254.23|28254.23|28241.3|28241.3|28254.23|28254.23|28241.3|28241.3|0
1685617200000|2023-06-01 11:00:00|28239.52|28239.52|28212.64|28212.64|28239.52|28239.52|28211.89|28211.89|0
1685617500000|2023-06-01 11:05:00|28214.42|28214.42|28210.11|28210.11|28216.2|28216.2|28210.11|28210.11|0
1685617800000|2023-06-01 11:10:00|28214.42|28214.42|28149.52|28149.52|28218.73|28218.73|28149.52|28149.52|0
1685618100000|2023-06-01 11:15:00|28147.74|28147.74|28172.84|28172.84|28172.84|28172.84|28147.74|28147.74|0
1685618400000|2023-06-01 11:20:00|28164.22|28164.22|28162.44|28162.44|28166.75|28166.75|28162.44|28162.44|0
1685618700000|2023-06-01 11:25:00|28158.13|28158.13|28162.44|28162.44|28166.75|28166.75|28158.13|28158.13|0
1685619000000|2023-06-01 11:30:00|28166.75|28166.75|28180.71|28180.71|28185.01|28185.01|28166.75|28166.75|0
1685619300000|2023-06-01 11:35:00|28182.49|28182.49|28159.17|28159.17|28182.49|28182.49|28156.64|28156.64|0
1685619600000|2023-06-01 11:40:00|28167.78|28167.78|28172.09|28172.09|28176.4|28176.4|28159.17|28159.17|0
1685619900000|2023-06-01 11:45:00|28170.31|28170.31|28162.44|28162.44|28170.31|28170.31|28149.52|28149.52|0
1685620200000|2023-06-01 11:50:00|28171.06|28171.06|28202.24|28202.24|28202.24|28202.24|28166.75|28166.75|0
1685620500000|2023-06-01 11:55:00|28206.55|28206.55|28206.55|28206.55|28206.55|28206.55|28193.63|28193.63|0
1685620800000|2023-06-01 12:00:00|28208.33|28208.33|28211.89|28211.89|28224.82|28224.82|28208.33|28208.33|0
1685621100000|2023-06-01 12:05:00|28220.51|28220.51|28233.72|28233.72|28239.81|28239.81|28209.37|28209.37|0
1685621400000|2023-06-01 12:10:00|28225.11|28225.11|28225.11|28225.11|28233.72|28233.72|28225.11|28225.11|0
1685621700000|2023-06-01 12:15:00|28233.72|28233.72|28213.96|28213.96|28237.28|28237.28|28213.96|28213.96|0
1685622000000|2023-06-01 12:20:00|28209.66|28209.66|28224.36|28224.36|28230.45|28230.45|28209.66|28209.66|0
1685622300000|2023-06-01 12:25:00|28228.67|28228.67|28232.97|28232.97|28232.97|28232.97|28228.67|28228.67|0
1685622600000|2023-06-01 12:30:00|28228.67|28228.67|28220.8|28220.8|28235.5|28235.5|28220.8|28220.8|0
1685622900000|2023-06-01 12:35:00|28219.02|28219.02|28204.31|28204.31|28219.02|28219.02|28204.31|28204.31|0
1685623200000|2023-06-01 12:40:00|28202.53|28202.53|28212.93|28212.93|28221.54|28221.54|28202.53|28202.53|0
1685623500000|2023-06-01 12:45:00|28211.15|28211.15|28217.24|28217.24|28224.07|28224.07|28198.22|28198.22|0
1685623800000|2023-06-01 12:50:00|28212.93|28212.93|28174.9|28174.9|28212.93|28212.93|28166.29|28166.29|0
1685624100000|2023-06-01 12:55:00|28170.6|28170.6|28177.43|28177.43|28186.05|28186.05|28168.82|28168.82|0
1685624400000|2023-06-01 13:00:00|28181.74|28181.74|28187.08|28187.08|28195.7|28195.7|28181.74|28181.74|0
1685624700000|2023-06-01 13:05:00|28182.77|28182.77|28183.81|28183.81|28183.81|28183.81|28157.67|28157.67|0
1685625000000|2023-06-01 13:10:00|28185.59|28185.59|28200.29|28200.29|28200.29|28200.29|28185.59|28185.59|0
1685625300000|2023-06-01 13:15:00|28204.6|28204.6|28251.53|28251.53|28253.31|28253.31|28202.82|28202.82|0
1685625600000|2023-06-01 13:20:00|28247.22|28247.22|28270.25|28270.25|28289.26|28289.26|28237.57|28237.57|0
1685625900000|2023-06-01 13:25:00|28274.56|28274.56|28282.43|28282.43|28307.53|28307.53|28270.25|28270.25|0
1685626200000|2023-06-01 13:30:00|28278.12|28278.12|28188.12|28188.12|28282.43|28282.43|28135.39|28135.39|0
1685626500000|2023-06-01 13:35:00|28189.9|28189.9|28182.32|28182.32|28262.67|28262.67|28182.32|28182.32|0
1685626800000|2023-06-01 13:40:00|28186.62|28186.62|28139.98|28139.98|28192.71|28192.71|28133.15|28133.15|0
1685627100000|2023-06-01 13:45:00|28144.29|28144.29|28141.48|28141.48|28180.54|28180.54|28138.95|28138.95|0
1685627400000|2023-06-01 13:50:00|28145.79|28145.79|28144|28144|28164.8|28164.8|28120.68|28120.68|0
1685627700000|2023-06-01 13:55:00|28148.31|28148.31|28133.61|28133.61|28152.62|28152.62|28127.52|28127.52|0
1685628000000|2023-06-01 14:00:00|28137.92|28137.92|28158.71|28158.71|28162.27|28162.27|28110.29|28110.29|0
1685628300000|2023-06-01 14:05:00|28154.4|28154.4|28145.79|28145.79|28171.63|28171.63|28128.55|28128.55|0
1685628600000|2023-06-01 14:10:00|28150.09|28150.09|28180.25|28180.25|28188.12|28188.12|28150.09|28150.09|0
1685628900000|2023-06-01 14:15:00|28182.03|28182.03|28169.1|28169.1|28186.34|28186.34|28154.4|28154.4|0
1685629200000|2023-06-01 14:20:00|28173.41|28173.41|28188.12|28188.12|28188.12|28188.12|28173.41|28173.41|0
1685629500000|2023-06-01 14:25:00|28183.81|28183.81|28183.81|28183.81|28196.73|28196.73|28173.41|28173.41|0
1685629800000|2023-06-01 14:30:00|28182.03|28182.03|28175.19|28175.19|28183.81|28183.81|28162.27|28162.27|0
1685630100000|2023-06-01 14:35:00|28179.5|28179.5|28169.1|28169.1|28179.5|28179.5|28158.71|28158.71|0
1685630400000|2023-06-01 14:40:00|28164.8|28164.8|28169.1|28169.1|28173.41|28173.41|28154.4|28154.4|0
1685630700000|2023-06-01 14:45:00|28173.41|28173.41|28140.73|28140.73|28192.42|28192.42|28140.73|28140.73|0
1685631000000|2023-06-01 14:50:00|28138.95|28138.95|28159.74|28159.74|28176.97|28176.97|28138.95|28138.95|0
1685631300000|2023-06-01 14:55:00|28161.52|28161.52|28205.92|28205.92|28215.29|28215.29|28161.52|28161.52|0
1685631600000|2023-06-01 15:00:00|28201.62|28201.62|28166.12|28166.12|28205.92|28205.92|28164.34|28164.34|0
1685631900000|2023-06-01 15:05:00|28157.5|28157.5|28159.28|28159.28|28167.9|28167.9|28153.2|28153.2|0
1685632200000|2023-06-01 15:10:00|28163.59|28163.59|28162.85|28162.85|28180.08|28180.08|28158.54|28158.54|0
1685632500000|2023-06-01 15:15:00|28158.54|28158.54|28174.28|28174.28|28176.8|28176.8|28158.54|28158.54|0
1685632800000|2023-06-01 15:20:00|28172.5|28172.5|28180.08|28180.08|28181.11|28181.11|28161.07|28161.07|0
1685633100000|2023-06-01 15:25:00|28184.38|28184.38|28223.44|28223.44|28223.44|28223.44|28184.38|28184.38|0
1685690100000|2023-06-02 07:15:00|28021.32|28021.32|28034.24|28034.24|28055.78|28055.78|27998.75|27998.75|0
1685690400000|2023-06-02 07:20:00|28025.63|28025.63|27988.64|27988.64|28037.8|28037.8|27988.64|27988.64|0
1685690700000|2023-06-02 07:25:00|27992.94|27992.94|28010.18|28010.18|28029.19|28029.19|27992.94|27992.94|0
1685691000000|2023-06-02 07:30:00|28011.96|28011.96|28010.46|28010.46|28019.08|28019.08|28000.81|28000.81|0
1685691300000|2023-06-02 07:35:00|28014.77|28014.77|28048.49|28048.49|28057.1|28057.1|28014.77|28014.77|0
1685691600000|2023-06-02 07:40:00|28046.71|28046.71|28039.87|28039.87|28046.71|28046.71|28025.17|28025.17|0
1685691900000|2023-06-02 07:45:00|28035.56|28035.56|28077.9|28077.9|28077.9|28077.9|28035.56|28035.56|0
1685692200000|2023-06-02 07:50:00|28081.46|28081.46|28170.43|28170.43|28170.43|28170.43|28078.93|28078.93|0
1685692500000|2023-06-02 07:55:00|28157.5|28157.5|28130.62|28130.62|28161.81|28161.81|28109.08|28109.08|0
1685692800000|2023-06-02 08:00:00|28134.93|28134.93|28139.24|28139.24|28155.72|28155.72|28122.01|28122.01|0
1685693100000|2023-06-02 08:05:00|28134.93|28134.93|28153.2|28153.2|28174.73|28174.73|28122.01|28122.01|0
1685693400000|2023-06-02 08:10:00|28144.58|28144.58|28077.9|28077.9|28144.58|28144.58|28077.9|28077.9|0
1685693700000|2023-06-02 08:15:00|28076.11|28076.11|28079.68|28079.68|28101.22|28101.22|28076.11|28076.11|0
1685694000000|2023-06-02 08:20:00|28075.37|28075.37|28072.1|28072.1|28075.37|28075.37|28058.14|28058.14|0
1685694300000|2023-06-02 08:25:00|28080.71|28080.71|28141.31|28141.31|28145.62|28145.62|28080.71|28080.71|0
1685694600000|2023-06-02 08:30:00|28139.53|28139.53|28156.01|28156.01|28175.02|28175.02|28122.3|28122.3|0
1685694900000|2023-06-02 08:35:00|28147.4|28147.4|28138.78|28138.78|28156.01|28156.01|28125.86|28125.86|0
1685695200000|2023-06-02 08:40:00|28143.09|28143.09|28172.5|28172.5|28185.42|28185.42|28138.03|28138.03|0
1685695500000|2023-06-02 08:45:00|28163.88|28163.88|28168.19|28168.19|28182.89|28182.89|28163.88|28163.88|0
1685695800000|2023-06-02 08:50:00|28172.5|28172.5|28152.74|28152.74|28174.28|28174.28|28152.74|28152.74|0
1685696100000|2023-06-02 08:55:00|28148.43|28148.43|28138.32|28138.32|28178.87|28178.87|28134.01|28134.01|0
1685696400000|2023-06-02 09:00:00|28136.54|28136.54|28112.19|28112.19|28136.54|28136.54|28107.88|28107.88|0
1685696700000|2023-06-02 09:05:00|28115.75|28115.75|28105.35|28105.35|28120.06|28120.06|28101.79|28101.79|0
1685697000000|2023-06-02 09:10:00|28109.66|28109.66|28109.66|28109.66|28111.44|28111.44|28105.35|28105.35|0
1685697300000|2023-06-02 09:15:00|28101.05|28101.05|28140.85|28140.85|28140.85|28140.85|28092.43|28092.43|0
1685697600000|2023-06-02 09:20:00|28136.54|28136.54|28121.09|28121.09|28136.54|28136.54|28115|28115|0
1685697900000|2023-06-02 09:25:00|28116.78|28116.78|28125.4|28125.4|28129.71|28129.71|28116.78|28116.78|0
1685698200000|2023-06-02 09:30:00|28121.09|28121.09|28172.04|28172.04|28176.35|28176.35|28121.09|28121.09|0
1685698500000|2023-06-02 09:35:00|28184.96|28184.96|28144.41|28144.41|28184.96|28184.96|28140.1|28140.1|0
1685698800000|2023-06-02 09:40:00|28135.8|28135.8|28163.42|28163.42|28172.04|28172.04|28134.01|28134.01|0
1685699100000|2023-06-02 09:45:00|28159.11|28159.11|28157.33|28157.33|28167.73|28167.73|28157.33|28157.33|0
1685699400000|2023-06-02 09:50:00|28153.03|28153.03|28154.81|28154.81|28154.81|28154.81|28146.19|28146.19|0
1685699700000|2023-06-02 09:55:00|28150.5|28150.5|28138.32|28138.32|28150.5|28150.5|28129.71|28129.71|0
1685700000000|2023-06-02 10:00:00|28136.54|28136.54|28132.98|28132.98|28137.29|28137.29|28115.75|28115.75|0
1685700300000|2023-06-02 10:05:00|28128.67|28128.67|28153.77|28153.77|28153.77|28153.77|28128.67|28128.67|0
1685700600000|2023-06-02 10:10:00|28149.46|28149.46|28134.76|28134.76|28149.46|28149.46|28126.15|28126.15|0
1685700900000|2023-06-02 10:15:00|28130.45|28130.45|28134.76|28134.76|28143.38|28143.38|28130.45|28130.45|0
1685701200000|2023-06-02 10:20:00|28156.3|28156.3|28158.08|28158.08|28158.08|28158.08|28147.68|28147.68|0
1685701500000|2023-06-02 10:25:00|28159.86|28159.86|28184.21|28184.21|28186|28186|28157.33|28157.33|0
1685701800000|2023-06-02 10:30:00|28179.91|28179.91|28182.43|28182.43|28184.21|28184.21|28179.91|28179.91|0
1685702100000|2023-06-02 10:35:00|28169.51|28169.51|28150.5|28150.5|28169.51|28169.51|28141.88|28141.88|0
1685702400000|2023-06-02 10:40:00|28152.28|28152.28|28137.58|28137.58|28152.28|28152.28|28137.58|28137.58|0
1685702700000|2023-06-02 10:45:00|28141.88|28141.88|28146.19|28146.19|28150.5|28150.5|28140.1|28140.1|0
1685703000000|2023-06-02 10:50:00|28150.5|28150.5|28159.11|28159.11|28159.11|28159.11|28146.19|28146.19|0
1685703300000|2023-06-02 10:55:00|28154.81|28154.81|28134.01|28134.01|28154.81|28154.81|28134.01|28134.01|0
1685703600000|2023-06-02 11:00:00|28132.23|28132.23|28111.44|28111.44|28132.23|28132.23|28098.52|28098.52|0
1685703900000|2023-06-02 11:05:00|28115.75|28115.75|28116.5|28116.5|28134.76|28134.76|28115.75|28115.75|0
1685704200000|2023-06-02 11:10:00|28120.8|28120.8|28116.5|28116.5|28120.8|28120.8|28110.41|28110.41|0
1685704500000|2023-06-02 11:15:00|28120.8|28120.8|28114.71|28114.71|28125.86|28125.86|28112.93|28112.93|0
1685704800000|2023-06-02 11:20:00|28119.02|28119.02|28145.9|28145.9|28145.9|28145.9|28119.02|28119.02|0
1685705100000|2023-06-02 11:25:00|28128.67|28128.67|28105.35|28105.35|28128.67|28128.67|28105.35|28105.35|0
1685705400000|2023-06-02 11:30:00|28101.05|28101.05|28082.03|28082.03|28105.35|28105.35|28082.03|28082.03|0
1685705700000|2023-06-02 11:35:00|28077.73|28077.73|28094.96|28094.96|28099.26|28099.26|28077.73|28077.73|0
1685706000000|2023-06-02 11:40:00|28086.34|28086.34|28075.94|28075.94|28086.34|28086.34|28075.94|28075.94|0
1685706300000|2023-06-02 11:45:00|28080.25|28080.25|28087.09|28087.09|28087.09|28087.09|28056.93|28056.93|0
1685706600000|2023-06-02 11:50:00|28078.47|28078.47|28073.42|28073.42|28082.03|28082.03|28069.11|28069.11|0
1685706900000|2023-06-02 11:55:00|28071.64|28071.64|28050.84|28050.84|28084.56|28084.56|28050.84|28050.84|0
1685707200000|2023-06-02 12:00:00|28052.63|28052.63|28083.81|28083.81|28083.81|28083.81|28052.63|28052.63|0
1685707500000|2023-06-02 12:05:00|28079.51|28079.51|28094.21|28094.21|28094.21|28094.21|28077.73|28077.73|0
1685707800000|2023-06-02 12:10:00|28098.52|28098.52|28072.67|28072.67|28102.83|28102.83|28072.67|28072.67|0
1685708100000|2023-06-02 12:15:00|28076.98|28076.98|28081.29|28081.29|28085.59|28085.59|28076.98|28076.98|0
1685708400000|2023-06-02 12:20:00|28076.98|28076.98|28081.29|28081.29|28081.29|28081.29|28068.36|28068.36|0
1685708700000|2023-06-02 12:25:00|28076.98|28076.98|28037.18|28037.18|28076.98|28076.98|28037.18|28037.18|0
1685709000000|2023-06-02 12:30:00|28035.39|28035.39|28090.19|28090.19|28090.19|28090.19|28035.39|28035.39|0
1685709300000|2023-06-02 12:35:00|28088.41|28088.41|28087.66|28087.66|28093.75|28093.75|28077.27|28077.27|0
1685709600000|2023-06-02 12:40:00|28089.44|28089.44|28101.62|28101.62|28116.33|28116.33|28086.92|28086.92|0
1685709900000|2023-06-02 12:45:00|28097.31|28097.31|28081.58|28081.58|28097.31|28097.31|28055.73|28055.73|0
1685710200000|2023-06-02 12:50:00|28083.36|28083.36|28109.2|28109.2|28109.2|28109.2|28081.58|28081.58|0
1685710500000|2023-06-02 12:55:00|28104.89|28104.89|28136.83|28136.83|28136.83|28136.83|28068.65|28068.65|0
1685710800000|2023-06-02 13:00:00|28132.52|28132.52|28145.45|28145.45|28155.84|28155.84|28132.52|28132.52|0
1685711100000|2023-06-02 13:05:00|28149.75|28149.75|28130.74|28130.74|28164.46|28164.46|28117.82|28117.82|0
1685711400000|2023-06-02 13:10:00|28126.43|28126.43|28136.83|28136.83|28136.83|28136.83|28122.13|28122.13|0
1685711700000|2023-06-02 13:15:00|28132.52|28132.52|28128.96|28128.96|28135.05|28135.05|28124.65|28124.65|0
1685712000000|2023-06-02 13:20:00|28124.65|28124.65|28120.35|28120.35|28133.27|28133.27|28116.04|28116.04|0
1685712300000|2023-06-02 13:25:00|28116.04|28116.04|28105.64|28105.64|28120.35|28120.35|28090.19|28090.19|0
1685712600000|2023-06-02 13:30:00|28109.95|28109.95|28103.86|28103.86|28127.18|28127.18|28088.41|28088.41|0
1685712900000|2023-06-02 13:35:00|28099.55|28099.55|28124.65|28124.65|28135.05|28135.05|28088.41|28088.41|0
1685713200000|2023-06-02 13:40:00|28126.43|28126.43|28150.79|28150.79|28158.66|28158.66|28109.2|28109.2|0
1685713500000|2023-06-02 13:45:00|28146.48|28146.48|28177.67|28177.67|28194.9|28194.9|28144.7|28144.7|0
1685713800000|2023-06-02 13:50:00|28181.98|28181.98|28181.98|28181.98|28202.77|28202.77|28175.14|28175.14|0
1685714100000|2023-06-02 13:55:00|28177.67|28177.67|28210.35|28210.35|28218.97|28218.97|28173.36|28173.36|0
1685714400000|2023-06-02 14:00:00|28214.66|28214.66|28235.45|28235.45|28248.37|28248.37|28214.66|28214.66|0
1685714700000|2023-06-02 14:05:00|28239.76|28239.76|28264.11|28264.11|28272.73|28272.73|28239.76|28239.76|0
1685715000000|2023-06-02 14:10:00|28262.33|28262.33|28257.28|28257.28|28270.2|28270.2|28249.41|28249.41|0
1685715300000|2023-06-02 14:15:00|28261.58|28261.58|28231.14|28231.14|28270.2|28270.2|28231.14|28231.14|0
1685715600000|2023-06-02 14:20:00|28229.36|28229.36|28250.9|28250.9|28250.9|28250.9|28227.58|28227.58|0
1685715900000|2023-06-02 14:25:00|28246.59|28246.59|28236.2|28236.2|28248.37|28248.37|28236.2|28236.2|0
1685716200000|2023-06-02 14:30:00|28240.5|28240.5|28259.52|28259.52|28259.52|28259.52|28236.2|28236.2|0
1685716500000|2023-06-02 14:35:00|28263.82|28263.82|28312.24|28312.24|28312.24|28312.24|28263.82|28263.82|0
1685716800000|2023-06-02 14:40:00|28307.94|28307.94|28262.04|28262.04|28310.46|28310.46|28255.95|28255.95|0
1685717100000|2023-06-02 14:45:00|28253.43|28253.43|28255.21|28255.21|28268.13|28268.13|28238.72|28238.72|0
1685717400000|2023-06-02 14:50:00|28250.9|28250.9|28239.76|28239.76|28255.21|28255.21|28239.76|28239.76|0
1685717700000|2023-06-02 14:55:00|28244.07|28244.07|28296.79|28296.79|28296.79|28296.79|28244.07|28244.07|0
1685718000000|2023-06-02 15:00:00|28292.49|28292.49|28302.88|28302.88|28321.89|28321.89|28279.56|28279.56|0
1685718300000|2023-06-02 15:05:00|28301.1|28301.1|28296.79|28296.79|28301.1|28301.1|28283.87|28283.87|0
1685718600000|2023-06-02 15:10:00|28292.49|28292.49|28312.53|28312.53|28325.45|28325.45|28289.96|28289.96|0
1685718900000|2023-06-02 15:15:00|28316.84|28316.84|28334.07|28334.07|28334.07|28334.07|28306.44|28306.44|0
1685719200000|2023-06-02 15:20:00|28329.76|28329.76|28306.44|28306.44|28329.76|28329.76|28306.44|28306.44|0
1685719500000|2023-06-02 15:25:00|28310.75|28310.75|28331.54|28331.54|28338.38|28338.38|28310.75|28310.75|0
1685949300000|2023-06-05 07:15:00|28599.78|28599.78|28544.69|28544.69|28599.78|28599.78|28538.6|28538.6|0
1685949600000|2023-06-05 07:20:00|28549|28549|28510.23|28510.23|28554.34|28554.34|28501.61|28501.61|0
1685949900000|2023-06-05 07:25:00|28512.01|28512.01|28521.66|28521.66|28533.84|28533.84|28500.87|28500.87|0
1685950200000|2023-06-05 07:30:00|28516.32|28516.32|28526.43|28526.43|28526.43|28526.43|28509.94|28509.94|0
1685950500000|2023-06-05 07:35:00|28522.12|28522.12|28465.83|28465.83|28542.16|28542.16|28461.52|28461.52|0
1685950800000|2023-06-05 07:40:00|28467.61|28467.61|28464.79|28464.79|28482.31|28482.31|28458.99|28458.99|0
1685951100000|2023-06-05 07:45:00|28434.64|28434.64|28413.85|28413.85|28436.42|28436.42|28402.71|28402.71|0
1685951400000|2023-06-05 07:50:00|28400.93|28400.93|28432.11|28432.11|28432.11|28432.11|28388|28388|0
1685951700000|2023-06-05 07:55:00|28433.89|28433.89|28473.7|28473.7|28473.7|28473.7|28433.89|28433.89|0
1685952000000|2023-06-05 08:00:00|28469.39|28469.39|28494.49|28494.49|28507.41|28507.41|28452.16|28452.16|0
1685952300000|2023-06-05 08:05:00|28484.84|28484.84|28461.52|28461.52|28487.37|28487.37|28459.74|28459.74|0
1685952600000|2023-06-05 08:10:00|28457.21|28457.21|28440.73|28440.73|28457.21|28457.21|28438.95|28438.95|0
1685952900000|2023-06-05 08:15:00|28436.42|28436.42|28441.76|28441.76|28449.34|28449.34|28432.11|28432.11|0
1685953200000|2023-06-05 08:20:00|28446.07|28446.07|28461.81|28461.81|28472.21|28472.21|28446.07|28446.07|0
1685953500000|2023-06-05 08:25:00|28466.12|28466.12|28458.25|28458.25|28470.43|28470.43|28453.94|28453.94|0
1685953800000|2023-06-05 08:30:00|28464.34|28464.34|28473.99|28473.99|28482.6|28482.6|28464.34|28464.34|0
1685954100000|2023-06-05 08:35:00|28472.21|28472.21|28491.22|28491.22|28495.53|28495.53|28472.21|28472.21|0
1685954400000|2023-06-05 08:40:00|28495.53|28495.53|28482.6|28482.6|28495.53|28495.53|28482.6|28482.6|0
1685954700000|2023-06-05 08:45:00|28486.91|28486.91|28490.47|28490.47|28493|28493|28484.38|28484.38|0
1685955000000|2023-06-05 08:50:00|28494.78|28494.78|28488.69|28488.69|28494.78|28494.78|28488.69|28488.69|0
1685955300000|2023-06-05 08:55:00|28493|28493|28492.25|28492.25|28498.34|28498.34|28487.94|28487.94|0
1685955600000|2023-06-05 09:00:00|28487.94|28487.94|28478.29|28478.29|28500.12|28500.12|28478.29|28478.29|0
1685955900000|2023-06-05 09:05:00|28476.51|28476.51|28467.9|28467.9|28476.51|28476.51|28456.47|28456.47|0
1685956200000|2023-06-05 09:10:00|28466.12|28466.12|28467.9|28467.9|28467.9|28467.9|28457.5|28457.5|0
1685956500000|2023-06-05 09:15:00|28463.59|28463.59|28436.71|28436.71|28463.59|28463.59|28430.62|28430.62|0
1685956800000|2023-06-05 09:20:00|28432.4|28432.4|28428.84|28428.84|28442.8|28442.8|28428.84|28428.84|0
1685957100000|2023-06-05 09:25:00|28430.62|28430.62|28458.25|28458.25|28466.86|28466.86|28430.62|28430.62|0
1685957400000|2023-06-05 09:30:00|28452.16|28452.16|28453.94|28453.94|28458.25|28458.25|28449.63|28449.63|0
1685957700000|2023-06-05 09:35:00|28458.25|28458.25|28464.34|28464.34|28485.88|28485.88|28458.25|28458.25|0
1685958000000|2023-06-05 09:40:00|28472.95|28472.95|28468.64|28468.64|28477.26|28477.26|28466.86|28466.86|0
1685958300000|2023-06-05 09:45:00|28472.95|28472.95|28485.88|28485.88|28490.18|28490.18|28466.86|28466.86|0
1685958600000|2023-06-05 09:50:00|28490.18|28490.18|28491.96|28491.96|28496.27|28496.27|28487.66|28487.66|0
1685958900000|2023-06-05 09:55:00|28487.66|28487.66|28493.74|28493.74|28498.05|28498.05|28487.66|28487.66|0
1685959200000|2023-06-05 10:00:00|28489.44|28489.44|28500.58|28500.58|28500.58|28500.58|28479.04|28479.04|0
1685959500000|2023-06-05 10:05:00|28491.96|28491.96|28497.31|28497.31|28505.92|28505.92|28491.96|28491.96|0
1685959800000|2023-06-05 10:10:00|28495.53|28495.53|28504.14|28504.14|28504.14|28504.14|28486.91|28486.91|0
1685960100000|2023-06-05 10:15:00|28499.83|28499.83|28499.83|28499.83|28504.14|28504.14|28495.53|28495.53|0
1685960400000|2023-06-05 10:20:00|28501.61|28501.61|28503.39|28503.39|28503.39|28503.39|28501.61|28501.61|0
1685960700000|2023-06-05 10:25:00|28494.78|28494.78|28526.71|28526.71|28526.71|28526.71|28494.78|28494.78|0
1685961000000|2023-06-05 10:30:00|28530.28|28530.28|28542.45|28542.45|28542.45|28542.45|28521.66|28521.66|0
1685961300000|2023-06-05 10:35:00|28525.22|28525.22|28520.91|28520.91|28525.22|28525.22|28520.91|28520.91|0
1685961600000|2023-06-05 10:40:00|28525.22|28525.22|28511.55|28511.55|28538.14|28538.14|28507.99|28507.99|0
1685961900000|2023-06-05 10:45:00|28515.86|28515.86|28513.33|28513.33|28515.86|28515.86|28513.33|28513.33|0
1685962200000|2023-06-05 10:50:00|28516.89|28516.89|28524.76|28524.76|28527.29|28527.29|28516.89|28516.89|0
1685962500000|2023-06-05 10:55:00|28520.46|28520.46|28507.53|28507.53|28520.46|28520.46|28503.22|28503.22|0
1685962800000|2023-06-05 11:00:00|28516.15|28516.15|28503.97|28503.97|28516.15|28516.15|28502.19|28502.19|0
1685963100000|2023-06-05 11:05:00|28499.66|28499.66|28494.32|28494.32|28499.66|28499.66|28485.71|28485.71|0
1685963400000|2023-06-05 11:10:00|28490.01|28490.01|28502.19|28502.19|28504.72|28504.72|28490.01|28490.01|0
1685963700000|2023-06-05 11:15:00|28506.5|28506.5|28510.81|28510.81|28510.81|28510.81|28504.72|28504.72|0
1685964000000|2023-06-05 11:20:00|28512.59|28512.59|28524.76|28524.76|28524.76|28524.76|28512.59|28512.59|0
1685964300000|2023-06-05 11:25:00|28526.54|28526.54|28522.24|28522.24|28528.33|28528.33|28513.62|28513.62|0
1685964600000|2023-06-05 11:30:00|28526.54|28526.54|28522.24|28522.24|28526.54|28526.54|28522.24|28522.24|0
1685964900000|2023-06-05 11:35:00|28524.02|28524.02|28515.4|28515.4|28525.8|28525.8|28515.4|28515.4|0
1685965200000|2023-06-05 11:40:00|28511.09|28511.09|28496.39|28496.39|28515.4|28515.4|28496.39|28496.39|0
1685965500000|2023-06-05 11:45:00|28500.7|28500.7|28515.4|28515.4|28515.4|28515.4|28487.77|28487.77|0
1685965800000|2023-06-05 11:50:00|28506.79|28506.79|28476.63|28476.63|28506.79|28506.79|28476.63|28476.63|0
1685966100000|2023-06-05 11:55:00|28485.25|28485.25|28483.47|28483.47|28492.08|28492.08|28479.16|28479.16|0
1685966400000|2023-06-05 12:00:00|28479.16|28479.16|28474.56|28474.56|28496.39|28496.39|28474.56|28474.56|0
1685966700000|2023-06-05 12:05:00|28476.34|28476.34|28491.05|28491.05|28491.05|28491.05|28476.34|28476.34|0
1685967000000|2023-06-05 12:10:00|28486.74|28486.74|28497.14|28497.14|28497.14|28497.14|28482.43|28482.43|0
1685967300000|2023-06-05 12:15:00|28492.83|28492.83|28505.75|28505.75|28505.75|28505.75|28492.83|28492.83|0
1685967600000|2023-06-05 12:20:00|28503.97|28503.97|28490.01|28490.01|28503.97|28503.97|28490.01|28490.01|0
1685967900000|2023-06-05 12:25:00|28485.71|28485.71|28466.41|28466.41|28485.71|28485.71|28466.41|28466.41|0
1685968200000|2023-06-05 12:30:00|28462.1|28462.1|28457.79|28457.79|28462.1|28462.1|28443.09|28443.09|0
1685968500000|2023-06-05 12:35:00|28456.01|28456.01|28492.25|28492.25|28492.25|28492.25|28456.01|28456.01|0
1685968800000|2023-06-05 12:40:00|28495.81|28495.81|28493.29|28493.29|28506.21|28506.21|28487.2|28487.2|0
1685969100000|2023-06-05 12:45:00|28488.98|28488.98|28480.08|28480.08|28497.59|28497.59|28462.84|28462.84|0
1685969400000|2023-06-05 12:50:00|28471.46|28471.46|28473.99|28473.99|28475.77|28475.77|28465.37|28465.37|0
1685969700000|2023-06-05 12:55:00|28465.37|28465.37|28462.84|28462.84|28465.37|28465.37|28452.45|28452.45|0
1685970000000|2023-06-05 13:00:00|28458.54|28458.54|28462.84|28462.84|28467.15|28467.15|28458.54|28458.54|0
1685970300000|2023-06-05 13:05:00|28467.15|28467.15|28475.77|28475.77|28475.77|28475.77|28443.83|28443.83|0
1685970600000|2023-06-05 13:10:00|28480.08|28480.08|28484.38|28484.38|28486.91|28486.91|28473.99|28473.99|0
1685970900000|2023-06-05 13:15:00|28486.16|28486.16|28502.65|28502.65|28502.65|28502.65|28486.16|28486.16|0
1685971200000|2023-06-05 13:20:00|28498.34|28498.34|28494.03|28494.03|28498.34|28498.34|28489.73|28489.73|0
1685971500000|2023-06-05 13:25:00|28492.25|28492.25|28490.47|28490.47|28492.25|28492.25|28473.24|28473.24|0
1685971800000|2023-06-05 13:30:00|28494.78|28494.78|28526.71|28526.71|28526.71|28526.71|28477.55|28477.55|0
1685972100000|2023-06-05 13:35:00|28530.28|28530.28|28538.14|28538.14|28546.76|28546.76|28511.26|28511.26|0
1685972400000|2023-06-05 13:40:00|28533.84|28533.84|28550.32|28550.32|28558.94|28558.94|28527|28527|0
1685972700000|2023-06-05 13:45:00|28554.63|28554.63|28563.25|28563.25|28563.25|28563.25|28541.71|28541.71|0
1685973000000|2023-06-05 13:50:00|28558.94|28558.94|28586.56|28586.56|28592.65|28592.65|28558.94|28558.94|0
1685973300000|2023-06-05 13:55:00|28582.26|28582.26|28569.33|28569.33|28592.65|28592.65|28567.55|28567.55|0
1685973600000|2023-06-05 14:00:00|28565.03|28565.03|28527.75|28527.75|28576.17|28576.17|28527.75|28527.75|0
1685973900000|2023-06-05 14:05:00|28532.06|28532.06|28481.86|28481.86|28532.06|28532.06|28473.24|28473.24|0
1685974200000|2023-06-05 14:10:00|28480.08|28480.08|28459.28|28459.28|28495.53|28495.53|28456.76|28456.76|0
1685974500000|2023-06-05 14:15:00|28454.98|28454.98|28454.98|28454.98|28471.46|28471.46|28433.44|28433.44|0
1685974800000|2023-06-05 14:20:00|28450.67|28450.67|28467.15|28467.15|28471.46|28471.46|28427.35|28427.35|0
1685975100000|2023-06-05 14:25:00|28462.84|28462.84|28441.31|28441.31|28467.15|28467.15|28429.13|28429.13|0
1685975400000|2023-06-05 14:30:00|28439.52|28439.52|28445.61|28445.61|28449.92|28449.92|28437.74|28437.74|0
1685975700000|2023-06-05 14:35:00|28437|28437|28430.91|28430.91|28437|28437|28416.21|28416.21|0
1685976000000|2023-06-05 14:40:00|28435.22|28435.22|28424.07|28424.07|28447.39|28447.39|28424.07|28424.07|0
1685976300000|2023-06-05 14:45:00|28432.69|28432.69|28449.17|28449.17|28449.17|28449.17|28432.69|28432.69|0
1685976600000|2023-06-05 14:50:00|28444.87|28444.87|28415.46|28415.46|28444.87|28444.87|28406.84|28406.84|0
1685976900000|2023-06-05 14:55:00|28411.15|28411.15|28391.11|28391.11|28411.15|28411.15|28384.27|28384.27|0
1685977200000|2023-06-05 15:00:00|28384.27|28384.27|28402.54|28402.54|28411.15|28411.15|28384.27|28384.27|0
1685977500000|2023-06-05 15:05:00|28406.84|28406.84|28387.83|28387.83|28406.84|28406.84|28384.27|28384.27|0
1685977800000|2023-06-05 15:10:00|28383.52|28383.52|28377.44|28377.44|28389.61|28389.61|28377.44|28377.44|0
1685978100000|2023-06-05 15:15:00|28379.22|28379.22|28368.07|28368.07|28379.22|28379.22|28342.97|28342.97|0
1685978400000|2023-06-05 15:20:00|28369.85|28369.85|28372.38|28372.38|28378.47|28378.47|28363.02|28363.02|0
1685978700000|2023-06-05 15:25:00|28370.6|28370.6|28363.77|28363.77|28387.09|28387.09|28353.37|28353.37|0
1686035700000|2023-06-06 07:15:00|28491.79|28491.79|28381.29|28381.29|28491.79|28491.79|28381.29|28381.29|0
1686036000000|2023-06-06 07:20:00|28379.5|28379.5|28353.37|28353.37|28381.29|28381.29|28344.75|28344.75|0
1686036300000|2023-06-06 07:25:00|28336.14|28336.14|28289.5|28289.5|28368.07|28368.07|28279.1|28279.1|0
1686036600000|2023-06-06 07:30:00|28287.72|28287.72|28346.99|28346.99|28346.99|28346.99|28273.02|28273.02|0
1686036900000|2023-06-06 07:35:00|28342.69|28342.69|28324.42|28324.42|28359.92|28359.92|28319.37|28319.37|0
1686037200000|2023-06-06 07:40:00|28320.11|28320.11|28336.31|28336.31|28349.23|28349.23|28316.55|28316.55|0
1686037500000|2023-06-06 07:45:00|28338.09|28338.09|28344.47|28344.47|28344.47|28344.47|28311.5|28311.5|0
1686037800000|2023-06-06 07:50:00|28340.16|28340.16|28339.87|28339.87|28363.48|28363.48|28325.17|28325.17|0
1686038100000|2023-06-06 07:55:00|28331.25|28331.25|28342.69|28342.69|28358.88|28358.88|28331.25|28331.25|0
1686038400000|2023-06-06 08:00:00|28334.07|28334.07|28335.56|28335.56|28339.87|28339.87|28301.1|28301.1|0
1686038700000|2023-06-06 08:05:00|28344.18|28344.18|28334.53|28334.53|28351.01|28351.01|28334.53|28334.53|0
1686039000000|2023-06-06 08:10:00|28330.22|28330.22|28252.1|28252.1|28330.22|28330.22|28252.1|28252.1|0
1686039300000|2023-06-06 08:15:00|28246.76|28246.76|28275.42|28275.42|28275.42|28275.42|28246.76|28246.76|0
1686039600000|2023-06-06 08:20:00|28292.65|28292.65|28319.54|28319.54|28346.42|28346.42|28292.65|28292.65|0
1686039900000|2023-06-06 08:25:00|28310.92|28310.92|28290.13|28290.13|28310.92|28310.92|28285.82|28285.82|0
1686040200000|2023-06-06 08:30:00|28277.2|28277.2|28275.14|28275.14|28284.79|28284.79|28257.9|28257.9|0
1686040500000|2023-06-06 08:35:00|28279.44|28279.44|28312.41|28312.41|28321.03|28321.03|28266.52|28266.52|0
1686040800000|2023-06-06 08:40:00|28299.49|28299.49|28282.26|28282.26|28303.8|28303.8|28282.26|28282.26|0
1686041100000|2023-06-06 08:45:00|28277.95|28277.95|28275.14|28275.14|28277.95|28277.95|28259.69|28259.69|0
1686041400000|2023-06-06 08:50:00|28270.83|28270.83|28252.56|28252.56|28279.44|28279.44|28231.02|28231.02|0
1686041700000|2023-06-06 08:55:00|28248.25|28248.25|28207.42|28207.42|28252.56|28252.56|28203.11|28203.11|0
1686042000000|2023-06-06 09:00:00|28203.85|28203.85|28286.28|28286.28|28292.37|28292.37|28201.33|28201.33|0
1686042300000|2023-06-06 09:05:00|28299.2|28299.2|28273.36|28273.36|28313.91|28313.91|28260.43|28260.43|0
1686042600000|2023-06-06 09:10:00|28269.05|28269.05|28296.96|28296.96|28298.74|28298.74|28269.05|28269.05|0
1686042900000|2023-06-06 09:15:00|28305.58|28305.58|28320.28|28320.28|28328.9|28328.9|28296.96|28296.96|0
1686043200000|2023-06-06 09:20:00|28324.59|28324.59|28361.87|28361.87|28361.87|28361.87|28322.06|28322.06|0
1686043500000|2023-06-06 09:25:00|28366.17|28366.17|28334.24|28334.24|28374.79|28374.79|28334.24|28334.24|0
1686043800000|2023-06-06 09:30:00|28332.46|28332.46|28353.25|28353.25|28353.25|28353.25|28323.84|28323.84|0
1686044100000|2023-06-06 09:35:00|28357.56|28357.56|28381.91|28381.91|28394.84|28394.84|28350.72|28350.72|0
1686044400000|2023-06-06 09:40:00|28390.53|28390.53|28389.04|28389.04|28403.45|28403.45|28389.04|28389.04|0
1686044700000|2023-06-06 09:45:00|28393.34|28393.34|28432.11|28432.11|28438.2|28438.2|28389.78|28389.78|0
1686045000000|2023-06-06 09:50:00|28436.42|28436.42|28431.08|28431.08|28436.42|28436.42|28413.1|28413.1|0
1686045300000|2023-06-06 09:55:00|28422.46|28422.46|28432.86|28432.86|28432.86|28432.86|28390.53|28390.53|0
1686045600000|2023-06-06 10:00:00|28428.55|28428.55|28428.55|28428.55|28436.42|28436.42|28424.24|28424.24|0
1686045900000|2023-06-06 10:05:00|28432.86|28432.86|28488.86|28488.86|28488.86|28488.86|28432.86|28432.86|0
1686046200000|2023-06-06 10:10:00|28484.55|28484.55|28487.37|28487.37|28500.29|28500.29|28471.63|28471.63|0
1686046500000|2023-06-06 10:15:00|28491.68|28491.68|28486.62|28486.62|28491.68|28491.68|28478.75|28478.75|0
1686046800000|2023-06-06 10:20:00|28482.31|28482.31|28463.01|28463.01|28482.31|28482.31|28447.56|28447.56|0
1686047100000|2023-06-06 10:25:00|28464.79|28464.79|28464.79|28464.79|28464.79|28464.79|28447.56|28447.56|0
1686047400000|2023-06-06 10:30:00|28463.01|28463.01|28486.33|28486.33|28490.64|28490.64|28460.49|28460.49|0
1686047700000|2023-06-06 10:35:00|28490.64|28490.64|28507.13|28507.13|28507.13|28507.13|28490.64|28490.64|0
1686048000000|2023-06-06 10:40:00|28498.51|28498.51|28472.66|28472.66|28523.61|28523.61|28468.36|28468.36|0
1686048300000|2023-06-06 10:45:00|28470.88|28470.88|28498.51|28498.51|28498.51|28498.51|28453.65|28453.65|0
1686048600000|2023-06-06 10:50:00|28502.82|28502.82|28544.4|28544.4|28544.4|28544.4|28502.82|28502.82|0
1686048900000|2023-06-06 10:55:00|28548.71|28548.71|28521.83|28521.83|28557.33|28557.33|28513.21|28513.21|0
1686049200000|2023-06-06 11:00:00|28500.29|28500.29|28482.03|28482.03|28515.74|28515.74|28477.72|28477.72|0
1686049500000|2023-06-06 11:05:00|28473.41|28473.41|28492.42|28492.42|28494.95|28494.95|28465.54|28465.54|0
1686049800000|2023-06-06 11:10:00|28494.2|28494.2|28517.52|28517.52|28517.52|28517.52|28492.42|28492.42|0
1686050100000|2023-06-06 11:15:00|28513.21|28513.21|28501.04|28501.04|28513.21|28513.21|28501.04|28501.04|0
1686050400000|2023-06-06 11:20:00|28496.73|28496.73|28498.51|28498.51|28511.43|28511.43|28496.73|28496.73|0
1686050700000|2023-06-06 11:25:00|28481.28|28481.28|28507.13|28507.13|28515.74|28515.74|28481.28|28481.28|0
1686051000000|2023-06-06 11:30:00|28502.82|28502.82|28504.6|28504.6|28507.13|28507.13|28498.51|28498.51|0
1686051300000|2023-06-06 11:35:00|28508.91|28508.91|28508.91|28508.91|28530.45|28530.45|28508.91|28508.91|0
1686051600000|2023-06-06 11:40:00|28507.13|28507.13|28507.13|28507.13|28507.13|28507.13|28505.35|28505.35|0
1686051900000|2023-06-06 11:45:00|28511.43|28511.43|28512.47|28512.47|28524.65|28524.65|28511.43|28511.43|0
1686052200000|2023-06-06 11:50:00|28508.16|28508.16|28493.46|28493.46|28508.16|28508.16|28478.75|28478.75|0
1686052500000|2023-06-06 11:55:00|28484.84|28484.84|28501.33|28501.33|28505.63|28505.63|28480.53|28480.53|0
1686052800000|2023-06-06 12:00:00|28488.4|28488.4|28489.15|28489.15|28489.15|28489.15|28469.39|28469.39|0
1686053100000|2023-06-06 12:05:00|28497.76|28497.76|28486.62|28486.62|28508.16|28508.16|28486.62|28486.62|0
1686053400000|2023-06-06 12:10:00|28495.24|28495.24|28509.2|28509.2|28513.5|28513.5|28482.31|28482.31|0
1686053700000|2023-06-06 12:15:00|28510.98|28510.98|28502.36|28502.36|28510.98|28510.98|28502.36|28502.36|0
1686054000000|2023-06-06 12:20:00|28506.67|28506.67|28506.67|28506.67|28510.23|28510.23|28506.67|28506.67|0
1686054300000|2023-06-06 12:25:00|28502.36|28502.36|28506.67|28506.67|28506.67|28506.67|28502.36|28502.36|0
1686054600000|2023-06-06 12:30:00|28502.36|28502.36|28489.44|28489.44|28502.36|28502.36|28489.44|28489.44|0
1686054900000|2023-06-06 12:35:00|28485.13|28485.13|28487.66|28487.66|28502.36|28502.36|28483.35|28483.35|0
1686055200000|2023-06-06 12:40:00|28504.89|28504.89|28500.58|28500.58|28523.9|28523.9|28491.96|28491.96|0
1686055500000|2023-06-06 12:45:00|28502.36|28502.36|28515.28|28515.28|28522.12|28522.12|28502.36|28502.36|0
1686055800000|2023-06-06 12:50:00|28523.9|28523.9|28503.11|28503.11|28523.9|28523.9|28503.11|28503.11|0
1686056100000|2023-06-06 12:55:00|28507.41|28507.41|28518.56|28518.56|28520.34|28520.34|28498.8|28498.8|0
1686056400000|2023-06-06 13:00:00|28514.25|28514.25|28516.03|28516.03|28522.86|28522.86|28505.63|28505.63|0
1686056700000|2023-06-06 13:05:00|28520.34|28520.34|28574.85|28574.85|28579.15|28579.15|28520.34|28520.34|0
1686057000000|2023-06-06 13:10:00|28570.54|28570.54|28574.85|28574.85|28576.63|28576.63|28549|28549|0
1686057300000|2023-06-06 13:15:00|28570.54|28570.54|28572.32|28572.32|28572.32|28572.32|28557.61|28557.61|0
1686057600000|2023-06-06 13:20:00|28576.63|28576.63|28574.85|28574.85|28576.63|28576.63|28566.23|28566.23|0
1686057900000|2023-06-06 13:25:00|28573.07|28573.07|28580.93|28580.93|28597.42|28597.42|28568.76|28568.76|0
1686058200000|2023-06-06 13:30:00|28576.63|28576.63|28609.6|28609.6|28609.6|28609.6|28533.55|28533.55|0
1686058500000|2023-06-06 13:35:00|28600.98|28600.98|28577.66|28577.66|28605.29|28605.29|28573.35|28573.35|0
1686058800000|2023-06-06 13:40:00|28573.35|28573.35|28619.25|28619.25|28623.55|28623.55|28564.74|28564.74|0
1686059100000|2023-06-06 13:45:00|28610.63|28610.63|28593.11|28593.11|28610.63|28610.63|28587.02|28587.02|0
1686059400000|2023-06-06 13:50:00|28597.42|28597.42|28583.46|28583.46|28619.99|28619.99|28579.15|28579.15|0
1686059700000|2023-06-06 13:55:00|28587.77|28587.77|28595.64|28595.64|28598.17|28598.17|28570.54|28570.54|0
1686060000000|2023-06-06 14:00:00|28599.95|28599.95|28613.62|28613.62|28613.62|28613.62|28574.85|28574.85|0
1686060300000|2023-06-06 14:05:00|28617.92|28617.92|28613.62|28613.62|28630.85|28630.85|28600.69|28600.69|0
1686060600000|2023-06-06 14:10:00|28617.92|28617.92|28556.58|28556.58|28617.92|28617.92|28556.58|28556.58|0
1686060900000|2023-06-06 14:15:00|28547.96|28547.96|28584.95|28584.95|28589.26|28589.26|28547.96|28547.96|0
1686061200000|2023-06-06 14:20:00|28580.65|28580.65|28559.85|28559.85|28597.88|28597.88|28555.55|28555.55|0
1686061500000|2023-06-06 14:25:00|28561.63|28561.63|28569.5|28569.5|28586.73|28586.73|28556.58|28556.58|0
1686061800000|2023-06-06 14:30:00|28565.2|28565.2|28568.76|28568.76|28571.28|28571.28|28552.27|28552.27|0
1686062100000|2023-06-06 14:35:00|28573.07|28573.07|28609.31|28609.31|28616.14|28616.14|28573.07|28573.07|0
1686062400000|2023-06-06 14:40:00|28605|28605|28622.23|28622.23|28622.23|28622.23|28596.38|28596.38|0
1686062700000|2023-06-06 14:45:00|28617.92|28617.92|28574.85|28574.85|28623.27|28623.27|28574.85|28574.85|0
1686063000000|2023-06-06 14:50:00|28579.15|28579.15|28570.54|28570.54|28579.15|28579.15|28560.14|28560.14|0
1686063300000|2023-06-06 14:55:00|28574.85|28574.85|28612.87|28612.87|28621.48|28621.48|28566.23|28566.23|0
1686063600000|2023-06-06 15:00:00|28617.18|28617.18|28668.12|28668.12|28680.3|28680.3|28612.87|28612.87|0
1686063900000|2023-06-06 15:05:00|28663.82|28663.82|28663.82|28663.82|28693.22|28693.22|28663.82|28663.82|0
1686064200000|2023-06-06 15:10:00|28668.12|28668.12|28663.07|28663.07|28673.47|28673.47|28655.2|28655.2|0
1686064500000|2023-06-06 15:15:00|28667.38|28667.38|28680.3|28680.3|28690.7|28690.7|28667.38|28667.38|0
1686064800000|2023-06-06 15:20:00|28682.08|28682.08|28706.89|28706.89|28712.24|28712.24|28677.77|28677.77|0
1686065100000|2023-06-06 15:25:00|28711.2|28711.2|28692.48|28692.48|28715.51|28715.51|28685.35|28685.35|0
1686122100000|2023-06-07 07:15:00|28596.38|28596.38|28575.59|28575.59|28611.09|28611.09|28572.32|28572.32|0
1686122400000|2023-06-07 07:20:00|28554.05|28554.05|28624.76|28624.76|28624.76|28624.76|28554.05|28554.05|0
1686122700000|2023-06-07 07:25:00|28622.98|28622.98|28630.85|28630.85|28630.85|28630.85|28613.62|28613.62|0
1686123000000|2023-06-07 07:30:00|28629.07|28629.07|28599.37|28599.37|28633.37|28633.37|28590.75|28590.75|0
1686123300000|2023-06-07 07:35:00|28582.14|28582.14|28562.09|28562.09|28590.01|28590.01|28562.09|28562.09|0
1686123600000|2023-06-07 07:40:00|28566.4|28566.4|28587.19|28587.19|28587.19|28587.19|28565.65|28565.65|0
1686123900000|2023-06-07 07:45:00|28591.5|28591.5|28597.59|28597.59|28597.59|28597.59|28591.5|28591.5|0
1686124200000|2023-06-07 07:50:00|28588.97|28588.97|28673.64|28673.64|28673.64|28673.64|28580.36|28580.36|0
1686124500000|2023-06-07 07:55:00|28656.4|28656.4|28648.54|28648.54|28679.72|28679.72|28644.23|28644.23|0
1686124800000|2023-06-07 08:00:00|28644.23|28644.23|28690.87|28690.87|28690.87|28690.87|28635.61|28635.61|0
1686125100000|2023-06-07 08:05:00|28692.65|28692.65|28711.66|28711.66|28711.66|28711.66|28692.65|28692.65|0
1686125400000|2023-06-07 08:10:00|28715.97|28715.97|28753.99|28753.99|28762.61|28762.61|28715.97|28715.97|0
1686125700000|2023-06-07 08:15:00|28749.68|28749.68|28741.07|28741.07|28753.99|28753.99|28741.07|28741.07|0
1686126000000|2023-06-07 08:20:00|28732.45|28732.45|28728.89|28728.89|28749.68|28749.68|28716.71|28716.71|0
1686126300000|2023-06-07 08:25:00|28720.27|28720.27|28728.14|28728.14|28730.67|28730.67|28720.27|28720.27|0
1686126600000|2023-06-07 08:30:00|28726.36|28726.36|28728.89|28728.89|28747.9|28747.9|28726.36|28726.36|0
1686126900000|2023-06-07 08:35:00|28727.11|28727.11|28747.9|28747.9|28756.52|28756.52|28722.8|28722.8|0
1686127200000|2023-06-07 08:40:00|28752.21|28752.21|28760.83|28760.83|28760.83|28760.83|28752.21|28752.21|0
1686127500000|2023-06-07 08:45:00|28765.13|28765.13|28784.14|28784.14|28792.76|28792.76|28760.83|28760.83|0
1686127800000|2023-06-07 08:50:00|28779.84|28779.84|28765.13|28765.13|28779.84|28779.84|28765.13|28765.13|0
1686128100000|2023-06-07 08:55:00|28760.83|28760.83|28773|28773|28777.31|28777.31|28760.83|28760.83|0
1686128400000|2023-06-07 09:00:00|28768.69|28768.69|28755.77|28755.77|28768.69|28768.69|28752.21|28752.21|0
1686128700000|2023-06-07 09:05:00|28751.46|28751.46|28755.77|28755.77|28764.39|28764.39|28738.54|28738.54|0
1686129000000|2023-06-07 09:10:00|28751.46|28751.46|28742.1|28742.1|28753.99|28753.99|28734.23|28734.23|0
1686129300000|2023-06-07 09:15:00|28743.88|28743.88|28756.81|28756.81|28780.13|28780.13|28742.1|28742.1|0
1686129600000|2023-06-07 09:20:00|28755.02|28755.02|28750.72|28750.72|28763.64|28763.64|28746.41|28746.41|0
1686129900000|2023-06-07 09:25:00|28748.94|28748.94|28738.25|28738.25|28748.94|28748.94|28710.62|28710.62|0
1686130200000|2023-06-07 09:30:00|28725.33|28725.33|28760.83|28760.83|28760.83|28760.83|28723.55|28723.55|0
1686130500000|2023-06-07 09:35:00|28765.13|28765.13|28773.75|28773.75|28773.75|28773.75|28760.83|28760.83|0
1686130800000|2023-06-07 09:40:00|28782.36|28782.36|28754.74|28754.74|28788.45|28788.45|28750.43|28750.43|0
1686131100000|2023-06-07 09:45:00|28759.04|28759.04|28759.04|28759.04|28766.91|28766.91|28750.43|28750.43|0
1686131400000|2023-06-07 09:50:00|28765.13|28765.13|28766.91|28766.91|28766.91|28766.91|28747.9|28747.9|0
1686131700000|2023-06-07 09:55:00|28771.22|28771.22|28768.69|28768.69|28773|28773|28758.3|28758.3|0
1686132000000|2023-06-07 10:00:00|28770.48|28770.48|28770.48|28770.48|28779.09|28779.09|28766.17|28766.17|0
1686132300000|2023-06-07 10:05:00|28768.69|28768.69|28768.69|28768.69|28783.4|28783.4|28768.69|28768.69|0
1686132600000|2023-06-07 10:10:00|28773|28773|28780.87|28780.87|28781.62|28781.62|28773|28773|0
1686132900000|2023-06-07 10:15:00|28785.18|28785.18|28814.59|28814.59|28816.37|28816.37|28785.18|28785.18|0
1686133200000|2023-06-07 10:20:00|28810.28|28810.28|28817.4|28817.4|28817.4|28817.4|28784.43|28784.43|0
1686133500000|2023-06-07 10:25:00|28813.09|28813.09|28798.39|28798.39|28813.09|28813.09|28798.39|28798.39|0
1686133800000|2023-06-07 10:30:00|28796.61|28796.61|28824.98|28824.98|28824.98|28824.98|28777.6|28777.6|0
1686134100000|2023-06-07 10:35:00|28823.2|28823.2|28809.53|28809.53|28823.2|28823.2|28803.44|28803.44|0
1686134400000|2023-06-07 10:40:00|28805.23|28805.23|28818.15|28818.15|28826.76|28826.76|28805.23|28805.23|0
1686134700000|2023-06-07 10:45:00|28809.53|28809.53|28833.89|28833.89|28833.89|28833.89|28796.61|28796.61|0
1686135000000|2023-06-07 10:50:00|28838.19|28838.19|28829.58|28829.58|28838.19|28838.19|28820.96|28820.96|0
1686135300000|2023-06-07 10:55:00|28833.89|28833.89|28809.08|28809.08|28835.67|28835.67|28802.99|28802.99|0
1686135600000|2023-06-07 11:00:00|28817.69|28817.69|28819.47|28819.47|28825.56|28825.56|28815.16|28815.16|0
1686135900000|2023-06-07 11:05:00|28815.16|28815.16|28819.47|28819.47|28823.78|28823.78|28815.16|28815.16|0
1686136200000|2023-06-07 11:10:00|28823.78|28823.78|28846.35|28846.35|28846.35|28846.35|28823.78|28823.78|0
1686136500000|2023-06-07 11:15:00|28842.04|28842.04|28865.36|28865.36|28875.76|28875.76|28840.26|28840.26|0
1686136800000|2023-06-07 11:20:00|28861.06|28861.06|28834.92|28834.92|28869.67|28869.67|28830.61|28830.61|0
1686137100000|2023-06-07 11:25:00|28839.23|28839.23|28837.45|28837.45|28839.23|28839.23|28830.61|28830.61|0
1686137400000|2023-06-07 11:30:00|28841.76|28841.76|28830.61|28830.61|28852.15|28852.15|28830.61|28830.61|0
1686137700000|2023-06-07 11:35:00|28822|28822|28773.58|28773.58|28826.31|28826.31|28773.58|28773.58|0
1686138000000|2023-06-07 11:40:00|28771.8|28771.8|28761.4|28761.4|28771.8|28771.8|28755.31|28755.31|0
1686138300000|2023-06-07 11:45:00|28757.09|28757.09|28753.53|28753.53|28766.46|28766.46|28749.22|28749.22|0
1686138600000|2023-06-07 11:50:00|28762.15|28762.15|28738.08|28738.08|28779.38|28779.38|28738.08|28738.08|0
1686138900000|2023-06-07 11:55:00|28742.39|28742.39|28687.88|28687.88|28742.39|28742.39|28687.88|28687.88|0
1686139200000|2023-06-07 12:00:00|28692.19|28692.19|28700.8|28700.8|28709.42|28709.42|28673.18|28673.18|0
1686139500000|2023-06-07 12:05:00|28696.5|28696.5|28688.63|28688.63|28697.24|28697.24|28688.63|28688.63|0
1686139800000|2023-06-07 12:10:00|28690.41|28690.41|28688.63|28688.63|28699.02|28699.02|28675.7|28675.7|0
1686140100000|2023-06-07 12:15:00|28692.94|28692.94|28688.63|28688.63|28697.24|28697.24|28680.01|28680.01|0
1686140400000|2023-06-07 12:20:00|28692.94|28692.94|28691.16|28691.16|28705.86|28705.86|28682.54|28682.54|0
1686140700000|2023-06-07 12:25:00|28692.94|28692.94|28673.92|28673.92|28692.94|28692.94|28673.92|28673.92|0
1686141000000|2023-06-07 12:30:00|28669.62|28669.62|28678.23|28678.23|28678.23|28678.23|28661.75|28661.75|0
1686141300000|2023-06-07 12:35:00|28673.92|28673.92|28654.91|28654.91|28678.23|28678.23|28646.3|28646.3|0
1686141600000|2023-06-07 12:40:00|28650.6|28650.6|28659.22|28659.22|28663.53|28663.53|28646.3|28646.3|0
1686141900000|2023-06-07 12:45:00|28663.53|28663.53|28674.67|28674.67|28685.07|28685.07|28663.53|28663.53|0
1686142200000|2023-06-07 12:50:00|28666.05|28666.05|28676.45|28676.45|28676.45|28676.45|28657.44|28657.44|0
1686142500000|2023-06-07 12:55:00|28672.14|28672.14|28676.74|28676.74|28680.76|28680.76|28667.84|28667.84|0
1686142800000|2023-06-07 13:00:00|28659.51|28659.51|28668.12|28668.12|28668.12|28668.12|28649.11|28649.11|0
1686143100000|2023-06-07 13:05:00|28672.43|28672.43|28682.83|28682.83|28682.83|28682.83|28666.34|28666.34|0
1686143400000|2023-06-07 13:10:00|28687.14|28687.14|28649.11|28649.11|28693.22|28693.22|28649.11|28649.11|0
1686143700000|2023-06-07 13:15:00|28647.33|28647.33|28638.72|28638.72|28651.64|28651.64|28638.72|28638.72|0
1686144000000|2023-06-07 13:20:00|28640.5|28640.5|28642.28|28642.28|28644.8|28644.8|28631.88|28631.88|0
1686144300000|2023-06-07 13:25:00|28644.06|28644.06|28650.6|28650.6|28650.6|28650.6|28624.76|28624.76|0
1686144600000|2023-06-07 13:30:00|28646.3|28646.3|28559.57|28559.57|28650.6|28650.6|28550.95|28550.95|0
1686144900000|2023-06-07 13:35:00|28561.35|28561.35|28585.41|28585.41|28585.41|28585.41|28507.58|28507.58|0
1686145200000|2023-06-07 13:40:00|28589.72|28589.72|28595.81|28595.81|28601.9|28601.9|28582.88|28582.88|0
1686145500000|2023-06-07 13:45:00|28594.03|28594.03|28583.17|28583.17|28594.03|28594.03|28546.64|28546.64|0
1686145800000|2023-06-07 13:50:00|28584.95|28584.95|28622.23|28622.23|28622.23|28622.23|28584.95|28584.95|0
1686146100000|2023-06-07 13:55:00|28609.31|28609.31|28560.89|28560.89|28613.62|28613.62|28549.75|28549.75|0
1686146400000|2023-06-07 14:00:00|28547.96|28547.96|28547.22|28547.22|28556.58|28556.58|28531.48|28531.48|0
1686146700000|2023-06-07 14:05:00|28543.66|28543.66|28492.13|28492.13|28552.27|28552.27|28492.13|28492.13|0
1686147000000|2023-06-07 14:10:00|28496.44|28496.44|28482.77|28482.77|28506.09|28506.09|28476.68|28476.68|0
1686147300000|2023-06-07 14:15:00|28484.55|28484.55|28492.42|28492.42|28510.4|28510.4|28475.94|28475.94|0
1686147600000|2023-06-07 14:20:00|28490.64|28490.64|28475.94|28475.94|28490.64|28490.64|28467.32|28467.32|0
1686147900000|2023-06-07 14:25:00|28480.25|28480.25|28528.66|28528.66|28537.28|28537.28|28480.25|28480.25|0
1686148200000|2023-06-07 14:30:00|28524.36|28524.36|28446.53|28446.53|28532.97|28532.97|28433.61|28433.61|0
1686148500000|2023-06-07 14:35:00|28455.15|28455.15|28475.94|28475.94|28492.42|28492.42|28450.84|28450.84|0
1686148800000|2023-06-07 14:40:00|28471.63|28471.63|28482.03|28482.03|28494.95|28494.95|28464.79|28464.79|0
1686149100000|2023-06-07 14:45:00|28477.72|28477.72|28498.51|28498.51|28505.35|28505.35|28477.72|28477.72|0
1686149400000|2023-06-07 14:50:00|28494.2|28494.2|28531.48|28531.48|28540.1|28540.1|28494.2|28494.2|0
1686149700000|2023-06-07 14:55:00|28527.17|28527.17|28522.12|28522.12|28554.05|28554.05|28518.56|28518.56|0
1686150000000|2023-06-07 15:00:00|28517.81|28517.81|28488.4|28488.4|28522.12|28522.12|28488.4|28488.4|0
1686150300000|2023-06-07 15:05:00|28484.09|28484.09|28448.6|28448.6|28484.09|28484.09|28442.51|28442.51|0
1686150600000|2023-06-07 15:10:00|28452.91|28452.91|28451.13|28451.13|28459.74|28459.74|28433.89|28433.89|0
1686150900000|2023-06-07 15:15:00|28464.05|28464.05|28455.43|28455.43|28464.05|28464.05|28446.82|28446.82|0
1686151200000|2023-06-07 15:20:00|28451.13|28451.13|28446.82|28446.82|28451.13|28451.13|28432.11|28432.11|0
1686151500000|2023-06-07 15:25:00|28442.51|28442.51|28458.25|28458.25|28479.79|28479.79|28442.51|28442.51|0
1686208500000|2023-06-08 07:15:00|28651.47|28651.47|28589.09|28589.09|28656.52|28656.52|28589.09|28589.09|0
1686208800000|2023-06-08 07:20:00|28584.78|28584.78|28535.33|28535.33|28584.78|28584.78|28535.33|28535.33|0
1686209100000|2023-06-08 07:25:00|28539.64|28539.64|28585.53|28585.53|28594.15|28594.15|28539.64|28539.64|0
1686209400000|2023-06-08 07:30:00|28594.15|28594.15|28606.03|28606.03|28606.03|28606.03|28588.8|28588.8|0
1686209700000|2023-06-08 07:35:00|28601.73|28601.73|28578.41|28578.41|28601.73|28601.73|28574.85|28574.85|0
1686210000000|2023-06-08 07:40:00|28576.63|28576.63|28585.99|28585.99|28594.6|28594.6|28560.14|28560.14|0
1686210300000|2023-06-08 07:45:00|28591.33|28591.33|28555.83|28555.83|28599.95|28599.95|28555.83|28555.83|0
1686210600000|2023-06-08 07:50:00|28568.76|28568.76|28553.31|28553.31|28568.76|28568.76|28551.53|28551.53|0
1686210900000|2023-06-08 07:55:00|28555.09|28555.09|28546.47|28546.47|28563.7|28563.7|28538.6|28538.6|0
1686211200000|2023-06-08 08:00:00|28542.16|28542.16|28543.66|28543.66|28549.75|28549.75|28528.21|28528.21|0
1686211500000|2023-06-08 08:05:00|28539.35|28539.35|28498.51|28498.51|28543.66|28543.66|28493.46|28493.46|0
1686211800000|2023-06-08 08:10:00|28500.29|28500.29|28500.29|28500.29|28500.29|28500.29|28500.29|28500.29|0
1686212100000|2023-06-08 08:15:00|28495.98|28495.98|28510.4|28510.4|28510.4|28510.4|28480.25|28480.25|0
1686212400000|2023-06-08 08:20:00|28501.78|28501.78|28507.87|28507.87|28510.4|28510.4|28493.91|28493.91|0
1686212700000|2023-06-08 08:25:00|28512.18|28512.18|28524.36|28524.36|28524.36|28524.36|28510.4|28510.4|0
1686213000000|2023-06-08 08:30:00|28527.92|28527.92|28532.23|28532.23|28532.23|28532.23|28527.92|28527.92|0
1686213300000|2023-06-08 08:35:00|28536.53|28536.53|28536.53|28536.53|28538.31|28538.31|28536.53|28536.53|0
1686213600000|2023-06-08 08:40:00|28534.75|28534.75|28553.77|28553.77|28553.77|28553.77|28534.75|28534.75|0
1686213900000|2023-06-08 08:45:00|28558.07|28558.07|28536.53|28536.53|28558.07|28558.07|28536.53|28536.53|0
1686214200000|2023-06-08 08:50:00|28545.15|28545.15|28545.9|28545.9|28556.29|28556.29|28543.37|28543.37|0
1686214500000|2023-06-08 08:55:00|28550.2|28550.2|28535.5|28535.5|28558.82|28558.82|28535.5|28535.5|0
1686214800000|2023-06-08 09:00:00|28526.88|28526.88|28544.12|28544.12|28550.95|28550.95|28520.8|28520.8|0
1686215100000|2023-06-08 09:05:00|28526.88|28526.88|28512.18|28512.18|28538.03|28538.03|28507.87|28507.87|0
1686215400000|2023-06-08 09:10:00|28515.74|28515.74|28528.66|28528.66|28537.28|28537.28|28515.74|28515.74|0
1686215700000|2023-06-08 09:15:00|28520.05|28520.05|28532.97|28532.97|28537.28|28537.28|28515.74|28515.74|0
1686216000000|2023-06-08 09:20:00|28537.28|28537.28|28552.73|28552.73|28558.82|28558.82|28537.28|28537.28|0
1686216300000|2023-06-08 09:25:00|28557.04|28557.04|28554.51|28554.51|28563.13|28563.13|28552.73|28552.73|0
1686216600000|2023-06-08 09:30:00|28558.82|28558.82|28564.16|28564.16|28566.69|28566.69|28544.12|28544.12|0
1686216900000|2023-06-08 09:35:00|28568.47|28568.47|28589.26|28589.26|28602.18|28602.18|28566.69|28566.69|0
1686217200000|2023-06-08 09:40:00|28591.04|28591.04|28579.61|28579.61|28591.04|28591.04|28579.61|28579.61|0
1686217500000|2023-06-08 09:45:00|28581.39|28581.39|28581.39|28581.39|28581.39|28581.39|28572.78|28572.78|0
1686217800000|2023-06-08 09:50:00|28577.08|28577.08|28561.35|28561.35|28581.39|28581.39|28552.73|28552.73|0
1686218100000|2023-06-08 09:55:00|28565.65|28565.65|28564.91|28564.91|28573.52|28573.52|28560.6|28560.6|0
1686218400000|2023-06-08 10:00:00|28573.52|28573.52|28598.62|28598.62|28598.62|28598.62|28573.52|28573.52|0
1686218700000|2023-06-08 10:05:00|28594.32|28594.32|28634.12|28634.12|28653.13|28653.13|28594.32|28594.32|0
1686219000000|2023-06-08 10:10:00|28635.9|28635.9|28642.74|28642.74|28654.91|28654.91|28631.59|28631.59|0
1686219300000|2023-06-08 10:15:00|28634.12|28634.12|28646.3|28646.3|28646.3|28646.3|28634.12|28634.12|0
1686219600000|2023-06-08 10:20:00|28654.91|28654.91|28639.46|28639.46|28654.91|28654.91|28639.46|28639.46|0
1686219900000|2023-06-08 10:25:00|28635.15|28635.15|28627.29|28627.29|28635.15|28635.15|28627.29|28627.29|0
1686220200000|2023-06-08 10:30:00|28629.07|28629.07|28637.68|28637.68|28637.68|28637.68|28624.76|28624.76|0
1686220500000|2023-06-08 10:35:00|28639.46|28639.46|28654.17|28654.17|28660.25|28660.25|28639.46|28639.46|0
1686220800000|2023-06-08 10:40:00|28658.47|28658.47|28658.47|28658.47|28662.78|28662.78|28654.17|28654.17|0
1686221100000|2023-06-08 10:45:00|28662.78|28662.78|28681.05|28681.05|28681.05|28681.05|28662.78|28662.78|0
1686221400000|2023-06-08 10:50:00|28685.35|28685.35|28685.35|28685.35|28689.66|28689.66|28679.27|28679.27|0
1686221700000|2023-06-08 10:55:00|28676.74|28676.74|28660.25|28660.25|28676.74|28676.74|28658.47|28658.47|0
1686222000000|2023-06-08 11:00:00|28656.69|28656.69|28683.57|28683.57|28683.57|28683.57|28656.69|28656.69|0
1686222300000|2023-06-08 11:05:00|28679.27|28679.27|28679.27|28679.27|28679.27|28679.27|28670.65|28670.65|0
1686222600000|2023-06-08 11:10:00|28683.57|28683.57|28687.88|28687.88|28696.5|28696.5|28683.57|28683.57|0
1686222900000|2023-06-08 11:15:00|28686.1|28686.1|28686.1|28686.1|28686.1|28686.1|28686.1|28686.1|0
1686223200000|2023-06-08 11:20:00|28690.41|28690.41|28692.94|28692.94|28694.72|28694.72|28690.41|28690.41|0
1686223500000|2023-06-08 11:25:00|28697.24|28697.24|28736.01|28736.01|28736.01|28736.01|28697.24|28697.24|0
1686223800000|2023-06-08 11:30:00|28737.79|28737.79|28743.88|28743.88|28743.88|28743.88|28703.33|28703.33|0
1686224100000|2023-06-08 11:35:00|28739.57|28739.57|28782.94|28782.94|28793.34|28793.34|28739.57|28739.57|0
1686224400000|2023-06-08 11:40:00|28778.63|28778.63|28795.86|28795.86|28795.86|28795.86|28765.71|28765.71|0
1686224700000|2023-06-08 11:45:00|28791.56|28791.56|28793.34|28793.34|28793.34|28793.34|28791.56|28791.56|0
1686225000000|2023-06-08 11:50:00|28791.56|28791.56|28793.34|28793.34|28793.34|28793.34|28791.56|28791.56|0
1686225300000|2023-06-08 11:55:00|28789.03|28789.03|28784.72|28784.72|28793.34|28793.34|28780.41|28780.41|0
1686225600000|2023-06-08 12:00:00|28780.41|28780.41|28759.62|28759.62|28789.03|28789.03|28759.62|28759.62|0
1686225900000|2023-06-08 12:05:00|28763.93|28763.93|28688.63|28688.63|28763.93|28763.93|28688.63|28688.63|0
1686226200000|2023-06-08 12:10:00|28680.01|28680.01|28667.84|28667.84|28680.01|28680.01|28659.22|28659.22|0
1686226500000|2023-06-08 12:15:00|28663.53|28663.53|28663.53|28663.53|28663.53|28663.53|28659.22|28659.22|0
1686226800000|2023-06-08 12:20:00|28667.84|28667.84|28690.41|28690.41|28694.72|28694.72|28667.84|28667.84|0
1686227100000|2023-06-08 12:25:00|28688.63|28688.63|28688.63|28688.63|28694.72|28694.72|28688.63|28688.63|0
1686227400000|2023-06-08 12:30:00|28692.94|28692.94|28691.16|28691.16|28697.24|28697.24|28688.63|28688.63|0
1686227700000|2023-06-08 12:35:00|28686.85|28686.85|28664.27|28664.27|28686.85|28686.85|28664.27|28664.27|0
1686228000000|2023-06-08 12:40:00|28668.58|28668.58|28666.8|28666.8|28677.2|28677.2|28659.97|28659.97|0
1686228300000|2023-06-08 12:45:00|28665.02|28665.02|28636.65|28636.65|28666.8|28666.8|28636.65|28636.65|0
1686228600000|2023-06-08 12:50:00|28632.34|28632.34|28642.74|28642.74|28642.74|28642.74|28609.77|28609.77|0
1686228900000|2023-06-08 12:55:00|28651.35|28651.35|28638.43|28638.43|28655.66|28655.66|28638.43|28638.43|0
1686229200000|2023-06-08 13:00:00|28634.12|28634.12|28629.81|28629.81|28648.82|28648.82|28629.81|28629.81|0
1686229500000|2023-06-08 13:05:00|28625.5|28625.5|28599.37|28599.37|28625.5|28625.5|28599.37|28599.37|0
1686229800000|2023-06-08 13:10:00|28595.06|28595.06|28601.9|28601.9|28601.9|28601.9|28584.67|28584.67|0
1686230100000|2023-06-08 13:15:00|28597.59|28597.59|28610.51|28610.51|28610.51|28610.51|28588.97|28588.97|0
1686230400000|2023-06-08 13:20:00|28606.2|28606.2|28569.96|28569.96|28607.99|28607.99|28569.96|28569.96|0
1686230700000|2023-06-08 13:25:00|28574.27|28574.27|28635.61|28635.61|28635.61|28635.61|28565.65|28565.65|0
1686231000000|2023-06-08 13:30:00|28631.3|28631.3|28617.64|28617.64|28656.4|28656.4|28563.13|28563.13|0
1686231300000|2023-06-08 13:35:00|28609.02|28609.02|28549.46|28549.46|28613.33|28613.33|28545.15|28545.15|0
1686231600000|2023-06-08 13:40:00|28553.77|28553.77|28558.82|28558.82|28571|28571|28507.87|28507.87|0
1686231900000|2023-06-08 13:45:00|28563.13|28563.13|28495.7|28495.7|28563.13|28563.13|28482.77|28482.77|0
1686232200000|2023-06-08 13:50:00|28491.39|28491.39|28510.4|28510.4|28523.32|28523.32|28480.99|28480.99|0
1686232500000|2023-06-08 13:55:00|28500|28500|28510.4|28510.4|28516.49|28516.49|28493.17|28493.17|0
1686232800000|2023-06-08 14:00:00|28506.09|28506.09|28487.08|28487.08|28506.09|28506.09|28478.46|28478.46|0
1686233100000|2023-06-08 14:05:00|28491.39|28491.39|28495.7|28495.7|28506.09|28506.09|28470.6|28470.6|0
1686233400000|2023-06-08 14:10:00|28506.09|28506.09|28497.48|28497.48|28529.41|28529.41|28493.17|28493.17|0
1686233700000|2023-06-08 14:15:00|28488.86|28488.86|28505.35|28505.35|28518.27|28518.27|28487.08|28487.08|0
1686234000000|2023-06-08 14:20:00|28501.04|28501.04|28490.64|28490.64|28511.43|28511.43|28490.64|28490.64|0
1686234300000|2023-06-08 14:25:00|28486.33|28486.33|28444.75|28444.75|28494.95|28494.95|28444.75|28444.75|0
1686234600000|2023-06-08 14:30:00|28440.44|28440.44|28421.43|28421.43|28449.06|28449.06|28417.87|28417.87|0
1686234900000|2023-06-08 14:35:00|28430.04|28430.04|28442.97|28442.97|28442.97|28442.97|28421.43|28421.43|0
1686235200000|2023-06-08 14:40:00|28438.66|28438.66|28413.56|28413.56|28441.19|28441.19|28413.56|28413.56|0
1686235500000|2023-06-08 14:45:00|28417.87|28417.87|28381.63|28381.63|28417.87|28417.87|28377.32|28377.32|0
1686235800000|2023-06-08 14:50:00|28383.41|28383.41|28386.97|28386.97|28395.58|28395.58|28379.1|28379.1|0
1686236100000|2023-06-08 14:55:00|28391.28|28391.28|28398.11|28398.11|28402.42|28402.42|28380.88|28380.88|0
1686236400000|2023-06-08 15:00:00|28399.89|28399.89|28357.56|28357.56|28408.51|28408.51|28357.56|28357.56|0
1686236700000|2023-06-08 15:05:00|28353.25|28353.25|28347.16|28347.16|28361.87|28361.87|28340.33|28340.33|0
1686237000000|2023-06-08 15:10:00|28351.47|28351.47|28355.78|28355.78|28373.01|28373.01|28351.47|28351.47|0
1686237300000|2023-06-08 15:15:00|28351.47|28351.47|28399.89|28399.89|28399.89|28399.89|28332.46|28332.46|0
1686237600000|2023-06-08 15:20:00|28403.45|28403.45|28400.93|28400.93|28411.32|28411.32|28393.06|28393.06|0
1686237900000|2023-06-08 15:25:00|28405.23|28405.23|28363.65|28363.65|28407.01|28407.01|28359.34|28359.34|0
1686294900000|2023-06-09 07:15:00|28503.45|28503.45|28453.25|28453.25|28504.19|28504.19|28453.25|28453.25|0
1686295200000|2023-06-09 07:20:00|28451.47|28451.47|28467.95|28467.95|28474.78|28474.78|28441.07|28441.07|0
1686295500000|2023-06-09 07:25:00|28466.17|28466.17|28448.94|28448.94|28480.87|28480.87|28444.63|28444.63|0
1686295800000|2023-06-09 07:30:00|28447.16|28447.16|28438.83|28438.83|28449.97|28449.97|28427.4|28427.4|0
1686296100000|2023-06-09 07:35:00|28440.61|28440.61|28514.13|28514.13|28516.66|28516.66|28440.61|28440.61|0
1686296400000|2023-06-09 07:40:00|28522.75|28522.75|28574.73|28574.73|28584.09|28584.09|28522.75|28522.75|0
1686296700000|2023-06-09 07:45:00|28572.95|28572.95|28581.56|28581.56|28585.87|28585.87|28560.77|28560.77|0
1686297000000|2023-06-09 07:50:00|28585.87|28585.87|28607.41|28607.41|28607.41|28607.41|28585.87|28585.87|0
1686297300000|2023-06-09 07:55:00|28609.19|28609.19|28628.2|28628.2|28628.2|28628.2|28604.88|28604.88|0
1686297600000|2023-06-09 08:00:00|28622.11|28622.11|28572.95|28572.95|28622.11|28622.11|28568.64|28568.64|0
1686297900000|2023-06-09 08:05:00|28571.17|28571.17|28531.36|28531.36|28571.17|28571.17|28527.05|28527.05|0
1686298200000|2023-06-09 08:10:00|28527.05|28527.05|28519.18|28519.18|28527.05|28527.05|28514.88|28514.88|0
1686298500000|2023-06-09 08:15:00|28514.88|28514.88|28523.49|28523.49|28523.49|28523.49|28514.88|28514.88|0
1686298800000|2023-06-09 08:20:00|28519.18|28519.18|28523.49|28523.49|28523.49|28523.49|28516.66|28516.66|0
1686299100000|2023-06-09 08:25:00|28519.18|28519.18|28519.18|28519.18|28522.75|28522.75|28510.57|28510.57|0
1686299400000|2023-06-09 08:30:00|28523.49|28523.49|28532.11|28532.11|28536.42|28536.42|28519.18|28519.18|0
1686299700000|2023-06-09 08:35:00|28538.2|28538.2|28554.68|28554.68|28557.21|28557.21|28538.2|28538.2|0
1686300000000|2023-06-09 08:40:00|28558.99|28558.99|28563.3|28563.3|28569.39|28569.39|28556.46|28556.46|0
1686300300000|2023-06-09 08:45:00|28567.6|28567.6|28572.66|28572.66|28603.85|28603.85|28567.6|28567.6|0
1686300600000|2023-06-09 08:50:00|28574.44|28574.44|28603.85|28603.85|28603.85|28603.85|28574.44|28574.44|0
1686300900000|2023-06-09 08:55:00|28605.63|28605.63|28611.72|28611.72|28620.33|28620.33|28605.63|28605.63|0
1686301200000|2023-06-09 09:00:00|28607.41|28607.41|28601.32|28601.32|28607.41|28607.41|28592.7|28592.7|0
1686301500000|2023-06-09 09:05:00|28597.01|28597.01|28596.27|28596.27|28601.32|28601.32|28592.7|28592.7|0
1686301800000|2023-06-09 09:10:00|28591.96|28591.96|28558.99|28558.99|28591.96|28591.96|28554.68|28554.68|0
1686302100000|2023-06-09 09:15:00|28571.91|28571.91|28558.99|28558.99|28576.22|28576.22|28554.68|28554.68|0
1686302400000|2023-06-09 09:20:00|28554.68|28554.68|28548.59|28548.59|28563.3|28563.3|28543.25|28543.25|0
1686302700000|2023-06-09 09:25:00|28546.81|28546.81|28553.94|28553.94|28563.59|28563.59|28536.42|28536.42|0
1686303000000|2023-06-09 09:30:00|28555.72|28555.72|28547.1|28547.1|28555.72|28555.72|28542.79|28542.79|0
1686303300000|2023-06-09 09:35:00|28545.32|28545.32|28545.32|28545.32|28553.94|28553.94|28543.54|28543.54|0
1686303600000|2023-06-09 09:40:00|28543.54|28543.54|28535.67|28535.67|28556.46|28556.46|28535.67|28535.67|0
1686303900000|2023-06-09 09:45:00|28531.36|28531.36|28525.27|28525.27|28535.67|28535.67|28523.49|28523.49|0
1686304200000|2023-06-09 09:50:00|28523.49|28523.49|28501.95|28501.95|28529.58|28529.58|28491.56|28491.56|0
1686304500000|2023-06-09 09:55:00|28497.65|28497.65|28503.73|28503.73|28503.73|28503.73|28487.25|28487.25|0
1686304800000|2023-06-09 10:00:00|28508.04|28508.04|28502.99|28502.99|28508.04|28508.04|28499.43|28499.43|0
1686305100000|2023-06-09 10:05:00|28507.3|28507.3|28511.6|28511.6|28515.91|28515.91|28504.77|28504.77|0
1686305400000|2023-06-09 10:10:00|28507.3|28507.3|28490.81|28490.81|28507.3|28507.3|28477.89|28477.89|0
1686305700000|2023-06-09 10:15:00|28486.5|28486.5|28531.36|28531.36|28531.36|28531.36|28486.5|28486.5|0
1686306000000|2023-06-09 10:20:00|28533.14|28533.14|28560.77|28560.77|28560.77|28560.77|28533.14|28533.14|0
1686306300000|2023-06-09 10:25:00|28556.46|28556.46|28581.56|28581.56|28603.1|28603.1|28552.15|28552.15|0
1686306600000|2023-06-09 10:30:00|28585.87|28585.87|28557.21|28557.21|28590.18|28590.18|28552.9|28552.9|0
1686306900000|2023-06-09 10:35:00|28555.43|28555.43|28557.21|28557.21|28570.13|28570.13|28555.43|28555.43|0
1686307200000|2023-06-09 10:40:00|28561.52|28561.52|28544.29|28544.29|28561.52|28561.52|28539.98|28539.98|0
1686307500000|2023-06-09 10:45:00|28542.5|28542.5|28557.21|28557.21|28570.13|28570.13|28542.5|28542.5|0
1686307800000|2023-06-09 10:50:00|28561.52|28561.52|28559.74|28559.74|28568.35|28568.35|28553.65|28553.65|0
1686308100000|2023-06-09 10:55:00|28564.04|28564.04|28564.04|28564.04|28572.66|28572.66|28564.04|28564.04|0
1686308400000|2023-06-09 11:00:00|28559.74|28559.74|28532.11|28532.11|28564.04|28564.04|28532.11|28532.11|0
1686308700000|2023-06-09 11:05:00|28527.8|28527.8|28544.29|28544.29|28544.29|28544.29|28521.71|28521.71|0
1686309000000|2023-06-09 11:10:00|28548.59|28548.59|28556.46|28556.46|28561.52|28561.52|28548.59|28548.59|0
1686309300000|2023-06-09 11:15:00|28558.24|28558.24|28545.32|28545.32|28568.64|28568.64|28545.32|28545.32|0
1686309600000|2023-06-09 11:20:00|28553.94|28553.94|28516.66|28516.66|28566.86|28566.86|28516.66|28516.66|0
1686309900000|2023-06-09 11:25:00|28520.97|28520.97|28519.18|28519.18|28527.8|28527.8|28514.88|28514.88|0
1686310200000|2023-06-09 11:30:00|28517.4|28517.4|28507.01|28507.01|28517.4|28517.4|28500.17|28500.17|0
1686310500000|2023-06-09 11:35:00|28508.79|28508.79|28474.33|28474.33|28508.79|28508.79|28474.33|28474.33|0
1686310800000|2023-06-09 11:40:00|28465.71|28465.71|28495.12|28495.12|28495.12|28495.12|28451.01|28451.01|0
1686311100000|2023-06-09 11:45:00|28499.43|28499.43|28511.6|28511.6|28511.6|28511.6|28493.34|28493.34|0
1686311400000|2023-06-09 11:50:00|28515.91|28515.91|28527.05|28527.05|28527.05|28527.05|28514.13|28514.13|0
1686311700000|2023-06-09 11:55:00|28522.75|28522.75|28522.75|28522.75|28522.75|28522.75|28503.73|28503.73|0
1686312000000|2023-06-09 12:00:00|28518.44|28518.44|28486.5|28486.5|28518.44|28518.44|28486.5|28486.5|0
1686312300000|2023-06-09 12:05:00|28499.43|28499.43|28518.44|28518.44|28518.44|28518.44|28490.81|28490.81|0
1686312600000|2023-06-09 12:10:00|28522.75|28522.75|28533.14|28533.14|28543.54|28543.54|28522.75|28522.75|0
1686312900000|2023-06-09 12:15:00|28537.45|28537.45|28546.07|28546.07|28546.07|28546.07|28528.83|28528.83|0
1686313200000|2023-06-09 12:20:00|28541.76|28541.76|28541.76|28541.76|28546.07|28546.07|28533.14|28533.14|0
1686313500000|2023-06-09 12:25:00|28539.98|28539.98|28543.54|28543.54|28546.07|28546.07|28527.05|28527.05|0
1686313800000|2023-06-09 12:30:00|28534.92|28534.92|28559.74|28559.74|28570.13|28570.13|28531.36|28531.36|0
1686314100000|2023-06-09 12:35:00|28564.04|28564.04|28585.58|28585.58|28585.58|28585.58|28564.04|28564.04|0
1686314400000|2023-06-09 12:40:00|28581.27|28581.27|28572.66|28572.66|28600.29|28600.29|28564.04|28564.04|0
1686314700000|2023-06-09 12:45:00|28576.97|28576.97|28597.76|28597.76|28602.07|28602.07|28568.35|28568.35|0
1686315000000|2023-06-09 12:50:00|28593.45|28593.45|28593.45|28593.45|28597.76|28597.76|28578.75|28578.75|0
1686315300000|2023-06-09 12:55:00|28584.84|28584.84|28550.37|28550.37|28584.84|28584.84|28537.45|28537.45|0
1686315600000|2023-06-09 13:00:00|28554.68|28554.68|28537.45|28537.45|28558.99|28558.99|28537.45|28537.45|0
1686315900000|2023-06-09 13:05:00|28533.14|28533.14|28533.14|28533.14|28550.37|28550.37|28528.83|28528.83|0
1686316200000|2023-06-09 13:10:00|28528.83|28528.83|28514.13|28514.13|28528.83|28528.83|28501.21|28501.21|0
1686316500000|2023-06-09 13:15:00|28509.82|28509.82|28526.31|28526.31|28537.45|28537.45|28488.28|28488.28|0
1686316800000|2023-06-09 13:20:00|28522.75|28522.75|28525.56|28525.56|28530.62|28530.62|28501.21|28501.21|0
1686317100000|2023-06-09 13:25:00|28521.25|28521.25|28507.58|28507.58|28523.03|28523.03|28503.28|28503.28|0
1686317400000|2023-06-09 13:30:00|28503.28|28503.28|28438.37|28438.37|28503.28|28503.28|28434.06|28434.06|0
1686317700000|2023-06-09 13:35:00|28425.45|28425.45|28410.74|28410.74|28455.6|28455.6|28403.91|28403.91|0
1686318000000|2023-06-09 13:40:00|28408.96|28408.96|28408.96|28408.96|28426.2|28426.2|28406.44|28406.44|0
1686318300000|2023-06-09 13:45:00|28404.66|28404.66|28422.92|28422.92|28431.54|28431.54|28404.66|28404.66|0
1686318600000|2023-06-09 13:50:00|28435.85|28435.85|28460.2|28460.2|28468.81|28468.81|28427.23|28427.23|0
1686318900000|2023-06-09 13:55:00|28468.81|28468.81|28454.11|28454.11|28468.81|28468.81|28445.5|28445.5|0
1686319200000|2023-06-09 14:00:00|28455.89|28455.89|28439.41|28439.41|28457.67|28457.67|28430.79|28430.79|0
1686319500000|2023-06-09 14:05:00|28435.1|28435.1|28446.24|28446.24|28452.33|28452.33|28412.53|28412.53|0
1686319800000|2023-06-09 14:10:00|28444.46|28444.46|28463.47|28463.47|28478.18|28478.18|28444.46|28444.46|0
1686320100000|2023-06-09 14:15:00|28476.4|28476.4|28470.31|28470.31|28476.4|28476.4|28457.38|28457.38|0
1686320400000|2023-06-09 14:20:00|28466|28466|28422.92|28422.92|28470.31|28470.31|28422.92|28422.92|0
1686320700000|2023-06-09 14:25:00|28427.23|28427.23|28434.06|28434.06|28444.46|28444.46|28427.23|28427.23|0
1686321000000|2023-06-09 14:30:00|28444.46|28444.46|28459.16|28459.16|28460.95|28460.95|28434.06|28434.06|0
1686321300000|2023-06-09 14:35:00|28454.86|28454.86|28487.83|28487.83|28493.91|28493.91|28454.86|28454.86|0
1686321600000|2023-06-09 14:40:00|28483.52|28483.52|28504.31|28504.31|28504.31|28504.31|28477.43|28477.43|0
1686321900000|2023-06-09 14:45:00|28508.62|28508.62|28526.88|28526.88|28537.28|28537.28|28506.84|28506.84|0
1686322200000|2023-06-09 14:50:00|28522.58|28522.58|28517.52|28517.52|28522.58|28522.58|28495.7|28495.7|0
1686322500000|2023-06-09 14:55:00|28515.74|28515.74|28513.21|28513.21|28539.06|28539.06|28511.43|28511.43|0
1686322800000|2023-06-09 15:00:00|28517.52|28517.52|28515.74|28515.74|28530.45|28530.45|28505.35|28505.35|0
1686323100000|2023-06-09 15:05:00|28511.43|28511.43|28509.65|28509.65|28513.96|28513.96|28499.26|28499.26|0
1686323400000|2023-06-09 15:10:00|28511.43|28511.43|28501.78|28501.78|28520.05|28520.05|28497.48|28497.48|0
1686323700000|2023-06-09 15:15:00|28506.09|28506.09|28506.09|28506.09|28522.58|28522.58|28506.09|28506.09|0
1686324000000|2023-06-09 15:20:00|28501.78|28501.78|28445.5|28445.5|28506.09|28506.09|28445.5|28445.5|0
1686324300000|2023-06-09 15:25:00|28441.19|28441.19|28431.08|28431.08|28441.19|28441.19|28421.43|28421.43|0
1686554100000|2023-06-12 07:15:00|28510.4|28510.4|28573.52|28573.52|28573.52|28573.52|28498.22|28498.22|0
1686554400000|2023-06-12 07:20:00|28575.3|28575.3|28535.5|28535.5|28579.61|28579.61|28526.88|28526.88|0
1686554700000|2023-06-12 07:25:00|28522.58|28522.58|28507.13|28507.13|28522.58|28522.58|28487.08|28487.08|0
1686555000000|2023-06-12 07:30:00|28503.56|28503.56|28494.95|28494.95|28503.56|28503.56|28477.72|28477.72|0
1686555300000|2023-06-12 07:35:00|28493.17|28493.17|28451.58|28451.58|28493.17|28493.17|28438.66|28438.66|0
1686555600000|2023-06-12 07:40:00|28464.51|28464.51|28459.45|28459.45|28474.16|28474.16|28451.58|28451.58|0
1686555900000|2023-06-12 07:45:00|28450.84|28450.84|28463.76|28463.76|28474.16|28474.16|28450.84|28450.84|0
1686556200000|2023-06-12 07:50:00|28472.38|28472.38|28469.85|28469.85|28482.03|28482.03|28469.85|28469.85|0
1686556500000|2023-06-12 07:55:00|28461.23|28461.23|28442.22|28442.22|28461.23|28461.23|28433.61|28433.61|0
1686556800000|2023-06-12 08:00:00|28433.61|28433.61|28479.5|28479.5|28479.5|28479.5|28433.61|28433.61|0
1686557100000|2023-06-12 08:05:00|28481.28|28481.28|28482.77|28482.77|28504.6|28504.6|28481.28|28481.28|0
1686557400000|2023-06-12 08:10:00|28488.86|28488.86|28463.01|28463.01|28497.48|28497.48|28454.4|28454.4|0
1686557700000|2023-06-12 08:15:00|28459.45|28459.45|28455.15|28455.15|28459.45|28459.45|28442.22|28442.22|0
1686558000000|2023-06-12 08:20:00|28459.45|28459.45|28408.51|28408.51|28463.76|28463.76|28404.2|28404.2|0
1686558300000|2023-06-12 08:25:00|28412.81|28412.81|28395.58|28395.58|28412.81|28412.81|28395.58|28395.58|0
1686558600000|2023-06-12 08:30:00|28404.2|28404.2|28414.59|28414.59|28418.9|28418.9|28404.2|28404.2|0
1686558900000|2023-06-12 08:35:00|28418.9|28418.9|28421.43|28421.43|28429.3|28429.3|28417.12|28417.12|0
1686559200000|2023-06-12 08:40:00|28417.12|28417.12|28431.83|28431.83|28431.83|28431.83|28417.12|28417.12|0
1686559500000|2023-06-12 08:45:00|28427.52|28427.52|28457.67|28457.67|28457.67|28457.67|28417.12|28417.12|0
1686559800000|2023-06-12 08:50:00|28459.45|28459.45|28436.13|28436.13|28459.45|28459.45|28418.9|28418.9|0
1686560100000|2023-06-12 08:55:00|28431.83|28431.83|28366.92|28366.92|28431.83|28431.83|28366.92|28366.92|0
1686560400000|2023-06-12 09:00:00|28362.61|28362.61|28362.61|28362.61|28371.23|28371.23|28341.82|28341.82|0
1686560700000|2023-06-12 09:05:00|28392.77|28392.77|28358.31|28358.31|28392.77|28392.77|28356.52|28356.52|0
1686561000000|2023-06-12 09:10:00|28388.46|28388.46|28363.36|28363.36|28392.77|28392.77|28363.36|28363.36|0
1686561300000|2023-06-12 09:15:00|28365.14|28365.14|28369.45|28369.45|28388.46|28388.46|28356.52|28356.52|0
1686561600000|2023-06-12 09:20:00|28367.67|28367.67|28359.05|28359.05|28367.67|28367.67|28346.13|28346.13|0
1686561900000|2023-06-12 09:25:00|28354.74|28354.74|28335.73|28335.73|28369.45|28369.45|28329.64|28329.64|0
1686562200000|2023-06-12 09:30:00|28331.42|28331.42|28319.25|28319.25|28331.42|28331.42|28308.85|28308.85|0
1686562500000|2023-06-12 09:35:00|28322.81|28322.81|28360.83|28360.83|28360.83|28360.83|28322.81|28322.81|0
1686562800000|2023-06-12 09:40:00|28364.39|28364.39|28373.76|28373.76|28373.76|28373.76|28339.29|28339.29|0
1686563100000|2023-06-12 09:45:00|28365.14|28365.14|28361.87|28361.87|28366.92|28366.92|28358.31|28358.31|0
1686563400000|2023-06-12 09:50:00|28355.78|28355.78|28322.06|28322.06|28355.78|28355.78|28317.76|28317.76|0
1686563700000|2023-06-12 09:55:00|28320.28|28320.28|28317.76|28317.76|28320.28|28320.28|28314.19|28314.19|0
1686564000000|2023-06-12 10:00:00|28322.06|28322.06|28311.67|28311.67|28326.37|28326.37|28307.36|28307.36|0
1686564300000|2023-06-12 10:05:00|28307.36|28307.36|28320.28|28320.28|28324.59|28324.59|28307.36|28307.36|0
1686564600000|2023-06-12 10:10:00|28324.59|28324.59|28333.21|28333.21|28333.21|28333.21|28322.81|28322.81|0
1686564900000|2023-06-12 10:15:00|28337.51|28337.51|28346.42|28346.42|28361.87|28361.87|28337.51|28337.51|0
1686565200000|2023-06-12 10:20:00|28350.72|28350.72|28348.2|28348.2|28359.34|28359.34|28346.42|28346.42|0
1686565500000|2023-06-12 10:25:00|28352.51|28352.51|28338.84|28338.84|28354.29|28354.29|28322.35|28322.35|0
1686565800000|2023-06-12 10:30:00|28343.14|28343.14|28381.17|28381.17|28385.47|28385.47|28338.84|28338.84|0
1686566100000|2023-06-12 10:35:00|28385.47|28385.47|28365.72|28365.72|28395.87|28395.87|28357.1|28357.1|0
1686566400000|2023-06-12 10:40:00|28370.02|28370.02|28405.52|28405.52|28405.52|28405.52|28370.02|28370.02|0
1686566700000|2023-06-12 10:45:00|28396.91|28396.91|28405.52|28405.52|28405.52|28405.52|28390.82|28390.82|0
1686567000000|2023-06-12 10:50:00|28407.3|28407.3|28407.3|28407.3|28411.61|28411.61|28390.07|28390.07|0
1686567300000|2023-06-12 10:55:00|28402.99|28402.99|28427.35|28427.35|28431.66|28431.66|28398.69|28398.69|0
1686567600000|2023-06-12 11:00:00|28435.96|28435.96|28426.31|28426.31|28444.58|28444.58|28416.95|28416.95|0
1686567900000|2023-06-12 11:05:00|28417.7|28417.7|28398.69|28398.69|28417.7|28417.7|28398.69|28398.69|0
1686568200000|2023-06-12 11:10:00|28402.99|28402.99|28415.17|28415.17|28434.18|28434.18|28402.99|28402.99|0
1686568500000|2023-06-12 11:15:00|28419.48|28419.48|28434.18|28434.18|28434.18|28434.18|28419.48|28419.48|0
1686568800000|2023-06-12 11:20:00|28438.49|28438.49|28438.49|28438.49|28438.49|28438.49|28425.57|28425.57|0
1686569100000|2023-06-12 11:25:00|28440.27|28440.27|28447.11|28447.11|28447.11|28447.11|28425.57|28425.57|0
1686569400000|2023-06-12 11:30:00|28442.8|28442.8|28457.5|28457.5|28457.5|28457.5|28442.8|28442.8|0
1686569700000|2023-06-12 11:35:00|28461.81|28461.81|28501.61|28501.61|28501.61|28501.61|28459.28|28459.28|0
1686570000000|2023-06-12 11:40:00|28510.23|28510.23|28514.54|28514.54|28514.54|28514.54|28501.61|28501.61|0
1686570300000|2023-06-12 11:45:00|28518.85|28518.85|28504.14|28504.14|28518.85|28518.85|28485.13|28485.13|0
1686570600000|2023-06-12 11:50:00|28499.83|28499.83|28508.45|28508.45|28508.45|28508.45|28495.53|28495.53|0
1686570900000|2023-06-12 11:55:00|28504.14|28504.14|28504.14|28504.14|28508.45|28508.45|28504.14|28504.14|0
1686571200000|2023-06-12 12:00:00|28499.83|28499.83|28486.91|28486.91|28499.83|28499.83|28469.68|28469.68|0
1686571500000|2023-06-12 12:05:00|28491.22|28491.22|28494.78|28494.78|28508.45|28508.45|28486.91|28486.91|0
1686571800000|2023-06-12 12:10:00|28496.56|28496.56|28480.82|28480.82|28503.39|28503.39|28480.82|28480.82|0
1686572100000|2023-06-12 12:15:00|28485.13|28485.13|28480.82|28480.82|28498.34|28498.34|28480.82|28480.82|0
1686572400000|2023-06-12 12:20:00|28484.38|28484.38|28486.16|28486.16|28486.16|28486.16|28467.9|28467.9|0
1686572700000|2023-06-12 12:25:00|28489.73|28489.73|28498.34|28498.34|28502.65|28502.65|28485.42|28485.42|0
1686573000000|2023-06-12 12:30:00|28494.03|28494.03|28518.1|28518.1|28518.1|28518.1|28489.73|28489.73|0
1686573300000|2023-06-12 12:35:00|28522.41|28522.41|28522.41|28522.41|28531.02|28531.02|28522.41|28522.41|0
1686573600000|2023-06-12 12:40:00|28518.1|28518.1|28516.32|28516.32|28529.24|28529.24|28507.7|28507.7|0
1686573900000|2023-06-12 12:45:00|28512.01|28512.01|28522.41|28522.41|28535.33|28535.33|28512.01|28512.01|0
1686574200000|2023-06-12 12:50:00|28518.1|28518.1|28484.38|28484.38|28518.1|28518.1|28482.6|28482.6|0
1686574500000|2023-06-12 12:55:00|28480.08|28480.08|28475.77|28475.77|28491.22|28491.22|28475.77|28475.77|0
1686574800000|2023-06-12 13:00:00|28471.46|28471.46|28503.68|28503.68|28503.68|28503.68|28461.06|28461.06|0
1686575100000|2023-06-12 13:05:00|28507.99|28507.99|28506.21|28506.21|28529.53|28529.53|28499.38|28499.38|0
1686575400000|2023-06-12 13:10:00|28501.9|28501.9|28500.12|28500.12|28508.74|28508.74|28491.51|28491.51|0
1686575700000|2023-06-12 13:15:00|28495.81|28495.81|28483.35|28483.35|28500.12|28500.12|28472.21|28472.21|0
1686576000000|2023-06-12 13:20:00|28487.66|28487.66|28470.43|28470.43|28487.66|28487.66|28470.43|28470.43|0
1686576300000|2023-06-12 13:25:00|28474.73|28474.73|28461.81|28461.81|28479.04|28479.04|28457.5|28457.5|0
1686576600000|2023-06-12 13:30:00|28457.5|28457.5|28471.46|28471.46|28484.38|28484.38|28444.58|28444.58|0
1686576900000|2023-06-12 13:35:00|28467.15|28467.15|28418.73|28418.73|28467.15|28467.15|28397.19|28397.19|0
1686577200000|2023-06-12 13:40:00|28427.35|28427.35|28434.18|28434.18|28444.58|28444.58|28416.95|28416.95|0
1686577500000|2023-06-12 13:45:00|28425.57|28425.57|28451.41|28451.41|28455.72|28455.72|28413.39|28413.39|0
1686577800000|2023-06-12 13:50:00|28447.11|28447.11|28447.11|28447.11|28464.34|28464.34|28442.8|28442.8|0
1686578100000|2023-06-12 13:55:00|28442.8|28442.8|28441.02|28441.02|28447.11|28447.11|28422.01|28422.01|0
1686578400000|2023-06-12 14:00:00|28442.8|28442.8|28434.93|28434.93|28442.8|28442.8|28417.7|28417.7|0
1686578700000|2023-06-12 14:05:00|28439.24|28439.24|28418.44|28418.44|28439.24|28439.24|28395.87|28395.87|0
1686579000000|2023-06-12 14:10:00|28414.14|28414.14|28390.82|28390.82|28414.14|28414.14|28376.11|28376.11|0
1686579300000|2023-06-12 14:15:00|28386.51|28386.51|28422.01|28422.01|28422.01|28422.01|28386.51|28386.51|0
1686579600000|2023-06-12 14:20:00|28417.7|28417.7|28375.37|28375.37|28421.26|28421.26|28371.06|28371.06|0
1686579900000|2023-06-12 14:25:00|28369.28|28369.28|28413.39|28413.39|28417.7|28417.7|28369.28|28369.28|0
1686580200000|2023-06-12 14:30:00|28415.17|28415.17|28408.34|28408.34|28415.17|28415.17|28393.63|28393.63|0
1686580500000|2023-06-12 14:35:00|28404.03|28404.03|28401.5|28401.5|28408.34|28408.34|28380.71|28380.71|0
1686580800000|2023-06-12 14:40:00|28405.81|28405.81|28405.81|28405.81|28408.34|28408.34|28386.8|28386.8|0
1686581100000|2023-06-12 14:45:00|28404.03|28404.03|28406.56|28406.56|28410.86|28410.86|28393.63|28393.63|0
1686581400000|2023-06-12 14:50:00|28397.94|28397.94|28390.07|28390.07|28397.94|28397.94|28375.37|28375.37|0
1686581700000|2023-06-12 14:55:00|28391.85|28391.85|28428.09|28428.09|28428.09|28428.09|28391.85|28391.85|0
1686582000000|2023-06-12 15:00:00|28423.79|28423.79|28433.44|28433.44|28453.19|28453.19|28410.86|28410.86|0
1686582300000|2023-06-12 15:05:00|28435.22|28435.22|28399.72|28399.72|28437|28437|28399.72|28399.72|0
1686582600000|2023-06-12 15:10:00|28401.5|28401.5|28419.02|28419.02|28425.11|28425.11|28399.72|28399.72|0
1686582900000|2023-06-12 15:15:00|28420.8|28420.8|28380.71|28380.71|28420.8|28420.8|28376.4|28376.4|0
1686583200000|2023-06-12 15:20:00|28382.49|28382.49|28353.08|28353.08|28384.27|28384.27|28344.47|28344.47|0
1686583500000|2023-06-12 15:25:00|28348.77|28348.77|28371.35|28371.35|28373.87|28373.87|28348.77|28348.77|0
1686640500000|2023-06-13 07:15:00|28248.66|28248.66|28267.67|28267.67|28274.51|28274.51|28227.12|28227.12|0
1686640800000|2023-06-13 07:20:00|28276.29|28276.29|28266.93|28266.93|28305.7|28305.7|28265.15|28265.15|0
1686641100000|2023-06-13 07:25:00|28263.37|28263.37|28290.99|28290.99|28303.17|28303.17|28263.37|28263.37|0
1686641400000|2023-06-13 07:30:00|28286.68|28286.68|28269.45|28269.45|28305.7|28305.7|28269.45|28269.45|0
1686641700000|2023-06-13 07:35:00|28273.76|28273.76|28251.48|28251.48|28273.76|28273.76|28239.3|28239.3|0
1686642000000|2023-06-13 07:40:00|28255.78|28255.78|28255.78|28255.78|28264.4|28264.4|28242.86|28242.86|0
1686642300000|2023-06-13 07:45:00|28264.4|28264.4|28267.21|28267.21|28288.75|28288.75|28251.48|28251.48|0
1686642600000|2023-06-13 07:50:00|28262.91|28262.91|28259.35|28259.35|28267.21|28267.21|28237.81|28237.81|0
1686642900000|2023-06-13 07:55:00|28256.82|28256.82|28319.2|28319.2|28319.2|28319.2|28250.73|28250.73|0
1686643200000|2023-06-13 08:00:00|28312.36|28312.36|28312.36|28312.36|28316.67|28316.67|28298.4|28298.4|0
1686643500000|2023-06-13 08:05:00|28314.14|28314.14|28307.31|28307.31|28318.45|28318.45|28303.75|28303.75|0
1686643800000|2023-06-13 08:10:00|28311.61|28311.61|28341.02|28341.02|28344.58|28344.58|28307.31|28307.31|0
1686644100000|2023-06-13 08:15:00|28345.33|28345.33|28336.72|28336.72|28345.33|28345.33|28315.92|28315.92|0
1686644400000|2023-06-13 08:20:00|28334.93|28334.93|28351.42|28351.42|28351.42|28351.42|28325.57|28325.57|0
1686644700000|2023-06-13 08:25:00|28360.03|28360.03|28373.99|28373.99|28378.3|28378.3|28353.2|28353.2|0
1686645000000|2023-06-13 08:30:00|28370.43|28370.43|28404.15|28404.15|28404.15|28404.15|28361.82|28361.82|0
1686645300000|2023-06-13 08:35:00|28408.45|28408.45|28424.94|28424.94|28445.73|28445.73|28394.78|28394.78|0
1686645600000|2023-06-13 08:40:00|28433.55|28433.55|28437.86|28437.86|28475.14|28475.14|28431.03|28431.03|0
1686645900000|2023-06-13 08:45:00|28431.03|28431.03|28448.26|28448.26|28448.26|28448.26|28426.72|28426.72|0
1686646200000|2023-06-13 08:50:00|28443.95|28443.95|28432.81|28432.81|28452.57|28452.57|28420.63|28420.63|0
1686646500000|2023-06-13 08:55:00|28437.12|28437.12|28502.02|28502.02|28516.72|28516.72|28437.12|28437.12|0
1686646800000|2023-06-13 09:00:00|28510.64|28510.64|28560.09|28560.09|28560.09|28560.09|28495.93|28495.93|0
1686647100000|2023-06-13 09:05:00|28564.4|28564.4|28503.05|28503.05|28576.57|28576.57|28503.05|28503.05|0
1686647400000|2023-06-13 09:10:00|28511.67|28511.67|28496.97|28496.97|28511.67|28511.67|28490.88|28490.88|0
1686647700000|2023-06-13 09:15:00|28492.66|28492.66|28520.29|28520.29|28520.29|28520.29|28484.79|28484.79|0
1686648000000|2023-06-13 09:20:00|28515.98|28515.98|28544.64|28544.64|28546.42|28546.42|28507.36|28507.36|0
1686648300000|2023-06-13 09:25:00|28548.95|28548.95|28545.39|28545.39|28558.6|28558.6|28523.85|28523.85|0
1686648600000|2023-06-13 09:30:00|28549.69|28549.69|28573.01|28573.01|28575.54|28575.54|28549.69|28549.69|0
1686648900000|2023-06-13 09:35:00|28568.71|28568.71|28550.44|28550.44|28573.01|28573.01|28543.61|28543.61|0
1686649200000|2023-06-13 09:40:00|28559.06|28559.06|28547.17|28547.17|28562.62|28562.62|28542.86|28542.86|0
1686649500000|2023-06-13 09:45:00|28551.47|28551.47|28554|28554|28564.4|28564.4|28543.61|28543.61|0
1686649800000|2023-06-13 09:50:00|28562.62|28562.62|28542.86|28542.86|28566.92|28566.92|28520.29|28520.29|0
1686650100000|2023-06-13 09:55:00|28547.17|28547.17|28503.8|28503.8|28566.92|28566.92|28501.27|28501.27|0
1686650400000|2023-06-13 10:00:00|28499.49|28499.49|28473.36|28473.36|28499.49|28499.49|28467.27|28467.27|0
1686650700000|2023-06-13 10:05:00|28471.58|28471.58|28506.33|28506.33|28506.33|28506.33|28458.65|28458.65|0
1686651000000|2023-06-13 10:10:00|28508.11|28508.11|28511.67|28511.67|28528.9|28528.9|28486.57|28486.57|0
1686651300000|2023-06-13 10:15:00|28506.33|28506.33|28489.1|28489.1|28516.72|28516.72|28486.57|28486.57|0
1686651600000|2023-06-13 10:20:00|28487.32|28487.32|28438.9|28438.9|28487.32|28487.32|28438.9|28438.9|0
1686651900000|2023-06-13 10:25:00|28437.12|28437.12|28429.54|28429.54|28456.13|28456.13|28425.97|28425.97|0
1686652200000|2023-06-13 10:30:00|28427.75|28427.75|28451.07|28451.07|28451.07|28451.07|28427.75|28427.75|0
1686652500000|2023-06-13 10:35:00|28446.77|28446.77|28442.46|28442.46|28461.47|28461.47|28434.59|28434.59|0
1686652800000|2023-06-13 10:40:00|28444.24|28444.24|28412.3|28412.3|28444.24|28444.24|28404.43|28404.43|0
1686653100000|2023-06-13 10:45:00|28416.61|28416.61|28408.74|28408.74|28420.92|28420.92|28402.65|28402.65|0
1686653400000|2023-06-13 10:50:00|28413.05|28413.05|28414.83|28414.83|28419.14|28419.14|28386.17|28386.17|0
1686653700000|2023-06-13 10:55:00|28413.05|28413.05|28424.48|28424.48|28435.62|28435.62|28412.3|28412.3|0
1686654000000|2023-06-13 11:00:00|28418.39|28418.39|28401.16|28401.16|28418.39|28418.39|28401.16|28401.16|0
1686654300000|2023-06-13 11:05:00|28405.47|28405.47|28390.77|28390.77|28424.48|28424.48|28390.77|28390.77|0
1686654600000|2023-06-13 11:10:00|28399.38|28399.38|28391.51|28391.51|28399.38|28399.38|28381.12|28381.12|0
1686654900000|2023-06-13 11:15:00|28395.82|28395.82|28393.29|28393.29|28406.22|28406.22|28382.9|28382.9|0
1686655200000|2023-06-13 11:20:00|28391.51|28391.51|28408|28408|28408|28408|28387.2|28387.2|0
1686655500000|2023-06-13 11:25:00|28406.22|28406.22|28427.01|28427.01|28433.84|28433.84|28406.22|28406.22|0
1686655800000|2023-06-13 11:30:00|28423.45|28423.45|28419.14|28419.14|28423.45|28423.45|28408.74|28408.74|0
1686656100000|2023-06-13 11:35:00|28414.83|28414.83|28432.06|28432.06|28432.06|28432.06|28410.52|28410.52|0
1686656400000|2023-06-13 11:40:00|28424.19|28424.19|28419.89|28419.89|28432.06|28432.06|28411.27|28411.27|0
1686656700000|2023-06-13 11:45:00|28424.19|28424.19|28409.49|28409.49|28430.28|28430.28|28403.4|28403.4|0
1686657000000|2023-06-13 11:50:00|28411.27|28411.27|28411.27|28411.27|28428.5|28428.5|28405.18|28405.18|0
1686657300000|2023-06-13 11:55:00|28419.89|28419.89|28448.55|28448.55|28451.07|28451.07|28411.27|28411.27|0
1686657600000|2023-06-13 12:00:00|28446.77|28446.77|28457.16|28457.16|28468.3|28468.3|28429.54|28429.54|0
1686657900000|2023-06-13 12:05:00|28455.38|28455.38|28455.38|28455.38|28470.09|28470.09|28452.85|28452.85|0
1686658200000|2023-06-13 12:10:00|28464|28464|28464|28464|28477.95|28477.95|28451.07|28451.07|0
1686658500000|2023-06-13 12:15:00|28462.22|28462.22|28483.76|28483.76|28500.24|28500.24|28457.91|28457.91|0
1686658800000|2023-06-13 12:20:00|28492.37|28492.37|28500.24|28500.24|28513.16|28513.16|28488.06|28488.06|0
1686659100000|2023-06-13 12:25:00|28495.93|28495.93|28510.64|28510.64|28510.64|28510.64|28487.32|28487.32|0
1686659400000|2023-06-13 12:30:00|28491.62|28491.62|28467.56|28467.56|28532.46|28532.46|28465.78|28465.78|0
1686659700000|2023-06-13 12:35:00|28471.87|28471.87|28486.57|28486.57|28501.27|28501.27|28455.38|28455.38|0
1686660000000|2023-06-13 12:40:00|28483.01|28483.01|28502.02|28502.02|28514.2|28514.2|28483.01|28483.01|0
1686660300000|2023-06-13 12:45:00|28506.33|28506.33|28489.1|28489.1|28506.33|28506.33|28489.1|28489.1|0
1686660600000|2023-06-13 12:50:00|28484.79|28484.79|28495.19|28495.19|28499.49|28499.49|28478.7|28478.7|0
1686660900000|2023-06-13 12:55:00|28499.49|28499.49|28509.14|28509.14|28511.67|28511.67|28492.66|28492.66|0
1686661200000|2023-06-13 13:00:00|28513.45|28513.45|28520.57|28520.57|28524.88|28524.88|28508.4|28508.4|0
1686661500000|2023-06-13 13:05:00|28522.35|28522.35|28516.27|28516.27|28530.97|28530.97|28507.65|28507.65|0
1686661800000|2023-06-13 13:10:00|28507.65|28507.65|28461.01|28461.01|28507.65|28507.65|28461.01|28461.01|0
1686662100000|2023-06-13 13:15:00|28456.7|28456.7|28482.84|28482.84|28485.37|28485.37|28452.4|28452.4|0
1686662400000|2023-06-13 13:20:00|28484.62|28484.62|28515.52|28515.52|28532|28532|28484.62|28484.62|0
1686662700000|2023-06-13 13:25:00|28511.21|28511.21|28429.08|28429.08|28511.21|28511.21|28429.08|28429.08|0
1686663000000|2023-06-13 13:30:00|28424.77|28424.77|28329.71|28329.71|28426.55|28426.55|28308.17|28308.17|0
1686663300000|2023-06-13 13:35:00|28334.02|28334.02|28377.1|28377.1|28414.37|28414.37|28318.28|28318.28|0
1686663600000|2023-06-13 13:40:00|28391.8|28391.8|28434.13|28434.13|28448.83|28448.83|28391.8|28391.8|0
1686663900000|2023-06-13 13:45:00|28425.52|28425.52|28472.15|28472.15|28472.15|28472.15|28403.98|28403.98|0
1686664200000|2023-06-13 13:50:00|28476.46|28476.46|28449.87|28449.87|28486.11|28486.11|28427.3|28427.3|0
1686664500000|2023-06-13 13:55:00|28448.09|28448.09|28448.83|28448.83|28492.95|28492.95|28436.66|28436.66|0
1686664800000|2023-06-13 14:00:00|28453.14|28453.14|28445.27|28445.27|28453.89|28453.89|28426.26|28426.26|0
1686665100000|2023-06-13 14:05:00|28440.97|28440.97|28473.94|28473.94|28482.55|28482.55|28432.35|28432.35|0
1686665400000|2023-06-13 14:10:00|28465.32|28465.32|28449.58|28449.58|28474.68|28474.68|28430.57|28430.57|0
1686665700000|2023-06-13 14:15:00|28453.89|28453.89|28462.5|28462.5|28462.5|28462.5|28428.79|28428.79|0
1686666000000|2023-06-13 14:20:00|28458.2|28458.2|28457.45|28457.45|28470.37|28470.37|28449.58|28449.58|0
1686666300000|2023-06-13 14:25:00|28453.14|28453.14|28457.16|28457.16|28461.47|28461.47|28441.71|28441.71|0
1686666600000|2023-06-13 14:30:00|28458.94|28458.94|28448.55|28448.55|28461.47|28461.47|28442.46|28442.46|0
1686666900000|2023-06-13 14:35:00|28452.85|28452.85|28433.84|28433.84|28454.64|28454.64|28420.92|28420.92|0
1686667200000|2023-06-13 14:40:00|28429.54|28429.54|28388.24|28388.24|28429.54|28429.54|28376.06|28376.06|0
1686667500000|2023-06-13 14:45:00|28383.93|28383.93|28369.23|28369.23|28392.55|28392.55|28367.45|28367.45|0
1686667800000|2023-06-13 14:50:00|28367.45|28367.45|28344.13|28344.13|28369.23|28369.23|28339.82|28339.82|0
1686668100000|2023-06-13 14:55:00|28342.35|28342.35|28363.88|28363.88|28368.19|28368.19|28338.04|28338.04|0
1686668400000|2023-06-13 15:00:00|28361.36|28361.36|28353.49|28353.49|28369.97|28369.97|28344.87|28344.87|0
1686668700000|2023-06-13 15:05:00|28355.27|28355.27|28331.95|28331.95|28359.58|28359.58|28327.64|28327.64|0
1686669000000|2023-06-13 15:10:00|28340.56|28340.56|28325.86|28325.86|28353.49|28353.49|28319.77|28319.77|0
1686669300000|2023-06-13 15:15:00|28321.55|28321.55|28336.26|28336.26|28342.35|28342.35|28319.03|28319.03|0
1686669600000|2023-06-13 15:20:00|28340.56|28340.56|28357.8|28357.8|28362.1|28362.1|28331.95|28331.95|0
1686669900000|2023-06-13 15:25:00|28353.49|28353.49|28379.33|28379.33|28391.51|28391.51|28353.49|28353.49|0
1686726900000|2023-06-14 07:15:00|28309.38|28309.38|28413.91|28413.91|28413.91|28413.91|28309.38|28309.38|0
1686727200000|2023-06-14 07:20:00|28412.13|28412.13|28414.66|28414.66|28436.2|28436.2|28401.74|28401.74|0
1686727500000|2023-06-14 07:25:00|28416.44|28416.44|28423.28|28423.28|28459.52|28459.52|28416.44|28416.44|0
1686727800000|2023-06-14 07:30:00|28406.05|28406.05|28460.27|28460.27|28514.03|28514.03|28399.96|28399.96|0
1686728100000|2023-06-14 07:35:00|28451.65|28451.65|28463.54|28463.54|28463.54|28463.54|28424.77|28424.77|0
1686728400000|2023-06-14 07:40:00|28467.1|28467.1|28489.67|28489.67|28489.67|28489.67|28452.4|28452.4|0
1686728700000|2023-06-14 07:45:00|28493.98|28493.98|28457.45|28457.45|28493.98|28493.98|28449.87|28449.87|0
1686729000000|2023-06-14 07:50:00|28448.83|28448.83|28501.56|28501.56|28501.56|28501.56|28444.53|28444.53|0
1686729300000|2023-06-14 07:55:00|28503.34|28503.34|28554.58|28554.58|28556.36|28556.36|28490.42|28490.42|0
1686729600000|2023-06-14 08:00:00|28563.19|28563.19|28544.18|28544.18|28576.12|28576.12|28538.09|28538.09|0
1686729900000|2023-06-14 08:05:00|28542.4|28542.4|28564.97|28564.97|28564.97|28564.97|28538.09|28538.09|0
1686730200000|2023-06-14 08:10:00|28569.28|28569.28|28563.94|28563.94|28586.51|28586.51|28563.94|28563.94|0
1686730500000|2023-06-14 08:15:00|28565.72|28565.72|28570.03|28570.03|28574.34|28574.34|28565.72|28565.72|0
1686730800000|2023-06-14 08:20:00|28571.81|28571.81|28578.64|28578.64|28583.99|28583.99|28569.28|28569.28|0
1686731100000|2023-06-14 08:25:00|28574.34|28574.34|28577.15|28577.15|28584.73|28584.73|28571.81|28571.81|0
1686731400000|2023-06-14 08:30:00|28581.46|28581.46|28553.83|28553.83|28583.24|28583.24|28553.83|28553.83|0
1686731700000|2023-06-14 08:35:00|28555.61|28555.61|28574.62|28574.62|28578.93|28578.93|28555.61|28555.61|0
1686732000000|2023-06-14 08:40:00|28570.32|28570.32|28574.62|28574.62|28583.24|28583.24|28561.7|28561.7|0
1686732300000|2023-06-14 08:45:00|28583.24|28583.24|28608.34|28608.34|28612.65|28612.65|28583.24|28583.24|0
1686732600000|2023-06-14 08:50:00|28604.03|28604.03|28611.9|28611.9|28635.97|28635.97|28602.25|28602.25|0
1686732900000|2023-06-14 08:55:00|28616.21|28616.21|28630.91|28630.91|28648.14|28648.14|28616.21|28616.21|0
1686733200000|2023-06-14 09:00:00|28626.61|28626.61|28671.46|28671.46|28675.02|28675.02|28624.82|28624.82|0
1686733500000|2023-06-14 09:05:00|28667.16|28667.16|28694.78|28694.78|28694.78|28694.78|28667.16|28667.16|0
1686733800000|2023-06-14 09:10:00|28699.09|28699.09|28703.4|28703.4|28718.1|28718.1|28695.53|28695.53|0
1686734100000|2023-06-14 09:15:00|28707.71|28707.71|28772.61|28772.61|28772.61|28772.61|28707.71|28707.71|0
1686734400000|2023-06-14 09:20:00|28770.83|28770.83|28766.52|28766.52|28783.01|28783.01|28745.73|28745.73|0
1686734700000|2023-06-14 09:25:00|28762.21|28762.21|28746.76|28746.76|28762.21|28762.21|28734.59|28734.59|0
1686735000000|2023-06-14 09:30:00|28744.98|28744.98|28729.25|28729.25|28744.98|28744.98|28694.78|28694.78|0
1686735300000|2023-06-14 09:35:00|28732.81|28732.81|28753.6|28753.6|28753.6|28753.6|28726.72|28726.72|0
1686735600000|2023-06-14 09:40:00|28751.82|28751.82|28775.14|28775.14|28775.14|28775.14|28747.51|28747.51|0
1686735900000|2023-06-14 09:45:00|28779.45|28779.45|28747.51|28747.51|28779.45|28779.45|28747.51|28747.51|0
1686736200000|2023-06-14 09:50:00|28743.2|28743.2|28707.71|28707.71|28743.2|28743.2|28705.93|28705.93|0
1686736500000|2023-06-14 09:55:00|28703.4|28703.4|28721.38|28721.38|28734.3|28734.3|28693.75|28693.75|0
1686736800000|2023-06-14 10:00:00|28717.07|28717.07|28747.51|28747.51|28747.51|28747.51|28717.07|28717.07|0
1686737100000|2023-06-14 10:05:00|28756.13|28756.13|28750.04|28750.04|28762.21|28762.21|28748.26|28748.26|0
1686737400000|2023-06-14 10:10:00|28751.82|28751.82|28738.89|28738.89|28757.91|28757.91|28738.89|28738.89|0
1686737700000|2023-06-14 10:15:00|28743.2|28743.2|28755.38|28755.38|28759.69|28759.69|28738.89|28738.89|0
1686738000000|2023-06-14 10:20:00|28742.46|28742.46|28724.19|28724.19|28759.69|28759.69|28724.19|28724.19|0
1686738300000|2023-06-14 10:25:00|28719.88|28719.88|28678.3|28678.3|28722.41|28722.41|28678.3|28678.3|0
1686738600000|2023-06-14 10:30:00|28673.99|28673.99|28665.38|28665.38|28673.99|28673.99|28634.19|28634.19|0
1686738900000|2023-06-14 10:35:00|28669.68|28669.68|28682.15|28682.15|28683.93|28683.93|28648.14|28648.14|0
1686739200000|2023-06-14 10:40:00|28686.46|28686.46|28676.06|28676.06|28686.46|28686.46|28659.57|28659.57|0
1686739500000|2023-06-14 10:45:00|28674.28|28674.28|28687.2|28687.2|28687.2|28687.2|28668.19|28668.19|0
1686739800000|2023-06-14 10:50:00|28688.98|28688.98|28673.53|28673.53|28693.29|28693.29|28673.53|28673.53|0
1686740100000|2023-06-14 10:55:00|28671.75|28671.75|28696.85|28696.85|28701.16|28701.16|28661.36|28661.36|0
1686740400000|2023-06-14 11:00:00|28692.54|28692.54|28692.54|28692.54|28698.63|28698.63|28677.84|28677.84|0
1686740700000|2023-06-14 11:05:00|28688.24|28688.24|28664.92|28664.92|28692.54|28692.54|28664.92|28664.92|0
1686741000000|2023-06-14 11:10:00|28666.7|28666.7|28635.51|28635.51|28668.48|28668.48|28631.2|28631.2|0
1686741300000|2023-06-14 11:15:00|28631.2|28631.2|28629.42|28629.42|28635.51|28635.51|28620.8|28620.8|0
1686741600000|2023-06-14 11:20:00|28625.11|28625.11|28627.64|28627.64|28627.64|28627.64|28603.57|28603.57|0
1686741900000|2023-06-14 11:25:00|28631.95|28631.95|28669.97|28669.97|28669.97|28669.97|28631.95|28631.95|0
1686742200000|2023-06-14 11:30:00|28674.28|28674.28|28625.11|28625.11|28676.06|28676.06|28625.11|28625.11|0
1686742500000|2023-06-14 11:35:00|28620.8|28620.8|28612.19|28612.19|28629.42|28629.42|28612.19|28612.19|0
1686742800000|2023-06-14 11:40:00|28613.97|28613.97|28663.14|28663.14|28663.14|28663.14|28612.19|28612.19|0
1686743100000|2023-06-14 11:45:00|28658.83|28658.83|28633.73|28633.73|28658.83|28658.83|28633.73|28633.73|0
1686743400000|2023-06-14 11:50:00|28635.51|28635.51|28616.96|28616.96|28635.51|28635.51|28593.64|28593.64|0
1686743700000|2023-06-14 11:55:00|28615.17|28615.17|28613.39|28613.39|28632.41|28632.41|28601.22|28601.22|0
1686744000000|2023-06-14 12:00:00|28604.78|28604.78|28623.79|28623.79|28628.1|28628.1|28604.78|28604.78|0
1686744300000|2023-06-14 12:05:00|28619.48|28619.48|28622.01|28622.01|28632.41|28632.41|28617.7|28617.7|0
1686744600000|2023-06-14 12:10:00|28617.7|28617.7|28639.24|28639.24|28643.55|28643.55|28603|28603|0
1686744900000|2023-06-14 12:15:00|28641.02|28641.02|28669.68|28669.68|28669.68|28669.68|28630.62|28630.62|0
1686745200000|2023-06-14 12:20:00|28673.24|28673.24|28654.23|28654.23|28683.64|28683.64|28654.23|28654.23|0
1686745500000|2023-06-14 12:25:00|28659.57|28659.57|28637|28637|28660.61|28660.61|28637|28637|0
1686745800000|2023-06-14 12:30:00|28630.91|28630.91|28637.75|28637.75|28652.45|28652.45|28614.43|28614.43|0
1686746100000|2023-06-14 12:35:00|28633.44|28633.44|28623.04|28623.04|28633.44|28633.44|28623.04|28623.04|0
1686746400000|2023-06-14 12:40:00|28627.35|28627.35|28628.1|28628.1|28632.41|28632.41|28593.64|28593.64|0
1686746700000|2023-06-14 12:45:00|28623.79|28623.79|28585.02|28585.02|28628.1|28628.1|28585.02|28585.02|0
1686747000000|2023-06-14 12:50:00|28589.33|28589.33|28543.44|28543.44|28597.94|28597.94|28543.44|28543.44|0
1686747300000|2023-06-14 12:55:00|28539.13|28539.13|28540.91|28540.91|28558.14|28558.14|28512.25|28512.25|0
1686747600000|2023-06-14 13:00:00|28549.52|28549.52|28577.15|28577.15|28577.15|28577.15|28549.52|28549.52|0
1686747900000|2023-06-14 13:05:00|28578.93|28578.93|28585.02|28585.02|28605.81|28605.81|28570.32|28570.32|0
1686748200000|2023-06-14 13:10:00|28578.93|28578.93|28570.32|28570.32|28578.93|28578.93|28570.32|28570.32|0
1686748500000|2023-06-14 13:15:00|28566.01|28566.01|28537.35|28537.35|28566.01|28566.01|28528.73|28528.73|0
1686748800000|2023-06-14 13:20:00|28533.04|28533.04|28507.94|28507.94|28533.04|28533.04|28503.63|28503.63|0
1686749100000|2023-06-14 13:25:00|28499.32|28499.32|28464.86|28464.86|28515.81|28515.81|28464.86|28464.86|0
1686749400000|2023-06-14 13:30:00|28473.48|28473.48|28532.29|28532.29|28532.29|28532.29|28460.55|28460.55|0
1686749700000|2023-06-14 13:35:00|28527.99|28527.99|28513.28|28513.28|28547|28547|28500.36|28500.36|0
1686750000000|2023-06-14 13:40:00|28508.97|28508.97|28479.57|28479.57|28530.51|28530.51|28475.26|28475.26|0
1686750300000|2023-06-14 13:45:00|28483.87|28483.87|28466.64|28466.64|28483.87|28483.87|28460.55|28460.55|0
1686750600000|2023-06-14 13:50:00|28462.33|28462.33|28501.1|28501.1|28520.12|28520.12|28460.55|28460.55|0
1686750900000|2023-06-14 13:55:00|28492.49|28492.49|28519.37|28519.37|28524.42|28524.42|28479.57|28479.57|0
1686751200000|2023-06-14 14:00:00|28506.45|28506.45|28478.82|28478.82|28510.75|28510.75|28469.17|28469.17|0
1686751500000|2023-06-14 14:05:00|28474.51|28474.51|28425.35|28425.35|28479.85|28479.85|28425.35|28425.35|0
1686751800000|2023-06-14 14:10:00|28429.65|28429.65|28421.78|28421.78|28442.58|28442.58|28410.64|28410.64|0
1686752100000|2023-06-14 14:15:00|28417.48|28417.48|28379.91|28379.91|28421.78|28421.78|28379.91|28379.91|0
1686752400000|2023-06-14 14:20:00|28375.6|28375.6|28386.75|28386.75|28391.05|28391.05|28353.03|28353.03|0
1686752700000|2023-06-14 14:25:00|28378.13|28378.13|28377.38|28377.38|28394.61|28394.61|28363.43|28363.43|0
1686753000000|2023-06-14 14:30:00|28373.08|28373.08|28410.35|28410.35|28412.88|28412.88|28358.37|28358.37|0
1686753300000|2023-06-14 14:35:00|28418.97|28418.97|28415.7|28415.7|28429.37|28429.37|28401.74|28401.74|0
1686753600000|2023-06-14 14:40:00|28411.39|28411.39|28402.77|28402.77|28411.39|28411.39|28390.6|28390.6|0
1686753900000|2023-06-14 14:45:00|28398.46|28398.46|28400.99|28400.99|28407.08|28407.08|28392.38|28392.38|0
1686754200000|2023-06-14 14:50:00|28405.3|28405.3|28402.48|28402.48|28413.91|28413.91|28393.87|28393.87|0
1686754500000|2023-06-14 14:55:00|28398.18|28398.18|28425.8|28425.8|28425.8|28425.8|28390.31|28390.31|0
1686754800000|2023-06-14 15:00:00|28429.37|28429.37|28433.67|28433.67|28442.29|28442.29|28429.37|28429.37|0
1686755100000|2023-06-14 15:05:00|28429.37|28429.37|28436.2|28436.2|28442.29|28442.29|28427.58|28427.58|0
1686755400000|2023-06-14 15:10:00|28440.51|28440.51|28441.54|28441.54|28448.38|28448.38|28439.76|28439.76|0
1686755700000|2023-06-14 15:15:00|28439.76|28439.76|28435.45|28435.45|28448.38|28448.38|28433.67|28433.67|0
1686756000000|2023-06-14 15:20:00|28431.15|28431.15|28409.61|28409.61|28432.93|28432.93|28409.61|28409.61|0
1686756300000|2023-06-14 15:25:00|28407.83|28407.83|28392.38|28392.38|28413.91|28413.91|28388.07|28388.07|0
1686813300000|2023-06-15 07:15:00|28303.41|28303.41|28318.11|28318.11|28336.38|28336.38|28303.41|28303.41|0
1686813600000|2023-06-15 07:20:00|28316.33|28316.33|28352.57|28352.57|28352.57|28352.57|28312.02|28312.02|0
1686813900000|2023-06-15 07:25:00|28342.18|28342.18|28343.96|28343.96|28359.69|28359.69|28336.09|28336.09|0
1686814200000|2023-06-15 07:30:00|28345.74|28345.74|28354.35|28354.35|28354.35|28354.35|28325.98|28325.98|0
1686814500000|2023-06-15 07:35:00|28352.57|28352.57|28388.07|28388.07|28388.07|28388.07|28352.57|28352.57|0
1686814800000|2023-06-15 07:40:00|28396.68|28396.68|28388.81|28388.81|28405.3|28405.3|28388.81|28388.81|0
1686815100000|2023-06-15 07:45:00|28393.12|28393.12|28417.48|28417.48|28417.48|28417.48|28384.51|28384.51|0
1686815400000|2023-06-15 07:50:00|28419.26|28419.26|28433.96|28433.96|28442.58|28442.58|28414.95|28414.95|0
1686815700000|2023-06-15 07:55:00|28442.58|28442.58|28465.9|28465.9|28491|28491|28438.27|28438.27|0
1686816000000|2023-06-15 08:00:00|28467.68|28467.68|28476.29|28476.29|28476.29|28476.29|28461.59|28461.59|0
1686816300000|2023-06-15 08:05:00|28480.6|28480.6|28496.05|28496.05|28497.83|28497.83|28463.37|28463.37|0
1686816600000|2023-06-15 08:10:00|28500.36|28500.36|28550.85|28550.85|28550.85|28550.85|28500.36|28500.36|0
1686816900000|2023-06-15 08:15:00|28552.63|28552.63|28540.45|28540.45|28555.15|28555.15|28529.31|28529.31|0
1686817200000|2023-06-15 08:20:00|28536.14|28536.14|28531.09|28531.09|28544.01|28544.01|28529.31|28529.31|0
1686817500000|2023-06-15 08:25:00|28518.17|28518.17|28518.91|28518.91|28531.09|28531.09|28518.17|28518.17|0
1686817800000|2023-06-15 08:30:00|28510.3|28510.3|28504.21|28504.21|28517.13|28517.13|28504.21|28504.21|0
1686818100000|2023-06-15 08:35:00|28502.43|28502.43|28496.34|28496.34|28511.04|28511.04|28496.34|28496.34|0
1686818400000|2023-06-15 08:40:00|28509.26|28509.26|28555.15|28555.15|28555.15|28555.15|28509.26|28509.26|0
1686818700000|2023-06-15 08:45:00|28559.46|28559.46|28565.55|28565.55|28568.08|28568.08|28559.46|28559.46|0
1686819000000|2023-06-15 08:50:00|28561.24|28561.24|28593.18|28593.18|28601.79|28601.79|28561.24|28561.24|0
1686819300000|2023-06-15 08:55:00|28594.96|28594.96|28620.8|28620.8|28620.8|28620.8|28588.87|28588.87|0
1686819600000|2023-06-15 09:00:00|28616.5|28616.5|28592.43|28592.43|28632.98|28632.98|28592.43|28592.43|0
1686819900000|2023-06-15 09:05:00|28601.05|28601.05|28610.7|28610.7|28627.93|28627.93|28601.05|28601.05|0
1686820200000|2023-06-15 09:10:00|28615|28615|28644.41|28644.41|28644.41|28644.41|28615|28615|0
1686820500000|2023-06-15 09:15:00|28648.72|28648.72|28665.21|28665.21|28670.55|28670.55|28639.36|28639.36|0
1686820800000|2023-06-15 09:20:00|28660.9|28660.9|28690.31|28690.31|28690.31|28690.31|28654.06|28654.06|0
1686821100000|2023-06-15 09:25:00|28694.61|28694.61|28708.57|28708.57|28712.88|28712.88|28694.61|28694.61|0
1686821400000|2023-06-15 09:30:00|28716.44|28716.44|28738.27|28738.27|28745.1|28745.1|28716.44|28716.44|0
1686821700000|2023-06-15 09:35:00|28742.57|28742.57|28713.17|28713.17|28742.57|28742.57|28700.24|28700.24|0
1686822000000|2023-06-15 09:40:00|28708.86|28708.86|28726.38|28726.38|28726.38|28726.38|28708.11|28708.11|0
1686822300000|2023-06-15 09:45:00|28724.6|28724.6|28708.11|28708.11|28739.3|28739.3|28708.11|28708.11|0
1686822600000|2023-06-15 09:50:00|28703.8|28703.8|28714.95|28714.95|28727.12|28727.12|28703.8|28703.8|0
1686822900000|2023-06-15 09:55:00|28710.64|28710.64|28725.34|28725.34|28725.34|28725.34|28708.86|28708.86|0
1686823200000|2023-06-15 10:00:00|28727.12|28727.12|28735.74|28735.74|28737.52|28737.52|28722.82|28722.82|0
1686823500000|2023-06-15 10:05:00|28727.12|28727.12|28710.64|28710.64|28728.91|28728.91|28710.64|28710.64|0
1686823800000|2023-06-15 10:10:00|28712.42|28712.42|28671.12|28671.12|28712.42|28712.42|28671.12|28671.12|0
1686824100000|2023-06-15 10:15:00|28679.74|28679.74|28728.16|28728.16|28760.09|28760.09|28666.82|28666.82|0
1686824400000|2023-06-15 10:20:00|28726.38|28726.38|28728.91|28728.91|28735.74|28735.74|28713.45|28713.45|0
1686824700000|2023-06-15 10:25:00|28733.21|28733.21|28718.51|28718.51|28746.14|28746.14|28718.51|28718.51|0
1686825000000|2023-06-15 10:30:00|28727.12|28727.12|28678.7|28678.7|28727.12|28727.12|28678.7|28678.7|0
1686825300000|2023-06-15 10:35:00|28683.01|28683.01|28704.55|28704.55|28707.08|28707.08|28683.01|28683.01|0
1686825600000|2023-06-15 10:40:00|28691.63|28691.63|28692.37|28692.37|28692.37|28692.37|28681.23|28681.23|0
1686825900000|2023-06-15 10:45:00|28700.99|28700.99|28686.29|28686.29|28700.99|28700.99|28681.98|28681.98|0
1686826200000|2023-06-15 10:50:00|28681.98|28681.98|28690.59|28690.59|28692.37|28692.37|28679.45|28679.45|0
1686826500000|2023-06-15 10:55:00|28694.9|28694.9|28692.37|28692.37|28694.9|28694.9|28683.76|28683.76|0
1686826800000|2023-06-15 11:00:00|28694.15|28694.15|28668.31|28668.31|28698.46|28698.46|28668.31|28668.31|0
1686827100000|2023-06-15 11:05:00|28676.92|28676.92|28681.23|28681.23|28685.54|28685.54|28662.22|28662.22|0
1686827400000|2023-06-15 11:10:00|28676.92|28676.92|28669.05|28669.05|28676.92|28676.92|28658.66|28658.66|0
1686827700000|2023-06-15 11:15:00|28677.67|28677.67|28705.3|28705.3|28713.91|28713.91|28677.67|28677.67|0
1686828000000|2023-06-15 11:20:00|28703.52|28703.52|28682.72|28682.72|28707.82|28707.82|28682.72|28682.72|0
1686828300000|2023-06-15 11:25:00|28684.51|28684.51|28705.3|28705.3|28713.91|28713.91|28684.51|28684.51|0
1686828600000|2023-06-15 11:30:00|28700.99|28700.99|28711.39|28711.39|28711.39|28711.39|28688.07|28688.07|0
1686828900000|2023-06-15 11:35:00|28707.08|28707.08|28700.99|28700.99|28707.08|28707.08|28688.07|28688.07|0
1686829200000|2023-06-15 11:40:00|28692.37|28692.37|28679.45|28679.45|28702.77|28702.77|28679.45|28679.45|0
1686829500000|2023-06-15 11:45:00|28683.76|28683.76|28681.98|28681.98|28683.76|28683.76|28673.36|28673.36|0
1686829800000|2023-06-15 11:50:00|28680.2|28680.2|28688.81|28688.81|28688.81|28688.81|28675.89|28675.89|0
1686830100000|2023-06-15 11:55:00|28690.59|28690.59|28696.68|28696.68|28696.68|28696.68|28681.98|28681.98|0
1686830400000|2023-06-15 12:00:00|28694.9|28694.9|28703.52|28703.52|28703.52|28703.52|28694.9|28694.9|0
1686830700000|2023-06-15 12:05:00|28707.82|28707.82|28708.57|28708.57|28714.66|28714.66|28704.26|28704.26|0
1686831000000|2023-06-15 12:10:00|28704.26|28704.26|28697.43|28697.43|28706.04|28706.04|28695.65|28695.65|0
1686831300000|2023-06-15 12:15:00|28704.26|28704.26|28718.22|28718.22|28726.84|28726.84|28699.96|28699.96|0
1686831600000|2023-06-15 12:20:00|28713.91|28713.91|28717.47|28717.47|28722.53|28722.53|28696.68|28696.68|0
1686831900000|2023-06-15 12:25:00|28713.17|28713.17|28678.7|28678.7|28714.95|28714.95|28674.4|28674.4|0
1686832200000|2023-06-15 12:30:00|28683.01|28683.01|28679.45|28679.45|28700.24|28700.24|28679.45|28679.45|0
1686832500000|2023-06-15 12:35:00|28681.23|28681.23|28674.4|28674.4|28693.41|28693.41|28670.09|28670.09|0
1686832800000|2023-06-15 12:40:00|28672.62|28672.62|28657.91|28657.91|28672.62|28672.62|28638.9|28638.9|0
1686833100000|2023-06-15 12:45:00|28662.22|28662.22|28711.67|28711.67|28711.67|28711.67|28662.22|28662.22|0
1686833400000|2023-06-15 12:50:00|28715.98|28715.98|28696.22|28696.22|28715.98|28715.98|28696.22|28696.22|0
1686833700000|2023-06-15 12:55:00|28704.84|28704.84|28680.77|28680.77|28708.4|28708.4|28676.47|28676.47|0
1686834000000|2023-06-15 13:00:00|28689.39|28689.39|28718.8|28718.8|28718.8|28718.8|28683.3|28683.3|0
1686834300000|2023-06-15 13:05:00|28710.18|28710.18|28720.58|28720.58|28729.19|28729.19|28710.18|28710.18|0
1686834600000|2023-06-15 13:10:00|28711.96|28711.96|28708.4|28708.4|28720.58|28720.58|28703.35|28703.35|0
1686834900000|2023-06-15 13:15:00|28704.09|28704.09|28686.86|28686.86|28721.32|28721.32|28680.77|28680.77|0
1686835200000|2023-06-15 13:20:00|28672.16|28672.16|28640.97|28640.97|28680.77|28680.77|28639.19|28639.19|0
1686835500000|2023-06-15 13:25:00|28636.66|28636.66|28611.56|28611.56|28640.97|28640.97|28611.56|28611.56|0
1686835800000|2023-06-15 13:30:00|28620.18|28620.18|28588.24|28588.24|28634.88|28634.88|28576.06|28576.06|0
1686836100000|2023-06-15 13:35:00|28583.93|28583.93|28578.88|28578.88|28618.68|28618.68|28560.61|28560.61|0
1686836400000|2023-06-15 13:40:00|28580.66|28580.66|28548.73|28548.73|28584.97|28584.97|28502.09|28502.09|0
1686836700000|2023-06-15 13:45:00|28546.95|28546.95|28545.91|28545.91|28572.79|28572.79|28531.21|28531.21|0
1686837000000|2023-06-15 13:50:00|28544.13|28544.13|28506.85|28506.85|28544.13|28544.13|28502.55|28502.55|0
1686837300000|2023-06-15 13:55:00|28511.16|28511.16|28501.8|28501.8|28549.18|28549.18|28493.18|28493.18|0
1686837600000|2023-06-15 14:00:00|28497.49|28497.49|28471.64|28471.64|28501.8|28501.8|28471.64|28471.64|0
1686837900000|2023-06-15 14:05:00|28467.34|28467.34|28418.92|28418.92|28467.34|28467.34|28412.83|28412.83|0
1686838200000|2023-06-15 14:10:00|28423.22|28423.22|28418.17|28418.17|28429.31|28429.31|28393.07|28393.07|0
1686838500000|2023-06-15 14:15:00|28413.86|28413.86|28457.98|28457.98|28470.9|28470.9|28413.86|28413.86|0
1686838800000|2023-06-15 14:20:00|28462.28|28462.28|28443.27|28443.27|28462.28|28462.28|28438.96|28438.96|0
1686839100000|2023-06-15 14:25:00|28447.58|28447.58|28449.36|28449.36|28466.59|28466.59|28447.58|28447.58|0
1686839400000|2023-06-15 14:30:00|28453.67|28453.67|28445.05|28445.05|28457.98|28457.98|28436.44|28436.44|0
1686839700000|2023-06-15 14:35:00|28453.67|28453.67|28436.44|28436.44|28455.45|28455.45|28432.13|28432.13|0
1686840000000|2023-06-15 14:40:00|28440.74|28440.74|28457.23|28457.23|28463.32|28463.32|28436.44|28436.44|0
1686840300000|2023-06-15 14:45:00|28452.92|28452.92|28434.66|28434.66|28455.45|28455.45|28433.91|28433.91|0
1686840600000|2023-06-15 14:50:00|28430.35|28430.35|28432.13|28432.13|28440.74|28440.74|28419.95|28419.95|0
1686840900000|2023-06-15 14:55:00|28423.51|28423.51|28468.37|28468.37|28472.68|28472.68|28413.86|28413.86|0
1686841200000|2023-06-15 15:00:00|28485.6|28485.6|28525.41|28525.41|28525.41|28525.41|28472.68|28472.68|0
1686841500000|2023-06-15 15:05:00|28521.1|28521.1|28491.69|28491.69|28521.1|28521.1|28478.77|28478.77|0
1686841800000|2023-06-15 15:10:00|28496|28496|28482.04|28482.04|28500.31|28500.31|28473.43|28473.43|0
1686842100000|2023-06-15 15:15:00|28490.66|28490.66|28463.03|28463.03|28513.98|28513.98|28458.72|28458.72|0
1686842400000|2023-06-15 15:20:00|28458.72|28458.72|28462.28|28462.28|28490.66|28490.66|28458.72|28458.72|0
1686842700000|2023-06-15 15:25:00|28457.98|28457.98|28503.58|28503.58|28505.36|28505.36|28451.89|28451.89|0
1686899700000|2023-06-16 07:15:00|28537.01|28537.01|28558.09|28558.09|28568.2|28568.2|28513.69|28513.69|0
1686900000000|2023-06-16 07:20:00|28553.78|28553.78|28549.47|28549.47|28585.71|28585.71|28540.86|28540.86|0
1686900300000|2023-06-16 07:25:00|28553.78|28553.78|28605.76|28605.76|28607.54|28607.54|28553.78|28553.78|0
1686900600000|2023-06-16 07:30:00|28609.32|28609.32|28628.33|28628.33|28628.33|28628.33|28609.32|28609.32|0
1686900900000|2023-06-16 07:35:00|28631.9|28631.9|28646.6|28646.6|28646.6|28646.6|28609.32|28609.32|0
1686901200000|2023-06-16 07:40:00|28651.94|28651.94|28676.3|28676.3|28686.69|28686.69|28645.85|28645.85|0
1686901500000|2023-06-16 07:45:00|28680.6|28680.6|28702.14|28702.14|28702.14|28702.14|28680.6|28680.6|0
1686901800000|2023-06-16 07:50:00|28697.83|28697.83|28689.97|28689.97|28702.14|28702.14|28688.93|28688.93|0
1686902100000|2023-06-16 07:55:00|28685.66|28685.66|28683.13|28683.13|28692.49|28692.49|28679.57|28679.57|0
1686902400000|2023-06-16 08:00:00|28678.82|28678.82|28661.59|28661.59|28684.91|28684.91|28661.59|28661.59|0
1686902700000|2023-06-16 08:05:00|28656.25|28656.25|28644.07|28644.07|28656.25|28656.25|28630.4|28630.4|0
1686903000000|2023-06-16 08:10:00|28637.24|28637.24|28637.24|28637.24|28647.63|28647.63|28632.18|28632.18|0
1686903300000|2023-06-16 08:15:00|28632.93|28632.93|28639.02|28639.02|28639.02|28639.02|28632.93|28632.93|0
1686903600000|2023-06-16 08:20:00|28643.33|28643.33|28663.37|28663.37|28676.3|28676.3|28643.33|28643.33|0
1686903900000|2023-06-16 08:25:00|28667.68|28667.68|28652.98|28652.98|28669.46|28669.46|28649.41|28649.41|0
1686904200000|2023-06-16 08:30:00|28648.67|28648.67|28631.15|28631.15|28650.45|28650.45|28618.23|28618.23|0
1686904500000|2023-06-16 08:35:00|28632.93|28632.93|28626.1|28626.1|28632.93|28632.93|28611.39|28611.39|0
1686904800000|2023-06-16 08:40:00|28634.71|28634.71|28652.23|28652.23|28662.63|28662.63|28630.4|28630.4|0
1686905100000|2023-06-16 08:45:00|28656.54|28656.54|28623.57|28623.57|28664.41|28664.41|28623.57|28623.57|0
1686905400000|2023-06-16 08:50:00|28627.13|28627.13|28642.12|28642.12|28644.65|28644.65|28622.82|28622.82|0
1686905700000|2023-06-16 08:55:00|28640.34|28640.34|28628.16|28628.16|28644.65|28644.65|28628.16|28628.16|0
1686906000000|2023-06-16 09:00:00|28623.86|28623.86|28614.21|28614.21|28623.86|28623.86|28601.28|28601.28|0
1686906300000|2023-06-16 09:05:00|28615.99|28615.99|28637.53|28637.53|28641.83|28641.83|28615.99|28615.99|0
1686906900000|2023-06-16 09:15:00|28644.65|28644.65|28616.16|28616.16|28648.21|28648.21|28616.16|28616.16|0
1686907200000|2023-06-16 09:20:00|28617.94|28617.94|28538.62|28538.62|28617.94|28617.94|28453.21|28453.21|0
1686907500000|2023-06-16 09:25:00|28534.31|28534.31|28562.68|28562.68|28591.06|28591.06|28530|28530|0
1686907800000|2023-06-16 09:30:00|28575.61|28575.61|28585.26|28585.26|28589.56|28589.56|28573.08|28573.08|0
1686908100000|2023-06-16 09:35:00|28589.56|28589.56|28574.11|28574.11|28606.05|28606.05|28574.11|28574.11|0
1686908400000|2023-06-16 09:40:00|28578.42|28578.42|28580.95|28580.95|28587.04|28587.04|28574.11|28574.11|0
1686908700000|2023-06-16 09:45:00|28582.73|28582.73|28601|28601|28613.17|28613.17|28582.73|28582.73|0
1686909000000|2023-06-16 09:50:00|28607.08|28607.08|28623.57|28623.57|28643.61|28643.61|28601|28601|0
1686909300000|2023-06-16 09:55:00|28632.18|28632.18|28612.43|28612.43|28643.61|28643.61|28597.72|28597.72|0
1686909600000|2023-06-16 10:00:00|28614.21|28614.21|28592.67|28592.67|28614.21|28614.21|28592.67|28592.67|0
1686909900000|2023-06-16 10:05:00|28596.98|28596.98|28614.21|28614.21|28617.77|28617.77|28592.67|28592.67|0
1686910200000|2023-06-16 10:10:00|28622.82|28622.82|28607.08|28607.08|28627.13|28627.13|28607.08|28607.08|0
1686910500000|2023-06-16 10:15:00|28602.78|28602.78|28553.32|28553.32|28602.78|28602.78|28553.32|28553.32|0
1686910800000|2023-06-16 10:20:00|28555.1|28555.1|28552.58|28552.58|28568.03|28568.03|28550.79|28550.79|0
1686911100000|2023-06-16 10:25:00|28556.88|28556.88|28542.93|28542.93|28556.88|28556.88|28536.09|28536.09|0
1686911400000|2023-06-16 10:30:00|28538.62|28538.62|28563.72|28563.72|28563.72|28563.72|28538.62|28538.62|0
1686911700000|2023-06-16 10:35:00|28568.03|28568.03|28569.81|28569.81|28574.11|28574.11|28565.5|28565.5|0
1686912300000|2023-06-16 10:45:00|28565.5|28565.5|28559.41|28559.41|28569.81|28569.81|28556.88|28556.88|0
1686912600000|2023-06-16 10:50:00|28555.1|28555.1|28557.63|28557.63|28566.25|28566.25|28549.01|28549.01|0
1686912900000|2023-06-16 10:55:00|28553.32|28553.32|28563.72|28563.72|28566.25|28566.25|28553.32|28553.32|0
1686913200000|2023-06-16 11:00:00|28555.1|28555.1|28555.1|28555.1|28555.1|28555.1|28544.71|28544.71|0
1686913500000|2023-06-16 11:05:00|28553.32|28553.32|28563.72|28563.72|28563.72|28563.72|28553.32|28553.32|0
1686913800000|2023-06-16 11:10:00|28568.03|28568.03|28557.63|28557.63|28568.03|28568.03|28555.1|28555.1|0
1686914100000|2023-06-16 11:15:00|28561.94|28561.94|28576.64|28576.64|28576.64|28576.64|28561.94|28561.94|0
1686914400000|2023-06-16 11:20:00|28580.95|28580.95|28570.55|28570.55|28580.95|28580.95|28570.55|28570.55|0
1686914700000|2023-06-16 11:25:00|28574.86|28574.86|28581.7|28581.7|28583.48|28583.48|28574.86|28574.86|0
1686915000000|2023-06-16 11:30:00|28568.77|28568.77|28558.38|28558.38|28568.77|28568.77|28547.23|28547.23|0
1686915300000|2023-06-16 11:35:00|28566.99|28566.99|28562.68|28562.68|28579.91|28579.91|28562.68|28562.68|0
1686915600000|2023-06-16 11:40:00|28566.99|28566.99|28554.07|28554.07|28568.77|28568.77|28554.07|28554.07|0
1686915900000|2023-06-16 11:45:00|28558.38|28558.38|28559.12|28559.12|28560.9|28560.9|28552.29|28552.29|0
1686916200000|2023-06-16 11:50:00|28557.34|28557.34|28544.13|28544.13|28557.34|28557.34|28534.77|28534.77|0
1686916500000|2023-06-16 11:55:00|28548.44|28548.44|28548.44|28548.44|28554.53|28554.53|28538.04|28538.04|0
1686916800000|2023-06-16 12:00:00|28546.66|28546.66|28536.26|28536.26|28546.66|28546.66|28531.95|28531.95|0
1686917100000|2023-06-16 12:05:00|28534.48|28534.48|28511.91|28511.91|28534.48|28534.48|28510.13|28510.13|0
1686917400000|2023-06-16 12:10:00|28507.6|28507.6|28457.4|28457.4|28507.6|28507.6|28457.4|28457.4|0
1686917700000|2023-06-16 12:15:00|28461.71|28461.71|28485.03|28485.03|28485.03|28485.03|28461.71|28461.71|0
1686918000000|2023-06-16 12:20:00|28486.81|28486.81|28505.07|28505.07|28505.07|28505.07|28486.81|28486.81|0
1686918300000|2023-06-16 12:25:00|28513.69|28513.69|28505.07|28505.07|28513.69|28513.69|28505.07|28505.07|0
1686918600000|2023-06-16 12:30:00|28500.76|28500.76|28478.48|28478.48|28508.63|28508.63|28478.48|28478.48|0
1686918900000|2023-06-16 12:35:00|28491.4|28491.4|28511.45|28511.45|28515.76|28515.76|28491.4|28491.4|0
1686919200000|2023-06-16 12:40:00|28515.76|28515.76|28524.37|28524.37|28524.37|28524.37|28515.76|28515.76|0
1686919500000|2023-06-16 12:45:00|28526.15|28526.15|28512.2|28512.2|28527.93|28527.93|28512.2|28512.2|0
1686919800000|2023-06-16 12:50:00|28513.98|28513.98|28520.81|28520.81|28520.81|28520.81|28506.11|28506.11|0
1686920100000|2023-06-16 12:55:00|28525.12|28525.12|28522.59|28522.59|28538.04|28538.04|28520.81|28520.81|0
1686920400000|2023-06-16 13:00:00|28526.9|28526.9|28514.72|28514.72|28526.9|28526.9|28497.49|28497.49|0
1686920700000|2023-06-16 13:05:00|28510.41|28510.41|28502.55|28502.55|28510.41|28510.41|28495.71|28495.71|0
1686921000000|2023-06-16 13:10:00|28506.85|28506.85|28512.94|28512.94|28512.94|28512.94|28502.55|28502.55|0
1686921300000|2023-06-16 13:15:00|28508.63|28508.63|28490.37|28490.37|28508.63|28508.63|28490.37|28490.37|0
1686921600000|2023-06-16 13:20:00|28494.68|28494.68|28448.78|28448.78|28494.68|28494.68|28444.48|28444.48|0
1686921900000|2023-06-16 13:25:00|28443.44|28443.44|28416.56|28416.56|28443.44|28443.44|28416.56|28416.56|0
1686922200000|2023-06-16 13:30:00|28425.18|28425.18|28425.18|28425.18|28442.41|28442.41|28395.77|28395.77|0
1686922500000|2023-06-16 13:35:00|28420.87|28420.87|28417.59|28417.59|28426.21|28426.21|28373.48|28373.48|0
1686922800000|2023-06-16 13:40:00|28408.98|28408.98|28404.67|28404.67|28420.12|28420.12|28388.19|28388.19|0
1686923100000|2023-06-16 13:45:00|28400.36|28400.36|28379.57|28379.57|28400.36|28400.36|28364.87|28364.87|0
1686923400000|2023-06-16 13:50:00|28370.96|28370.96|28385.66|28385.66|28388.19|28388.19|28360.56|28360.56|0
1686923700000|2023-06-16 13:55:00|28381.35|28381.35|28407.2|28407.2|28411.51|28411.51|28377.04|28377.04|0
1686924000000|2023-06-16 14:00:00|28402.89|28402.89|28369.17|28369.17|28409.73|28409.73|28367.39|28367.39|0
1686924300000|2023-06-16 14:05:00|28373.48|28373.48|28380.32|28380.32|28383.88|28383.88|28367.39|28367.39|0
1686924600000|2023-06-16 14:10:00|28376.01|28376.01|28363.09|28363.09|28376.01|28376.01|28363.09|28363.09|0
1686924900000|2023-06-16 14:15:00|28367.39|28367.39|28390.71|28390.71|28395.02|28395.02|28367.39|28367.39|0
1686925200000|2023-06-16 14:20:00|28392.49|28392.49|28393.53|28393.53|28402.14|28402.14|28381.35|28381.35|0
1686925500000|2023-06-16 14:25:00|28389.22|28389.22|28368.43|28368.43|28389.22|28389.22|28368.43|28368.43|0
1686925800000|2023-06-16 14:30:00|28364.12|28364.12|28345.86|28345.86|28368.43|28368.43|28337.24|28337.24|0
1686926100000|2023-06-16 14:35:00|28341.55|28341.55|28326.84|28326.84|28341.55|28341.55|28322.54|28322.54|0
1686926400000|2023-06-16 14:40:00|28322.54|28322.54|28322.54|28322.54|28335.46|28335.46|28322.54|28322.54|0
1686926700000|2023-06-16 14:45:00|28309.61|28309.61|28332.93|28332.93|28332.93|28332.93|28296.69|28296.69|0
1686927000000|2023-06-16 14:50:00|28337.24|28337.24|28371.99|28371.99|28371.99|28371.99|28328.62|28328.62|0
1686927300000|2023-06-16 14:55:00|28376.3|28376.3|28371.99|28371.99|28384.17|28384.17|28367.68|28367.68|0
1686927600000|2023-06-16 15:00:00|28376.3|28376.3|28400.65|28400.65|28400.65|28400.65|28367.68|28367.68|0
1686927900000|2023-06-16 15:05:00|28417.88|28417.88|28412.54|28412.54|28422.19|28422.19|28389.22|28389.22|0
1686928200000|2023-06-16 15:10:00|28416.85|28416.85|28433.33|28433.33|28439.42|28439.42|28405.71|28405.71|0
1686928500000|2023-06-16 15:15:00|28441.95|28441.95|28494.96|28494.96|28494.96|28494.96|28436.89|28436.89|0
1686928800000|2023-06-16 15:20:00|28490.66|28490.66|28544.13|28544.13|28546.66|28546.66|28480.26|28480.26|0
1686929100000|2023-06-16 15:25:00|28542.35|28542.35|28483.08|28483.08|28546.66|28546.66|28475.95|28475.95|0
1687158900000|2023-06-19 07:15:00|28425.71|28425.71|28441.44|28441.44|28477.7|28477.7|28425.71|28425.71|0
1687159200000|2023-06-19 07:20:00|28439.66|28439.66|28438.91|28438.91|28451.84|28451.84|28438.91|28438.91|0
1687159500000|2023-06-19 07:25:00|28451.84|28451.84|28455.4|28455.4|28455.4|28455.4|28443.22|28443.22|0
1687159800000|2023-06-19 07:30:00|28464.01|28464.01|28483.03|28483.03|28486.59|28486.59|28462.24|28462.24|0
1687160100000|2023-06-19 07:35:00|28491.65|28491.65|28526.12|28526.12|28526.12|28526.12|28491.65|28491.65|0
1687160400000|2023-06-19 07:40:00|28534.74|28534.74|28559.85|28559.85|28559.85|28559.85|28518.26|28518.26|0
1687160700000|2023-06-19 07:45:00|28555.54|28555.54|28588.23|28588.23|28588.23|28588.23|28555.54|28555.54|0
1687161000000|2023-06-19 07:50:00|28579.61|28579.61|28551.98|28551.98|28579.61|28579.61|28550.2|28550.2|0
1687161300000|2023-06-19 07:55:00|28547.67|28547.67|28563.13|28563.13|28563.13|28563.13|28545.89|28545.89|0
1687161600000|2023-06-19 08:00:00|28564.91|28564.91|28552.73|28552.73|28564.91|28564.91|28548.42|28548.42|0
1687161900000|2023-06-19 08:05:00|28554.51|28554.51|28554.51|28554.51|28558.82|28558.82|28554.51|28554.51|0
1687162200000|2023-06-19 08:10:00|28558.82|28558.82|28546.64|28546.64|28558.82|28558.82|28541.58|28541.58|0
1687162500000|2023-06-19 08:15:00|28555.26|28555.26|28552.73|28552.73|28571.75|28571.75|28546.64|28546.64|0
1687162800000|2023-06-19 08:20:00|28557.04|28557.04|28562.1|28562.1|28565.66|28565.66|28556.77|28556.77|0
1687163100000|2023-06-19 08:25:00|28563.88|28563.88|28582.9|28582.9|28587.21|28587.21|28559.57|28559.57|0
1687163400000|2023-06-19 08:30:00|28587.21|28587.21|28580.37|28580.37|28597.6|28597.6|28580.37|28580.37|0
1687163700000|2023-06-19 08:35:00|28578.59|28578.59|28595.83|28595.83|28595.83|28595.83|28578.59|28578.59|0
1687164000000|2023-06-19 08:40:00|28600.14|28600.14|28618.4|28618.4|28622.71|28622.71|28600.14|28600.14|0
1687164300000|2023-06-19 08:45:00|28622.71|28622.71|28599.38|28599.38|28622.71|28622.71|28595.07|28595.07|0
1687164600000|2023-06-19 08:50:00|28608|28608|28629.55|28629.55|28633.86|28633.86|28608|28608|0
1687164900000|2023-06-19 08:55:00|28633.86|28633.86|28591.52|28591.52|28646.79|28646.79|28591.52|28591.52|0
1687165200000|2023-06-19 09:00:00|28587.21|28587.21|28594.05|28594.05|28594.05|28594.05|28578.59|28578.59|0
1687165500000|2023-06-19 09:05:00|28598.36|28598.36|28616.62|28616.62|28616.62|28616.62|28598.36|28598.36|0
1687165800000|2023-06-19 09:10:00|28603.69|28603.69|28616.62|28616.62|28616.62|28616.62|28603.69|28603.69|0
1687166100000|2023-06-19 09:15:00|28612.31|28612.31|28625.24|28625.24|28625.24|28625.24|28608|28608|0
1687166400000|2023-06-19 09:20:00|28620.93|28620.93|28620.93|28620.93|28620.93|28620.93|28608|28608|0
1687166700000|2023-06-19 09:25:00|28616.62|28616.62|28641.72|28641.72|28644.25|28644.25|28608|28608|0
1687167000000|2023-06-19 09:30:00|28650.34|28650.34|28637.41|28637.41|28654.65|28654.65|28637.41|28637.41|0
1687167300000|2023-06-19 09:35:00|28633.1|28633.1|28627.77|28627.77|28638.17|28638.17|28620.93|28620.93|0
1687167600000|2023-06-19 09:40:00|28623.46|28623.46|28617.37|28617.37|28627.77|28627.77|28614.84|28614.84|0
1687167900000|2023-06-19 09:45:00|28621.68|28621.68|28625.99|28625.99|28625.99|28625.99|28621.68|28621.68|0
1687168200000|2023-06-19 09:50:00|28627.77|28627.77|28587.21|28587.21|28636.39|28636.39|28587.21|28587.21|0
1687168500000|2023-06-19 09:55:00|28591.52|28591.52|28613.06|28613.06|28613.06|28613.06|28591.52|28591.52|0
1687168800000|2023-06-19 10:00:00|28617.37|28617.37|28587.21|28587.21|28617.37|28617.37|28587.21|28587.21|0
1687169100000|2023-06-19 10:05:00|28591.52|28591.52|28584.68|28584.68|28601.91|28601.91|28584.68|28584.68|0
1687169400000|2023-06-19 10:10:00|28580.37|28580.37|28578.59|28578.59|28580.37|28580.37|28574.28|28574.28|0
1687169700000|2023-06-19 10:15:00|28580.37|28580.37|28576.81|28576.81|28580.37|28580.37|28565.66|28565.66|0
1687170000000|2023-06-19 10:20:00|28581.12|28581.12|28576.81|28576.81|28585.43|28585.43|28576.81|28576.81|0
1687170300000|2023-06-19 10:25:00|28581.12|28581.12|28597.6|28597.6|28597.6|28597.6|28576.81|28576.81|0
1687170600000|2023-06-19 10:30:00|28601.91|28601.91|28597.6|28597.6|28606.22|28606.22|28593.3|28593.3|0
1687170900000|2023-06-19 10:35:00|28610.53|28610.53|28588.99|28588.99|28610.53|28610.53|28580.37|28580.37|0
1687171200000|2023-06-19 10:40:00|28593.3|28593.3|28593.3|28593.3|28593.3|28593.3|28593.3|28593.3|0
1687171500000|2023-06-19 10:45:00|28597.6|28597.6|28590.76|28590.76|28597.6|28597.6|28573.53|28573.53|0
1687171800000|2023-06-19 10:50:00|28595.07|28595.07|28595.07|28595.07|28595.07|28595.07|28586.45|28586.45|0
1687172100000|2023-06-19 10:55:00|28599.38|28599.38|28591.79|28591.79|28613.34|28613.34|28591.79|28591.79|0
1687172400000|2023-06-19 11:00:00|28587.48|28587.48|28584.68|28584.68|28596.1|28596.1|28571.75|28571.75|0
1687172700000|2023-06-19 11:05:00|28576.06|28576.06|28584.68|28584.68|28584.68|28584.68|28569.97|28569.97|0
1687173000000|2023-06-19 11:10:00|28582.9|28582.9|28569.97|28569.97|28582.9|28582.9|28562.1|28562.1|0
1687173300000|2023-06-19 11:15:00|28574.28|28574.28|28574.28|28574.28|28574.28|28574.28|28569.97|28569.97|0
1687173600000|2023-06-19 11:20:00|28576.06|28576.06|28576.06|28576.06|28576.06|28576.06|28576.06|28576.06|0
1687173900000|2023-06-19 11:25:00|28571.75|28571.75|28552.73|28552.73|28571.75|28571.75|28531.19|28531.19|0
1687174200000|2023-06-19 11:30:00|28544.11|28544.11|28551.98|28551.98|28558.82|28558.82|28544.11|28544.11|0
1687174500000|2023-06-19 11:35:00|28556.29|28556.29|28556.29|28556.29|28560.6|28560.6|28556.29|28556.29|0
1687174800000|2023-06-19 11:40:00|28551.98|28551.98|28541.58|28541.58|28551.98|28551.98|28541.58|28541.58|0
1687175100000|2023-06-19 11:45:00|28532.96|28532.96|28537.27|28537.27|28539.05|28539.05|28532.96|28532.96|0
1687175400000|2023-06-19 11:50:00|28535.5|28535.5|28518.26|28518.26|28535.5|28535.5|28518.26|28518.26|0
1687175700000|2023-06-19 11:55:00|28513.95|28513.95|28526.88|28526.88|28526.88|28526.88|28512.17|28512.17|0
1687176000000|2023-06-19 12:00:00|28522.57|28522.57|28512.17|28512.17|28522.57|28522.57|28507.86|28507.86|0
1687176300000|2023-06-19 12:05:00|28507.86|28507.86|28499.24|28499.24|28516.48|28516.48|28499.24|28499.24|0
1687176600000|2023-06-19 12:10:00|28503.55|28503.55|28512.17|28512.17|28516.48|28516.48|28503.55|28503.55|0
1687176900000|2023-06-19 12:15:00|28507.86|28507.86|28509.64|28509.64|28509.64|28509.64|28499.24|28499.24|0
1687177200000|2023-06-19 12:20:00|28505.33|28505.33|28507.11|28507.11|28507.11|28507.11|28479.47|28479.47|0
1687177500000|2023-06-19 12:25:00|28508.89|28508.89|28530.43|28530.43|28534.74|28534.74|28508.89|28508.89|0
1687177800000|2023-06-19 12:30:00|28526.12|28526.12|28534.74|28534.74|28536.52|28536.52|28526.12|28526.12|0
1687178100000|2023-06-19 12:35:00|28530.43|28530.43|28524.35|28524.35|28530.43|28530.43|28515.73|28515.73|0
1687178400000|2023-06-19 12:40:00|28528.65|28528.65|28526.88|28526.88|28528.65|28528.65|28522.57|28522.57|0
1687178700000|2023-06-19 12:45:00|28531.19|28531.19|28535.5|28535.5|28535.5|28535.5|28531.19|28531.19|0
1687179000000|2023-06-19 12:50:00|28531.19|28531.19|28538.03|28538.03|28538.03|28538.03|28514.7|28514.7|0
1687179300000|2023-06-19 12:55:00|28533.72|28533.72|28526.88|28526.88|28535.5|28535.5|28522.57|28522.57|0
1687179600000|2023-06-19 13:00:00|28518.26|28518.26|28505.33|28505.33|28518.26|28518.26|28505.33|28505.33|0
1687179900000|2023-06-19 13:05:00|28501.77|28501.77|28512.17|28512.17|28518.26|28518.26|28494.93|28494.93|0
1687180200000|2023-06-19 13:10:00|28507.86|28507.86|28507.86|28507.86|28512.17|28512.17|28507.86|28507.86|0
1687180500000|2023-06-19 13:15:00|28503.55|28503.55|28478.45|28478.45|28503.55|28503.55|28476.67|28476.67|0
1687180800000|2023-06-19 13:20:00|28476.67|28476.67|28470.58|28470.58|28480.98|28480.98|28470.58|28470.58|0
1687181100000|2023-06-19 13:25:00|28474.89|28474.89|28455.88|28455.88|28476.67|28476.67|28455.88|28455.88|0
1687181400000|2023-06-19 13:30:00|28460.18|28460.18|28488.57|28488.57|28488.57|28488.57|28452.32|28452.32|0
1687181700000|2023-06-19 13:35:00|28492.88|28492.88|28491.1|28491.1|28492.88|28492.88|28467.78|28467.78|0
1687182000000|2023-06-19 13:40:00|28494.66|28494.66|28503.28|28503.28|28507.59|28507.59|28494.66|28494.66|0
1687182300000|2023-06-19 13:45:00|28498.97|28498.97|28527.63|28527.63|28527.63|28527.63|28498.97|28498.97|0
1687182600000|2023-06-19 13:50:00|28536.25|28536.25|28519.76|28519.76|28536.25|28536.25|28519.76|28519.76|0
1687182900000|2023-06-19 13:55:00|28517.98|28517.98|28503.28|28503.28|28522.29|28522.29|28490.35|28490.35|0
1687183200000|2023-06-19 14:00:00|28498.97|28498.97|28489.32|28489.32|28498.97|28498.97|28480.71|28480.71|0
1687183500000|2023-06-19 14:05:00|28491.1|28491.1|28485.01|28485.01|28491.1|28491.1|28476.4|28476.4|0
1687183800000|2023-06-19 14:10:00|28483.24|28483.24|28491.1|28491.1|28491.1|28491.1|28482.48|28482.48|0
1687184100000|2023-06-19 14:15:00|28492.88|28492.88|28508.34|28508.34|28513.68|28513.68|28492.88|28492.88|0
1687184400000|2023-06-19 14:20:00|28511.9|28511.9|28518.74|28518.74|28518.74|28518.74|28510.12|28510.12|0
1687184700000|2023-06-19 14:25:00|28523.05|28523.05|28527.36|28527.36|28527.36|28527.36|28518.74|28518.74|0
1687185000000|2023-06-19 14:30:00|28523.05|28523.05|28527.36|28527.36|28531.67|28531.67|28523.05|28523.05|0
1687185300000|2023-06-19 14:35:00|28523.05|28523.05|28485.01|28485.01|28523.05|28523.05|28485.01|28485.01|0
1687185600000|2023-06-19 14:40:00|28489.32|28489.32|28502.25|28502.25|28502.25|28502.25|28489.32|28489.32|0
1687185900000|2023-06-19 14:45:00|28493.63|28493.63|28497.94|28497.94|28502.25|28502.25|28493.63|28493.63|0
1687186200000|2023-06-19 14:50:00|28493.63|28493.63|28466|28466|28493.63|28493.63|28466|28466|0
1687186500000|2023-06-19 14:55:00|28464.22|28464.22|28458.89|28458.89|28464.22|28464.22|28445.96|28445.96|0
1687186800000|2023-06-19 15:00:00|28454.58|28454.58|28458.13|28458.13|28467.5|28467.5|28450.27|28450.27|0
1687187100000|2023-06-19 15:05:00|28456.35|28456.35|28452.05|28452.05|28456.35|28456.35|28443.43|28443.43|0
1687187400000|2023-06-19 15:10:00|28456.35|28456.35|28474.62|28474.62|28474.62|28474.62|28453.82|28453.82|0
1687187700000|2023-06-19 15:15:00|28478.93|28478.93|28478.93|28478.93|28486.79|28486.79|28470.31|28470.31|0
1687188000000|2023-06-19 15:20:00|28470.31|28470.31|28487.55|28487.55|28487.55|28487.55|28468.53|28468.53|0
1687188300000|2023-06-19 15:25:00|28483.24|28483.24|28454.85|28454.85|28487.55|28487.55|28454.85|28454.85|0
1687245300000|2023-06-20 07:15:00|28526.33|28526.33|28533.17|28533.17|28533.17|28533.17|28520.24|28520.24|0
1687245600000|2023-06-20 07:20:00|28528.86|28528.86|28539.53|28539.53|28563.61|28563.61|28528.86|28528.86|0
1687245900000|2023-06-20 07:25:00|28543.84|28543.84|28558.55|28558.55|28571.48|28571.48|28537.75|28537.75|0
1687246200000|2023-06-20 07:30:00|28567.17|28567.17|28591.52|28591.52|28591.52|28591.52|28562.1|28562.1|0
1687246500000|2023-06-20 07:35:00|28595.07|28595.07|28634.88|28634.88|28634.88|28634.88|28595.07|28595.07|0
1687246800000|2023-06-20 07:40:00|28639.19|28639.19|28617.65|28617.65|28643.5|28643.5|28612.31|28612.31|0
1687247100000|2023-06-20 07:45:00|28613.34|28613.34|28621.2|28621.2|28636.66|28636.66|28609.03|28609.03|0
1687247400000|2023-06-20 07:50:00|28625.51|28625.51|28647.06|28647.06|28651.37|28651.37|28625.51|28625.51|0
1687247700000|2023-06-20 07:55:00|28648.84|28648.84|28656.7|28656.7|28661.01|28661.01|28639.47|28639.47|0
1687248000000|2023-06-20 08:00:00|28658.48|28658.48|28635.16|28635.16|28671.41|28671.41|28624.01|28624.01|0
1687248300000|2023-06-20 08:05:00|28630.85|28630.85|28630.09|28630.09|28634.4|28634.4|28626.54|28626.54|0
1687248600000|2023-06-20 08:10:00|28634.4|28634.4|28636.18|28636.18|28641.24|28641.24|28617.92|28617.92|0
1687248900000|2023-06-20 08:15:00|28623.25|28623.25|28631.87|28631.87|28631.87|28631.87|28623.25|28623.25|0
1687249200000|2023-06-20 08:20:00|28644.8|28644.8|28640.49|28640.49|28644.8|28644.8|28627.56|28627.56|0
1687249500000|2023-06-20 08:25:00|28636.93|28636.93|28649.86|28649.86|28654.17|28654.17|28636.93|28636.93|0
1687249800000|2023-06-20 08:30:00|28657.73|28657.73|28644.8|28644.8|28659.51|28659.51|28644.8|28644.8|0
1687250100000|2023-06-20 08:35:00|28643.02|28643.02|28683.59|28683.59|28683.59|28683.59|28643.02|28643.02|0
1687250400000|2023-06-20 08:40:00|28674.97|28674.97|28666.35|28666.35|28676.74|28676.74|28660.26|28660.26|0
1687250700000|2023-06-20 08:45:00|28664.57|28664.57|28654.92|28654.92|28664.57|28664.57|28642|28642|0
1687251000000|2023-06-20 08:50:00|28659.23|28659.23|28716.28|28716.28|28716.28|28716.28|28654.92|28654.92|0
1687251300000|2023-06-20 08:55:00|28720.59|28720.59|28672.16|28672.16|28720.59|28720.59|28672.16|28672.16|0
1687251600000|2023-06-20 09:00:00|28680.78|28680.78|28655.68|28655.68|28689.4|28689.4|28655.68|28655.68|0
1687251900000|2023-06-20 09:05:00|28659.99|28659.99|28568.46|28568.46|28659.99|28659.99|28564.16|28564.16|0
1687252200000|2023-06-20 09:10:00|28572.77|28572.77|28583.17|28583.17|28600.41|28600.41|28572.77|28572.77|0
1687252500000|2023-06-20 09:15:00|28565.93|28565.93|28585.7|28585.7|28587.48|28587.48|28561.62|28561.62|0
1687252800000|2023-06-20 09:20:00|28581.39|28581.39|28585.7|28585.7|28585.7|28585.7|28568.46|28568.46|0
1687253100000|2023-06-20 09:25:00|28590.01|28590.01|28598.63|28598.63|28598.63|28598.63|28590.01|28590.01|0
1687253400000|2023-06-20 09:30:00|28585.7|28585.7|28564.91|28564.91|28585.7|28585.7|28564.91|28564.91|0
1687253700000|2023-06-20 09:35:00|28561.35|28561.35|28586.45|28586.45|28586.45|28586.45|28561.35|28561.35|0
1687254000000|2023-06-20 09:40:00|28582.15|28582.15|28582.9|28582.9|28590.76|28590.76|28582.15|28582.15|0
1687254300000|2023-06-20 09:45:00|28587.21|28587.21|28593.3|28593.3|28593.3|28593.3|28578.59|28578.59|0
1687254600000|2023-06-20 09:50:00|28595.07|28595.07|28609.78|28609.78|28609.78|28609.78|28595.07|28595.07|0
1687254900000|2023-06-20 09:55:00|28605.47|28605.47|28617.37|28617.37|28623.46|28623.46|28605.47|28605.47|0
1687255200000|2023-06-20 10:00:00|28619.15|28619.15|28614.84|28614.84|28623.46|28623.46|28608.75|28608.75|0
1687255500000|2023-06-20 10:05:00|28623.46|28623.46|28631.33|28631.33|28644.25|28644.25|28619.15|28619.15|0
1687255800000|2023-06-20 10:10:00|28635.64|28635.64|28621.96|28621.96|28639.19|28639.19|28621.96|28621.96|0
1687256100000|2023-06-20 10:15:00|28626.26|28626.26|28601.91|28601.91|28630.57|28630.57|28601.91|28601.91|0
1687256400000|2023-06-20 10:20:00|28597.6|28597.6|28600.14|28600.14|28610.53|28610.53|28597.6|28597.6|0
1687256700000|2023-06-20 10:25:00|28604.44|28604.44|28595.83|28595.83|28604.44|28604.44|28594.05|28594.05|0
1687257000000|2023-06-20 10:30:00|28582.9|28582.9|28582.9|28582.9|28582.9|28582.9|28578.59|28578.59|0
1687257300000|2023-06-20 10:35:00|28581.12|28581.12|28562.1|28562.1|28581.12|28581.12|28562.1|28562.1|0
1687257600000|2023-06-20 10:40:00|28560.33|28560.33|28560.33|28560.33|28560.33|28560.33|28560.33|28560.33|0
1687257900000|2023-06-20 10:45:00|28556.02|28556.02|28549.93|28549.93|28556.02|28556.02|28549.93|28549.93|0
1687258200000|2023-06-20 10:50:00|28554.24|28554.24|28534.2|28534.2|28554.24|28554.24|28529.89|28529.89|0
1687258500000|2023-06-20 10:55:00|28538.51|28538.51|28538.51|28538.51|28540.28|28540.28|28525.58|28525.58|0
1687258800000|2023-06-20 11:00:00|28529.89|28529.89|28542.81|28542.81|28542.81|28542.81|28529.89|28529.89|0
1687259100000|2023-06-20 11:05:00|28547.12|28547.12|28534.95|28534.95|28547.12|28547.12|28531.39|28531.39|0
1687259400000|2023-06-20 11:10:00|28539.26|28539.26|28547.12|28547.12|28547.12|28547.12|28539.26|28539.26|0
1687259700000|2023-06-20 11:15:00|28545.35|28545.35|28541.04|28541.04|28545.35|28545.35|28536.73|28536.73|0
1687260000000|2023-06-20 11:20:00|28539.26|28539.26|28532.14|28532.14|28539.26|28539.26|28525.3|28525.3|0
1687260300000|2023-06-20 11:25:00|28523.53|28523.53|28541.79|28541.79|28543.57|28543.57|28523.53|28523.53|0
1687260600000|2023-06-20 11:30:00|28543.57|28543.57|28543.57|28543.57|28552.19|28552.19|28543.57|28543.57|0
1687260900000|2023-06-20 11:35:00|28552.19|28552.19|28547.88|28547.88|28556.5|28556.5|28547.88|28547.88|0
1687261200000|2023-06-20 11:40:00|28552.19|28552.19|28547.88|28547.88|28552.19|28552.19|28547.88|28547.88|0
1687261500000|2023-06-20 11:45:00|28543.57|28543.57|28543.57|28543.57|28547.88|28547.88|28543.57|28543.57|0
1687261800000|2023-06-20 11:50:00|28547.88|28547.88|28560.8|28560.8|28560.8|28560.8|28547.88|28547.88|0
1687262100000|2023-06-20 11:55:00|28552.19|28552.19|28546.1|28546.1|28552.19|28552.19|28541.79|28541.79|0
1687262400000|2023-06-20 12:00:00|28547.88|28547.88|28566.14|28566.14|28574.76|28574.76|28547.88|28547.88|0
1687262700000|2023-06-20 12:05:00|28564.36|28564.36|28552.46|28552.46|28569.7|28569.7|28548.15|28548.15|0
1687263000000|2023-06-20 12:10:00|28550.68|28550.68|28530.64|28530.64|28550.68|28550.68|28515.18|28515.18|0
1687263300000|2023-06-20 12:15:00|28522.02|28522.02|28516.69|28516.69|28522.02|28522.02|28508.07|28508.07|0
1687263600000|2023-06-20 12:20:00|28520.99|28520.99|28529.61|28529.61|28529.61|28529.61|28514.91|28514.91|0
1687263900000|2023-06-20 12:25:00|28540.01|28540.01|28552.19|28552.19|28552.19|28552.19|28535.7|28535.7|0
1687264200000|2023-06-20 12:30:00|28556.5|28556.5|28545.35|28545.35|28560.8|28560.8|28541.79|28541.79|0
1687264500000|2023-06-20 12:35:00|28543.57|28543.57|28552.19|28552.19|28552.19|28552.19|28543.57|28543.57|0
1687264800000|2023-06-20 12:40:00|28547.88|28547.88|28549.66|28549.66|28562.58|28562.58|28547.88|28547.88|0
1687265100000|2023-06-20 12:45:00|28545.35|28545.35|28526.33|28526.33|28547.88|28547.88|28517.71|28517.71|0
1687265400000|2023-06-20 12:50:00|28522.02|28522.02|28537.48|28537.48|28537.48|28537.48|28518.46|28518.46|0
1687265700000|2023-06-20 12:55:00|28541.04|28541.04|28542.81|28542.81|28544.59|28544.59|28532.42|28532.42|0
1687266000000|2023-06-20 13:00:00|28538.51|28538.51|28575.78|28575.78|28575.78|28575.78|28538.51|28538.51|0
1687266300000|2023-06-20 13:05:00|28580.09|28580.09|28562.86|28562.86|28581.87|28581.87|28562.86|28562.86|0
1687266600000|2023-06-20 13:10:00|28559.3|28559.3|28569.7|28569.7|28574.01|28574.01|28559.3|28559.3|0
1687266900000|2023-06-20 13:15:00|28567.92|28567.92|28571.48|28571.48|28571.48|28571.48|28559.3|28559.3|0
1687267200000|2023-06-20 13:20:00|28567.17|28567.17|28579.34|28579.34|28581.12|28581.12|28562.86|28562.86|0
1687267500000|2023-06-20 13:25:00|28581.12|28581.12|28550.95|28550.95|28597.6|28597.6|28550.95|28550.95|0
1687267800000|2023-06-20 13:30:00|28555.26|28555.26|28505.81|28505.81|28559.57|28559.57|28504.03|28504.03|0
1687268100000|2023-06-20 13:35:00|28510.12|28510.12|28494.66|28494.66|28511.9|28511.9|28467.78|28467.78|0
1687268400000|2023-06-20 13:40:00|28498.97|28498.97|28499.99|28499.99|28506.08|28506.08|28474.89|28474.89|0
1687268700000|2023-06-20 13:45:00|28495.69|28495.69|28465.25|28465.25|28504.3|28504.3|28460.94|28460.94|0
1687269000000|2023-06-20 13:50:00|28456.63|28456.63|28480.71|28480.71|28480.71|28480.71|28448.01|28448.01|0
1687269300000|2023-06-20 13:55:00|28476.4|28476.4|28473.87|28473.87|28499.72|28499.72|28473.87|28473.87|0
1687269600000|2023-06-20 14:00:00|28477.42|28477.42|28460.18|28460.18|28486.04|28486.04|28454.1|28454.1|0
1687269900000|2023-06-20 14:05:00|28464.49|28464.49|28457.65|28457.65|28466.27|28466.27|28454.1|28454.1|0
1687270200000|2023-06-20 14:10:00|28455.88|28455.88|28449.79|28449.79|28458.41|28458.41|28448.01|28448.01|0
1687270500000|2023-06-20 14:15:00|28454.1|28454.1|28442.95|28442.95|28454.1|28454.1|28435.08|28435.08|0
1687270800000|2023-06-20 14:20:00|28438.64|28438.64|28435.83|28435.83|28442.95|28442.95|28426.46|28426.46|0
1687271100000|2023-06-20 14:25:00|28440.14|28440.14|28445.48|28445.48|28452.32|28452.32|28418.6|28418.6|0
1687271400000|2023-06-20 14:30:00|28454.1|28454.1|28463.47|28463.47|28467.02|28467.02|28454.1|28454.1|0
1687271700000|2023-06-20 14:35:00|28459.16|28459.16|28471.06|28471.06|28472.84|28472.84|28459.16|28459.16|0
1687272000000|2023-06-20 14:40:00|28475.37|28475.37|28491.58|28491.58|28501.23|28501.23|28475.37|28475.37|0
1687272300000|2023-06-20 14:45:00|28487.27|28487.27|28492.61|28492.61|28496.92|28496.92|28470.04|28470.04|0
1687272600000|2023-06-20 14:50:00|28488.3|28488.3|28463.95|28463.95|28488.3|28488.3|28463.95|28463.95|0
1687272900000|2023-06-20 14:55:00|28462.17|28462.17|28445.68|28445.68|28462.17|28462.17|28433.51|28433.51|0
1687273200000|2023-06-20 15:00:00|28443.91|28443.91|28446.71|28446.71|28465.73|28465.73|28438.84|28438.84|0
1687273500000|2023-06-20 15:05:00|28444.93|28444.93|28426.67|28426.67|28444.93|28444.93|28426.67|28426.67|0
1687273800000|2023-06-20 15:10:00|28430.98|28430.98|28422.09|28422.09|28430.98|28430.98|28415.25|28415.25|0
1687274100000|2023-06-20 15:15:00|28420.31|28420.31|28402.04|28402.04|28426.4|28426.4|28397.73|28397.73|0
1687274400000|2023-06-20 15:20:00|28397.73|28397.73|28402.04|28402.04|28406.35|28406.35|28391.65|28391.65|0
1687274700000|2023-06-20 15:25:00|28397.73|28397.73|28414.22|28414.22|28414.22|28414.22|28393.43|28393.43|0
1687331700000|2023-06-21 07:15:00|28257.24|28257.24|28281.59|28281.59|28294.52|28294.52|28257.24|28257.24|0
1687332000000|2023-06-21 07:20:00|28285.9|28285.9|28256.49|28256.49|28291.99|28291.99|28247.87|28247.87|0
1687332300000|2023-06-21 07:25:00|28258.26|28258.26|28237.47|28237.47|28264.35|28264.35|28237.47|28237.47|0
1687332600000|2023-06-21 07:30:00|28241.78|28241.78|28249.37|28249.37|28249.37|28249.37|28219.96|28219.96|0
1687332900000|2023-06-21 07:35:00|28257.99|28257.99|28269.41|28269.41|28269.41|28269.41|28257.99|28257.99|0
1687333200000|2023-06-21 07:40:00|28281.59|28281.59|28277.28|28277.28|28283.37|28283.37|28272.97|28272.97|0
1687333500000|2023-06-21 07:45:00|28279.06|28279.06|28291.23|28291.23|28291.23|28291.23|28279.06|28279.06|0
1687333800000|2023-06-21 07:50:00|28299.85|28299.85|28319.89|28319.89|28319.89|28319.89|28291.23|28291.23|0
1687334100000|2023-06-21 07:55:00|28328.51|28328.51|28347.53|28347.53|28351.84|28351.84|28328.51|28328.51|0
1687334400000|2023-06-21 08:00:00|28349.31|28349.31|28348.28|28348.28|28359.7|28359.7|28335.35|28335.35|0
1687334700000|2023-06-21 08:05:00|28350.06|28350.06|28417.78|28417.78|28417.78|28417.78|28350.06|28350.06|0
1687335000000|2023-06-21 08:10:00|28426.4|28426.4|28415.25|28415.25|28430.7|28430.7|28406.63|28406.63|0
1687335300000|2023-06-21 08:15:00|28419.55|28419.55|28440.35|28440.35|28440.35|28440.35|28419.55|28419.55|0
1687335600000|2023-06-21 08:20:00|28442.13|28442.13|28456.83|28456.83|28456.83|28456.83|28442.13|28442.13|0
1687335900000|2023-06-21 08:25:00|28443.91|28443.91|28423.86|28423.86|28443.91|28443.91|28419.55|28419.55|0
1687336200000|2023-06-21 08:30:00|28428.17|28428.17|28426.4|28426.4|28432.48|28432.48|28422.09|28422.09|0
1687336500000|2023-06-21 08:35:00|28428.17|28428.17|28453.28|28453.28|28461.9|28461.9|28428.17|28428.17|0
1687336800000|2023-06-21 08:40:00|28457.59|28457.59|28460.12|28460.12|28464.43|28464.43|28447.19|28447.19|0
1687337100000|2023-06-21 08:45:00|28461.9|28461.9|28441.1|28441.1|28466.21|28466.21|28441.1|28441.1|0
1687337400000|2023-06-21 08:50:00|28445.41|28445.41|28454.03|28454.03|28454.03|28454.03|28445.41|28445.41|0
1687337700000|2023-06-21 08:55:00|28458.34|28458.34|28479.13|28479.13|28483.44|28483.44|28454.03|28454.03|0
1687338000000|2023-06-21 09:00:00|28482.69|28482.69|28470.51|28470.51|28487|28487|28463.67|28463.67|0
1687338300000|2023-06-21 09:05:00|28474.82|28474.82|28462.65|28462.65|28474.82|28474.82|28454.03|28454.03|0
1687338600000|2023-06-21 09:10:00|28458.34|28458.34|28460.12|28460.12|28460.12|28460.12|28445.41|28445.41|0
1687338900000|2023-06-21 09:15:00|28458.34|28458.34|28481.66|28481.66|28481.66|28481.66|28458.34|28458.34|0
1687339200000|2023-06-21 09:20:00|28485.97|28485.97|28488.5|28488.5|28492.06|28492.06|28483.44|28483.44|0
1687339500000|2023-06-21 09:25:00|28484.2|28484.2|28465.18|28465.18|28484.2|28484.2|28465.18|28465.18|0
1687339800000|2023-06-21 09:30:00|28469.49|28469.49|28480.91|28480.91|28489.53|28489.53|28462.65|28462.65|0
1687340100000|2023-06-21 09:35:00|28482.69|28482.69|28492.33|28492.33|28492.33|28492.33|28474.07|28474.07|0
1687340400000|2023-06-21 09:40:00|28496.64|28496.64|28502.73|28502.73|28502.73|28502.73|28494.11|28494.11|0
1687340700000|2023-06-21 09:45:00|28500.95|28500.95|28513.88|28513.88|28524.28|28524.28|28496.64|28496.64|0
1687341000000|2023-06-21 09:50:00|28509.57|28509.57|28556.97|28556.97|28561.28|28561.28|28501.71|28501.71|0
1687341300000|2023-06-21 09:55:00|28552.67|28552.67|28531.12|28531.12|28556.22|28556.22|28531.12|28531.12|0
1687341600000|2023-06-21 10:00:00|28535.43|28535.43|28508.55|28508.55|28535.43|28535.43|28506.77|28506.77|0
1687341900000|2023-06-21 10:05:00|28504.24|28504.24|28510.32|28510.32|28525.78|28525.78|28504.24|28504.24|0
1687342200000|2023-06-21 10:10:00|28514.63|28514.63|28531.87|28531.87|28531.87|28531.87|28514.63|28514.63|0
1687342500000|2023-06-21 10:15:00|28536.18|28536.18|28530.09|28530.09|28536.18|28536.18|28527.56|28527.56|0
1687342800000|2023-06-21 10:20:00|28525.78|28525.78|28530.09|28530.09|28530.09|28530.09|28525.78|28525.78|0
1687343100000|2023-06-21 10:25:00|28521.47|28521.47|28519.7|28519.7|28534.4|28534.4|28517.16|28517.16|0
1687343400000|2023-06-21 10:30:00|28532.62|28532.62|28516.41|28516.41|28537.96|28537.96|28516.41|28516.41|0
1687343700000|2023-06-21 10:35:00|28514.63|28514.63|28507.79|28507.79|28518.19|28518.19|28503.48|28503.48|0
1687344000000|2023-06-21 10:40:00|28499.17|28499.17|28501.71|28501.71|28501.71|28501.71|28497.4|28497.4|0
1687344300000|2023-06-21 10:45:00|28499.93|28499.93|28501.43|28501.43|28517.16|28517.16|28499.65|28499.65|0
1687344600000|2023-06-21 10:50:00|28499.65|28499.65|28491.04|28491.04|28499.65|28499.65|28491.04|28491.04|0
1687344900000|2023-06-21 10:55:00|28495.34|28495.34|28489.26|28489.26|28503.96|28503.96|28489.26|28489.26|0
1687345200000|2023-06-21 11:00:00|28484.95|28484.95|28447.67|28447.67|28484.95|28484.95|28447.67|28447.67|0
1687345500000|2023-06-21 11:05:00|28449.45|28449.45|28458.82|28458.82|28458.82|28458.82|28439.8|28439.8|0
1687345800000|2023-06-21 11:10:00|28462.38|28462.38|28464.15|28464.15|28477.08|28477.08|28462.38|28462.38|0
1687346100000|2023-06-21 11:15:00|28462.38|28462.38|28464.91|28464.91|28477.08|28477.08|28458.07|28458.07|0
1687346400000|2023-06-21 11:20:00|28460.6|28460.6|28443.36|28443.36|28460.6|28460.6|28431.18|28431.18|0
1687346700000|2023-06-21 11:25:00|28447.67|28447.67|28449.45|28449.45|28451.98|28451.98|28443.36|28443.36|0
1687347000000|2023-06-21 11:30:00|28462.38|28462.38|28470.24|28470.24|28483.17|28483.17|28462.38|28462.38|0
1687347300000|2023-06-21 11:35:00|28474.55|28474.55|28504.72|28504.72|28504.72|28504.72|28474.55|28474.55|0
1687347600000|2023-06-21 11:40:00|28508.27|28508.27|28531.6|28531.6|28531.6|28531.6|28503.96|28503.96|0
1687347900000|2023-06-21 11:45:00|28533.38|28533.38|28545.55|28545.55|28545.55|28545.55|28520.45|28520.45|0
1687348200000|2023-06-21 11:50:00|28554.17|28554.17|28536.93|28536.93|28554.17|28554.17|28535.15|28535.15|0
1687348500000|2023-06-21 11:55:00|28532.62|28532.62|28519.7|28519.7|28532.62|28532.62|28517.92|28517.92|0
1687348800000|2023-06-21 12:00:00|28509.3|28509.3|28517.92|28517.92|28522.23|28522.23|28504.99|28504.99|0
1687349100000|2023-06-21 12:05:00|28516.14|28516.14|28514.36|28514.36|28518.67|28518.67|28510.05|28510.05|0
1687349400000|2023-06-21 12:10:00|28518.67|28518.67|28503.96|28503.96|28522.98|28522.98|28503.96|28503.96|0
1687349700000|2023-06-21 12:15:00|28505.74|28505.74|28480.64|28480.64|28505.74|28505.74|28467.71|28467.71|0
1687350000000|2023-06-21 12:20:00|28478.86|28478.86|28482.42|28482.42|28482.42|28482.42|28467.71|28467.71|0
1687350300000|2023-06-21 12:25:00|28478.11|28478.11|28438.3|28438.3|28478.11|28478.11|28438.3|28438.3|0
1687350600000|2023-06-21 12:30:00|28433.99|28433.99|28442.61|28442.61|28446.92|28446.92|28423.59|28423.59|0
1687350900000|2023-06-21 12:35:00|28446.92|28446.92|28430.43|28430.43|28446.92|28446.92|28430.43|28430.43|0
1687351200000|2023-06-21 12:40:00|28426.12|28426.12|28403.55|28403.55|28431.18|28431.18|28403.55|28403.55|0
1687351500000|2023-06-21 12:45:00|28399.24|28399.24|28416.48|28416.48|28416.48|28416.48|28399.24|28399.24|0
1687351800000|2023-06-21 12:50:00|28420.79|28420.79|28412.17|28412.17|28425.1|28425.1|28412.17|28412.17|0
1687352100000|2023-06-21 12:55:00|28420.79|28420.79|28420.79|28420.79|28433.71|28433.71|28416.48|28416.48|0
1687352400000|2023-06-21 13:00:00|28419.01|28419.01|28436.25|28436.25|28446.64|28446.64|28414.7|28414.7|0
1687352700000|2023-06-21 13:05:00|28440.56|28440.56|28430.16|28430.16|28449.17|28449.17|28425.85|28425.85|0
1687353000000|2023-06-21 13:10:00|28438.78|28438.78|28436.25|28436.25|28457.79|28457.79|28434.47|28434.47|0
1687353300000|2023-06-21 13:15:00|28440.56|28440.56|28448.42|28448.42|28448.42|28448.42|28439.8|28439.8|0
1687353600000|2023-06-21 13:20:00|28444.11|28444.11|28439.8|28439.8|28444.11|28444.11|28431.94|28431.94|0
1687353900000|2023-06-21 13:25:00|28438.02|28438.02|28419.01|28419.01|28452.73|28452.73|28414.7|28414.7|0
1687354200000|2023-06-21 13:30:00|28414.7|28414.7|28405.05|28405.05|28422.29|28422.29|28385.29|28385.29|0
1687354500000|2023-06-21 13:35:00|28396.44|28396.44|28409.36|28409.36|28413.67|28413.67|28384.26|28384.26|0
1687354800000|2023-06-21 13:40:00|28400.75|28400.75|28423.32|28423.32|28427.63|28427.63|28381.73|28381.73|0
1687355100000|2023-06-21 13:45:00|28427.63|28427.63|28467.44|28467.44|28470.99|28470.99|28427.63|28427.63|0
1687355400000|2023-06-21 13:50:00|28476.06|28476.06|28506.49|28506.49|28510.8|28510.8|28467.44|28467.44|0
1687355700000|2023-06-21 13:55:00|28510.8|28510.8|28490.01|28490.01|28515.11|28515.11|28490.01|28490.01|0
1687356000000|2023-06-21 14:00:00|28494.32|28494.32|28516.14|28516.14|28527.29|28527.29|28494.32|28494.32|0
1687356300000|2023-06-21 14:05:00|28514.36|28514.36|28492.81|28492.81|28516.14|28516.14|28492.81|28492.81|0
1687356600000|2023-06-21 14:10:00|28497.12|28497.12|28532.62|28532.62|28532.62|28532.62|28497.12|28497.12|0
1687356900000|2023-06-21 14:15:00|28541.24|28541.24|28530.85|28530.85|28541.24|28541.24|28522.23|28522.23|0
1687357200000|2023-06-21 14:20:00|28535.15|28535.15|28524.76|28524.76|28543.77|28543.77|28524.76|28524.76|0
1687357500000|2023-06-21 14:25:00|28522.98|28522.98|28529.07|28529.07|28529.07|28529.07|28505.74|28505.74|0
1687357800000|2023-06-21 14:30:00|28524.76|28524.76|28543.77|28543.77|28548.08|28548.08|28522.98|28522.98|0
1687358100000|2023-06-21 14:35:00|28542|28542|28542|28542|28552.39|28552.39|28537.69|28537.69|0
1687358400000|2023-06-21 14:40:00|28546.3|28546.3|28565.32|28565.32|28578.25|28578.25|28546.3|28546.3|0
1687358700000|2023-06-21 14:45:00|28561.01|28561.01|28589.67|28589.67|28593.98|28593.98|28554.17|28554.17|0
1687359000000|2023-06-21 14:50:00|28593.98|28593.98|28617.31|28617.31|28617.31|28617.31|28585.36|28585.36|0
1687359300000|2023-06-21 14:55:00|28613|28613|28665.73|28665.73|28665.73|28665.73|28606.91|28606.91|0
1687359600000|2023-06-21 15:00:00|28661.42|28661.42|28663.2|28663.2|28676.13|28676.13|28657.12|28657.12|0
1687359900000|2023-06-21 15:05:00|28671.82|28671.82|28673.6|28673.6|28676.13|28676.13|28663.2|28663.2|0
1687360200000|2023-06-21 15:10:00|28675.38|28675.38|28691.86|28691.86|28700.48|28700.48|28675.38|28675.38|0
1687360500000|2023-06-21 15:15:00|28690.09|28690.09|28679.69|28679.69|28690.09|28690.09|28664.98|28664.98|0
1687360800000|2023-06-21 15:20:00|28677.91|28677.91|28650.28|28650.28|28684|28684|28641.66|28641.66|0
1687361100000|2023-06-21 15:25:00|28645.97|28645.97|28644.19|28644.19|28650.28|28650.28|28631.26|28631.26|0
1687418100000|2023-06-22 07:15:00|28289.32|28289.32|28293.15|28293.15|28310.66|28310.66|28272.08|28272.08|0
1687418400000|2023-06-22 07:20:00|28288.84|28288.84|28363.67|28363.67|28363.67|28363.67|28288.84|28288.84|0
1687418700000|2023-06-22 07:25:00|28376.6|28376.6|28445.07|28445.07|28445.07|28445.07|28376.6|28376.6|0
1687419000000|2023-06-22 07:30:00|28448.63|28448.63|28483.38|28483.38|28488.71|28488.71|28430.36|28430.36|0
1687419300000|2023-06-22 07:35:00|28487.68|28487.68|28512.31|28512.31|28526.26|28526.26|28487.68|28487.68|0
1687419600000|2023-06-22 07:40:00|28514.09|28514.09|28493.29|28493.29|28515.87|28515.87|28489.74|28489.74|0
1687419900000|2023-06-22 07:45:00|28496.85|28496.85|28471.75|28471.75|28505.47|28505.47|28471.75|28471.75|0
1687420200000|2023-06-22 07:50:00|28476.06|28476.06|28453.48|28453.48|28476.06|28476.06|28447.67|28447.67|0
1687420500000|2023-06-22 07:55:00|28449.17|28449.17|28483.92|28483.92|28494.32|28494.32|28449.17|28449.17|0
1687420800000|2023-06-22 08:00:00|28479.61|28479.61|28457.79|28457.79|28479.61|28479.61|28453.48|28453.48|0
1687421100000|2023-06-22 08:05:00|28462.1|28462.1|28534.13|28534.13|28534.13|28534.13|28462.1|28462.1|0
1687421400000|2023-06-22 08:10:00|28516.89|28516.89|28523.73|28523.73|28523.73|28523.73|28512.58|28512.58|0
1687421700000|2023-06-22 08:15:00|28528.04|28528.04|28521.2|28521.2|28531.6|28531.6|28521.2|28521.2|0
1687422000000|2023-06-22 08:20:00|28529.82|28529.82|28549.11|28549.11|28549.86|28549.86|28524.76|28524.76|0
1687422300000|2023-06-22 08:25:00|28545.55|28545.55|28530.85|28530.85|28562.04|28562.04|28530.85|28530.85|0
1687422600000|2023-06-22 08:30:00|28539.46|28539.46|28547.33|28547.33|28560.26|28560.26|28539.46|28539.46|0
1687422900000|2023-06-22 08:35:00|28551.64|28551.64|28551.64|28551.64|28551.64|28551.64|28543.02|28543.02|0
1687423200000|2023-06-22 08:40:00|28553.42|28553.42|28610.47|28610.47|28610.47|28610.47|28553.42|28553.42|0
1687423500000|2023-06-22 08:45:00|28614.02|28614.02|28639.88|28639.88|28639.88|28639.88|28614.02|28614.02|0
1687423800000|2023-06-22 08:50:00|28644.19|28644.19|28626.95|28626.95|28648.5|28648.5|28626.95|28626.95|0
1687424100000|2023-06-22 08:55:00|28625.17|28625.17|28631.26|28631.26|28635.57|28635.57|28620.86|28620.86|0
1687424400000|2023-06-22 09:00:00|28635.57|28635.57|28635.57|28635.57|28645.97|28645.97|28622.64|28622.64|0
1687424700000|2023-06-22 09:05:00|28626.95|28626.95|28654.58|28654.58|28673.6|28673.6|28626.95|28626.95|0
1687425000000|2023-06-22 09:10:00|28650.28|28650.28|28667.51|28667.51|28680.44|28680.44|28650.28|28650.28|0
1687425300000|2023-06-22 09:15:00|28671.82|28671.82|28690.09|28690.09|28695.15|28695.15|28671.82|28671.82|0
1687425600000|2023-06-22 09:20:00|28685.78|28685.78|28671.07|28671.07|28691.11|28691.11|28658.14|28658.14|0
1687425900000|2023-06-22 09:25:00|28666.76|28666.76|28688.31|28688.31|28705.54|28705.54|28666.76|28666.76|0
1687426200000|2023-06-22 09:30:00|28684|28684|28662.45|28662.45|28684|28684|28654.58|28654.58|0
1687426500000|2023-06-22 09:35:00|28653.83|28653.83|28633.04|28633.04|28658.14|28658.14|28611.49|28611.49|0
1687426800000|2023-06-22 09:40:00|28628.73|28628.73|28622.64|28622.64|28637.35|28637.35|28618.33|28618.33|0
1687427100000|2023-06-22 09:45:00|28620.86|28620.86|28614.77|28614.77|28620.86|28620.86|28612.24|28612.24|0
1687427400000|2023-06-22 09:50:00|28619.08|28619.08|28623.39|28623.39|28642.41|28642.41|28614.77|28614.77|0
1687427700000|2023-06-22 09:55:00|28619.08|28619.08|28591.18|28591.18|28619.08|28619.08|28587.89|28587.89|0
1687428000000|2023-06-22 10:00:00|28589.4|28589.4|28591.18|28591.18|28595.49|28595.49|28582.56|28582.56|0
1687428300000|2023-06-22 10:05:00|28599.79|28599.79|28609.44|28609.44|28609.44|28609.44|28591.18|28591.18|0
1687428600000|2023-06-22 10:10:00|28611.22|28611.22|28628.73|28628.73|28628.73|28628.73|28611.22|28611.22|0
1687428900000|2023-06-22 10:15:00|28645.97|28645.97|28649.52|28649.52|28652.05|28652.05|28641.66|28641.66|0
1687429200000|2023-06-22 10:20:00|28658.14|28658.14|28656.36|28656.36|28685.78|28685.78|28656.36|28656.36|0
1687429500000|2023-06-22 10:25:00|28660.67|28660.67|28678.18|28678.18|28684.27|28684.27|28660.67|28660.67|0
1687429800000|2023-06-22 10:30:00|28673.87|28673.87|28650.55|28650.55|28673.87|28673.87|28627.22|28627.22|0
1687430100000|2023-06-22 10:35:00|28654.86|28654.86|28638.37|28638.37|28654.86|28654.86|28638.37|28638.37|0
1687430400000|2023-06-22 10:40:00|28642.68|28642.68|28621.89|28621.89|28642.68|28642.68|28617.58|28617.58|0
1687430700000|2023-06-22 10:45:00|28626.2|28626.2|28630.51|28630.51|28630.51|28630.51|28626.2|28626.2|0
1687431000000|2023-06-22 10:50:00|28626.2|28626.2|28627.98|28627.98|28634.06|28634.06|28621.89|28621.89|0
1687431300000|2023-06-22 10:55:00|28632.29|28632.29|28672.1|28672.1|28672.1|28672.1|28632.29|28632.29|0
1687431600000|2023-06-22 11:00:00|28669.56|28669.56|28580.3|28580.3|28669.56|28669.56|28518.94|28518.94|0
1687431900000|2023-06-22 11:05:00|28575.99|28575.99|28519.42|28519.42|28575.99|28575.99|28502.19|28502.19|0
1687432200000|2023-06-22 11:10:00|28510.8|28510.8|28571.68|28571.68|28571.68|28571.68|28493.57|28493.57|0
1687432500000|2023-06-22 11:15:00|28563.06|28563.06|28592.48|28592.48|28592.48|28592.48|28563.06|28563.06|0
1687432800000|2023-06-22 11:20:00|28596.78|28596.78|28558.75|28558.75|28608.21|28608.21|28550.13|28550.13|0
1687433100000|2023-06-22 11:25:00|28554.44|28554.44|28518.94|28518.94|28559.51|28559.51|28518.94|28518.94|0
1687433400000|2023-06-22 11:30:00|28510.32|28510.32|28524.01|28524.01|28536.18|28536.18|28510.32|28510.32|0
1687433700000|2023-06-22 11:35:00|28515.39|28515.39|28556.97|28556.97|28556.97|28556.97|28511.08|28511.08|0
1687434000000|2023-06-22 11:40:00|28552.67|28552.67|28559.51|28559.51|28561.28|28561.28|28548.36|28548.36|0
1687434300000|2023-06-22 11:45:00|28568.12|28568.12|28585.36|28585.36|28585.36|28585.36|28568.12|28568.12|0
1687434600000|2023-06-22 11:50:00|28581.05|28581.05|28566.35|28566.35|28593.98|28593.98|28566.35|28566.35|0
1687434900000|2023-06-22 11:55:00|28562.04|28562.04|28576.74|28576.74|28581.05|28581.05|28560.26|28560.26|0
1687435200000|2023-06-22 12:00:00|28580.3|28580.3|28595.76|28595.76|28595.76|28595.76|28578.52|28578.52|0
1687435500000|2023-06-22 12:05:00|28613|28613|28664.98|28664.98|28664.98|28664.98|28608.69|28608.69|0
1687435800000|2023-06-22 12:10:00|28660.67|28660.67|28622.64|28622.64|28660.67|28660.67|28619.08|28619.08|0
1687436100000|2023-06-22 12:15:00|28626.2|28626.2|28638.37|28638.37|28646.99|28646.99|28626.2|28626.2|0
1687436400000|2023-06-22 12:20:00|28642.68|28642.68|28634.06|28634.06|28642.68|28642.68|28627.98|28627.98|0
1687436700000|2023-06-22 12:25:00|28629.75|28629.75|28596.78|28596.78|28634.06|28634.06|28592.48|28592.48|0
1687437000000|2023-06-22 12:30:00|28598.56|28598.56|28608.69|28608.69|28608.69|28608.69|28581.81|28581.81|0
1687437300000|2023-06-22 12:35:00|28613|28613|28636.32|28636.32|28636.32|28636.32|28613|28613|0
1687437600000|2023-06-22 12:40:00|28634.54|28634.54|28662.18|28662.18|28662.18|28662.18|28634.54|28634.54|0
1687437900000|2023-06-22 12:45:00|28666.49|28666.49|28665.73|28665.73|28674.35|28674.35|28662.18|28662.18|0
1687438200000|2023-06-22 12:50:00|28667.51|28667.51|28675.11|28675.11|28684.75|28684.75|28661.15|28661.15|0
1687438500000|2023-06-22 12:55:00|28670.8|28670.8|28656.09|28656.09|28675.11|28675.11|28654.31|28654.31|0
1687438800000|2023-06-22 13:00:00|28651.78|28651.78|28678.66|28678.66|28678.66|28678.66|28648.22|28648.22|0
1687439100000|2023-06-22 13:05:00|28682.97|28682.97|28667.51|28667.51|28699.46|28699.46|28667.51|28667.51|0
1687439400000|2023-06-22 13:10:00|28663.2|28663.2|28647.74|28647.74|28667.51|28667.51|28637.35|28637.35|0
1687439700000|2023-06-22 13:15:00|28652.05|28652.05|28639.88|28639.88|28664.98|28664.98|28639.88|28639.88|0
1687440000000|2023-06-22 13:20:00|28631.26|28631.26|28638.1|28638.1|28642.41|28642.41|28623.39|28623.39|0
1687440300000|2023-06-22 13:25:00|28642.41|28642.41|28639.88|28639.88|28644.19|28644.19|28630.23|28630.23|0
1687440600000|2023-06-22 13:30:00|28648.5|28648.5|28579.27|28579.27|28689.06|28689.06|28579.27|28579.27|0
1687440900000|2023-06-22 13:35:00|28577.5|28577.5|28560.26|28560.26|28604.38|28604.38|28560.26|28560.26|0
1687441200000|2023-06-22 13:40:00|28555.95|28555.95|28586.11|28586.11|28586.11|28586.11|28551.64|28551.64|0
1687441500000|2023-06-22 13:45:00|28581.81|28581.81|28557.45|28557.45|28588.65|28588.65|28557.45|28557.45|0
1687441800000|2023-06-22 13:50:00|28553.14|28553.14|28561.76|28561.76|28579|28579|28553.14|28553.14|0
1687442100000|2023-06-22 13:55:00|28566.07|28566.07|28528.04|28528.04|28566.07|28566.07|28528.04|28528.04|0
1687442400000|2023-06-22 14:00:00|28532.35|28532.35|28555.68|28555.68|28566.07|28566.07|28532.35|28532.35|0
1687442700000|2023-06-22 14:05:00|28557.45|28557.45|28548.08|28548.08|28571.41|28571.41|28540.22|28540.22|0
1687443000000|2023-06-22 14:10:00|28552.39|28552.39|28533.38|28533.38|28554.17|28554.17|28533.38|28533.38|0
1687443300000|2023-06-22 14:15:00|28539.46|28539.46|28513.61|28513.61|28545.55|28545.55|28513.61|28513.61|0
1687443600000|2023-06-22 14:20:00|28509.3|28509.3|28486.73|28486.73|28514.36|28514.36|28486.73|28486.73|0
1687443900000|2023-06-22 14:25:00|28484.95|28484.95|28490.01|28490.01|28491.79|28491.79|28483.17|28483.17|0
1687444200000|2023-06-22 14:30:00|28494.32|28494.32|28513.33|28513.33|28513.33|28513.33|28490.01|28490.01|0
1687444500000|2023-06-22 14:35:00|28526.26|28526.26|28477.83|28477.83|28530.57|28530.57|28477.83|28477.83|0
1687444800000|2023-06-22 14:40:00|28482.14|28482.14|28481.12|28481.12|28486.45|28486.45|28455.26|28455.26|0
1687445100000|2023-06-22 14:45:00|28482.9|28482.9|28491.51|28491.51|28497.6|28497.6|28482.9|28482.9|0
1687445400000|2023-06-22 14:50:00|28495.82|28495.82|28494.05|28494.05|28500.13|28500.13|28494.05|28494.05|0
1687445700000|2023-06-22 14:55:00|28495.82|28495.82|28509.5|28509.5|28511.28|28511.28|28492.27|28492.27|0
1687446000000|2023-06-22 15:00:00|28505.2|28505.2|28505.2|28505.2|28524.21|28524.21|28505.2|28505.2|0
1687446300000|2023-06-22 15:05:00|28500.89|28500.89|28489.74|28489.74|28505.2|28505.2|28489.74|28489.74|0
1687446600000|2023-06-22 15:10:00|28494.05|28494.05|28506.22|28506.22|28506.22|28506.22|28494.05|28494.05|0
1687446900000|2023-06-22 15:15:00|28510.53|28510.53|28529.55|28529.55|28533.86|28533.86|28508.75|28508.75|0
1687447200000|2023-06-22 15:20:00|28531.32|28531.32|28529.55|28529.55|28531.32|28531.32|28515.59|28515.59|0
1687447500000|2023-06-22 15:25:00|28531.32|28531.32|28541.72|28541.72|28562.52|28562.52|28531.32|28531.32|0
1687504500000|2023-06-23 07:15:00|28675.93|28675.93|28726.13|28726.13|28726.13|28726.13|28675.93|28675.93|0
1687504800000|2023-06-23 07:20:00|28730.44|28730.44|28728.39|28728.39|28736.26|28736.26|28706.09|28706.09|0
1687505100000|2023-06-23 07:25:00|28724.08|28724.08|28714.44|28714.44|28738.79|28738.79|28704.04|28704.04|0
1687505400000|2023-06-23 07:30:00|28723.05|28723.05|28755|28755|28793.03|28793.03|28710.13|28710.13|0
1687505700000|2023-06-23 07:35:00|28763.62|28763.62|28782.91|28782.91|28819.16|28819.16|28750.69|28750.69|0
1687506000000|2023-06-23 07:40:00|28769.98|28769.98|28781.4|28781.4|28790.77|28790.77|28745.9|28745.9|0
1687506300000|2023-06-23 07:45:00|28771.76|28771.76|28803.7|28803.7|28810.54|28810.54|28767.45|28767.45|0
1687506600000|2023-06-23 07:50:00|28799.39|28799.39|28822.72|28822.72|28822.72|28822.72|28797.61|28797.61|0
1687506900000|2023-06-23 07:55:00|28830.58|28830.58|28885.1|28885.1|28893.72|28893.72|28826.27|28826.27|0
1687507200000|2023-06-23 08:00:00|28880.79|28880.79|28864.3|28864.3|28880.79|28880.79|28834.14|28834.14|0
1687507500000|2023-06-23 08:05:00|28868.61|28868.61|28854.66|28854.66|28868.61|28868.61|28849.6|28849.6|0
1687507800000|2023-06-23 08:10:00|28846.04|28846.04|28850.35|28850.35|28850.35|28850.35|28846.04|28846.04|0
1687508100000|2023-06-23 08:15:00|28854.66|28854.66|28803.7|28803.7|28854.66|28854.66|28803.7|28803.7|0
1687508400000|2023-06-23 08:20:00|28799.39|28799.39|28806.23|28806.23|28812.32|28812.32|28799.39|28799.39|0
1687508700000|2023-06-23 08:25:00|28797.61|28797.61|28816.63|28816.63|28816.63|28816.63|28780.38|28780.38|0
1687509000000|2023-06-23 08:30:00|28833.87|28833.87|28843.51|28843.51|28847.82|28847.82|28827.03|28827.03|0
1687509300000|2023-06-23 08:35:00|28839.2|28839.2|28835.64|28835.64|28839.2|28839.2|28818.41|28818.41|0
1687509600000|2023-06-23 08:40:00|28832.09|28832.09|28854.39|28854.39|28854.39|28854.39|28815.6|28815.6|0
1687509900000|2023-06-23 08:45:00|28858.7|28858.7|28883.8|28883.8|28892.42|28892.42|28854.39|28854.39|0
1687510200000|2023-06-23 08:50:00|28875.18|28875.18|28889.89|28889.89|28889.89|28889.89|28873.4|28873.4|0
1687510500000|2023-06-23 08:55:00|28898.51|28898.51|28930.45|28930.45|28936.54|28936.54|28898.51|28898.51|0
1687510800000|2023-06-23 09:00:00|28921.83|28921.83|28963.15|28963.15|28967.46|28967.46|28911.43|28911.43|0
1687511100000|2023-06-23 09:05:00|28954.53|28954.53|28965.68|28965.68|28984.69|28984.69|28950.22|28950.22|0
1687511400000|2023-06-23 09:10:00|28963.9|28963.9|28999.4|28999.4|28999.4|28999.4|28959.59|28959.59|0
1687511700000|2023-06-23 09:15:00|29003.71|29003.71|28995.84|28995.84|29027.03|29027.03|28995.84|28995.84|0
1687512000000|2023-06-23 09:20:00|28991.53|28991.53|28924.09|28924.09|28991.53|28991.53|28924.09|28924.09|0
1687512300000|2023-06-23 09:25:00|28919.78|28919.78|28937.77|28937.77|28937.77|28937.77|28915.47|28915.47|0
1687512600000|2023-06-23 09:30:00|28946.39|28946.39|28974.78|28974.78|28995.57|28995.57|28946.39|28946.39|0
1687512900000|2023-06-23 09:35:00|28961.85|28961.85|28946.39|28946.39|28967.94|28967.94|28946.39|28946.39|0
1687513200000|2023-06-23 09:40:00|28937.77|28937.77|28944.61|28944.61|28955.01|28955.01|28937.77|28937.77|0
1687513500000|2023-06-23 09:45:00|28940.3|28940.3|28940.3|28940.3|28946.39|28946.39|28919.51|28919.51|0
1687513800000|2023-06-23 09:50:00|28944.61|28944.61|28955.01|28955.01|28955.01|28955.01|28935.99|28935.99|0
1687514100000|2023-06-23 09:55:00|28958.56|28958.56|29000.9|29000.9|29000.9|29000.9|28958.56|28958.56|0
1687514400000|2023-06-23 10:00:00|29005.21|29005.21|28992.29|28992.29|29009.52|29009.52|28992.29|28992.29|0
1687514700000|2023-06-23 10:05:00|28987.98|28987.98|28993.79|28993.79|28995.57|28995.57|28980.86|28980.86|0
1687515000000|2023-06-23 10:10:00|28989.48|28989.48|29013.56|29013.56|29025.74|29025.74|28980.86|28980.86|0
1687515300000|2023-06-23 10:15:00|29009.25|29009.25|29002.41|29002.41|29009.25|29009.25|28998.1|28998.1|0
1687515600000|2023-06-23 10:20:00|29006.72|29006.72|29084.56|29084.56|29084.56|29084.56|29006.72|29006.72|0
1687515900000|2023-06-23 10:25:00|29080.25|29080.25|29071.63|29071.63|29082.03|29082.03|29071.63|29071.63|0
1687516200000|2023-06-23 10:30:00|29063.01|29063.01|29063.77|29063.77|29063.77|29063.77|29040.44|29040.44|0
1687516500000|2023-06-23 10:35:00|29055.15|29055.15|29025.74|29025.74|29055.15|29055.15|29025.74|29025.74|0
1687516800000|2023-06-23 10:40:00|29023.96|29023.96|29036.88|29036.88|29036.88|29036.88|29023.96|29023.96|0
1687517100000|2023-06-23 10:45:00|29019.65|29019.65|29019.65|29019.65|29028.27|29028.27|29019.65|29019.65|0
1687517400000|2023-06-23 10:50:00|29021.43|29021.43|28963.63|28963.63|29025.74|29025.74|28963.63|28963.63|0
1687517700000|2023-06-23 10:55:00|28967.94|28967.94|28959.32|28959.32|28972.24|28972.24|28959.32|28959.32|0
1687518000000|2023-06-23 11:00:00|28950.7|28950.7|28933.46|28933.46|28966.16|28966.16|28933.46|28933.46|0
1687518300000|2023-06-23 11:05:00|28924.84|28924.84|28912.67|28912.67|28946.39|28946.39|28908.36|28908.36|0
1687518600000|2023-06-23 11:10:00|28895.43|28895.43|28931.96|28931.96|28938.8|28938.8|28891.12|28891.12|0
1687518900000|2023-06-23 11:15:00|28927.65|28927.65|28893.92|28893.92|28927.65|28927.65|28893.92|28893.92|0
1687519200000|2023-06-23 11:20:00|28881|28881|28901.79|28901.79|28920.81|28920.81|28876.69|28876.69|0
1687519500000|2023-06-23 11:25:00|28897.48|28897.48|28903.84|28903.84|28908.15|28908.15|28893.17|28893.17|0
1687519800000|2023-06-23 11:30:00|28899.53|28899.53|28902.82|28902.82|28904.59|28904.59|28870.12|28870.12|0
1687520100000|2023-06-23 11:35:00|28906.37|28906.37|28875.93|28875.93|28907.12|28907.12|28875.93|28875.93|0
1687520400000|2023-06-23 11:40:00|28874.16|28874.16|28861.98|28861.98|28874.16|28874.16|28855.89|28855.89|0
1687520700000|2023-06-23 11:45:00|28860.2|28860.2|28861.98|28861.98|28861.98|28861.98|28851.58|28851.58|0
1687521000000|2023-06-23 11:50:00|28866.29|28866.29|28888.86|28888.86|28893.17|28893.17|28866.29|28866.29|0
1687521300000|2023-06-23 11:55:00|28882.77|28882.77|28845.77|28845.77|28884.55|28884.55|28845.77|28845.77|0
1687521600000|2023-06-23 12:00:00|28847.55|28847.55|28864.78|28864.78|28873.4|28873.4|28847.55|28847.55|0
1687521900000|2023-06-23 12:05:00|28860.47|28860.47|28831.81|28831.81|28860.47|28860.47|28827.51|28827.51|0
1687522200000|2023-06-23 12:10:00|28836.12|28836.12|28863.76|28863.76|28863.76|28863.76|28831.81|28831.81|0
1687522500000|2023-06-23 12:15:00|28868.07|28868.07|28864.78|28864.78|28875.93|28875.93|28863.01|28863.01|0
1687522800000|2023-06-23 12:20:00|28873.4|28873.4|28875.18|28875.18|28888.11|28888.11|28873.4|28873.4|0
1687523100000|2023-06-23 12:25:00|28862.25|28862.25|28858.7|28858.7|28870.87|28870.87|28858.7|28858.7|0
1687523400000|2023-06-23 12:30:00|28854.39|28854.39|28860.47|28860.47|28860.47|28860.47|28851.86|28851.86|0
1687523700000|2023-06-23 12:35:00|28862.25|28862.25|28860.47|28860.47|28862.25|28862.25|28857.94|28857.94|0
1687524000000|2023-06-23 12:40:00|28864.78|28864.78|28874.43|28874.43|28878.74|28878.74|28862.25|28862.25|0
1687524300000|2023-06-23 12:45:00|28878.74|28878.74|28914.24|28914.24|28914.24|28914.24|28878.74|28878.74|0
1687524600000|2023-06-23 12:50:00|28909.93|28909.93|28897|28897|28923.88|28923.88|28897|28897|0
1687524900000|2023-06-23 12:55:00|28895.22|28895.22|28852.88|28852.88|28895.22|28895.22|28839.95|28839.95|0
1687525200000|2023-06-23 13:00:00|28865.81|28865.81|28865.81|28865.81|28874.43|28874.43|28864.03|28864.03|0
1687525500000|2023-06-23 13:05:00|28867.59|28867.59|28870.12|28870.12|28871.9|28871.9|28832.09|28832.09|0
1687525800000|2023-06-23 13:10:00|28874.43|28874.43|28886.6|28886.6|28890.91|28890.91|28865.81|28865.81|0
1687526100000|2023-06-23 13:15:00|28882.29|28882.29|28890.91|28890.91|28899.53|28899.53|28880.52|28880.52|0
1687526400000|2023-06-23 13:20:00|28895.22|28895.22|28906.65|28906.65|28915.26|28915.26|28890.91|28890.91|0
1687526700000|2023-06-23 13:25:00|28910.95|28910.95|28911.23|28911.23|28929.22|28929.22|28902.34|28902.34|0
1687527000000|2023-06-23 13:30:00|28915.54|28915.54|28880.04|28880.04|28942.42|28942.42|28852.4|28852.4|0
1687527300000|2023-06-23 13:35:00|28884.35|28884.35|28843.78|28843.78|28888.66|28888.66|28830.86|28830.86|0
1687527600000|2023-06-23 13:40:00|28848.09|28848.09|28905.14|28905.14|28908.7|28908.7|28848.09|28848.09|0
1687527900000|2023-06-23 13:45:00|28896.52|28896.52|28936.33|28936.33|28946.73|28946.73|28892.21|28892.21|0
1687528200000|2023-06-23 13:50:00|28940.64|28940.64|28968.28|28968.28|28993.38|28993.38|28940.64|28940.64|0
1687528500000|2023-06-23 13:55:00|28963.97|28963.97|28985.51|28985.51|29000.22|29000.22|28959.66|28959.66|0
1687528800000|2023-06-23 14:00:00|28981.2|28981.2|28975.12|28975.12|28994.13|28994.13|28970.81|28970.81|0
1687529100000|2023-06-23 14:05:00|28970.81|28970.81|28943.92|28943.92|28970.81|28970.81|28931|28931|0
1687529400000|2023-06-23 14:10:00|28935.31|28935.31|28986.27|28986.27|28986.27|28986.27|28935.31|28935.31|0
1687529700000|2023-06-23 14:15:00|28981.96|28981.96|29002|29002|29006.31|29006.31|28977.65|28977.65|0
1687530000000|2023-06-23 14:20:00|29007.33|29007.33|29031.41|29031.41|29040.03|29040.03|29005.55|29005.55|0
1687530300000|2023-06-23 14:25:00|29027.1|29027.1|29040.03|29040.03|29048.65|29048.65|29027.1|29027.1|0
1687530600000|2023-06-23 14:30:00|29035.72|29035.72|29039.28|29039.28|29056.51|29056.51|29027.1|29027.1|0
1687530900000|2023-06-23 14:35:00|29034.97|29034.97|29007.33|29007.33|29034.97|29034.97|29005.55|29005.55|0
1687531200000|2023-06-23 14:40:00|29011.64|29011.64|28995.16|28995.16|29011.64|29011.64|28995.16|28995.16|0
1687531500000|2023-06-23 14:45:00|28999.47|28999.47|29028.88|29028.88|29028.88|29028.88|28999.47|28999.47|0
1687531800000|2023-06-23 14:50:00|29033.19|29033.19|29035.99|29035.99|29047.14|29047.14|29028.88|29028.88|0
1687532100000|2023-06-23 14:55:00|29031.68|29031.68|29021.29|29021.29|29048.92|29048.92|29021.29|29021.29|0
1687532400000|2023-06-23 15:00:00|29025.6|29025.6|29017.73|29017.73|29029.91|29029.91|29010.89|29010.89|0
1687532700000|2023-06-23 15:05:00|29015.95|29015.95|28988.32|28988.32|29019.51|29019.51|28979.7|28979.7|0
1687533000000|2023-06-23 15:10:00|28992.63|28992.63|28972.58|28972.58|28992.63|28992.63|28963.21|28963.21|0
1687533300000|2023-06-23 15:15:00|28976.89|28976.89|28926.69|28926.69|28976.89|28976.89|28926.69|28926.69|0
1687533600000|2023-06-23 15:20:00|28922.38|28922.38|28900.83|28900.83|28928.47|28928.47|28892.21|28892.21|0
1687533900000|2023-06-23 15:25:00|28909.45|28909.45|28931|28931|28931|28931|28890.43|28890.43|0
1687763700000|2023-06-26 07:15:00|28809.58|28809.58|28813.41|28813.41|28818.2|28818.2|28794.12|28794.12|0
1687764000000|2023-06-26 07:20:00|28818.75|28818.75|28866.15|28866.15|28866.15|28866.15|28818.75|28818.75|0
1687764300000|2023-06-26 07:25:00|28861.84|28861.84|28861.09|28861.09|28878.33|28878.33|28850.69|28850.69|0
1687764600000|2023-06-26 07:30:00|28869.71|28869.71|28878.33|28878.33|28893.03|28893.03|28861.09|28861.09|0
1687764900000|2023-06-26 07:35:00|28882.64|28882.64|28867.66|28867.66|28889.48|28889.48|28852.95|28852.95|0
1687765200000|2023-06-26 07:40:00|28863.35|28863.35|28839.75|28839.75|28870.19|28870.19|28828.6|28828.6|0
1687765500000|2023-06-26 07:45:00|28848.37|28848.37|28852.95|28852.95|28859.04|28859.04|28825.04|28825.04|0
1687765800000|2023-06-26 07:50:00|28861.57|28861.57|28859.79|28859.79|28873.74|28873.74|28851.17|28851.17|0
1687766100000|2023-06-26 07:55:00|28868.41|28868.41|28890.98|28890.98|28899.6|28899.6|28868.41|28868.41|0
1687766400000|2023-06-26 08:00:00|28886.67|28886.67|28869.43|28869.43|28886.67|28886.67|28863.35|28863.35|0
1687766700000|2023-06-26 08:05:00|28867.66|28867.66|28851.17|28851.17|28878.05|28878.05|28845.08|28845.08|0
1687767000000|2023-06-26 08:10:00|28859.79|28859.79|28883.87|28883.87|28906.44|28906.44|28855.48|28855.48|0
1687767300000|2023-06-26 08:15:00|28888.18|28888.18|28882.09|28882.09|28895.02|28895.02|28873.47|28873.47|0
1687767600000|2023-06-26 08:20:00|28886.4|28886.4|28879.56|28879.56|28896.8|28896.8|28870.94|28870.94|0
1687767900000|2023-06-26 08:25:00|28866.63|28866.63|28850.9|28850.9|28874.22|28874.22|28848.37|28848.37|0
1687768200000|2023-06-26 08:30:00|28846.59|28846.59|28855.96|28855.96|28860.27|28860.27|28827.3|28827.3|0
1687768500000|2023-06-26 08:35:00|28864.58|28864.58|28869.91|28869.91|28908.97|28908.97|28864.58|28864.58|0
1687768800000|2023-06-26 08:40:00|28868.13|28868.13|28884.35|28884.35|28888.66|28888.66|28860.27|28860.27|0
1687769100000|2023-06-26 08:45:00|28880.04|28880.04|28885.1|28885.1|28885.1|28885.1|28848.85|28848.85|0
1687769400000|2023-06-26 08:50:00|28893.72|28893.72|28858.97|28858.97|28906.65|28906.65|28856.44|28856.44|0
1687769700000|2023-06-26 08:55:00|28857.19|28857.19|28827.78|28827.78|28857.19|28857.19|28827.78|28827.78|0
1687770000000|2023-06-26 09:00:00|28814.85|28814.85|28871.9|28871.9|28871.9|28871.9|28814.85|28814.85|0
1687770300000|2023-06-26 09:05:00|28867.59|28867.59|28890.43|28890.43|28899.05|28899.05|28867.59|28867.59|0
1687770600000|2023-06-26 09:10:00|28899.05|28899.05|28911.98|28911.98|28924.91|28924.91|28899.05|28899.05|0
1687770900000|2023-06-26 09:15:00|28916.29|28916.29|28922.38|28922.38|28942.15|28942.15|28910.2|28910.2|0
1687771200000|2023-06-26 09:20:00|28920.6|28920.6|28903.36|28903.36|28920.6|28920.6|28901.58|28901.58|0
1687771500000|2023-06-26 09:25:00|28901.58|28901.58|28880.04|28880.04|28905.89|28905.89|28880.04|28880.04|0
1687771800000|2023-06-26 09:30:00|28875.73|28875.73|28900.83|28900.83|28900.83|28900.83|28875.73|28875.73|0
1687772100000|2023-06-26 09:35:00|28905.14|28905.14|28912.25|28912.25|28913.01|28913.01|28898.3|28898.3|0
1687772400000|2023-06-26 09:40:00|28907.94|28907.94|28933.8|28933.8|28933.8|28933.8|28907.94|28907.94|0
1687772700000|2023-06-26 09:45:00|28929.49|28929.49|28906.17|28906.17|28931.27|28931.27|28906.17|28906.17|0
1687773000000|2023-06-26 09:50:00|28910.48|28910.48|28876|28876|28914.03|28914.03|28876|28876|0
1687773300000|2023-06-26 09:55:00|28880.31|28880.31|28842.28|28842.28|28880.31|28880.31|28827.57|28827.57|0
1687773600000|2023-06-26 10:00:00|28846.59|28846.59|28820.73|28820.73|28850.9|28850.9|28819.98|28819.98|0
1687773900000|2023-06-26 10:05:00|28822.51|28822.51|28797.89|28797.89|28831.13|28831.13|28790.29|28790.29|0
1687774200000|2023-06-26 10:10:00|28793.58|28793.58|28796.11|28796.11|28806.5|28806.5|28779.62|28779.62|0
1687774500000|2023-06-26 10:15:00|28791.8|28791.8|28794.33|28794.33|28798.64|28798.64|28781.4|28781.4|0
1687774800000|2023-06-26 10:20:00|28792.55|28792.55|28800.42|28800.42|28800.42|28800.42|28792.55|28792.55|0
1687775100000|2023-06-26 10:25:00|28798.64|28798.64|28811.57|28811.57|28830.58|28830.58|28798.64|28798.64|0
1687775400000|2023-06-26 10:30:00|28802.95|28802.95|28817.65|28817.65|28830.58|28830.58|28802.95|28802.95|0
1687775700000|2023-06-26 10:35:00|28813.35|28813.35|28824.49|28824.49|28824.49|28824.49|28811.57|28811.57|0
1687776000000|2023-06-26 10:40:00|28820.19|28820.19|28829.83|28829.83|28834.14|28834.14|28820.19|28820.19|0
1687776300000|2023-06-26 10:45:00|28825.52|28825.52|28803.97|28803.97|28825.52|28825.52|28802.2|28802.2|0
1687776600000|2023-06-26 10:50:00|28805.75|28805.75|28835.17|28835.17|28839.47|28839.47|28803.97|28803.97|0
1687776900000|2023-06-26 10:55:00|28830.86|28830.86|28845.56|28845.56|28845.56|28845.56|28830.86|28830.86|0
1687777200000|2023-06-26 11:00:00|28841.25|28841.25|28849.12|28849.12|28862.05|28862.05|28841.25|28841.25|0
1687777500000|2023-06-26 11:05:00|28850.9|28850.9|28854.45|28854.45|28854.45|28854.45|28830.1|28830.1|0
1687777800000|2023-06-26 11:10:00|28850.14|28850.14|28862.32|28862.32|28862.32|28862.32|28850.14|28850.14|0
1687778100000|2023-06-26 11:15:00|28866.63|28866.63|28883.11|28883.11|28883.11|28883.11|28866.63|28866.63|0
1687778400000|2023-06-26 11:20:00|28878.81|28878.81|28916.08|28916.08|28920.39|28920.39|28878.81|28878.81|0
1687778700000|2023-06-26 11:25:00|28911.77|28911.77|28951.58|28951.58|28962.73|28962.73|28910|28910|0
1687779000000|2023-06-26 11:30:00|28955.89|28955.89|28921.15|28921.15|28955.89|28955.89|28908.22|28908.22|0
1687779300000|2023-06-26 11:35:00|28922.92|28922.92|28922.17|28922.17|28929.76|28929.76|28918.62|28918.62|0
1687779600000|2023-06-26 11:40:00|28926.48|28926.48|28920.39|28920.39|28926.48|28926.48|28910|28910|0
1687779900000|2023-06-26 11:45:00|28924.7|28924.7|28901.38|28901.38|28924.7|28924.7|28901.38|28901.38|0
1687780200000|2023-06-26 11:50:00|28903.16|28903.16|28890.98|28890.98|28903.16|28903.16|28889.2|28889.2|0
1687780500000|2023-06-26 11:55:00|28886.67|28886.67|28899.6|28899.6|28903.16|28903.16|28886.67|28886.67|0
1687780800000|2023-06-26 12:00:00|28901.38|28901.38|28898.09|28898.09|28901.38|28901.38|28884.14|28884.14|0
1687781100000|2023-06-26 12:05:00|28896.32|28896.32|28856.51|28856.51|28896.32|28896.32|28852.2|28852.2|0
1687781400000|2023-06-26 12:10:00|28847.89|28847.89|28844.33|28844.33|28863.35|28863.35|28844.33|28844.33|0
1687781700000|2023-06-26 12:15:00|28848.64|28848.64|28844.33|28844.33|28848.64|28848.64|28825.31|28825.31|0
1687782000000|2023-06-26 12:20:00|28846.11|28846.11|28857.26|28857.26|28865.88|28865.88|28833.93|28833.93|0
1687782300000|2023-06-26 12:25:00|28855.48|28855.48|28877.03|28877.03|28881.34|28881.34|28851.17|28851.17|0
1687782600000|2023-06-26 12:30:00|28872.72|28872.72|28886.67|28886.67|28888.45|28888.45|28867.66|28867.66|0
1687782900000|2023-06-26 12:35:00|28878.05|28878.05|28880.58|28880.58|28880.58|28880.58|28871.96|28871.96|0
1687783200000|2023-06-26 12:40:00|28876.27|28876.27|28854.45|28854.45|28877.03|28877.03|28850.14|28850.14|0
1687783500000|2023-06-26 12:45:00|28852.68|28852.68|28851.17|28851.17|28852.68|28852.68|28835.44|28835.44|0
1687783800000|2023-06-26 12:50:00|28855.48|28855.48|28841.53|28841.53|28859.79|28859.79|28841.53|28841.53|0
1687784100000|2023-06-26 12:55:00|28850.14|28850.14|28857.74|28857.74|28861.29|28861.29|28836.19|28836.19|0
1687784400000|2023-06-26 13:00:00|28859.52|28859.52|28846.59|28846.59|28859.52|28859.52|28837.97|28837.97|0
1687784700000|2023-06-26 13:05:00|28848.37|28848.37|28837.97|28837.97|28848.37|28848.37|28833.66|28833.66|0
1687785000000|2023-06-26 13:10:00|28842.28|28842.28|28844.06|28844.06|28844.06|28844.06|28842.28|28842.28|0
1687785300000|2023-06-26 13:15:00|28848.37|28848.37|28833.39|28833.39|28856.99|28856.99|28833.39|28833.39|0
1687785600000|2023-06-26 13:20:00|28835.17|28835.17|28840.5|28840.5|28841.25|28841.25|28824.77|28824.77|0
1687785900000|2023-06-26 13:25:00|28836.19|28836.19|28836.19|28836.19|28836.19|28836.19|28830.1|28830.1|0
1687786200000|2023-06-26 13:30:00|28831.88|28831.88|28840.5|28840.5|28861.29|28861.29|28830.1|28830.1|0
1687786500000|2023-06-26 13:35:00|28836.19|28836.19|28817.18|28817.18|28836.19|28836.19|28793.85|28793.85|0
1687786800000|2023-06-26 13:40:00|28815.4|28815.4|28815.4|28815.4|28828.32|28828.32|28794.6|28794.6|0
1687787100000|2023-06-26 13:45:00|28813.62|28813.62|28800.42|28800.42|28822.24|28822.24|28791.8|28791.8|0
1687787400000|2023-06-26 13:50:00|28796.11|28796.11|28764.92|28764.92|28796.11|28796.11|28762.39|28762.39|0
1687787700000|2023-06-26 13:55:00|28756.3|28756.3|28766.69|28766.69|28772.78|28772.78|28751.99|28751.99|0
1687788000000|2023-06-26 14:00:00|28771|28771|28785.71|28785.71|28790.02|28790.02|28771|28771|0
1687788300000|2023-06-26 14:05:00|28790.02|28790.02|28802.2|28802.2|28826.27|28826.27|28790.02|28790.02|0
1687788600000|2023-06-26 14:10:00|28798.64|28798.64|28810.81|28810.81|28819.43|28819.43|28771|28771|0
1687788900000|2023-06-26 14:15:00|28819.43|28819.43|28815.88|28815.88|28828.05|28828.05|28815.88|28815.88|0
1687789200000|2023-06-26 14:20:00|28811.57|28811.57|28795.08|28795.08|28814.1|28814.1|28790.77|28790.77|0
1687789500000|2023-06-26 14:25:00|28808.01|28808.01|28775.79|28775.79|28810.54|28810.54|28770.73|28770.73|0
1687789800000|2023-06-26 14:30:00|28767.17|28767.17|28753.49|28753.49|28767.17|28767.17|28743.85|28743.85|0
1687790100000|2023-06-26 14:35:00|28757.8|28757.8|28741.32|28741.32|28757.8|28757.8|28732.7|28732.7|0
1687790400000|2023-06-26 14:40:00|28737.01|28737.01|28744.87|28744.87|28749.18|28749.18|28726.61|28726.61|0
1687790700000|2023-06-26 14:45:00|28740.57|28740.57|28716.21|28716.21|28743.1|28743.1|28703.29|28703.29|0
1687791000000|2023-06-26 14:50:00|28720.52|28720.52|28719.77|28719.77|28734.48|28734.48|28719.77|28719.77|0
1687791300000|2023-06-26 14:55:00|28724.08|28724.08|28740.57|28740.57|28740.57|28740.57|28721.55|28721.55|0
1687791600000|2023-06-26 15:00:00|28744.87|28744.87|28740.57|28740.57|28753.49|28753.49|28740.57|28740.57|0
1687791900000|2023-06-26 15:05:00|28736.26|28736.26|28787.22|28787.22|28787.22|28787.22|28731.95|28731.95|0
1687792200000|2023-06-26 15:10:00|28782.91|28782.91|28795.83|28795.83|28804.45|28804.45|28782.91|28782.91|0
1687792500000|2023-06-26 15:15:00|28791.53|28791.53|28808.76|28808.76|28808.76|28808.76|28789.75|28789.75|0
1687792800000|2023-06-26 15:20:00|28810.54|28810.54|28813.82|28813.82|28819.16|28819.16|28802.67|28802.67|0
1687793100000|2023-06-26 15:25:00|28818.13|28818.13|28793.03|28793.03|28828.53|28828.53|28788.72|28788.72|0
1687850100000|2023-06-27 07:15:00|28920.12|28920.12|28874.98|28874.98|28920.12|28920.12|28872.44|28872.44|0
1687850400000|2023-06-27 07:20:00|28873.2|28873.2|28825.52|28825.52|28874.98|28874.98|28816.9|28816.9|0
1687850700000|2023-06-27 07:25:00|28821.21|28821.21|28804.73|28804.73|28838.45|28838.45|28785.71|28785.71|0
1687851000000|2023-06-27 07:30:00|28802.95|28802.95|28794.33|28794.33|28802.95|28802.95|28771.76|28771.76|0
1687851300000|2023-06-27 07:35:00|28802.95|28802.95|28811.84|28811.84|28824.77|28824.77|28798.64|28798.64|0
1687851600000|2023-06-27 07:40:00|28808.28|28808.28|28821.48|28821.48|28830.1|28830.1|28803.97|28803.97|0
1687851900000|2023-06-27 07:45:00|28817.18|28817.18|28762.66|28762.66|28817.18|28817.18|28762.66|28762.66|0
1687852200000|2023-06-27 07:50:00|28771.28|28771.28|28751.99|28751.99|28775.59|28775.59|28749.46|28749.46|0
1687852500000|2023-06-27 07:55:00|28747.68|28747.68|28748.43|28748.43|28751.99|28751.99|28716.49|28716.49|0
1687852800000|2023-06-27 08:00:00|28757.05|28757.05|28784.68|28784.68|28795.08|28795.08|28753.49|28753.49|0
1687853100000|2023-06-27 08:05:00|28788.99|28788.99|28759.58|28759.58|28788.99|28788.99|28759.58|28759.58|0
1687853400000|2023-06-27 08:10:00|28750.96|28750.96|28763.89|28763.89|28765.67|28765.67|28746.65|28746.65|0
1687853700000|2023-06-27 08:15:00|28755.27|28755.27|28768.2|28768.2|28768.2|28768.2|28750.96|28750.96|0
1687854000000|2023-06-27 08:20:00|28772.51|28772.51|28784.68|28784.68|28801.92|28801.92|28772.51|28772.51|0
1687854300000|2023-06-27 08:25:00|28781.13|28781.13|28791.53|28791.53|28800.14|28800.14|28772.51|28772.51|0
1687854600000|2023-06-27 08:30:00|28800.14|28800.14|28767.17|28767.17|28800.14|28800.14|28762.86|28762.86|0
1687854900000|2023-06-27 08:35:00|28765.4|28765.4|28745.35|28745.35|28765.4|28765.4|28745.35|28745.35|0
1687855200000|2023-06-27 08:40:00|28749.66|28749.66|28769.43|28769.43|28769.43|28769.43|28739.27|28739.27|0
1687855500000|2023-06-27 08:45:00|28775.52|28775.52|28760.81|28760.81|28779.08|28779.08|28752.19|28752.19|0
1687855800000|2023-06-27 08:50:00|28756.5|28756.5|28771.96|28771.96|28771.96|28771.96|28754.73|28754.73|0
1687856100000|2023-06-27 08:55:00|28770.18|28770.18|28737.21|28737.21|28770.18|28770.18|28737.21|28737.21|0
1687856400000|2023-06-27 09:00:00|28741.52|28741.52|28750.14|28750.14|28750.14|28750.14|28741.52|28741.52|0
1687856700000|2023-06-27 09:05:00|28745.83|28745.83|28743.03|28743.03|28754.45|28754.45|28743.03|28743.03|0
1687857000000|2023-06-27 09:10:00|28744.81|28744.81|28767.38|28767.38|28767.38|28767.38|28744.81|28744.81|0
1687857300000|2023-06-27 09:15:00|28763.07|28763.07|28761.29|28761.29|28763.07|28763.07|28752.67|28752.67|0
1687857600000|2023-06-27 09:20:00|28756.98|28756.98|28769.91|28769.91|28769.91|28769.91|28750.9|28750.9|0
1687857900000|2023-06-27 09:25:00|28765.6|28765.6|28759.51|28759.51|28768.13|28768.13|28753.43|28753.43|0
1687858200000|2023-06-27 09:30:00|28761.29|28761.29|28725.79|28725.79|28765.6|28765.6|28725.79|28725.79|0
1687858500000|2023-06-27 09:35:00|28719.7|28719.7|28721.48|28721.48|28736.19|28736.19|28719.7|28719.7|0
1687858800000|2023-06-27 09:40:00|28717.17|28717.17|28715.39|28715.39|28717.17|28717.17|28706.78|28706.78|0
1687859100000|2023-06-27 09:45:00|28719.7|28719.7|28736.94|28736.94|28741.25|28741.25|28719.7|28719.7|0
1687859400000|2023-06-27 09:50:00|28732.63|28732.63|28724.01|28724.01|28732.63|28732.63|28724.01|28724.01|0
1687859700000|2023-06-27 09:55:00|28722.24|28722.24|28726.54|28726.54|28728.32|28728.32|28717.93|28717.93|0
1687860000000|2023-06-27 10:00:00|28722.24|28722.24|28735.16|28735.16|28739.47|28739.47|28722.24|28722.24|0
1687860300000|2023-06-27 10:05:00|28736.94|28736.94|28724.77|28724.77|28736.94|28736.94|28724.77|28724.77|0
1687860600000|2023-06-27 10:10:00|28720.46|28720.46|28722.24|28722.24|28724.77|28724.77|28713.62|28713.62|0
1687860900000|2023-06-27 10:15:00|28717.93|28717.93|28691.8|28691.8|28718.68|28718.68|28687.49|28687.49|0
1687861200000|2023-06-27 10:20:00|28696.11|28696.11|28714.37|28714.37|28722.99|28722.99|28696.11|28696.11|0
1687861500000|2023-06-27 10:25:00|28710.06|28710.06|28687.49|28687.49|28710.06|28710.06|28678.87|28678.87|0
1687861800000|2023-06-27 10:30:00|28683.18|28683.18|28665.94|28665.94|28683.18|28683.18|28661.63|28661.63|0
1687862100000|2023-06-27 10:35:00|28670.25|28670.25|28670.25|28670.25|28670.25|28670.25|28651.23|28651.23|0
1687862400000|2023-06-27 10:40:00|28665.94|28665.94|28644.39|28644.39|28665.94|28665.94|28638.31|28638.31|0
1687862700000|2023-06-27 10:45:00|28635.77|28635.77|28665.19|28665.19|28669.5|28669.5|28634|28634|0
1687863000000|2023-06-27 10:50:00|28669.5|28669.5|28698.16|28698.16|28698.16|28698.16|28669.5|28669.5|0
1687863300000|2023-06-27 10:55:00|28702.47|28702.47|28723.26|28723.26|28723.26|28723.26|28698.16|28698.16|0
1687863600000|2023-06-27 11:00:00|28727.57|28727.57|28706.78|28706.78|28739.75|28739.75|28693.85|28693.85|0
1687863900000|2023-06-27 11:05:00|28702.47|28702.47|28694.6|28694.6|28702.47|28702.47|28687.76|28687.76|0
1687864200000|2023-06-27 11:10:00|28696.38|28696.38|28684.2|28684.2|28696.38|28696.38|28679.89|28679.89|0
1687864500000|2023-06-27 11:15:00|28688.51|28688.51|28688.51|28688.51|28697.13|28697.13|28688.51|28688.51|0
1687864800000|2023-06-27 11:20:00|28684.2|28684.2|28687.76|28687.76|28696.38|28696.38|28669.5|28669.5|0
1687865100000|2023-06-27 11:25:00|28683.45|28683.45|28681.67|28681.67|28692.07|28692.07|28681.67|28681.67|0
1687865400000|2023-06-27 11:30:00|28677.36|28677.36|28650.48|28650.48|28677.36|28677.36|28646.17|28646.17|0
1687865700000|2023-06-27 11:35:00|28648.7|28648.7|28664.16|28664.16|28664.16|28664.16|28634|28634|0
1687866000000|2023-06-27 11:40:00|28659.85|28659.85|28664.91|28664.91|28673.53|28673.53|28659.85|28659.85|0
1687866300000|2023-06-27 11:45:00|28669.22|28669.22|28666.69|28666.69|28679.62|28679.62|28666.69|28666.69|0
1687866600000|2023-06-27 11:50:00|28671|28671|28659.85|28659.85|28672.78|28672.78|28659.85|28659.85|0
1687866900000|2023-06-27 11:55:00|28664.16|28664.16|28655.54|28655.54|28664.16|28664.16|28646.92|28646.92|0
1687867200000|2023-06-27 12:00:00|28651.23|28651.23|28657.32|28657.32|28666.97|28666.97|28648.7|28648.7|0
1687867500000|2023-06-27 12:05:00|28661.63|28661.63|28657.32|28657.32|28661.63|28661.63|28657.32|28657.32|0
1687867800000|2023-06-27 12:10:00|28653.01|28653.01|28642.62|28642.62|28653.01|28653.01|28638.31|28638.31|0
1687868100000|2023-06-27 12:15:00|28646.92|28646.92|28655.54|28655.54|28661.63|28661.63|28646.92|28646.92|0
1687868400000|2023-06-27 12:20:00|28657.32|28657.32|28648.7|28648.7|28657.32|28657.32|28636.53|28636.53|0
1687868700000|2023-06-27 12:25:00|28661.63|28661.63|28668.47|28668.47|28668.47|28668.47|28638.31|28638.31|0
1687869000000|2023-06-27 12:30:00|28677.09|28677.09|28634.75|28634.75|28677.09|28677.09|28626.13|28626.13|0
1687869300000|2023-06-27 12:35:00|28639.06|28639.06|28649.46|28649.46|28649.46|28649.46|28636.53|28636.53|0
1687869600000|2023-06-27 12:40:00|28653.76|28653.76|28662.38|28662.38|28662.38|28662.38|28645.15|28645.15|0
1687869900000|2023-06-27 12:45:00|28664.16|28664.16|28646.92|28646.92|28664.16|28664.16|28645.15|28645.15|0
1687870200000|2023-06-27 12:50:00|28651.23|28651.23|28642.62|28642.62|28655.54|28655.54|28638.31|28638.31|0
1687870500000|2023-06-27 12:55:00|28634|28634|28610.67|28610.67|28634|28634|28600.27|28600.27|0
1687870800000|2023-06-27 13:00:00|28614.98|28614.98|28632.22|28632.22|28636.53|28636.53|28608.89|28608.89|0
1687871100000|2023-06-27 13:05:00|28627.91|28627.91|28640.84|28640.84|28653.01|28653.01|28627.91|28627.91|0
1687871400000|2023-06-27 13:10:00|28645.15|28645.15|28642.62|28642.62|28645.15|28645.15|28640.84|28640.84|0
1687871700000|2023-06-27 13:15:00|28638.31|28638.31|28644.39|28644.39|28648.7|28648.7|28638.31|28638.31|0
1687872000000|2023-06-27 13:20:00|28648.7|28648.7|28679.14|28679.14|28687.76|28687.76|28648.7|28648.7|0
1687872300000|2023-06-27 13:25:00|28683.45|28683.45|28689.54|28689.54|28704.25|28704.25|28676.61|28676.61|0
1687872600000|2023-06-27 13:30:00|28687.76|28687.76|28649.73|28649.73|28703.22|28703.22|28644.39|28644.39|0
1687872900000|2023-06-27 13:35:00|28647.95|28647.95|28627.16|28627.16|28647.95|28647.95|28616.76|28616.76|0
1687873200000|2023-06-27 13:40:00|28635.77|28635.77|28656.57|28656.57|28660.88|28660.88|28635.77|28635.77|0
1687873500000|2023-06-27 13:45:00|28660.88|28660.88|28629.69|28629.69|28660.88|28660.88|28626.13|28626.13|0
1687873800000|2023-06-27 13:50:00|28625.38|28625.38|28580.99|28580.99|28625.38|28625.38|28580.99|28580.99|0
1687874100000|2023-06-27 13:55:00|28576.68|28576.68|28567.78|28567.78|28583.52|28583.52|28547.74|28547.74|0
1687874400000|2023-06-27 14:00:00|28563.47|28563.47|28564.98|28564.98|28581.74|28581.74|28560.67|28560.67|0
1687874700000|2023-06-27 14:05:00|28563.2|28563.2|28576.4|28576.4|28582.49|28582.49|28563.2|28563.2|0
1687875000000|2023-06-27 14:10:00|28572.09|28572.09|28638.03|28638.03|28638.03|28638.03|28572.09|28572.09|0
1687875300000|2023-06-27 14:15:00|28642.34|28642.34|28664.91|28664.91|28674.56|28674.56|28639.81|28639.81|0
1687875600000|2023-06-27 14:20:00|28663.14|28663.14|28675.31|28675.31|28679.62|28679.62|28658.83|28658.83|0
1687875900000|2023-06-27 14:25:00|28666.69|28666.69|28652.74|28652.74|28666.69|28666.69|28644.12|28644.12|0
1687876200000|2023-06-27 14:30:00|28657.05|28657.05|28659.58|28659.58|28677.09|28677.09|28657.05|28657.05|0
1687876500000|2023-06-27 14:35:00|28661.36|28661.36|28650.96|28650.96|28661.36|28661.36|28629.41|28629.41|0
1687876800000|2023-06-27 14:40:00|28654.52|28654.52|28660.61|28660.61|28664.91|28664.91|28650.21|28650.21|0
1687877100000|2023-06-27 14:45:00|28664.91|28664.91|28688.24|28688.24|28688.24|28688.24|28664.91|28664.91|0
1687877400000|2023-06-27 14:50:00|28683.93|28683.93|28703.97|28703.97|28703.97|28703.97|28683.93|28683.93|0
1687877700000|2023-06-27 14:55:00|28699.66|28699.66|28700.42|28700.42|28710.81|28710.81|28696.11|28696.11|0
1687878000000|2023-06-27 15:00:00|28696.11|28696.11|28720.18|28720.18|28723.74|28723.74|28694.33|28694.33|0
1687878300000|2023-06-27 15:05:00|28711.56|28711.56|28704.72|28704.72|28713.34|28713.34|28700.42|28700.42|0
1687878600000|2023-06-27 15:10:00|28696.11|28696.11|28674.56|28674.56|28700.42|28700.42|28674.56|28674.56|0
1687878900000|2023-06-27 15:15:00|28678.87|28678.87|28663.41|28663.41|28703.97|28703.97|28663.41|28663.41|0
1687879200000|2023-06-27 15:20:00|28661.63|28661.63|28657.32|28657.32|28665.94|28665.94|28648.7|28648.7|0
1687879500000|2023-06-27 15:25:00|28661.63|28661.63|28677.36|28677.36|28692.82|28692.82|28661.63|28661.63|0
1687936500000|2023-06-28 07:15:00|28631.53|28631.53|28680.23|28680.23|28680.23|28680.23|28616.83|28616.83|0
1687936800000|2023-06-28 07:20:00|28676.68|28676.68|28690.63|28690.63|28699.25|28699.25|28668.06|28668.06|0
1687937100000|2023-06-28 07:25:00|28682.77|28682.77|28658.14|28658.14|28695.69|28695.69|28653.83|28653.83|0
1687937400000|2023-06-28 07:30:00|28659.92|28659.92|28651.78|28651.78|28659.92|28659.92|28641.38|28641.38|0
1687937700000|2023-06-28 07:35:00|28656.09|28656.09|28639.6|28639.6|28676.88|28676.88|28635.3|28635.3|0
1687938000000|2023-06-28 07:40:00|28652.53|28652.53|28652.53|28652.53|28656.84|28656.84|28643.91|28643.91|0
1687938300000|2023-06-28 07:45:00|28643.91|28643.91|28646.45|28646.45|28669.77|28669.77|28639.6|28639.6|0
1687938600000|2023-06-28 07:50:00|28650.75|28650.75|28654.31|28654.31|28654.31|28654.31|28640.36|28640.36|0
1687938900000|2023-06-28 07:55:00|28657.87|28657.87|28657.12|28657.12|28679.69|28679.69|28657.12|28657.12|0
1687939200000|2023-06-28 08:00:00|28652.81|28652.81|28663.2|28663.2|28676.13|28676.13|28652.81|28652.81|0
1687939500000|2023-06-28 08:05:00|28667.51|28667.51|28696.65|28696.65|28715.67|28715.67|28667.51|28667.51|0
1687939800000|2023-06-28 08:10:00|28700.96|28700.96|28716.42|28716.42|28732.91|28732.91|28700.96|28700.96|0
1687940100000|2023-06-28 08:15:00|28714.64|28714.64|28743.3|28743.3|28743.3|28743.3|28710.33|28710.33|0
1687940400000|2023-06-28 08:20:00|28745.08|28745.08|28733.93|28733.93|28745.08|28745.08|28732.15|28732.15|0
1687940700000|2023-06-28 08:25:00|28729.62|28729.62|28723.53|28723.53|28733.93|28733.93|28704.52|28704.52|0
1687941000000|2023-06-28 08:30:00|28719.22|28719.22|28705.27|28705.27|28719.22|28719.22|28700.96|28700.96|0
1687941300000|2023-06-28 08:35:00|28703.49|28703.49|28716.42|28716.42|28737.97|28737.97|28697.4|28697.4|0
1687941600000|2023-06-28 08:40:00|28714.64|28714.64|28711.09|28711.09|28714.64|28714.64|28701.71|28701.71|0
1687941900000|2023-06-28 08:45:00|28709.31|28709.31|28703.97|28703.97|28709.31|28709.31|28684.96|28684.96|0
1687942200000|2023-06-28 08:50:00|28708.28|28708.28|28693.57|28693.57|28708.28|28708.28|28687.49|28687.49|0
1687942500000|2023-06-28 08:55:00|28697.88|28697.88|28696.11|28696.11|28700.42|28700.42|28696.11|28696.11|0
1687942800000|2023-06-28 09:00:00|28691.8|28691.8|28691.8|28691.8|28691.8|28691.8|28683.18|28683.18|0
1687943100000|2023-06-28 09:05:00|28687.49|28687.49|28681.4|28681.4|28687.49|28687.49|28681.4|28681.4|0
1687943400000|2023-06-28 09:10:00|28685.71|28685.71|28700.42|28700.42|28700.42|28700.42|28685.71|28685.71|0
1687943700000|2023-06-28 09:15:00|28702.19|28702.19|28697.88|28697.88|28710.06|28710.06|28697.88|28697.88|0
1687944000000|2023-06-28 09:20:00|28699.66|28699.66|28721.21|28721.21|28721.21|28721.21|28693.57|28693.57|0
1687944300000|2023-06-28 09:25:00|28725.52|28725.52|28767.11|28767.11|28767.11|28767.11|28725.52|28725.52|0
1687944600000|2023-06-28 09:30:00|28768.89|28768.89|28801.58|28801.58|28801.58|28801.58|28768.89|28768.89|0
1687944900000|2023-06-28 09:35:00|28797.27|28797.27|28781.81|28781.81|28810.2|28810.2|28781.81|28781.81|0
1687945200000|2023-06-28 09:40:00|28786.12|28786.12|28798.3|28798.3|28798.3|28798.3|28786.12|28786.12|0
1687945500000|2023-06-28 09:45:00|28793.99|28793.99|28800.08|28800.08|28800.08|28800.08|28783.59|28783.59|0
1687945800000|2023-06-28 09:50:00|28798.3|28798.3|28788.93|28788.93|28798.3|28798.3|28774.97|28774.97|0
1687946100000|2023-06-28 09:55:00|28780.31|28780.31|28762.05|28762.05|28780.31|28780.31|28749.87|28749.87|0
1687946400000|2023-06-28 10:00:00|28758.49|28758.49|28742|28742|28758.49|28758.49|28733.38|28733.38|0
1687946700000|2023-06-28 10:05:00|28737.69|28737.69|28716.9|28716.9|28737.69|28737.69|28706.5|28706.5|0
1687947000000|2023-06-28 10:10:00|28718.68|28718.68|28714.37|28714.37|28720.46|28720.46|28708.28|28708.28|0
1687947300000|2023-06-28 10:15:00|28718.68|28718.68|28710.81|28710.81|28718.68|28718.68|28704.72|28704.72|0
1687947600000|2023-06-28 10:20:00|28709.03|28709.03|28700.42|28700.42|28721.21|28721.21|28696.11|28696.11|0
1687947900000|2023-06-28 10:25:00|28704.72|28704.72|28693.57|28693.57|28709.03|28709.03|28691.8|28691.8|0
1687948200000|2023-06-28 10:30:00|28697.88|28697.88|28686.73|28686.73|28705.75|28705.75|28686.73|28686.73|0
1687948500000|2023-06-28 10:35:00|28691.04|28691.04|28682.15|28682.15|28696.11|28696.11|28682.15|28682.15|0
1687948800000|2023-06-28 10:40:00|28683.93|28683.93|28690.77|28690.77|28693.3|28693.3|28679.62|28679.62|0
1687949100000|2023-06-28 10:45:00|28692.55|28692.55|28690.77|28690.77|28692.55|28692.55|28688.24|28688.24|0
1687949400000|2023-06-28 10:50:00|28692.55|28692.55|28686.46|28686.46|28692.55|28692.55|28684.68|28684.68|0
1687949700000|2023-06-28 10:55:00|28684.68|28684.68|28686.46|28686.46|28686.46|28686.46|28680.37|28680.37|0
1687950000000|2023-06-28 11:00:00|28690.77|28690.77|28677.84|28677.84|28695.08|28695.08|28677.84|28677.84|0
1687950300000|2023-06-28 11:05:00|28682.15|28682.15|28671.75|28671.75|28682.15|28682.15|28671.75|28671.75|0
1687950600000|2023-06-28 11:10:00|28669.98|28669.98|28690.77|28690.77|28690.77|28690.77|28669.98|28669.98|0
1687950900000|2023-06-28 11:15:00|28686.46|28686.46|28682.15|28682.15|28686.46|28686.46|28682.15|28682.15|0
1687951200000|2023-06-28 11:20:00|28680.37|28680.37|28678.6|28678.6|28680.37|28680.37|28669.98|28669.98|0
1687951500000|2023-06-28 11:25:00|28674.29|28674.29|28676.06|28676.06|28684.68|28684.68|28674.29|28674.29|0
1687951800000|2023-06-28 11:30:00|28680.37|28680.37|28652.74|28652.74|28686.46|28686.46|28652.74|28652.74|0
1687952100000|2023-06-28 11:35:00|28648.43|28648.43|28590.36|28590.36|28652.74|28652.74|28590.36|28590.36|0
1687952400000|2023-06-28 11:40:00|28586.05|28586.05|28616.21|28616.21|28616.21|28616.21|28576.4|28576.4|0
1687952700000|2023-06-28 11:45:00|28611.9|28611.9|28610.12|28610.12|28618.74|28618.74|28605.82|28605.82|0
1687953000000|2023-06-28 11:50:00|28611.9|28611.9|28595.42|28595.42|28616.21|28616.21|28591.11|28591.11|0
1687953300000|2023-06-28 11:55:00|28586.8|28586.8|28599.73|28599.73|28604.04|28604.04|28586.8|28586.8|0
1687953600000|2023-06-28 12:00:00|28604.04|28604.04|28625.58|28625.58|28625.58|28625.58|28604.04|28604.04|0
1687953900000|2023-06-28 12:05:00|28621.27|28621.27|28655|28655|28655|28655|28616.97|28616.97|0
1687954200000|2023-06-28 12:10:00|28650.69|28650.69|28661.84|28661.84|28661.84|28661.84|28636.73|28636.73|0
1687954500000|2023-06-28 12:15:00|28670.46|28670.46|28644.6|28644.6|28670.46|28670.46|28644.6|28644.6|0
1687954800000|2023-06-28 12:20:00|28646.38|28646.38|28658.55|28658.55|28658.55|28658.55|28642.07|28642.07|0
1687955100000|2023-06-28 12:25:00|28645.63|28645.63|28637.01|28637.01|28649.18|28649.18|28637.01|28637.01|0
1687955400000|2023-06-28 12:30:00|28635.23|28635.23|28649.93|28649.93|28649.93|28649.93|28629.14|28629.14|0
1687955700000|2023-06-28 12:35:00|28645.63|28645.63|28660.33|28660.33|28681.13|28681.13|28645.63|28645.63|0
1687956000000|2023-06-28 12:40:00|28651.71|28651.71|28664.64|28664.64|28668.95|28668.95|28651.71|28651.71|0
1687956300000|2023-06-28 12:45:00|28668.95|28668.95|28664.64|28664.64|28675.04|28675.04|28658.55|28658.55|0
1687956600000|2023-06-28 12:50:00|28661.08|28661.08|28664.64|28664.64|28673.26|28673.26|28651.71|28651.71|0
1687956900000|2023-06-28 12:55:00|28668.95|28668.95|28662.86|28662.86|28668.95|28668.95|28652.47|28652.47|0
1687957200000|2023-06-28 13:00:00|28654.24|28654.24|28668.95|28668.95|28669.7|28669.7|28643.85|28643.85|0
1687957500000|2023-06-28 13:05:00|28670.73|28670.73|28687.97|28687.97|28692.28|28692.28|28659.58|28659.58|0
1687957800000|2023-06-28 13:10:00|28689.74|28689.74|28700.14|28700.14|28708.76|28708.76|28689.74|28689.74|0
1687958100000|2023-06-28 13:15:00|28703.7|28703.7|28696.11|28696.11|28703.7|28703.7|28695.08|28695.08|0
1687958400000|2023-06-28 13:20:00|28687.49|28687.49|28697.88|28697.88|28706.5|28706.5|28687.49|28687.49|0
1687958700000|2023-06-28 13:25:00|28706.5|28706.5|28727.3|28727.3|28727.3|28727.3|28704.72|28704.72|0
1687959000000|2023-06-28 13:30:00|28731.61|28731.61|28665.67|28665.67|28731.61|28731.61|28652.74|28652.74|0
1687959300000|2023-06-28 13:35:00|28663.89|28663.89|28633.45|28633.45|28663.89|28663.89|28624.08|28624.08|0
1687959600000|2023-06-28 13:40:00|28629.14|28629.14|28681.13|28681.13|28681.13|28681.13|28624.83|28624.83|0
1687959900000|2023-06-28 13:45:00|28679.35|28679.35|28633.45|28633.45|28679.35|28679.35|28629.14|28629.14|0
1687960200000|2023-06-28 13:50:00|28629.14|28629.14|28624.08|28624.08|28629.14|28629.14|28611.9|28611.9|0
1687960500000|2023-06-28 13:55:00|28619.77|28619.77|28628.39|28628.39|28630.17|28630.17|28617.99|28617.99|0
1687960800000|2023-06-28 14:00:00|28624.08|28624.08|28617.99|28617.99|28630.17|28630.17|28611.9|28611.9|0
1687961100000|2023-06-28 14:05:00|28622.3|28622.3|28632.7|28632.7|28632.7|28632.7|28617.99|28617.99|0
1687961400000|2023-06-28 14:10:00|28628.39|28628.39|28650.21|28650.21|28650.21|28650.21|28625.86|28625.86|0
1687961700000|2023-06-28 14:15:00|28645.9|28645.9|28642.34|28642.34|28654.52|28654.52|28637.28|28637.28|0
1687962000000|2023-06-28 14:20:00|28644.12|28644.12|28625.86|28625.86|28644.12|28644.12|28625.86|28625.86|0
1687962300000|2023-06-28 14:25:00|28630.17|28630.17|28646.65|28646.65|28646.65|28646.65|28630.17|28630.17|0
1687962600000|2023-06-28 14:30:00|28644.87|28644.87|28608.62|28608.62|28644.87|28644.87|28604.31|28604.31|0
1687962900000|2023-06-28 14:35:00|28605.06|28605.06|28611.15|28611.15|28625.86|28625.86|28598.22|28598.22|0
1687963200000|2023-06-28 14:40:00|28615.46|28615.46|28573.12|28573.12|28615.46|28615.46|28573.12|28573.12|0
1687963500000|2023-06-28 14:45:00|28568.81|28568.81|28587.83|28587.83|28587.83|28587.83|28568.81|28568.81|0
1687963800000|2023-06-28 14:50:00|28592.13|28592.13|28583.52|28583.52|28600|28600|28579.21|28579.21|0
1687964100000|2023-06-28 14:55:00|28585.29|28585.29|28561.97|28561.97|28585.29|28585.29|28551.57|28551.57|0
1687964400000|2023-06-28 15:00:00|28568.06|28568.06|28551.57|28551.57|28568.06|28568.06|28551.57|28551.57|0
1687964700000|2023-06-28 15:05:00|28547.26|28547.26|28561.97|28561.97|28561.97|28561.97|28545.48|28545.48|0
1687965000000|2023-06-28 15:10:00|28563.75|28563.75|28586.32|28586.32|28586.32|28586.32|28563.75|28563.75|0
1687965300000|2023-06-28 15:15:00|28582.01|28582.01|28613.2|28613.2|28613.2|28613.2|28578.45|28578.45|0
1687965600000|2023-06-28 15:20:00|28608.89|28608.89|28596.72|28596.72|28608.89|28608.89|28588.1|28588.1|0
1687965900000|2023-06-28 15:25:00|28594.94|28594.94|28616.76|28616.76|28621.07|28621.07|28594.94|28594.94|0
1688022900000|2023-06-29 07:15:00|28489.94|28489.94|28484.88|28484.88|28489.94|28489.94|28431.12|28431.12|0
1688023200000|2023-06-29 07:20:00|28493.5|28493.5|28471.95|28471.95|28493.5|28493.5|28470.17|28470.17|0
1688023500000|2023-06-29 07:25:00|28463.33|28463.33|28478.79|28478.79|28484.88|28484.88|28463.33|28463.33|0
1688023800000|2023-06-29 07:30:00|28480.57|28480.57|28487.41|28487.41|28497.81|28497.81|28480.57|28480.57|0
1688024100000|2023-06-29 07:35:00|28483.1|28483.1|28472.71|28472.71|28484.88|28484.88|28457.25|28457.25|0
1688024400000|2023-06-29 07:40:00|28474.48|28474.48|28444.32|28444.32|28480.57|28480.57|28444.32|28444.32|0
1688024700000|2023-06-29 07:45:00|28442.54|28442.54|28408.82|28408.82|28442.54|28442.54|28402.73|28402.73|0
1688025000000|2023-06-29 07:50:00|28400.2|28400.2|28429.61|28429.61|28433.92|28433.92|28395.89|28395.89|0
1688025300000|2023-06-29 07:55:00|28425.3|28425.3|28450.41|28450.41|28454.72|28454.72|28425.3|28425.3|0
1688025600000|2023-06-29 08:00:00|28454.72|28454.72|28452.94|28452.94|28471.95|28471.95|28452.94|28452.94|0
1688025900000|2023-06-29 08:05:00|28451.16|28451.16|28446.85|28446.85|28452.94|28452.94|28429.61|28429.61|0
1688026200000|2023-06-29 08:10:00|28445.07|28445.07|28436.45|28436.45|28449.38|28449.38|28432.14|28432.14|0
1688026500000|2023-06-29 08:15:00|28438.23|28438.23|28454.72|28454.72|28459.02|28459.02|28438.23|28438.23|0
1688026800000|2023-06-29 08:20:00|28452.94|28452.94|28502.39|28502.39|28502.39|28502.39|28452.94|28452.94|0
1688027100000|2023-06-29 08:25:00|28500.61|28500.61|28490.22|28490.22|28536.11|28536.11|28490.22|28490.22|0
1688027400000|2023-06-29 08:30:00|28498.83|28498.83|28513.54|28513.54|28513.54|28513.54|28498.83|28498.83|0
1688027700000|2023-06-29 08:35:00|28515.32|28515.32|28502.39|28502.39|28517.1|28517.1|28493.77|28493.77|0
1688028000000|2023-06-29 08:40:00|28500.61|28500.61|28468.67|28468.67|28500.61|28500.61|28464.36|28464.36|0
1688028300000|2023-06-29 08:45:00|28464.36|28464.36|28452.18|28452.18|28464.36|28464.36|28452.18|28452.18|0
1688028600000|2023-06-29 08:50:00|28456.49|28456.49|28461.56|28461.56|28469.42|28469.42|28452.94|28452.94|0
1688028900000|2023-06-29 08:55:00|28452.94|28452.94|28450.41|28450.41|28459.02|28459.02|28444.32|28444.32|0
1688029200000|2023-06-29 09:00:00|28446.85|28446.85|28438.23|28438.23|28448.63|28448.63|28431.39|28431.39|0
1688029500000|2023-06-29 09:05:00|28436.45|28436.45|28433.92|28433.92|28436.45|28436.45|28427.83|28427.83|0
1688029800000|2023-06-29 09:10:00|28429.61|28429.61|28455.47|28455.47|28455.47|28455.47|28425.3|28425.3|0
1688030100000|2023-06-29 09:15:00|28446.85|28446.85|28446.85|28446.85|28455.47|28455.47|28446.85|28446.85|0
1688030400000|2023-06-29 09:20:00|28451.16|28451.16|28446.85|28446.85|28464.09|28464.09|28442.54|28442.54|0
1688030700000|2023-06-29 09:25:00|28442.54|28442.54|28459.78|28459.78|28459.78|28459.78|28442.54|28442.54|0
1688031000000|2023-06-29 09:30:00|28468.4|28468.4|28484.13|28484.13|28484.13|28484.13|28468.4|28468.4|0
1688031300000|2023-06-29 09:35:00|28485.91|28485.91|28478.04|28478.04|28488.44|28488.44|28473.73|28473.73|0
1688031600000|2023-06-29 09:40:00|28473.73|28473.73|28456.49|28456.49|28478.04|28478.04|28456.49|28456.49|0
1688031900000|2023-06-29 09:45:00|28465.11|28465.11|28445.07|28445.07|28465.11|28465.11|28440.76|28440.76|0
1688032200000|2023-06-29 09:50:00|28443.29|28443.29|28433.65|28433.65|28443.29|28443.29|28433.65|28433.65|0
1688032500000|2023-06-29 09:55:00|28431.87|28431.87|28459.5|28459.5|28459.5|28459.5|28431.87|28431.87|0
1688032800000|2023-06-29 10:00:00|28450.89|28450.89|28412.1|28412.1|28450.89|28450.89|28412.1|28412.1|0
1688033100000|2023-06-29 10:05:00|28403.48|28403.48|28440.49|28440.49|28440.49|28440.49|28398.15|28398.15|0
1688033400000|2023-06-29 10:10:00|28436.18|28436.18|28449.11|28449.11|28449.11|28449.11|28412.85|28412.85|0
1688033700000|2023-06-29 10:15:00|28440.49|28440.49|28430.09|28430.09|28440.49|28440.49|28421.47|28421.47|0
1688034000000|2023-06-29 10:20:00|28421.47|28421.47|28423.25|28423.25|28423.25|28423.25|28419.69|28419.69|0
1688034300000|2023-06-29 10:25:00|28427.56|28427.56|28417.16|28417.16|28427.56|28427.56|28417.16|28417.16|0
1688034600000|2023-06-29 10:30:00|28412.85|28412.85|28381.66|28381.66|28412.85|28412.85|28381.66|28381.66|0
1688034900000|2023-06-29 10:35:00|28383.44|28383.44|28403.21|28403.21|28403.21|28403.21|28381.66|28381.66|0
1688035200000|2023-06-29 10:40:00|28398.9|28398.9|28394.59|28394.59|28403.21|28403.21|28390.28|28390.28|0
1688035500000|2023-06-29 10:45:00|28392.81|28392.81|28383.17|28383.17|28392.81|28392.81|28365.93|28365.93|0
1688035800000|2023-06-29 10:50:00|28391.79|28391.79|28403.96|28403.96|28408.27|28408.27|28391.79|28391.79|0
1688036100000|2023-06-29 10:55:00|28408.27|28408.27|28397.87|28397.87|28408.27|28408.27|28389.26|28389.26|0
1688036400000|2023-06-29 11:00:00|28410.8|28410.8|28419.42|28419.42|28419.42|28419.42|28406.49|28406.49|0
1688036700000|2023-06-29 11:05:00|28423.73|28423.73|28416.89|28416.89|28425.51|28425.51|28416.89|28416.89|0
1688037000000|2023-06-29 11:10:00|28421.2|28421.2|28423.73|28423.73|28423.73|28423.73|28415.11|28415.11|0
1688037300000|2023-06-29 11:15:00|28419.42|28419.42|28407.25|28407.25|28428.04|28428.04|28407.25|28407.25|0
1688037600000|2023-06-29 11:20:00|28411.55|28411.55|28400.13|28400.13|28411.55|28411.55|28398.35|28398.35|0
1688037900000|2023-06-29 11:25:00|28395.82|28395.82|28414.84|28414.84|28414.84|28414.84|28394.04|28394.04|0
1688038200000|2023-06-29 11:30:00|28410.53|28410.53|28408.75|28408.75|28419.15|28419.15|28408.75|28408.75|0
1688038500000|2023-06-29 11:35:00|28404.44|28404.44|28406.22|28406.22|28412.31|28412.31|28394.04|28394.04|0
1688038800000|2023-06-29 11:40:00|28401.91|28401.91|28406.22|28406.22|28410.53|28410.53|28401.91|28401.91|0
1688039100000|2023-06-29 11:45:00|28400.88|28400.88|28394.8|28394.8|28402.66|28402.66|28379.34|28379.34|0
1688039400000|2023-06-29 11:50:00|28390.49|28390.49|28374.75|28374.75|28391.24|28391.24|28374.75|28374.75|0
1688039700000|2023-06-29 11:55:00|28366.14|28366.14|28372.98|28372.98|28377.29|28377.29|28362.58|28362.58|0
1688040000000|2023-06-29 12:00:00|28377.29|28377.29|28378.04|28378.04|28385.9|28385.9|28373.73|28373.73|0
1688040300000|2023-06-29 12:05:00|28379.82|28379.82|28381.6|28381.6|28384.13|28384.13|28373.73|28373.73|0
1688040600000|2023-06-29 12:10:00|28385.9|28385.9|28379.06|28379.06|28390.21|28390.21|28379.06|28379.06|0
1688040900000|2023-06-29 12:15:00|28377.29|28377.29|28381.6|28381.6|28381.6|28381.6|28368.67|28368.67|0
1688041200000|2023-06-29 12:20:00|28377.29|28377.29|28356.49|28356.49|28377.29|28377.29|28356.49|28356.49|0
1688041500000|2023-06-29 12:25:00|28358.27|28358.27|28359.02|28359.02|28362.58|28362.58|28358.27|28358.27|0
1688041800000|2023-06-29 12:30:00|28360.8|28360.8|28396.3|28396.3|28398.83|28398.83|28360.8|28360.8|0
1688042100000|2023-06-29 12:35:00|28394.52|28394.52|28398.83|28398.83|28409.23|28409.23|28390.21|28390.21|0
1688042400000|2023-06-29 12:40:00|28397.05|28397.05|28399.59|28399.59|28399.59|28399.59|28390.97|28390.97|0
1688042700000|2023-06-29 12:45:00|28395.28|28395.28|28415.04|28415.04|28415.04|28415.04|28395.28|28395.28|0
1688043000000|2023-06-29 12:50:00|28406.43|28406.43|28372.43|28372.43|28406.43|28406.43|28368.12|28368.12|0
1688043300000|2023-06-29 12:55:00|28376.74|28376.74|28441.65|28441.65|28450.27|28450.27|28376.74|28376.74|0
1688043600000|2023-06-29 13:00:00|28445.96|28445.96|28384.61|28384.61|28445.96|28445.96|28384.61|28384.61|0
1688043900000|2023-06-29 13:05:00|28386.38|28386.38|28427.22|28427.22|28429|28429|28383.85|28383.85|0
1688044200000|2023-06-29 13:10:00|28418.6|28418.6|28410.73|28410.73|28422.91|28422.91|28406.43|28406.43|0
1688044500000|2023-06-29 13:15:00|28406.43|28406.43|28389.94|28389.94|28410.73|28410.73|28389.94|28389.94|0
1688044800000|2023-06-29 13:20:00|28394.25|28394.25|28407.18|28407.18|28411.49|28411.49|28394.25|28394.25|0
1688045100000|2023-06-29 13:25:00|28398.56|28398.56|28421.61|28421.61|28421.61|28421.61|28395.76|28395.76|0
1688045400000|2023-06-29 13:30:00|28425.92|28425.92|28512.93|28512.93|28548.91|28548.91|28422.36|28422.36|0
1688045700000|2023-06-29 13:35:00|28514.71|28514.71|28529.69|28529.69|28559.1|28559.1|28514.71|28514.71|0
1688046000000|2023-06-29 13:40:00|28533.99|28533.99|28625.79|28625.79|28625.79|28625.79|28533.99|28533.99|0
1688046300000|2023-06-29 13:45:00|28624.01|28624.01|28598.91|28598.91|28631.13|28631.13|28590.29|28590.29|0
1688046600000|2023-06-29 13:50:00|28595.35|28595.35|28620.18|28620.18|28620.18|28620.18|28592.55|28592.55|0
1688046900000|2023-06-29 13:55:00|28628.8|28628.8|28634.89|28634.89|28647.82|28647.82|28615.87|28615.87|0
1688047200000|2023-06-29 14:00:00|28636.67|28636.67|28574.56|28574.56|28636.67|28636.67|28572.78|28572.78|0
1688047500000|2023-06-29 14:05:00|28578.87|28578.87|28616.15|28616.15|28616.15|28616.15|28577.09|28577.09|0
1688047800000|2023-06-29 14:10:00|28611.84|28611.84|28603.97|28603.97|28625.79|28625.79|28595.35|28595.35|0
1688048100000|2023-06-29 14:15:00|28605.75|28605.75|28610.06|28610.06|28611.84|28611.84|28591.04|28591.04|0
1688048400000|2023-06-29 14:20:00|28605.75|28605.75|28617.92|28617.92|28617.92|28617.92|28603.22|28603.22|0
1688048700000|2023-06-29 14:25:00|28616.15|28616.15|28614.37|28614.37|28617.92|28617.92|28601.44|28601.44|0
1688049000000|2023-06-29 14:30:00|28605.75|28605.75|28576.34|28576.34|28605.75|28605.75|28567.72|28567.72|0
1688049300000|2023-06-29 14:35:00|28574.56|28574.56|28593.57|28593.57|28597.88|28597.88|28570.25|28570.25|0
1688049600000|2023-06-29 14:40:00|28589.26|28589.26|28610.81|28610.81|28619.43|28619.43|28589.26|28589.26|0
1688049900000|2023-06-29 14:45:00|28615.12|28615.12|28602.19|28602.19|28615.12|28615.12|28583.93|28583.93|0
1688050200000|2023-06-29 14:50:00|28606.5|28606.5|28615.12|28615.12|28625.52|28625.52|28602.19|28602.19|0
1688050500000|2023-06-29 14:55:00|28613.34|28613.34|28621.96|28621.96|28624.49|28624.49|28611.56|28611.56|0
1688050800000|2023-06-29 15:00:00|28617.65|28617.65|28620.18|28620.18|28626.27|28626.27|28607.25|28607.25|0
1688051100000|2023-06-29 15:05:00|28624.49|28624.49|28633.11|28633.11|28637.42|28637.42|28612.32|28612.32|0
1688051400000|2023-06-29 15:10:00|28628.8|28628.8|28638.17|28638.17|28646.04|28646.04|28628.8|28628.8|0
1688051700000|2023-06-29 15:15:00|28639.95|28639.95|28616.62|28616.62|28644.26|28644.26|28608.01|28608.01|0
1688052000000|2023-06-29 15:20:00|28612.32|28612.32|28591.52|28591.52|28616.62|28616.62|28591.52|28591.52|0
1688052300000|2023-06-29 15:25:00|28595.83|28595.83|28591.52|28591.52|28610.54|28610.54|28589.74|28589.74|0
1688109300000|2023-06-30 07:15:00|28681.81|28681.81|28725.66|28725.66|28729.97|28729.97|28681.54|28681.54|0
1688109600000|2023-06-30 07:20:00|28729.21|28729.21|28712.73|28712.73|28730.99|28730.99|28702.33|28702.33|0
1688109900000|2023-06-30 07:25:00|28699.8|28699.8|28691.94|28691.94|28699.8|28699.8|28674.7|28674.7|0
1688110200000|2023-06-30 07:30:00|28704.86|28704.86|28679.76|28679.76|28713.48|28713.48|28679.76|28679.76|0
1688110500000|2023-06-30 07:35:00|28688.38|28688.38|28665.05|28665.05|28688.38|28688.38|28660.74|28660.74|0
1688110800000|2023-06-30 07:40:00|28668.61|28668.61|28665.05|28665.05|28687.63|28687.63|28660.74|28660.74|0
1688111100000|2023-06-30 07:45:00|28677.98|28677.98|28707.39|28707.39|28709.17|28709.17|28677.98|28677.98|0
1688111400000|2023-06-30 07:50:00|28698.78|28698.78|28703.09|28703.09|28707.39|28707.39|28698.78|28698.78|0
1688111700000|2023-06-30 07:55:00|28706.64|28706.64|28719.57|28719.57|28719.57|28719.57|28706.64|28706.64|0
1688112000000|2023-06-30 08:00:00|28710.95|28710.95|28731.75|28731.75|28731.75|28731.75|28708.42|28708.42|0
1688112300000|2023-06-30 08:05:00|28736.05|28736.05|28736.05|28736.05|28736.05|28736.05|28723.13|28723.13|0
1688112600000|2023-06-30 08:10:00|28727.44|28727.44|28743.92|28743.92|28748.23|28748.23|28706.64|28706.64|0
1688112900000|2023-06-30 08:15:00|28739.61|28739.61|28735.3|28735.3|28743.17|28743.17|28730.99|28730.99|0
1688113200000|2023-06-30 08:20:00|28739.61|28739.61|28738.86|28738.86|28739.61|28739.61|28722.37|28722.37|0
1688113500000|2023-06-30 08:25:00|28743.17|28743.17|28725.93|28725.93|28744.95|28744.95|28725.93|28725.93|0
1688113800000|2023-06-30 08:30:00|28727.71|28727.71|28732.02|28732.02|28732.02|28732.02|28727.71|28727.71|0
1688114100000|2023-06-30 08:35:00|28727.71|28727.71|28733.8|28733.8|28733.8|28733.8|28723.4|28723.4|0
1688114400000|2023-06-30 08:40:00|28735.58|28735.58|28731.27|28731.27|28737.35|28737.35|28726.96|28726.96|0
1688114700000|2023-06-30 08:45:00|28744.19|28744.19|28758.15|28758.15|28758.15|28758.15|28744.19|28744.19|0
1688115000000|2023-06-30 08:50:00|28753.84|28753.84|28737.35|28737.35|28753.84|28753.84|28733.04|28733.04|0
1688115300000|2023-06-30 08:55:00|28741.66|28741.66|28745.22|28745.22|28745.22|28745.22|28741.66|28741.66|0
1688115600000|2023-06-30 09:00:00|28743.44|28743.44|28730.51|28730.51|28743.44|28743.44|28730.51|28730.51|0
1688115900000|2023-06-30 09:05:00|28732.29|28732.29|28736.6|28736.6|28736.6|28736.6|28715.05|28715.05|0
1688116200000|2023-06-30 09:10:00|28734.82|28734.82|28741.66|28741.66|28741.66|28741.66|28717.59|28717.59|0
1688116500000|2023-06-30 09:15:00|28743.44|28743.44|28755.62|28755.62|28755.62|28755.62|28743.44|28743.44|0
1688116800000|2023-06-30 09:20:00|28759.93|28759.93|28779.97|28779.97|28779.97|28779.97|28759.93|28759.93|0
1688117100000|2023-06-30 09:25:00|28784.28|28784.28|28812.94|28812.94|28818|28818|28784.28|28784.28|0
1688117400000|2023-06-30 09:30:00|28804.32|28804.32|28806.1|28806.1|28806.1|28806.1|28792.14|28792.14|0
1688117700000|2023-06-30 09:35:00|28810.41|28810.41|28814.72|28814.72|28814.72|28814.72|28797.48|28797.48|0
1688118000000|2023-06-30 09:40:00|28823.33|28823.33|28821.83|28821.83|28830.45|28830.45|28812.19|28812.19|0
1688118300000|2023-06-30 09:45:00|28826.14|28826.14|28817.52|28817.52|28826.14|28826.14|28811.43|28811.43|0
1688118600000|2023-06-30 09:50:00|28821.83|28821.83|28829.7|28829.7|28840.09|28840.09|28821.83|28821.83|0
1688118900000|2023-06-30 09:55:00|28821.08|28821.08|28823.61|28823.61|28823.61|28823.61|28819.3|28819.3|0
1688119200000|2023-06-30 10:00:00|28806.37|28806.37|28810.68|28810.68|28810.68|28810.68|28802.06|28802.06|0
1688119500000|2023-06-30 10:05:00|28814.99|28814.99|28823.61|28823.61|28823.61|28823.61|28814.99|28814.99|0
1688119800000|2023-06-30 10:10:00|28832.23|28832.23|28819.03|28819.03|28832.23|28832.23|28806.1|28806.1|0
1688120100000|2023-06-30 10:15:00|28814.72|28814.72|28820.05|28820.05|28832.98|28832.98|28810.41|28810.41|0
1688120400000|2023-06-30 10:20:00|28807.12|28807.12|28767.31|28767.31|28811.43|28811.43|28755.14|28755.14|0
1688120700000|2023-06-30 10:25:00|28771.62|28771.62|28763|28763|28771.62|28771.62|28763|28763|0
1688121000000|2023-06-30 10:30:00|28761.23|28761.23|28769.84|28769.84|28769.84|28769.84|28755.14|28755.14|0
1688121300000|2023-06-30 10:35:00|28765.53|28765.53|28784.55|28784.55|28784.55|28784.55|28756.92|28756.92|0
1688121600000|2023-06-30 10:40:00|28786.33|28786.33|28791.39|28791.39|28802.06|28802.06|28784.55|28784.55|0
1688121900000|2023-06-30 10:45:00|28795.7|28795.7|28793.17|28793.17|28810.41|28810.41|28793.17|28793.17|0
1688122200000|2023-06-30 10:50:00|28797.48|28797.48|28798.5|28798.5|28811.43|28811.43|28797.48|28797.48|0
1688122500000|2023-06-30 10:55:00|28794.2|28794.2|28806.37|28806.37|28806.37|28806.37|28793.44|28793.44|0
1688122800000|2023-06-30 11:00:00|28802.06|28802.06|28776.96|28776.96|28806.37|28806.37|28776.96|28776.96|0
1688123100000|2023-06-30 11:05:00|28772.65|28772.65|28757.19|28757.19|28772.65|28772.65|28750.08|28750.08|0
1688123400000|2023-06-30 11:10:00|28755.41|28755.41|28769.09|28769.09|28770.87|28770.87|28749.32|28749.32|0
1688123700000|2023-06-30 11:15:00|28773.4|28773.4|28782.02|28782.02|28790.64|28790.64|28773.4|28773.4|0
1688124000000|2023-06-30 11:20:00|28786.33|28786.33|28782.02|28782.02|28786.33|28786.33|28773.4|28773.4|0
1688124300000|2023-06-30 11:25:00|28783.8|28783.8|28779.49|28779.49|28783.8|28783.8|28766.56|28766.56|0
1688124600000|2023-06-30 11:30:00|28783.8|28783.8|28779.49|28779.49|28783.8|28783.8|28775.18|28775.18|0
1688124900000|2023-06-30 11:35:00|28775.18|28775.18|28767.31|28767.31|28775.18|28775.18|28763|28763|0
1688125200000|2023-06-30 11:40:00|28765.53|28765.53|28778.46|28778.46|28782.77|28782.77|28765.53|28765.53|0
1688125500000|2023-06-30 11:45:00|28782.02|28782.02|28773.4|28773.4|28782.02|28782.02|28773.4|28773.4|0
1688125800000|2023-06-30 11:50:00|28769.09|28769.09|28748.3|28748.3|28773.4|28773.4|28748.3|28748.3|0
1688126100000|2023-06-30 11:55:00|28752.61|28752.61|28765.53|28765.53|28765.53|28765.53|28746.52|28746.52|0
1688126400000|2023-06-30 12:00:00|28769.84|28769.84|28756.92|28756.92|28774.15|28774.15|28748.3|28748.3|0
1688126700000|2023-06-30 12:05:00|28761.23|28761.23|28759.45|28759.45|28769.84|28769.84|28755.14|28755.14|0
1688127000000|2023-06-30 12:10:00|28750.83|28750.83|28753.36|28753.36|28753.36|28753.36|28749.05|28749.05|0
1688127300000|2023-06-30 12:15:00|28757.67|28757.67|28745.49|28745.49|28770.6|28770.6|28741.18|28741.18|0
1688127600000|2023-06-30 12:20:00|28741.18|28741.18|28758.42|28758.42|28758.42|28758.42|28741.18|28741.18|0
1688127900000|2023-06-30 12:25:00|28762.73|28762.73|28786.06|28786.06|28794.67|28794.67|28762.73|28762.73|0
1688128200000|2023-06-30 12:30:00|28790.37|28790.37|28768.82|28768.82|28790.37|28790.37|28764.51|28764.51|0
1688128500000|2023-06-30 12:35:00|28764.51|28764.51|28737.63|28737.63|28764.51|28764.51|28737.63|28737.63|0
1688128800000|2023-06-30 12:40:00|28741.94|28741.94|28742.69|28742.69|28746.25|28746.25|28724.7|28724.7|0
1688129100000|2023-06-30 12:45:00|28738.38|28738.38|28729.76|28729.76|28738.38|28738.38|28729.76|28729.76|0
1688129400000|2023-06-30 12:50:00|28725.45|28725.45|28732.57|28732.57|28749.8|28749.8|28725.45|28725.45|0
1688129700000|2023-06-30 12:55:00|28741.18|28741.18|28749.8|28749.8|28749.8|28749.8|28736.87|28736.87|0
1688130000000|2023-06-30 13:00:00|28754.11|28754.11|28767.04|28767.04|28771.35|28771.35|28754.11|28754.11|0
1688130300000|2023-06-30 13:05:00|28762.73|28762.73|28754.11|28754.11|28767.04|28767.04|28754.11|28754.11|0
1688130600000|2023-06-30 13:10:00|28749.8|28749.8|28749.8|28749.8|28754.11|28754.11|28749.8|28749.8|0
1688130900000|2023-06-30 13:15:00|28758.42|28758.42|28722.92|28722.92|28758.42|28758.42|28722.92|28722.92|0
1688131200000|2023-06-30 13:20:00|28724.7|28724.7|28718.61|28718.61|28724.7|28724.7|28718.61|28718.61|0
1688131500000|2023-06-30 13:25:00|28714.3|28714.3|28716.83|28716.83|28729.76|28729.76|28703.9|28703.9|0
1688131800000|2023-06-30 13:30:00|28725.45|28725.45|28704.93|28704.93|28727.23|28727.23|28701.37|28701.37|0
1688132100000|2023-06-30 13:35:00|28709.24|28709.24|28742.96|28742.96|28742.96|28742.96|28698.84|28698.84|0
1688132400000|2023-06-30 13:40:00|28747.27|28747.27|28720.39|28720.39|28747.27|28747.27|28716.08|28716.08|0
1688132700000|2023-06-30 13:45:00|28716.08|28716.08|28660.54|28660.54|28716.08|28716.08|28639.74|28639.74|0
1688133000000|2023-06-30 13:50:00|28662.32|28662.32|28691.73|28691.73|28691.73|28691.73|28662.32|28662.32|0
1688133300000|2023-06-30 13:55:00|28693.51|28693.51|28705.68|28705.68|28727.23|28727.23|28693.51|28693.51|0
1688133600000|2023-06-30 14:00:00|28695.29|28695.29|28686.67|28686.67|28699.6|28699.6|28678.05|28678.05|0
1688133900000|2023-06-30 14:05:00|28682.36|28682.36|28709.99|28709.99|28709.99|28709.99|28676.27|28676.27|0
1688134200000|2023-06-30 14:10:00|28714.3|28714.3|28689.2|28689.2|28720.39|28720.39|28689.2|28689.2|0
1688134500000|2023-06-30 14:15:00|28684.89|28684.89|28684.89|28684.89|28689.2|28689.2|28683.11|28683.11|0
1688134800000|2023-06-30 14:20:00|28680.58|28680.58|28659.79|28659.79|28683.11|28683.11|28659.79|28659.79|0
1688135100000|2023-06-30 14:25:00|28664.09|28664.09|28664.09|28664.09|28664.85|28664.85|28641.52|28641.52|0
1688135400000|2023-06-30 14:30:00|28658.01|28658.01|28653.7|28653.7|28662.32|28662.32|28647.61|28647.61|0
1688135700000|2023-06-30 14:35:00|28651.92|28651.92|28633.66|28633.66|28651.92|28651.92|28629.35|28629.35|0
1688136000000|2023-06-30 14:40:00|28629.35|28629.35|28628.59|28628.59|28639.74|28639.74|28625.04|28625.04|0
1688136300000|2023-06-30 14:45:00|28632.9|28632.9|28622.51|28622.51|28637.21|28637.21|28613.89|28613.89|0
1688136600000|2023-06-30 14:50:00|28618.2|28618.2|28639.74|28639.74|28644.05|28644.05|28603.49|28603.49|0
1688136900000|2023-06-30 14:55:00|28644.05|28644.05|28652.67|28652.67|28658.76|28658.76|28635.43|28635.43|0
1688137200000|2023-06-30 15:00:00|28656.98|28656.98|28648.36|28648.36|28656.98|28656.98|28644.81|28644.81|0
1688137500000|2023-06-30 15:05:00|28650.14|28650.14|28665.6|28665.6|28690.7|28690.7|28650.14|28650.14|0
1688137800000|2023-06-30 15:10:00|28669.91|28669.91|28678.53|28678.53|28680.31|28680.31|28669.91|28669.91|0
1688138100000|2023-06-30 15:15:00|28674.22|28674.22|28688.93|28688.93|28693.23|28693.23|28674.22|28674.22|0
1688138400000|2023-06-30 15:20:00|28687.15|28687.15|28689.68|28689.68|28693.23|28693.23|28676.75|28676.75|0
1688138700000|2023-06-30 15:25:00|28687.9|28687.9|28651.65|28651.65|28692.21|28692.21|28649.87|28649.87|0
1688368500000|2023-07-03 07:15:00|28925.8|28925.8|28985.93|28985.93|29002.14|29002.14|28925.8|28925.8|0
1688368800000|2023-07-03 07:20:00|28994.54|28994.54|28985.65|28985.65|29013.56|29013.56|28951.18|28951.18|0
1688369100000|2023-07-03 07:25:00|28978.81|28978.81|28981.34|28981.34|28985.65|28985.65|28966.64|28966.64|0
1688369400000|2023-07-03 07:30:00|28977.03|28977.03|28955.49|28955.49|28977.03|28977.03|28949.4|28949.4|0
1688369700000|2023-07-03 07:35:00|28959.8|28959.8|28955.49|28955.49|28970.19|28970.19|28955.49|28955.49|0
1688370000000|2023-07-03 07:40:00|28959.8|28959.8|28970.47|28970.47|28984.42|28984.42|28959.8|28959.8|0
1688370300000|2023-07-03 07:45:00|28974.02|28974.02|29009.52|29009.52|29015.61|29015.61|28974.02|28974.02|0
1688370600000|2023-07-03 07:50:00|29007.75|29007.75|29028.54|29028.54|29028.54|29028.54|28986.2|28986.2|0
1688370900000|2023-07-03 07:55:00|29024.23|29024.23|29013.08|29013.08|29024.23|29024.23|29013.08|29013.08|0
1688371200000|2023-07-03 08:00:00|29008.77|29008.77|28994.06|28994.06|29008.77|29008.77|28992.29|28992.29|0
1688371500000|2023-07-03 08:05:00|28997.62|28997.62|29009.04|29009.04|29031.62|29031.62|28997.62|28997.62|0
1688371800000|2023-07-03 08:10:00|29004.73|29004.73|28987.22|28987.22|29004.73|29004.73|28971.49|28971.49|0
1688372100000|2023-07-03 08:15:00|28982.91|28982.91|28990.78|28990.78|28998.65|28998.65|28982.91|28982.91|0
1688372400000|2023-07-03 08:20:00|29000.43|29000.43|29014.11|29014.11|29021.97|29021.97|29000.43|29000.43|0
1688372700000|2023-07-03 08:25:00|29009.8|29009.8|29012.33|29012.33|29014.11|29014.11|29008.02|29008.02|0
1688373000000|2023-07-03 08:30:00|29003.71|29003.71|29039.21|29039.21|29043.52|29043.52|29003.71|29003.71|0
1688373300000|2023-07-03 08:35:00|29034.9|29034.9|29030.59|29030.59|29039.21|29039.21|29028.81|29028.81|0
1688373600000|2023-07-03 08:40:00|29028.81|29028.81|29033.12|29033.12|29046.05|29046.05|29028.81|29028.81|0
1688373900000|2023-07-03 08:45:00|29040.99|29040.99|29049.61|29049.61|29049.61|29049.61|29036.68|29036.68|0
1688374200000|2023-07-03 08:50:00|29047.83|29047.83|29097.28|29097.28|29097.28|29097.28|29046.05|29046.05|0
1688374500000|2023-07-03 08:55:00|29100.84|29100.84|29122.39|29122.39|29132.78|29132.78|29100.84|29100.84|0
1688374800000|2023-07-03 09:00:00|29131.01|29131.01|29133.54|29133.54|29149|29149|29114.52|29114.52|0
1688375100000|2023-07-03 09:05:00|29129.98|29129.98|29136.82|29136.82|29136.82|29136.82|29117.8|29117.8|0
1688375400000|2023-07-03 09:10:00|29141.13|29141.13|29114.52|29114.52|29141.13|29141.13|29114.52|29114.52|0
1688375700000|2023-07-03 09:15:00|29110.21|29110.21|29076.22|29076.22|29110.21|29110.21|29063.29|29063.29|0
1688376000000|2023-07-03 09:20:00|29080.52|29080.52|29065.07|29065.07|29088.39|29088.39|29065.07|29065.07|0
1688376300000|2023-07-03 09:25:00|29060.76|29060.76|29048.58|29048.58|29069.38|29069.38|29044.27|29044.27|0
1688376600000|2023-07-03 09:30:00|29039.96|29039.96|29042.49|29042.49|29042.49|29042.49|29029.57|29029.57|0
1688376900000|2023-07-03 09:35:00|29046.8|29046.8|29046.8|29046.8|29046.8|29046.8|29046.8|29046.8|0
1688377200000|2023-07-03 09:40:00|29038.18|29038.18|29015.61|29015.61|29038.18|29038.18|29015.61|29015.61|0
1688377500000|2023-07-03 09:45:00|29011.3|29011.3|29019.17|29019.17|29027.79|29027.79|29006.99|29006.99|0
1688377800000|2023-07-03 09:50:00|29023.48|29023.48|29039.96|29039.96|29039.96|29039.96|29023.48|29023.48|0
1688378100000|2023-07-03 09:55:00|29041.74|29041.74|29046.05|29046.05|29050.36|29050.36|29039.96|29039.96|0
1688378400000|2023-07-03 10:00:00|29041.74|29041.74|29033.87|29033.87|29046.05|29046.05|29033.87|29033.87|0
1688378700000|2023-07-03 10:05:00|29038.18|29038.18|29065.07|29065.07|29069.38|29069.38|29038.18|29038.18|0
1688379000000|2023-07-03 10:10:00|29069.38|29069.38|29098.79|29098.79|29098.79|29098.79|29054.67|29054.67|0
1688379300000|2023-07-03 10:15:00|29090.17|29090.17|29071.15|29071.15|29090.17|29090.17|29071.15|29071.15|0
1688379600000|2023-07-03 10:20:00|29069.38|29069.38|29083.33|29083.33|29083.33|29083.33|29060.76|29060.76|0
1688379900000|2023-07-03 10:25:00|29087.64|29087.64|29058.23|29058.23|29087.64|29087.64|29058.23|29058.23|0
1688380200000|2023-07-03 10:30:00|29062.53|29062.53|29056.45|29056.45|29062.53|29062.53|29056.45|29056.45|0
1688380500000|2023-07-03 10:35:00|29058.23|29058.23|29065.07|29065.07|29065.07|29065.07|29052.14|29052.14|0
1688380800000|2023-07-03 10:40:00|29066.84|29066.84|29077.24|29077.24|29077.24|29077.24|29066.84|29066.84|0
1688381100000|2023-07-03 10:45:00|29081.55|29081.55|29072.18|29072.18|29086.89|29086.89|29072.18|29072.18|0
1688381400000|2023-07-03 10:50:00|29063.56|29063.56|29071.43|29071.43|29071.43|29071.43|29059.25|29059.25|0
1688381700000|2023-07-03 10:55:00|29075.74|29075.74|29089.69|29089.69|29089.69|29089.69|29075.74|29075.74|0
1688382000000|2023-07-03 11:00:00|29087.91|29087.91|29069.65|29069.65|29090.44|29090.44|29066.09|29066.09|0
1688382300000|2023-07-03 11:05:00|29063.56|29063.56|29070.4|29070.4|29070.4|29070.4|29053.16|29053.16|0
1688382600000|2023-07-03 11:10:00|29074.71|29074.71|29091.95|29091.95|29091.95|29091.95|29066.09|29066.09|0
1688382900000|2023-07-03 11:15:00|29096.26|29096.26|29097.28|29097.28|29097.28|29097.28|29087.64|29087.64|0
1688383200000|2023-07-03 11:20:00|29101.59|29101.59|29101.59|29101.59|29105.9|29105.9|29101.59|29101.59|0
1688383500000|2023-07-03 11:25:00|29097.28|29097.28|29095.5|29095.5|29101.59|29101.59|29095.5|29095.5|0
1688383800000|2023-07-03 11:30:00|29093.73|29093.73|29098.04|29098.04|29099.81|29099.81|29093.73|29093.73|0
1688384100000|2023-07-03 11:35:00|29102.34|29102.34|29118.83|29118.83|29127.45|29127.45|29102.34|29102.34|0
1688384400000|2023-07-03 11:40:00|29114.52|29114.52|29133.54|29133.54|29133.54|29133.54|29110.21|29110.21|0
1688384700000|2023-07-03 11:45:00|29137.85|29137.85|29157.89|29157.89|29162.2|29162.2|29129.23|29129.23|0
1688385000000|2023-07-03 11:50:00|29162.2|29162.2|29163.97|29163.97|29166.51|29166.51|29144.96|29144.96|0
1688385300000|2023-07-03 11:55:00|29165.75|29165.75|29157.89|29157.89|29168.28|29168.28|29153.58|29153.58|0
1688385600000|2023-07-03 12:00:00|29162.2|29162.2|29157.13|29157.13|29162.2|29162.2|29149.27|29149.27|0
1688385900000|2023-07-03 12:05:00|29165.75|29165.75|29188.33|29188.33|29196.94|29196.94|29165.75|29165.75|0
1688386200000|2023-07-03 12:10:00|29192.63|29192.63|29151.8|29151.8|29192.63|29192.63|29147.49|29147.49|0
1688386500000|2023-07-03 12:15:00|29147.49|29147.49|29162.2|29162.2|29162.2|29162.2|29147.49|29147.49|0
1688386800000|2023-07-03 12:20:00|29166.51|29166.51|29137.85|29137.85|29166.51|29166.51|29137.85|29137.85|0
1688387100000|2023-07-03 12:25:00|29142.15|29142.15|29123.14|29123.14|29142.15|29142.15|29118.83|29118.83|0
1688387400000|2023-07-03 12:30:00|29114.52|29114.52|29093.73|29093.73|29114.52|29114.52|29089.42|29089.42|0
1688387700000|2023-07-03 12:35:00|29098.04|29098.04|29060|29060|29101.59|29101.59|29060|29060|0
1688388000000|2023-07-03 12:40:00|29058.23|29058.23|29066.09|29066.09|29072.93|29072.93|29043.52|29043.52|0
1688388300000|2023-07-03 12:45:00|29061.78|29061.78|29079.02|29079.02|29079.02|29079.02|29061.78|29061.78|0
1688388600000|2023-07-03 12:50:00|29083.33|29083.33|29118.08|29118.08|29118.08|29118.08|29082.58|29082.58|0
1688388900000|2023-07-03 12:55:00|29113.77|29113.77|29117.32|29117.32|29118.08|29118.08|29109.46|29109.46|0
1688389200000|2023-07-03 13:00:00|29121.63|29121.63|29111.24|29111.24|29121.63|29121.63|29098.31|29098.31|0
1688389500000|2023-07-03 13:05:00|29098.31|29098.31|29113.02|29113.02|29117.32|29117.32|29098.31|29098.31|0
1688389800000|2023-07-03 13:10:00|29108.71|29108.71|29105.15|29105.15|29115.55|29115.55|29096.53|29096.53|0
1688390100000|2023-07-03 13:15:00|29100.84|29100.84|29096.53|29096.53|29105.15|29105.15|29087.91|29087.91|0
1688390400000|2023-07-03 13:20:00|29088.66|29088.66|29102.62|29102.62|29102.62|29102.62|29069.65|29069.65|0
1688390700000|2023-07-03 13:25:00|29111.24|29111.24|29185.52|29185.52|29194.14|29194.14|29106.93|29106.93|0
1688391000000|2023-07-03 13:30:00|29189.83|29189.83|29109.46|29109.46|29189.83|29189.83|29105.9|29105.9|0
1688391300000|2023-07-03 13:35:00|29113.77|29113.77|29170.82|29170.82|29170.82|29170.82|29103.37|29103.37|0
1688391600000|2023-07-03 13:40:00|29172.59|29172.59|29144.21|29144.21|29172.59|29172.59|29128.75|29128.75|0
1688391900000|2023-07-03 13:45:00|29142.43|29142.43|29069.65|29069.65|29142.43|29142.43|29056.72|29056.72|0
1688392200000|2023-07-03 13:50:00|29073.96|29073.96|29092.97|29092.97|29103.37|29103.37|29065.34|29065.34|0
1688392500000|2023-07-03 13:55:00|29101.59|29101.59|29088.66|29088.66|29114.52|29114.52|29088.66|29088.66|0
1688392800000|2023-07-03 14:00:00|29086.89|29086.89|29111.24|29111.24|29111.24|29111.24|29059.25|29059.25|0
1688393100000|2023-07-03 14:05:00|29114.79|29114.79|29112.26|29112.26|29132.03|29132.03|29103.64|29103.64|0
1688393400000|2023-07-03 14:10:00|29116.57|29116.57|29078.54|29078.54|29116.57|29116.57|29074.23|29074.23|0
1688393700000|2023-07-03 14:15:00|29074.23|29074.23|29103.64|29103.64|29116.57|29116.57|29074.23|29074.23|0
1688394000000|2023-07-03 14:20:00|29107.95|29107.95|29140.92|29140.92|29140.92|29140.92|29107.95|29107.95|0
1688394300000|2023-07-03 14:25:00|29123.69|29123.69|29136.61|29136.61|29136.61|29136.61|29114.04|29114.04|0
1688394600000|2023-07-03 14:30:00|29140.92|29140.92|29143.73|29143.73|29154.88|29154.88|29131.55|29131.55|0
1688394900000|2023-07-03 14:35:00|29145.51|29145.51|29149.06|29149.06|29153.37|29153.37|29134.36|29134.36|0
1688395200000|2023-07-03 14:40:00|29153.37|29153.37|29136.89|29136.89|29166.3|29166.3|29136.89|29136.89|0
1688395500000|2023-07-03 14:45:00|29141.2|29141.2|29150.09|29150.09|29158.71|29158.71|29141.2|29141.2|0
1688395800000|2023-07-03 14:50:00|29145.78|29145.78|29154.4|29154.4|29154.4|29154.4|29139.69|29139.69|0
1688396100000|2023-07-03 14:55:00|29158.71|29158.71|29148.31|29148.31|29158.71|29158.71|29146.53|29146.53|0
1688396400000|2023-07-03 15:00:00|29144|29144|29156.18|29156.18|29160.49|29160.49|29135.38|29135.38|0
1688396700000|2023-07-03 15:05:00|29151.87|29151.87|29160.49|29160.49|29162.26|29162.26|29145.78|29145.78|0
1688397000000|2023-07-03 15:10:00|29158.71|29158.71|29160.49|29160.49|29173.41|29173.41|29150.09|29150.09|0
1688397300000|2023-07-03 15:15:00|29156.18|29156.18|29145.78|29145.78|29156.18|29156.18|29137.91|29137.91|0
1688397600000|2023-07-03 15:20:00|29144|29144|29148.31|29148.31|29156.18|29156.18|29131.82|29131.82|0
1688397900000|2023-07-03 15:25:00|29146.53|29146.53|29129.29|29129.29|29152.62|29152.62|29127.52|29127.52|0
1688454900000|2023-07-04 07:15:00|29202.07|29202.07|29182.31|29182.31|29208.16|29208.16|29182.31|29182.31|0
1688455200000|2023-07-04 07:20:00|29173.69|29173.69|29157.95|29157.95|29179.77|29179.77|29143.25|29143.25|0
1688455500000|2023-07-04 07:25:00|29149.34|29149.34|29170.88|29170.88|29179.5|29179.5|29149.34|29149.34|0
1688455800000|2023-07-04 07:30:00|29178|29178|29198.79|29198.79|29216.78|29216.78|29176.22|29176.22|0
1688456100000|2023-07-04 07:35:00|29203.1|29203.1|29216.03|29216.03|29225.67|29225.67|29190.17|29190.17|0
1688456400000|2023-07-04 07:40:00|29207.41|29207.41|29239.35|29239.35|29239.35|29239.35|29205.63|29205.63|0
1688456700000|2023-07-04 07:45:00|29235.04|29235.04|29229.71|29229.71|29235.04|29235.04|29222.87|29222.87|0
1688457000000|2023-07-04 07:50:00|29216.78|29216.78|29210.69|29210.69|29219.31|29219.31|29202.07|29202.07|0
1688457300000|2023-07-04 07:55:00|29206.38|29206.38|29197.76|29197.76|29206.38|29206.38|29191.68|29191.68|0
1688457600000|2023-07-04 08:00:00|29193.45|29193.45|29208.16|29208.16|29209.94|29209.94|29189.15|29189.15|0
1688457900000|2023-07-04 08:05:00|29195.23|29195.23|29171.16|29171.16|29195.23|29195.23|29171.16|29171.16|0
1688458200000|2023-07-04 08:10:00|29175.46|29175.46|29169.65|29169.65|29194.75|29194.75|29169.65|29169.65|0
1688458500000|2023-07-04 08:15:00|29167.87|29167.87|29186.89|29186.89|29186.89|29186.89|29163.56|29163.56|0
1688458800000|2023-07-04 08:20:00|29188.67|29188.67|29202.35|29202.35|29205.9|29205.9|29188.67|29188.67|0
1688459100000|2023-07-04 08:25:00|29198.04|29198.04|29191.95|29191.95|29202.35|29202.35|29191.95|29191.95|0
1688459400000|2023-07-04 08:30:00|29200.57|29200.57|29191.95|29191.95|29200.57|29200.57|29191.95|29191.95|0
1688459700000|2023-07-04 08:35:00|29200.57|29200.57|29241.4|29241.4|29258.64|29258.64|29196.26|29196.26|0
1688460000000|2023-07-04 08:40:00|29245.71|29245.71|29248.24|29248.24|29262.95|29262.95|29245.71|29245.71|0
1688460300000|2023-07-04 08:45:00|29256.86|29256.86|29233.54|29233.54|29256.86|29256.86|29233.54|29233.54|0
1688460600000|2023-07-04 08:50:00|29242.16|29242.16|29257.62|29257.62|29257.62|29257.62|29229.98|29229.98|0
1688460900000|2023-07-04 08:55:00|29259.39|29259.39|29246.47|29246.47|29259.39|29259.39|29246.47|29246.47|0
1688461200000|2023-07-04 09:00:00|29248.24|29248.24|29241.4|29241.4|29248.24|29248.24|29231.01|29231.01|0
1688461500000|2023-07-04 09:05:00|29237.09|29237.09|29261.45|29261.45|29274.37|29274.37|29237.09|29237.09|0
1688461800000|2023-07-04 09:10:00|29263.22|29263.22|29257.14|29257.14|29274.37|29274.37|29257.14|29257.14|0
1688462100000|2023-07-04 09:15:00|29252.83|29252.83|29261.45|29261.45|29261.45|29261.45|29244.21|29244.21|0
1688462400000|2023-07-04 09:20:00|29265.75|29265.75|29272.87|29272.87|29272.87|29272.87|29263.22|29263.22|0
1688462700000|2023-07-04 09:25:00|29268.56|29268.56|29298.72|29298.72|29316.99|29316.99|29268.56|29268.56|0
1688463000000|2023-07-04 09:30:00|29303.03|29303.03|29292.64|29292.64|29304.81|29304.81|29289.08|29289.08|0
1688463300000|2023-07-04 09:35:00|29290.86|29290.86|29273.62|29273.62|29290.86|29290.86|29269.31|29269.31|0
1688463600000|2023-07-04 09:40:00|29282.24|29282.24|29315.21|29315.21|29319.52|29319.52|29282.24|29282.24|0
1688463900000|2023-07-04 09:45:00|29310.9|29310.9|29318.77|29318.77|29318.77|29318.77|29310.9|29310.9|0
1688464200000|2023-07-04 09:50:00|29316.99|29316.99|29304.06|29304.06|29316.99|29316.99|29299.75|29299.75|0
1688464500000|2023-07-04 09:55:00|29307.62|29307.62|29307.62|29307.62|29309.39|29309.39|29307.62|29307.62|0
1688464800000|2023-07-04 10:00:00|29311.17|29311.17|29314.46|29314.46|29318.01|29318.01|29309.39|29309.39|0
1688465100000|2023-07-04 10:05:00|29318.77|29318.77|29329.16|29329.16|29330.94|29330.94|29318.77|29318.77|0
1688465400000|2023-07-04 10:10:00|29324.85|29324.85|29328.41|29328.41|29328.41|29328.41|29324.85|29324.85|0
1688465700000|2023-07-04 10:15:00|29332.72|29332.72|29324.1|29324.1|29332.72|29332.72|29324.1|29324.1|0
1688466000000|2023-07-04 10:20:00|29311.17|29311.17|29305.09|29305.09|29311.17|29311.17|29305.09|29305.09|0
1688466300000|2023-07-04 10:25:00|29308.64|29308.64|29323.35|29323.35|29323.35|29323.35|29308.64|29308.64|0
1688466600000|2023-07-04 10:30:00|29325.13|29325.13|29319.04|29319.04|29325.13|29325.13|29304.33|29304.33|0
1688466900000|2023-07-04 10:35:00|29317.26|29317.26|29306.11|29306.11|29317.26|29317.26|29283.54|29283.54|0
1688467200000|2023-07-04 10:40:00|29301.8|29301.8|29300.02|29300.02|29301.8|29301.8|29287.1|29287.1|0
1688467500000|2023-07-04 10:45:00|29301.8|29301.8|29335.52|29335.52|29335.52|29335.52|29297.49|29297.49|0
1688467800000|2023-07-04 10:50:00|29326.91|29326.91|29333.75|29333.75|29333.75|29333.75|29322.6|29322.6|0
1688468100000|2023-07-04 10:55:00|29338.06|29338.06|29339.83|29339.83|29339.83|29339.83|29338.06|29338.06|0
1688468400000|2023-07-04 11:00:00|29338.06|29338.06|29349.48|29349.48|29353.79|29353.79|29333.75|29333.75|0
1688468700000|2023-07-04 11:05:00|29347.7|29347.7|29369.25|29369.25|29369.25|29369.25|29345.92|29345.92|0
1688469000000|2023-07-04 11:10:00|29364.94|29364.94|29354.54|29354.54|29369.25|29369.25|29354.54|29354.54|0
1688469300000|2023-07-04 11:15:00|29345.92|29345.92|29369.25|29369.25|29373.56|29373.56|29332.99|29332.99|0
1688469600000|2023-07-04 11:20:00|29367.47|29367.47|29366.44|29366.44|29375.06|29375.06|29357.82|29357.82|0
1688469900000|2023-07-04 11:25:00|29364.66|29364.66|29325.88|29325.88|29364.66|29364.66|29325.88|29325.88|0
1688470200000|2023-07-04 11:30:00|29334.5|29334.5|29332.72|29332.72|29337.03|29337.03|29306.86|29306.86|0
1688470500000|2023-07-04 11:35:00|29319.79|29319.79|29324.1|29324.1|29328.41|29328.41|29319.79|29319.79|0
1688470800000|2023-07-04 11:40:00|29332.72|29332.72|29319.79|29319.79|29332.72|29332.72|29319.79|29319.79|0
1688471100000|2023-07-04 11:45:00|29324.1|29324.1|29332.72|29332.72|29349.2|29349.2|29319.79|29319.79|0
1688471400000|2023-07-04 11:50:00|29341.34|29341.34|29328.41|29328.41|29341.34|29341.34|29328.41|29328.41|0
1688471700000|2023-07-04 11:55:00|29332.72|29332.72|29322.32|29322.32|29337.03|29337.03|29322.32|29322.32|0
1688472000000|2023-07-04 12:00:00|29318.01|29318.01|29316.24|29316.24|29324.85|29324.85|29313.7|29313.7|0
1688472300000|2023-07-04 12:05:00|29314.46|29314.46|29293.66|29293.66|29314.46|29314.46|29293.66|29293.66|0
1688472600000|2023-07-04 12:10:00|29289.35|29289.35|29312.68|29312.68|29312.68|29312.68|29289.35|29289.35|0
1688472900000|2023-07-04 12:15:00|29316.99|29316.99|29337.78|29337.78|29348.18|29348.18|29316.99|29316.99|0
1688473200000|2023-07-04 12:20:00|29336|29336|29327.38|29327.38|29337.78|29337.78|29327.38|29327.38|0
1688473500000|2023-07-04 12:25:00|29331.69|29331.69|29314.46|29314.46|29333.47|29333.47|29301.53|29301.53|0
1688473800000|2023-07-04 12:30:00|29305.84|29305.84|29307.62|29307.62|29310.15|29310.15|29305.84|29305.84|0
1688474100000|2023-07-04 12:35:00|29316.24|29316.24|29351.74|29351.74|29351.74|29351.74|29311.93|29311.93|0
1688474400000|2023-07-04 12:40:00|29343.12|29343.12|29305.09|29305.09|29343.12|29343.12|29303.31|29303.31|0
1688474700000|2023-07-04 12:45:00|29303.31|29303.31|29298.25|29298.25|29303.31|29303.31|29286.07|29286.07|0
1688475000000|2023-07-04 12:50:00|29302.55|29302.55|29287.85|29287.85|29306.86|29306.86|29287.85|29287.85|0
1688475300000|2023-07-04 12:55:00|29291.4|29291.4|29308.64|29308.64|29308.64|29308.64|29289.63|29289.63|0
1688475600000|2023-07-04 13:00:00|29310.42|29310.42|29282.79|29282.79|29310.42|29310.42|29282.79|29282.79|0
1688475900000|2023-07-04 13:05:00|29284.56|29284.56|29274.17|29274.17|29284.56|29284.56|29274.17|29274.17|0
1688476200000|2023-07-04 13:10:00|29275.95|29275.95|29261.24|29261.24|29275.95|29275.95|29259.46|29259.46|0
1688476500000|2023-07-04 13:15:00|29259.46|29259.46|29231.83|29231.83|29259.46|29259.46|29231.83|29231.83|0
1688476800000|2023-07-04 13:20:00|29228.27|29228.27|29238.67|29238.67|29240.45|29240.45|29220.4|29220.4|0
1688477100000|2023-07-04 13:25:00|29236.89|29236.89|29217.87|29217.87|29238.67|29238.67|29216.09|29216.09|0
1688477400000|2023-07-04 13:30:00|29213.56|29213.56|29214.32|29214.32|29220.4|29220.4|29191.74|29191.74|0
1688477700000|2023-07-04 13:35:00|29218.63|29218.63|29229.77|29229.77|29229.77|29229.77|29208.23|29208.23|0
1688478000000|2023-07-04 13:40:00|29234.08|29234.08|29242.7|29242.7|29251.32|29251.32|29225.47|29225.47|0
1688478300000|2023-07-04 13:45:00|29234.08|29234.08|29238.39|29238.39|29242.7|29242.7|29234.08|29234.08|0
1688478600000|2023-07-04 13:50:00|29234.08|29234.08|29234.08|29234.08|29242.7|29242.7|29229.77|29229.77|0
1688478900000|2023-07-04 13:55:00|29238.39|29238.39|29231.55|29231.55|29240.17|29240.17|29231.55|29231.55|0
1688479200000|2023-07-04 14:00:00|29227.24|29227.24|29227.24|29227.24|29240.17|29240.17|29218.63|29218.63|0
1688479500000|2023-07-04 14:05:00|29218.63|29218.63|29221.16|29221.16|29221.16|29221.16|29216.85|29216.85|0
1688479800000|2023-07-04 14:10:00|29225.47|29225.47|29233.33|29233.33|29244.48|29244.48|29224.71|29224.71|0
1688480100000|2023-07-04 14:15:00|29224.71|29224.71|29220.4|29220.4|29241.95|29241.95|29218.63|29218.63|0
1688480400000|2023-07-04 14:20:00|29218.63|29218.63|29210.76|29210.76|29218.63|29218.63|29203.92|29203.92|0
1688480700000|2023-07-04 14:25:00|29212.54|29212.54|29216.85|29216.85|29221.16|29221.16|29210.76|29210.76|0
1688481000000|2023-07-04 14:30:00|29221.16|29221.16|29216.85|29216.85|29221.16|29221.16|29212.54|29212.54|0
1688481300000|2023-07-04 14:35:00|29215.07|29215.07|29204.67|29204.67|29216.85|29216.85|29191.74|29191.74|0
1688481600000|2023-07-04 14:40:00|29202.89|29202.89|29194.27|29194.27|29204.67|29204.67|29181.35|29181.35|0
1688481900000|2023-07-04 14:45:00|29185.66|29185.66|29182.1|29182.1|29191.74|29191.74|29177.79|29177.79|0
1688482200000|2023-07-04 14:50:00|29177.79|29177.79|29166.37|29166.37|29182.85|29182.85|29162.06|29162.06|0
1688482500000|2023-07-04 14:55:00|29164.59|29164.59|29185.38|29185.38|29185.38|29185.38|29160.28|29160.28|0
1688482800000|2023-07-04 15:00:00|29189.69|29189.69|29181.83|29181.83|29198.31|29198.31|29168.9|29168.9|0
1688483100000|2023-07-04 15:05:00|29177.52|29177.52|29168.9|29168.9|29177.52|29177.52|29164.59|29164.59|0
1688483400000|2023-07-04 15:10:00|29173.21|29173.21|29171.43|29171.43|29175.74|29175.74|29158.5|29158.5|0
1688483700000|2023-07-04 15:15:00|29167.12|29167.12|29167.12|29167.12|29180.05|29180.05|29158.5|29158.5|0
1688484000000|2023-07-04 15:20:00|29165.34|29165.34|29158.5|29158.5|29167.12|29167.12|29158.5|29158.5|0
1688484300000|2023-07-04 15:25:00|29171.43|29171.43|29169.65|29169.65|29171.43|29171.43|29156.72|29156.72|0
1688541300000|2023-07-05 07:15:00|29113.36|29113.36|29107.27|29107.27|29113.36|29113.36|29094.34|29094.34|0
1688541600000|2023-07-05 07:20:00|29102.96|29102.96|29139.48|29139.48|29139.48|29139.48|29094.34|29094.34|0
1688541900000|2023-07-05 07:25:00|29148.1|29148.1|29154.19|29154.19|29169.65|29169.65|29140.99|29140.99|0
1688542200000|2023-07-05 07:30:00|29175.74|29175.74|29123.27|29123.27|29184.36|29184.36|29123.27|29123.27|0
1688542500000|2023-07-05 07:35:00|29119.72|29119.72|29141.26|29141.26|29143.04|29143.04|29101.45|29101.45|0
1688542800000|2023-07-05 07:40:00|29145.57|29145.57|29151.66|29151.66|29162.06|29162.06|29145.57|29145.57|0
1688543100000|2023-07-05 07:45:00|29147.35|29147.35|29109.32|29109.32|29155.97|29155.97|29100.7|29100.7|0
1688543400000|2023-07-05 07:50:00|29105.01|29105.01|29109.32|29109.32|29117.94|29117.94|29100.7|29100.7|0
1688543700000|2023-07-05 07:55:00|29092.08|29092.08|29066.23|29066.23|29092.08|29092.08|29066.23|29066.23|0
1688544000000|2023-07-05 08:00:00|29070.54|29070.54|29061.64|29061.64|29078.88|29078.88|29057.33|29057.33|0
1688544300000|2023-07-05 08:05:00|29070.26|29070.26|29075.6|29075.6|29091.06|29091.06|29070.26|29070.26|0
1688544600000|2023-07-05 08:10:00|29079.91|29079.91|29066.98|29066.98|29079.91|29079.91|29035.03|29035.03|0
1688544900000|2023-07-05 08:15:00|29071.29|29071.29|29090.3|29090.3|29090.3|29090.3|29071.29|29071.29|0
1688545200000|2023-07-05 08:20:00|29092.08|29092.08|29112.88|29112.88|29121.49|29121.49|29092.08|29092.08|0
1688545500000|2023-07-05 08:25:00|29121.49|29121.49|29087.02|29087.02|29121.49|29121.49|29082.71|29082.71|0
1688545800000|2023-07-05 08:30:00|29082.71|29082.71|29079.91|29079.91|29084.22|29084.22|29056.58|29056.58|0
1688546100000|2023-07-05 08:35:00|29081.68|29081.68|29092.08|29092.08|29103.23|29103.23|29081.68|29081.68|0
1688546400000|2023-07-05 08:40:00|29100.7|29100.7|29074.57|29074.57|29106.79|29106.79|29074.57|29074.57|0
1688546700000|2023-07-05 08:45:00|29078.13|29078.13|29096.39|29096.39|29105.01|29105.01|29067.73|29067.73|0
1688547000000|2023-07-05 08:50:00|29105.01|29105.01|29094.61|29094.61|29106.79|29106.79|29094.61|29094.61|0
1688547300000|2023-07-05 08:55:00|29085.99|29085.99|29073.82|29073.82|29094.61|29094.61|29072.04|29072.04|0
1688547600000|2023-07-05 09:00:00|29069.51|29069.51|29052.27|29052.27|29069.51|29069.51|29052.27|29052.27|0
1688547900000|2023-07-05 09:05:00|29056.58|29056.58|29016.77|29016.77|29058.36|29058.36|29016.77|29016.77|0
1688548200000|2023-07-05 09:10:00|29021.08|29021.08|29018.55|29018.55|29031.48|29031.48|29005.62|29005.62|0
1688548500000|2023-07-05 09:15:00|29014.24|29014.24|29021.08|29021.08|29021.08|29021.08|29006.37|29006.37|0
1688548800000|2023-07-05 09:20:00|29029.7|29029.7|29014.99|29014.99|29029.7|29029.7|29010.68|29010.68|0
1688549100000|2023-07-05 09:25:00|29032.23|29032.23|29040.1|29040.1|29040.1|29040.1|29006.37|29006.37|0
1688549400000|2023-07-05 09:30:00|29048.72|29048.72|29032.23|29032.23|29048.72|29048.72|29006.37|29006.37|0
1688549700000|2023-07-05 09:35:00|29035.79|29035.79|29010.68|29010.68|29035.79|29035.79|29010.68|29010.68|0
1688550000000|2023-07-05 09:40:00|29002.06|29002.06|29016.77|29016.77|29021.08|29021.08|28989.14|28989.14|0
1688550300000|2023-07-05 09:45:00|29029.7|29029.7|29047.21|29047.21|29047.21|29047.21|29025.39|29025.39|0
1688550600000|2023-07-05 09:50:00|29051.52|29051.52|29041.12|29041.12|29051.52|29051.52|29041.12|29041.12|0
1688550900000|2023-07-05 09:55:00|29045.43|29045.43|29041.12|29041.12|29045.43|29045.43|29041.12|29041.12|0
1688551200000|2023-07-05 10:00:00|29045.43|29045.43|29027.17|29027.17|29045.43|29045.43|29018.55|29018.55|0
1688551500000|2023-07-05 10:05:00|29035.79|29035.79|29037.57|29037.57|29041.87|29041.87|29035.79|29035.79|0
1688551800000|2023-07-05 10:10:00|29041.87|29041.87|29043.65|29043.65|29043.65|29043.65|29041.87|29041.87|0
1688552100000|2023-07-05 10:15:00|29047.96|29047.96|29041.87|29041.87|29049.74|29049.74|29035.03|29035.03|0
1688552400000|2023-07-05 10:20:00|29046.18|29046.18|29049.74|29049.74|29049.74|29049.74|29046.18|29046.18|0
1688552700000|2023-07-05 10:25:00|29054.05|29054.05|29054.05|29054.05|29054.05|29054.05|29045.43|29045.43|0
1688553000000|2023-07-05 10:30:00|29055.83|29055.83|29064.45|29064.45|29068.76|29068.76|29055.83|29055.83|0
1688553300000|2023-07-05 10:35:00|29060.14|29060.14|29038.59|29038.59|29061.92|29061.92|29034.28|29034.28|0
1688553600000|2023-07-05 10:40:00|29042.15|29042.15|29068|29068|29068|29068|29040.37|29040.37|0
1688553900000|2023-07-05 10:45:00|29063.69|29063.69|29060.14|29060.14|29068|29068|29060.14|29060.14|0
1688554200000|2023-07-05 10:50:00|29055.83|29055.83|29064.45|29064.45|29064.45|29064.45|29051.52|29051.52|0
1688554500000|2023-07-05 10:55:00|29068.76|29068.76|29087.77|29087.77|29092.08|29092.08|29064.45|29064.45|0
1688554800000|2023-07-05 11:00:00|29096.39|29096.39|29074.84|29074.84|29100.7|29100.7|29074.84|29074.84|0
1688555100000|2023-07-05 11:05:00|29066.23|29066.23|29076.62|29076.62|29078.4|29078.4|29066.23|29066.23|0
1688555400000|2023-07-05 11:10:00|29072.31|29072.31|29072.31|29072.31|29072.31|29072.31|29057.61|29057.61|0
1688555700000|2023-07-05 11:15:00|29068|29068|29068|29068|29072.31|29072.31|29068|29068|0
1688556000000|2023-07-05 11:20:00|29071.56|29071.56|29069.78|29069.78|29082.71|29082.71|29069.78|29069.78|0
1688556300000|2023-07-05 11:25:00|29061.16|29061.16|29080.93|29080.93|29080.93|29080.93|29061.16|29061.16|0
1688556600000|2023-07-05 11:30:00|29076.62|29076.62|29074.84|29074.84|29080.93|29080.93|29074.84|29074.84|0
1688556900000|2023-07-05 11:35:00|29070.54|29070.54|29042.9|29042.9|29070.54|29070.54|29038.59|29038.59|0
1688557200000|2023-07-05 11:40:00|29041.12|29041.12|29061.92|29061.92|29061.92|29061.92|29041.12|29041.12|0
1688557500000|2023-07-05 11:45:00|29048.99|29048.99|29037.57|29037.57|29048.99|29048.99|29035.03|29035.03|0
1688557800000|2023-07-05 11:50:00|29041.87|29041.87|29028.95|29028.95|29050.49|29050.49|29028.95|29028.95|0
1688558100000|2023-07-05 11:55:00|29024.64|29024.64|29031.48|29031.48|29035.79|29035.79|29022.86|29022.86|0
1688558400000|2023-07-05 12:00:00|29035.79|29035.79|29035.79|29035.79|29040.1|29040.1|29031.48|29031.48|0
1688558700000|2023-07-05 12:05:00|29040.1|29040.1|29027.17|29027.17|29040.1|29040.1|29018.55|29018.55|0
1688559000000|2023-07-05 12:10:00|29025.39|29025.39|29035.79|29035.79|29035.79|29035.79|29025.39|29025.39|0
1688559300000|2023-07-05 12:15:00|29037.57|29037.57|29037.57|29037.57|29043.65|29043.65|29035.03|29035.03|0
1688559600000|2023-07-05 12:20:00|29039.34|29039.34|29043.65|29043.65|29043.65|29043.65|29039.34|29039.34|0
1688559900000|2023-07-05 12:25:00|29047.96|29047.96|29060.14|29060.14|29068.76|29068.76|29047.96|29047.96|0
1688560200000|2023-07-05 12:30:00|29061.92|29061.92|29061.92|29061.92|29068|29068|29061.92|29061.92|0
1688560500000|2023-07-05 12:35:00|29060.14|29060.14|29051.52|29051.52|29060.14|29060.14|29051.52|29051.52|0
1688560800000|2023-07-05 12:40:00|29055.83|29055.83|29060.14|29060.14|29068.76|29068.76|29051.52|29051.52|0
1688561100000|2023-07-05 12:45:00|29064.45|29064.45|29052.27|29052.27|29068.76|29068.76|29047.96|29047.96|0
1688561400000|2023-07-05 12:50:00|29047.96|29047.96|29035.03|29035.03|29049.74|29049.74|29035.03|29035.03|0
1688561700000|2023-07-05 12:55:00|29030.73|29030.73|29055.83|29055.83|29060.14|29060.14|29030.73|29030.73|0
1688562000000|2023-07-05 13:00:00|29054.05|29054.05|29049.74|29049.74|29054.05|29054.05|29035.03|29035.03|0
1688562300000|2023-07-05 13:05:00|29047.96|29047.96|29066.23|29066.23|29066.23|29066.23|29045.43|29045.43|0
1688562600000|2023-07-05 13:10:00|29070.54|29070.54|29058.36|29058.36|29079.15|29079.15|29054.05|29054.05|0
1688562900000|2023-07-05 13:15:00|29062.67|29062.67|29018.55|29018.55|29062.67|29062.67|29009.93|29009.93|0
1688563200000|2023-07-05 13:20:00|29022.86|29022.86|29022.86|29022.86|29041.87|29041.87|29022.86|29022.86|0
1688563500000|2023-07-05 13:25:00|29035.79|29035.79|29008.15|29008.15|29044.41|29044.41|29003.84|29003.84|0
1688563800000|2023-07-05 13:30:00|29012.46|29012.46|29024.09|29024.09|29030.18|29030.18|28957.67|28957.67|0
1688564100000|2023-07-05 13:35:00|29015.47|29015.47|28933.05|28933.05|29021.56|29021.56|28926.96|28926.96|0
1688564400000|2023-07-05 13:40:00|28934.83|28934.83|28883.11|28883.11|28934.83|28934.83|28863.07|28863.07|0
1688564700000|2023-07-05 13:45:00|28878.81|28878.81|28879.56|28879.56|28897.82|28897.82|28845.84|28845.84|0
1688565000000|2023-07-05 13:50:00|28881.34|28881.34|28905.41|28905.41|28923.68|28923.68|28881.34|28881.34|0
1688565300000|2023-07-05 13:55:00|28914.03|28914.03|28919.37|28919.37|28924.43|28924.43|28909.72|28909.72|0
1688565600000|2023-07-05 14:00:00|28915.06|28915.06|28909.72|28909.72|28920.12|28920.12|28896.8|28896.8|0
1688565900000|2023-07-05 14:05:00|28914.03|28914.03|28947.75|28947.75|28952.06|28952.06|28901.1|28901.1|0
1688566200000|2023-07-05 14:10:00|28949.53|28949.53|28972.86|28972.86|28977.17|28977.17|28930.52|28930.52|0
1688566500000|2023-07-05 14:15:00|28964.24|28964.24|28964.51|28964.51|28972.86|28972.86|28950.56|28950.56|0
1688566800000|2023-07-05 14:20:00|28960.2|28960.2|28984.55|28984.55|28993.17|28993.17|28960.2|28960.2|0
1688567100000|2023-07-05 14:25:00|28981|28981|28964.51|28964.51|28981|28981|28949.81|28949.81|0
1688567400000|2023-07-05 14:30:00|28968.82|28968.82|28976.69|28976.69|28989.62|28989.62|28960.2|28960.2|0
1688567700000|2023-07-05 14:35:00|28972.38|28972.38|28983.53|28983.53|28983.53|28983.53|28964.51|28964.51|0
1688568000000|2023-07-05 14:40:00|28987.84|28987.84|28981.75|28981.75|29006.85|29006.85|28981.75|28981.75|0
1688568300000|2023-07-05 14:45:00|28990.37|28990.37|28968.82|28968.82|28992.15|28992.15|28962.73|28962.73|0
1688568600000|2023-07-05 14:50:00|28964.51|28964.51|28933.32|28933.32|28968.82|28968.82|28933.32|28933.32|0
1688568900000|2023-07-05 14:55:00|28931.54|28931.54|28932.3|28932.3|28944.47|28944.47|28919.37|28919.37|0
1688569200000|2023-07-05 15:00:00|28923.68|28923.68|28937.63|28937.63|28946.25|28946.25|28923.68|28923.68|0
1688569500000|2023-07-05 15:05:00|28935.85|28935.85|28918.34|28918.34|28935.85|28935.85|28909.72|28909.72|0
1688569800000|2023-07-05 15:10:00|28926.96|28926.96|28930.52|28930.52|28939.14|28939.14|28918.34|28918.34|0
1688570100000|2023-07-05 15:15:00|28926.21|28926.21|28914.78|28914.78|28943.45|28943.45|28897.55|28897.55|0
1688570400000|2023-07-05 15:20:00|28910.48|28910.48|28932.3|28932.3|28932.3|28932.3|28910.48|28910.48|0
1688570700000|2023-07-05 15:25:00|28936.6|28936.6|28907.94|28907.94|28936.6|28936.6|28907.94|28907.94|0
1688627700000|2023-07-06 07:15:00|28578.39|28578.39|28634|28634|28634|28634|28525.65|28525.65|0
1688628000000|2023-07-06 07:20:00|28637.55|28637.55|28598.77|28598.77|28665.46|28665.46|28595.21|28595.21|0
1688628300000|2023-07-06 07:25:00|28596.99|28596.99|28627.43|28627.43|28638.85|28638.85|28590.15|28590.15|0
1688628600000|2023-07-06 07:30:00|28625.65|28625.65|28664.71|28664.71|28664.71|28664.71|28623.12|28623.12|0
1688628900000|2023-07-06 07:35:00|28660.4|28660.4|28636.59|28636.59|28660.4|28660.4|28636.59|28636.59|0
1688629200000|2023-07-06 07:40:00|28619.36|28619.36|28612.24|28612.24|28630.51|28630.51|28609.71|28609.71|0
1688629500000|2023-07-06 07:45:00|28616.55|28616.55|28630.99|28630.99|28648.5|28648.5|28605.13|28605.13|0
1688629800000|2023-07-06 07:50:00|28626.68|28626.68|28620.32|28620.32|28629.21|28629.21|28596.99|28596.99|0
1688630100000|2023-07-06 07:55:00|28618.54|28618.54|28604.58|28604.58|28624.63|28624.63|28594.19|28594.19|0
1688630400000|2023-07-06 08:00:00|28600.27|28600.27|28536.87|28536.87|28607.11|28607.11|28535.09|28535.09|0
1688630700000|2023-07-06 08:05:00|28535.09|28535.09|28538.64|28538.64|28543.71|28543.71|28529|28529|0
1688631000000|2023-07-06 08:10:00|28534.34|28534.34|28548.29|28548.29|28550.07|28550.07|28528.25|28528.25|0
1688631300000|2023-07-06 08:15:00|28552.6|28552.6|28563.27|28563.27|28563.27|28563.27|28549.31|28549.31|0
1688631600000|2023-07-06 08:20:00|28558.96|28558.96|28546.03|28546.03|28558.96|28558.96|28525.24|28525.24|0
1688631900000|2023-07-06 08:25:00|28541.72|28541.72|28520.93|28520.93|28541.72|28541.72|28512.31|28512.31|0
1688632200000|2023-07-06 08:30:00|28525.24|28525.24|28518.12|28518.12|28548.56|28548.56|28513.81|28513.81|0
1688632500000|2023-07-06 08:35:00|28513.81|28513.81|28508.48|28508.48|28528.52|28528.52|28497.33|28497.33|0
1688632800000|2023-07-06 08:40:00|28504.17|28504.17|28526.74|28526.74|28526.74|28526.74|28504.17|28504.17|0
1688633100000|2023-07-06 08:45:00|28524.96|28524.96|28567.3|28567.3|28571.61|28571.61|28523.19|28523.19|0
1688633400000|2023-07-06 08:50:00|28558.69|28558.69|28555.4|28555.4|28558.69|28558.69|28541.45|28541.45|0
1688633700000|2023-07-06 08:55:00|28559.71|28559.71|28545.76|28545.76|28559.71|28559.71|28545.76|28545.76|0
1688634000000|2023-07-06 09:00:00|28541.45|28541.45|28533.58|28533.58|28543.98|28543.98|28533.58|28533.58|0
1688634300000|2023-07-06 09:05:00|28529.27|28529.27|28514.57|28514.57|28529.27|28529.27|28501.64|28501.64|0
1688634600000|2023-07-06 09:10:00|28512.79|28512.79|28495.55|28495.55|28518.88|28518.88|28493.77|28493.77|0
1688634900000|2023-07-06 09:15:00|28491.24|28491.24|28495.55|28495.55|28499.86|28499.86|28482.62|28482.62|0
1688635200000|2023-07-06 09:20:00|28478.31|28478.31|28474|28474|28484.4|28484.4|28469.69|28469.69|0
1688635500000|2023-07-06 09:25:00|28472.23|28472.23|28454.99|28454.99|28472.23|28472.23|28450.68|28450.68|0
1688635800000|2023-07-06 09:30:00|28450.68|28450.68|28507.73|28507.73|28507.73|28507.73|28450.68|28450.68|0
1688636100000|2023-07-06 09:35:00|28503.42|28503.42|28508.48|28508.48|28516.35|28516.35|28499.11|28499.11|0
1688636400000|2023-07-06 09:40:00|28510.26|28510.26|28499.86|28499.86|28514.57|28514.57|28499.86|28499.86|0
1688636700000|2023-07-06 09:45:00|28504.17|28504.17|28510.26|28510.26|28518.88|28518.88|28504.17|28504.17|0
1688637000000|2023-07-06 09:50:00|28505.95|28505.95|28505.95|28505.95|28505.95|28505.95|28495.55|28495.55|0
1688637300000|2023-07-06 09:55:00|28510.26|28510.26|28510.26|28510.26|28524.96|28524.96|28510.26|28510.26|0
1688637600000|2023-07-06 10:00:00|28505.95|28505.95|28501.64|28501.64|28505.95|28505.95|28493.02|28493.02|0
1688637900000|2023-07-06 10:05:00|28493.02|28493.02|28476.54|28476.54|28501.64|28501.64|28472.23|28472.23|0
1688638200000|2023-07-06 10:10:00|28480.84|28480.84|28459.3|28459.3|28480.84|28480.84|28459.3|28459.3|0
1688638500000|2023-07-06 10:15:00|28463.61|28463.61|28472.23|28472.23|28472.23|28472.23|28457.52|28457.52|0
1688638800000|2023-07-06 10:20:00|28476.54|28476.54|28464.36|28464.36|28476.54|28476.54|28451.43|28451.43|0
1688639100000|2023-07-06 10:25:00|28468.67|28468.67|28453.96|28453.96|28468.67|28468.67|28451.43|28451.43|0
1688639400000|2023-07-06 10:30:00|28458.27|28458.27|28479.07|28479.07|28479.07|28479.07|28445.34|28445.34|0
1688639700000|2023-07-06 10:35:00|28483.38|28483.38|28489.46|28489.46|28491.99|28491.99|28483.38|28483.38|0
1688640000000|2023-07-06 10:40:00|28493.77|28493.77|28498.08|28498.08|28502.39|28502.39|28489.46|28489.46|0
1688640300000|2023-07-06 10:45:00|28496.3|28496.3|28471.2|28471.2|28498.08|28498.08|28471.2|28471.2|0
1688640600000|2023-07-06 10:50:00|28469.42|28469.42|28452.18|28452.18|28469.42|28469.42|28452.18|28452.18|0
1688640900000|2023-07-06 10:55:00|28450.41|28450.41|28456.49|28456.49|28456.49|28456.49|28447.87|28447.87|0
1688641200000|2023-07-06 11:00:00|28465.11|28465.11|28479.82|28479.82|28482.35|28482.35|28465.11|28465.11|0
1688641500000|2023-07-06 11:05:00|28475.51|28475.51|28510.26|28510.26|28510.26|28510.26|28475.51|28475.51|0
1688641800000|2023-07-06 11:10:00|28514.57|28514.57|28512.79|28512.79|28525.72|28525.72|28512.79|28512.79|0
1688642100000|2023-07-06 11:15:00|28511.01|28511.01|28491.99|28491.99|28512.79|28512.79|28491.99|28491.99|0
1688642400000|2023-07-06 11:20:00|28493.77|28493.77|28479.07|28479.07|28493.77|28493.77|28479.07|28479.07|0
1688642700000|2023-07-06 11:25:00|28485.15|28485.15|28495.55|28495.55|28495.55|28495.55|28480.84|28480.84|0
1688643000000|2023-07-06 11:30:00|28486.93|28486.93|28495.55|28495.55|28495.55|28495.55|28480.84|28480.84|0
1688643300000|2023-07-06 11:35:00|28499.86|28499.86|28517.1|28517.1|28517.1|28517.1|28499.86|28499.86|0
1688643600000|2023-07-06 11:40:00|28521.41|28521.41|28525.72|28525.72|28525.72|28525.72|28521.41|28521.41|0
1688643900000|2023-07-06 11:45:00|28523.94|28523.94|28509.23|28509.23|28523.94|28523.94|28509.23|28509.23|0
1688644200000|2023-07-06 11:50:00|28507.45|28507.45|28521.41|28521.41|28521.41|28521.41|28507.45|28507.45|0
1688644500000|2023-07-06 11:55:00|28519.63|28519.63|28515.32|28515.32|28519.63|28519.63|28511.01|28511.01|0
1688644800000|2023-07-06 12:00:00|28517.1|28517.1|28521.41|28521.41|28525.72|28525.72|28517.1|28517.1|0
1688645100000|2023-07-06 12:05:00|28523.19|28523.19|28499.86|28499.86|28523.19|28523.19|28489.46|28489.46|0
1688645400000|2023-07-06 12:10:00|28495.55|28495.55|28482.62|28482.62|28495.55|28495.55|28472.23|28472.23|0
1688645700000|2023-07-06 12:15:00|28486.93|28486.93|28485.15|28485.15|28499.86|28499.86|28478.31|28478.31|0
1688646000000|2023-07-06 12:20:00|28489.46|28489.46|28483.38|28483.38|28493.77|28493.77|28477.29|28477.29|0
1688646300000|2023-07-06 12:25:00|28481.6|28481.6|28491.99|28491.99|28491.99|28491.99|28477.29|28477.29|0
1688646600000|2023-07-06 12:30:00|28479.07|28479.07|28485.15|28485.15|28498.08|28498.08|28468.67|28468.67|0
1688646900000|2023-07-06 12:35:00|28489.46|28489.46|28453.21|28453.21|28491.24|28491.24|28453.21|28453.21|0
1688647200000|2023-07-06 12:40:00|28457.52|28457.52|28457.52|28457.52|28476.54|28476.54|28453.21|28453.21|0
1688647500000|2023-07-06 12:45:00|28455.74|28455.74|28486.18|28486.18|28488.71|28488.71|28455.74|28455.74|0
1688647800000|2023-07-06 12:50:00|28490.49|28490.49|28479.34|28479.34|28490.49|28490.49|28477.56|28477.56|0
1688648100000|2023-07-06 12:55:00|28477.56|28477.56|28481.12|28481.12|28488.98|28488.98|28468.19|28468.19|0
1688648400000|2023-07-06 13:00:00|28476.81|28476.81|28485.43|28485.43|28485.43|28485.43|28469.69|28469.69|0
1688648700000|2023-07-06 13:05:00|28481.12|28481.12|28476.81|28476.81|28496.1|28496.1|28466.41|28466.41|0
1688649000000|2023-07-06 13:10:00|28481.12|28481.12|28481.12|28481.12|28481.12|28481.12|28468.19|28468.19|0
1688649300000|2023-07-06 13:15:00|28476.81|28476.81|28477.56|28477.56|28479.34|28479.34|28456.01|28456.01|0
1688649600000|2023-07-06 13:20:00|28473.25|28473.25|28466.14|28466.14|28473.25|28473.25|28463.61|28463.61|0
1688649900000|2023-07-06 13:25:00|28464.36|28464.36|28475.51|28475.51|28477.29|28477.29|28464.36|28464.36|0
1688650200000|2023-07-06 13:30:00|28484.13|28484.13|28498.08|28498.08|28506.7|28506.7|28448.63|28448.63|0
1688650500000|2023-07-06 13:35:00|28504.17|28504.17|28464.36|28464.36|28508.48|28508.48|28458.27|28458.27|0
1688650800000|2023-07-06 13:40:00|28468.67|28468.67|28480.09|28480.09|28480.09|28480.09|28445.34|28445.34|0
1688651100000|2023-07-06 13:45:00|28488.71|28488.71|28505.47|28505.47|28514.09|28514.09|28480.09|28480.09|0
1688651400000|2023-07-06 13:50:00|28501.16|28501.16|28553.14|28553.14|28561.76|28561.76|28497.6|28497.6|0
1688651700000|2023-07-06 13:55:00|28551.37|28551.37|28530.57|28530.57|28551.37|28551.37|28524.48|28524.48|0
1688652000000|2023-07-06 14:00:00|28526.26|28526.26|28525.24|28525.24|28572.16|28572.16|28510.53|28510.53|0
1688652300000|2023-07-06 14:05:00|28529.55|28529.55|28512.31|28512.31|28540.97|28540.97|28509.78|28509.78|0
1688652600000|2023-07-06 14:10:00|28520.93|28520.93|28507.25|28507.25|28520.93|28520.93|28503.69|28503.69|0
1688652900000|2023-07-06 14:15:00|28511.56|28511.56|28532.62|28532.62|28550.89|28550.89|28511.56|28511.56|0
1688653200000|2023-07-06 14:20:00|28534.4|28534.4|28534.68|28534.68|28538.71|28538.71|28525.03|28525.03|0
1688653500000|2023-07-06 14:25:00|28536.45|28536.45|28504.24|28504.24|28536.45|28536.45|28495.62|28495.62|0
1688653800000|2023-07-06 14:30:00|28498.15|28498.15|28479.89|28479.89|28502.46|28502.46|28460.12|28460.12|0
1688654100000|2023-07-06 14:35:00|28484.2|28484.2|28489.53|28489.53|28510.32|28510.32|28484.2|28484.2|0
1688654400000|2023-07-06 14:40:00|28487.75|28487.75|28496.37|28496.37|28496.37|28496.37|28465.18|28465.18|0
1688654700000|2023-07-06 14:45:00|28492.06|28492.06|28507.04|28507.04|28513.88|28513.88|28487.75|28487.75|0
1688655000000|2023-07-06 14:50:00|28511.35|28511.35|28507.04|28507.04|28514.63|28514.63|28481.94|28481.94|0
1688655300000|2023-07-06 14:55:00|28502.73|28502.73|28544.32|28544.32|28550.41|28550.41|28498.42|28498.42|0
1688655600000|2023-07-06 15:00:00|28546.1|28546.1|28508.55|28508.55|28546.1|28546.1|28501.71|28501.71|0
1688655900000|2023-07-06 15:05:00|28506.77|28506.77|28513.61|28513.61|28520.45|28520.45|28484.95|28484.95|0
1688656200000|2023-07-06 15:10:00|28509.3|28509.3|28525.78|28525.78|28528.31|28528.31|28486.73|28486.73|0
1688656500000|2023-07-06 15:15:00|28521.47|28521.47|28498.9|28498.9|28521.47|28521.47|28492.81|28492.81|0
1688656800000|2023-07-06 15:20:00|28494.59|28494.59|28505.74|28505.74|28505.74|28505.74|28491.04|28491.04|0
1688657100000|2023-07-06 15:25:00|28501.43|28501.43|28511.83|28511.83|28536.93|28536.93|28501.43|28501.43|0
1688714100000|2023-07-07 07:15:00|28334.33|28334.33|28385.56|28385.56|28388.36|28388.36|28334.33|28334.33|0
1688714400000|2023-07-07 07:20:00|28359.7|28359.7|28328.24|28328.24|28359.7|28359.7|28302.38|28302.38|0
1688714700000|2023-07-07 07:25:00|28323.93|28323.93|28322.9|28322.9|28344.72|28344.72|28309.98|28309.98|0
1688715000000|2023-07-07 07:30:00|28326.46|28326.46|28348.28|28348.28|28363.74|28363.74|28326.46|28326.46|0
1688715300000|2023-07-07 07:35:00|28343.97|28343.97|28341.44|28341.44|28352.59|28352.59|28337.13|28337.13|0
1688715600000|2023-07-07 07:40:00|28339.66|28339.66|28344.72|28344.72|28352.59|28352.59|28330.02|28330.02|0
1688715900000|2023-07-07 07:45:00|28338.64|28338.64|28330.77|28330.77|28351.56|28351.56|28328.24|28328.24|0
1688716200000|2023-07-07 07:50:00|28322.15|28322.15|28335.83|28335.83|28335.83|28335.83|28309.98|28309.98|0
1688716500000|2023-07-07 07:55:00|28339.39|28339.39|28363.74|28363.74|28365.52|28365.52|28336.86|28336.86|0
1688716800000|2023-07-07 08:00:00|28368.05|28368.05|28355.12|28355.12|28376.67|28376.67|28350.81|28350.81|0
1688717100000|2023-07-07 08:05:00|28350.81|28350.81|28349.03|28349.03|28360.18|28360.18|28341.17|28341.17|0
1688717400000|2023-07-07 08:10:00|28340.41|28340.41|28338.64|28338.64|28340.41|28340.41|28299.85|28299.85|0
1688717700000|2023-07-07 08:15:00|28342.95|28342.95|28365.79|28365.79|28370.1|28370.1|28338.64|28338.64|0
1688718000000|2023-07-07 08:20:00|28374.41|28374.41|28359.7|28359.7|28374.41|28374.41|28348.55|28348.55|0
1688718300000|2023-07-07 08:25:00|28363.26|28363.26|28357.17|28357.17|28367.57|28367.57|28350.33|28350.33|0
1688718600000|2023-07-07 08:30:00|28362.51|28362.51|28344.24|28344.24|28366.82|28366.82|28344.24|28344.24|0
1688718900000|2023-07-07 08:35:00|28339.93|28339.93|28322.42|28322.42|28353.62|28353.62|28318.11|28318.11|0
1688719200000|2023-07-07 08:40:00|28318.11|28318.11|28312.78|28312.78|28322.42|28322.42|28299.85|28299.85|0
1688719500000|2023-07-07 08:45:00|28317.09|28317.09|28347.25|28347.25|28347.25|28347.25|28317.09|28317.09|0
1688719800000|2023-07-07 08:50:00|28349.03|28349.03|28336.1|28336.1|28349.03|28349.03|28336.1|28336.1|0
1688720100000|2023-07-07 08:55:00|28334.33|28334.33|28344.72|28344.72|28344.72|28344.72|28323.93|28323.93|0
1688720400000|2023-07-07 09:00:00|28349.03|28349.03|28352.59|28352.59|28356.9|28356.9|28348.28|28348.28|0
1688720700000|2023-07-07 09:05:00|28348.28|28348.28|28369.07|28369.07|28369.07|28369.07|28343.97|28343.97|0
1688721000000|2023-07-07 09:10:00|28364.77|28364.77|28360.46|28360.46|28364.77|28364.77|28356.15|28356.15|0
1688721300000|2023-07-07 09:15:00|28362.23|28362.23|28364.77|28364.77|28364.77|28364.77|28341.44|28341.44|0
1688721600000|2023-07-07 09:20:00|28360.46|28360.46|28333.57|28333.57|28360.46|28360.46|28324.96|28324.96|0
1688721900000|2023-07-07 09:25:00|28335.35|28335.35|28343.97|28343.97|28348.28|28348.28|28335.35|28335.35|0
1688722200000|2023-07-07 09:30:00|28345.75|28345.75|28352.59|28352.59|28352.59|28352.59|28326.73|28326.73|0
1688722500000|2023-07-07 09:35:00|28348.28|28348.28|28350.06|28350.06|28354.37|28354.37|28343.97|28343.97|0
1688722800000|2023-07-07 09:40:00|28348.28|28348.28|28343.97|28343.97|28350.06|28350.06|28335.35|28335.35|0
1688723100000|2023-07-07 09:45:00|28339.66|28339.66|28326.73|28326.73|28339.66|28339.66|28326.73|28326.73|0
1688723400000|2023-07-07 09:50:00|28322.42|28322.42|28322.42|28322.42|28324.2|28324.2|28313.81|28313.81|0
1688723700000|2023-07-07 09:55:00|28326.73|28326.73|28337.13|28337.13|28337.13|28337.13|28326.73|28326.73|0
1688724000000|2023-07-07 10:00:00|28332.82|28332.82|28316.34|28316.34|28332.82|28332.82|28307.72|28307.72|0
1688724300000|2023-07-07 10:05:00|28320.65|28320.65|28328.51|28328.51|28328.51|28328.51|28318.11|28318.11|0
1688724600000|2023-07-07 10:10:00|28319.89|28319.89|28315.58|28315.58|28324.2|28324.2|28313.81|28313.81|0
1688724900000|2023-07-07 10:15:00|28319.89|28319.89|28330.29|28330.29|28334.6|28334.6|28311.27|28311.27|0
1688725200000|2023-07-07 10:20:00|28334.6|28334.6|28334.6|28334.6|28334.6|28334.6|28325.98|28325.98|0
1688725500000|2023-07-07 10:25:00|28338.91|28338.91|28334.6|28334.6|28338.91|28338.91|28330.29|28330.29|0
1688725800000|2023-07-07 10:30:00|28338.91|28338.91|28340.69|28340.69|28351.08|28351.08|28338.91|28338.91|0
1688726100000|2023-07-07 10:35:00|28345|28345|28325.98|28325.98|28345|28345|28325.98|28325.98|0
1688726400000|2023-07-07 10:40:00|28321.67|28321.67|28309.5|28309.5|28325.98|28325.98|28309.5|28309.5|0
1688726700000|2023-07-07 10:45:00|28311.27|28311.27|28306.97|28306.97|28321.67|28321.67|28302.66|28302.66|0
1688727000000|2023-07-07 10:50:00|28311.27|28311.27|28311.27|28311.27|28315.58|28315.58|28298.35|28298.35|0
1688727300000|2023-07-07 10:55:00|28315.58|28315.58|28327.76|28327.76|28327.76|28327.76|28311.27|28311.27|0
1688727600000|2023-07-07 11:00:00|28323.45|28323.45|28333.85|28333.85|28342.47|28342.47|28323.45|28323.45|0
1688727900000|2023-07-07 11:05:00|28329.54|28329.54|28332.07|28332.07|28340.69|28340.69|28317.36|28317.36|0
1688728200000|2023-07-07 11:10:00|28336.38|28336.38|28336.38|28336.38|28340.69|28340.69|28332.07|28332.07|0
1688728500000|2023-07-07 11:15:00|28349.31|28349.31|28372.63|28372.63|28372.63|28372.63|28349.31|28349.31|0
1688728800000|2023-07-07 11:20:00|28374.41|28374.41|28382.28|28382.28|28382.28|28382.28|28365.79|28365.79|0
1688729100000|2023-07-07 11:25:00|28377.97|28377.97|28405.6|28405.6|28405.6|28405.6|28377.97|28377.97|0
1688729400000|2023-07-07 11:30:00|28396.98|28396.98|28357.17|28357.17|28396.98|28396.98|28350.33|28350.33|0
1688729700000|2023-07-07 11:35:00|28352.86|28352.86|28346.78|28346.78|28357.17|28357.17|28340.69|28340.69|0
1688730000000|2023-07-07 11:40:00|28342.47|28342.47|28340.69|28340.69|28353.62|28353.62|28336.38|28336.38|0
1688730300000|2023-07-07 11:45:00|28345|28345|28349.31|28349.31|28357.92|28357.92|28345|28345|0
1688730600000|2023-07-07 11:50:00|28353.62|28353.62|28370.85|28370.85|28370.85|28370.85|28340.69|28340.69|0
1688730900000|2023-07-07 11:55:00|28375.16|28375.16|28357.92|28357.92|28375.16|28375.16|28346.78|28346.78|0
1688731200000|2023-07-07 12:00:00|28362.23|28362.23|28364.01|28364.01|28374.41|28374.41|28359.7|28359.7|0
1688731500000|2023-07-07 12:05:00|28359.7|28359.7|28353.62|28353.62|28364.01|28364.01|28349.31|28349.31|0
1688731800000|2023-07-07 12:10:00|28345|28345|28332.82|28332.82|28345|28345|28330.29|28330.29|0
1688732100000|2023-07-07 12:15:00|28328.51|28328.51|28349.31|28349.31|28349.31|28349.31|28328.51|28328.51|0
1688732400000|2023-07-07 12:20:00|28345|28345|28334.6|28334.6|28349.31|28349.31|28328.51|28328.51|0
1688732700000|2023-07-07 12:25:00|28325.98|28325.98|28327.76|28327.76|28334.6|28334.6|28313.05|28313.05|0
1688733000000|2023-07-07 12:30:00|28323.45|28323.45|28322.63|28322.63|28386.31|28386.31|28305.19|28305.19|0
1688733300000|2023-07-07 12:35:00|28309.7|28309.7|28325.16|28325.16|28333.78|28333.78|28306.15|28306.15|0
1688733600000|2023-07-07 12:40:00|28338.09|28338.09|28368.53|28368.53|28396.16|28396.16|28333.78|28333.78|0
1688733900000|2023-07-07 12:45:00|28377.15|28377.15|28355.6|28355.6|28378.93|28378.93|28355.6|28355.6|0
1688734200000|2023-07-07 12:50:00|28359.91|28359.91|28380.7|28380.7|28380.7|28380.7|28359.91|28359.91|0
1688734500000|2023-07-07 12:55:00|28385.01|28385.01|28369.55|28369.55|28393.63|28393.63|28369.55|28369.55|0
1688734800000|2023-07-07 13:00:00|28371.33|28371.33|28372.08|28372.08|28378.17|28378.17|28359.16|28359.16|0
1688735100000|2023-07-07 13:05:00|28354.85|28354.85|28350.54|28350.54|28356.63|28356.63|28346.23|28346.23|0
1688735400000|2023-07-07 13:10:00|28354.85|28354.85|28373.86|28373.86|28378.17|28378.17|28354.85|28354.85|0
1688735700000|2023-07-07 13:15:00|28369.55|28369.55|28379.95|28379.95|28384.26|28384.26|28369.55|28369.55|0
1688736000000|2023-07-07 13:20:00|28384.26|28384.26|28392.88|28392.88|28392.88|28392.88|28379.95|28379.95|0
1688736300000|2023-07-07 13:25:00|28388.57|28388.57|28394.66|28394.66|28394.66|28394.66|28371.33|28371.33|0
1688736600000|2023-07-07 13:30:00|28390.35|28390.35|28409.36|28409.36|28426.6|28426.6|28384.26|28384.26|0
1688736900000|2023-07-07 13:35:00|28405.05|28405.05|28301.08|28301.08|28405.05|28405.05|28296.77|28296.77|0
1688737200000|2023-07-07 13:40:00|28296.77|28296.77|28306.15|28306.15|28314.01|28314.01|28291.44|28291.44|0
1688737500000|2023-07-07 13:45:00|28297.53|28297.53|28335.56|28335.56|28344.18|28344.18|28293.22|28293.22|0
1688737800000|2023-07-07 13:50:00|28331.25|28331.25|28323.38|28323.38|28339.87|28339.87|28319.07|28319.07|0
1688738100000|2023-07-07 13:55:00|28327.69|28327.69|28337.34|28337.34|28345.96|28345.96|28323.38|28323.38|0
1688738400000|2023-07-07 14:00:00|28333.03|28333.03|28320.1|28320.1|28345.96|28345.96|28314.01|28314.01|0
1688738700000|2023-07-07 14:05:00|28318.32|28318.32|28379.68|28379.68|28383.99|28383.99|28314.01|28314.01|0
1688739000000|2023-07-07 14:10:00|28383.99|28383.99|28396.16|28396.16|28396.16|28396.16|28364.97|28364.97|0
1688739300000|2023-07-07 14:15:00|28391.85|28391.85|28390.07|28390.07|28398.69|28398.69|28371.06|28371.06|0
1688739600000|2023-07-07 14:20:00|28394.38|28394.38|28411.62|28411.62|28415.93|28415.93|28391.85|28391.85|0
1688739900000|2023-07-07 14:25:00|28415.93|28415.93|28390.07|28390.07|28417.71|28417.71|28390.07|28390.07|0
1688740200000|2023-07-07 14:30:00|28385.77|28385.77|28392.61|28392.61|28398.69|28398.69|28385.77|28385.77|0
1688740500000|2023-07-07 14:35:00|28396.92|28396.92|28396.92|28396.92|28415.93|28415.93|28388.3|28388.3|0
1688740800000|2023-07-07 14:40:00|28401.22|28401.22|28422.02|28422.02|28422.02|28422.02|28396.92|28396.92|0
1688741100000|2023-07-07 14:45:00|28417.71|28417.71|28407.31|28407.31|28422.02|28422.02|28398.69|28398.69|0
1688741400000|2023-07-07 14:50:00|28405.53|28405.53|28396.92|28396.92|28405.53|28405.53|28392.61|28392.61|0
1688741700000|2023-07-07 14:55:00|28401.22|28401.22|28417.71|28417.71|28424.55|28424.55|28392.61|28392.61|0
1688742000000|2023-07-07 15:00:00|28413.4|28413.4|28452.18|28452.18|28456.49|28456.49|28411.62|28411.62|0
1688742300000|2023-07-07 15:05:00|28456.49|28456.49|28399.45|28399.45|28456.49|28456.49|28395.14|28395.14|0
1688742600000|2023-07-07 15:10:00|28395.14|28395.14|28389.8|28389.8|28406.29|28406.29|28385.49|28385.49|0
1688742900000|2023-07-07 15:15:00|28394.11|28394.11|28395.89|28395.89|28401.98|28401.98|28387.27|28387.27|0
1688743200000|2023-07-07 15:20:00|28397.67|28397.67|28415.93|28415.93|28420.24|28420.24|28397.67|28397.67|0
1688743500000|2023-07-07 15:25:00|28414.15|28414.15|28380.43|28380.43|28422.77|28422.77|28380.43|28380.43|0
1688973300000|2023-07-10 07:15:00|28508.75|28508.75|28546.78|28546.78|28546.78|28546.78|28497.6|28497.6|0
1688973600000|2023-07-10 07:20:00|28555.4|28555.4|28546.03|28546.03|28558.21|28558.21|28541.72|28541.72|0
1688973900000|2023-07-10 07:25:00|28554.65|28554.65|28551.09|28551.09|28568.33|28568.33|28521.68|28521.68|0
1688974200000|2023-07-10 07:30:00|28546.78|28546.78|28527.02|28527.02|28546.78|28546.78|28513.06|28513.06|0
1688974500000|2023-07-10 07:35:00|28531.32|28531.32|28533.1|28533.1|28533.1|28533.1|28522.71|28522.71|0
1688974800000|2023-07-10 07:40:00|28534.88|28534.88|28547.81|28547.81|28547.81|28547.81|28534.88|28534.88|0
1688975100000|2023-07-10 07:45:00|28539.19|28539.19|28545.28|28545.28|28555.68|28555.68|28539.19|28539.19|0
1688975400000|2023-07-10 07:50:00|28549.59|28549.59|28542.75|28542.75|28549.59|28549.59|28540.97|28540.97|0
1688975700000|2023-07-10 07:55:00|28538.44|28538.44|28514.09|28514.09|28538.44|28538.44|28509.78|28509.78|0
1688976000000|2023-07-10 08:00:00|28518.4|28518.4|28540.97|28540.97|28540.97|28540.97|28509.78|28509.78|0
1688976300000|2023-07-10 08:05:00|28536.66|28536.66|28540.97|28540.97|28550.61|28550.61|28532.35|28532.35|0
1688976600000|2023-07-10 08:10:00|28545.28|28545.28|28520.18|28520.18|28558.21|28558.21|28518.4|28518.4|0
1688976900000|2023-07-10 08:15:00|28507.25|28507.25|28518.4|28518.4|28518.4|28518.4|28505.47|28505.47|0
1688977200000|2023-07-10 08:20:00|28514.09|28514.09|28500.13|28500.13|28514.09|28514.09|28476.06|28476.06|0
1688977500000|2023-07-10 08:25:00|28495.82|28495.82|28463.88|28463.88|28495.82|28495.82|28457.79|28457.79|0
1688977800000|2023-07-10 08:30:00|28459.57|28459.57|28443.09|28443.09|28459.57|28459.57|28438.78|28438.78|0
1688978100000|2023-07-10 08:35:00|28447.4|28447.4|28442.33|28442.33|28453.48|28453.48|28434.47|28434.47|0
1688978400000|2023-07-10 08:40:00|28440.56|28440.56|28458.82|28458.82|28458.82|28458.82|28431.94|28431.94|0
1688978700000|2023-07-10 08:45:00|28463.13|28463.13|28483.92|28483.92|28488.23|28488.23|28463.13|28463.13|0
1688979000000|2023-07-10 08:50:00|28488.23|28488.23|28456.29|28456.29|28490.01|28490.01|28456.29|28456.29|0
1688979300000|2023-07-10 08:55:00|28464.91|28464.91|28469.22|28469.22|28482.14|28482.14|28451.98|28451.98|0
1688979600000|2023-07-10 09:00:00|28473.52|28473.52|28488.23|28488.23|28488.23|28488.23|28464.91|28464.91|0
1688979900000|2023-07-10 09:05:00|28483.92|28483.92|28505.74|28505.74|28510.8|28510.8|28483.92|28483.92|0
1688980200000|2023-07-10 09:10:00|28497.12|28497.12|28519.7|28519.7|28519.7|28519.7|28497.12|28497.12|0
1688980500000|2023-07-10 09:15:00|28524.01|28524.01|28517.92|28517.92|28528.31|28528.31|28504.99|28504.99|0
1688980800000|2023-07-10 09:20:00|28513.61|28513.61|28545.83|28545.83|28547.6|28547.6|28513.61|28513.61|0
1688981100000|2023-07-10 09:25:00|28541.52|28541.52|28543.57|28543.57|28557.25|28557.25|28540.01|28540.01|0
1688981400000|2023-07-10 09:30:00|28545.35|28545.35|28535.7|28535.7|28558.27|28558.27|28533.92|28533.92|0
1688981700000|2023-07-10 09:35:00|28533.92|28533.92|28527.08|28527.08|28544.32|28544.32|28527.08|28527.08|0
1688982000000|2023-07-10 09:40:00|28525.3|28525.3|28540.01|28540.01|28554.72|28554.72|28525.3|28525.3|0
1688982300000|2023-07-10 09:45:00|28544.32|28544.32|28537.48|28537.48|28546.1|28546.1|28527.08|28527.08|0
1688982600000|2023-07-10 09:50:00|28533.17|28533.17|28527.08|28527.08|28533.17|28533.17|28522.77|28522.77|0
1688982900000|2023-07-10 09:55:00|28522.77|28522.77|28528.86|28528.86|28533.17|28533.17|28518.46|28518.46|0
1688983200000|2023-07-10 10:00:00|28527.08|28527.08|28520.99|28520.99|28527.08|28527.08|28501.98|28501.98|0
1688983500000|2023-07-10 10:05:00|28516.69|28516.69|28540.01|28540.01|28544.32|28544.32|28506.29|28506.29|0
1688983800000|2023-07-10 10:10:00|28535.7|28535.7|28535.7|28535.7|28544.32|28544.32|28531.39|28531.39|0
1688984100000|2023-07-10 10:15:00|28544.32|28544.32|28548.63|28548.63|28552.94|28552.94|28544.32|28544.32|0
1688984400000|2023-07-10 10:20:00|28544.32|28544.32|28516.41|28516.41|28544.32|28544.32|28512.1|28512.1|0
1688984700000|2023-07-10 10:25:00|28520.72|28520.72|28515.66|28515.66|28528.59|28528.59|28515.66|28515.66|0
1688985000000|2023-07-10 10:30:00|28517.44|28517.44|28512.1|28512.1|28517.44|28517.44|28507.04|28507.04|0
1688985300000|2023-07-10 10:35:00|28516.41|28516.41|28509.57|28509.57|28526.81|28526.81|28509.57|28509.57|0
1688985600000|2023-07-10 10:40:00|28500.95|28500.95|28514.63|28514.63|28514.63|28514.63|28497.4|28497.4|0
1688985900000|2023-07-10 10:45:00|28516.41|28516.41|28518.94|28518.94|28518.94|28518.94|28493.84|28493.84|0
1688986200000|2023-07-10 10:50:00|28523.25|28523.25|28527.56|28527.56|28527.56|28527.56|28523.25|28523.25|0
1688986500000|2023-07-10 10:55:00|28529.34|28529.34|28529.34|28529.34|28537.96|28537.96|28525.03|28525.03|0
1688986800000|2023-07-10 11:00:00|28533.65|28533.65|28524.01|28524.01|28550.89|28550.89|28524.01|28524.01|0
1688987100000|2023-07-10 11:05:00|28519.7|28519.7|28532.62|28532.62|28536.93|28536.93|28519.7|28519.7|0
1688987400000|2023-07-10 11:10:00|28524.01|28524.01|28524.01|28524.01|28524.01|28524.01|28506.77|28506.77|0
1688987700000|2023-07-10 11:15:00|28511.08|28511.08|28527.56|28527.56|28531.87|28531.87|28511.08|28511.08|0
1688988000000|2023-07-10 11:20:00|28531.87|28531.87|28540.49|28540.49|28540.49|28540.49|28527.56|28527.56|0
1688988300000|2023-07-10 11:25:00|28538.71|28538.71|28538.71|28538.71|28538.71|28538.71|28538.71|28538.71|0
1688988600000|2023-07-10 11:30:00|28530.09|28530.09|28536.93|28536.93|28538.71|28538.71|28528.31|28528.31|0
1688988900000|2023-07-10 11:35:00|28532.62|28532.62|28557.73|28557.73|28557.73|28557.73|28532.62|28532.62|0
1688989200000|2023-07-10 11:40:00|28559.51|28559.51|28549.11|28549.11|28568.12|28568.12|28549.11|28549.11|0
1688989500000|2023-07-10 11:45:00|28553.42|28553.42|28559.51|28559.51|28566.35|28566.35|28549.11|28549.11|0
1688989800000|2023-07-10 11:50:00|28563.82|28563.82|28565.59|28565.59|28565.59|28565.59|28563.82|28563.82|0
1688990100000|2023-07-10 11:55:00|28561.28|28561.28|28548.36|28548.36|28561.28|28561.28|28548.36|28548.36|0
1688990400000|2023-07-10 12:00:00|28552.67|28552.67|28550.13|28550.13|28552.67|28552.67|28537.96|28537.96|0
1688990700000|2023-07-10 12:05:00|28545.83|28545.83|28538.98|28538.98|28545.83|28545.83|28528.59|28528.59|0
1688991000000|2023-07-10 12:10:00|28534.68|28534.68|28534.68|28534.68|28541.52|28541.52|28528.59|28528.59|0
1688991300000|2023-07-10 12:15:00|28538.98|28538.98|28530.37|28530.37|28538.98|28538.98|28530.37|28530.37|0
1688991600000|2023-07-10 12:20:00|28534.68|28534.68|28545.83|28545.83|28545.83|28545.83|28516.41|28516.41|0
1688991900000|2023-07-10 12:25:00|28550.13|28550.13|28569.15|28569.15|28570.93|28570.93|28550.13|28550.13|0
1688992200000|2023-07-10 12:30:00|28567.37|28567.37|28551.91|28551.91|28567.37|28567.37|28531.12|28531.12|0
1688992500000|2023-07-10 12:35:00|28560.53|28560.53|28554.44|28554.44|28564.84|28564.84|28545.83|28545.83|0
1688992800000|2023-07-10 12:40:00|28550.13|28550.13|28539.74|28539.74|28554.44|28554.44|28539.74|28539.74|0
1688993100000|2023-07-10 12:45:00|28544.05|28544.05|28545.83|28545.83|28550.13|28550.13|28539.74|28539.74|0
1688993400000|2023-07-10 12:50:00|28544.05|28544.05|28546.58|28546.58|28548.36|28548.36|28537.96|28537.96|0
1688993700000|2023-07-10 12:55:00|28542.27|28542.27|28531.87|28531.87|28546.58|28546.58|28531.87|28531.87|0
1688994000000|2023-07-10 13:00:00|28527.56|28527.56|28536.18|28536.18|28540.49|28540.49|28523.25|28523.25|0
1688994300000|2023-07-10 13:05:00|28527.56|28527.56|28525.78|28525.78|28544.8|28544.8|28521.47|28521.47|0
1688994600000|2023-07-10 13:10:00|28521.47|28521.47|28540.49|28540.49|28542.27|28542.27|28521.47|28521.47|0
1688994900000|2023-07-10 13:15:00|28537.96|28537.96|28550.89|28550.89|28550.89|28550.89|28537.96|28537.96|0
1688995200000|2023-07-10 13:20:00|28549.11|28549.11|28515.39|28515.39|28549.11|28549.11|28511.08|28511.08|0
1688995500000|2023-07-10 13:25:00|28519.7|28519.7|28507.52|28507.52|28521.47|28521.47|28490.28|28490.28|0
1688995800000|2023-07-10 13:30:00|28509.3|28509.3|28497.12|28497.12|28516.14|28516.14|28478.11|28478.11|0
1688996100000|2023-07-10 13:35:00|28492.81|28492.81|28426.12|28426.12|28497.12|28497.12|28426.12|28426.12|0
1688996400000|2023-07-10 13:40:00|28424.34|28424.34|28441.58|28441.58|28441.58|28441.58|28407.86|28407.86|0
1688996700000|2023-07-10 13:45:00|28437.27|28437.27|28463.4|28463.4|28467.71|28467.71|28437.27|28437.27|0
1688997000000|2023-07-10 13:50:00|28467.71|28467.71|28505.74|28505.74|28511.83|28511.83|28467.71|28467.71|0
1688997300000|2023-07-10 13:55:00|28507.52|28507.52|28547.33|28547.33|28560.26|28560.26|28507.52|28507.52|0
1688997600000|2023-07-10 14:00:00|28551.64|28551.64|28568.88|28568.88|28570.66|28570.66|28530.09|28530.09|0
1688997900000|2023-07-10 14:05:00|28564.57|28564.57|28540.22|28540.22|28577.5|28577.5|28531.6|28531.6|0
1688998200000|2023-07-10 14:10:00|28542|28542|28507.52|28507.52|28543.77|28543.77|28501.43|28501.43|0
1688998500000|2023-07-10 14:15:00|28505.74|28505.74|28453|28453|28505.74|28505.74|28448.69|28448.69|0
1688998800000|2023-07-10 14:20:00|28440.08|28440.08|28435.77|28435.77|28440.08|28440.08|28427.15|28427.15|0
1688999100000|2023-07-10 14:25:00|28431.46|28431.46|28448.69|28448.69|28448.69|28448.69|28418.53|28418.53|0
1688999400000|2023-07-10 14:30:00|28444.39|28444.39|28417.5|28417.5|28444.39|28444.39|28408.88|28408.88|0
1688999700000|2023-07-10 14:35:00|28426.12|28426.12|28414.7|28414.7|28426.12|28426.12|28397.46|28397.46|0
1689000000000|2023-07-10 14:40:00|28410.39|28410.39|28399.99|28399.99|28423.32|28423.32|28391.37|28391.37|0
1689000300000|2023-07-10 14:45:00|28391.37|28391.37|28408.61|28408.61|28412.92|28412.92|28389.6|28389.6|0
1689000600000|2023-07-10 14:50:00|28399.99|28399.99|28389.32|28389.32|28399.99|28399.99|28372.08|28372.08|0
1689000900000|2023-07-10 14:55:00|28385.01|28385.01|28384.26|28384.26|28392.88|28392.88|28378.17|28378.17|0
1689001200000|2023-07-10 15:00:00|28388.57|28388.57|28391.1|28391.1|28401.5|28401.5|28382.48|28382.48|0
1689001500000|2023-07-10 15:05:00|28386.79|28386.79|28359.91|28359.91|28386.79|28386.79|28359.91|28359.91|0
1689001800000|2023-07-10 15:10:00|28355.6|28355.6|28326.19|28326.19|28357.38|28357.38|28326.19|28326.19|0
1689002100000|2023-07-10 15:15:00|28321.88|28321.88|28319.07|28319.07|28328.72|28328.72|28314.76|28314.76|0
1689002400000|2023-07-10 15:20:00|28314.76|28314.76|28306.9|28306.9|28314.76|28314.76|28302.59|28302.59|0
1689002700000|2023-07-10 15:25:00|28308.68|28308.68|28326.94|28326.94|28326.94|28326.94|28306.15|28306.15|0
1689059700000|2023-07-11 07:15:00|28125.5|28125.5|28105.73|28105.73|28156.69|28156.69|28098.89|28098.89|0
1689060000000|2023-07-11 07:20:00|28109.29|28109.29|28102.17|28102.17|28120.44|28120.44|28094.58|28094.58|0
1689060300000|2023-07-11 07:25:00|28089.24|28089.24|28035.21|28035.21|28089.24|28089.24|28022.28|28022.28|0
1689060600000|2023-07-11 07:30:00|28043.83|28043.83|28073.24|28073.24|28073.24|28073.24|28032.68|28032.68|0
1689060900000|2023-07-11 07:35:00|28068.93|28068.93|28083.64|28083.64|28087.95|28087.95|28057.78|28057.78|0
1689061200000|2023-07-11 07:40:00|28079.33|28079.33|28092.26|28092.26|28105.18|28105.18|28070.71|28070.71|0
1689061500000|2023-07-11 07:45:00|28083.64|28083.64|28107.99|28107.99|28107.99|28107.99|28073.24|28073.24|0
1689061800000|2023-07-11 07:50:00|28115.1|28115.1|28117.63|28117.63|28121.94|28121.94|28103.68|28103.68|0
1689062100000|2023-07-11 07:55:00|28115.85|28115.85|28087.47|28087.47|28126.25|28126.25|28087.47|28087.47|0
1689062400000|2023-07-11 08:00:00|28072.76|28072.76|28096.36|28096.36|28096.36|28096.36|28061.61|28061.61|0
1689062700000|2023-07-11 08:05:00|28098.14|28098.14|28137.19|28137.19|28137.19|28137.19|28090.27|28090.27|0
1689063000000|2023-07-11 08:10:00|28138.97|28138.97|28124.27|28124.27|28142.53|28142.53|28103.47|28103.47|0
1689063300000|2023-07-11 08:15:00|28132.88|28132.88|28121.74|28121.74|28140.75|28140.75|28121.74|28121.74|0
1689063600000|2023-07-11 08:20:00|28113.12|28113.12|28127.07|28127.07|28127.07|28127.07|28108.81|28108.81|0
1689063900000|2023-07-11 08:25:00|28122.76|28122.76|28147.86|28147.86|28162.57|28162.57|28118.45|28118.45|0
1689064200000|2023-07-11 08:30:00|28152.17|28152.17|28183.09|28183.09|28183.09|28183.09|28141.78|28141.78|0
1689064500000|2023-07-11 08:35:00|28174.47|28174.47|28139.25|28139.25|28174.47|28174.47|28137.47|28137.47|0
1689064800000|2023-07-11 08:40:00|28134.94|28134.94|28125.29|28125.29|28148.62|28148.62|28125.29|28125.29|0
1689065100000|2023-07-11 08:45:00|28116.67|28116.67|28131.38|28131.38|28135.69|28135.69|28116.67|28116.67|0
1689065400000|2023-07-11 08:50:00|28127.07|28127.07|28141.78|28141.78|28146.09|28146.09|28122.76|28122.76|0
1689065700000|2023-07-11 08:55:00|28146.09|28146.09|28120.98|28120.98|28146.09|28146.09|28112.36|28112.36|0
1689066000000|2023-07-11 09:00:00|28122.76|28122.76|28108.05|28108.05|28131.38|28131.38|28101.97|28101.97|0
1689066300000|2023-07-11 09:05:00|28109.83|28109.83|28100.19|28100.19|28120.98|28120.98|28093.35|28093.35|0
1689066600000|2023-07-11 09:10:00|28095.88|28095.88|28085.48|28085.48|28100.19|28100.19|28075.08|28075.08|0
1689066900000|2023-07-11 09:15:00|28083.7|28083.7|28041.09|28041.09|28083.7|28083.7|28041.09|28041.09|0
1689067200000|2023-07-11 09:20:00|28045.4|28045.4|28054.02|28054.02|28064.41|28064.41|28045.4|28045.4|0
1689067500000|2023-07-11 09:25:00|28049.71|28049.71|28058.33|28058.33|28064.41|28064.41|28049.71|28049.71|0
1689067800000|2023-07-11 09:30:00|28054.02|28054.02|28062.64|28062.64|28071.53|28071.53|28047.18|28047.18|0
1689068100000|2023-07-11 09:35:00|28066.95|28066.95|28096.36|28096.36|28100.67|28100.67|28062.64|28062.64|0
1689068400000|2023-07-11 09:40:00|28092.05|28092.05|28073.03|28073.03|28092.05|28092.05|28073.03|28073.03|0
1689068700000|2023-07-11 09:45:00|28071.25|28071.25|28091.02|28091.02|28103.2|28103.2|28071.25|28071.25|0
1689069000000|2023-07-11 09:50:00|28089.24|28089.24|28108.26|28108.26|28108.26|28108.26|28089.24|28089.24|0
1689069300000|2023-07-11 09:55:00|28116.88|28116.88|28124.75|28124.75|28131.59|28131.59|28116.88|28116.88|0
1689069600000|2023-07-11 10:00:00|28129.05|28129.05|28155.18|28155.18|28159.49|28159.49|28129.05|28129.05|0
1689069900000|2023-07-11 10:05:00|28159.49|28159.49|28179.54|28179.54|28181.31|28181.31|28159.49|28159.49|0
1689070200000|2023-07-11 10:10:00|28183.84|28183.84|28198.55|28198.55|28213.26|28213.26|28183.84|28183.84|0
1689070500000|2023-07-11 10:15:00|28202.86|28202.86|28173.45|28173.45|28202.86|28202.86|28163.05|28163.05|0
1689070800000|2023-07-11 10:20:00|28186.38|28186.38|28194.24|28194.24|28198.55|28198.55|28177.76|28177.76|0
1689071100000|2023-07-11 10:25:00|28192.46|28192.46|28182.07|28182.07|28198.55|28198.55|28182.07|28182.07|0
1689071400000|2023-07-11 10:30:00|28173.45|28173.45|28161.27|28161.27|28174.2|28174.2|28152.65|28152.65|0
1689071700000|2023-07-11 10:35:00|28163.05|28163.05|28152.65|28152.65|28163.05|28163.05|28144.03|28144.03|0
1689072000000|2023-07-11 10:40:00|28150.87|28150.87|28132.61|28132.61|28150.87|28150.87|28132.61|28132.61|0
1689072300000|2023-07-11 10:45:00|28123.99|28123.99|28122.21|28122.21|28130.83|28130.83|28113.6|28113.6|0
1689072600000|2023-07-11 10:50:00|28130.83|28130.83|28141.23|28141.23|28141.23|28141.23|28130.83|28130.83|0
1689072900000|2023-07-11 10:55:00|28145.54|28145.54|28138.7|28138.7|28145.54|28145.54|28138.7|28138.7|0
1689073200000|2023-07-11 11:00:00|28130.08|28130.08|28163.8|28163.8|28174.95|28174.95|28130.08|28130.08|0
1689073500000|2023-07-11 11:05:00|28159.49|28159.49|28163.8|28163.8|28176.73|28176.73|28153.41|28153.41|0
1689073800000|2023-07-11 11:10:00|28168.11|28168.11|28151.63|28151.63|28168.11|28168.11|28143.01|28143.01|0
1689074100000|2023-07-11 11:15:00|28155.94|28155.94|28162.02|28162.02|28162.02|28162.02|28155.94|28155.94|0
1689074400000|2023-07-11 11:20:00|28166.33|28166.33|28168.86|28168.86|28168.86|28168.86|28157.72|28157.72|0
1689074700000|2023-07-11 11:25:00|28173.17|28173.17|28167.09|28167.09|28181.79|28181.79|28162.78|28162.78|0
1689075000000|2023-07-11 11:30:00|28171.4|28171.4|28167.09|28167.09|28184.32|28184.32|28167.09|28167.09|0
1689075300000|2023-07-11 11:35:00|28175.71|28175.71|28161|28161|28180.01|28180.01|28161|28161|0
1689075600000|2023-07-11 11:40:00|28165.31|28165.31|28141.71|28141.71|28165.31|28165.31|28128.78|28128.78|0
1689075900000|2023-07-11 11:45:00|28139.93|28139.93|28144.24|28144.24|28144.24|28144.24|28139.93|28139.93|0
1689076200000|2023-07-11 11:50:00|28142.46|28142.46|28125.98|28125.98|28142.46|28142.46|28119.14|28119.14|0
1689076500000|2023-07-11 11:55:00|28130.29|28130.29|28121.67|28121.67|28134.6|28134.6|28121.67|28121.67|0
1689076800000|2023-07-11 12:00:00|28117.36|28117.36|28076.8|28076.8|28117.36|28117.36|28076.8|28076.8|0
1689077100000|2023-07-11 12:05:00|28072.49|28072.49|28094.03|28094.03|28102.65|28102.65|28072.49|28072.49|0
1689077400000|2023-07-11 12:10:00|28089.72|28089.72|28085.41|28085.41|28089.72|28089.72|28076.8|28076.8|0
1689077700000|2023-07-11 12:15:00|28083.64|28083.64|28090.48|28090.48|28090.48|28090.48|28073.24|28073.24|0
1689078000000|2023-07-11 12:20:00|28086.17|28086.17|28088.7|28088.7|28096.56|28096.56|28080.08|28080.08|0
1689078300000|2023-07-11 12:25:00|28084.39|28084.39|28129.26|28129.26|28129.26|28129.26|28080.08|28080.08|0
1689078600000|2023-07-11 12:30:00|28133.57|28133.57|28120.64|28120.64|28141.44|28141.44|28120.64|28120.64|0
1689078900000|2023-07-11 12:35:00|28107.71|28107.71|28103.4|28103.4|28116.33|28116.33|28101.63|28101.63|0
1689079200000|2023-07-11 12:40:00|28099.1|28099.1|28112.02|28112.02|28112.02|28112.02|28095.54|28095.54|0
1689079500000|2023-07-11 12:45:00|28110.25|28110.25|28091.23|28091.23|28112.02|28112.02|28091.23|28091.23|0
1689079800000|2023-07-11 12:50:00|28086.92|28086.92|28101.63|28101.63|28116.33|28116.33|28084.39|28084.39|0
1689080100000|2023-07-11 12:55:00|28097.32|28097.32|28103.4|28103.4|28107.71|28107.71|28093.01|28093.01|0
1689080400000|2023-07-11 13:00:00|28099.1|28099.1|28121.94|28121.94|28121.94|28121.94|28099.1|28099.1|0
1689080700000|2023-07-11 13:05:00|28126.25|28126.25|28106.48|28106.48|28136.65|28136.65|28106.48|28106.48|0
1689081000000|2023-07-11 13:10:00|28102.17|28102.17|28102.93|28102.93|28107.23|28107.23|28098.62|28098.62|0
1689081300000|2023-07-11 13:15:00|28098.62|28098.62|28110.79|28110.79|28113.32|28113.32|28098.62|28098.62|0
1689081600000|2023-07-11 13:20:00|28112.57|28112.57|28069.48|28069.48|28112.57|28112.57|28069.48|28069.48|0
1689081900000|2023-07-11 13:25:00|28067.7|28067.7|28082.13|28082.13|28082.13|28082.13|28042.59|28042.59|0
1689082200000|2023-07-11 13:30:00|28083.91|28083.91|28084.66|28084.66|28130.56|28130.56|28083.91|28083.91|0
1689082500000|2023-07-11 13:35:00|28076.04|28076.04|28058.81|28058.81|28084.66|28084.66|28057.03|28057.03|0
1689082800000|2023-07-11 13:40:00|28060.58|28060.58|28060.86|28060.86|28069.48|28069.48|28045.88|28045.88|0
1689083100000|2023-07-11 13:45:00|28065.17|28065.17|28110.31|28110.31|28110.31|28110.31|28059.08|28059.08|0
1689083400000|2023-07-11 13:50:00|28114.62|28114.62|28123.51|28123.51|28123.51|28123.51|28097.38|28097.38|0
1689083700000|2023-07-11 13:55:00|28132.13|28132.13|28137.47|28137.47|28163.32|28163.32|28132.13|28132.13|0
1689084000000|2023-07-11 14:00:00|28128.85|28128.85|28135.69|28135.69|28135.69|28135.69|28109.83|28109.83|0
1689084300000|2023-07-11 14:05:00|28140|28140|28129.87|28129.87|28148.89|28148.89|28128.1|28128.1|0
1689084600000|2023-07-11 14:10:00|28125.57|28125.57|28138.49|28138.49|28138.49|28138.49|28110.86|28110.86|0
1689084900000|2023-07-11 14:15:00|28142.8|28142.8|28104.77|28104.77|28144.58|28144.58|28104.77|28104.77|0
1689085200000|2023-07-11 14:20:00|28100.46|28100.46|28119.48|28119.48|28119.48|28119.48|28100.46|28100.46|0
1689085500000|2023-07-11 14:25:00|28121.26|28121.26|28104.02|28104.02|28133.43|28133.43|28104.02|28104.02|0
1689085800000|2023-07-11 14:30:00|28095.4|28095.4|28089.31|28089.31|28110.11|28110.11|28089.31|28089.31|0
1689086100000|2023-07-11 14:35:00|28093.62|28093.62|28097.93|28097.93|28102.24|28102.24|28085|28085|0
1689086400000|2023-07-11 14:40:00|28093.62|28093.62|28072.83|28072.83|28104.77|28104.77|28068.52|28068.52|0
1689086700000|2023-07-11 14:45:00|28077.14|28077.14|28091.84|28091.84|28104.77|28104.77|28069.27|28069.27|0
1689087000000|2023-07-11 14:50:00|28087.53|28087.53|28099.71|28099.71|28102.24|28102.24|28087.53|28087.53|0
1689087300000|2023-07-11 14:55:00|28095.4|28095.4|28119.75|28119.75|28119.75|28119.75|28088.56|28088.56|0
1689087600000|2023-07-11 15:00:00|28106.82|28106.82|28096.43|28096.43|28121.53|28121.53|28096.43|28096.43|0
1689087900000|2023-07-11 15:05:00|28105.04|28105.04|28096.43|28096.43|28107.58|28107.58|28088.56|28088.56|0
1689088200000|2023-07-11 15:10:00|28105.04|28105.04|28111.13|28111.13|28128.37|28128.37|28105.04|28105.04|0
1689088500000|2023-07-11 15:15:00|28119.75|28119.75|28157.78|28157.78|28162.09|28162.09|28111.13|28111.13|0
1689088800000|2023-07-11 15:20:00|28153.47|28153.47|28167.43|28167.43|28168.18|28168.18|28149.16|28149.16|0
1689089100000|2023-07-11 15:25:00|28158.81|28158.81|28117.22|28117.22|28167.43|28167.43|28117.22|28117.22|0
1689146100000|2023-07-12 07:15:00|28250.81|28250.81|28274.41|28274.41|28294.18|28294.18|28250.81|28250.81|0
1689146400000|2023-07-12 07:20:00|28278.72|28278.72|28273.66|28273.66|28295.95|28295.95|28272.63|28272.63|0
1689146700000|2023-07-12 07:25:00|28271.88|28271.88|28291.92|28291.92|28302.32|28302.32|28271.88|28271.88|0
1689147000000|2023-07-12 07:30:00|28287.61|28287.61|28275.43|28275.43|28287.61|28287.61|28264.28|28264.28|0
1689147300000|2023-07-12 07:35:00|28284.05|28284.05|28342.88|28342.88|28347.19|28347.19|28275.43|28275.43|0
1689147600000|2023-07-12 07:40:00|28347.19|28347.19|28373.04|28373.04|28373.04|28373.04|28338.57|28338.57|0
1689147900000|2023-07-12 07:45:00|28368.73|28368.73|28389.8|28389.8|28398.42|28398.42|28367.98|28367.98|0
1689148200000|2023-07-12 07:50:00|28385.49|28385.49|28423.52|28423.52|28423.52|28423.52|28379.4|28379.4|0
1689148500000|2023-07-12 07:55:00|28419.21|28419.21|28426.05|28426.05|28426.05|28426.05|28415.66|28415.66|0
1689148800000|2023-07-12 08:00:00|28419.97|28419.97|28433.92|28433.92|28451.16|28451.16|28419.97|28419.97|0
1689149100000|2023-07-12 08:05:00|28429.61|28429.61|28451.16|28451.16|28451.16|28451.16|28419.97|28419.97|0
1689149400000|2023-07-12 08:10:00|28449.38|28449.38|28465.86|28465.86|28466.62|28466.62|28432.14|28432.14|0
1689149700000|2023-07-12 08:15:00|28457.25|28457.25|28445.07|28445.07|28476.26|28476.26|28445.07|28445.07|0
1689150000000|2023-07-12 08:20:00|28440.76|28440.76|28446.58|28446.58|28446.58|28446.58|28431.87|28431.87|0
1689150300000|2023-07-12 08:25:00|28448.35|28448.35|28466.89|28466.89|28472.98|28472.98|28448.35|28448.35|0
1689150600000|2023-07-12 08:30:00|28473.73|28473.73|28465.11|28465.11|28473.73|28473.73|28452.18|28452.18|0
1689150900000|2023-07-12 08:35:00|28460.8|28460.8|28458.27|28458.27|28462.58|28462.58|28458.27|28458.27|0
1689151200000|2023-07-12 08:40:00|28453.96|28453.96|28450.68|28450.68|28453.96|28453.96|28430.64|28430.64|0
1689151500000|2023-07-12 08:45:00|28446.37|28446.37|28452.46|28452.46|28452.46|28452.46|28437.75|28437.75|0
1689151800000|2023-07-12 08:50:00|28456.77|28456.77|28441.31|28441.31|28477.56|28477.56|28441.31|28441.31|0
1689152100000|2023-07-12 08:55:00|28449.93|28449.93|28468.19|28468.19|28472.5|28472.5|28449.93|28449.93|0
1689152400000|2023-07-12 09:00:00|28472.5|28472.5|28472.5|28472.5|28472.5|28472.5|28468.19|28468.19|0
1689152700000|2023-07-12 09:05:00|28455.26|28455.26|28455.26|28455.26|28459.57|28459.57|28450.95|28450.95|0
1689153000000|2023-07-12 09:10:00|28459.57|28459.57|28459.57|28459.57|28467.44|28467.44|28455.26|28455.26|0
1689153300000|2023-07-12 09:15:00|28450.95|28450.95|28461.35|28461.35|28461.35|28461.35|28449.17|28449.17|0
1689153600000|2023-07-12 09:20:00|28457.04|28457.04|28458.55|28458.55|28483.65|28483.65|28457.04|28457.04|0
1689153900000|2023-07-12 09:25:00|28462.85|28462.85|28448.15|28448.15|28467.16|28467.16|28448.15|28448.15|0
1689154200000|2023-07-12 09:30:00|28452.46|28452.46|28437.75|28437.75|28452.46|28452.46|28437.75|28437.75|0
1689154500000|2023-07-12 09:35:00|28442.06|28442.06|28454.99|28454.99|28458.55|28458.55|28442.06|28442.06|0
1689154800000|2023-07-12 09:40:00|28456.77|28456.77|28446.37|28446.37|28456.77|28456.77|28446.37|28446.37|0
1689155100000|2023-07-12 09:45:00|28441.03|28441.03|28442.06|28442.06|28446.37|28446.37|28426.33|28426.33|0
1689155400000|2023-07-12 09:50:00|28437.75|28437.75|28424.55|28424.55|28437.75|28437.75|28414.15|28414.15|0
1689155700000|2023-07-12 09:55:00|28433.17|28433.17|28434.95|28434.95|28445.34|28445.34|28433.17|28433.17|0
1689156000000|2023-07-12 10:00:00|28439.26|28439.26|28439.26|28439.26|28449.65|28449.65|28439.26|28439.26|0
1689156300000|2023-07-12 10:05:00|28434.95|28434.95|28439.26|28439.26|28447.87|28447.87|28430.64|28430.64|0
1689156600000|2023-07-12 10:10:00|28430.64|28430.64|28433.17|28433.17|28433.17|28433.17|28422.77|28422.77|0
1689156900000|2023-07-12 10:15:00|28437.48|28437.48|28437.48|28437.48|28447.87|28447.87|28437.48|28437.48|0
1689157200000|2023-07-12 10:20:00|28441.79|28441.79|28446.1|28446.1|28446.1|28446.1|28441.79|28441.79|0
1689157500000|2023-07-12 10:25:00|28450.41|28450.41|28428.86|28428.86|28450.41|28450.41|28424.55|28424.55|0
1689157800000|2023-07-12 10:30:00|28427.08|28427.08|28433.17|28433.17|28437.48|28437.48|28427.08|28427.08|0
1689158100000|2023-07-12 10:35:00|28437.48|28437.48|28426.33|28426.33|28437.48|28437.48|28422.02|28422.02|0
1689158400000|2023-07-12 10:40:00|28434.95|28434.95|28458.27|28458.27|28460.8|28460.8|28434.95|28434.95|0
1689158700000|2023-07-12 10:45:00|28453.96|28453.96|28451.43|28451.43|28460.05|28460.05|28449.65|28449.65|0
1689159000000|2023-07-12 10:50:00|28455.74|28455.74|28455.74|28455.74|28455.74|28455.74|28451.43|28451.43|0
1689159300000|2023-07-12 10:55:00|28451.43|28451.43|28470.72|28470.72|28478.59|28478.59|28442.81|28442.81|0
1689159600000|2023-07-12 11:00:00|28466.41|28466.41|28462.1|28462.1|28475.03|28475.03|28462.1|28462.1|0
1689159900000|2023-07-12 11:05:00|28453.48|28453.48|28466.41|28466.41|28470.72|28470.72|28453.48|28453.48|0
1689160200000|2023-07-12 11:10:00|28462.1|28462.1|28466.41|28466.41|28470.72|28470.72|28457.79|28457.79|0
1689160500000|2023-07-12 11:15:00|28470.72|28470.72|28470.72|28470.72|28479.34|28479.34|28466.41|28466.41|0
1689160800000|2023-07-12 11:20:00|28472.5|28472.5|28474.28|28474.28|28480.37|28480.37|28469.97|28469.97|0
1689161100000|2023-07-12 11:25:00|28478.59|28478.59|28477.83|28477.83|28486.45|28486.45|28476.06|28476.06|0
1689161400000|2023-07-12 11:30:00|28482.14|28482.14|28480.37|28480.37|28482.14|28482.14|28477.83|28477.83|0
1689161700000|2023-07-12 11:35:00|28484.67|28484.67|28488.98|28488.98|28493.29|28493.29|28480.37|28480.37|0
1689162000000|2023-07-12 11:40:00|28490.76|28490.76|28536.66|28536.66|28536.66|28536.66|28490.76|28490.76|0
1689162300000|2023-07-12 11:45:00|28538.44|28538.44|28516.89|28516.89|28544.53|28544.53|28512.58|28512.58|0
1689162600000|2023-07-12 11:50:00|28518.67|28518.67|28519.42|28519.42|28519.42|28519.42|28506.49|28506.49|0
1689162900000|2023-07-12 11:55:00|28515.11|28515.11|28515.87|28515.87|28519.42|28519.42|28506.49|28506.49|0
1689163200000|2023-07-12 12:00:00|28524.48|28524.48|28520.18|28520.18|28524.48|28524.48|28507.25|28507.25|0
1689163500000|2023-07-12 12:05:00|28515.87|28515.87|28501.16|28501.16|28515.87|28515.87|28496.85|28496.85|0
1689163800000|2023-07-12 12:10:00|28496.85|28496.85|28476.06|28476.06|28497.6|28497.6|28476.06|28476.06|0
1689164100000|2023-07-12 12:15:00|28482.9|28482.9|28504.72|28504.72|28504.72|28504.72|28482.9|28482.9|0
1689164400000|2023-07-12 12:20:00|28502.94|28502.94|28493.29|28493.29|28502.94|28502.94|28488.98|28488.98|0
1689164700000|2023-07-12 12:25:00|28497.6|28497.6|28518.4|28518.4|28518.4|28518.4|28497.6|28497.6|0
1689165000000|2023-07-12 12:30:00|28512.31|28512.31|28540.97|28540.97|28549.59|28549.59|28495.82|28495.82|0
1689165300000|2023-07-12 12:35:00|28544.53|28544.53|28520.18|28520.18|28548.08|28548.08|28515.11|28515.11|0
1689165600000|2023-07-12 12:40:00|28524.48|28524.48|28476.81|28476.81|28524.48|28524.48|28476.81|28476.81|0
1689165900000|2023-07-12 12:45:00|28472.5|28472.5|28459.57|28459.57|28472.5|28472.5|28418.74|28418.74|0
1689166200000|2023-07-12 12:50:00|28461.35|28461.35|28453.48|28453.48|28469.97|28469.97|28436.25|28436.25|0
1689166500000|2023-07-12 12:55:00|28436.25|28436.25|28469.97|28469.97|28469.97|28469.97|28436.25|28436.25|0
1689166800000|2023-07-12 13:00:00|28461.35|28461.35|28439.8|28439.8|28474.28|28474.28|28422.57|28422.57|0
1689167100000|2023-07-12 13:05:00|28435.49|28435.49|28416.48|28416.48|28454.51|28454.51|28414.7|28414.7|0
1689167400000|2023-07-12 13:10:00|28420.79|28420.79|28426.12|28426.12|28431.18|28431.18|28406.08|28406.08|0
1689167700000|2023-07-12 13:15:00|28430.43|28430.43|28430.43|28430.43|28438.3|28438.3|28417.5|28417.5|0
1689168000000|2023-07-12 13:20:00|28417.5|28417.5|28420.03|28420.03|28430.43|28430.43|28415.72|28415.72|0
1689168300000|2023-07-12 13:25:00|28415.72|28415.72|28421.81|28421.81|28439.05|28439.05|28411.42|28411.42|0
1689168600000|2023-07-12 13:30:00|28417.5|28417.5|28410.66|28410.66|28421.81|28421.81|28376.94|28376.94|0
1689168900000|2023-07-12 13:35:00|28414.97|28414.97|28496.1|28496.1|28497.88|28497.88|28414.97|28414.97|0
1689169200000|2023-07-12 13:40:00|28491.79|28491.79|28531.6|28531.6|28532.35|28532.35|28491.79|28491.79|0
1689169500000|2023-07-12 13:45:00|28535.91|28535.91|28555.68|28555.68|28555.68|28555.68|28515.87|28515.87|0
1689169800000|2023-07-12 13:50:00|28557.45|28557.45|28528.04|28528.04|28568.6|28568.6|28519.42|28519.42|0
1689170100000|2023-07-12 13:55:00|28523.73|28523.73|28529.82|28529.82|28536.66|28536.66|28500.41|28500.41|0
1689170400000|2023-07-12 14:00:00|28521.2|28521.2|28573.67|28573.67|28589.4|28589.4|28517.64|28517.64|0
1689170700000|2023-07-12 14:05:00|28577.98|28577.98|28559.44|28559.44|28577.98|28577.98|28536.87|28536.87|0
1689171000000|2023-07-12 14:10:00|28550.82|28550.82|28561.97|28561.97|28576.68|28576.68|28542.2|28542.2|0
1689171300000|2023-07-12 14:15:00|28553.35|28553.35|28582.01|28582.01|28596.72|28596.72|28545.48|28545.48|0
1689171600000|2023-07-12 14:20:00|28577.7|28577.7|28525.72|28525.72|28577.7|28577.7|28521.41|28521.41|0
1689171900000|2023-07-12 14:25:00|28530.03|28530.03|28525.72|28525.72|28550.82|28550.82|28525.72|28525.72|0
1689172200000|2023-07-12 14:30:00|28530.03|28530.03|28553.35|28553.35|28559.44|28559.44|28517.85|28517.85|0
1689172500000|2023-07-12 14:35:00|28557.66|28557.66|28582.01|28582.01|28586.32|28586.32|28557.66|28557.66|0
1689172800000|2023-07-12 14:40:00|28586.32|28586.32|28555.88|28555.88|28586.32|28586.32|28546.24|28546.24|0
1689173100000|2023-07-12 14:45:00|28560.19|28560.19|28552.33|28552.33|28560.19|28560.19|28524.69|28524.69|0
1689173400000|2023-07-12 14:50:00|28548.02|28548.02|28567.03|28567.03|28571.34|28571.34|28543.71|28543.71|0
1689173700000|2023-07-12 14:55:00|28562.72|28562.72|28585.29|28585.29|28585.29|28585.29|28558.41|28558.41|0
1689174000000|2023-07-12 15:00:00|28580.99|28580.99|28542.95|28542.95|28580.99|28580.99|28536.87|28536.87|0
1689174300000|2023-07-12 15:05:00|28538.64|28538.64|28550.07|28550.07|28557.93|28557.93|28534.34|28534.34|0
1689174600000|2023-07-12 15:10:00|28554.38|28554.38|28553.62|28553.62|28562.24|28562.24|28541.45|28541.45|0
1689174900000|2023-07-12 15:15:00|28545.01|28545.01|28562.24|28562.24|28570.86|28570.86|28540.7|28540.7|0
1689175200000|2023-07-12 15:20:00|28557.93|28557.93|28575.17|28575.17|28579.48|28579.48|28550.07|28550.07|0
1689175500000|2023-07-12 15:25:00|28566.55|28566.55|28575.17|28575.17|28575.17|28575.17|28550.07|28550.07|0
1689232500000|2023-07-13 07:15:00|28145.53|28145.53|28103.95|28103.95|28164.55|28164.55|28097.86|28097.86|0
1689232800000|2023-07-13 07:20:00|28100.39|28100.39|28130.56|28130.56|28130.56|28130.56|28083.9|28083.9|0
1689233100000|2023-07-13 07:25:00|28139.17|28139.17|28129.53|28129.53|28150.32|28150.32|28128.78|28128.78|0
1689233400000|2023-07-13 07:30:00|28131.31|28131.31|28154.63|28154.63|28154.63|28154.63|28122.69|28122.69|0
1689233700000|2023-07-13 07:35:00|28158.94|28158.94|28142.46|28142.46|28158.94|28158.94|28142.46|28142.46|0
1689234000000|2023-07-13 07:40:00|28133.84|28133.84|28127|28127|28133.84|28133.84|28114.82|28114.82|0
1689234300000|2023-07-13 07:45:00|28125.22|28125.22|28176.45|28176.45|28179.74|28179.74|28123.44|28123.44|0
1689234600000|2023-07-13 07:50:00|28185.07|28185.07|28147.04|28147.04|28185.07|28185.07|28133.09|28133.09|0
1689234900000|2023-07-13 07:55:00|28140.95|28140.95|28150.6|28150.6|28150.6|28150.6|28124.47|28124.47|0
1689235200000|2023-07-13 08:00:00|28154.91|28154.91|28153.13|28153.13|28164.28|28164.28|28148.82|28148.82|0
1689235500000|2023-07-13 08:05:00|28148.82|28148.82|28150.6|28150.6|28167.83|28167.83|28144.51|28144.51|0
1689235800000|2023-07-13 08:10:00|28158.46|28158.46|28168.86|28168.86|28173.17|28173.17|28151.62|28151.62|0
1689236100000|2023-07-13 08:15:00|28177.48|28177.48|28162.77|28162.77|28188.63|28188.63|28154.15|28154.15|0
1689236400000|2023-07-13 08:20:00|28167.08|28167.08|28167.08|28167.08|28188.63|28188.63|28167.08|28167.08|0
1689236700000|2023-07-13 08:25:00|28162.77|28162.77|28183.57|28183.57|28183.57|28183.57|28162.77|28162.77|0
1689237000000|2023-07-13 08:30:00|28185.34|28185.34|28185.34|28185.34|28189.65|28189.65|28181.04|28181.04|0
1689237300000|2023-07-13 08:35:00|28176.73|28176.73|28155.93|28155.93|28176.73|28176.73|28155.93|28155.93|0
1689237600000|2023-07-13 08:40:00|28147.31|28147.31|28111.06|28111.06|28147.31|28147.31|28111.06|28111.06|0
1689237900000|2023-07-13 08:45:00|28115.37|28115.37|28115.37|28115.37|28132.61|28132.61|28115.37|28115.37|0
1689238200000|2023-07-13 08:50:00|28113.59|28113.59|28105.72|28105.72|28113.59|28113.59|28078.09|28078.09|0
1689238500000|2023-07-13 08:55:00|28101.42|28101.42|28099.64|28099.64|28114.34|28114.34|28095.33|28095.33|0
1689238800000|2023-07-13 09:00:00|28095.33|28095.33|28116.12|28116.12|28116.12|28116.12|28095.33|28095.33|0
1689239100000|2023-07-13 09:05:00|28120.43|28120.43|28163.52|28163.52|28173.17|28173.17|28120.43|28120.43|0
1689239400000|2023-07-13 09:10:00|28165.3|28165.3|28159.49|28159.49|28167.08|28167.08|28147.31|28147.31|0
1689239700000|2023-07-13 09:15:00|28155.18|28155.18|28180.28|28180.28|28184.59|28184.59|28154.43|28154.43|0
1689240000000|2023-07-13 09:20:00|28171.66|28171.66|28178.5|28178.5|28178.5|28178.5|28165.58|28165.58|0
1689240300000|2023-07-13 09:25:00|28180.28|28180.28|28190.68|28190.68|28190.68|28190.68|28167.35|28167.35|0
1689240600000|2023-07-13 09:30:00|28182.06|28182.06|28194.99|28194.99|28194.99|28194.99|28169.13|28169.13|0
1689240900000|2023-07-13 09:35:00|28199.3|28199.3|28182.06|28182.06|28199.3|28199.3|28180.28|28180.28|0
1689241200000|2023-07-13 09:40:00|28186.37|28186.37|28187.12|28187.12|28194.99|28194.99|28174.2|28174.2|0
1689241500000|2023-07-13 09:45:00|28191.43|28191.43|28216.81|28216.81|28229.74|28229.74|28187.12|28187.12|0
1689241800000|2023-07-13 09:50:00|28221.12|28221.12|28205.66|28205.66|28222.14|28222.14|28205.66|28205.66|0
1689242100000|2023-07-13 09:55:00|28209.97|28209.97|28211.75|28211.75|28222.9|28222.9|28208.19|28208.19|0
1689242400000|2023-07-13 10:00:00|28216.06|28216.06|28199.57|28199.57|28220.37|28220.37|28197.04|28197.04|0
1689242700000|2023-07-13 10:05:00|28203.88|28203.88|28208.19|28208.19|28208.19|28208.19|28193.48|28193.48|0
1689243000000|2023-07-13 10:10:00|28203.88|28203.88|28197.04|28197.04|28203.88|28203.88|28195.26|28195.26|0
1689243300000|2023-07-13 10:15:00|28195.26|28195.26|28178.03|28178.03|28195.26|28195.26|28178.03|28178.03|0
1689243600000|2023-07-13 10:20:00|28182.33|28182.33|28165.1|28165.1|28182.33|28182.33|28159.01|28159.01|0
1689243900000|2023-07-13 10:25:00|28166.88|28166.88|28179.8|28179.8|28184.11|28184.11|28166.88|28166.88|0
1689244200000|2023-07-13 10:30:00|28175.49|28175.49|28175.49|28175.49|28184.11|28184.11|28175.49|28175.49|0
1689244500000|2023-07-13 10:35:00|28171.18|28171.18|28158.26|28158.26|28174.74|28174.74|28153.95|28153.95|0
1689244800000|2023-07-13 10:40:00|28162.57|28162.57|28187.67|28187.67|28187.67|28187.67|28162.57|28162.57|0
1689245100000|2023-07-13 10:45:00|28191.98|28191.98|28164.34|28164.34|28191.98|28191.98|28164.34|28164.34|0
1689245400000|2023-07-13 10:50:00|28160.04|28160.04|28163.59|28163.59|28163.59|28163.59|28160.04|28160.04|0
1689245700000|2023-07-13 10:55:00|28167.9|28167.9|28185.14|28185.14|28189.45|28189.45|28167.9|28167.9|0
1689246000000|2023-07-13 11:00:00|28176.52|28176.52|28180.83|28180.83|28185.14|28185.14|28176.52|28176.52|0
1689246300000|2023-07-13 11:05:00|28182.61|28182.61|28184.39|28184.39|28188.7|28188.7|28182.61|28182.61|0
1689246600000|2023-07-13 11:10:00|28180.08|28180.08|28180.08|28180.08|28180.08|28180.08|28175.77|28175.77|0
1689246900000|2023-07-13 11:15:00|28184.39|28184.39|28190.47|28190.47|28190.47|28190.47|28184.39|28184.39|0
1689247200000|2023-07-13 11:20:00|28192.25|28192.25|28191.5|28191.5|28195.81|28195.81|28179.32|28179.32|0
1689247500000|2023-07-13 11:25:00|28189.72|28189.72|28194.03|28194.03|28194.03|28194.03|28189.72|28189.72|0
1689247800000|2023-07-13 11:30:00|28185.41|28185.41|28176.79|28176.79|28185.41|28185.41|28172.48|28172.48|0
1689248100000|2023-07-13 11:35:00|28181.1|28181.1|28180.35|28180.35|28188.97|28188.97|28180.35|28180.35|0
1689248400000|2023-07-13 11:40:00|28183.91|28183.91|28174.26|28174.26|28189.99|28189.99|28174.26|28174.26|0
1689248700000|2023-07-13 11:45:00|28169.95|28169.95|28153.47|28153.47|28169.95|28169.95|28153.47|28153.47|0
1689249000000|2023-07-13 11:50:00|28149.16|28149.16|28126.59|28126.59|28149.16|28149.16|28126.59|28126.59|0
1689249300000|2023-07-13 11:55:00|28130.9|28130.9|28113.38|28113.38|28135.2|28135.2|28113.38|28113.38|0
1689249600000|2023-07-13 12:00:00|28109.08|28109.08|28111.61|28111.61|28113.38|28113.38|28100.46|28100.46|0
1689249900000|2023-07-13 12:05:00|28107.3|28107.3|28098.68|28098.68|28107.3|28107.3|28098.68|28098.68|0
1689250200000|2023-07-13 12:10:00|28102.99|28102.99|28081.44|28081.44|28102.99|28102.99|28077.13|28077.13|0
1689250500000|2023-07-13 12:15:00|28085.75|28085.75|28072.82|28072.82|28085.75|28085.75|28053.81|28053.81|0
1689250800000|2023-07-13 12:20:00|28085.75|28085.75|28092.59|28092.59|28111.61|28111.61|28085.75|28085.75|0
1689251100000|2023-07-13 12:25:00|28096.9|28096.9|28183.09|28183.09|28183.09|28183.09|28092.59|28092.59|0
1689251400000|2023-07-13 12:30:00|28144.3|28144.3|28144.58|28144.58|28147.86|28147.86|28134.93|28134.93|0
1689251700000|2023-07-13 12:35:00|28140.27|28140.27|28133.43|28133.43|28140.27|28140.27|28116.94|28116.94|0
1689252000000|2023-07-13 12:40:00|28137.74|28137.74|28178.57|28178.57|28182.88|28182.88|28137.74|28137.74|0
1689252300000|2023-07-13 12:45:00|28182.88|28182.88|28159.56|28159.56|28193.28|28193.28|28159.56|28159.56|0
1689252600000|2023-07-13 12:50:00|28155.25|28155.25|28144.85|28144.85|28161.33|28161.33|28140.54|28140.54|0
1689252900000|2023-07-13 12:55:00|28140.54|28140.54|28143.34|28143.34|28152.72|28152.72|28140.54|28140.54|0
1689253200000|2023-07-13 13:00:00|28134.73|28134.73|28109.35|28109.35|28141.57|28141.57|28106.82|28106.82|0
1689253500000|2023-07-13 13:05:00|28107.57|28107.57|28115.16|28115.16|28123.03|28123.03|28104.77|28104.77|0
1689253800000|2023-07-13 13:10:00|28110.85|28110.85|28099.7|28099.7|28115.16|28115.16|28099.7|28099.7|0
1689254100000|2023-07-13 13:15:00|28095.39|28095.39|28108.32|28108.32|28116.94|28116.94|28095.39|28095.39|0
1689254400000|2023-07-13 13:20:00|28112.63|28112.63|28132.67|28132.67|28132.67|28132.67|28112.63|28112.63|0
1689254700000|2023-07-13 13:25:00|28141.29|28141.29|28132.95|28132.95|28150.18|28150.18|28128.36|28128.36|0
1689255000000|2023-07-13 13:30:00|28128.64|28128.64|28108.87|28108.87|28144.1|28144.1|28074.12|28074.12|0
1689255300000|2023-07-13 13:35:00|28105.31|28105.31|28136.5|28136.5|28149.43|28149.43|28080.96|28080.96|0
1689255600000|2023-07-13 13:40:00|28140.81|28140.81|28121.8|28121.8|28153.74|28153.74|28117.49|28117.49|0
1689255900000|2023-07-13 13:45:00|28126.11|28126.11|28114.96|28114.96|28127.89|28127.89|28114.96|28114.96|0
1689256200000|2023-07-13 13:50:00|28116.74|28116.74|28125.35|28125.35|28127.13|28127.13|28114.96|28114.96|0
1689256500000|2023-07-13 13:55:00|28129.66|28129.66|28135.75|28135.75|28138.28|28138.28|28116.74|28116.74|0
1689256800000|2023-07-13 14:00:00|28131.44|28131.44|28102.03|28102.03|28135.75|28135.75|28097.72|28097.72|0
1689257100000|2023-07-13 14:05:00|28097.72|28097.72|28094.92|28094.92|28097.72|28097.72|28069.06|28069.06|0
1689257400000|2023-07-13 14:10:00|28090.61|28090.61|28087.05|28087.05|28099.22|28099.22|28082.74|28082.74|0
1689257700000|2023-07-13 14:15:00|28082.74|28082.74|28048.74|28048.74|28082.74|28082.74|28034.04|28034.04|0
1689258000000|2023-07-13 14:20:00|28044.44|28044.44|28044.44|28044.44|28059.14|28059.14|28041.9|28041.9|0
1689258300000|2023-07-13 14:25:00|28048.74|28048.74|28076.38|28076.38|28080.69|28080.69|28040.13|28040.13|0
1689258600000|2023-07-13 14:30:00|28072.07|28072.07|28046.21|28046.21|28072.07|28072.07|28046.21|28046.21|0
1689258900000|2023-07-13 14:35:00|28050.52|28050.52|28056.61|28056.61|28060.92|28060.92|28041.9|28041.9|0
1689259200000|2023-07-13 14:40:00|28052.3|28052.3|28052.3|28052.3|28058.39|28058.39|28046.21|28046.21|0
1689259500000|2023-07-13 14:45:00|28043.68|28043.68|28053.33|28053.33|28054.08|28054.08|28043.68|28043.68|0
1689259800000|2023-07-13 14:50:00|28049.02|28049.02|28026.45|28026.45|28049.02|28049.02|28026.45|28026.45|0
1689260100000|2023-07-13 14:55:00|28030.75|28030.75|28016.8|28016.8|28039.37|28039.37|28016.8|28016.8|0
1689260400000|2023-07-13 15:00:00|28021.11|28021.11|28009.96|28009.96|28027.2|28027.2|28002.09|28002.09|0
1689260700000|2023-07-13 15:05:00|28014.27|28014.27|28017.83|28017.83|28020.36|28020.36|28005.65|28005.65|0
1689261000000|2023-07-13 15:10:00|28013.52|28013.52|28017.07|28017.07|28032.53|28032.53|28013.52|28013.52|0
1689261300000|2023-07-13 15:15:00|28015.3|28015.3|28033.56|28033.56|28037.87|28037.87|28015.3|28015.3|0
1689261600000|2023-07-13 15:20:00|28031.78|28031.78|28018.85|28018.85|28043.2|28043.2|28018.85|28018.85|0
1689261900000|2023-07-13 15:25:00|28023.16|28023.16|28030|28030|28037.87|28037.87|28021.38|28021.38|0
1689318900000|2023-07-14 07:15:00|28079.94|28079.94|28081.44|28081.44|28102.24|28102.24|28073.85|28073.85|0
1689319200000|2023-07-14 07:20:00|28091.84|28091.84|28059.89|28059.89|28091.84|28091.84|28055.59|28055.59|0
1689319500000|2023-07-14 07:25:00|28046.97|28046.97|28039.1|28039.1|28056.34|28056.34|28034.79|28034.79|0
1689319800000|2023-07-14 07:30:00|28043.41|28043.41|28051|28051|28063.93|28063.93|28025.15|28025.15|0
1689320100000|2023-07-14 07:35:00|28055.31|28055.31|28061.4|28061.4|28061.4|28061.4|28046.69|28046.69|0
1689320400000|2023-07-14 07:40:00|28059.62|28059.62|28067.49|28067.49|28071.8|28071.8|28055.31|28055.31|0
1689320700000|2023-07-14 07:45:00|28063.18|28063.18|28097.17|28097.17|28097.17|28097.17|28063.18|28063.18|0
1689321000000|2023-07-14 07:50:00|28100.73|28100.73|28138.76|28138.76|28151.69|28151.69|28087.8|28087.8|0
1689321300000|2023-07-14 07:55:00|28134.45|28134.45|28125.83|28125.83|28138.76|28138.76|28125.83|28125.83|0
1689321600000|2023-07-14 08:00:00|28134.45|28134.45|28130.14|28130.14|28136.23|28136.23|28125.83|28125.83|0
1689321900000|2023-07-14 08:05:00|28134.45|28134.45|28133.7|28133.7|28146.63|28146.63|28130.14|28130.14|0
1689322200000|2023-07-14 08:10:00|28131.92|28131.92|28136.23|28136.23|28140.54|28140.54|28123.3|28123.3|0
1689322500000|2023-07-14 08:15:00|28138.01|28138.01|28142.59|28142.59|28151.21|28151.21|28125.08|28125.08|0
1689322800000|2023-07-14 08:20:00|28139.03|28139.03|28157.3|28157.3|28159.83|28159.83|28135.48|28135.48|0
1689323100000|2023-07-14 08:25:00|28161.61|28161.61|28154.01|28154.01|28166.94|28166.94|28154.01|28154.01|0
1689323400000|2023-07-14 08:30:00|28158.32|28158.32|28165.16|28165.16|28165.16|28165.16|28154.77|28154.77|0
1689323700000|2023-07-14 08:35:00|28161.61|28161.61|28178.84|28178.84|28187.46|28187.46|28151.21|28151.21|0
1689324000000|2023-07-14 08:40:00|28183.15|28183.15|28196.83|28196.83|28196.83|28196.83|28170.23|28170.23|0
1689324300000|2023-07-14 08:45:00|28201.14|28201.14|28192.53|28192.53|28214.07|28214.07|28169.2|28169.2|0
1689324600000|2023-07-14 08:50:00|28196.83|28196.83|28196.83|28196.83|28209.76|28209.76|28192.53|28192.53|0
1689324900000|2023-07-14 08:55:00|28192.53|28192.53|28178.57|28178.57|28201.14|28201.14|28176.79|28176.79|0
1689325200000|2023-07-14 09:00:00|28174.26|28174.26|28178.57|28178.57|28196.83|28196.83|28174.26|28174.26|0
1689325500000|2023-07-14 09:05:00|28174.26|28174.26|28184.66|28184.66|28195.81|28195.81|28165.64|28165.64|0
1689325800000|2023-07-14 09:10:00|28186.44|28186.44|28207.98|28207.98|28212.29|28212.29|28182.13|28182.13|0
1689326100000|2023-07-14 09:15:00|28211.54|28211.54|28240.95|28240.95|28246.02|28246.02|28202.92|28202.92|0
1689326400000|2023-07-14 09:20:00|28228.03|28228.03|28234.11|28234.11|28235.89|28235.89|28223.72|28223.72|0
1689326700000|2023-07-14 09:25:00|28229.8|28229.8|28269.61|28269.61|28269.61|28269.61|28226.25|28226.25|0
1689327000000|2023-07-14 09:30:00|28267.84|28267.84|28232.34|28232.34|28267.84|28267.84|28232.34|28232.34|0
1689327300000|2023-07-14 09:35:00|28228.03|28228.03|28236.64|28236.64|28249.57|28249.57|28219.41|28219.41|0
1689327600000|2023-07-14 09:40:00|28233.09|28233.09|28237.4|28237.4|28241.71|28241.71|28220.16|28220.16|0
1689327900000|2023-07-14 09:45:00|28233.09|28233.09|28267.56|28267.56|28267.56|28267.56|28228.78|28228.78|0
1689328200000|2023-07-14 09:50:00|28263.25|28263.25|28256.14|28256.14|28276.18|28276.18|28251.83|28251.83|0
1689328500000|2023-07-14 09:55:00|28260.45|28260.45|28240.68|28240.68|28260.45|28260.45|28236.37|28236.37|0
1689328800000|2023-07-14 10:00:00|28232.06|28232.06|28262.23|28262.23|28270.85|28270.85|28227.75|28227.75|0
1689329100000|2023-07-14 10:05:00|28253.61|28253.61|28276.93|28276.93|28276.93|28276.93|28249.3|28249.3|0
1689329400000|2023-07-14 10:10:00|28272.62|28272.62|28264.01|28264.01|28272.62|28272.62|28264.01|28264.01|0
1689329700000|2023-07-14 10:15:00|28260.45|28260.45|28237.88|28237.88|28260.45|28260.45|28237.88|28237.88|0
1689330000000|2023-07-14 10:20:00|28242.19|28242.19|28269.82|28269.82|28269.82|28269.82|28242.19|28242.19|0
1689330300000|2023-07-14 10:25:00|28261.2|28261.2|28254.36|28254.36|28262.98|28262.98|28248.27|28248.27|0
1689330600000|2023-07-14 10:30:00|28245.74|28245.74|28232.81|28232.81|28245.74|28245.74|28232.81|28232.81|0
1689330900000|2023-07-14 10:35:00|28228.51|28228.51|28243.21|28243.21|28247.52|28247.52|28228.51|28228.51|0
1689331200000|2023-07-14 10:40:00|28241.43|28241.43|28194.51|28194.51|28241.43|28241.43|28194.51|28194.51|0
1689331500000|2023-07-14 10:45:00|28192.73|28192.73|28183.36|28183.36|28198.07|28198.07|28183.36|28183.36|0
1689331800000|2023-07-14 10:50:00|28179.05|28179.05|28162.57|28162.57|28183.36|28183.36|28162.57|28162.57|0
1689332100000|2023-07-14 10:55:00|28166.88|28166.88|28129.12|28129.12|28180.83|28180.83|28129.12|28129.12|0
1689332400000|2023-07-14 11:00:00|28150.66|28150.66|28155.73|28155.73|28155.73|28155.73|28138.49|28138.49|0
1689332700000|2023-07-14 11:05:00|28151.42|28151.42|28136.71|28136.71|28151.42|28151.42|28128.09|28128.09|0
1689333000000|2023-07-14 11:10:00|28141.02|28141.02|28129.12|28129.12|28146.35|28146.35|28129.12|28129.12|0
1689333300000|2023-07-14 11:15:00|28124.81|28124.81|28115.16|28115.16|28124.81|28124.81|28115.16|28115.16|0
1689333600000|2023-07-14 11:20:00|28110.85|28110.85|28121.25|28121.25|28134.18|28134.18|28110.85|28110.85|0
1689333900000|2023-07-14 11:25:00|28125.56|28125.56|28116.94|28116.94|28129.87|28129.87|28116.94|28116.94|0
1689334200000|2023-07-14 11:30:00|28121.25|28121.25|28131.65|28131.65|28131.65|28131.65|28121.25|28121.25|0
1689334500000|2023-07-14 11:35:00|28135.96|28135.96|28152.44|28152.44|28156.75|28156.75|28131.65|28131.65|0
1689334800000|2023-07-14 11:40:00|28156.75|28156.75|28143.82|28143.82|28156.75|28156.75|28143.82|28143.82|0
1689335100000|2023-07-14 11:45:00|28139.51|28139.51|28156.75|28156.75|28156.75|28156.75|28139.51|28139.51|0
1689335400000|2023-07-14 11:50:00|28158.53|28158.53|28158.53|28158.53|28158.53|28158.53|28154.22|28154.22|0
1689335700000|2023-07-14 11:55:00|28156.75|28156.75|28167.9|28167.9|28172.21|28172.21|28150.66|28150.66|0
1689336000000|2023-07-14 12:00:00|28163.59|28163.59|28167.15|28167.15|28167.15|28167.15|28163.59|28163.59|0
1689336300000|2023-07-14 12:05:00|28162.84|28162.84|28161.06|28161.06|28165.37|28165.37|28161.06|28161.06|0
1689336600000|2023-07-14 12:10:00|28165.37|28165.37|28161.81|28161.81|28165.37|28165.37|28161.81|28161.81|0
1689336900000|2023-07-14 12:15:00|28166.12|28166.12|28163.59|28163.59|28167.9|28167.9|28159.28|28159.28|0
1689337200000|2023-07-14 12:20:00|28159.28|28159.28|28171.46|28171.46|28171.46|28171.46|28159.28|28159.28|0
1689337500000|2023-07-14 12:25:00|28175.77|28175.77|28175.77|28175.77|28180.08|28180.08|28171.46|28171.46|0
1689337800000|2023-07-14 12:30:00|28180.08|28180.08|28188.7|28188.7|28193|28193|28175.77|28175.77|0
1689338100000|2023-07-14 12:35:00|28180.08|28180.08|28169.68|28169.68|28184.39|28184.39|28169.68|28169.68|0
1689338400000|2023-07-14 12:40:00|28165.37|28165.37|28184.39|28184.39|28184.39|28184.39|28165.37|28165.37|0
1689338700000|2023-07-14 12:45:00|28186.16|28186.16|28181.86|28181.86|28194.78|28194.78|28181.86|28181.86|0
1689339000000|2023-07-14 12:50:00|28177.55|28177.55|28194.03|28194.03|28198.34|28198.34|28173.24|28173.24|0
1689339300000|2023-07-14 12:55:00|28189.72|28189.72|28206.21|28206.21|28206.21|28206.21|28189.72|28189.72|0
1689339600000|2023-07-14 13:00:00|28201.9|28201.9|28194.03|28194.03|28206.21|28206.21|28185.41|28185.41|0
1689339900000|2023-07-14 13:05:00|28189.72|28189.72|28194.03|28194.03|28198.34|28198.34|28185.41|28185.41|0
1689340200000|2023-07-14 13:10:00|28189.72|28189.72|28194.03|28194.03|28194.03|28194.03|28189.72|28189.72|0
1689340500000|2023-07-14 13:15:00|28189.72|28189.72|28187.94|28187.94|28200.12|28200.12|28187.94|28187.94|0
1689340800000|2023-07-14 13:20:00|28183.63|28183.63|28183.63|28183.63|28192.25|28192.25|28183.63|28183.63|0
1689341100000|2023-07-14 13:25:00|28179.32|28179.32|28181.86|28181.86|28186.16|28186.16|28164.62|28164.62|0
1689341400000|2023-07-14 13:30:00|28186.16|28186.16|28170.71|28170.71|28186.16|28186.16|28131.92|28131.92|0
1689341700000|2023-07-14 13:35:00|28166.4|28166.4|28127.34|28127.34|28175.01|28175.01|28114.41|28114.41|0
1689342000000|2023-07-14 13:40:00|28131.65|28131.65|28130.9|28130.9|28139.51|28139.51|28116.19|28116.19|0
1689342300000|2023-07-14 13:45:00|28126.59|28126.59|28101.48|28101.48|28126.59|28126.59|28092.86|28092.86|0
1689342600000|2023-07-14 13:50:00|28097.17|28097.17|28060.92|28060.92|28097.17|28097.17|28050.52|28050.52|0
1689342900000|2023-07-14 13:55:00|28069.54|28069.54|28068.79|28068.79|28081.71|28081.71|28055.86|28055.86|0
1689343200000|2023-07-14 14:00:00|28073.1|28073.1|28052.3|28052.3|28087.8|28087.8|28047.99|28047.99|0
1689343500000|2023-07-14 14:05:00|28060.92|28060.92|28025.42|28025.42|28067.01|28067.01|28012.49|28012.49|0
1689343800000|2023-07-14 14:10:00|28023.64|28023.64|27981.3|27981.3|28031.51|28031.51|27981.3|27981.3|0
1689344100000|2023-07-14 14:15:00|27989.92|27989.92|27997.79|27997.79|28012.49|28012.49|27989.17|27989.17|0
1689344400000|2023-07-14 14:20:00|27993.48|27993.48|27989.17|27989.17|28002.09|28002.09|27987.39|27987.39|0
1689344700000|2023-07-14 14:25:00|27990.94|27990.94|27995.25|27995.25|28003.87|28003.87|27982.33|27982.33|0
1689345000000|2023-07-14 14:30:00|27982.33|27982.33|27974.46|27974.46|27995.25|27995.25|27965.84|27965.84|0
1689345300000|2023-07-14 14:35:00|27978.77|27978.77|27989.17|27989.17|28010.71|28010.71|27978.77|27978.77|0
1689345600000|2023-07-14 14:40:00|27993.48|27993.48|27980.55|27980.55|28012.49|28012.49|27976.24|27976.24|0
1689345900000|2023-07-14 14:45:00|27984.86|27984.86|27989.17|27989.17|27997.79|27997.79|27976.24|27976.24|0
1689346200000|2023-07-14 14:50:00|27993.48|27993.48|27989.17|27989.17|27997.79|27997.79|27980.55|27980.55|0
1689346500000|2023-07-14 14:55:00|27984.86|27984.86|27997.79|27997.79|28002.09|28002.09|27980.55|27980.55|0
1689346800000|2023-07-14 15:00:00|28002.09|28002.09|28008.18|28008.18|28016.8|28016.8|28002.09|28002.09|0
1689347100000|2023-07-14 15:05:00|28012.49|28012.49|28033.29|28033.29|28037.6|28037.6|28006.4|28006.4|0
1689347400000|2023-07-14 15:10:00|28028.98|28028.98|28035.82|28035.82|28037.6|28037.6|28022.89|28022.89|0
1689347700000|2023-07-14 15:15:00|28040.13|28040.13|28048.74|28048.74|28053.05|28053.05|28029.73|28029.73|0
1689348000000|2023-07-14 15:20:00|28044.44|28044.44|28038.35|28038.35|28053.05|28053.05|28038.35|28038.35|0
1689348300000|2023-07-14 15:25:00|28036.57|28036.57|28034.04|28034.04|28040.88|28040.88|28019.33|28019.33|0
1689578100000|2023-07-17 07:15:00|28115.71|28115.71|28151.21|28151.21|28151.21|28151.21|28115.71|28115.71|0
1689578400000|2023-07-17 07:20:00|28155.52|28155.52|28173.78|28173.78|28173.78|28173.78|28146.9|28146.9|0
1689578700000|2023-07-17 07:25:00|28172|28172|28167.7|28167.7|28172|28172|28150.46|28150.46|0
1689579000000|2023-07-17 07:30:00|28164.14|28164.14|28146.15|28146.15|28170.23|28170.23|28142.59|28142.59|0
1689579300000|2023-07-17 07:35:00|28141.84|28141.84|28130.69|28130.69|28143.62|28143.62|28122.07|28122.07|0
1689579600000|2023-07-17 07:40:00|28135|28135|28140.33|28140.33|28160.1|28160.1|28130.69|28130.69|0
1689579900000|2023-07-17 07:45:00|28136.02|28136.02|28134.25|28134.25|28141.09|28141.09|28128.16|28128.16|0
1689580200000|2023-07-17 07:50:00|28132.47|28132.47|28122.82|28122.82|28132.47|28132.47|28114.2|28114.2|0
1689580500000|2023-07-17 07:55:00|28114.2|28114.2|28122.82|28122.82|28122.82|28122.82|28114.2|28114.2|0
1689580800000|2023-07-17 08:00:00|28131.44|28131.44|28100.25|28100.25|28131.44|28131.44|28097.72|28097.72|0
1689581100000|2023-07-17 08:05:00|28108.87|28108.87|28089.85|28089.85|28113.18|28113.18|28089.85|28089.85|0
1689581400000|2023-07-17 08:10:00|28095.94|28095.94|28093.41|28093.41|28095.94|28095.94|28083.01|28083.01|0
1689581700000|2023-07-17 08:15:00|28089.1|28089.1|28110.65|28110.65|28110.65|28110.65|28089.1|28089.1|0
1689582000000|2023-07-17 08:20:00|28112.43|28112.43|28122.82|28122.82|28122.82|28122.82|28112.43|28112.43|0
1689582300000|2023-07-17 08:25:00|28127.13|28127.13|28099.5|28099.5|28127.13|28127.13|28099.5|28099.5|0
1689582600000|2023-07-17 08:30:00|28097.72|28097.72|28078.7|28078.7|28097.72|28097.72|28078.7|28078.7|0
1689582900000|2023-07-17 08:35:00|28070.09|28070.09|28067.55|28067.55|28074.39|28074.39|28065.78|28065.78|0
1689583200000|2023-07-17 08:40:00|28071.86|28071.86|28076.17|28076.17|28076.17|28076.17|28071.86|28071.86|0
1689583500000|2023-07-17 08:45:00|28080.48|28080.48|28074.39|28074.39|28084.79|28084.79|28074.39|28074.39|0
1689583800000|2023-07-17 08:50:00|28070.09|28070.09|28058.94|28058.94|28070.09|28070.09|28057.16|28057.16|0
1689584100000|2023-07-17 08:55:00|28062.49|28062.49|28046.01|28046.01|28062.49|28062.49|28041.7|28041.7|0
1689584400000|2023-07-17 09:00:00|28041.7|28041.7|28041.7|28041.7|28041.7|28041.7|28031.3|28031.3|0
1689584700000|2023-07-17 09:05:00|28046.01|28046.01|28071.11|28071.11|28071.11|28071.11|28046.01|28046.01|0
1689585000000|2023-07-17 09:10:00|28066.8|28066.8|28063.25|28063.25|28071.11|28071.11|28063.25|28063.25|0
1689585300000|2023-07-17 09:15:00|28067.55|28067.55|28088.35|28088.35|28092.66|28092.66|28067.55|28067.55|0
1689585600000|2023-07-17 09:20:00|28091.91|28091.91|28117.76|28117.76|28117.76|28117.76|28090.13|28090.13|0
1689585900000|2023-07-17 09:25:00|28113.45|28113.45|28107.36|28107.36|28115.98|28115.98|28107.36|28107.36|0
1689586200000|2023-07-17 09:30:00|28103.81|28103.81|28087.32|28087.32|28103.81|28103.81|28078.7|28078.7|0
1689586500000|2023-07-17 09:35:00|28083.01|28083.01|28087.32|28087.32|28087.32|28087.32|28078.7|28078.7|0
1689586800000|2023-07-17 09:40:00|28078.7|28078.7|28086.57|28086.57|28097.72|28097.72|28076.93|28076.93|0
1689587100000|2023-07-17 09:45:00|28082.26|28082.26|28053.6|28053.6|28082.26|28082.26|28053.6|28053.6|0
1689587400000|2023-07-17 09:50:00|28051.82|28051.82|28064|28064|28066.53|28066.53|28041.43|28041.43|0
1689587700000|2023-07-17 09:55:00|28059.69|28059.69|28057.91|28057.91|28068.31|28068.31|28053.6|28053.6|0
1689588000000|2023-07-17 10:00:00|28049.29|28049.29|28053.6|28053.6|28072.62|28072.62|28043.2|28043.2|0
1689588300000|2023-07-17 10:05:00|28062.22|28062.22|28070.84|28070.84|28070.84|28070.84|28057.91|28057.91|0
1689588600000|2023-07-17 10:10:00|28066.53|28066.53|28070.84|28070.84|28070.84|28070.84|28066.53|28066.53|0
1689588900000|2023-07-17 10:15:00|28079.46|28079.46|28085.54|28085.54|28088.08|28088.08|28075.15|28075.15|0
1689589200000|2023-07-17 10:20:00|28081.24|28081.24|28119.27|28119.27|28119.27|28119.27|28081.24|28081.24|0
1689589500000|2023-07-17 10:25:00|28123.58|28123.58|28116.74|28116.74|28123.58|28123.58|28112.43|28112.43|0
1689589800000|2023-07-17 10:30:00|28112.43|28112.43|28112.43|28112.43|28129.66|28129.66|28112.43|28112.43|0
1689590100000|2023-07-17 10:35:00|28103.81|28103.81|28112.43|28112.43|28112.43|28112.43|28103.81|28103.81|0
1689590400000|2023-07-17 10:40:00|28116.74|28116.74|28102.03|28102.03|28116.74|28116.74|28102.03|28102.03|0
1689590700000|2023-07-17 10:45:00|28106.34|28106.34|28102.03|28102.03|28106.34|28106.34|28102.03|28102.03|0
1689591000000|2023-07-17 10:50:00|28106.34|28106.34|28100.25|28100.25|28106.34|28106.34|28095.94|28095.94|0
1689591300000|2023-07-17 10:55:00|28102.03|28102.03|28091.63|28091.63|28102.03|28102.03|28083.01|28083.01|0
1689591600000|2023-07-17 11:00:00|28095.94|28095.94|28097.72|28097.72|28110.65|28110.65|28091.63|28091.63|0
1689591900000|2023-07-17 11:05:00|28102.03|28102.03|28116.74|28116.74|28119.27|28119.27|28093.41|28093.41|0
1689592200000|2023-07-17 11:10:00|28114.96|28114.96|28108.12|28108.12|28114.96|28114.96|28106.34|28106.34|0
1689592500000|2023-07-17 11:15:00|28112.43|28112.43|28103.81|28103.81|28116.74|28116.74|28103.81|28103.81|0
1689592800000|2023-07-17 11:20:00|28112.43|28112.43|28095.94|28095.94|28112.43|28112.43|28095.94|28095.94|0
1689593100000|2023-07-17 11:25:00|28097.72|28097.72|28102.03|28102.03|28106.34|28106.34|28093.41|28093.41|0
1689593400000|2023-07-17 11:30:00|28097.72|28097.72|28089.1|28089.1|28097.72|28097.72|28089.1|28089.1|0
1689593700000|2023-07-17 11:35:00|28084.79|28084.79|28084.79|28084.79|28089.1|28089.1|28084.79|28084.79|0
1689594300000|2023-07-17 11:45:00|28089.1|28089.1|28093.41|28093.41|28093.41|28093.41|28080.48|28080.48|0
1689594600000|2023-07-17 11:50:00|28102.03|28102.03|28097.72|28097.72|28102.03|28102.03|28093.41|28093.41|0
1689594900000|2023-07-17 11:55:00|28093.41|28093.41|28108.12|28108.12|28108.12|28108.12|28089.1|28089.1|0
1689595200000|2023-07-17 12:00:00|28103.81|28103.81|28127.13|28127.13|28127.13|28127.13|28103.81|28103.81|0
1689595500000|2023-07-17 12:05:00|28122.82|28122.82|28122.82|28122.82|28122.82|28122.82|28122.82|28122.82|0
1689595800000|2023-07-17 12:10:00|28127.13|28127.13|28127.13|28127.13|28127.13|28127.13|28127.13|28127.13|0
1689596100000|2023-07-17 12:15:00|28135.75|28135.75|28127.13|28127.13|28135.75|28135.75|28127.13|28127.13|0
1689596400000|2023-07-17 12:20:00|28135.75|28135.75|28165.44|28165.44|28165.44|28165.44|28135.75|28135.75|0
1689596700000|2023-07-17 12:25:00|28169.75|28169.75|28155.04|28155.04|28169.75|28169.75|28149.71|28149.71|0
1689597000000|2023-07-17 12:30:00|28137.8|28137.8|28162.91|28162.91|28162.91|28162.91|28137.8|28137.8|0
1689597300000|2023-07-17 12:35:00|28161.13|28161.13|28167.97|28167.97|28167.97|28167.97|28153.26|28153.26|0
1689597600000|2023-07-17 12:40:00|28172.28|28172.28|28176.59|28176.59|28176.59|28176.59|28163.66|28163.66|0
1689597900000|2023-07-17 12:45:00|28167.97|28167.97|28161.88|28161.88|28172.28|28172.28|28157.57|28157.57|0
1689598200000|2023-07-17 12:50:00|28158.32|28158.32|28153.26|28153.26|28158.32|28158.32|28139.31|28139.31|0
1689598500000|2023-07-17 12:55:00|28157.57|28157.57|28161.88|28161.88|28166.19|28166.19|28153.26|28153.26|0
1689598800000|2023-07-17 13:00:00|28157.57|28157.57|28176.59|28176.59|28178.37|28178.37|28157.57|28157.57|0
1689599100000|2023-07-17 13:05:00|28172.28|28172.28|28182.67|28182.67|28186.98|28186.98|28172.28|28172.28|0
1689599400000|2023-07-17 13:10:00|28178.37|28178.37|28172.28|28172.28|28182.67|28182.67|28169.75|28169.75|0
1689599700000|2023-07-17 13:15:00|28176.59|28176.59|28174.06|28174.06|28182.67|28182.67|28174.06|28174.06|0
1689600000000|2023-07-17 13:20:00|28169.75|28169.75|28165.44|28165.44|28174.06|28174.06|28161.13|28161.13|0
1689600300000|2023-07-17 13:25:00|28161.13|28161.13|28114.48|28114.48|28169.75|28169.75|28114.48|28114.48|0
1689600600000|2023-07-17 13:30:00|28110.17|28110.17|28045.26|28045.26|28110.17|28110.17|28023.71|28023.71|0
1689600900000|2023-07-17 13:35:00|28040.95|28040.95|28034.11|28034.11|28080.76|28080.76|28032.33|28032.33|0
1689601200000|2023-07-17 13:40:00|28029.8|28029.8|28022.68|28022.68|28034.11|28034.11|27986.43|27986.43|0
1689601500000|2023-07-17 13:45:00|28026.24|28026.24|28053.12|28053.12|28064.27|28064.27|28026.24|28026.24|0
1689601800000|2023-07-17 13:50:00|28066.05|28066.05|28090.4|28090.4|28090.4|28090.4|28053.12|28053.12|0
1689602100000|2023-07-17 13:55:00|28099.02|28099.02|28084.31|28084.31|28109.42|28109.42|28075.69|28075.69|0
1689602400000|2023-07-17 14:00:00|28078.22|28078.22|28065.3|28065.3|28092.93|28092.93|28065.3|28065.3|0
1689602700000|2023-07-17 14:05:00|28073.92|28073.92|28072.89|28072.89|28093.68|28093.68|28072.89|28072.89|0
1689603000000|2023-07-17 14:10:00|28077.2|28077.2|28065.02|28065.02|28096.21|28096.21|28060.71|28060.71|0
1689603300000|2023-07-17 14:15:00|28066.8|28066.8|28060.71|28060.71|28073.64|28073.64|28056.4|28056.4|0
1689603600000|2023-07-17 14:20:00|28065.02|28065.02|28053.87|28053.87|28066.8|28066.8|28049.56|28049.56|0
1689603900000|2023-07-17 14:25:00|28058.18|28058.18|28066.8|28066.8|28075.42|28075.42|28045.26|28045.26|0
1689604200000|2023-07-17 14:30:00|28068.58|28068.58|28058.18|28058.18|28068.58|28068.58|28051.34|28051.34|0
1689604500000|2023-07-17 14:35:00|28056.4|28056.4|28027.74|28027.74|28065.02|28065.02|28027.74|28027.74|0
1689604800000|2023-07-17 14:40:00|28036.36|28036.36|28049.29|28049.29|28055.38|28055.38|28032.05|28032.05|0
1689605100000|2023-07-17 14:45:00|28044.98|28044.98|28057.91|28057.91|28064|28064|28040.67|28040.67|0
1689605400000|2023-07-17 14:50:00|28053.6|28053.6|28053.6|28053.6|28057.91|28057.91|28047.51|28047.51|0
1689605700000|2023-07-17 14:55:00|28057.91|28057.91|28072.62|28072.62|28072.62|28072.62|28053.6|28053.6|0
1689606000000|2023-07-17 15:00:00|28068.31|28068.31|28078.7|28078.7|28087.32|28087.32|28068.31|28068.31|0
1689606300000|2023-07-17 15:05:00|28074.39|28074.39|28043.2|28043.2|28078.7|28078.7|28038.89|28038.89|0
1689606600000|2023-07-17 15:10:00|28047.51|28047.51|28043.96|28043.96|28060.44|28060.44|28039.65|28039.65|0
1689606900000|2023-07-17 15:15:00|28039.65|28039.65|28031.03|28031.03|28045.73|28045.73|28026.72|28026.72|0
1689607200000|2023-07-17 15:20:00|28026.72|28026.72|28041.43|28041.43|28041.43|28041.43|28018.1|28018.1|0
1689607500000|2023-07-17 15:25:00|28045.73|28045.73|28025.97|28025.97|28045.73|28045.73|28015.57|28015.57|0
1689664500000|2023-07-18 07:15:00|27998.33|27998.33|28049.29|28049.29|28053.6|28053.6|27994.02|27994.02|0
1689664800000|2023-07-18 07:20:00|28053.6|28053.6|27985.88|27985.88|28057.91|28057.91|27977.26|27977.26|0
1689665100000|2023-07-18 07:25:00|27991.97|27991.97|27994.5|27994.5|28003.12|28003.12|27990.19|27990.19|0
1689665400000|2023-07-18 07:30:00|27985.88|27985.88|27975.49|27975.49|27985.88|27985.88|27960.78|27960.78|0
1689665700000|2023-07-18 07:35:00|27979.8|27979.8|27992.72|27992.72|27992.72|27992.72|27969.4|27969.4|0
1689666000000|2023-07-18 07:40:00|28001.34|28001.34|28011.74|28011.74|28011.74|28011.74|27992.72|27992.72|0
1689666300000|2023-07-18 07:45:00|28013.52|28013.52|28027.47|28027.47|28027.47|28027.47|28009.21|28009.21|0
1689666600000|2023-07-18 07:50:00|28023.16|28023.16|28027.47|28027.47|28031.78|28031.78|28023.16|28023.16|0
1689666900000|2023-07-18 07:55:00|28023.16|28023.16|28031.03|28031.03|28039.65|28039.65|28023.16|28023.16|0
1689667200000|2023-07-18 08:00:00|28022.41|28022.41|28015.57|28015.57|28041.43|28041.43|28015.57|28015.57|0
1689667500000|2023-07-18 08:05:00|28019.88|28019.88|28038.89|28038.89|28038.89|28038.89|28009.48|28009.48|0
1689667800000|2023-07-18 08:10:00|28021.66|28021.66|28035.34|28035.34|28035.34|28035.34|28016.32|28016.32|0
1689668100000|2023-07-18 08:15:00|28026.72|28026.72|28040.67|28040.67|28043.96|28043.96|28026.72|28026.72|0
1689668400000|2023-07-18 08:20:00|28042.45|28042.45|28032.05|28032.05|28051.07|28051.07|28027.74|28027.74|0
1689668700000|2023-07-18 08:25:00|28036.36|28036.36|28046.76|28046.76|28046.76|28046.76|28036.36|28036.36|0
1689669000000|2023-07-18 08:30:00|28051.07|28051.07|28056.4|28056.4|28060.71|28060.71|28051.07|28051.07|0
1689669300000|2023-07-18 08:35:00|28058.18|28058.18|28070.36|28070.36|28071.11|28071.11|28053.87|28053.87|0
1689669600000|2023-07-18 08:40:00|28074.67|28074.67|28091.15|28091.15|28091.91|28091.91|28074.67|28074.67|0
1689669900000|2023-07-18 08:45:00|28078.22|28078.22|28082.53|28082.53|28086.84|28086.84|28078.22|28078.22|0
1689670200000|2023-07-18 08:50:00|28086.84|28086.84|28057.91|28057.91|28094.71|28094.71|28056.13|28056.13|0
1689670500000|2023-07-18 08:55:00|28059.69|28059.69|28055.38|28055.38|28059.69|28059.69|28051.07|28051.07|0
1689670800000|2023-07-18 09:00:00|28051.07|28051.07|28038.14|28038.14|28055.38|28055.38|28033.83|28033.83|0
1689671100000|2023-07-18 09:05:00|28051.07|28051.07|28061.47|28061.47|28061.47|28061.47|28038.14|28038.14|0
1689671400000|2023-07-18 09:10:00|28057.16|28057.16|28074.39|28074.39|28076.17|28076.17|28052.1|28052.1|0
1689671700000|2023-07-18 09:15:00|28070.09|28070.09|28097.72|28097.72|28097.72|28097.72|28070.09|28070.09|0
1689672000000|2023-07-18 09:20:00|28095.94|28095.94|28094.16|28094.16|28102.78|28102.78|28085.54|28085.54|0
1689672300000|2023-07-18 09:25:00|28098.47|28098.47|28101|28101|28115.71|28115.71|28094.16|28094.16|0
1689672600000|2023-07-18 09:30:00|28096.69|28096.69|28118.24|28118.24|28122.55|28122.55|28096.69|28096.69|0
1689672900000|2023-07-18 09:35:00|28109.62|28109.62|28122.55|28122.55|28122.55|28122.55|28109.62|28109.62|0
1689673200000|2023-07-18 09:40:00|28120.77|28120.77|28120.77|28120.77|28133.7|28133.7|28120.77|28120.77|0
1689673500000|2023-07-18 09:45:00|28122.55|28122.55|28123.3|28123.3|28131.17|28131.17|28114.68|28114.68|0
1689673800000|2023-07-18 09:50:00|28127.61|28127.61|28120.77|28120.77|28127.61|28127.61|28118.99|28118.99|0
1689674100000|2023-07-18 09:55:00|28118.99|28118.99|28118.99|28118.99|28123.3|28123.3|28101.76|28101.76|0
1689674400000|2023-07-18 10:00:00|28114.68|28114.68|28110.37|28110.37|28125.08|28125.08|28106.07|28106.07|0
1689674700000|2023-07-18 10:05:00|28106.07|28106.07|28118.99|28118.99|28118.99|28118.99|28106.07|28106.07|0
1689675000000|2023-07-18 10:10:00|28114.68|28114.68|28116.46|28116.46|28116.46|28116.46|28112.15|28112.15|0
1689675300000|2023-07-18 10:15:00|28112.15|28112.15|28113.93|28113.93|28116.46|28116.46|28109.62|28109.62|0
1689675600000|2023-07-18 10:20:00|28122.55|28122.55|28086.3|28086.3|28131.17|28131.17|28086.3|28086.3|0
1689675900000|2023-07-18 10:25:00|28084.52|28084.52|28097.45|28097.45|28101.76|28101.76|28080.21|28080.21|0
1689676200000|2023-07-18 10:30:00|28101.76|28101.76|28099.98|28099.98|28118.99|28118.99|28099.98|28099.98|0
1689676500000|2023-07-18 10:35:00|28095.67|28095.67|28078.43|28078.43|28095.67|28095.67|28078.43|28078.43|0
1689676800000|2023-07-18 10:40:00|28082.74|28082.74|28097.45|28097.45|28097.45|28097.45|28078.43|28078.43|0
1689677100000|2023-07-18 10:45:00|28101.76|28101.76|28118.99|28118.99|28127.61|28127.61|28101.76|28101.76|0
1689677400000|2023-07-18 10:50:00|28110.37|28110.37|28088.83|28088.83|28110.37|28110.37|28088.83|28088.83|0
1689677700000|2023-07-18 10:55:00|28093.14|28093.14|28086.3|28086.3|28099.22|28099.22|28086.3|28086.3|0
1689678000000|2023-07-18 11:00:00|28081.99|28081.99|28071.59|28071.59|28081.99|28081.99|28056.88|28056.88|0
1689678300000|2023-07-18 11:05:00|28067.28|28067.28|28069.81|28069.81|28071.59|28071.59|28061.19|28061.19|0
1689678600000|2023-07-18 11:10:00|28074.12|28074.12|28069.81|28069.81|28074.12|28074.12|28069.81|28069.81|0
1689678900000|2023-07-18 11:15:00|28065.5|28065.5|28065.5|28065.5|28069.81|28069.81|28065.5|28065.5|0
1689679200000|2023-07-18 11:20:00|28074.12|28074.12|28078.43|28078.43|28087.05|28087.05|28069.81|28069.81|0
1689679500000|2023-07-18 11:25:00|28082.74|28082.74|28082.74|28082.74|28107.84|28107.84|28080.21|28080.21|0
1689679800000|2023-07-18 11:30:00|28078.43|28078.43|28097.45|28097.45|28097.45|28097.45|28074.12|28074.12|0
1689680100000|2023-07-18 11:35:00|28095.67|28095.67|28095.67|28095.67|28101.76|28101.76|28082.74|28082.74|0
1689680400000|2023-07-18 11:40:00|28087.05|28087.05|28080.21|28080.21|28087.05|28087.05|28080.21|28080.21|0
1689680700000|2023-07-18 11:45:00|28084.52|28084.52|28084.52|28084.52|28101.76|28101.76|28080.21|28080.21|0
1689681000000|2023-07-18 11:50:00|28075.9|28075.9|28061.19|28061.19|28075.9|28075.9|28061.19|28061.19|0
1689681300000|2023-07-18 11:55:00|28059.42|28059.42|28059.42|28059.42|28072.34|28072.34|28055.11|28055.11|0
1689681600000|2023-07-18 12:00:00|28055.11|28055.11|28047.99|28047.99|28056.61|28056.61|28043.68|28043.68|0
1689681900000|2023-07-18 12:05:00|28046.21|28046.21|28056.61|28056.61|28056.61|28056.61|28040.88|28040.88|0
1689682200000|2023-07-18 12:10:00|28052.3|28052.3|28023.64|28023.64|28052.3|28052.3|28021.11|28021.11|0
1689682500000|2023-07-18 12:15:00|28031.51|28031.51|28009.96|28009.96|28044.44|28044.44|28009.96|28009.96|0
1689682800000|2023-07-18 12:20:00|28005.65|28005.65|28001.34|28001.34|28009.96|28009.96|28001.34|28001.34|0
1689683100000|2023-07-18 12:25:00|28009.96|28009.96|28022.14|28022.14|28022.14|28022.14|28001.34|28001.34|0
1689683400000|2023-07-18 12:30:00|28017.83|28017.83|28023.91|28023.91|28051.55|28051.55|28017.83|28017.83|0
1689683700000|2023-07-18 12:35:00|28036.84|28036.84|28070.56|28070.56|28072.34|28072.34|28036.84|28036.84|0
1689684000000|2023-07-18 12:40:00|28066.26|28066.26|28099.98|28099.98|28099.98|28099.98|28066.26|28066.26|0
1689684300000|2023-07-18 12:45:00|28104.29|28104.29|28101|28101|28118.24|28118.24|28096.69|28096.69|0
1689684600000|2023-07-18 12:50:00|28105.31|28105.31|28101|28101|28122.55|28122.55|28094.92|28094.92|0
1689684900000|2023-07-18 12:55:00|28096.69|28096.69|28115.71|28115.71|28118.24|28118.24|28096.69|28096.69|0
1689685200000|2023-07-18 13:00:00|28117.49|28117.49|28127.89|28127.89|28140.81|28140.81|28117.49|28117.49|0
1689685500000|2023-07-18 13:05:00|28123.58|28123.58|28132.19|28132.19|28132.19|28132.19|28123.58|28123.58|0
1689685800000|2023-07-18 13:10:00|28130.42|28130.42|28107.09|28107.09|28140.81|28140.81|28107.09|28107.09|0
1689686100000|2023-07-18 13:15:00|28115.71|28115.71|28133.97|28133.97|28138.28|28138.28|28107.09|28107.09|0
1689686400000|2023-07-18 13:20:00|28129.66|28129.66|28114.96|28114.96|28142.59|28142.59|28114.96|28114.96|0
1689686700000|2023-07-18 13:25:00|28110.65|28110.65|28136.5|28136.5|28142.59|28142.59|28110.65|28110.65|0
1689687000000|2023-07-18 13:30:00|28132.19|28132.19|28118.24|28118.24|28133.97|28133.97|28102.78|28102.78|0
1689687300000|2023-07-18 13:35:00|28126.86|28126.86|28188.49|28188.49|28188.49|28188.49|28124.33|28124.33|0
1689687600000|2023-07-18 13:40:00|28184.18|28184.18|28188.49|28188.49|28199.64|28199.64|28163.39|28163.39|0
1689687900000|2023-07-18 13:45:00|28192.8|28192.8|28183.43|28183.43|28192.8|28192.8|28158.32|28158.32|0
1689688200000|2023-07-18 13:50:00|28187.74|28187.74|28230.08|28230.08|28236.17|28236.17|28187.74|28187.74|0
1689688500000|2023-07-18 13:55:00|28228.3|28228.3|28213.59|28213.59|28230.08|28230.08|28209.28|28209.28|0
1689688800000|2023-07-18 14:00:00|28209.28|28209.28|28230.08|28230.08|28234.39|28234.39|28200.66|28200.66|0
1689689100000|2023-07-18 14:05:00|28234.39|28234.39|28193.55|28193.55|28236.17|28236.17|28193.55|28193.55|0
1689689400000|2023-07-18 14:10:00|28202.17|28202.17|28211.06|28211.06|28217.15|28217.15|28197.11|28197.11|0
1689689700000|2023-07-18 14:15:00|28215.37|28215.37|28192.8|28192.8|28215.37|28215.37|28184.18|28184.18|0
1689690000000|2023-07-18 14:20:00|28188.49|28188.49|28173.78|28173.78|28188.49|28188.49|28165.16|28165.16|0
1689690300000|2023-07-18 14:25:00|28178.09|28178.09|28180.62|28180.62|28184.93|28184.93|28172|28172|0
1689690600000|2023-07-18 14:30:00|28176.31|28176.31|28191.02|28191.02|28195.33|28195.33|28174.54|28174.54|0
1689690900000|2023-07-18 14:35:00|28186.71|28186.71|28231.58|28231.58|28235.89|28235.89|28182.4|28182.4|0
1689691200000|2023-07-18 14:40:00|28235.89|28235.89|28241.98|28241.98|28254.91|28254.91|28218.65|28218.65|0
1689691500000|2023-07-18 14:45:00|28246.29|28246.29|28224.74|28224.74|28246.29|28246.29|28222.96|28222.96|0
1689691800000|2023-07-18 14:50:00|28222.96|28222.96|28239.45|28239.45|28239.45|28239.45|28218.65|28218.65|0
1689692100000|2023-07-18 14:55:00|28235.14|28235.14|28236.92|28236.92|28245.54|28245.54|28224.74|28224.74|0
1689692400000|2023-07-18 15:00:00|28241.23|28241.23|28249.09|28249.09|28274.2|28274.2|28241.23|28241.23|0
1689692700000|2023-07-18 15:05:00|28253.4|28253.4|28266.33|28266.33|28266.33|28266.33|28249.09|28249.09|0
1689693000000|2023-07-18 15:10:00|28270.64|28270.64|28247.32|28247.32|28270.64|28270.64|28247.32|28247.32|0
1689693300000|2023-07-18 15:15:00|28249.09|28249.09|28245.54|28245.54|28257.71|28257.71|28245.54|28245.54|0
1689693600000|2023-07-18 15:20:00|28247.32|28247.32|28263.8|28263.8|28264.55|28264.55|28247.32|28247.32|0
1689693900000|2023-07-18 15:25:00|28268.11|28268.11|28270.64|28270.64|28284.59|28284.59|28268.11|28268.11|0
1689750900000|2023-07-19 07:15:00|28714.91|28714.91|28730.64|28730.64|28746.1|28746.1|28694.87|28694.87|0
1689751200000|2023-07-19 07:20:00|28739.26|28739.26|28739.74|28739.74|28759.03|28759.03|28731.12|28731.12|0
1689751500000|2023-07-19 07:25:00|28744.05|28744.05|28743.02|28743.02|28764.84|28764.84|28731.87|28731.87|0
1689751800000|2023-07-19 07:30:00|28738.72|28738.72|28762.31|28762.31|28762.31|28762.31|28738.72|28738.72|0
1689752100000|2023-07-19 07:35:00|28766.62|28766.62|28696.65|28696.65|28777.02|28777.02|28696.65|28696.65|0
1689752400000|2023-07-19 07:40:00|28683.72|28683.72|28643.91|28643.91|28683.72|28683.72|28632.76|28632.76|0
1689752700000|2023-07-19 07:45:00|28652.53|28652.53|28662.17|28662.17|28677.63|28677.63|28652.53|28652.53|0
1689753000000|2023-07-19 07:50:00|28666.48|28666.48|28670.04|28670.04|28670.04|28670.04|28649.24|28649.24|0
1689753300000|2023-07-19 07:55:00|28674.35|28674.35|28668.26|28668.26|28700.2|28700.2|28651.02|28651.02|0
1689753600000|2023-07-19 08:00:00|28655.33|28655.33|28672.57|28672.57|28694.12|28694.12|28655.33|28655.33|0
1689753900000|2023-07-19 08:05:00|28668.26|28668.26|28645.69|28645.69|28676.88|28676.88|28645.69|28645.69|0
1689754200000|2023-07-19 08:10:00|28643.91|28643.91|28630.98|28630.98|28654.31|28654.31|28630.98|28630.98|0
1689754500000|2023-07-19 08:15:00|28635.29|28635.29|28645.69|28645.69|28651.78|28651.78|28624.14|28624.14|0
1689754800000|2023-07-19 08:20:00|28641.38|28641.38|28639.87|28639.87|28665.73|28665.73|28639.87|28639.87|0
1689755100000|2023-07-19 08:25:00|28644.18|28644.18|28662.45|28662.45|28664.98|28664.98|28639.87|28639.87|0
1689755400000|2023-07-19 08:30:00|28658.14|28658.14|28667.78|28667.78|28691.86|28691.86|28639.87|28639.87|0
1689755700000|2023-07-19 08:35:00|28663.47|28663.47|28705.81|28705.81|28705.81|28705.81|28663.47|28663.47|0
1689756000000|2023-07-19 08:40:00|28707.59|28707.59|28747.13|28747.13|28747.13|28747.13|28707.59|28707.59|0
1689756300000|2023-07-19 08:45:00|28748.91|28748.91|28813.07|28813.07|28813.07|28813.07|28745.35|28745.35|0
1689756600000|2023-07-19 08:50:00|28816.62|28816.62|28820.93|28820.93|28841.73|28841.73|28813.07|28813.07|0
1689756900000|2023-07-19 08:55:00|28829.55|28829.55|28801.92|28801.92|28833.86|28833.86|28797.61|28797.61|0
1689757200000|2023-07-19 09:00:00|28806.23|28806.23|28785.71|28785.71|28806.23|28806.23|28780.37|28780.37|0
1689757500000|2023-07-19 09:05:00|28779.62|28779.62|28782.9|28782.9|28790.77|28790.77|28762.11|28762.11|0
1689757800000|2023-07-19 09:10:00|28774.28|28774.28|28745.62|28745.62|28774.28|28774.28|28745.62|28745.62|0
1689758100000|2023-07-19 09:15:00|28741.31|28741.31|28738.78|28738.78|28741.31|28741.31|28714.43|28714.43|0
1689758400000|2023-07-19 09:20:00|28747.4|28747.4|28780.37|28780.37|28780.37|28780.37|28747.4|28747.4|0
1689758700000|2023-07-19 09:25:00|28778.59|28778.59|28788.99|28788.99|28803.7|28803.7|28772.5|28772.5|0
1689759000000|2023-07-19 09:30:00|28793.3|28793.3|28769.97|28769.97|28796.86|28796.86|28758.82|28758.82|0
1689759300000|2023-07-19 09:35:00|28778.59|28778.59|28772.5|28772.5|28778.59|28778.59|28765.66|28765.66|0
1689759600000|2023-07-19 09:40:00|28776.81|28776.81|28790.77|28790.77|28801.16|28801.16|28776.81|28776.81|0
1689759900000|2023-07-19 09:45:00|28795.08|28795.08|28781.12|28781.12|28795.83|28795.83|28779.34|28779.34|0
1689760200000|2023-07-19 09:50:00|28785.43|28785.43|28784.41|28784.41|28785.43|28785.43|28765.39|28765.39|0
1689760500000|2023-07-19 09:55:00|28775.79|28775.79|28791.25|28791.25|28791.25|28791.25|28775.79|28775.79|0
1689760800000|2023-07-19 10:00:00|28795.56|28795.56|28853.63|28853.63|28853.63|28853.63|28795.56|28795.56|0
1689761100000|2023-07-19 10:05:00|28849.32|28849.32|28861.5|28861.5|28870.11|28870.11|28840.7|28840.7|0
1689761400000|2023-07-19 10:10:00|28869.36|28869.36|28923.88|28923.88|28923.88|28923.88|28865.81|28865.81|0
1689761700000|2023-07-19 10:15:00|28925.66|28925.66|28921.35|28921.35|28934.28|28934.28|28908.42|28908.42|0
1689762000000|2023-07-19 10:20:00|28917.04|28917.04|28909.17|28909.17|28921.35|28921.35|28890.16|28890.16|0
1689762300000|2023-07-19 10:25:00|28913.48|28913.48|28909.17|28909.17|28915.26|28915.26|28896.24|28896.24|0
1689762600000|2023-07-19 10:30:00|28913.48|28913.48|28900.55|28900.55|28913.48|28913.48|28900.55|28900.55|0
1689762900000|2023-07-19 10:35:00|28904.86|28904.86|28891.93|28891.93|28908.42|28908.42|28883.32|28883.32|0
1689763200000|2023-07-19 10:40:00|28887.63|28887.63|28898.02|28898.02|28910.2|28910.2|28887.63|28887.63|0
1689763500000|2023-07-19 10:45:00|28893.71|28893.71|28879.01|28879.01|28893.71|28893.71|28879.01|28879.01|0
1689763800000|2023-07-19 10:50:00|28874.7|28874.7|28867.86|28867.86|28883.32|28883.32|28847.06|28847.06|0
1689764100000|2023-07-19 10:55:00|28866.08|28866.08|28913.75|28913.75|28913.75|28913.75|28866.08|28866.08|0
1689764400000|2023-07-19 11:00:00|28905.14|28905.14|28900.07|28900.07|28909.45|28909.45|28887.9|28887.9|0
1689764700000|2023-07-19 11:05:00|28904.38|28904.38|28906.91|28906.91|28911.22|28911.22|28887.9|28887.9|0
1689765000000|2023-07-19 11:10:00|28913|28913|28868.61|28868.61|28921.62|28921.62|28868.61|28868.61|0
1689765300000|2023-07-19 11:15:00|28872.92|28872.92|28839.2|28839.2|28888.38|28888.38|28839.2|28839.2|0
1689765600000|2023-07-19 11:20:00|28834.89|28834.89|28814.09|28814.09|28841.73|28841.73|28814.09|28814.09|0
1689765900000|2023-07-19 11:25:00|28809.78|28809.78|28815.87|28815.87|28815.87|28815.87|28791.52|28791.52|0
1689766200000|2023-07-19 11:30:00|28820.18|28820.18|28812.59|28812.59|28821.96|28821.96|28783.17|28783.17|0
1689766500000|2023-07-19 11:35:00|28816.9|28816.9|28814.37|28814.37|28822.98|28822.98|28814.37|28814.37|0
1689766800000|2023-07-19 11:40:00|28818.68|28818.68|28850.62|28850.62|28850.62|28850.62|28818.68|28818.68|0
1689767100000|2023-07-19 11:45:00|28854.93|28854.93|28835.91|28835.91|28858.49|28858.49|28835.91|28835.91|0
1689767400000|2023-07-19 11:50:00|28831.6|28831.6|28864.57|28864.57|28868.88|28868.88|28831.6|28831.6|0
1689767700000|2023-07-19 11:55:00|28868.88|28868.88|28868.13|28868.13|28881.06|28881.06|28857.73|28857.73|0
1689768000000|2023-07-19 12:00:00|28863.82|28863.82|28842.27|28842.27|28863.82|28863.82|28831.88|28831.88|0
1689768300000|2023-07-19 12:05:00|28837.96|28837.96|28811.84|28811.84|28837.96|28837.96|28807.53|28807.53|0
1689768600000|2023-07-19 12:10:00|28816.14|28816.14|28792.82|28792.82|28824.01|28824.01|28792.82|28792.82|0
1689768900000|2023-07-19 12:15:00|28797.13|28797.13|28811.84|28811.84|28820.45|28820.45|28792.82|28792.82|0
1689769200000|2023-07-19 12:20:00|28807.53|28807.53|28828.32|28828.32|28828.32|28828.32|28807.53|28807.53|0
1689769500000|2023-07-19 12:25:00|28824.01|28824.01|28835.43|28835.43|28842.27|28842.27|28783.45|28783.45|0
1689769800000|2023-07-19 12:30:00|28844.05|28844.05|28836.46|28836.46|28845.08|28845.08|28818.2|28818.2|0
1689770100000|2023-07-19 12:35:00|28823.53|28823.53|28813.13|28813.13|28838.24|28838.24|28813.13|28813.13|0
1689770400000|2023-07-19 12:40:00|28817.44|28817.44|28839.26|28839.26|28849.66|28849.66|28817.44|28817.44|0
1689770700000|2023-07-19 12:45:00|28837.49|28837.49|28885.91|28885.91|28894.53|28894.53|28818.47|28818.47|0
1689771000000|2023-07-19 12:50:00|28890.22|28890.22|28896.31|28896.31|28896.31|28896.31|28877.3|28877.3|0
1689771300000|2023-07-19 12:55:00|28892|28892|28877.3|28877.3|28892|28892|28877.3|28877.3|0
1689771600000|2023-07-19 13:00:00|28868.68|28868.68|28873.74|28873.74|28889.47|28889.47|28868.68|28868.68|0
1689771900000|2023-07-19 13:05:00|28871.96|28871.96|28852.94|28852.94|28871.96|28871.96|28831.4|28831.4|0
1689772200000|2023-07-19 13:10:00|28840.02|28840.02|28894.53|28894.53|28894.53|28894.53|28840.02|28840.02|0
1689772500000|2023-07-19 13:15:00|28890.22|28890.22|28898.09|28898.09|28906.71|28906.71|28879.07|28879.07|0
1689772800000|2023-07-19 13:20:00|28896.31|28896.31|28893.03|28893.03|28896.31|28896.31|28877.3|28877.3|0
1689773100000|2023-07-19 13:25:00|28901.65|28901.65|28874.76|28874.76|28901.65|28901.65|28867.92|28867.92|0
1689773400000|2023-07-19 13:30:00|28866.15|28866.15|28903.42|28903.42|28926.75|28926.75|28828.11|28828.11|0
1689773700000|2023-07-19 13:35:00|28907.73|28907.73|28903.42|28903.42|28951.1|28951.1|28901.65|28901.65|0
1689774000000|2023-07-19 13:40:00|28912.04|28912.04|28885.16|28885.16|28916.35|28916.35|28849.66|28849.66|0
1689774300000|2023-07-19 13:45:00|28889.47|28889.47|28964.78|28964.78|28964.78|28964.78|28889.47|28889.47|0
1689774600000|2023-07-19 13:50:00|28960.47|28960.47|28956.92|28956.92|28969.84|28969.84|28946.52|28946.52|0
1689774900000|2023-07-19 13:55:00|28952.61|28952.61|28963|28963|28982.02|28982.02|28939.68|28939.68|0
1689775200000|2023-07-19 14:00:00|28958.69|28958.69|28949.05|28949.05|28963|28963|28932.56|28932.56|0
1689775500000|2023-07-19 14:05:00|28953.36|28953.36|28985.58|28985.58|28989.88|28989.88|28936.12|28936.12|0
1689775800000|2023-07-19 14:10:00|28987.35|28987.35|29027.16|29027.16|29037.56|29037.56|28974.43|28974.43|0
1689776100000|2023-07-19 14:15:00|29018.54|29018.54|29027.16|29027.16|29041.87|29041.87|28995.97|28995.97|0
1689776400000|2023-07-19 14:20:00|29031.47|29031.47|28992.42|28992.42|29037.56|29037.56|28992.42|28992.42|0
1689776700000|2023-07-19 14:25:00|28990.64|28990.64|28967.31|28967.31|28994.19|28994.19|28953.63|28953.63|0
1689777000000|2023-07-19 14:30:00|28958.69|28958.69|28951.85|28951.85|28958.69|28958.69|28932.84|28932.84|0
1689777300000|2023-07-19 14:35:00|28956.16|28956.16|28946.52|28946.52|28964.78|28964.78|28944.74|28944.74|0
1689777600000|2023-07-19 14:40:00|28955.14|28955.14|28967.31|28967.31|28967.31|28967.31|28943.99|28943.99|0
1689777900000|2023-07-19 14:45:00|28971.62|28971.62|28981.27|28981.27|28992.42|28992.42|28969.09|28969.09|0
1689778200000|2023-07-19 14:50:00|28985.58|28985.58|28948.3|28948.3|28985.58|28985.58|28943.99|28943.99|0
1689778500000|2023-07-19 14:55:00|28936.12|28936.12|28934.34|28934.34|28938.65|28938.65|28925.72|28925.72|0
1689778800000|2023-07-19 15:00:00|28930.03|28930.03|28929.28|28929.28|28963.76|28963.76|28929.28|28929.28|0
1689779100000|2023-07-19 15:05:00|28933.59|28933.59|28937.15|28937.15|28945.77|28945.77|28924.97|28924.97|0
1689779400000|2023-07-19 15:10:00|28932.84|28932.84|28937.15|28937.15|28941.46|28941.46|28920.66|28920.66|0
1689779700000|2023-07-19 15:15:00|28932.84|28932.84|28938.65|28938.65|28942.21|28942.21|28920.66|28920.66|0
1689780000000|2023-07-19 15:20:00|28940.43|28940.43|28940.43|28940.43|28944.74|28944.74|28923.95|28923.95|0
1689780300000|2023-07-19 15:25:00|28936.12|28936.12|28957.67|28957.67|28963.76|28963.76|28936.12|28936.12|0
1689837300000|2023-07-20 07:15:00|29125.53|29125.53|29135.17|29135.17|29143.79|29143.79|29125.53|29125.53|0
1689837600000|2023-07-20 07:20:00|29126.55|29126.55|29116.91|29116.91|29126.55|29126.55|29108.29|29108.29|0
1689837900000|2023-07-20 07:25:00|29129.84|29129.84|29160|29160|29164.31|29164.31|29129.84|29129.84|0
1689838200000|2023-07-20 07:30:00|29168.62|29168.62|29267.53|29267.53|29267.53|29267.53|29168.62|29168.62|0
1689838500000|2023-07-20 07:35:00|29269.31|29269.31|29239.14|29239.14|29291.88|29291.88|29239.14|29239.14|0
1689838800000|2023-07-20 07:40:00|29237.36|29237.36|29257.88|29257.88|29262.19|29262.19|29220.88|29220.88|0
1689839100000|2023-07-20 07:45:00|29261.44|29261.44|29279.7|29279.7|29279.7|29279.7|29257.13|29257.13|0
1689839400000|2023-07-20 07:50:00|29266.78|29266.78|29310.9|29310.9|29310.9|29310.9|29262.47|29262.47|0
1689839700000|2023-07-20 07:55:00|29319.51|29319.51|29362.88|29362.88|29369.72|29369.72|29315.2|29315.2|0
1689840000000|2023-07-20 08:00:00|29371.5|29371.5|29445.3|29445.3|29460.76|29460.76|29362.88|29362.88|0
1689840300000|2023-07-20 08:05:00|29449.61|29449.61|29467.88|29467.88|29472.19|29472.19|29414.87|29414.87|0
1689840600000|2023-07-20 08:10:00|29489.42|29489.42|29495.51|29495.51|29510.97|29510.97|29479.03|29479.03|0
1689840900000|2023-07-20 08:15:00|29499.82|29499.82|29517.81|29517.81|29529.99|29529.99|29494.49|29494.49|0
1689841200000|2023-07-20 08:20:00|29519.59|29519.59|29441|29441|29519.59|29519.59|29437.44|29437.44|0
1689841500000|2023-07-20 08:25:00|29442.77|29442.77|29493.73|29493.73|29499.82|29499.82|29442.77|29442.77|0
1689841800000|2023-07-20 08:30:00|29498.04|29498.04|29489.42|29489.42|29509.19|29509.19|29487.65|29487.65|0
1689842100000|2023-07-20 08:35:00|29491.2|29491.2|29503.38|29503.38|29518.08|29518.08|29491.2|29491.2|0
1689842400000|2023-07-20 08:40:00|29499.82|29499.82|29510.22|29510.22|29510.22|29510.22|29481.56|29481.56|0
1689842700000|2023-07-20 08:45:00|29508.44|29508.44|29499.82|29499.82|29508.44|29508.44|29480.81|29480.81|0
1689843000000|2023-07-20 08:50:00|29495.51|29495.51|29524.17|29524.17|29528.48|29528.48|29495.51|29495.51|0
1689843300000|2023-07-20 08:55:00|29528.48|29528.48|29549.55|29549.55|29562.48|29562.48|29528.48|29528.48|0
1689843600000|2023-07-20 09:00:00|29553.86|29553.86|29524.45|29524.45|29577.94|29577.94|29519.11|29519.11|0
1689843900000|2023-07-20 09:05:00|29522.67|29522.67|29468.15|29468.15|29524.45|29524.45|29468.15|29468.15|0
1689844200000|2023-07-20 09:10:00|29466.37|29466.37|29436.96|29436.96|29466.37|29466.37|29430.87|29430.87|0
1689844500000|2023-07-20 09:15:00|29441.27|29441.27|29462.06|29462.06|29466.37|29466.37|29441.27|29441.27|0
1689844800000|2023-07-20 09:20:00|29460.28|29460.28|29470.68|29470.68|29470.68|29470.68|29457.75|29457.75|0
1689845100000|2023-07-20 09:25:00|29466.37|29466.37|29483.61|29483.61|29483.61|29483.61|29464.59|29464.59|0
1689845400000|2023-07-20 09:30:00|29474.99|29474.99|29490.72|29490.72|29490.72|29490.72|29474.99|29474.99|0
1689845700000|2023-07-20 09:35:00|29486.41|29486.41|29462.06|29462.06|29495.03|29495.03|29444.83|29444.83|0
1689846000000|2023-07-20 09:40:00|29466.37|29466.37|29441|29441|29466.37|29466.37|29438.46|29438.46|0
1689846300000|2023-07-20 09:45:00|29436.69|29436.69|29461.04|29461.04|29461.04|29461.04|29436.69|29436.69|0
1689846600000|2023-07-20 09:50:00|29465.35|29465.35|29474.99|29474.99|29483.61|29483.61|29464.59|29464.59|0
1689846900000|2023-07-20 09:55:00|29470.68|29470.68|29462.82|29462.82|29481.08|29481.08|29462.82|29462.82|0
1689847200000|2023-07-20 10:00:00|29458.51|29458.51|29437.71|29437.71|29468.9|29468.9|29435.18|29435.18|0
1689847500000|2023-07-20 10:05:00|29429.09|29429.09|29433.4|29433.4|29442.02|29442.02|29429.09|29429.09|0
1689847800000|2023-07-20 10:10:00|29431.62|29431.62|29440.24|29440.24|29463.57|29463.57|29429.85|29429.85|0
1689848100000|2023-07-20 10:15:00|29448.86|29448.86|29456.73|29456.73|29456.73|29456.73|29448.11|29448.11|0
1689848400000|2023-07-20 10:20:00|29452.42|29452.42|29453.17|29453.17|29461.04|29461.04|29448.11|29448.11|0
1689848700000|2023-07-20 10:25:00|29448.86|29448.86|29454.2|29454.2|29454.2|29454.2|29435.93|29435.93|0
1689849000000|2023-07-20 10:30:00|29449.89|29449.89|29446.33|29446.33|29452.42|29452.42|29442.02|29442.02|0
1689849300000|2023-07-20 10:35:00|29450.64|29450.64|29383.95|29383.95|29454.95|29454.95|29381.42|29381.42|0
1689849600000|2023-07-20 10:40:00|29379.64|29379.64|29358.09|29358.09|29397.9|29397.9|29358.09|29358.09|0
1689849900000|2023-07-20 10:45:00|29354.54|29354.54|29345.16|29345.16|29378.89|29378.89|29332.24|29332.24|0
1689850200000|2023-07-20 10:50:00|29332.24|29332.24|29351.25|29351.25|29351.25|29351.25|29330.46|29330.46|0
1689850500000|2023-07-20 10:55:00|29355.56|29355.56|29386.75|29386.75|29393.59|29393.59|29346.94|29346.94|0
1689850800000|2023-07-20 11:00:00|29382.44|29382.44|29386|29386|29418.97|29418.97|29373.07|29373.07|0
1689851100000|2023-07-20 11:05:00|29381.69|29381.69|29379.91|29379.91|29395.37|29395.37|29365.21|29365.21|0
1689851400000|2023-07-20 11:10:00|29384.22|29384.22|29398.18|29398.18|29398.18|29398.18|29377.38|29377.38|0
1689851700000|2023-07-20 11:15:00|29402.48|29402.48|29388.53|29388.53|29402.48|29402.48|29373.07|29373.07|0
1689852000000|2023-07-20 11:20:00|29392.84|29392.84|29381.69|29381.69|29401.46|29401.46|29381.69|29381.69|0
1689852300000|2023-07-20 11:25:00|29379.91|29379.91|29371.29|29371.29|29379.91|29379.91|29365.21|29365.21|0
1689852600000|2023-07-20 11:30:00|29366.98|29366.98|29407.07|29407.07|29411.38|29411.38|29362.67|29362.67|0
1689852900000|2023-07-20 11:35:00|29398.45|29398.45|29371.57|29371.57|29398.45|29398.45|29371.57|29371.57|0
1689853200000|2023-07-20 11:40:00|29375.88|29375.88|29390.58|29390.58|29399.2|29399.2|29375.88|29375.88|0
1689853500000|2023-07-20 11:45:00|29399.2|29399.2|29399.95|29399.95|29400.98|29400.98|29376.63|29376.63|0
1689853800000|2023-07-20 11:50:00|29395.64|29395.64|29342.15|29342.15|29395.64|29395.64|29337.84|29337.84|0
1689854100000|2023-07-20 11:55:00|29329.23|29329.23|29311.99|29311.99|29331|29331|29311.99|29311.99|0
1689854400000|2023-07-20 12:00:00|29307.68|29307.68|29314.04|29314.04|29323.41|29323.41|29295.5|29295.5|0
1689854700000|2023-07-20 12:05:00|29318.35|29318.35|29305.42|29305.42|29318.35|29318.35|29301.11|29301.11|0
1689855000000|2023-07-20 12:10:00|29301.11|29301.11|29317.6|29317.6|29335.86|29335.86|29301.11|29301.11|0
1689855300000|2023-07-20 12:15:00|29313.29|29313.29|29300.09|29300.09|29313.29|29313.29|29296.53|29296.53|0
1689855600000|2023-07-20 12:20:00|29298.31|29298.31|29324.16|29324.16|29324.16|29324.16|29284.35|29284.35|0
1689855900000|2023-07-20 12:25:00|29325.94|29325.94|29331.28|29331.28|29352.07|29352.07|29323.41|29323.41|0
1689856200000|2023-07-20 12:30:00|29322.66|29322.66|29333.81|29333.81|29333.81|29333.81|29303.64|29303.64|0
1689856500000|2023-07-20 12:35:00|29329.5|29329.5|29375.4|29375.4|29375.4|29375.4|29325.19|29325.19|0
1689856800000|2023-07-20 12:40:00|29371.09|29371.09|29350.29|29350.29|29375.4|29375.4|29350.29|29350.29|0
1689857100000|2023-07-20 12:45:00|29345.98|29345.98|29365|29365|29365|29365|29325.19|29325.19|0
1689857400000|2023-07-20 12:50:00|29373.62|29373.62|29371.84|29371.84|29376.15|29376.15|29354.6|29354.6|0
1689857700000|2023-07-20 12:55:00|29376.15|29376.15|29363.22|29363.22|29382.24|29382.24|29352.82|29352.82|0
1689858000000|2023-07-20 13:00:00|29367.53|29367.53|29373.62|29373.62|29382.24|29382.24|29363.22|29363.22|0
1689858300000|2023-07-20 13:05:00|29369.31|29369.31|29367.53|29367.53|29377.93|29377.93|29367.53|29367.53|0
1689858600000|2023-07-20 13:10:00|29376.15|29376.15|29348.51|29348.51|29382.24|29382.24|29335.59|29335.59|0
1689858900000|2023-07-20 13:15:00|29352.82|29352.82|29367.53|29367.53|29367.53|29367.53|29350.29|29350.29|0
1689859200000|2023-07-20 13:20:00|29363.22|29363.22|29371.09|29371.09|29387.57|29387.57|29363.22|29363.22|0
1689859500000|2023-07-20 13:25:00|29362.47|29362.47|29376.42|29376.42|29387.57|29387.57|29350.29|29350.29|0
1689859800000|2023-07-20 13:30:00|29380.73|29380.73|29331.28|29331.28|29410.9|29410.9|29301.11|29301.11|0
1689860100000|2023-07-20 13:35:00|29333.06|29333.06|29369.58|29369.58|29391.88|29391.88|29333.06|29333.06|0
1689860400000|2023-07-20 13:40:00|29373.89|29373.89|29399.75|29399.75|29399.75|29399.75|29357.41|29357.41|0
1689860700000|2023-07-20 13:45:00|29395.44|29395.44|29406.86|29406.86|29418.01|29418.01|29386.82|29386.82|0
1689861000000|2023-07-20 13:50:00|29411.17|29411.17|29424.37|29424.37|29435.52|29435.52|29404.33|29404.33|0
1689861300000|2023-07-20 13:55:00|29419.04|29419.04|29427.93|29427.93|29435.52|29435.52|29412.2|29412.2|0
1689861600000|2023-07-20 14:00:00|29432.24|29432.24|29450.23|29450.23|29450.23|29450.23|29418.28|29418.28|0
1689861900000|2023-07-20 14:05:00|29448.45|29448.45|29478.89|29478.89|29478.89|29478.89|29445.92|29445.92|0
1689862200000|2023-07-20 14:10:00|29474.58|29474.58|29473.83|29473.83|29483.2|29483.2|29447.7|29447.7|0
1689862500000|2023-07-20 14:15:00|29475.6|29475.6|29498.66|29498.66|29516.17|29516.17|29475.6|29475.6|0
1689862800000|2023-07-20 14:20:00|29494.35|29494.35|29473.55|29473.55|29494.35|29494.35|29450.23|29450.23|0
1689863100000|2023-07-20 14:25:00|29469.24|29469.24|29486.48|29486.48|29486.48|29486.48|29464.93|29464.93|0
1689863400000|2023-07-20 14:30:00|29482.17|29482.17|29477.59|29477.59|29486.48|29486.48|29468.97|29468.97|0
1689863700000|2023-07-20 14:35:00|29479.37|29479.37|29489.01|29489.01|29489.01|29489.01|29476.08|29476.08|0
1689864000000|2023-07-20 14:40:00|29484.7|29484.7|29490.79|29490.79|29495.1|29495.1|29472.53|29472.53|0
1689864300000|2023-07-20 14:45:00|29495.1|29495.1|29492.57|29492.57|29507.28|29507.28|29492.57|29492.57|0
1689864600000|2023-07-20 14:50:00|29501.19|29501.19|29504.74|29504.74|29515.14|29515.14|29500.43|29500.43|0
1689864900000|2023-07-20 14:55:00|29509.05|29509.05|29536.69|29536.69|29545.31|29545.31|29509.05|29509.05|0
1689865200000|2023-07-20 15:00:00|29538.47|29538.47|29541|29541|29549.62|29549.62|29534.91|29534.91|0
1689865500000|2023-07-20 15:05:00|29544.55|29544.55|29562.82|29562.82|29562.82|29562.82|29534.16|29534.16|0
1689865800000|2023-07-20 15:10:00|29558.51|29558.51|29548.86|29548.86|29558.51|29558.51|29540.24|29540.24|0
1689866100000|2023-07-20 15:15:00|29547.09|29547.09|29567.88|29567.88|29580.81|29580.81|29544.55|29544.55|0
1689866400000|2023-07-20 15:20:00|29572.19|29572.19|29601.6|29601.6|29608.44|29608.44|29572.19|29572.19|0
1689866700000|2023-07-20 15:25:00|29595.51|29595.51|29591.2|29591.2|29612.75|29612.75|29589.43|29589.43|0
1689923700000|2023-07-21 07:15:00|29586.62|29586.62|29568.63|29568.63|29600.58|29600.58|29566.85|29566.85|0
1689924000000|2023-07-21 07:20:00|29566.85|29566.85|29558.99|29558.99|29566.85|29566.85|29514.12|29514.12|0
1689924300000|2023-07-21 07:25:00|29567.61|29567.61|29587.65|29587.65|29598.8|29598.8|29567.61|29567.61|0
1689924600000|2023-07-21 07:30:00|29596.27|29596.27|29599.07|29599.07|29618.09|29618.09|29596.27|29596.27|0
1689924900000|2023-07-21 07:35:00|29594.76|29594.76|29589.43|29589.43|29619.86|29619.86|29585.12|29585.12|0
1689925200000|2023-07-21 07:40:00|29585.12|29585.12|29576.5|29576.5|29585.12|29585.12|29576.5|29576.5|0
1689925500000|2023-07-21 07:45:00|29578|29578|29576.22|29576.22|29582.31|29582.31|29565.08|29565.08|0
1689925800000|2023-07-21 07:50:00|29580.53|29580.53|29580.26|29580.26|29588.13|29588.13|29569.11|29569.11|0
1689926100000|2023-07-21 07:55:00|29578.48|29578.48|29554.88|29554.88|29587.1|29587.1|29544.01|29544.01|0
1689926400000|2023-07-21 08:00:00|29558.44|29558.44|29538.67|29538.67|29559.47|29559.47|29538.67|29538.67|0
1689926700000|2023-07-21 08:05:00|29534.36|29534.36|29489.22|29489.22|29542.98|29542.98|29489.22|29489.22|0
1689927000000|2023-07-21 08:10:00|29484.91|29484.91|29445.1|29445.1|29489.22|29489.22|29440.79|29440.79|0
1689927300000|2023-07-21 08:15:00|29441.54|29441.54|29489.97|29489.97|29489.97|29489.97|29441.54|29441.54|0
1689927600000|2023-07-21 08:20:00|29494.28|29494.28|29503.17|29503.17|29503.17|29503.17|29481.35|29481.35|0
1689927900000|2023-07-21 08:25:00|29507.48|29507.48|29520.41|29520.41|29520.41|29520.41|29503.17|29503.17|0
1689928200000|2023-07-21 08:30:00|29538.67|29538.67|29527.52|29527.52|29544.76|29544.76|29518.9|29518.9|0
1689928500000|2023-07-21 08:35:00|29523.97|29523.97|29523.97|29523.97|29523.97|29523.97|29519.66|29519.66|0
1689928800000|2023-07-21 08:40:00|29525.74|29525.74|29512.82|29512.82|29534.36|29534.36|29512.82|29512.82|0
1689929100000|2023-07-21 08:45:00|29521.44|29521.44|29492.02|29492.02|29525.74|29525.74|29492.02|29492.02|0
1689929400000|2023-07-21 08:50:00|29496.33|29496.33|29495.58|29495.58|29500.64|29500.64|29468.7|29468.7|0
1689929700000|2023-07-21 08:55:00|29486.96|29486.96|29528.55|29528.55|29528.55|29528.55|29486.96|29486.96|0
1689930000000|2023-07-21 09:00:00|29524.24|29524.24|29531.08|29531.08|29537.17|29537.17|29524.24|29524.24|0
1689930300000|2023-07-21 09:05:00|29522.46|29522.46|29534.64|29534.64|29534.64|29534.64|29518.15|29518.15|0
1689930900000|2023-07-21 09:15:00|29536.41|29536.41|29545.03|29545.03|29545.03|29545.03|29520.68|29520.68|0
1689931200000|2023-07-21 09:20:00|29537.92|29537.92|29538.67|29538.67|29538.67|29538.67|29511.79|29511.79|0
1689931500000|2023-07-21 09:25:00|29534.36|29534.36|29520.41|29520.41|29534.36|29534.36|29516.1|29516.1|0
1689931800000|2023-07-21 09:30:00|29524.72|29524.72|29522.19|29522.19|29532.58|29532.58|29522.19|29522.19|0
1689932100000|2023-07-21 09:35:00|29518.63|29518.63|29504.68|29504.68|29538.4|29538.4|29504.68|29504.68|0
1689932400000|2023-07-21 09:40:00|29500.37|29500.37|29483.88|29483.88|29500.37|29500.37|29483.88|29483.88|0
1689932700000|2023-07-21 09:45:00|29482.1|29482.1|29511.52|29511.52|29515.07|29515.07|29482.1|29482.1|0
1689933000000|2023-07-21 09:50:00|29508.99|29508.99|29515.07|29515.07|29515.07|29515.07|29500.37|29500.37|0
1689933300000|2023-07-21 09:55:00|29513.3|29513.3|29515.07|29515.07|29515.07|29515.07|29508.99|29508.99|0
1689933600000|2023-07-21 10:00:00|29510.76|29510.76|29517.61|29517.61|29527.25|29527.25|29510.76|29510.76|0
1689933900000|2023-07-21 10:05:00|29515.83|29515.83|29518.36|29518.36|29521.91|29521.91|29509.74|29509.74|0
1689934200000|2023-07-21 10:10:00|29521.91|29521.91|29515.83|29515.83|29521.91|29521.91|29515.83|29515.83|0
1689934500000|2023-07-21 10:15:00|29520.14|29520.14|29551.33|29551.33|29551.33|29551.33|29520.14|29520.14|0
1689934800000|2023-07-21 10:20:00|29553.11|29553.11|29571.37|29571.37|29571.37|29571.37|29553.11|29553.11|0
1689935100000|2023-07-21 10:25:00|29567.06|29567.06|29613.71|29613.71|29615.49|29615.49|29567.06|29567.06|0
1689935400000|2023-07-21 10:30:00|29618.02|29618.02|29663.92|29663.92|29663.92|29663.92|29618.02|29618.02|0
1689935700000|2023-07-21 10:35:00|29665.7|29665.7|29558.44|29558.44|29665.7|29665.7|29549.82|29549.82|0
1689936000000|2023-07-21 10:40:00|29549.82|29549.82|29567.81|29567.81|29567.81|29567.81|29541.96|29541.96|0
1689936300000|2023-07-21 10:45:00|29559.19|29559.19|29559.19|29559.19|29572.12|29572.12|29559.19|29559.19|0
1689936600000|2023-07-21 10:50:00|29567.81|29567.81|29573.15|29573.15|29579.24|29579.24|29567.81|29567.81|0
1689936900000|2023-07-21 10:55:00|29568.84|29568.84|29551.6|29551.6|29568.84|29568.84|29551.6|29551.6|0
1689937200000|2023-07-21 11:00:00|29549.82|29549.82|29531.56|29531.56|29549.82|29549.82|29521.16|29521.16|0
1689937500000|2023-07-21 11:05:00|29535.87|29535.87|29557.42|29557.42|29557.42|29557.42|29535.87|29535.87|0
1689937800000|2023-07-21 11:10:00|29553.11|29553.11|29553.11|29553.11|29553.11|29553.11|29553.11|29553.11|0
1689938100000|2023-07-21 11:15:00|29561.72|29561.72|29566.03|29566.03|29566.03|29566.03|29553.11|29553.11|0
1689938400000|2023-07-21 11:20:00|29570.34|29570.34|29567.06|29567.06|29575.68|29575.68|29567.06|29567.06|0
1689938700000|2023-07-21 11:25:00|29571.37|29571.37|29551.6|29551.6|29571.37|29571.37|29548.04|29548.04|0
1689939000000|2023-07-21 11:30:00|29555.91|29555.91|29577.46|29577.46|29581.77|29581.77|29555.91|29555.91|0
1689939300000|2023-07-21 11:35:00|29581.77|29581.77|29573.15|29573.15|29581.77|29581.77|29573.15|29573.15|0
1689939600000|2023-07-21 11:40:00|29577.46|29577.46|29568.09|29568.09|29577.46|29577.46|29555.16|29555.16|0
1689939900000|2023-07-21 11:45:00|29559.47|29559.47|29563.78|29563.78|29563.78|29563.78|29550.85|29550.85|0
1689940200000|2023-07-21 11:50:00|29559.47|29559.47|29582.04|29582.04|29582.04|29582.04|29559.47|29559.47|0
1689940500000|2023-07-21 11:55:00|29586.35|29586.35|29613.98|29613.98|29613.98|29613.98|29586.35|29586.35|0
1689940800000|2023-07-21 12:00:00|29622.6|29622.6|29608.92|29608.92|29627.94|29627.94|29608.92|29608.92|0
1689941100000|2023-07-21 12:05:00|29613.23|29613.23|29588.13|29588.13|29613.23|29613.23|29588.13|29588.13|0
1689941400000|2023-07-21 12:10:00|29592.44|29592.44|29600.3|29600.3|29600.3|29600.3|29592.44|29592.44|0
1689941700000|2023-07-21 12:15:00|29595.99|29595.99|29610.7|29610.7|29610.7|29610.7|29595.99|29595.99|0
1689942000000|2023-07-21 12:20:00|29615.01|29615.01|29619.32|29619.32|29619.32|29619.32|29610.7|29610.7|0
1689942300000|2023-07-21 12:25:00|29623.63|29623.63|29624.38|29624.38|29636.56|29636.56|29613.98|29613.98|0
1689942600000|2023-07-21 12:30:00|29620.07|29620.07|29607.14|29607.14|29645.93|29645.93|29607.14|29607.14|0
1689942900000|2023-07-21 12:35:00|29611.45|29611.45|29611.45|29611.45|29611.45|29611.45|29607.14|29607.14|0
1689943200000|2023-07-21 12:40:00|29602.83|29602.83|29605.36|29605.36|29611.45|29611.45|29583.82|29583.82|0
1689943500000|2023-07-21 12:45:00|29601.06|29601.06|29598.52|29598.52|29601.06|29601.06|29586.35|29586.35|0
1689943800000|2023-07-21 12:50:00|29602.83|29602.83|29575.2|29575.2|29606.39|29606.39|29573.42|29573.42|0
1689944100000|2023-07-21 12:55:00|29579.51|29579.51|29569.11|29569.11|29583.82|29583.82|29566.58|29566.58|0
1689944400000|2023-07-21 13:00:00|29560.49|29560.49|29566.58|29566.58|29578.76|29578.76|29560.49|29560.49|0
1689944700000|2023-07-21 13:05:00|29562.27|29562.27|29592.44|29592.44|29594.97|29594.97|29562.27|29562.27|0
1689945000000|2023-07-21 13:10:00|29588.13|29588.13|29588.13|29588.13|29594.97|29594.97|29582.04|29582.04|0
1689945300000|2023-07-21 13:15:00|29586.35|29586.35|29561.25|29561.25|29588.13|29588.13|29561.25|29561.25|0
1689945600000|2023-07-21 13:20:00|29556.94|29556.94|29541.2|29541.2|29557.69|29557.69|29539.43|29539.43|0
1689945900000|2023-07-21 13:25:00|29542.98|29542.98|29540.45|29540.45|29542.98|29542.98|29515.35|29515.35|0
1689946200000|2023-07-21 13:30:00|29549.07|29549.07|29350.77|29350.77|29555.16|29555.16|29338.6|29338.6|0
1689946500000|2023-07-21 13:35:00|29355.08|29355.08|29382.99|29382.99|29443.59|29443.59|29332.51|29332.51|0
1689946800000|2023-07-21 13:40:00|29387.3|29387.3|29296.26|29296.26|29393.39|29393.39|29293.73|29293.73|0
1689947100000|2023-07-21 13:45:00|29300.57|29300.57|29309.18|29309.18|29309.18|29309.18|29261.51|29261.51|0
1689947400000|2023-07-21 13:50:00|29304.87|29304.87|29285.11|29285.11|29307.41|29307.41|29268.62|29268.62|0
1689947700000|2023-07-21 13:55:00|29280.8|29280.8|29316.3|29316.3|29324.92|29324.92|29274.71|29274.71|0
1689948000000|2023-07-21 14:00:00|29320.61|29320.61|29305.15|29305.15|29326.69|29326.69|29287.91|29287.91|0
1689948300000|2023-07-21 14:05:00|29309.46|29309.46|29330.25|29330.25|29340.65|29340.65|29309.46|29309.46|0
1689948600000|2023-07-21 14:10:00|29325.94|29325.94|29355.35|29355.35|29355.35|29355.35|29311.24|29311.24|0
1689948900000|2023-07-21 14:15:00|29346.74|29346.74|29339.62|29339.62|29357.13|29357.13|29326.69|29326.69|0
1689949200000|2023-07-21 14:20:00|29343.93|29343.93|29324.92|29324.92|29345.71|29345.71|29320.61|29320.61|0
1689949500000|2023-07-21 14:25:00|29329.23|29329.23|29361.17|29361.17|29367.26|29367.26|29329.23|29329.23|0
1689949800000|2023-07-21 14:30:00|29362.95|29362.95|29337.84|29337.84|29367.26|29367.26|29335.31|29335.31|0
1689950100000|2023-07-21 14:35:00|29333.53|29333.53|29304.87|29304.87|29333.53|29333.53|29294.48|29294.48|0
1689950400000|2023-07-21 14:40:00|29306.65|29306.65|29318.83|29318.83|29327.45|29327.45|29306.65|29306.65|0
1689950700000|2023-07-21 14:45:00|29323.14|29323.14|29319.85|29319.85|29329.23|29329.23|29311.24|29311.24|0
1689951000000|2023-07-21 14:50:00|29315.55|29315.55|29316.3|29316.3|29324.16|29324.16|29300.84|29300.84|0
1689951300000|2023-07-21 14:55:00|29311.99|29311.99|29331.76|29331.76|29331.76|29331.76|29311.99|29311.99|0
1689951600000|2023-07-21 15:00:00|29327.45|29327.45|29313.49|29313.49|29327.45|29327.45|29306.65|29306.65|0
1689951900000|2023-07-21 15:05:00|29315.27|29315.27|29300.57|29300.57|29315.27|29315.27|29291.95|29291.95|0
1689952200000|2023-07-21 15:10:00|29304.87|29304.87|29302.34|29302.34|29315.27|29315.27|29290.92|29290.92|0
1689952500000|2023-07-21 15:15:00|29306.65|29306.65|29308.43|29308.43|29314.52|29314.52|29304.12|29304.12|0
1689952800000|2023-07-21 15:20:00|29304.12|29304.12|29299.81|29299.81|29314.52|29314.52|29295.5|29295.5|0
1689953100000|2023-07-21 15:25:00|29301.59|29301.59|29331|29331|29337.84|29337.84|29301.59|29301.59|0
1690182900000|2023-07-24 07:15:00|29399.2|29399.2|29429.37|29429.37|29443.32|29443.32|29399.2|29399.2|0
1690183200000|2023-07-24 07:20:00|29442.29|29442.29|29419.72|29419.72|29442.29|29442.29|29413.63|29413.63|0
1690183500000|2023-07-24 07:25:00|29411.1|29411.1|29398.18|29398.18|29411.1|29411.1|29398.18|29398.18|0
1690183800000|2023-07-24 07:30:00|29406.79|29406.79|29409.6|29409.6|29426.84|29426.84|29406.79|29406.79|0
1690184100000|2023-07-24 07:35:00|29405.29|29405.29|29435.45|29435.45|29435.45|29435.45|29405.29|29405.29|0
1690184400000|2023-07-24 07:40:00|29442.57|29442.57|29459.81|29459.81|29459.81|29459.81|29442.57|29442.57|0
1690184700000|2023-07-24 07:45:00|29461.58|29461.58|29466.65|29466.65|29487.44|29487.44|29461.58|29461.58|0
1690185000000|2023-07-24 07:50:00|29462.34|29462.34|29486.69|29486.69|29486.69|29486.69|29456.25|29456.25|0
1690185300000|2023-07-24 07:55:00|29484.91|29484.91|29505.7|29505.7|29505.7|29505.7|29484.91|29484.91|0
1690185600000|2023-07-24 08:00:00|29501.39|29501.39|29475.54|29475.54|29501.39|29501.39|29475.54|29475.54|0
1690185900000|2023-07-24 08:05:00|29432.44|29432.44|29430.39|29430.39|29434.7|29434.7|29413.91|29413.91|0
1690186200000|2023-07-24 08:10:00|29426.84|29426.84|29420|29420|29441.54|29441.54|29413.91|29413.91|0
1690186500000|2023-07-24 08:15:00|29411.38|29411.38|29405.29|29405.29|29411.38|29411.38|29405.29|29405.29|0
1690186800000|2023-07-24 08:20:00|29403.51|29403.51|29381.69|29381.69|29403.51|29403.51|29381.69|29381.69|0
1690187100000|2023-07-24 08:25:00|29386|29386|29409.6|29409.6|29409.6|29409.6|29386|29386|0
1690187400000|2023-07-24 08:30:00|29439.76|29439.76|29472.73|29472.73|29483.13|29483.13|29437.23|29437.23|0
1690187700000|2023-07-24 08:35:00|29474.51|29474.51|29451.94|29451.94|29478.82|29478.82|29451.94|29451.94|0
1690188000000|2023-07-24 08:40:00|29448.38|29448.38|29442.29|29442.29|29448.38|29448.38|29442.29|29442.29|0
1690188300000|2023-07-24 08:45:00|29440.52|29440.52|29423.28|29423.28|29440.52|29440.52|29423.28|29423.28|0
1690188600000|2023-07-24 08:50:00|29425.06|29425.06|29423.28|29423.28|29429.37|29429.37|29423.28|29423.28|0
1690188900000|2023-07-24 08:55:00|29425.06|29425.06|29418.97|29418.97|29425.06|29425.06|29418.97|29418.97|0
1690189200000|2023-07-24 09:00:00|29417.19|29417.19|29394.62|29394.62|29417.19|29417.19|29390.31|29390.31|0
1690189500000|2023-07-24 09:05:00|29386|29386|29372.05|29372.05|29403.24|29403.24|29367.74|29367.74|0
1690189800000|2023-07-24 09:10:00|29368.49|29368.49|29386.75|29386.75|29386.75|29386.75|29368.49|29368.49|0
1690190100000|2023-07-24 09:15:00|29390.31|29390.31|29373.07|29373.07|29403.24|29403.24|29373.07|29373.07|0
1690190400000|2023-07-24 09:20:00|29377.38|29377.38|29373.07|29373.07|29377.38|29377.38|29371.29|29371.29|0
1690190700000|2023-07-24 09:25:00|29364.45|29364.45|29360.14|29360.14|29364.45|29364.45|29360.14|29360.14|0
1690191000000|2023-07-24 09:30:00|29355.83|29355.83|29354.81|29354.81|29360.14|29360.14|29351.52|29351.52|0
1690191300000|2023-07-24 09:35:00|29350.5|29350.5|29329.7|29329.7|29353.03|29353.03|29329.7|29329.7|0
1690191600000|2023-07-24 09:40:00|29331.48|29331.48|29323.62|29323.62|29340.1|29340.1|29323.62|29323.62|0
1690191900000|2023-07-24 09:45:00|29319.31|29319.31|29340.1|29340.1|29340.1|29340.1|29310.69|29310.69|0
1690192200000|2023-07-24 09:50:00|29344.41|29344.41|29332.24|29332.24|29344.41|29344.41|29332.24|29332.24|0
1690192500000|2023-07-24 09:55:00|29336.55|29336.55|29311.44|29311.44|29336.55|29336.55|29311.44|29311.44|0
1690192800000|2023-07-24 10:00:00|29307.13|29307.13|29305.35|29305.35|29313.97|29313.97|29302.82|29302.82|0
1690193100000|2023-07-24 10:05:00|29301.04|29301.04|29309.66|29309.66|29318.28|29318.28|29299.27|29299.27|0
1690193400000|2023-07-24 10:10:00|29313.97|29313.97|29301.8|29301.8|29315.75|29315.75|29299.27|29299.27|0
1690193700000|2023-07-24 10:15:00|29297.49|29297.49|29328.68|29328.68|29328.68|29328.68|29297.49|29297.49|0
1690194000000|2023-07-24 10:20:00|29324.37|29324.37|29266.57|29266.57|29328.68|29328.68|29260.48|29260.48|0
1690194300000|2023-07-24 10:25:00|29262.26|29262.26|29281.28|29281.28|29281.28|29281.28|29262.26|29262.26|0
1690194600000|2023-07-24 10:30:00|29277.72|29277.72|29248.31|29248.31|29277.72|29277.72|29248.31|29248.31|0
1690194900000|2023-07-24 10:35:00|29244|29244|29250.84|29250.84|29250.84|29250.84|29242.22|29242.22|0
1690195200000|2023-07-24 10:40:00|29249.06|29249.06|29257.68|29257.68|29257.68|29257.68|29249.06|29249.06|0
1690195500000|2023-07-24 10:45:00|29249.06|29249.06|29252.62|29252.62|29256.93|29256.93|29238.66|29238.66|0
1690195800000|2023-07-24 10:50:00|29250.84|29250.84|29256.93|29256.93|29256.93|29256.93|29250.84|29250.84|0
1690196100000|2023-07-24 10:55:00|29248.31|29248.31|29256.17|29256.17|29256.17|29256.17|29245.78|29245.78|0
1690196400000|2023-07-24 11:00:00|29260.48|29260.48|29233.6|29233.6|29260.48|29260.48|29233.6|29233.6|0
1690196700000|2023-07-24 11:05:00|29237.16|29237.16|29242.22|29242.22|29248.31|29248.31|29237.16|29237.16|0
1690197000000|2023-07-24 11:10:00|29246.53|29246.53|29245.78|29245.78|29250.09|29250.09|29239.69|29239.69|0
1690197300000|2023-07-24 11:15:00|29241.47|29241.47|29212.05|29212.05|29241.47|29241.47|29212.05|29212.05|0
1690197600000|2023-07-24 11:20:00|29203.43|29203.43|29207.74|29207.74|29207.74|29207.74|29199.13|29199.13|0
1690197900000|2023-07-24 11:25:00|29212.05|29212.05|29245.02|29245.02|29245.02|29245.02|29212.05|29212.05|0
1690198200000|2023-07-24 11:30:00|29249.33|29249.33|29240.71|29240.71|29257.95|29257.95|29240.71|29240.71|0
1690198500000|2023-07-24 11:35:00|29232.1|29232.1|29232.1|29232.1|29236.4|29236.4|29227.79|29227.79|0
1690198800000|2023-07-24 11:40:00|29249.33|29249.33|29238.94|29238.94|29249.33|29249.33|29230.32|29230.32|0
1690199100000|2023-07-24 11:45:00|29234.63|29234.63|29253.64|29253.64|29255.42|29255.42|29234.63|29234.63|0
1690199400000|2023-07-24 11:50:00|29249.33|29249.33|29251.86|29251.86|29260.48|29260.48|29247.55|29247.55|0
1690199700000|2023-07-24 11:55:00|29256.17|29256.17|29241.47|29241.47|29256.17|29256.17|29241.47|29241.47|0
1690200000000|2023-07-24 12:00:00|29245.78|29245.78|29247.55|29247.55|29247.55|29247.55|29245.78|29245.78|0
1690200300000|2023-07-24 12:05:00|29251.86|29251.86|29253.64|29253.64|29256.17|29256.17|29251.86|29251.86|0
1690200600000|2023-07-24 12:10:00|29249.33|29249.33|29230.32|29230.32|29249.33|29249.33|29226.01|29226.01|0
1690200900000|2023-07-24 12:15:00|29234.63|29234.63|29230.32|29230.32|29238.94|29238.94|29230.32|29230.32|0
1690201200000|2023-07-24 12:20:00|29234.63|29234.63|29218.14|29218.14|29234.63|29234.63|29199.13|29199.13|0
1690201500000|2023-07-24 12:25:00|29209.52|29209.52|29176.55|29176.55|29209.52|29209.52|29172.24|29172.24|0
1690201800000|2023-07-24 12:30:00|29178.33|29178.33|29213.83|29213.83|29222.45|29222.45|29178.33|29178.33|0
1690202100000|2023-07-24 12:35:00|29209.52|29209.52|29231.07|29231.07|29231.07|29231.07|29203.43|29203.43|0
1690202400000|2023-07-24 12:40:00|29229.29|29229.29|29239.69|29239.69|29239.69|29239.69|29220.67|29220.67|0
1690202700000|2023-07-24 12:45:00|29237.91|29237.91|29252.62|29252.62|29256.93|29256.93|29233.6|29233.6|0
1690203000000|2023-07-24 12:50:00|29244|29244|29245.78|29245.78|29245.78|29245.78|29239.69|29239.69|0
1690203300000|2023-07-24 12:55:00|29250.09|29250.09|29269.1|29269.1|29269.1|29269.1|29250.09|29250.09|0
1690203600000|2023-07-24 13:00:00|29273.41|29273.41|29282.03|29282.03|29282.03|29282.03|29258.7|29258.7|0
1690203900000|2023-07-24 13:05:00|29286.34|29286.34|29287.36|29287.36|29289.9|29289.9|29282.03|29282.03|0
1690204200000|2023-07-24 13:10:00|29291.67|29291.67|29291.67|29291.67|29291.67|29291.67|29275.19|29275.19|0
1690204500000|2023-07-24 13:15:00|29293.45|29293.45|29266.57|29266.57|29295.98|29295.98|29266.57|29266.57|0
1690204800000|2023-07-24 13:20:00|29262.26|29262.26|29245.02|29245.02|29265.82|29265.82|29245.02|29245.02|0
1690205100000|2023-07-24 13:25:00|29240.71|29240.71|29302.07|29302.07|29302.07|29302.07|29223.48|29223.48|0
1690205400000|2023-07-24 13:30:00|29293.45|29293.45|29398.18|29398.18|29416.17|29416.17|29284.83|29284.83|0
1690205700000|2023-07-24 13:35:00|29406.79|29406.79|29406.79|29406.79|29419.72|29419.72|29366.98|29366.98|0
1690206000000|2023-07-24 13:40:00|29411.1|29411.1|29398.18|29398.18|29429.37|29429.37|29398.18|29398.18|0
1690206300000|2023-07-24 13:45:00|29393.87|29393.87|29447.36|29447.36|29455.98|29455.98|29393.87|29393.87|0
1690206600000|2023-07-24 13:50:00|29457.75|29457.75|29457.75|29457.75|29466.37|29466.37|29434.43|29434.43|0
1690206900000|2023-07-24 13:55:00|29453.44|29453.44|29462.06|29462.06|29471.71|29471.71|29453.44|29453.44|0
1690207200000|2023-07-24 14:00:00|29466.37|29466.37|29468.15|29468.15|29472.46|29472.46|29453.44|29453.44|0
1690207500000|2023-07-24 14:05:00|29466.37|29466.37|29447.36|29447.36|29466.37|29466.37|29430.87|29430.87|0
1690207800000|2023-07-24 14:10:00|29451.67|29451.67|29447.36|29447.36|29457.75|29457.75|29436.21|29436.21|0
1690208100000|2023-07-24 14:15:00|29451.67|29451.67|29444.83|29444.83|29453.44|29453.44|29440.52|29440.52|0
1690208400000|2023-07-24 14:20:00|29443.05|29443.05|29430.12|29430.12|29443.05|29443.05|29428.34|29428.34|0
1690208700000|2023-07-24 14:25:00|29438.74|29438.74|29435.45|29435.45|29441.54|29441.54|29429.37|29429.37|0
1690209000000|2023-07-24 14:30:00|29437.23|29437.23|29416.44|29416.44|29437.99|29437.99|29412.13|29412.13|0
1690209300000|2023-07-24 14:35:00|29414.66|29414.66|29393.87|29393.87|29414.66|29414.66|29380.94|29380.94|0
1690209600000|2023-07-24 14:40:00|29389.56|29389.56|29420.75|29420.75|29420.75|29420.75|29385.25|29385.25|0
1690209900000|2023-07-24 14:45:00|29412.13|29412.13|29402.48|29402.48|29412.13|29412.13|29392.09|29392.09|0
1690210200000|2023-07-24 14:50:00|29400.71|29400.71|29387.03|29387.03|29400.71|29400.71|29387.03|29387.03|0
1690210500000|2023-07-24 14:55:00|29385.25|29385.25|29359.39|29359.39|29385.25|29385.25|29351.15|29351.15|0
1690210800000|2023-07-24 15:00:00|29363.7|29363.7|29365.48|29365.48|29369.79|29369.79|29361.92|29361.92|0
1690211100000|2023-07-24 15:05:00|29369.79|29369.79|29375.12|29375.12|29382.72|29382.72|29358.64|29358.64|0
1690211400000|2023-07-24 15:10:00|29370.81|29370.81|29357.89|29357.89|29375.12|29375.12|29355.35|29355.35|0
1690211700000|2023-07-24 15:15:00|29353.58|29353.58|29354.33|29354.33|29356.11|29356.11|29345.71|29345.71|0
1690212000000|2023-07-24 15:20:00|29358.64|29358.64|29375.12|29375.12|29383.74|29383.74|29358.64|29358.64|0
1690212300000|2023-07-24 15:25:00|29379.43|29379.43|29404.54|29404.54|29404.54|29404.54|29379.43|29379.43|0
1690269300000|2023-07-25 07:15:00|29264.59|29264.59|29343.18|29343.18|29380.46|29380.46|29260.28|29260.28|0
1690269600000|2023-07-25 07:20:00|29328.47|29328.47|29286.88|29286.88|29328.47|29328.47|29285.11|29285.11|0
1690269900000|2023-07-25 07:25:00|29282.58|29282.58|29288.66|29288.66|29298.03|29298.03|29263.56|29263.56|0
1690270200000|2023-07-25 07:30:00|29280.04|29280.04|29278.27|29278.27|29280.04|29280.04|29278.27|29278.27|0
1690270500000|2023-07-25 07:35:00|29282.58|29282.58|29307.68|29307.68|29317.05|29317.05|29278.27|29278.27|0
1690270800000|2023-07-25 07:40:00|29316.3|29316.3|29335.31|29335.31|29339.62|29339.62|29316.3|29316.3|0
1690271100000|2023-07-25 07:45:00|29333.53|29333.53|29342.15|29342.15|29350.77|29350.77|29324.92|29324.92|0
1690271400000|2023-07-25 07:50:00|29355.08|29355.08|29375.88|29375.88|29375.88|29375.88|29342.15|29342.15|0
1690271700000|2023-07-25 07:55:00|29371.57|29371.57|29369.79|29369.79|29371.57|29371.57|29362.95|29362.95|0
1690272000000|2023-07-25 08:00:00|29348.24|29348.24|29365.48|29365.48|29365.48|29365.48|29334.29|29334.29|0
1690272300000|2023-07-25 08:05:00|29363.7|29363.7|29364.45|29364.45|29364.45|29364.45|29342.91|29342.91|0
1690272600000|2023-07-25 08:10:00|29355.83|29355.83|29374.85|29374.85|29374.85|29374.85|29355.83|29355.83|0
1690272900000|2023-07-25 08:15:00|29378.41|29378.41|29393.11|29393.11|29399.2|29399.2|29378.41|29378.41|0
1690273200000|2023-07-25 08:20:00|29388.8|29388.8|29374.1|29374.1|29388.8|29388.8|29368.01|29368.01|0
1690273500000|2023-07-25 08:25:00|29369.79|29369.79|29349.75|29349.75|29370.54|29370.54|29349.75|29349.75|0
1690273800000|2023-07-25 08:30:00|29347.97|29347.97|29351.52|29351.52|29353.3|29353.3|29340.38|29340.38|0
1690274100000|2023-07-25 08:35:00|29353.3|29353.3|29369.79|29369.79|29376.63|29376.63|29353.3|29353.3|0
1690274400000|2023-07-25 08:40:00|29365.48|29365.48|29368.01|29368.01|29369.79|29369.79|29365.48|29365.48|0
1690274700000|2023-07-25 08:45:00|29362.67|29362.67|29357.61|29357.61|29373.07|29373.07|29353.3|29353.3|0
1690275000000|2023-07-25 08:50:00|29361.92|29361.92|29347.97|29347.97|29361.92|29361.92|29347.97|29347.97|0
1690275300000|2023-07-25 08:55:00|29352.28|29352.28|29314.25|29314.25|29352.28|29352.28|29307.41|29307.41|0
1690275600000|2023-07-25 09:00:00|29310.69|29310.69|29284.83|29284.83|29310.69|29310.69|29284.83|29284.83|0
1690275900000|2023-07-25 09:05:00|29293.45|29293.45|29268.35|29268.35|29293.45|29293.45|29253.64|29253.64|0
1690276200000|2023-07-25 09:10:00|29272.66|29272.66|29284.83|29284.83|29284.83|29284.83|29272.66|29272.66|0
1690276500000|2023-07-25 09:15:00|29289.14|29289.14|29292.7|29292.7|29292.7|29292.7|29289.14|29289.14|0
1690276800000|2023-07-25 09:20:00|29294.48|29294.48|29283.33|29283.33|29298.03|29298.03|29283.33|29283.33|0
1690277100000|2023-07-25 09:25:00|29291.95|29291.95|29298.79|29298.79|29300.57|29300.57|29291.95|29291.95|0
1690277400000|2023-07-25 09:30:00|29303.1|29303.1|29323.14|29323.14|29325.67|29325.67|29303.1|29303.1|0
1690277700000|2023-07-25 09:35:00|29319.58|29319.58|29298.03|29298.03|29319.58|29319.58|29296.26|29296.26|0
1690278000000|2023-07-25 09:40:00|29310.96|29310.96|29307.41|29307.41|29310.96|29310.96|29303.1|29303.1|0
1690278300000|2023-07-25 09:45:00|29303.1|29303.1|29300.57|29300.57|29322.11|29322.11|29298.79|29298.79|0
1690278600000|2023-07-25 09:50:00|29304.87|29304.87|29280.52|29280.52|29304.87|29304.87|29280.52|29280.52|0
1690278900000|2023-07-25 09:55:00|29284.08|29284.08|29270.13|29270.13|29288.39|29288.39|29265.82|29265.82|0
1690279200000|2023-07-25 10:00:00|29265.82|29265.82|29267.6|29267.6|29276.21|29276.21|29261.51|29261.51|0
1690279500000|2023-07-25 10:05:00|29263.29|29263.29|29234.63|29234.63|29267.6|29267.6|29234.63|29234.63|0
1690279800000|2023-07-25 10:10:00|29238.18|29238.18|29219.17|29219.17|29238.18|29238.18|29219.17|29219.17|0
1690280100000|2023-07-25 10:15:00|29223.48|29223.48|29267.6|29267.6|29267.6|29267.6|29223.48|29223.48|0
1690280400000|2023-07-25 10:20:00|29242.49|29242.49|29233.87|29233.87|29242.49|29242.49|29225.25|29225.25|0
1690280700000|2023-07-25 10:25:00|29238.18|29238.18|29263.29|29263.29|29263.29|29263.29|29233.87|29233.87|0
1690281000000|2023-07-25 10:30:00|29267.6|29267.6|29305.63|29305.63|29305.63|29305.63|29267.6|29267.6|0
1690281300000|2023-07-25 10:35:00|29297.01|29297.01|29297.01|29297.01|29297.01|29297.01|29292.7|29292.7|0
1690281600000|2023-07-25 10:40:00|29305.63|29305.63|29314.25|29314.25|29314.25|29314.25|29303.85|29303.85|0
1690281900000|2023-07-25 10:45:00|29305.63|29305.63|29309.94|29309.94|29309.94|29309.94|29305.63|29305.63|0
1690282200000|2023-07-25 10:50:00|29301.32|29301.32|29313.49|29313.49|29322.11|29322.11|29301.32|29301.32|0
1690282500000|2023-07-25 10:55:00|29309.94|29309.94|29340.1|29340.1|29340.1|29340.1|29309.94|29309.94|0
1690282800000|2023-07-25 11:00:00|29331.48|29331.48|29340.85|29340.85|29345.16|29345.16|29314.25|29314.25|0
1690283100000|2023-07-25 11:05:00|29337.3|29337.3|29339.08|29339.08|29343.39|29343.39|29337.3|29337.3|0
1690283400000|2023-07-25 11:10:00|29335.52|29335.52|29308.91|29308.91|29339.08|29339.08|29307.13|29307.13|0
1690283700000|2023-07-25 11:15:00|29321.84|29321.84|29329.7|29329.7|29329.7|29329.7|29300.29|29300.29|0
1690284000000|2023-07-25 11:20:00|29325.4|29325.4|29329.7|29329.7|29338.32|29338.32|29325.4|29325.4|0
1690284300000|2023-07-25 11:25:00|29338.32|29338.32|29347.97|29347.97|29352.28|29352.28|29338.32|29338.32|0
1690284600000|2023-07-25 11:30:00|29343.66|29343.66|29337.84|29337.84|29357.61|29357.61|29333.53|29333.53|0
1690284900000|2023-07-25 11:35:00|29346.46|29346.46|29337.84|29337.84|29346.46|29346.46|29333.53|29333.53|0
1690285200000|2023-07-25 11:40:00|29346.46|29346.46|29346.46|29346.46|29350.77|29350.77|29337.84|29337.84|0
1690285500000|2023-07-25 11:45:00|29342.15|29342.15|29341.13|29341.13|29346.46|29346.46|29341.13|29341.13|0
1690285800000|2023-07-25 11:50:00|29345.44|29345.44|29366.23|29366.23|29366.23|29366.23|29345.44|29345.44|0
1690286100000|2023-07-25 11:55:00|29357.61|29357.61|29361.92|29361.92|29370.54|29370.54|29357.61|29357.61|0
1690286400000|2023-07-25 12:00:00|29357.61|29357.61|29373.07|29373.07|29394.89|29394.89|29357.61|29357.61|0
1690286700000|2023-07-25 12:05:00|29368.76|29368.76|29355.83|29355.83|29377.38|29377.38|29354.06|29354.06|0
1690287000000|2023-07-25 12:10:00|29360.14|29360.14|29341.13|29341.13|29364.45|29364.45|29332.51|29332.51|0
1690287300000|2023-07-25 12:15:00|29345.44|29345.44|29398.18|29398.18|29398.18|29398.18|29345.44|29345.44|0
1690287600000|2023-07-25 12:20:00|29380.94|29380.94|29380.19|29380.19|29380.94|29380.94|29368.01|29368.01|0
1690287900000|2023-07-25 12:25:00|29371.57|29371.57|29365.48|29365.48|29371.57|29371.57|29357.61|29357.61|0
1690288200000|2023-07-25 12:30:00|29374.1|29374.1|29380.19|29380.19|29380.19|29380.19|29356.11|29356.11|0
1690288500000|2023-07-25 12:35:00|29371.57|29371.57|29376.63|29376.63|29382.72|29382.72|29369.79|29369.79|0
1690288800000|2023-07-25 12:40:00|29380.94|29380.94|29390.31|29390.31|29409.32|29409.32|29379.16|29379.16|0
1690289100000|2023-07-25 12:45:00|29377.38|29377.38|29387.78|29387.78|29387.78|29387.78|29368.76|29368.76|0
1690289400000|2023-07-25 12:50:00|29383.47|29383.47|29419.72|29419.72|29424.03|29424.03|29383.47|29383.47|0
1690289700000|2023-07-25 12:55:00|29424.03|29424.03|29389.56|29389.56|29430.12|29430.12|29389.56|29389.56|0
1690290000000|2023-07-25 13:00:00|29385.25|29385.25|29361.92|29361.92|29385.25|29385.25|29361.92|29361.92|0
1690290300000|2023-07-25 13:05:00|29363.7|29363.7|29350.77|29350.77|29363.7|29363.7|29344.68|29344.68|0
1690290600000|2023-07-25 13:10:00|29359.39|29359.39|29337.84|29337.84|29363.7|29363.7|29337.84|29337.84|0
1690290900000|2023-07-25 13:15:00|29333.53|29333.53|29364.73|29364.73|29373.34|29373.34|29333.53|29333.53|0
1690291200000|2023-07-25 13:20:00|29362.95|29362.95|29362.2|29362.2|29375.12|29375.12|29351.8|29351.8|0
1690291500000|2023-07-25 13:25:00|29366.5|29366.5|29387.3|29387.3|29391.61|29391.61|29362.2|29362.2|0
1690291800000|2023-07-25 13:30:00|29382.99|29382.99|29345.71|29345.71|29391.61|29391.61|29304.12|29304.12|0
1690292100000|2023-07-25 13:35:00|29341.4|29341.4|29335.31|29335.31|29357.61|29357.61|29316.3|29316.3|0
1690292400000|2023-07-25 13:40:00|29329.23|29329.23|29310.21|29310.21|29333.53|29333.53|29291.95|29291.95|0
1690292700000|2023-07-25 13:45:00|29301.59|29301.59|29227.03|29227.03|29301.59|29301.59|29218.41|29218.41|0
1690293000000|2023-07-25 13:50:00|29218.41|29218.41|29227.03|29227.03|29235.65|29235.65|29203.71|29203.71|0
1690293300000|2023-07-25 13:55:00|29228.81|29228.81|29243.52|29243.52|29243.52|29243.52|29214.11|29214.11|0
1690293600000|2023-07-25 14:00:00|29239.21|29239.21|29221.97|29221.97|29247.83|29247.83|29201.18|29201.18|0
1690293900000|2023-07-25 14:05:00|29223.75|29223.75|29230.86|29230.86|29234.42|29234.42|29206.51|29206.51|0
1690294200000|2023-07-25 14:10:00|29232.64|29232.64|29171.01|29171.01|29232.64|29232.64|29156.31|29156.31|0
1690294500000|2023-07-25 14:15:00|29175.32|29175.32|29136.26|29136.26|29175.32|29175.32|29118|29118|0
1690294800000|2023-07-25 14:20:00|29140.57|29140.57|29125.11|29125.11|29140.57|29140.57|29125.11|29125.11|0
1690295100000|2023-07-25 14:25:00|29129.42|29129.42|29140.57|29140.57|29140.57|29140.57|29108.63|29108.63|0
1690295400000|2023-07-25 14:30:00|29127.64|29127.64|29172.52|29172.52|29172.52|29172.52|29121.56|29121.56|0
1690295700000|2023-07-25 14:35:00|29174.3|29174.3|29168.96|29168.96|29192.56|29192.56|29166.43|29166.43|0
1690296000000|2023-07-25 14:40:00|29160.34|29160.34|29190.51|29190.51|29190.51|29190.51|29150.7|29150.7|0
1690296300000|2023-07-25 14:45:00|29207.74|29207.74|29207.74|29207.74|29218.14|29218.14|29203.43|29203.43|0
1690296600000|2023-07-25 14:50:00|29212.05|29212.05|29216.36|29216.36|29220.67|29220.67|29212.05|29212.05|0
1690296900000|2023-07-25 14:55:00|29229.29|29229.29|29237.91|29237.91|29237.91|29237.91|29224.98|29224.98|0
1690297200000|2023-07-25 15:00:00|29246.53|29246.53|29244|29244|29255.15|29255.15|29231.82|29231.82|0
1690297500000|2023-07-25 15:05:00|29248.31|29248.31|29233.6|29233.6|29248.31|29248.31|29233.6|29233.6|0
1690297800000|2023-07-25 15:10:00|29231.82|29231.82|29207.47|29207.47|29231.82|29231.82|29205.69|29205.69|0
1690298100000|2023-07-25 15:15:00|29199.6|29199.6|29226.49|29226.49|29228.27|29228.27|29195.3|29195.3|0
1690298400000|2023-07-25 15:20:00|29228.27|29228.27|29234.35|29234.35|29242.97|29242.97|29226.49|29226.49|0
1690298700000|2023-07-25 15:25:00|29238.66|29238.66|29250.84|29250.84|29256.93|29256.93|29234.35|29234.35|0
1690355700000|2023-07-26 07:15:00|29840.87|29840.87|29972.27|29972.27|30065.3|30065.3|29832.25|29832.25|0
1690356000000|2023-07-26 07:20:00|29976.58|29976.58|30065.09|30065.09|30094.23|30094.23|29938.55|29938.55|0
1690356300000|2023-07-26 07:25:00|30069.4|30069.4|30017.42|30017.42|30074.47|30074.47|29966.73|29966.73|0
1690356600000|2023-07-26 07:30:00|30008.8|30008.8|29968.24|29968.24|30019.2|30019.2|29962.15|29962.15|0
1690356900000|2023-07-26 07:35:00|29959.62|29959.62|29839.44|29839.44|29961.4|29961.4|29837.66|29837.66|0
1690357200000|2023-07-26 07:40:00|29852.36|29852.36|29798.6|29798.6|29877.47|29877.47|29777.81|29777.81|0
1690357500000|2023-07-26 07:45:00|29788.2|29788.2|29817.62|29817.62|29851.34|29851.34|29779.58|29779.58|0
1690357800000|2023-07-26 07:50:00|29826.23|29826.23|29816.59|29816.59|29863.24|29863.24|29813.03|29813.03|0
1690358100000|2023-07-26 07:55:00|29820.9|29820.9|29825.21|29825.21|29825.21|29825.21|29790.73|29790.73|0
1690358400000|2023-07-26 08:00:00|29812.28|29812.28|29832.05|29832.05|29844.22|29844.22|29787.18|29787.18|0
1690358700000|2023-07-26 08:05:00|29819.12|29819.12|29846.76|29846.76|29846.76|29846.76|29786.15|29786.15|0
1690359000000|2023-07-26 08:10:00|29842.45|29842.45|29823.43|29823.43|29842.45|29842.45|29799.35|29799.35|0
1690359300000|2023-07-26 08:15:00|29832.05|29832.05|29819.87|29819.87|29832.05|29832.05|29803.39|29803.39|0
1690359600000|2023-07-26 08:20:00|29824.18|29824.18|29810.23|29810.23|29832.8|29832.8|29792.99|29792.99|0
1690359900000|2023-07-26 08:25:00|29818.85|29818.85|29788.68|29788.68|29823.16|29823.16|29788.68|29788.68|0
1690360200000|2023-07-26 08:30:00|29792.99|29792.99|29784.37|29784.37|29805.92|29805.92|29775.75|29775.75|0
1690360500000|2023-07-26 08:35:00|29780.06|29780.06|29830|29830|29830|29830|29776.51|29776.51|0
1690360800000|2023-07-26 08:40:00|29825.69|29825.69|29823.16|29823.16|29831.78|29831.78|29817.07|29817.07|0
1690361100000|2023-07-26 08:45:00|29827.47|29827.47|29789.91|29789.91|29831.78|29831.78|29776.99|29776.99|0
1690361400000|2023-07-26 08:50:00|29776.99|29776.99|29778.76|29778.76|29791.69|29791.69|29749.35|29749.35|0
1690361700000|2023-07-26 08:55:00|29791.69|29791.69|29743.26|29743.26|29802.09|29802.09|29739.98|29739.98|0
1690362000000|2023-07-26 09:00:00|29745.04|29745.04|29724.25|29724.25|29753.66|29753.66|29694.08|29694.08|0
1690362300000|2023-07-26 09:05:00|29711.32|29711.32|29699.14|29699.14|29745.79|29745.79|29690.53|29690.53|0
1690362600000|2023-07-26 09:10:00|29692.03|29692.03|29674.79|29674.79|29709.27|29709.27|29670.48|29670.48|0
1690362900000|2023-07-26 09:15:00|29670.48|29670.48|29687.72|29687.72|29692.03|29692.03|29670.48|29670.48|0
1690363200000|2023-07-26 09:20:00|29692.03|29692.03|29646.13|29646.13|29699.9|29699.9|29646.13|29646.13|0
1690363500000|2023-07-26 09:25:00|29637.51|29637.51|29585.8|29585.8|29646.13|29646.13|29578.69|29578.69|0
1690363800000|2023-07-26 09:30:00|29588.33|29588.33|29553.59|29553.59|29605.57|29605.57|29544.97|29544.97|0
1690364100000|2023-07-26 09:35:00|29562.2|29562.2|29481.08|29481.08|29562.2|29562.2|29481.08|29481.08|0
1690364400000|2023-07-26 09:40:00|29468.15|29468.15|29428.34|29428.34|29468.15|29468.15|29395.37|29395.37|0
1690364700000|2023-07-26 09:45:00|29432.65|29432.65|29456.73|29456.73|29488.67|29488.67|29426.56|29426.56|0
1690365000000|2023-07-26 09:50:00|29458.51|29458.51|29469.66|29469.66|29516.31|29516.31|29458.51|29458.51|0
1690365300000|2023-07-26 09:55:00|29473.97|29473.97|29439.49|29439.49|29488.67|29488.67|29435.18|29435.18|0
1690365600000|2023-07-26 10:00:00|29443.8|29443.8|29461.04|29461.04|29465.35|29465.35|29403.99|29403.99|0
1690365900000|2023-07-26 10:05:00|29456.73|29456.73|29427.31|29427.31|29456.73|29456.73|29397.15|29397.15|0
1690366200000|2023-07-26 10:10:00|29431.62|29431.62|29462.82|29462.82|29462.82|29462.82|29414.39|29414.39|0
1690366500000|2023-07-26 10:15:00|29459.26|29459.26|29462.82|29462.82|29499.07|29499.07|29459.26|29459.26|0
1690366800000|2023-07-26 10:20:00|29467.12|29467.12|29450.64|29450.64|29486.89|29486.89|29450.64|29450.64|0
1690367100000|2023-07-26 10:25:00|29454.95|29454.95|29435.18|29435.18|29454.95|29454.95|29399.68|29399.68|0
1690367400000|2023-07-26 10:30:00|29430.87|29430.87|29430.87|29430.87|29443.8|29443.8|29429.09|29429.09|0
1690367700000|2023-07-26 10:35:00|29443.8|29443.8|29454.95|29454.95|29465.35|29465.35|29443.8|29443.8|0
1690368000000|2023-07-26 10:40:00|29450.64|29450.64|29456.73|29456.73|29461.04|29461.04|29450.64|29450.64|0
1690368300000|2023-07-26 10:45:00|29443.8|29443.8|29390.31|29390.31|29448.11|29448.11|29390.31|29390.31|0
1690368600000|2023-07-26 10:50:00|29394.62|29394.62|29420.47|29420.47|29424.78|29424.78|29394.62|29394.62|0
1690368900000|2023-07-26 10:55:00|29416.17|29416.17|29405.77|29405.77|29416.17|29416.17|29386.75|29386.75|0
1690369200000|2023-07-26 11:00:00|29401.46|29401.46|29420.47|29420.47|29433.4|29433.4|29401.46|29401.46|0
1690369500000|2023-07-26 11:05:00|29437.71|29437.71|29411.1|29411.1|29437.71|29437.71|29405.02|29405.02|0
1690369800000|2023-07-26 11:10:00|29398.18|29398.18|29384.22|29384.22|29401.46|29401.46|29384.22|29384.22|0
1690370100000|2023-07-26 11:15:00|29388.53|29388.53|29406.79|29406.79|29411.1|29411.1|29379.91|29379.91|0
1690370400000|2023-07-26 11:20:00|29415.41|29415.41|29445.85|29445.85|29450.91|29450.91|29415.41|29415.41|0
1690370700000|2023-07-26 11:25:00|29441.54|29441.54|29471.71|29471.71|29476.02|29476.02|29441.54|29441.54|0
1690371000000|2023-07-26 11:30:00|29467.4|29467.4|29454.47|29454.47|29488.94|29488.94|29450.16|29450.16|0
1690371300000|2023-07-26 11:35:00|29480.33|29480.33|29471.71|29471.71|29480.33|29480.33|29467.4|29467.4|0
1690371600000|2023-07-26 11:40:00|29458.78|29458.78|29450.16|29450.16|29458.78|29458.78|29441.54|29441.54|0
1690371900000|2023-07-26 11:45:00|29448.38|29448.38|29420|29420|29448.38|29448.38|29420|29420|0
1690372200000|2023-07-26 11:50:00|29415.69|29415.69|29438.26|29438.26|29439.76|29439.76|29400.98|29400.98|0
1690372500000|2023-07-26 11:55:00|29436.48|29436.48|29460.56|29460.56|29460.56|29460.56|29427.86|29427.86|0
1690372800000|2023-07-26 12:00:00|29451.94|29451.94|29451.94|29451.94|29451.94|29451.94|29443.32|29443.32|0
1690373100000|2023-07-26 12:05:00|29439.01|29439.01|29445.1|29445.1|29447.63|29447.63|29434.7|29434.7|0
1690373400000|2023-07-26 12:10:00|29462.34|29462.34|29451.94|29451.94|29462.34|29462.34|29430.39|29430.39|0
1690373700000|2023-07-26 12:15:00|29447.63|29447.63|29445.1|29445.1|29456.25|29456.25|29427.86|29427.86|0
1690374000000|2023-07-26 12:20:00|29449.41|29449.41|29457.27|29457.27|29465.89|29465.89|29445.1|29445.1|0
1690374300000|2023-07-26 12:25:00|29452.96|29452.96|29457.27|29457.27|29465.89|29465.89|29452.96|29452.96|0
1690374600000|2023-07-26 12:30:00|29465.89|29465.89|29457.27|29457.27|29465.89|29465.89|29457.27|29457.27|0
1690374900000|2023-07-26 12:35:00|29452.96|29452.96|29465.89|29465.89|29470.2|29470.2|29452.96|29452.96|0
1690375200000|2023-07-26 12:40:00|29470.2|29470.2|29469.18|29469.18|29470.2|29470.2|29447.63|29447.63|0
1690375500000|2023-07-26 12:45:00|29464.87|29464.87|29460.56|29460.56|29468.42|29468.42|29421.77|29421.77|0
1690375800000|2023-07-26 12:50:00|29456.25|29456.25|29446.88|29446.88|29467.67|29467.67|29442.57|29442.57|0
1690376100000|2023-07-26 12:55:00|29445.1|29445.1|29421.77|29421.77|29445.1|29445.1|29421.77|29421.77|0
1690376400000|2023-07-26 13:00:00|29413.15|29413.15|29339.62|29339.62|29413.15|29413.15|29339.62|29339.62|0
1690376700000|2023-07-26 13:05:00|29352.55|29352.55|29304.12|29304.12|29361.17|29361.17|29287.64|29287.64|0
1690377000000|2023-07-26 13:10:00|29299.81|29299.81|29314.52|29314.52|29318.83|29318.83|29286.88|29286.88|0
1690377300000|2023-07-26 13:15:00|29316.3|29316.3|29279.02|29279.02|29316.3|29316.3|29229.84|29229.84|0
1690377600000|2023-07-26 13:20:00|29284.35|29284.35|29311.99|29311.99|29324.92|29324.92|29275.74|29275.74|0
1690377900000|2023-07-26 13:25:00|29324.92|29324.92|29259.25|29259.25|29324.92|29324.92|29250.63|29250.63|0
1690378200000|2023-07-26 13:30:00|29246.32|29246.32|29226.55|29226.55|29265.34|29265.34|29200.7|29200.7|0
1690378500000|2023-07-26 13:35:00|29213.63|29213.63|29142.9|29142.9|29221.49|29221.49|29125.66|29125.66|0
1690378800000|2023-07-26 13:40:00|29147.21|29147.21|29133.25|29133.25|29154.05|29154.05|29121.35|29121.35|0
1690379100000|2023-07-26 13:45:00|29137.56|29137.56|29133.25|29133.25|29159.11|29159.11|29131.47|29131.47|0
1690379400000|2023-07-26 13:50:00|29137.56|29137.56|29179.15|29179.15|29188.52|29188.52|29133.25|29133.25|0
1690379700000|2023-07-26 13:55:00|29183.46|29183.46|29144.4|29144.4|29183.46|29183.46|29140.09|29140.09|0
1690380000000|2023-07-26 14:00:00|29147.96|29147.96|29131.47|29131.47|29160.89|29160.89|29127.17|29127.17|0
1690380300000|2023-07-26 14:05:00|29127.92|29127.92|29134.01|29134.01|29146.93|29146.93|29117.52|29117.52|0
1690380600000|2023-07-26 14:10:00|29138.32|29138.32|29165.47|29165.47|29193.1|29193.1|29138.32|29138.32|0
1690380900000|2023-07-26 14:15:00|29167.25|29167.25|29150.01|29150.01|29175.87|29175.87|29150.01|29150.01|0
1690381200000|2023-07-26 14:20:00|29154.32|29154.32|29207.81|29207.81|29215.68|29215.68|29154.32|29154.32|0
1690381500000|2023-07-26 14:25:00|29209.59|29209.59|29239|29239|29247.62|29247.62|29209.59|29209.59|0
1690381800000|2023-07-26 14:30:00|29243.31|29243.31|29205.28|29205.28|29249.4|29249.4|29205.28|29205.28|0
1690382100000|2023-07-26 14:35:00|29209.59|29209.59|29188.04|29188.04|29215.68|29215.68|29173.34|29173.34|0
1690382400000|2023-07-26 14:40:00|29191.6|29191.6|29157.6|29157.6|29195.91|29195.91|29145.7|29145.7|0
1690382700000|2023-07-26 14:45:00|29159.38|29159.38|29150.76|29150.76|29169.78|29169.78|29146.45|29146.45|0
1690383000000|2023-07-26 14:50:00|29155.07|29155.07|29150.01|29150.01|29155.07|29155.07|29137.84|29137.84|0
1690383300000|2023-07-26 14:55:00|29154.32|29154.32|29204.53|29204.53|29204.53|29204.53|29150.01|29150.01|0
1690383600000|2023-07-26 15:00:00|29206.31|29206.31|29181.2|29181.2|29218.48|29218.48|29181.2|29181.2|0
1690383900000|2023-07-26 15:05:00|29168.27|29168.27|29169.03|29169.03|29175.11|29175.11|29168.27|29168.27|0
1690384200000|2023-07-26 15:10:00|29173.34|29173.34|29204.53|29204.53|29208.84|29208.84|29169.03|29169.03|0
1690384500000|2023-07-26 15:15:00|29202.75|29202.75|29194.88|29194.88|29215.68|29215.68|29194.88|29194.88|0
1690384800000|2023-07-26 15:20:00|29193.1|29193.1|29207.81|29207.81|29216.43|29216.43|29187.02|29187.02|0
1690385100000|2023-07-26 15:25:00|29212.12|29212.12|29207.06|29207.06|29215.68|29215.68|29201.72|29201.72|0
1690442100000|2023-07-27 07:15:00|29025.79|29025.79|29080.58|29080.58|29104.93|29104.93|28971.55|28971.55|0
1690442400000|2023-07-27 07:20:00|29084.89|29084.89|29135.85|29135.85|29135.85|29135.85|29084.89|29084.89|0
1690442700000|2023-07-27 07:25:00|29141.19|29141.19|29157.67|29157.67|29177.44|29177.44|29141.19|29141.19|0
1690443000000|2023-07-27 07:30:00|29153.36|29153.36|29149.05|29149.05|29163.76|29163.76|29124.7|29124.7|0
1690443300000|2023-07-27 07:35:00|29153.36|29153.36|29192.9|29192.9|29198.23|29198.23|29142.96|29142.96|0
1690443600000|2023-07-27 07:40:00|29191.12|29191.12|29148.78|29148.78|29191.12|29191.12|29135.85|29135.85|0
1690443900000|2023-07-27 07:45:00|29154.11|29154.11|29162.73|29162.73|29164.51|29164.51|29145.5|29145.5|0
1690444200000|2023-07-27 07:50:00|29154.11|29154.11|29162.73|29162.73|29162.73|29162.73|29154.11|29154.11|0
1690444500000|2023-07-27 07:55:00|29158.42|29158.42|29156.65|29156.65|29219.03|29219.03|29152.34|29152.34|0
1690444800000|2023-07-27 08:00:00|29158.42|29158.42|29147.27|29147.27|29171.35|29171.35|29147.27|29147.27|0
1690445100000|2023-07-27 08:05:00|29152.61|29152.61|29168.82|29168.82|29174.16|29174.16|29152.61|29152.61|0
1690445400000|2023-07-27 08:10:00|29167.04|29167.04|29167.04|29167.04|29171.35|29171.35|29158.42|29158.42|0
1690445700000|2023-07-27 08:15:00|29170.6|29170.6|29149.81|29149.81|29179.22|29179.22|29139.41|29139.41|0
1690446000000|2023-07-27 08:20:00|29154.11|29154.11|29156.65|29156.65|29164.51|29164.51|29154.11|29154.11|0
1690446300000|2023-07-27 08:25:00|29154.87|29154.87|29186.06|29186.06|29186.06|29186.06|29150.56|29150.56|0
1690446600000|2023-07-27 08:30:00|29211.91|29211.91|29158.42|29158.42|29211.91|29211.91|29158.42|29158.42|0
1690446900000|2023-07-27 08:35:00|29162.73|29162.73|29155.89|29155.89|29181.75|29181.75|29155.89|29155.89|0
1690447200000|2023-07-27 08:40:00|29151.58|29151.58|29164.51|29164.51|29164.51|29164.51|29143.72|29143.72|0
1690447500000|2023-07-27 08:45:00|29168.82|29168.82|29102.4|29102.4|29174.91|29174.91|29102.4|29102.4|0
1690447800000|2023-07-27 08:50:00|29106.71|29106.71|29101.38|29101.38|29119.64|29119.64|29089.47|29089.47|0
1690448100000|2023-07-27 08:55:00|29114.3|29114.3|29132.57|29132.57|29132.57|29132.57|29114.3|29114.3|0
1690448400000|2023-07-27 09:00:00|29123.95|29123.95|29117.11|29117.11|29127.51|29127.51|29104.93|29104.93|0
1690448700000|2023-07-27 09:05:00|29104.18|29104.18|29125.73|29125.73|29126.48|29126.48|29092.01|29092.01|0
1690449000000|2023-07-27 09:10:00|29121.42|29121.42|29142.96|29142.96|29147.27|29147.27|29117.11|29117.11|0
1690449300000|2023-07-27 09:15:00|29117.11|29117.11|29142.21|29142.21|29146.52|29146.52|29104.18|29104.18|0
1690449600000|2023-07-27 09:20:00|29150.83|29150.83|29133.59|29133.59|29168.07|29168.07|29129.28|29129.28|0
1690449900000|2023-07-27 09:25:00|29124.97|29124.97|29126.75|29126.75|29131.06|29131.06|29116.36|29116.36|0
1690450200000|2023-07-27 09:30:00|29131.06|29131.06|29136.12|29136.12|29144.74|29144.74|29131.06|29131.06|0
1690450500000|2023-07-27 09:35:00|29144.74|29144.74|29138.66|29138.66|29144.74|29144.74|29134.35|29134.35|0
1690450800000|2023-07-27 09:40:00|29142.96|29142.96|29132.57|29132.57|29155.89|29155.89|29124.7|29124.7|0
1690451100000|2023-07-27 09:45:00|29128.26|29128.26|29134.35|29134.35|29142.96|29142.96|29123.95|29123.95|0
1690451400000|2023-07-27 09:50:00|29138.66|29138.66|29136.88|29136.88|29140.43|29140.43|29134.35|29134.35|0
1690451700000|2023-07-27 09:55:00|29119.64|29119.64|29131.82|29131.82|29137.15|29137.15|29106.71|29106.71|0
1690452000000|2023-07-27 10:00:00|29133.59|29133.59|29126|29126|29133.59|29133.59|29118.13|29118.13|0
1690452300000|2023-07-27 10:05:00|29124.22|29124.22|29138.18|29138.18|29147.55|29147.55|29113.83|29113.83|0
1690452600000|2023-07-27 10:10:00|29142.49|29142.49|29138.18|29138.18|29142.49|29142.49|29126|29126|0
1690452900000|2023-07-27 10:15:00|29142.49|29142.49|29119.91|29119.91|29142.49|29142.49|29119.91|29119.91|0
1690453200000|2023-07-27 10:20:00|29115.6|29115.6|29126|29126|29130.31|29130.31|29111.29|29111.29|0
1690453500000|2023-07-27 10:25:00|29130.31|29130.31|29123.47|29123.47|29138.93|29138.93|29123.47|29123.47|0
1690453800000|2023-07-27 10:30:00|29132.09|29132.09|29114.85|29114.85|29137.42|29137.42|29114.85|29114.85|0
1690454100000|2023-07-27 10:35:00|29119.16|29119.16|29116.63|29116.63|29132.09|29132.09|29106.23|29106.23|0
1690454400000|2023-07-27 10:40:00|29112.32|29112.32|29091.53|29091.53|29118.41|29118.41|29088.99|29088.99|0
1690454700000|2023-07-27 10:45:00|29095.84|29095.84|29039.81|29039.81|29095.84|29095.84|29036.26|29036.26|0
1690455000000|2023-07-27 10:50:00|29038.04|29038.04|29075.04|29075.04|29083.66|29083.66|29034.48|29034.48|0
1690455300000|2023-07-27 10:55:00|29083.66|29083.66|29084.69|29084.69|29099.39|29099.39|29070.73|29070.73|0
1690455600000|2023-07-27 11:00:00|29102.95|29102.95|29120.19|29120.19|29124.5|29124.5|29095.08|29095.08|0
1690455900000|2023-07-27 11:05:00|29107.26|29107.26|29113.35|29113.35|29113.35|29113.35|29100.42|29100.42|0
1690456200000|2023-07-27 11:10:00|29115.12|29115.12|29114.37|29114.37|29125.52|29125.52|29101.44|29101.44|0
1690456500000|2023-07-27 11:15:00|29118.68|29118.68|29115.12|29115.12|29126.55|29126.55|29110.06|29110.06|0
1690456800000|2023-07-27 11:20:00|29113.35|29113.35|29134.41|29134.41|29134.41|29134.41|29103.97|29103.97|0
1690457100000|2023-07-27 11:25:00|29132.63|29132.63|29147.34|29147.34|29157.74|29157.74|29128.33|29128.33|0
1690457400000|2023-07-27 11:30:00|29149.12|29149.12|29161.3|29161.3|29171.69|29171.69|29149.12|29149.12|0
1690457700000|2023-07-27 11:35:00|29163.07|29163.07|29161.3|29161.3|29171.69|29171.69|29159.52|29159.52|0
1690458000000|2023-07-27 11:40:00|29156.99|29156.99|29142.28|29142.28|29165.6|29165.6|29142.28|29142.28|0
1690458300000|2023-07-27 11:45:00|29137.97|29137.97|29130.86|29130.86|29138.72|29138.72|29126.55|29126.55|0
1690458600000|2023-07-27 11:50:00|29135.17|29135.17|29128.33|29128.33|29136.94|29136.94|29117.93|29117.93|0
1690458900000|2023-07-27 11:55:00|29124.02|29124.02|29121.49|29121.49|29128.33|29128.33|29113.62|29113.62|0
1690459200000|2023-07-27 12:00:00|29119.71|29119.71|29122.24|29122.24|29136.19|29136.19|29115.4|29115.4|0
1690459500000|2023-07-27 12:05:00|29117.93|29117.93|29159.79|29159.79|29167.66|29167.66|29117.93|29117.93|0
1690459800000|2023-07-27 12:10:00|29161.57|29161.57|29152.68|29152.68|29162.32|29162.32|29148.37|29148.37|0
1690460100000|2023-07-27 12:15:00|29150.9|29150.9|29174.5|29174.5|29176.27|29176.27|29150.9|29150.9|0
1690460400000|2023-07-27 12:20:00|29170.19|29170.19|29139.75|29139.75|29174.5|29174.5|29139|29139|0
1690460700000|2023-07-27 12:25:00|29144.06|29144.06|29175.25|29175.25|29175.25|29175.25|29137.97|29137.97|0
1690461000000|2023-07-27 12:30:00|29170.94|29170.94|29166.63|29166.63|29179.56|29179.56|29152.68|29152.68|0
1690461300000|2023-07-27 12:35:00|29168.41|29168.41|29164.1|29164.1|29175.25|29175.25|29162.32|29162.32|0
1690461600000|2023-07-27 12:40:00|29168.41|29168.41|29158.76|29158.76|29172.72|29172.72|29149.39|29149.39|0
1690461900000|2023-07-27 12:45:00|29160.54|29160.54|29180.31|29180.31|29180.31|29180.31|29151.65|29151.65|0
1690462200000|2023-07-27 12:50:00|29182.09|29182.09|29172.72|29172.72|29186.4|29186.4|29156.99|29156.99|0
1690462500000|2023-07-27 12:55:00|29177.03|29177.03|29187.42|29187.42|29197.82|29197.82|29168.41|29168.41|0
1690462800000|2023-07-27 13:00:00|29191.73|29191.73|29188.93|29188.93|29204.66|29204.66|29176|29176|0
1690463100000|2023-07-27 13:05:00|29190.71|29190.71|29188.93|29188.93|29228.74|29228.74|29186.4|29186.4|0
1690463400000|2023-07-27 13:10:00|29193.24|29193.24|29212.25|29212.25|29212.25|29212.25|29193.24|29193.24|0
1690463700000|2023-07-27 13:15:00|29216.56|29216.56|29214.79|29214.79|29250.29|29250.29|29214.79|29214.79|0
1690464000000|2023-07-27 13:20:00|29210.48|29210.48|29204.12|29204.12|29219.1|29219.1|29191.19|29191.19|0
1690464300000|2023-07-27 13:25:00|29202.34|29202.34|29204.87|29204.87|29242.15|29242.15|29202.34|29202.34|0
1690464600000|2023-07-27 13:30:00|29200.56|29200.56|29297.42|29297.42|29306.03|29306.03|29190.16|29190.16|0
1690464900000|2023-07-27 13:35:00|29295.64|29295.64|29302.48|29302.48|29348.65|29348.65|29282.71|29282.71|0
1690465200000|2023-07-27 13:40:00|29293.86|29293.86|29318.96|29318.96|29318.96|29318.96|29293.86|29293.86|0
1690465500000|2023-07-27 13:45:00|29323.27|29323.27|29356.99|29356.99|29361.3|29361.3|29305.01|29305.01|0
1690465800000|2023-07-27 13:50:00|29361.3|29361.3|29408.98|29408.98|29408.98|29408.98|29350.91|29350.91|0
1690466100000|2023-07-27 13:55:00|29410.76|29410.76|29453.1|29453.1|29453.1|29453.1|29410.76|29410.76|0
1690466400000|2023-07-27 14:00:00|29444.48|29444.48|29447.01|29447.01|29460.97|29460.97|29438.39|29438.39|0
1690466700000|2023-07-27 14:05:00|29442.7|29442.7|29457.68|29457.68|29484.29|29484.29|29442.7|29442.7|0
1690467000000|2023-07-27 14:10:00|29444.75|29444.75|29424.71|29424.71|29449.82|29449.82|29424.71|29424.71|0
1690467300000|2023-07-27 14:15:00|29422.93|29422.93|29430.53|29430.53|29430.53|29430.53|29415.07|29415.07|0
1690467600000|2023-07-27 14:20:00|29434.84|29434.84|29449.54|29449.54|29462.47|29462.47|29422.66|29422.66|0
1690467900000|2023-07-27 14:25:00|29453.85|29453.85|29516.23|29516.23|29518.01|29518.01|29453.85|29453.85|0
1690468200000|2023-07-27 14:30:00|29514.46|29514.46|29518.77|29518.77|29524.85|29524.85|29502.28|29502.28|0
1690468500000|2023-07-27 14:35:00|29514.46|29514.46|29500.78|29500.78|29533.74|29533.74|29496.47|29496.47|0
1690468800000|2023-07-27 14:40:00|29492.16|29492.16|29503.31|29503.31|29507.62|29507.62|29490.38|29490.38|0
1690469100000|2023-07-27 14:45:00|29499|29499|29456.38|29456.38|29499.75|29499.75|29456.38|29456.38|0
1690469400000|2023-07-27 14:50:00|29452.07|29452.07|29452.07|29452.07|29458.16|29458.16|29418.35|29418.35|0
1690469700000|2023-07-27 14:55:00|29443.45|29443.45|29428|29428|29445.23|29445.23|29405.42|29405.42|0
1690470000000|2023-07-27 15:00:00|29432.3|29432.3|29396.05|29396.05|29432.3|29432.3|29396.05|29396.05|0
1690470300000|2023-07-27 15:05:00|29394.27|29394.27|29444.48|29444.48|29448.79|29448.79|29394.27|29394.27|0
1690470600000|2023-07-27 15:10:00|29446.26|29446.26|29422.93|29422.93|29455.15|29455.15|29422.93|29422.93|0
1690470900000|2023-07-27 15:15:00|29421.16|29421.16|29396.53|29396.53|29421.16|29421.16|29374.98|29374.98|0
1690471200000|2023-07-27 15:20:00|29398.31|29398.31|29409.73|29409.73|29418.35|29418.35|29391.47|29391.47|0
1690471500000|2023-07-27 15:25:00|29414.04|29414.04|29396.05|29396.05|29418.35|29418.35|29387.16|29387.16|0
1690528500000|2023-07-28 07:15:00|29591.82|29591.82|29599.41|29599.41|29608.78|29608.78|29572.8|29572.8|0
1690528800000|2023-07-28 07:20:00|29608.03|29608.03|29602.97|29602.97|29611.59|29611.59|29584.7|29584.7|0
1690529100000|2023-07-28 07:25:00|29611.59|29611.59|29627.05|29627.05|29639.97|29639.97|29579.64|29579.64|0
1690529400000|2023-07-28 07:30:00|29644.28|29644.28|29604.47|29604.47|29653.93|29653.93|29604.47|29604.47|0
1690529700000|2023-07-28 07:35:00|29613.09|29613.09|29626.02|29626.02|29630.33|29630.33|29604.47|29604.47|0
1690530000000|2023-07-28 07:40:00|29630.33|29630.33|29642.5|29642.5|29642.5|29642.5|29621.71|29621.71|0
1690530300000|2023-07-28 07:45:00|29638.2|29638.2|29627.8|29627.8|29638.95|29638.95|29621.71|29621.71|0
1690530600000|2023-07-28 07:50:00|29640.73|29640.73|29645.04|29645.04|29652.9|29652.9|29631.35|29631.35|0
1690530900000|2023-07-28 07:55:00|29640.73|29640.73|29648.32|29648.32|29648.32|29648.32|29622.46|29622.46|0
1690531200000|2023-07-28 08:00:00|29652.63|29652.63|29606.73|29606.73|29652.63|29652.63|29606.73|29606.73|0
1690531500000|2023-07-28 08:05:00|29611.04|29611.04|29611.04|29611.04|29615.35|29615.35|29602.42|29602.42|0
1690531800000|2023-07-28 08:10:00|29619.66|29619.66|29614.6|29614.6|29631.83|29631.83|29610.29|29610.29|0
1690532100000|2023-07-28 08:15:00|29623.22|29623.22|29618.91|29618.91|29623.22|29623.22|29596.33|29596.33|0
1690532400000|2023-07-28 08:20:00|29631.83|29631.83|29628.28|29628.28|29661.25|29661.25|29611.04|29611.04|0
1690532700000|2023-07-28 08:25:00|29623.97|29623.97|29631.83|29631.83|29631.83|29631.83|29623.97|29623.97|0
1690533000000|2023-07-28 08:30:00|29623.22|29623.22|29613.84|29613.84|29624.99|29624.99|29613.84|29613.84|0
1690533300000|2023-07-28 08:35:00|29615.62|29615.62|29605.23|29605.23|29615.62|29615.62|29605.23|29605.23|0
1690533600000|2023-07-28 08:40:00|29610.56|29610.56|29601.94|29601.94|29610.56|29610.56|29601.94|29601.94|0
1690533900000|2023-07-28 08:45:00|29610.56|29610.56|29630.6|29630.6|29630.6|29630.6|29597.63|29597.63|0
1690534200000|2023-07-28 08:50:00|29634.16|29634.16|29628.07|29628.07|29640.25|29640.25|29623.76|29623.76|0
1690534500000|2023-07-28 08:55:00|29645.31|29645.31|29641.75|29641.75|29645.31|29645.31|29633.13|29633.13|0
1690534800000|2023-07-28 09:00:00|29637.44|29637.44|29606.25|29606.25|29643.53|29643.53|29606.25|29606.25|0
1690535100000|2023-07-28 09:05:00|29597.63|29597.63|29609.81|29609.81|29619.18|29619.18|29597.63|29597.63|0
1690535400000|2023-07-28 09:10:00|29605.5|29605.5|29625.54|29625.54|29627.32|29627.32|29605.5|29605.5|0
1690535700000|2023-07-28 09:15:00|29627.32|29627.32|29614.39|29614.39|29631.63|29631.63|29614.39|29614.39|0
1690536000000|2023-07-28 09:20:00|29609.06|29609.06|29596.88|29596.88|29617.67|29617.67|29596.13|29596.13|0
1690536300000|2023-07-28 09:25:00|29598.66|29598.66|29615.14|29615.14|29615.14|29615.14|29598.66|29598.66|0
1690536600000|2023-07-28 09:30:00|29610.83|29610.83|29599.68|29599.68|29610.83|29610.83|29597.91|29597.91|0
1690536900000|2023-07-28 09:35:00|29595.37|29595.37|29596.13|29596.13|29616.92|29616.92|29595.37|29595.37|0
1690537200000|2023-07-28 09:40:00|29599.68|29599.68|29594.35|29594.35|29600.44|29600.44|29572.8|29572.8|0
1690537500000|2023-07-28 09:45:00|29590.04|29590.04|29608.3|29608.3|29621.23|29621.23|29590.04|29590.04|0
1690537800000|2023-07-28 09:50:00|29610.08|29610.08|29588.53|29588.53|29617.95|29617.95|29588.53|29588.53|0
1690538100000|2023-07-28 09:55:00|29586.76|29586.76|29579.92|29579.92|29597.15|29597.15|29579.92|29579.92|0
1690538400000|2023-07-28 10:00:00|29575.61|29575.61|29572.05|29572.05|29576.36|29576.36|29543.39|29543.39|0
1690538700000|2023-07-28 10:05:00|29576.36|29576.36|29576.36|29576.36|29582.45|29582.45|29572.05|29572.05|0
1690539000000|2023-07-28 10:10:00|29581.69|29581.69|29567.74|29567.74|29590.31|29590.31|29565.21|29565.21|0
1690539300000|2023-07-28 10:15:00|29554.81|29554.81|29540.11|29540.11|29554.81|29554.81|29540.11|29540.11|0
1690539600000|2023-07-28 10:20:00|29538.33|29538.33|29544.42|29544.42|29553.03|29553.03|29538.33|29538.33|0
1690539900000|2023-07-28 10:25:00|29540.11|29540.11|29527.93|29527.93|29540.11|29540.11|29517.53|29517.53|0
1690540200000|2023-07-28 10:30:00|29519.31|29519.31|29496.74|29496.74|29519.31|29519.31|29478.48|29478.48|0
1690540500000|2023-07-28 10:35:00|29501.05|29501.05|29493.18|29493.18|29501.05|29501.05|29480.25|29480.25|0
1690540800000|2023-07-28 10:40:00|29494.96|29494.96|29505.36|29505.36|29505.36|29505.36|29494.96|29494.96|0
1690541100000|2023-07-28 10:45:00|29513.98|29513.98|29506.86|29506.86|29518.29|29518.29|29506.86|29506.86|0
1690541400000|2023-07-28 10:50:00|29498.24|29498.24|29515.75|29515.75|29515.75|29515.75|29493.93|29493.93|0
1690541700000|2023-07-28 10:55:00|29513.98|29513.98|29513.98|29513.98|29513.98|29513.98|29513.98|29513.98|0
1690542000000|2023-07-28 11:00:00|29501.05|29501.05|29488.87|29488.87|29501.05|29501.05|29484.56|29484.56|0
1690542300000|2023-07-28 11:05:00|29493.18|29493.18|29478.48|29478.48|29493.18|29493.18|29474.17|29474.17|0
1690542600000|2023-07-28 11:10:00|29474.17|29474.17|29446.53|29446.53|29474.17|29474.17|29446.53|29446.53|0
1690542900000|2023-07-28 11:15:00|29455.15|29455.15|29461.24|29461.24|29465.55|29465.55|29448.31|29448.31|0
1690543200000|2023-07-28 11:20:00|29469.86|29469.86|29453.37|29453.37|29473.41|29473.41|29450.84|29450.84|0
1690543500000|2023-07-28 11:25:00|29449.06|29449.06|29444.75|29444.75|29453.37|29453.37|29444.75|29444.75|0
1690543800000|2023-07-28 11:30:00|29453.37|29453.37|29442.98|29442.98|29466.3|29466.3|29442.98|29442.98|0
1690544100000|2023-07-28 11:35:00|29435.86|29435.86|29419.38|29419.38|29441.2|29441.2|29410.76|29410.76|0
1690544400000|2023-07-28 11:40:00|29423.69|29423.69|29388.66|29388.66|29423.69|29423.69|29366.84|29366.84|0
1690544700000|2023-07-28 11:45:00|29392.97|29392.97|29409.19|29409.19|29409.19|29409.19|29387.64|29387.64|0
1690545000000|2023-07-28 11:50:00|29404.88|29404.88|29397.28|29397.28|29404.88|29404.88|29383.33|29383.33|0
1690545300000|2023-07-28 11:55:00|29392.97|29392.97|29405.9|29405.9|29414.52|29414.52|29391.2|29391.2|0
1690545600000|2023-07-28 12:00:00|29404.12|29404.12|29429.5|29429.5|29430.25|29430.25|29404.12|29404.12|0
1690545900000|2023-07-28 12:05:00|29427.72|29427.72|29438.12|29438.12|29442.43|29442.43|29427.72|29427.72|0
1690546200000|2023-07-28 12:10:00|29439.9|29439.9|29416.3|29416.3|29439.9|29439.9|29411.99|29411.99|0
1690546500000|2023-07-28 12:15:00|29407.68|29407.68|29413.77|29413.77|29413.77|29413.77|29401.59|29401.59|0
1690546800000|2023-07-28 12:20:00|29417.33|29417.33|29415.55|29415.55|29419.1|29419.1|29402.62|29402.62|0
1690547100000|2023-07-28 12:25:00|29419.86|29419.86|29430.25|29430.25|29443.18|29443.18|29419.86|29419.86|0
1690547400000|2023-07-28 12:30:00|29434.56|29434.56|29427.72|29427.72|29456.11|29456.11|29427.72|29427.72|0
1690547700000|2023-07-28 12:35:00|29425.94|29425.94|29451.8|29451.8|29456.11|29456.11|29425.94|29425.94|0
1690548000000|2023-07-28 12:40:00|29456.11|29456.11|29454.33|29454.33|29456.11|29456.11|29450.02|29450.02|0
1690548300000|2023-07-28 12:45:00|29462.2|29462.2|29460.42|29460.42|29466.51|29466.51|29456.11|29456.11|0
1690548600000|2023-07-28 12:50:00|29451.8|29451.8|29411.99|29411.99|29451.8|29451.8|29411.99|29411.99|0
1690548900000|2023-07-28 12:55:00|29410.21|29410.21|29442.16|29442.16|29442.16|29442.16|29405.9|29405.9|0
1690549200000|2023-07-28 13:00:00|29446.46|29446.46|29443.93|29443.93|29456.86|29456.86|29429.23|29429.23|0
1690549500000|2023-07-28 13:05:00|29439.62|29439.62|29443.93|29443.93|29443.93|29443.93|29435.32|29435.32|0
1690549800000|2023-07-28 13:10:00|29445.71|29445.71|29410.21|29410.21|29450.02|29450.02|29401.59|29401.59|0
1690550100000|2023-07-28 13:15:00|29411.99|29411.99|29443.45|29443.45|29449.54|29449.54|29411.99|29411.99|0
1690550400000|2023-07-28 13:20:00|29441.68|29441.68|29426.22|29426.22|29441.68|29441.68|29426.22|29426.22|0
1690550700000|2023-07-28 13:25:00|29424.44|29424.44|29372.45|29372.45|29424.44|29424.44|29368.14|29368.14|0
1690551000000|2023-07-28 13:30:00|29381.07|29381.07|29391.74|29391.74|29416.57|29416.57|29369.92|29369.92|0
1690551300000|2023-07-28 13:35:00|29393.52|29393.52|29370.95|29370.95|29396.05|29396.05|29339.76|29339.76|0
1690551600000|2023-07-28 13:40:00|29379.57|29379.57|29379.57|29379.57|29400.36|29400.36|29370.95|29370.95|0
1690551900000|2023-07-28 13:45:00|29375.26|29375.26|29385.38|29385.38|29385.38|29385.38|29341.54|29341.54|0
1690552200000|2023-07-28 13:50:00|29387.16|29387.16|29354.94|29354.94|29395.78|29395.78|29354.19|29354.19|0
1690552500000|2023-07-28 13:55:00|29363.56|29363.56|29391.47|29391.47|29394|29394|29356.72|29356.72|0
1690552800000|2023-07-28 14:00:00|29389.69|29389.69|29349.88|29349.88|29389.69|29389.69|29349.88|29349.88|0
1690553100000|2023-07-28 14:05:00|29345.57|29345.57|29341.26|29341.26|29349.88|29349.88|29324.78|29324.78|0
1690553400000|2023-07-28 14:10:00|29336.95|29336.95|29370.67|29370.67|29381.07|29381.07|29330.11|29330.11|0
1690553700000|2023-07-28 14:15:00|29374.98|29374.98|29381.07|29381.07|29385.38|29385.38|29367.12|29367.12|0
1690554000000|2023-07-28 14:20:00|29376.76|29376.76|29382.85|29382.85|29406.18|29406.18|29376.76|29376.76|0
1690554300000|2023-07-28 14:25:00|29374.23|29374.23|29368.14|29368.14|29374.23|29374.23|29349.13|29349.13|0
1690554600000|2023-07-28 14:30:00|29350.91|29350.91|29333.67|29333.67|29352.69|29352.69|29327.58|29327.58|0
1690554900000|2023-07-28 14:35:00|29337.98|29337.98|29372.45|29372.45|29372.45|29372.45|29336.2|29336.2|0
1690555200000|2023-07-28 14:40:00|29376.76|29376.76|29387.16|29387.16|29388.94|29388.94|29374.23|29374.23|0
1690555500000|2023-07-28 14:45:00|29388.94|29388.94|29426.22|29426.22|29428.75|29428.75|29387.16|29387.16|0
1690555800000|2023-07-28 14:50:00|29421.91|29421.91|29440.92|29440.92|29440.92|29440.92|29421.91|29421.91|0
1690556100000|2023-07-28 14:55:00|29436.61|29436.61|29453.1|29453.1|29457.41|29457.41|29434.08|29434.08|0
1690556400000|2023-07-28 15:00:00|29448.79|29448.79|29462.74|29462.74|29467.05|29467.05|29440.17|29440.17|0
1690556700000|2023-07-28 15:05:00|29458.43|29458.43|29467.05|29467.05|29467.05|29467.05|29454.88|29454.88|0
1690557000000|2023-07-28 15:10:00|29471.36|29471.36|29463.5|29463.5|29471.36|29471.36|29453.1|29453.1|0
1690557300000|2023-07-28 15:15:00|29459.19|29459.19|29457.41|29457.41|29466.03|29466.03|29444.48|29444.48|0
1690557600000|2023-07-28 15:20:00|29445.23|29445.23|29444.48|29444.48|29459.19|29459.19|29444.48|29444.48|0
1690557900000|2023-07-28 15:25:00|29442.7|29442.7|29425.46|29425.46|29448.79|29448.79|29423.69|29423.69|0
1690787700000|2023-07-31 07:15:00|29373.48|29373.48|29374.23|29374.23|29397.83|29397.83|29364.86|29364.86|0
1690788000000|2023-07-31 07:20:00|29378.54|29378.54|29385.38|29385.38|29385.38|29385.38|29355.22|29355.22|0
1690788300000|2023-07-31 07:25:00|29372.45|29372.45|29374.23|29374.23|29387.16|29387.16|29361.3|29361.3|0
1690788600000|2023-07-31 07:30:00|29387.16|29387.16|29365.61|29365.61|29392.49|29392.49|29361.3|29361.3|0
1690788900000|2023-07-31 07:35:00|29361.3|29361.3|29346.32|29346.32|29362.06|29362.06|29335.93|29335.93|0
1690789200000|2023-07-31 07:40:00|29337.71|29337.71|29255.55|29255.55|29350.63|29350.63|29255.55|29255.55|0
1690789500000|2023-07-31 07:45:00|29248.44|29248.44|29232.71|29232.71|29257.06|29257.06|29209.38|29209.38|0
1690789800000|2023-07-31 07:50:00|29228.4|29228.4|29250.7|29250.7|29255.01|29255.01|29222.31|29222.31|0
1690790100000|2023-07-31 07:55:00|29255.01|29255.01|29281.89|29281.89|29297.35|29297.35|29255.01|29255.01|0
1690790400000|2023-07-31 08:00:00|29268.96|29268.96|29271.49|29271.49|29274.02|29274.02|29243.86|29243.86|0
1690790700000|2023-07-31 08:05:00|29258.56|29258.56|29246.39|29246.39|29262.87|29262.87|29243.86|29243.86|0
1690791000000|2023-07-31 08:10:00|29250.7|29250.7|29250.97|29250.97|29263.9|29263.9|29242.35|29242.35|0
1690791300000|2023-07-31 08:15:00|29242.35|29242.35|29244.88|29244.88|29257.81|29257.81|29240.57|29240.57|0
1690791600000|2023-07-31 08:20:00|29240.57|29240.57|29227.65|29227.65|29240.57|29240.57|29219.03|29219.03|0
1690791900000|2023-07-31 08:25:00|29220.53|29220.53|29241.33|29241.33|29245.64|29245.64|29205.07|29205.07|0
1690792200000|2023-07-31 08:30:00|29243.11|29243.11|29273.54|29273.54|29273.54|29273.54|29230.18|29230.18|0
1690792500000|2023-07-31 08:35:00|29264.93|29264.93|29264.93|29264.93|29264.93|29264.93|29260.62|29260.62|0
1690792800000|2023-07-31 08:40:00|29266.7|29266.7|29259.86|29259.86|29274.57|29274.57|29255.55|29255.55|0
1690793100000|2023-07-31 08:45:00|29268.48|29268.48|29290.03|29290.03|29298.65|29298.65|29260.62|29260.62|0
1690793400000|2023-07-31 08:50:00|29285.72|29285.72|29277.1|29277.1|29290.03|29290.03|29272.79|29272.79|0
1690793700000|2023-07-31 08:55:00|29281.41|29281.41|29272.79|29272.79|29281.41|29281.41|29268.48|29268.48|0
1690794000000|2023-07-31 09:00:00|29271.01|29271.01|29258.09|29258.09|29279.63|29279.63|29258.09|29258.09|0
1690794300000|2023-07-31 09:05:00|29253.78|29253.78|29258.09|29258.09|29266.7|29266.7|29247.69|29247.69|0
1690794600000|2023-07-31 09:10:00|29253.78|29253.78|29270.26|29270.26|29270.26|29270.26|29249.47|29249.47|0
1690794900000|2023-07-31 09:15:00|29274.57|29274.57|29286.75|29286.75|29293.59|29293.59|29274.57|29274.57|0
1690795200000|2023-07-31 09:20:00|29282.44|29282.44|29299.95|29299.95|29306.03|29306.03|29282.44|29282.44|0
1690795500000|2023-07-31 09:25:00|29291.33|29291.33|29270.53|29270.53|29292.08|29292.08|29257.61|29257.61|0
1690795800000|2023-07-31 09:30:00|29274.84|29274.84|29254.8|29254.8|29280.93|29280.93|29254.8|29254.8|0
1690796100000|2023-07-31 09:35:00|29250.49|29250.49|29238.32|29238.32|29251.25|29251.25|29238.32|29238.32|0
1690796400000|2023-07-31 09:40:00|29229.7|29229.7|29216.77|29216.77|29255.55|29255.55|29216.77|29216.77|0
1690796700000|2023-07-31 09:45:00|29212.46|29212.46|29196.73|29196.73|29212.46|29212.46|29186.33|29186.33|0
1690797000000|2023-07-31 09:50:00|29198.51|29198.51|29200.29|29200.29|29202.82|29202.82|29194.2|29194.2|0
1690797300000|2023-07-31 09:55:00|29198.51|29198.51|29184.55|29184.55|29198.51|29198.51|29184.55|29184.55|0
1690797600000|2023-07-31 10:00:00|29186.33|29186.33|29211.44|29211.44|29220.05|29220.05|29173.4|29173.4|0
1690797900000|2023-07-31 10:05:00|29207.13|29207.13|29195.98|29195.98|29230.45|29230.45|29195.98|29195.98|0
1690798200000|2023-07-31 10:10:00|29204.59|29204.59|29197.48|29197.48|29204.59|29204.59|29188.86|29188.86|0
1690798500000|2023-07-31 10:15:00|29188.86|29188.86|29177.71|29177.71|29193.17|29193.17|29169.09|29169.09|0
1690798800000|2023-07-31 10:20:00|29179.49|29179.49|29187.36|29187.36|29187.36|29187.36|29175.18|29175.18|0
1690799100000|2023-07-31 10:25:00|29174.43|29174.43|29189.14|29189.14|29189.14|29189.14|29174.43|29174.43|0
1690799400000|2023-07-31 10:30:00|29193.45|29193.45|29242.9|29242.9|29242.9|29242.9|29193.45|29193.45|0
1690799700000|2023-07-31 10:35:00|29238.59|29238.59|29239.34|29239.34|29239.34|29239.34|29222.11|29222.11|0
1690800000000|2023-07-31 10:40:00|29241.12|29241.12|29229.97|29229.97|29257.61|29257.61|29229.97|29229.97|0
1690800300000|2023-07-31 10:45:00|29228.19|29228.19|29241.12|29241.12|29241.12|29241.12|29214.51|29214.51|0
1690800600000|2023-07-31 10:50:00|29236.81|29236.81|29236.81|29236.81|29236.81|29236.81|29236.81|29236.81|0
1690800900000|2023-07-31 10:55:00|29238.59|29238.59|29236.06|29236.06|29242.9|29242.9|29228.19|29228.19|0
1690801200000|2023-07-31 11:00:00|29240.37|29240.37|29233.26|29233.26|29240.37|29240.37|29229.97|29229.97|0
1690801500000|2023-07-31 11:05:00|29224.64|29224.64|29228.95|29228.95|29233.26|29233.26|29218.55|29218.55|0
1690801800000|2023-07-31 11:10:00|29233.26|29233.26|29246.18|29246.18|29246.18|29246.18|29228.95|29228.95|0
1690802100000|2023-07-31 11:15:00|29250.49|29250.49|29246.18|29246.18|29254.8|29254.8|29237.56|29237.56|0
1690802400000|2023-07-31 11:20:00|29251.52|29251.52|29262.67|29262.67|29276.62|29276.62|29247.21|29247.21|0
1690802700000|2023-07-31 11:25:00|29266.98|29266.98|29268|29268|29280.93|29280.93|29266.98|29266.98|0
1690803000000|2023-07-31 11:30:00|29263.69|29263.69|29261.92|29261.92|29268|29268|29259.38|29259.38|0
1690803300000|2023-07-31 11:35:00|29248.99|29248.99|29238.59|29238.59|29253.3|29253.3|29238.59|29238.59|0
1690803600000|2023-07-31 11:40:00|29242.9|29242.9|29238.59|29238.59|29247.21|29247.21|29225.66|29225.66|0
1690803900000|2023-07-31 11:45:00|29234.28|29234.28|29242.9|29242.9|29242.9|29242.9|29234.28|29234.28|0
1690804200000|2023-07-31 11:50:00|29244.68|29244.68|29219.57|29219.57|29244.68|29244.68|29215.27|29215.27|0
1690804500000|2023-07-31 11:55:00|29215.27|29215.27|29179.76|29179.76|29215.27|29215.27|29169.37|29169.37|0
1690804800000|2023-07-31 12:00:00|29184.07|29184.07|29190.16|29190.16|29196.25|29196.25|29175.46|29175.46|0
1690805100000|2023-07-31 12:05:00|29191.94|29191.94|29210.96|29210.96|29215.27|29215.27|29191.94|29191.94|0
1690805400000|2023-07-31 12:10:00|29215.27|29215.27|29221.35|29221.35|29234.28|29234.28|29215.27|29215.27|0
1690805700000|2023-07-31 12:15:00|29225.66|29225.66|29206.65|29206.65|29225.66|29225.66|29198.03|29198.03|0
1690806000000|2023-07-31 12:20:00|29202.34|29202.34|29193.72|29193.72|29206.65|29206.65|29193.72|29193.72|0
1690806300000|2023-07-31 12:25:00|29198.03|29198.03|29210.2|29210.2|29214.51|29214.51|29196.25|29196.25|0
1690806600000|2023-07-31 12:30:00|29214.51|29214.51|29214.51|29214.51|29218.82|29218.82|29205.89|29205.89|0
1690806900000|2023-07-31 12:35:00|29216.29|29216.29|29218.07|29218.07|29222.38|29222.38|29216.29|29216.29|0
1690807200000|2023-07-31 12:40:00|29222.38|29222.38|29238.11|29238.11|29238.86|29238.86|29215.54|29215.54|0
1690807500000|2023-07-31 12:45:00|29229.49|29229.49|29219.85|29219.85|29234.55|29234.55|29208.7|29208.7|0
1690807800000|2023-07-31 12:50:00|29211.23|29211.23|29202.61|29202.61|29215.54|29215.54|29198.3|29198.3|0
1690808100000|2023-07-31 12:55:00|29206.92|29206.92|29186.13|29186.13|29209.45|29209.45|29186.13|29186.13|0
1690808400000|2023-07-31 13:00:00|29190.43|29190.43|29160.75|29160.75|29190.43|29190.43|29156.44|29156.44|0
1690808700000|2023-07-31 13:05:00|29156.44|29156.44|29164.31|29164.31|29165.06|29165.06|29156.44|29156.44|0
1690809000000|2023-07-31 13:10:00|29168.61|29168.61|29174.7|29174.7|29179.01|29179.01|29166.08|29166.08|0
1690809300000|2023-07-31 13:15:00|29170.39|29170.39|29167.86|29167.86|29179.01|29179.01|29153.16|29153.16|0
1690809600000|2023-07-31 13:20:00|29172.17|29172.17|29182.57|29182.57|29182.57|29182.57|29172.17|29172.17|0
1690809900000|2023-07-31 13:25:00|29178.26|29178.26|29084.96|29084.96|29203.36|29203.36|29084.96|29084.96|0
1690810200000|2023-07-31 13:30:00|29080.65|29080.65|29198.03|29198.03|29225.66|29225.66|29070.25|29070.25|0
1690810500000|2023-07-31 13:35:00|29196.25|29196.25|29260.41|29260.41|29269.03|29269.03|29195.5|29195.5|0
1690810800000|2023-07-31 13:40:00|29251.79|29251.79|29256.1|29256.1|29299.19|29299.19|29251.79|29251.79|0
1690811100000|2023-07-31 13:45:00|29251.79|29251.79|29281.96|29281.96|29288.04|29288.04|29231|29231|0
1690811400000|2023-07-31 13:50:00|29286.27|29286.27|29317.46|29317.46|29330.39|29330.39|29286.27|29286.27|0
1690811700000|2023-07-31 13:55:00|29330.39|29330.39|29295.91|29295.91|29338.25|29338.25|29291.6|29291.6|0
1690812000000|2023-07-31 14:00:00|29291.6|29291.6|29284.49|29284.49|29308.84|29308.84|29275.87|29275.87|0
1690812300000|2023-07-31 14:05:00|29288.8|29288.8|29232.5|29232.5|29288.8|29288.8|29232.5|29232.5|0
1690812600000|2023-07-31 14:10:00|29223.88|29223.88|29195.98|29195.98|29232.5|29232.5|29179.49|29179.49|0
1690812900000|2023-07-31 14:15:00|29197.75|29197.75|29214.99|29214.99|29214.99|29214.99|29179.49|29179.49|0
1690813200000|2023-07-31 14:20:00|29206.37|29206.37|29207.13|29207.13|29219.3|29219.3|29191.67|29191.67|0
1690813500000|2023-07-31 14:25:00|29208.9|29208.9|29203.84|29203.84|29208.9|29208.9|29194.2|29194.2|0
1690813800000|2023-07-31 14:30:00|29199.53|29199.53|29185.58|29185.58|29202.82|29202.82|29185.58|29185.58|0
1690814100000|2023-07-31 14:35:00|29181.27|29181.27|29184.55|29184.55|29185.58|29185.58|29175.93|29175.93|0
1690814400000|2023-07-31 14:40:00|29188.86|29188.86|29184.55|29184.55|29193.17|29193.17|29180.24|29180.24|0
1690814700000|2023-07-31 14:45:00|29180.24|29180.24|29182.77|29182.77|29197.48|29197.48|29169.85|29169.85|0
1690815000000|2023-07-31 14:50:00|29187.08|29187.08|29161.23|29161.23|29191.39|29191.39|29161.23|29161.23|0
1690815300000|2023-07-31 14:55:00|29165.54|29165.54|29161.23|29161.23|29171.63|29171.63|29156.92|29156.92|0
1690815600000|2023-07-31 15:00:00|29163.01|29163.01|29131.06|29131.06|29169.09|29169.09|29131.06|29131.06|0
1690815900000|2023-07-31 15:05:00|29135.37|29135.37|29133.59|29133.59|29148.3|29148.3|29131.06|29131.06|0
1690816200000|2023-07-31 15:10:00|29137.9|29137.9|29156.65|29156.65|29164.51|29164.51|29125.73|29125.73|0
1690816500000|2023-07-31 15:15:00|29148.03|29148.03|29139.41|29139.41|29162.73|29162.73|29134.07|29134.07|0
1690816800000|2023-07-31 15:20:00|29135.1|29135.1|29116.84|29116.84|29139.41|29139.41|29108.97|29108.97|0
1690817100000|2023-07-31 15:25:00|29121.14|29121.14|29100.35|29100.35|29123.68|29123.68|29088.18|29088.18|0
1690874100000|2023-08-01 07:15:00|29169.64|29169.64|29191.94|29191.94|29212.73|29212.73|29169.64|29169.64|0
1690874400000|2023-08-01 07:20:00|29181.54|29181.54|29189.41|29189.41|29198.78|29198.78|29176.48|29176.48|0
1690874700000|2023-08-01 07:25:00|29185.1|29185.1|29191.94|29191.94|29193.72|29193.72|29185.1|29185.1|0
1690875000000|2023-08-01 07:30:00|29195.5|29195.5|29196.25|29196.25|29215.27|29215.27|29169.37|29169.37|0
1690875300000|2023-08-01 07:35:00|29199.81|29199.81|29191.94|29191.94|29208.42|29208.42|29191.94|29191.94|0
1690875600000|2023-08-01 07:40:00|29187.63|29187.63|29197.75|29197.75|29201.31|29201.31|29184.07|29184.07|0
1690875900000|2023-08-01 07:45:00|29189.14|29189.14|29162.25|29162.25|29189.14|29189.14|29160.48|29160.48|0
1690876200000|2023-08-01 07:50:00|29157.94|29157.94|29143.99|29143.99|29157.94|29157.94|29137.15|29137.15|0
1690876500000|2023-08-01 07:55:00|29148.3|29148.3|29141.46|29141.46|29148.3|29148.3|29129.28|29129.28|0
1690876800000|2023-08-01 08:00:00|29137.15|29137.15|29101.65|29101.65|29137.15|29137.15|29101.65|29101.65|0
1690877100000|2023-08-01 08:05:00|29093.03|29093.03|29119.91|29119.91|29128.53|29128.53|29093.03|29093.03|0
1690877400000|2023-08-01 08:10:00|29128.53|29128.53|29121.69|29121.69|29141.46|29141.46|29121.69|29121.69|0
1690877700000|2023-08-01 08:15:00|29117.38|29117.38|29123.47|29123.47|29133.87|29133.87|29108.76|29108.76|0
1690878000000|2023-08-01 08:20:00|29125.25|29125.25|29136.67|29136.67|29152.13|29152.13|29123.74|29123.74|0
1690878300000|2023-08-01 08:25:00|29132.36|29132.36|29139.2|29139.2|29140.98|29140.98|29128.05|29128.05|0
1690878600000|2023-08-01 08:30:00|29134.89|29134.89|29157.47|29157.47|29170.39|29170.39|29134.89|29134.89|0
1690878900000|2023-08-01 08:35:00|29166.08|29166.08|29165.33|29165.33|29166.08|29166.08|29148.85|29148.85|0
1690879200000|2023-08-01 08:40:00|29169.64|29169.64|29186.13|29186.13|29186.13|29186.13|29161.02|29161.02|0
1690879500000|2023-08-01 08:45:00|29181.82|29181.82|29171.42|29171.42|29181.82|29181.82|29158.49|29158.49|0
1690879800000|2023-08-01 08:50:00|29169.64|29169.64|29139.2|29139.2|29169.64|29169.64|29139.2|29139.2|0
1690880100000|2023-08-01 08:55:00|29140.98|29140.98|29133.11|29133.11|29149.6|29149.6|29133.11|29133.11|0
1690880400000|2023-08-01 09:00:00|29128.8|29128.8|29111.57|29111.57|29128.8|29128.8|29108.01|29108.01|0
1690880700000|2023-08-01 09:05:00|29113.35|29113.35|29111.57|29111.57|29113.35|29113.35|29095.08|29095.08|0
1690881000000|2023-08-01 09:10:00|29109.79|29109.79|29112.32|29112.32|29129.56|29129.56|29088.99|29088.99|0
1690881300000|2023-08-01 09:15:00|29103.7|29103.7|29106.23|29106.23|29110.54|29110.54|29085.44|29085.44|0
1690881600000|2023-08-01 09:20:00|29101.92|29101.92|29098.37|29098.37|29101.92|29101.92|29098.37|29098.37|0
1690881900000|2023-08-01 09:25:00|29072.51|29072.51|29075.04|29075.04|29079.35|29079.35|29070.73|29070.73|0
1690882200000|2023-08-01 09:30:00|29076.82|29076.82|29051.72|29051.72|29076.82|29076.82|29051.72|29051.72|0
1690882500000|2023-08-01 09:35:00|29043.1|29043.1|29055.27|29055.27|29055.27|29055.27|29038.79|29038.79|0
1690882800000|2023-08-01 09:40:00|29063.89|29063.89|29014.71|29014.71|29063.89|29063.89|29006.09|29006.09|0
1690883100000|2023-08-01 09:45:00|29023.33|29023.33|29050.96|29050.96|29055.27|29055.27|29021.55|29021.55|0
1690883400000|2023-08-01 09:50:00|29049.19|29049.19|29008.62|29008.62|29049.19|29049.19|29004.31|29004.31|0
1690883700000|2023-08-01 09:55:00|29005.07|29005.07|29039.54|29039.54|29045.63|29045.63|28998.98|28998.98|0
1690884000000|2023-08-01 10:00:00|29035.23|29035.23|29004.04|29004.04|29035.23|29035.23|29004.04|29004.04|0
1690884300000|2023-08-01 10:05:00|28999.73|28999.73|29030.92|29030.92|29035.23|29035.23|28991.11|28991.11|0
1690884600000|2023-08-01 10:10:00|29032.7|29032.7|29024.08|29024.08|29037.01|29037.01|29024.08|29024.08|0
1690884900000|2023-08-01 10:15:00|29032.7|29032.7|29049.94|29049.94|29049.94|29049.94|29029.14|29029.14|0
1690885200000|2023-08-01 10:20:00|29045.63|29045.63|29075.04|29075.04|29075.04|29075.04|29045.63|29045.63|0
1690885500000|2023-08-01 10:25:00|29066.42|29066.42|29050.96|29050.96|29066.42|29066.42|29049.19|29049.19|0
1690885800000|2023-08-01 10:30:00|29042.34|29042.34|29050.96|29050.96|29050.96|29050.96|29040.57|29040.57|0
1690886100000|2023-08-01 10:35:00|29052.74|29052.74|29076.07|29076.07|29076.07|29076.07|29052.74|29052.74|0
1690886400000|2023-08-01 10:40:00|29072.51|29072.51|29085.44|29085.44|29085.44|29085.44|29068.2|29068.2|0
1690886700000|2023-08-01 10:45:00|29081.13|29081.13|29089.75|29089.75|29094.06|29094.06|29079.35|29079.35|0
1690887000000|2023-08-01 10:50:00|29085.44|29085.44|29094.06|29094.06|29098.37|29098.37|29078.32|29078.32|0
1690887300000|2023-08-01 10:55:00|29098.37|29098.37|29096.59|29096.59|29113.07|29113.07|29096.59|29096.59|0
1690887600000|2023-08-01 11:00:00|29122.44|29122.44|29115.6|29115.6|29126.75|29126.75|29115.6|29115.6|0
1690887900000|2023-08-01 11:05:00|29111.29|29111.29|29100.9|29100.9|29111.29|29111.29|29096.59|29096.59|0
1690888200000|2023-08-01 11:10:00|29105.21|29105.21|29119.16|29119.16|29127.78|29127.78|29105.21|29105.21|0
1690888500000|2023-08-01 11:15:00|29117.38|29117.38|29099.12|29099.12|29117.38|29117.38|29090.5|29090.5|0
1690888800000|2023-08-01 11:20:00|29103.43|29103.43|29082.63|29082.63|29113.83|29113.83|29082.63|29082.63|0
1690889100000|2023-08-01 11:25:00|29077.3|29077.3|29102.4|29102.4|29108.49|29108.49|29077.3|29077.3|0
1690889400000|2023-08-01 11:30:00|29106.71|29106.71|29106.71|29106.71|29106.71|29106.71|29106.71|29106.71|0
1690889700000|2023-08-01 11:35:00|29081.61|29081.61|29104.93|29104.93|29104.93|29104.93|29081.61|29081.61|0
1690890000000|2023-08-01 11:40:00|29100.62|29100.62|29115.33|29115.33|29132.57|29132.57|29100.62|29100.62|0
1690890300000|2023-08-01 11:45:00|29117.11|29117.11|29131.82|29131.82|29131.82|29131.82|29112.8|29112.8|0
1690890600000|2023-08-01 11:50:00|29133.59|29133.59|29136.12|29136.12|29146.52|29146.52|29133.59|29133.59|0
1690890900000|2023-08-01 11:55:00|29140.43|29140.43|29142.96|29142.96|29144.74|29144.74|29138.66|29138.66|0
1690891200000|2023-08-01 12:00:00|29141.19|29141.19|29142.96|29142.96|29151.58|29151.58|29134.35|29134.35|0
1690891500000|2023-08-01 12:05:00|29144.74|29144.74|29116.84|29116.84|29144.74|29144.74|29116.84|29116.84|0
1690891800000|2023-08-01 12:10:00|29115.06|29115.06|29102.88|29102.88|29119.37|29119.37|29098.57|29098.57|0
1690892100000|2023-08-01 12:15:00|29119.37|29119.37|29143.72|29143.72|29152.34|29152.34|29119.37|29119.37|0
1690892400000|2023-08-01 12:20:00|29135.1|29135.1|29098.57|29098.57|29135.1|29135.1|29098.57|29098.57|0
1690892700000|2023-08-01 12:25:00|29089.95|29089.95|29094.26|29094.26|29102.88|29102.88|29085.64|29085.64|0
1690893000000|2023-08-01 12:30:00|29098.57|29098.57|29101.1|29101.1|29104.66|29104.66|29096.79|29096.79|0
1690893300000|2023-08-01 12:35:00|29088.18|29088.18|29107.46|29107.46|29107.46|29107.46|29088.18|29088.18|0
1690893600000|2023-08-01 12:40:00|29105.69|29105.69|29118.61|29118.61|29118.61|29118.61|29099.6|29099.6|0
1690893900000|2023-08-01 12:45:00|29122.17|29122.17|29121.14|29121.14|29130.79|29130.79|29121.14|29121.14|0
1690894200000|2023-08-01 12:50:00|29112.53|29112.53|29127.23|29127.23|29127.23|29127.23|29110|29110|0
1690894500000|2023-08-01 12:55:00|29131.54|29131.54|29127.23|29127.23|29133.32|29133.32|29110|29110|0
1690894800000|2023-08-01 13:00:00|29122.92|29122.92|29106.44|29106.44|29122.92|29122.92|29104.66|29104.66|0
1690895100000|2023-08-01 13:05:00|29110.75|29110.75|29122.92|29122.92|29122.92|29122.92|29110.75|29110.75|0
1690895400000|2023-08-01 13:10:00|29127.23|29127.23|29120.39|29120.39|29131.54|29131.54|29116.84|29116.84|0
1690895700000|2023-08-01 13:15:00|29118.61|29118.61|29118.61|29118.61|29118.61|29118.61|29108.22|29108.22|0
1690896000000|2023-08-01 13:20:00|29122.92|29122.92|29116.08|29116.08|29135.85|29135.85|29110|29110|0
1690896300000|2023-08-01 13:25:00|29112.53|29112.53|29140.43|29140.43|29140.43|29140.43|29103.91|29103.91|0
1690896600000|2023-08-01 13:30:00|29153.36|29153.36|29157.19|29157.19|29189.89|29189.89|29143.24|29143.24|0
1690896900000|2023-08-01 13:35:00|29152.88|29152.88|29188.38|29188.38|29214.24|29214.24|29152.88|29152.88|0
1690897200000|2023-08-01 13:40:00|29179.76|29179.76|29126|29126|29184.07|29184.07|29126|29126|0
1690897500000|2023-08-01 13:45:00|29127.78|29127.78|29172.65|29172.65|29172.65|29172.65|29113.83|29113.83|0
1690897800000|2023-08-01 13:50:00|29176.96|29176.96|29204.59|29204.59|29208.9|29208.9|29176.96|29176.96|0
1690898100000|2023-08-01 13:55:00|29200.29|29200.29|29217.8|29217.8|29230.72|29230.72|29194.2|29194.2|0
1690898400000|2023-08-01 14:00:00|29209.18|29209.18|29210.96|29210.96|29224.64|29224.64|29197|29197|0
1690898700000|2023-08-01 14:05:00|29215.27|29215.27|29204.12|29204.12|29215.27|29215.27|29195.5|29195.5|0
1690899000000|2023-08-01 14:10:00|29199.81|29199.81|29205.62|29205.62|29209.93|29209.93|29195.5|29195.5|0
1690899300000|2023-08-01 14:15:00|29209.93|29209.93|29203.09|29203.09|29220.33|29220.33|29203.09|29203.09|0
1690899600000|2023-08-01 14:20:00|29190.16|29190.16|29180.52|29180.52|29207.4|29207.4|29173.68|29173.68|0
1690899900000|2023-08-01 14:25:00|29176.21|29176.21|29166.56|29166.56|29184.83|29184.83|29162.25|29162.25|0
1690900200000|2023-08-01 14:30:00|29157.94|29157.94|29093.78|29093.78|29157.94|29157.94|29093.78|29093.78|0
1690900500000|2023-08-01 14:35:00|29092.01|29092.01|29064.37|29064.37|29100.62|29100.62|29064.37|29064.37|0
1690900800000|2023-08-01 14:40:00|29062.59|29062.59|29065.12|29065.12|29066.9|29066.9|29046.11|29046.11|0
1690901100000|2023-08-01 14:45:00|29056.5|29056.5|29066.9|29066.9|29069.43|29069.43|29056.5|29056.5|0
1690901400000|2023-08-01 14:50:00|29075.52|29075.52|29053.97|29053.97|29075.52|29075.52|29053.97|29053.97|0
1690901700000|2023-08-01 14:55:00|29049.66|29049.66|29076.55|29076.55|29080.86|29080.86|29041.05|29041.05|0
1690902000000|2023-08-01 15:00:00|29089.47|29089.47|29026.34|29026.34|29098.09|29098.09|29022.03|29022.03|0
1690902300000|2023-08-01 15:05:00|29032.43|29032.43|29056.03|29056.03|29061.36|29061.36|29032.43|29032.43|0
1690902600000|2023-08-01 15:10:00|29047.41|29047.41|29043.1|29043.1|29061.36|29061.36|29043.1|29043.1|0
1690902900000|2023-08-01 15:15:00|29047.41|29047.41|29049.19|29049.19|29053.49|29053.49|29043.1|29043.1|0
1690903200000|2023-08-01 15:20:00|29050.96|29050.96|29077.85|29077.85|29077.85|29077.85|29050.96|29050.96|0
1690903500000|2023-08-01 15:25:00|29076.07|29076.07|29059.58|29059.58|29076.07|29076.07|29057.05|29057.05|0
1690960500000|2023-08-02 07:15:00|28728.52|28728.52|28721.2|28721.2|28739.46|28739.46|28716.89|28716.89|0
1690960800000|2023-08-02 07:20:00|28701.43|28701.43|28722.5|28722.5|28755.47|28755.47|28695.34|28695.34|0
1690961100000|2023-08-02 07:25:00|28713.88|28713.88|28772.98|28772.98|28772.98|28772.98|28712.1|28712.1|0
1690961400000|2023-08-02 07:30:00|28774.76|28774.76|28799.11|28799.11|28804.17|28804.17|28774.76|28774.76|0
1690961700000|2023-08-02 07:35:00|28797.33|28797.33|28777.29|28777.29|28812.04|28812.04|28768.67|28768.67|0
1690962000000|2023-08-02 07:40:00|28768.67|28768.67|28778.31|28778.31|28782.62|28782.62|28757.52|28757.52|0
1690962300000|2023-08-02 07:45:00|28769.7|28769.7|28756.49|28756.49|28783.38|28783.38|28756.49|28756.49|0
1690962600000|2023-08-02 07:50:00|28747.88|28747.88|28705.26|28705.26|28747.88|28747.88|28680.16|28680.16|0
1690962900000|2023-08-02 07:55:00|28693.09|28693.09|28654.3|28654.3|28693.09|28693.09|28649.99|28649.99|0
1690963200000|2023-08-02 08:00:00|28662.92|28662.92|28646.16|28646.16|28669.01|28669.01|28620.31|28620.31|0
1690963500000|2023-08-02 08:05:00|28644.38|28644.38|28594.18|28594.18|28654.78|28654.78|28594.18|28594.18|0
1690963800000|2023-08-02 08:10:00|28592.4|28592.4|28570.58|28570.58|28596.71|28596.71|28566.27|28566.27|0
1690964100000|2023-08-02 08:15:00|28579.2|28579.2|28561.96|28561.96|28579.2|28579.2|28530.77|28530.77|0
1690964400000|2023-08-02 08:20:00|28574.89|28574.89|28556.9|28556.9|28612.17|28612.17|28556.9|28556.9|0
1690964700000|2023-08-02 08:25:00|28552.59|28552.59|28561.21|28561.21|28569.07|28569.07|28552.59|28552.59|0
1690965000000|2023-08-02 08:30:00|28556.9|28556.9|28461.27|28461.27|28558.68|28558.68|28461.27|28461.27|0
1690965300000|2023-08-02 08:35:00|28456.96|28456.96|28456.96|28456.96|28491.71|28491.71|28452.65|28452.65|0
1690965600000|2023-08-02 08:40:00|28452.65|28452.65|28482.82|28482.82|28484.6|28484.6|28436.92|28436.92|0
1690965900000|2023-08-02 08:45:00|28484.6|28484.6|28454.91|28454.91|28521.88|28521.88|28448.07|28448.07|0
1690966200000|2023-08-02 08:50:00|28459.22|28459.22|28471.4|28471.4|28480.02|28480.02|28441.98|28441.98|0
1690966500000|2023-08-02 08:55:00|28467.09|28467.09|28500.06|28500.06|28500.06|28500.06|28441.98|28441.98|0
1690966800000|2023-08-02 09:00:00|28491.44|28491.44|28486.1|28486.1|28501.84|28501.84|28460.25|28460.25|0
1690967100000|2023-08-02 09:05:00|28492.19|28492.19|28527.69|28527.69|28531.25|28531.25|28483.57|28483.57|0
1690967400000|2023-08-02 09:10:00|28529.47|28529.47|28573.86|28573.86|28585.01|28585.01|28523.38|28523.38|0
1690967700000|2023-08-02 09:15:00|28575.64|28575.64|28606.83|28606.83|28606.83|28606.83|28575.64|28575.64|0
1690968000000|2023-08-02 09:20:00|28605.05|28605.05|28658.82|28658.82|28658.82|28658.82|28584.26|28584.26|0
1690968300000|2023-08-02 09:25:00|28667.44|28667.44|28659.57|28659.57|28680.36|28680.36|28647.39|28647.39|0
1690968600000|2023-08-02 09:30:00|28655.26|28655.26|28626.87|28626.87|28658.82|28658.82|28626.87|28626.87|0
1690968900000|2023-08-02 09:35:00|28631.18|28631.18|28641.58|28641.58|28641.58|28641.58|28623.32|28623.32|0
1690969200000|2023-08-02 09:40:00|28650.2|28650.2|28637.27|28637.27|28650.2|28650.2|28626.87|28626.87|0
1690969500000|2023-08-02 09:45:00|28641.58|28641.58|28686.73|28686.73|28686.73|28686.73|28641.58|28641.58|0
1690969800000|2023-08-02 09:50:00|28682.42|28682.42|28657.31|28657.31|28682.42|28682.42|28653|28653|0
1690970100000|2023-08-02 09:55:00|28665.93|28665.93|28678.11|28678.11|28686.73|28686.73|28665.93|28665.93|0
1690970400000|2023-08-02 10:00:00|28676.33|28676.33|28713.61|28713.61|28722.23|28722.23|28672.02|28672.02|0
1690970700000|2023-08-02 10:05:00|28717.92|28717.92|28736.93|28736.93|28740.49|28740.49|28717.92|28717.92|0
1690971000000|2023-08-02 10:10:00|28732.62|28732.62|28758.48|28758.48|28762.79|28762.79|28724.76|28724.76|0
1690971300000|2023-08-02 10:15:00|28754.17|28754.17|28718.67|28718.67|28754.17|28754.17|28717.92|28717.92|0
1690971600000|2023-08-02 10:20:00|28716.89|28716.89|28710.8|28710.8|28716.89|28716.89|28710.8|28710.8|0
1690971900000|2023-08-02 10:25:00|28706.49|28706.49|28710.8|28710.8|28717.64|28717.64|28704.72|28704.72|0
1690972200000|2023-08-02 10:30:00|28716.14|28716.14|28752.39|28752.39|28761.01|28761.01|28716.14|28716.14|0
1690972500000|2023-08-02 10:35:00|28750.61|28750.61|28773.19|28773.19|28773.19|28773.19|28750.61|28750.61|0
1690972800000|2023-08-02 10:40:00|28764.57|28764.57|28793.98|28793.98|28793.98|28793.98|28764.57|28764.57|0
1690973100000|2023-08-02 10:45:00|28789.67|28789.67|28802.87|28802.87|28802.87|28802.87|28789.67|28789.67|0
1690973400000|2023-08-02 10:50:00|28815.8|28815.8|28833.31|28833.31|28833.31|28833.31|28811.49|28811.49|0
1690973700000|2023-08-02 10:55:00|28831.53|28831.53|28861.97|28861.97|28865.53|28865.53|28827.22|28827.22|0
1690974000000|2023-08-02 11:00:00|28865.53|28865.53|28866.28|28866.28|28892.41|28892.41|28861.22|28861.22|0
1690974300000|2023-08-02 11:05:00|28861.97|28861.97|28848.77|28848.77|28874.15|28874.15|28845.21|28845.21|0
1690974600000|2023-08-02 11:10:00|28846.99|28846.99|28849.52|28849.52|28861.7|28861.7|28844.46|28844.46|0
1690974900000|2023-08-02 11:15:00|28845.21|28845.21|28839.12|28839.12|28849.52|28849.52|28839.12|28839.12|0
1690975200000|2023-08-02 11:20:00|28834.82|28834.82|28842.68|28842.68|28846.99|28846.99|28834.82|28834.82|0
1690975500000|2023-08-02 11:25:00|28846.99|28846.99|28851.3|28851.3|28857.39|28857.39|28840.9|28840.9|0
1690975800000|2023-08-02 11:30:00|28849.52|28849.52|28861.7|28861.7|28861.7|28861.7|28849.52|28849.52|0
1690976100000|2023-08-02 11:35:00|28863.48|28863.48|28869.56|28869.56|28869.56|28869.56|28861.7|28861.7|0
1690976400000|2023-08-02 11:40:00|28871.34|28871.34|28874.9|28874.9|28879.21|28879.21|28867.03|28867.03|0
1690976700000|2023-08-02 11:45:00|28876.68|28876.68|28831.53|28831.53|28883.52|28883.52|28831.53|28831.53|0
1690977000000|2023-08-02 11:50:00|28827.22|28827.22|28824.69|28824.69|28833.31|28833.31|28824.69|28824.69|0
1690977300000|2023-08-02 11:55:00|28826.47|28826.47|28841.18|28841.18|28849.79|28849.79|28822.16|28822.16|0
1690977600000|2023-08-02 12:00:00|28842.95|28842.95|28847.26|28847.26|28863.75|28863.75|28842.95|28842.95|0
1690977900000|2023-08-02 12:05:00|28845.49|28845.49|28836.11|28836.11|28855.13|28855.13|28836.11|28836.11|0
1690978200000|2023-08-02 12:10:00|28840.42|28840.42|28849.04|28849.04|28859.44|28859.44|28840.42|28840.42|0
1690978500000|2023-08-02 12:15:00|28854.1|28854.1|28867.03|28867.03|28873.12|28873.12|28845.49|28845.49|0
1690978800000|2023-08-02 12:20:00|28865.25|28865.25|28875.65|28875.65|28879.96|28879.96|28854.86|28854.86|0
1690979100000|2023-08-02 12:25:00|28877.43|28877.43|28899.25|28899.25|28940.56|28940.56|28873.12|28873.12|0
1690979400000|2023-08-02 12:30:00|28902.81|28902.81|28882.76|28882.76|28902.81|28902.81|28867.31|28867.31|0
1690979700000|2023-08-02 12:35:00|28878.46|28878.46|28879.48|28879.48|28888.1|28888.1|28873.39|28873.39|0
1690980000000|2023-08-02 12:40:00|28883.79|28883.79|28868.33|28868.33|28891.66|28891.66|28868.33|28868.33|0
1690980300000|2023-08-02 12:45:00|28872.64|28872.64|28851.85|28851.85|28881.26|28881.26|28843.23|28843.23|0
1690980600000|2023-08-02 12:50:00|28847.54|28847.54|28837.14|28837.14|28856.16|28856.16|28837.14|28837.14|0
1690980900000|2023-08-02 12:55:00|28832.83|28832.83|28835.36|28835.36|28842.2|28842.2|28820.66|28820.66|0
1690981200000|2023-08-02 13:00:00|28839.67|28839.67|28824.21|28824.21|28843.98|28843.98|28824.21|28824.21|0
1690981500000|2023-08-02 13:05:00|28837.14|28837.14|28845.01|28845.01|28845.01|28845.01|28824.21|28824.21|0
1690981800000|2023-08-02 13:10:00|28849.32|28849.32|28858.96|28858.96|28858.96|28858.96|28848.56|28848.56|0
1690982100000|2023-08-02 13:15:00|28863.27|28863.27|28843.5|28843.5|28868.6|28868.6|28843.5|28843.5|0
1690982400000|2023-08-02 13:20:00|28847.81|28847.81|28865.8|28865.8|28867.58|28867.58|28844.25|28844.25|0
1690982700000|2023-08-02 13:25:00|28870.11|28870.11|28887.62|28887.62|28887.62|28887.62|28865.8|28865.8|0
1690983000000|2023-08-02 13:30:00|28891.93|28891.93|28855.68|28855.68|28948.22|28948.22|28845.28|28845.28|0
1690983300000|2023-08-02 13:35:00|28853.9|28853.9|28855.68|28855.68|28884.06|28884.06|28849.59|28849.59|0
1690983600000|2023-08-02 13:40:00|28868.6|28868.6|28847.81|28847.81|28880.78|28880.78|28847.81|28847.81|0
1690983900000|2023-08-02 13:45:00|28860.74|28860.74|28876.47|28876.47|28885.09|28885.09|28834.88|28834.88|0
1690984200000|2023-08-02 13:50:00|28878.25|28878.25|28889.4|28889.4|28899.8|28899.8|28873.94|28873.94|0
1690984500000|2023-08-02 13:55:00|28885.09|28885.09|28840.97|28840.97|28885.09|28885.09|28834.88|28834.88|0
1690984800000|2023-08-02 14:00:00|28845.28|28845.28|28802.67|28802.67|28845.28|28845.28|28802.67|28802.67|0
1690985100000|2023-08-02 14:05:00|28794.05|28794.05|28768.94|28768.94|28802.67|28802.67|28756.77|28756.77|0
1690985400000|2023-08-02 14:10:00|28777.56|28777.56|28779.34|28779.34|28798.36|28798.36|28761.08|28761.08|0
1690985700000|2023-08-02 14:15:00|28775.03|28775.03|28764.63|28764.63|28783.65|28783.65|28756.02|28756.02|0
1690986000000|2023-08-02 14:20:00|28760.32|28760.32|28757.79|28757.79|28776.81|28776.81|28753.48|28753.48|0
1690986300000|2023-08-02 14:25:00|28762.1|28762.1|28746.37|28746.37|28762.1|28762.1|28720.51|28720.51|0
1690986600000|2023-08-02 14:30:00|28750.68|28750.68|28808.27|28808.27|28812.58|28812.58|28750.68|28750.68|0
1690986900000|2023-08-02 14:35:00|28812.58|28812.58|28770.24|28770.24|28812.58|28812.58|28765.93|28765.93|0
1690987200000|2023-08-02 14:40:00|28768.46|28768.46|28753.76|28753.76|28768.46|28768.46|28744.39|28744.39|0
1690987500000|2023-08-02 14:45:00|28758.07|28758.07|28779.89|28779.89|28806.77|28806.77|28755.54|28755.54|0
1690987800000|2023-08-02 14:50:00|28775.58|28775.58|28816.14|28816.14|28816.14|28816.14|28775.58|28775.58|0
1690988100000|2023-08-02 14:55:00|28817.92|28817.92|28801.43|28801.43|28817.92|28817.92|28784.2|28784.2|0
1690988400000|2023-08-02 15:00:00|28810.05|28810.05|28810.8|28810.8|28819.42|28819.42|28774.55|28774.55|0
1690988700000|2023-08-02 15:05:00|28809.03|28809.03|28808|28808|28814.09|28814.09|28792.54|28792.54|0
1690989000000|2023-08-02 15:10:00|28812.31|28812.31|28836.66|28836.66|28836.66|28836.66|28809.78|28809.78|0
1690989300000|2023-08-02 15:15:00|28832.35|28832.35|28852.39|28852.39|28852.39|28852.39|28825.51|28825.51|0
1690989600000|2023-08-02 15:20:00|28848.08|28848.08|28862.79|28862.79|28869.63|28869.63|28846.31|28846.31|0
1690989900000|2023-08-02 15:25:00|28858.48|28858.48|28839.46|28839.46|28879.27|28879.27|28839.46|28839.46|0
1691046900000|2023-08-03 07:15:00|28685.29|28685.29|28674.89|28674.89|28712.17|28712.17|28643.7|28643.7|0
1691047200000|2023-08-03 07:20:00|28687.82|28687.82|28628.24|28628.24|28687.82|28687.82|28611|28611|0
1691047500000|2023-08-03 07:25:00|28641.17|28641.17|28620.37|28620.37|28641.17|28641.17|28603.14|28603.14|0
1691047800000|2023-08-03 07:30:00|28589.18|28589.18|28616.06|28616.06|28620.37|28620.37|28551.15|28551.15|0
1691048100000|2023-08-03 07:35:00|28617.84|28617.84|28595.27|28595.27|28641.17|28641.17|28595.27|28595.27|0
1691048400000|2023-08-03 07:40:00|28582.34|28582.34|28571.94|28571.94|28595.27|28595.27|28548.62|28548.62|0
1691048700000|2023-08-03 07:45:00|28570.17|28570.17|28497.39|28497.39|28571.94|28571.94|28488.77|28488.77|0
1691049000000|2023-08-03 07:50:00|28493.08|28493.08|28495.34|28495.34|28519.69|28519.69|28488.77|28488.77|0
1691049300000|2023-08-03 07:55:00|28499.64|28499.64|28461.34|28461.34|28505.73|28505.73|28450.94|28450.94|0
1691049600000|2023-08-03 08:00:00|28463.12|28463.12|28499.37|28499.37|28499.37|28499.37|28439.52|28439.52|0
1691049900000|2023-08-03 08:05:00|28503.68|28503.68|28507.24|28507.24|28539.18|28539.18|28487.2|28487.2|0
1691050200000|2023-08-03 08:10:00|28510.79|28510.79|28490.27|28490.27|28515.1|28515.1|28484.19|28484.19|0
1691050500000|2023-08-03 08:15:00|28485.96|28485.96|28523.24|28523.24|28525.77|28525.77|28478.1|28478.1|0
1691050800000|2023-08-03 08:20:00|28525.02|28525.02|28564.83|28564.83|28579.54|28579.54|28523.24|28523.24|0
1691051100000|2023-08-03 08:25:00|28568.39|28568.39|28571.67|28571.67|28580.29|28580.29|28548.35|28548.35|0
1691051400000|2023-08-03 08:30:00|28567.36|28567.36|28537.95|28537.95|28571.67|28571.67|28533.64|28533.64|0
1691051700000|2023-08-03 08:35:00|28531.86|28531.86|28489.25|28489.25|28531.86|28531.86|28486.72|28486.72|0
1691052000000|2023-08-03 08:40:00|28487.47|28487.47|28430.15|28430.15|28500.4|28500.4|28430.15|28430.15|0
1691052300000|2023-08-03 08:45:00|28431.93|28431.93|28438.01|28438.01|28463.12|28463.12|28431.93|28431.93|0
1691052600000|2023-08-03 08:50:00|28442.32|28442.32|28430.9|28430.9|28442.32|28442.32|28400.74|28400.74|0
1691052900000|2023-08-03 08:55:00|28426.59|28426.59|28442.32|28442.32|28463.12|28463.12|28426.59|28426.59|0
1691053200000|2023-08-03 09:00:00|28446.63|28446.63|28466.68|28466.68|28488.22|28488.22|28446.63|28446.63|0
1691053500000|2023-08-03 09:05:00|28462.37|28462.37|28488.49|28488.49|28488.49|28488.49|28453.75|28453.75|0
1691053800000|2023-08-03 09:10:00|28484.19|28484.19|28450.46|28450.46|28492.05|28492.05|28450.46|28450.46|0
1691054100000|2023-08-03 09:15:00|28446.15|28446.15|28470.51|28470.51|28481.65|28481.65|28446.15|28446.15|0
1691054400000|2023-08-03 09:20:00|28468.73|28468.73|28441.84|28441.84|28468.73|28468.73|28433.23|28433.23|0
1691054700000|2023-08-03 09:25:00|28446.15|28446.15|28439.31|28439.31|28448.69|28448.69|28431.45|28431.45|0
1691055000000|2023-08-03 09:30:00|28443.62|28443.62|28431.45|28431.45|28445.4|28445.4|28408.12|28408.12|0
1691055300000|2023-08-03 09:35:00|28435.76|28435.76|28479.12|28479.12|28483.43|28483.43|28431.45|28431.45|0
1691055600000|2023-08-03 09:40:00|28487.74|28487.74|28501.7|28501.7|28501.7|28501.7|28479.12|28479.12|0
1691055900000|2023-08-03 09:45:00|28514.62|28514.62|28503.47|28503.47|28514.62|28514.62|28490.55|28490.55|0
1691056200000|2023-08-03 09:50:00|28499.17|28499.17|28519.21|28519.21|28519.21|28519.21|28490.55|28490.55|0
1691056500000|2023-08-03 09:55:00|28514.9|28514.9|28525.29|28525.29|28527.07|28527.07|28514.9|28514.9|0
1691056800000|2023-08-03 10:00:00|28527.07|28527.07|28543.56|28543.56|28543.56|28543.56|28520.99|28520.99|0
1691057100000|2023-08-03 10:05:00|28552.18|28552.18|28556.49|28556.49|28573.72|28573.72|28547.87|28547.87|0
1691057400000|2023-08-03 10:10:00|28552.18|28552.18|28579.06|28579.06|28583.37|28583.37|28545.34|28545.34|0
1691057700000|2023-08-03 10:15:00|28596.3|28596.3|28585.15|28585.15|28604.91|28604.91|28585.15|28585.15|0
1691058000000|2023-08-03 10:20:00|28563.6|28563.6|28574.75|28574.75|28574.75|28574.75|28553.95|28553.95|0
1691058300000|2023-08-03 10:25:00|28579.06|28579.06|28583.37|28583.37|28583.37|28583.37|28574.75|28574.75|0
1691058600000|2023-08-03 10:30:00|28587.68|28587.68|28613.81|28613.81|28613.81|28613.81|28587.68|28587.68|0
1691058900000|2023-08-03 10:35:00|28609.5|28609.5|28649.58|28649.58|28649.58|28649.58|28606.97|28606.97|0
1691059200000|2023-08-03 10:40:00|28647.8|28647.8|28677.97|28677.97|28678.99|28678.99|28646.02|28646.02|0
1691059500000|2023-08-03 10:45:00|28682.28|28682.28|28672.63|28672.63|28696.98|28696.98|28667.3|28667.3|0
1691059800000|2023-08-03 10:50:00|28668.32|28668.32|28641.44|28641.44|28668.32|28668.32|28641.44|28641.44|0
1691060100000|2023-08-03 10:55:00|28645.75|28645.75|28651.56|28651.56|28664.49|28664.49|28636.86|28636.86|0
1691060400000|2023-08-03 11:00:00|28660.18|28660.18|28676.67|28676.67|28699.99|28699.99|28643.7|28643.7|0
1691060700000|2023-08-03 11:05:00|28680.98|28680.98|28669.83|28669.83|28684.53|28684.53|28669.83|28669.83|0
1691061000000|2023-08-03 11:10:00|28674.14|28674.14|28700.27|28700.27|28700.27|28700.27|28674.14|28674.14|0
1691061300000|2023-08-03 11:15:00|28698.49|28698.49|28670.58|28670.58|28698.49|28698.49|28659.43|28659.43|0
1691061600000|2023-08-03 11:20:00|28672.36|28672.36|28659.16|28659.16|28678.45|28678.45|28648.76|28648.76|0
1691061900000|2023-08-03 11:25:00|28660.94|28660.94|28654.1|28654.1|28668.8|28668.8|28646.23|28646.23|0
1691062200000|2023-08-03 11:30:00|28658.41|28658.41|28670.58|28670.58|28683.51|28683.51|28658.41|28658.41|0
1691062500000|2023-08-03 11:35:00|28661.96|28661.96|28642.67|28642.67|28662.71|28662.71|28642.67|28642.67|0
1691062800000|2023-08-03 11:40:00|28634.05|28634.05|28624.41|28624.41|28639.12|28639.12|28621.88|28621.88|0
1691063100000|2023-08-03 11:45:00|28628.72|28628.72|28617.57|28617.57|28634.05|28634.05|28613.26|28613.26|0
1691063400000|2023-08-03 11:50:00|28613.26|28613.26|28617.57|28617.57|28617.57|28617.57|28613.26|28613.26|0
1691063700000|2023-08-03 11:55:00|28626.19|28626.19|28634.05|28634.05|28638.36|28638.36|28623.66|28623.66|0
1691064000000|2023-08-03 12:00:00|28630.5|28630.5|28621.88|28621.88|28640.89|28640.89|28621.88|28621.88|0
1691064300000|2023-08-03 12:05:00|28626.19|28626.19|28621.88|28621.88|28634.81|28634.81|28620.1|28620.1|0
1691064600000|2023-08-03 12:10:00|28630.5|28630.5|28621.88|28621.88|28630.5|28630.5|28621.88|28621.88|0
1691064900000|2023-08-03 12:15:00|28626.19|28626.19|28621.88|28621.88|28626.19|28626.19|28621.88|28621.88|0
1691065200000|2023-08-03 12:20:00|28626.19|28626.19|28617.57|28617.57|28626.19|28626.19|28617.57|28617.57|0
1691065500000|2023-08-03 12:25:00|28621.88|28621.88|28598.55|28598.55|28621.88|28621.88|28594.24|28594.24|0
1691065800000|2023-08-03 12:30:00|28594.24|28594.24|28577.01|28577.01|28594.24|28594.24|28575.23|28575.23|0
1691066100000|2023-08-03 12:35:00|28572.7|28572.7|28591.71|28591.71|28591.71|28591.71|28570.92|28570.92|0
1691066400000|2023-08-03 12:40:00|28587.4|28587.4|28596.02|28596.02|28600.33|28600.33|28577.01|28577.01|0
1691066700000|2023-08-03 12:45:00|28594.24|28594.24|28627.97|28627.97|28632.28|28632.28|28589.93|28589.93|0
1691067000000|2023-08-03 12:50:00|28623.66|28623.66|28648.76|28648.76|28648.76|28648.76|28615.04|28615.04|0
1691067300000|2023-08-03 12:55:00|28653.07|28653.07|28602.86|28602.86|28657.38|28657.38|28598.55|28598.55|0
1691067600000|2023-08-03 13:00:00|28598.55|28598.55|28596.02|28596.02|28615.04|28615.04|28589.93|28589.93|0
1691067900000|2023-08-03 13:05:00|28587.4|28587.4|28597.8|28597.8|28597.8|28597.8|28566.61|28566.61|0
1691068200000|2023-08-03 13:10:00|28602.11|28602.11|28609.98|28609.98|28618.6|28618.6|28597.8|28597.8|0
1691068500000|2023-08-03 13:15:00|28608.2|28608.2|28602.86|28602.86|28620.1|28620.1|28598.55|28598.55|0
1691068800000|2023-08-03 13:20:00|28611.48|28611.48|28617.57|28617.57|28623.66|28623.66|28604.64|28604.64|0
1691069100000|2023-08-03 13:25:00|28621.88|28621.88|28645.2|28645.2|28658.13|28658.13|28613.26|28613.26|0
1691069400000|2023-08-03 13:30:00|28658.13|28658.13|28627.21|28627.21|28663.47|28663.47|28606.42|28606.42|0
1691069700000|2023-08-03 13:35:00|28622.9|28622.9|28566.61|28566.61|28622.9|28622.9|28549.37|28549.37|0
1691070000000|2023-08-03 13:40:00|28562.3|28562.3|28559.77|28559.77|28564.08|28564.08|28549.37|28549.37|0
1691070300000|2023-08-03 13:45:00|28555.46|28555.46|28586.38|28586.38|28598.55|28598.55|28551.15|28551.15|0
1691070600000|2023-08-03 13:50:00|28573.45|28573.45|28598.55|28598.55|28602.86|28602.86|28564.83|28564.83|0
1691070900000|2023-08-03 13:55:00|28594.24|28594.24|28609.98|28609.98|28613.26|28613.26|28592.47|28592.47|0
1691071200000|2023-08-03 14:00:00|28606.42|28606.42|28595.27|28595.27|28609.22|28609.22|28586.65|28586.65|0
1691071500000|2023-08-03 14:05:00|28599.58|28599.58|28597.8|28597.8|28606.42|28606.42|28584.87|28584.87|0
1691071800000|2023-08-03 14:10:00|28593.49|28593.49|28608.95|28608.95|28608.95|28608.95|28578.79|28578.79|0
1691072100000|2023-08-03 14:15:00|28604.64|28604.64|28630.5|28630.5|28630.5|28630.5|28604.64|28604.64|0
1691072400000|2023-08-03 14:20:00|28632.28|28632.28|28650.54|28650.54|28650.54|28650.54|28627.97|28627.97|0
1691072700000|2023-08-03 14:25:00|28654.85|28654.85|28611.48|28611.48|28659.16|28659.16|28611.48|28611.48|0
1691073000000|2023-08-03 14:30:00|28602.86|28602.86|28630.5|28630.5|28640.89|28640.89|28602.86|28602.86|0
1691073300000|2023-08-03 14:35:00|28626.19|28626.19|28615.79|28615.79|28627.97|28627.97|28611.48|28611.48|0
1691073600000|2023-08-03 14:40:00|28611.48|28611.48|28634.81|28634.81|28634.81|28634.81|28611.48|28611.48|0
1691073900000|2023-08-03 14:45:00|28639.12|28639.12|28641.92|28641.92|28650.54|28650.54|28627.97|28627.97|0
1691074200000|2023-08-03 14:50:00|28637.61|28637.61|28632.55|28632.55|28655.87|28655.87|28632.55|28632.55|0
1691074500000|2023-08-03 14:55:00|28626.46|28626.46|28626.19|28626.19|28633.3|28633.3|28613.26|28613.26|0
1691074800000|2023-08-03 15:00:00|28621.88|28621.88|28659.16|28659.16|28659.16|28659.16|28615.79|28615.79|0
1691075100000|2023-08-03 15:05:00|28663.47|28663.47|28658.13|28658.13|28678.17|28678.17|28658.13|28658.13|0
1691075400000|2023-08-03 15:10:00|28662.44|28662.44|28663.19|28663.19|28667.5|28667.5|28648.49|28648.49|0
1691075700000|2023-08-03 15:15:00|28667.5|28667.5|28665.72|28665.72|28674.34|28674.34|28661.42|28661.42|0
1691076000000|2023-08-03 15:20:00|28663.95|28663.95|28665.72|28665.72|28680.43|28680.43|28659.64|28659.64|0
1691076300000|2023-08-03 15:25:00|28670.03|28670.03|28677.15|28677.15|28683.24|28683.24|28659.91|28659.91|0
1691133300000|2023-08-04 07:15:00|28599.1|28599.1|28602.38|28602.38|28608.47|28608.47|28580.84|28580.84|0
1691133600000|2023-08-04 07:20:00|28598.83|28598.83|28562.3|28562.3|28598.83|28598.83|28560.52|28560.52|0
1691133900000|2023-08-04 07:25:00|28557.99|28557.99|28563.05|28563.05|28570.92|28570.92|28549.37|28549.37|0
1691134200000|2023-08-04 07:30:00|28567.36|28567.36|28633.3|28633.3|28652.32|28652.32|28567.36|28567.36|0
1691134500000|2023-08-04 07:35:00|28641.92|28641.92|28643.7|28643.7|28643.7|28643.7|28632.28|28632.28|0
1691134800000|2023-08-04 07:40:00|28648.01|28648.01|28640.14|28640.14|28652.32|28652.32|28627.21|28627.21|0
1691135100000|2023-08-04 07:45:00|28631.52|28631.52|28664.49|28664.49|28666.27|28666.27|28631.52|28631.52|0
1691135400000|2023-08-04 07:50:00|28673.11|28673.11|28687.07|28687.07|28695.68|28695.68|28673.11|28673.11|0
1691135700000|2023-08-04 07:55:00|28683.51|28683.51|28679.95|28679.95|28688.57|28688.57|28679.2|28679.2|0
1691136000000|2023-08-04 08:00:00|28684.26|28684.26|28693.91|28693.91|28698.22|28698.22|28679.95|28679.95|0
1691136300000|2023-08-04 08:05:00|28696.44|28696.44|28711.14|28711.14|28711.14|28711.14|28684.26|28684.26|0
1691136600000|2023-08-04 08:10:00|28709.36|28709.36|28716.21|28716.21|28717.98|28717.98|28709.36|28709.36|0
1691136900000|2023-08-04 08:15:00|28717.98|28717.98|28717.98|28717.98|28724.82|28724.82|28705.81|28705.81|0
1691137200000|2023-08-04 08:20:00|28713.67|28713.67|28693.63|28693.63|28713.67|28713.67|28693.63|28693.63|0
1691137500000|2023-08-04 08:25:00|28697.94|28697.94|28615.79|28615.79|28697.94|28697.94|28615.79|28615.79|0
1691137800000|2023-08-04 08:30:00|28611.48|28611.48|28586.86|28586.86|28619.07|28619.07|28582.55|28582.55|0
1691138100000|2023-08-04 08:35:00|28588.64|28588.64|28589.93|28589.93|28607.17|28607.17|28588.64|28588.64|0
1691138400000|2023-08-04 08:40:00|28588.16|28588.16|28582.07|28582.07|28590.69|28590.69|28571.67|28571.67|0
1691138700000|2023-08-04 08:45:00|28590.69|28590.69|28595|28595|28603.62|28603.62|28588.91|28588.91|0
1691139000000|2023-08-04 08:50:00|28590.69|28590.69|28588.16|28588.16|28598.55|28598.55|28588.16|28588.16|0
1691139300000|2023-08-04 08:55:00|28583.85|28583.85|28587.4|28587.4|28587.4|28587.4|28573.45|28573.45|0
1691139600000|2023-08-04 09:00:00|28596.02|28596.02|28615.04|28615.04|28615.04|28615.04|28591.71|28591.71|0
1691139900000|2023-08-04 09:05:00|28610.73|28610.73|28589.93|28589.93|28610.73|28610.73|28581.32|28581.32|0
1691140200000|2023-08-04 09:10:00|28596.02|28596.02|28589.93|28589.93|28604.64|28604.64|28589.93|28589.93|0
1691140500000|2023-08-04 09:15:00|28583.09|28583.09|28591.71|28591.71|28600.33|28600.33|28583.09|28583.09|0
1691140800000|2023-08-04 09:20:00|28593.49|28593.49|28602.11|28602.11|28602.11|28602.11|28593.49|28593.49|0
1691141100000|2023-08-04 09:25:00|28615.04|28615.04|28591.71|28591.71|28615.04|28615.04|28591.71|28591.71|0
1691141400000|2023-08-04 09:30:00|28589.93|28589.93|28579.54|28579.54|28596.02|28596.02|28575.23|28575.23|0
1691141700000|2023-08-04 09:35:00|28581.32|28581.32|28583.09|28583.09|28593.49|28593.49|28581.32|28581.32|0
1691142000000|2023-08-04 09:40:00|28587.4|28587.4|28574.48|28574.48|28597.8|28597.8|28574.48|28574.48|0
1691142300000|2023-08-04 09:45:00|28578.79|28578.79|28591.71|28591.71|28591.71|28591.71|28578.79|28578.79|0
1691142600000|2023-08-04 09:50:00|28587.4|28587.4|28580.29|28580.29|28587.4|28587.4|28555.94|28555.94|0
1691142900000|2023-08-04 09:55:00|28588.91|28588.91|28584.6|28584.6|28590.69|28590.69|28584.6|28584.6|0
1691143200000|2023-08-04 10:00:00|28578.51|28578.51|28540.21|28540.21|28578.51|28578.51|28535.9|28535.9|0
1691143500000|2023-08-04 10:05:00|28535.9|28535.9|28522.22|28522.22|28535.9|28535.9|28508.26|28508.26|0
1691143800000|2023-08-04 10:10:00|28517.91|28517.91|28496.36|28496.36|28522.22|28522.22|28496.36|28496.36|0
1691144100000|2023-08-04 10:15:00|28502.45|28502.45|28480.9|28480.9|28502.45|28502.45|28474.81|28474.81|0
1691144400000|2023-08-04 10:20:00|28485.21|28485.21|28468.73|28468.73|28485.21|28485.21|28466.2|28466.2|0
1691144700000|2023-08-04 10:25:00|28460.11|28460.11|28441.84|28441.84|28460.11|28460.11|28439.31|28439.31|0
1691145000000|2023-08-04 10:30:00|28446.15|28446.15|28450.19|28450.19|28463.39|28463.39|28433.71|28433.71|0
1691145300000|2023-08-04 10:35:00|28445.88|28445.88|28432.95|28432.95|28445.88|28445.88|28418.25|28418.25|0
1691145600000|2023-08-04 10:40:00|28437.26|28437.26|28435.48|28435.48|28445.88|28445.88|28435.48|28435.48|0
1691145900000|2023-08-04 10:45:00|28431.17|28431.17|28391.84|28391.84|28431.17|28431.17|28387.53|28387.53|0
1691146200000|2023-08-04 10:50:00|28387.53|28387.53|28397.18|28397.18|28400.74|28400.74|28382.47|28382.47|0
1691146500000|2023-08-04 10:55:00|28392.87|28392.87|28375.63|28375.63|28398.96|28398.96|28369.54|28369.54|0
1691146800000|2023-08-04 11:00:00|28378.16|28378.16|28373.85|28373.85|28397.18|28397.18|28372.08|28372.08|0
1691147100000|2023-08-04 11:05:00|28375.63|28375.63|28384.25|28384.25|28388.56|28388.56|28367.77|28367.77|0
1691147400000|2023-08-04 11:10:00|28388.56|28388.56|28403.27|28403.27|28403.27|28403.27|28375.63|28375.63|0
1691147700000|2023-08-04 11:15:00|28405.05|28405.05|28381.72|28381.72|28409.35|28409.35|28377.41|28377.41|0
1691148000000|2023-08-04 11:20:00|28377.41|28377.41|28383.5|28383.5|28387.81|28387.81|28377.41|28377.41|0
1691148300000|2023-08-04 11:25:00|28379.19|28379.19|28358.39|28358.39|28396.43|28396.43|28354.09|28354.09|0
1691148600000|2023-08-04 11:30:00|28356.62|28356.62|28354.09|28354.09|28371.32|28371.32|28354.09|28354.09|0
1691148900000|2023-08-04 11:35:00|28358.39|28358.39|28360.93|28360.93|28375.63|28375.63|28354.09|28354.09|0
1691149200000|2023-08-04 11:40:00|28356.62|28356.62|28352.31|28352.31|28362.7|28362.7|28348|28348|0
1691149500000|2023-08-04 11:45:00|28356.62|28356.62|28341.91|28341.91|28356.62|28356.62|28337.6|28337.6|0
1691149800000|2023-08-04 11:50:00|28346.22|28346.22|28354.09|28354.09|28358.39|28358.39|28341.91|28341.91|0
1691150100000|2023-08-04 11:55:00|28348|28348|28362.7|28362.7|28367.01|28367.01|28348|28348|0
1691150400000|2023-08-04 12:00:00|28367.01|28367.01|28374.88|28374.88|28387.06|28387.06|28362.7|28362.7|0
1691150700000|2023-08-04 12:05:00|28376.66|28376.66|28368.79|28368.79|28393.9|28393.9|28368.79|28368.79|0
1691151000000|2023-08-04 12:10:00|28373.1|28373.1|28377.41|28377.41|28381.72|28381.72|28362.7|28362.7|0
1691151300000|2023-08-04 12:15:00|28379.19|28379.19|28355.86|28355.86|28379.19|28379.19|28349.78|28349.78|0
1691151600000|2023-08-04 12:20:00|28364.48|28364.48|28358.39|28358.39|28381.72|28381.72|28356.62|28356.62|0
1691151900000|2023-08-04 12:25:00|28360.17|28360.17|28379.19|28379.19|28407.58|28407.58|28360.17|28360.17|0
1691152200000|2023-08-04 12:30:00|28400.74|28400.74|28364.48|28364.48|28411.13|28411.13|28362.7|28362.7|0
1691152500000|2023-08-04 12:35:00|28368.79|28368.79|28371.32|28371.32|28377.41|28377.41|28349.78|28349.78|0
1691152800000|2023-08-04 12:40:00|28375.63|28375.63|28373.1|28373.1|28392.12|28392.12|28368.79|28368.79|0
1691153100000|2023-08-04 12:45:00|28374.88|28374.88|28380.97|28380.97|28398.2|28398.2|28374.88|28374.88|0
1691153400000|2023-08-04 12:50:00|28379.19|28379.19|28369.82|28369.82|28387.06|28387.06|28361.95|28361.95|0
1691153700000|2023-08-04 12:55:00|28366.26|28366.26|28356.89|28356.89|28372.35|28372.35|28355.11|28355.11|0
1691154000000|2023-08-04 13:00:00|28361.2|28361.2|28404.57|28404.57|28404.57|28404.57|28361.2|28361.2|0
1691154300000|2023-08-04 13:05:00|28408.88|28408.88|28408.12|28408.12|28446.15|28446.15|28408.12|28408.12|0
1691154600000|2023-08-04 13:10:00|28416.74|28416.74|28387.33|28387.33|28416.74|28416.74|28380.49|28380.49|0
1691154900000|2023-08-04 13:15:00|28395.95|28395.95|28399.98|28399.98|28399.98|28399.98|28379.19|28379.19|0
1691155200000|2023-08-04 13:20:00|28404.29|28404.29|28373.1|28373.1|28408.6|28408.6|28369.54|28369.54|0
1691155500000|2023-08-04 13:25:00|28371.32|28371.32|28425.84|28425.84|28425.84|28425.84|28367.01|28367.01|0
1691155800000|2023-08-04 13:30:00|28430.15|28430.15|28476.05|28476.05|28508.26|28508.26|28396.43|28396.43|0
1691156100000|2023-08-04 13:35:00|28471.74|28471.74|28458.81|28458.81|28479.6|28479.6|28417.22|28417.22|0
1691156400000|2023-08-04 13:40:00|28470.98|28470.98|28534.67|28534.67|28543.28|28543.28|28466.68|28466.68|0
1691156700000|2023-08-04 13:45:00|28538.98|28538.98|28546.29|28546.29|28563.53|28563.53|28534.39|28534.39|0
1691157000000|2023-08-04 13:50:00|28537.68|28537.68|28537.68|28537.68|28575.71|28575.71|28533.37|28533.37|0
1691157300000|2023-08-04 13:55:00|28541.99|28541.99|28534.87|28534.87|28541.99|28541.99|28519.41|28519.41|0
1691157600000|2023-08-04 14:00:00|28536.65|28536.65|28547.05|28547.05|28559.98|28559.98|28523.72|28523.72|0
1691157900000|2023-08-04 14:05:00|28542.74|28542.74|28513.33|28513.33|28551.36|28551.36|28509.02|28509.02|0
1691158200000|2023-08-04 14:10:00|28507.24|28507.24|28513.33|28513.33|28530.56|28530.56|28507.24|28507.24|0
1691158500000|2023-08-04 14:15:00|28521.94|28521.94|28553.14|28553.14|28555.67|28555.67|28509.77|28509.77|0
1691158800000|2023-08-04 14:20:00|28557.44|28557.44|28561|28561|28561|28561|28532.34|28532.34|0
1691159100000|2023-08-04 14:25:00|28565.31|28565.31|28592.47|28592.47|28600.06|28600.06|28565.31|28565.31|0
1691159400000|2023-08-04 14:30:00|28590.69|28590.69|28573.45|28573.45|28602.86|28602.86|28569.14|28569.14|0
1691159700000|2023-08-04 14:35:00|28571.67|28571.67|28578.51|28578.51|28582.82|28582.82|28563.81|28563.81|0
1691160000000|2023-08-04 14:40:00|28580.29|28580.29|28594.24|28594.24|28598.55|28598.55|28575.98|28575.98|0
1691160300000|2023-08-04 14:45:00|28589.93|28589.93|28586.38|28586.38|28602.86|28602.86|28583.85|28583.85|0
1691160600000|2023-08-04 14:50:00|28590.69|28590.69|28589.93|28589.93|28596.02|28596.02|28582.07|28582.07|0
1691160900000|2023-08-04 14:55:00|28585.63|28585.63|28615.04|28615.04|28617.57|28617.57|28585.63|28585.63|0
1691161200000|2023-08-04 15:00:00|28610.73|28610.73|28592.47|28592.47|28610.73|28610.73|28589.93|28589.93|0
1691161500000|2023-08-04 15:05:00|28588.16|28588.16|28588.16|28588.16|28602.86|28602.86|28588.16|28588.16|0
1691161800000|2023-08-04 15:10:00|28583.85|28583.85|28603.89|28603.89|28612.51|28612.51|28579.54|28579.54|0
1691162100000|2023-08-04 15:15:00|28605.67|28605.67|28609.22|28609.22|28619.62|28619.62|28601.36|28601.36|0
1691162400000|2023-08-04 15:20:00|28613.53|28613.53|28620.37|28620.37|28626.46|28626.46|28613.53|28613.53|0
1691162700000|2023-08-04 15:25:00|28616.06|28616.06|28586.65|28586.65|28622.15|28622.15|28576.25|28576.25|0
1691392500000|2023-08-07 07:15:00|28432.41|28432.41|28424.06|28424.06|28436.99|28436.99|28404.77|28404.77|0
1691392800000|2023-08-07 07:20:00|28428.37|28428.37|28416.19|28416.19|28436.24|28436.24|28416.19|28416.19|0
1691393100000|2023-08-07 07:25:00|28424.06|28424.06|28409.35|28409.35|28432.68|28432.68|28409.35|28409.35|0
1691393400000|2023-08-07 07:30:00|28411.13|28411.13|28417.22|28417.22|28419.75|28419.75|28405.05|28405.05|0
1691393700000|2023-08-07 07:35:00|28435.48|28435.48|28443.35|28443.35|28451.97|28451.97|28435.48|28435.48|0
1691394000000|2023-08-07 07:40:00|28439.04|28439.04|28437.26|28437.26|28447.66|28447.66|28430.42|28430.42|0
1691394300000|2023-08-07 07:45:00|28450.19|28450.19|28432.95|28432.95|28453.75|28453.75|28432.95|28432.95|0
1691394600000|2023-08-07 07:50:00|28420.02|28420.02|28445.13|28445.13|28445.13|28445.13|28412.16|28412.16|0
1691394900000|2023-08-07 07:55:00|28440.82|28440.82|28449.71|28449.71|28455.8|28455.8|28440.82|28440.82|0
1691395200000|2023-08-07 08:00:00|28445.4|28445.4|28445.4|28445.4|28449.71|28449.71|28436.78|28436.78|0
1691395500000|2023-08-07 08:05:00|28441.09|28441.09|28448.96|28448.96|28467.97|28467.97|28441.09|28441.09|0
1691395800000|2023-08-07 08:10:00|28447.18|28447.18|28442.87|28442.87|28463.66|28463.66|28438.56|28438.56|0
1691396100000|2023-08-07 08:15:00|28441.09|28441.09|28443.62|28443.62|28449.71|28449.71|28439.31|28439.31|0
1691396400000|2023-08-07 08:20:00|28439.31|28439.31|28439.31|28439.31|28439.31|28439.31|28433.23|28433.23|0
1691396700000|2023-08-07 08:25:00|28437.54|28437.54|28401.76|28401.76|28437.54|28437.54|28401.76|28401.76|0
1691397000000|2023-08-07 08:30:00|28384.52|28384.52|28389.86|28389.86|28398.48|28398.48|28375.91|28375.91|0
1691397300000|2023-08-07 08:35:00|28394.17|28394.17|28393.42|28393.42|28394.17|28394.17|28381.24|28381.24|0
1691397600000|2023-08-07 08:40:00|28398.75|28398.75|28378.71|28378.71|28403.06|28403.06|28365.78|28365.78|0
1691397900000|2023-08-07 08:45:00|28374.4|28374.4|28397.73|28397.73|28401.28|28401.28|28374.4|28374.4|0
1691398200000|2023-08-07 08:50:00|28393.42|28393.42|28413.46|28413.46|28428.16|28428.16|28393.42|28393.42|0
1691398500000|2023-08-07 08:55:00|28415.24|28415.24|28398.75|28398.75|28415.24|28415.24|28390.13|28390.13|0
1691398800000|2023-08-07 09:00:00|28396.97|28396.97|28362.22|28362.22|28401.28|28401.28|28357.92|28357.92|0
1691399100000|2023-08-07 09:05:00|28375.15|28375.15|28337.87|28337.87|28375.15|28375.15|28333.56|28333.56|0
1691399400000|2023-08-07 09:10:00|28342.18|28342.18|28297.31|28297.31|28346.49|28346.49|28289.45|28289.45|0
1691399700000|2023-08-07 09:15:00|28293|28293|28291.22|28291.22|28308.73|28308.73|28286.91|28286.91|0
1691400000000|2023-08-07 09:20:00|28289.45|28289.45|28304.15|28304.15|28304.15|28304.15|28281.58|28281.58|0
1691400300000|2023-08-07 09:25:00|28312.77|28312.77|28312.02|28312.02|28333.56|28333.56|28312.02|28312.02|0
1691400600000|2023-08-07 09:30:00|28316.33|28316.33|28345.74|28345.74|28362.98|28362.98|28316.33|28316.33|0
1691400900000|2023-08-07 09:35:00|28354.36|28354.36|28410.65|28410.65|28410.65|28410.65|28350.05|28350.05|0
1691401200000|2023-08-07 09:40:00|28402.03|28402.03|28398.48|28398.48|28403.81|28403.81|28394.17|28394.17|0
1691401500000|2023-08-07 09:45:00|28400.26|28400.26|28408.12|28408.12|28408.12|28408.12|28388.08|28388.08|0
1691401800000|2023-08-07 09:50:00|28404.57|28404.57|28416.74|28416.74|28422.83|28422.83|28397.73|28397.73|0
1691402100000|2023-08-07 09:55:00|28418.52|28418.52|28430.7|28430.7|28430.7|28430.7|28418.52|28418.52|0
1691402400000|2023-08-07 10:00:00|28439.31|28439.31|28445.67|28445.67|28445.67|28445.67|28435|28435|0
1691402700000|2023-08-07 10:05:00|28454.29|28454.29|28448.21|28448.21|28459.63|28459.63|28448.21|28448.21|0
1691403000000|2023-08-07 10:10:00|28446.43|28446.43|28424.61|28424.61|28446.43|28446.43|28422.08|28422.08|0
1691403300000|2023-08-07 10:15:00|28426.39|28426.39|28411.68|28411.68|28426.39|28426.39|28398.75|28398.75|0
1691403600000|2023-08-07 10:20:00|28413.46|28413.46|28376.18|28376.18|28417.77|28417.77|28376.18|28376.18|0
1691403900000|2023-08-07 10:25:00|28371.87|28371.87|28342.46|28342.46|28382.27|28382.27|28338.15|28338.15|0
1691404200000|2023-08-07 10:30:00|28329.53|28329.53|28334.59|28334.59|28334.59|28334.59|28316.33|28316.33|0
1691404500000|2023-08-07 10:35:00|28336.37|28336.37|28323.44|28323.44|28336.37|28336.37|28314.82|28314.82|0
1691404800000|2023-08-07 10:40:00|28327.75|28327.75|28321.66|28321.66|28327.75|28327.75|28306.96|28306.96|0
1691405100000|2023-08-07 10:45:00|28330.28|28330.28|28317.35|28317.35|28334.59|28334.59|28313.04|28313.04|0
1691405400000|2023-08-07 10:50:00|28321.66|28321.66|28325.22|28325.22|28332.06|28332.06|28321.66|28321.66|0
1691405700000|2023-08-07 10:55:00|28338.15|28338.15|28319.13|28319.13|28348.54|28348.54|28319.13|28319.13|0
1691406000000|2023-08-07 11:00:00|28323.44|28323.44|28341.7|28341.7|28341.7|28341.7|28323.44|28323.44|0
1691406300000|2023-08-07 11:05:00|28339.93|28339.93|28344.23|28344.23|28344.23|28344.23|28333.84|28333.84|0
1691406600000|2023-08-07 11:10:00|28348.54|28348.54|28352.85|28352.85|28357.16|28357.16|28348.54|28348.54|0
1691406900000|2023-08-07 11:15:00|28348.54|28348.54|28362.5|28362.5|28362.5|28362.5|28348.54|28348.54|0
1691407200000|2023-08-07 11:20:00|28360.72|28360.72|28350.32|28350.32|28376.45|28376.45|28350.32|28350.32|0
1691407500000|2023-08-07 11:25:00|28352.1|28352.1|28384.04|28384.04|28384.04|28384.04|28352.1|28352.1|0
1691407800000|2023-08-07 11:30:00|28379.74|28379.74|28383.29|28383.29|28387.6|28387.6|28378.98|28378.98|0
1691408100000|2023-08-07 11:35:00|28378.98|28378.98|28375.43|28375.43|28378.98|28378.98|28366.81|28366.81|0
1691408400000|2023-08-07 11:40:00|28366.81|28366.81|28386.58|28386.58|28386.58|28386.58|28358.94|28358.94|0
1691408700000|2023-08-07 11:45:00|28382.27|28382.27|28382.27|28382.27|28382.27|28382.27|28380.49|28380.49|0
1691409000000|2023-08-07 11:50:00|28386.58|28386.58|28386.58|28386.58|28390.89|28390.89|28380.49|28380.49|0
1691409300000|2023-08-07 11:55:00|28382.27|28382.27|28376.18|28376.18|28386.58|28386.58|28376.18|28376.18|0
1691409600000|2023-08-07 12:00:00|28384.8|28384.8|28367.56|28367.56|28384.8|28384.8|28367.56|28367.56|0
1691409900000|2023-08-07 12:05:00|28363.25|28363.25|28365.03|28365.03|28369.34|28369.34|28363.25|28363.25|0
1691410200000|2023-08-07 12:10:00|28373.65|28373.65|28373.65|28373.65|28382.27|28382.27|28373.65|28373.65|0
1691410500000|2023-08-07 12:15:00|28386.58|28386.58|28376.18|28376.18|28390.89|28390.89|28376.18|28376.18|0
1691410800000|2023-08-07 12:20:00|28371.87|28371.87|28367.56|28367.56|28371.87|28371.87|28363.25|28363.25|0
1691411100000|2023-08-07 12:25:00|28369.34|28369.34|28379.74|28379.74|28384.04|28384.04|28369.34|28369.34|0
1691411400000|2023-08-07 12:30:00|28384.04|28384.04|28400.53|28400.53|28400.53|28400.53|28384.04|28384.04|0
1691411700000|2023-08-07 12:35:00|28404.84|28404.84|28409.42|28409.42|28428.44|28428.44|28404.84|28404.84|0
1691412000000|2023-08-07 12:40:00|28413.73|28413.73|28408.67|28408.67|28417.29|28417.29|28408.67|28408.67|0
1691412300000|2023-08-07 12:45:00|28421.6|28421.6|28427.68|28427.68|28430.22|28430.22|28417.29|28417.29|0
1691412600000|2023-08-07 12:50:00|28429.46|28429.46|28452.79|28452.79|28457.1|28457.1|28429.46|28429.46|0
1691412900000|2023-08-07 12:55:00|28454.57|28454.57|28467.49|28467.49|28467.49|28467.49|28450.26|28450.26|0
1691413200000|2023-08-07 13:00:00|28469.27|28469.27|28452.04|28452.04|28481.45|28481.45|28452.04|28452.04|0
1691413500000|2023-08-07 13:05:00|28456.35|28456.35|28455.59|28455.59|28470.3|28470.3|28455.59|28455.59|0
1691413800000|2023-08-07 13:10:00|28457.37|28457.37|28459.9|28459.9|28463.46|28463.46|28457.37|28457.37|0
1691414100000|2023-08-07 13:15:00|28455.59|28455.59|28453.54|28453.54|28455.59|28455.59|28427.68|28427.68|0
1691414400000|2023-08-07 13:20:00|28444.92|28444.92|28442.39|28442.39|28449.23|28449.23|28440.61|28440.61|0
1691414700000|2023-08-07 13:25:00|28438.08|28438.08|28425.15|28425.15|28438.08|28438.08|28390.68|28390.68|0
1691415000000|2023-08-07 13:30:00|28420.84|28420.84|28445.2|28445.2|28468.52|28468.52|28386.37|28386.37|0
1691415300000|2023-08-07 13:35:00|28453.81|28453.81|28434.05|28434.05|28476.39|28476.39|28434.05|28434.05|0
1691415600000|2023-08-07 13:40:00|28438.36|28438.36|28446.97|28446.97|28457.37|28457.37|28423.65|28423.65|0
1691415900000|2023-08-07 13:45:00|28455.59|28455.59|28451.28|28451.28|28474.61|28474.61|28434.05|28434.05|0
1691416200000|2023-08-07 13:50:00|28464.21|28464.21|28453.06|28453.06|28464.21|28464.21|28446.97|28446.97|0
1691416500000|2023-08-07 13:55:00|28444.44|28444.44|28466.74|28466.74|28472.83|28472.83|28444.44|28444.44|0
1691416800000|2023-08-07 14:00:00|28471.05|28471.05|28452.04|28452.04|28471.05|28471.05|28447.73|28447.73|0
1691417100000|2023-08-07 14:05:00|28447.73|28447.73|28469.27|28469.27|28472.83|28472.83|28447.73|28447.73|0
1691417400000|2023-08-07 14:10:00|28460.65|28460.65|28494.38|28494.38|28494.38|28494.38|28460.65|28460.65|0
1691417700000|2023-08-07 14:15:00|28498.69|28498.69|28485.01|28485.01|28500.46|28500.46|28485.01|28485.01|0
1691418000000|2023-08-07 14:20:00|28489.31|28489.31|28510.11|28510.11|28514.42|28514.42|28489.31|28489.31|0
1691418300000|2023-08-07 14:25:00|28501.49|28501.49|28499.71|28499.71|28501.49|28501.49|28495.4|28495.4|0
1691418600000|2023-08-07 14:30:00|28493.62|28493.62|28511.61|28511.61|28522.01|28522.01|28493.62|28493.62|0
1691418900000|2023-08-07 14:35:00|28507.3|28507.3|28504.77|28504.77|28509.08|28509.08|28496.15|28496.15|0
1691419200000|2023-08-07 14:40:00|28500.46|28500.46|28482.47|28482.47|28500.46|28500.46|28482.47|28482.47|0
1691419500000|2023-08-07 14:45:00|28478.17|28478.17|28486.78|28486.78|28486.78|28486.78|28478.17|28478.17|0
1691419800000|2023-08-07 14:50:00|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|0
1691420100000|2023-08-07 14:55:00|28486.78|28486.78|28488.56|28488.56|28499.71|28499.71|28484.25|28484.25|0
1691420400000|2023-08-07 15:00:00|28482.47|28482.47|28535.96|28535.96|28535.96|28535.96|28482.47|28482.47|0
1691420700000|2023-08-07 15:05:00|28537.74|28537.74|28562.09|28562.09|28570.71|28570.71|28537.74|28537.74|0
1691421000000|2023-08-07 15:10:00|28560.32|28560.32|28557.78|28557.78|28575.02|28575.02|28545.61|28545.61|0
1691421300000|2023-08-07 15:15:00|28562.09|28562.09|28537.74|28537.74|28562.09|28562.09|28530.9|28530.9|0
1691421600000|2023-08-07 15:20:00|28542.05|28542.05|28548.14|28548.14|28561.07|28561.07|28542.05|28542.05|0
1691421900000|2023-08-07 15:25:00|28539.52|28539.52|28524.82|28524.82|28548.14|28548.14|28516.2|28516.2|0
1691478900000|2023-08-08 07:15:00|28666.07|28666.07|28636.65|28636.65|28666.07|28666.07|28618.39|28618.39|0
1691479200000|2023-08-08 07:20:00|28653.89|28653.89|28653.89|28653.89|28662.51|28662.51|28620.17|28620.17|0
1691479500000|2023-08-08 07:25:00|28657.45|28657.45|28662.51|28662.51|28688.36|28688.36|28653.89|28653.89|0
1691479800000|2023-08-08 07:30:00|28671.13|28671.13|28689.39|28689.39|28695.48|28695.48|28671.13|28671.13|0
1691480100000|2023-08-08 07:35:00|28685.08|28685.08|28663.53|28663.53|28695.48|28695.48|28663.53|28663.53|0
1691480400000|2023-08-08 07:40:00|28646.3|28646.3|28651.36|28651.36|28651.36|28651.36|28595.82|28595.82|0
1691480700000|2023-08-08 07:45:00|28664.29|28664.29|28705.12|28705.12|28711.21|28711.21|28664.29|28664.29|0
1691481000000|2023-08-08 07:50:00|28696.5|28696.5|28673.93|28673.93|28696.5|28696.5|28661|28661|0
1691481300000|2023-08-08 07:55:00|28675.71|28675.71|28689.66|28689.66|28706.9|28706.9|28675.71|28675.71|0
1691481600000|2023-08-08 08:00:00|28698.28|28698.28|28680.77|28680.77|28698.28|28698.28|28672.15|28672.15|0
1691481900000|2023-08-08 08:05:00|28682.55|28682.55|28610.04|28610.04|28682.55|28682.55|28603.96|28603.96|0
1691482200000|2023-08-08 08:10:00|28615.38|28615.38|28605.73|28605.73|28615.38|28615.38|28597.12|28597.12|0
1691482500000|2023-08-08 08:15:00|28601.42|28601.42|28601.42|28601.42|28605.73|28605.73|28597.12|28597.12|0
1691482800000|2023-08-08 08:20:00|28605.73|28605.73|28597.12|28597.12|28617.91|28617.91|28595.34|28595.34|0
1691483100000|2023-08-08 08:25:00|28598.89|28598.89|28573.79|28573.79|28598.89|28598.89|28569.48|28569.48|0
1691483400000|2023-08-08 08:30:00|28569.48|28569.48|28572.01|28572.01|28598.89|28598.89|28565.17|28565.17|0
1691483700000|2023-08-08 08:35:00|28576.32|28576.32|28598.89|28598.89|28607.51|28607.51|28576.32|28576.32|0
1691484000000|2023-08-08 08:40:00|28594.58|28594.58|28607.51|28607.51|28611.82|28611.82|28588.5|28588.5|0
1691484300000|2023-08-08 08:45:00|28603.2|28603.2|28613.6|28613.6|28622.22|28622.22|28603.2|28603.2|0
1691484600000|2023-08-08 08:50:00|28607.51|28607.51|28635.42|28635.42|28644.04|28644.04|28607.51|28607.51|0
1691484900000|2023-08-08 08:55:00|28639.73|28639.73|28627.55|28627.55|28639.73|28639.73|28612.85|28612.85|0
1691485200000|2023-08-08 09:00:00|28631.86|28631.86|28615.38|28615.38|28633.64|28633.64|28608.54|28608.54|0
1691485500000|2023-08-08 09:05:00|28611.07|28611.07|28570.23|28570.23|28611.07|28611.07|28568.46|28568.46|0
1691485800000|2023-08-08 09:10:00|28574.54|28574.54|28541.57|28541.57|28574.54|28574.54|28539.04|28539.04|0
1691486100000|2023-08-08 09:15:00|28535.49|28535.49|28539.79|28539.79|28554.5|28554.5|28535.49|28535.49|0
1691486400000|2023-08-08 09:20:00|28535.49|28535.49|28527.62|28527.62|28540.55|28540.55|28527.62|28527.62|0
1691486700000|2023-08-08 09:25:00|28523.31|28523.31|28492.87|28492.87|28527.62|28527.62|28482.47|28482.47|0
1691487000000|2023-08-08 09:30:00|28484.25|28484.25|28509.36|28509.36|28513.67|28513.67|28478.17|28478.17|0
1691487300000|2023-08-08 09:35:00|28513.67|28513.67|28511.13|28511.13|28519.75|28519.75|28505.05|28505.05|0
1691487600000|2023-08-08 09:40:00|28506.83|28506.83|28499.98|28499.98|28520.78|28520.78|28499.98|28499.98|0
1691487900000|2023-08-08 09:45:00|28491.37|28491.37|28486.78|28486.78|28512.16|28512.16|28480.7|28480.7|0
1691488200000|2023-08-08 09:50:00|28491.09|28491.09|28483.23|28483.23|28504.02|28504.02|28472.83|28472.83|0
1691488500000|2023-08-08 09:55:00|28485.01|28485.01|28481.45|28481.45|28504.02|28504.02|28481.45|28481.45|0
1691488800000|2023-08-08 10:00:00|28485.01|28485.01|28459.9|28459.9|28493.62|28493.62|28458.12|28458.12|0
1691489100000|2023-08-08 10:05:00|28458.12|28458.12|28456.35|28456.35|28459.9|28459.9|28447.73|28447.73|0
1691489400000|2023-08-08 10:10:00|28452.04|28452.04|28464.96|28464.96|28464.96|28464.96|28437.33|28437.33|0
1691489700000|2023-08-08 10:15:00|28469.27|28469.27|28508.33|28508.33|28508.33|28508.33|28466.74|28466.74|0
1691490000000|2023-08-08 10:20:00|28506.55|28506.55|28463.19|28463.19|28506.55|28506.55|28463.19|28463.19|0
1691490300000|2023-08-08 10:25:00|28464.96|28464.96|28456.35|28456.35|28469.27|28469.27|28454.57|28454.57|0
1691490600000|2023-08-08 10:30:00|28452.79|28452.79|28471.8|28471.8|28477.89|28477.89|28452.79|28452.79|0
1691490900000|2023-08-08 10:35:00|28473.58|28473.58|28486.51|28486.51|28486.51|28486.51|28467.49|28467.49|0
1691491200000|2023-08-08 10:40:00|28482.2|28482.2|28517.7|28517.7|28517.7|28517.7|28482.2|28482.2|0
1691491500000|2023-08-08 10:45:00|28526.32|28526.32|28517.7|28517.7|28534.94|28534.94|28513.39|28513.39|0
1691491800000|2023-08-08 10:50:00|28522.01|28522.01|28472.56|28472.56|28528.1|28528.1|28472.56|28472.56|0
1691492100000|2023-08-08 10:55:00|28474.34|28474.34|28492.6|28492.6|28492.6|28492.6|28451.01|28451.01|0
1691492400000|2023-08-08 11:00:00|28496.91|28496.91|28526.32|28526.32|28539.25|28539.25|28488.29|28488.29|0
1691492700000|2023-08-08 11:05:00|28522.01|28522.01|28504.77|28504.77|28522.01|28522.01|28504.77|28504.77|0
1691493000000|2023-08-08 11:10:00|28500.46|28500.46|28489.79|28489.79|28500.46|28500.46|28468.25|28468.25|0
1691493300000|2023-08-08 11:15:00|28481.18|28481.18|28470.03|28470.03|28485.48|28485.48|28468.25|28468.25|0
1691493600000|2023-08-08 11:20:00|28474.34|28474.34|28482.95|28482.95|28497.66|28497.66|28474.34|28474.34|0
1691493900000|2023-08-08 11:25:00|28487.26|28487.26|28484.73|28484.73|28493.35|28493.35|28476.87|28476.87|0
1691494200000|2023-08-08 11:30:00|28480.42|28480.42|28475.09|28475.09|28482.95|28482.95|28474.34|28474.34|0
1691494500000|2023-08-08 11:35:00|28479.4|28479.4|28471.53|28471.53|28479.4|28479.4|28460.38|28460.38|0
1691494800000|2023-08-08 11:40:00|28467.22|28467.22|28492.32|28492.32|28496.63|28496.63|28467.22|28467.22|0
1691495100000|2023-08-08 11:45:00|28494.1|28494.1|28489.79|28489.79|28498.41|28498.41|28476.87|28476.87|0
1691495400000|2023-08-08 11:50:00|28494.1|28494.1|28510.59|28510.59|28514.9|28514.9|28489.79|28489.79|0
1691495700000|2023-08-08 11:55:00|28506.28|28506.28|28527.07|28527.07|28527.07|28527.07|28506.28|28506.28|0
1691496000000|2023-08-08 12:00:00|28550.4|28550.4|28500.19|28500.19|28552.18|28552.18|28495.88|28495.88|0
1691496300000|2023-08-08 12:05:00|28498.41|28498.41|28469|28469|28498.41|28498.41|28462.91|28462.91|0
1691496600000|2023-08-08 12:10:00|28473.31|28473.31|28473.31|28473.31|28477.62|28477.62|28458.6|28458.6|0
1691496900000|2023-08-08 12:15:00|28477.62|28477.62|28485.48|28485.48|28491.57|28491.57|28475.84|28475.84|0
1691497200000|2023-08-08 12:20:00|28481.18|28481.18|28495.88|28495.88|28501.97|28501.97|28481.18|28481.18|0
1691497500000|2023-08-08 12:25:00|28500.19|28500.19|28514.9|28514.9|28514.9|28514.9|28495.88|28495.88|0
1691497800000|2023-08-08 12:30:00|28516.68|28516.68|28487.26|28487.26|28520.99|28520.99|28487.26|28487.26|0
1691498100000|2023-08-08 12:35:00|28485.48|28485.48|28506.28|28506.28|28510.59|28510.59|28485.48|28485.48|0
1691498400000|2023-08-08 12:40:00|28501.97|28501.97|28516.68|28516.68|28520.99|28520.99|28493.35|28493.35|0
1691498700000|2023-08-08 12:45:00|28512.37|28512.37|28526.32|28526.32|28526.32|28526.32|28512.37|28512.37|0
1691499000000|2023-08-08 12:50:00|28522.01|28522.01|28519.48|28519.48|28523.79|28523.79|28506.55|28506.55|0
1691499300000|2023-08-08 12:55:00|28510.86|28510.86|28507.3|28507.3|28517.7|28517.7|28504.77|28504.77|0
1691499600000|2023-08-08 13:00:00|28503|28503|28495.13|28495.13|28503|28503|28482.95|28482.95|0
1691499900000|2023-08-08 13:05:00|28499.44|28499.44|28501.22|28501.22|28509.84|28509.84|28496.91|28496.91|0
1691500200000|2023-08-08 13:10:00|28505.53|28505.53|28538.5|28538.5|28538.5|28538.5|28505.53|28505.53|0
1691500500000|2023-08-08 13:15:00|28542.81|28542.81|28566.13|28566.13|28574.75|28574.75|28538.5|28538.5|0
1691500800000|2023-08-08 13:20:00|28569.69|28569.69|28550.67|28550.67|28569.69|28569.69|28548.89|28548.89|0
1691501100000|2023-08-08 13:25:00|28552.45|28552.45|28583.64|28583.64|28583.64|28583.64|28552.45|28552.45|0
1691501400000|2023-08-08 13:30:00|28579.33|28579.33|28528.37|28528.37|28579.33|28579.33|28503.27|28503.27|0
1691501700000|2023-08-08 13:35:00|28519.75|28519.75|28453.81|28453.81|28519.75|28519.75|28453.81|28453.81|0
1691502000000|2023-08-08 13:40:00|28455.59|28455.59|28483.23|28483.23|28496.15|28496.15|28442.66|28442.66|0
1691502300000|2023-08-08 13:45:00|28487.54|28487.54|28510.86|28510.86|28519.48|28519.48|28478.92|28478.92|0
1691502600000|2023-08-08 13:50:00|28504.77|28504.77|28527.35|28527.35|28527.35|28527.35|28504.77|28504.77|0
1691502900000|2023-08-08 13:55:00|28523.04|28523.04|28511.89|28511.89|28523.04|28523.04|28493.62|28493.62|0
1691503200000|2023-08-08 14:00:00|28507.58|28507.58|28495.4|28495.4|28510.11|28510.11|28491.09|28491.09|0
1691503500000|2023-08-08 14:05:00|28493.62|28493.62|28516.2|28516.2|28516.2|28516.2|28470.3|28470.3|0
1691503800000|2023-08-08 14:10:00|28514.42|28514.42|28461.68|28461.68|28514.42|28514.42|28457.37|28457.37|0
1691504100000|2023-08-08 14:15:00|28465.99|28465.99|28453.06|28453.06|28465.99|28465.99|28435.82|28435.82|0
1691504400000|2023-08-08 14:20:00|28448.75|28448.75|28446.7|28446.7|28450.26|28450.26|28439.11|28439.11|0
1691504700000|2023-08-08 14:25:00|28451.01|28451.01|28462.43|28462.43|28462.43|28462.43|28441.64|28441.64|0
1691505000000|2023-08-08 14:30:00|28453.81|28453.81|28414.76|28414.76|28453.81|28453.81|28412.23|28412.23|0
1691505300000|2023-08-08 14:35:00|28416.54|28416.54|28390.41|28390.41|28422.62|28422.62|28390.41|28390.41|0
1691505600000|2023-08-08 14:40:00|28392.18|28392.18|28401.56|28401.56|28401.56|28401.56|28375.7|28375.7|0
1691505900000|2023-08-08 14:45:00|28399.78|28399.78|28408.4|28408.4|28408.4|28408.4|28393.69|28393.69|0
1691506200000|2023-08-08 14:50:00|28410.17|28410.17|28407.64|28407.64|28420.57|28420.57|28401.56|28401.56|0
1691506500000|2023-08-08 14:55:00|28411.95|28411.95|28407.64|28407.64|28416.26|28416.26|28401.56|28401.56|0
1691506800000|2023-08-08 15:00:00|28403.33|28403.33|28395.47|28395.47|28403.33|28403.33|28387.6|28387.6|0
1691507100000|2023-08-08 15:05:00|28399.78|28399.78|28424.88|28424.88|28424.88|28424.88|28399.78|28399.78|0
1691507400000|2023-08-08 15:10:00|28423.1|28423.1|28418.04|28418.04|28430.97|28430.97|28411.95|28411.95|0
1691507700000|2023-08-08 15:15:00|28416.26|28416.26|28436.3|28436.3|28440.61|28440.61|28413.73|28413.73|0
1691508000000|2023-08-08 15:20:00|28440.61|28440.61|28427.68|28427.68|28452.79|28452.79|28427.68|28427.68|0
1691508300000|2023-08-08 15:25:00|28429.46|28429.46|28420.84|28420.84|28439.86|28439.86|28419.07|28419.07|0
1691565300000|2023-08-09 07:15:00|28571.74|28571.74|28496.43|28496.43|28580.36|28580.36|28496.43|28496.43|0
1691565600000|2023-08-09 07:20:00|28500.74|28500.74|28557.03|28557.03|28557.03|28557.03|28488.56|28488.56|0
1691565900000|2023-08-09 07:25:00|28554.5|28554.5|28583.91|28583.91|28583.91|28583.91|28548.41|28548.41|0
1691566200000|2023-08-09 07:30:00|28588.22|28588.22|28607.24|28607.24|28628.03|28628.03|28588.22|28588.22|0
1691566500000|2023-08-09 07:35:00|28611.55|28611.55|28607.24|28607.24|28615.11|28615.11|28602.93|28602.93|0
1691566800000|2023-08-09 07:40:00|28611.55|28611.55|28611.55|28611.55|28611.55|28611.55|28611.55|28611.55|0
1691567100000|2023-08-09 07:45:00|28607.24|28607.24|28564.9|28564.9|28610.8|28610.8|28564.9|28564.9|0
1691567400000|2023-08-09 07:50:00|28573.52|28573.52|28551.97|28551.97|28577.83|28577.83|28551.97|28551.97|0
1691567700000|2023-08-09 07:55:00|28543.35|28543.35|28547.66|28547.66|28557.03|28557.03|28541.57|28541.57|0
1691568000000|2023-08-09 08:00:00|28545.88|28545.88|28566.68|28566.68|28566.68|28566.68|28535.49|28535.49|0
1691568300000|2023-08-09 08:05:00|28562.37|28562.37|28579.6|28579.6|28583.91|28583.91|28562.37|28562.37|0
1691568600000|2023-08-09 08:10:00|28565.65|28565.65|28540.55|28540.55|28565.65|28565.65|28536.24|28536.24|0
1691568900000|2023-08-09 08:15:00|28542.33|28542.33|28540.55|28540.55|28548.41|28548.41|28536.24|28536.24|0
1691569200000|2023-08-09 08:20:00|28544.86|28544.86|28573.52|28573.52|28573.52|28573.52|28544.86|28544.86|0
1691569500000|2023-08-09 08:25:00|28582.14|28582.14|28586.45|28586.45|28590.75|28590.75|28577.83|28577.83|0
1691569800000|2023-08-09 08:30:00|28590|28590|28604.71|28604.71|28607.24|28607.24|28590|28590|0
1691570100000|2023-08-09 08:35:00|28609.02|28609.02|28615.11|28615.11|28615.11|28615.11|28609.02|28609.02|0
1691570400000|2023-08-09 08:40:00|28619.41|28619.41|28615.86|28615.86|28636.65|28636.65|28615.86|28615.86|0
1691570700000|2023-08-09 08:45:00|28611.55|28611.55|28644.52|28644.52|28644.52|28644.52|28611.55|28611.55|0
1691571000000|2023-08-09 08:50:00|28648.83|28648.83|28634.12|28634.12|28648.83|28648.83|28634.12|28634.12|0
1691571300000|2023-08-09 08:55:00|28628.79|28628.79|28629.54|28629.54|28629.54|28629.54|28625.23|28625.23|0
1691571600000|2023-08-09 09:00:00|28631.32|28631.32|28639.18|28639.18|28639.18|28639.18|28627.01|28627.01|0
1691571900000|2023-08-09 09:05:00|28652.11|28652.11|28643.49|28643.49|28652.11|28652.11|28639.18|28639.18|0
1691572200000|2023-08-09 09:10:00|28641.71|28641.71|28641.71|28641.71|28646.02|28646.02|28641.71|28641.71|0
1691572500000|2023-08-09 09:15:00|28633.1|28633.1|28633.85|28633.85|28633.85|28633.85|28625.23|28625.23|0
1691572800000|2023-08-09 09:20:00|28642.47|28642.47|28648.55|28648.55|28648.55|28648.55|28639.94|28639.94|0
1691573100000|2023-08-09 09:25:00|28657.17|28657.17|28633.85|28633.85|28661.48|28661.48|28633.85|28633.85|0
1691573400000|2023-08-09 09:30:00|28629.54|28629.54|28657.17|28657.17|28663.26|28663.26|28620.92|28620.92|0
1691573700000|2023-08-09 09:35:00|28652.86|28652.86|28650.33|28650.33|28652.86|28652.86|28638.16|28638.16|0
1691574000000|2023-08-09 09:40:00|28663.26|28663.26|28666.82|28666.82|28666.82|28666.82|28663.26|28663.26|0
1691574300000|2023-08-09 09:45:00|28675.44|28675.44|28652.11|28652.11|28675.44|28675.44|28652.11|28652.11|0
1691574600000|2023-08-09 09:50:00|28650.33|28650.33|28653.89|28653.89|28658.2|28658.2|28647.8|28647.8|0
1691574900000|2023-08-09 09:55:00|28649.58|28649.58|28655.67|28655.67|28655.67|28655.67|28645.27|28645.27|0
1691575200000|2023-08-09 10:00:00|28653.89|28653.89|28655.67|28655.67|28659.98|28659.98|28653.89|28653.89|0
1691575800000|2023-08-09 10:10:00|28651.36|28651.36|28643.49|28643.49|28659.98|28659.98|28643.49|28643.49|0
1691576100000|2023-08-09 10:15:00|28639.18|28639.18|28647.8|28647.8|28647.8|28647.8|28634.87|28634.87|0
1691576400000|2023-08-09 10:20:00|28652.11|28652.11|28687.61|28687.61|28687.61|28687.61|28647.8|28647.8|0
1691576700000|2023-08-09 10:25:00|28689.39|28689.39|28687.61|28687.61|28693.7|28693.7|28687.61|28687.61|0
1691577000000|2023-08-09 10:30:00|28681.52|28681.52|28681.52|28681.52|28681.52|28681.52|28681.52|28681.52|0
1691577300000|2023-08-09 10:35:00|28677.21|28677.21|28654.64|28654.64|28677.21|28677.21|28654.64|28654.64|0
1691577600000|2023-08-09 10:40:00|28650.33|28650.33|28680.5|28680.5|28689.12|28689.12|28646.02|28646.02|0
1691577900000|2023-08-09 10:45:00|28676.19|28676.19|28676.19|28676.19|28676.19|28676.19|28667.57|28667.57|0
1691578200000|2023-08-09 10:50:00|28671.88|28671.88|28695.2|28695.2|28695.2|28695.2|28671.88|28671.88|0
1691578500000|2023-08-09 10:55:00|28699.51|28699.51|28682.28|28682.28|28699.51|28699.51|28682.28|28682.28|0
1691578800000|2023-08-09 11:00:00|28677.97|28677.97|28692.67|28692.67|28692.67|28692.67|28677.97|28677.97|0
1691579100000|2023-08-09 11:05:00|28690.9|28690.9|28686.59|28686.59|28690.9|28690.9|28680.5|28680.5|0
1691579400000|2023-08-09 11:10:00|28682.28|28682.28|28685.83|28685.83|28685.83|28685.83|28677.97|28677.97|0
1691579700000|2023-08-09 11:15:00|28681.52|28681.52|28681.52|28681.52|28685.83|28685.83|28677.21|28677.21|0
1691580000000|2023-08-09 11:20:00|28690.14|28690.14|28685.83|28685.83|28690.14|28690.14|28679.75|28679.75|0
1691580300000|2023-08-09 11:25:00|28690.14|28690.14|28671.13|28671.13|28692.67|28692.67|28671.13|28671.13|0
1691580600000|2023-08-09 11:30:00|28675.44|28675.44|28684.06|28684.06|28692.67|28692.67|28675.44|28675.44|0
1691580900000|2023-08-09 11:35:00|28688.36|28688.36|28669.35|28669.35|28688.36|28688.36|28669.35|28669.35|0
1691581200000|2023-08-09 11:40:00|28667.57|28667.57|28661.48|28661.48|28671.88|28671.88|28658.95|28658.95|0
1691581500000|2023-08-09 11:45:00|28663.26|28663.26|28676.19|28676.19|28678.72|28678.72|28661.48|28661.48|0
1691581800000|2023-08-09 11:50:00|28674.41|28674.41|28652.86|28652.86|28674.41|28674.41|28652.86|28652.86|0
1691582100000|2023-08-09 11:55:00|28648.55|28648.55|28642.47|28642.47|28652.86|28652.86|28642.47|28642.47|0
1691582400000|2023-08-09 12:00:00|28638.16|28638.16|28646.78|28646.78|28646.78|28646.78|28638.16|28638.16|0
1691582700000|2023-08-09 12:05:00|28648.55|28648.55|28657.17|28657.17|28661.48|28661.48|28648.55|28648.55|0
1691583000000|2023-08-09 12:10:00|28661.48|28661.48|28651.09|28651.09|28661.48|28661.48|28651.09|28651.09|0
1691583300000|2023-08-09 12:15:00|28642.47|28642.47|28640.69|28640.69|28646.78|28646.78|28636.38|28636.38|0
1691583600000|2023-08-09 12:20:00|28636.38|28636.38|28606.97|28606.97|28636.38|28636.38|28600.88|28600.88|0
1691583900000|2023-08-09 12:25:00|28598.35|28598.35|28619.14|28619.14|28619.14|28619.14|28598.35|28598.35|0
1691584200000|2023-08-09 12:30:00|28623.45|28623.45|28600.13|28600.13|28623.45|28623.45|28595.82|28595.82|0
1691584500000|2023-08-09 12:35:00|28604.44|28604.44|28608.74|28608.74|28613.05|28613.05|28595.82|28595.82|0
1691584800000|2023-08-09 12:40:00|28604.44|28604.44|28576.8|28576.8|28604.44|28604.44|28576.8|28576.8|0
1691585100000|2023-08-09 12:45:00|28581.11|28581.11|28576.8|28576.8|28589.73|28589.73|28570.71|28570.71|0
1691585400000|2023-08-09 12:50:00|28570.71|28570.71|28568.18|28568.18|28575.02|28575.02|28562.09|28562.09|0
1691585700000|2023-08-09 12:55:00|28563.87|28563.87|28557.78|28557.78|28563.87|28563.87|28549.17|28549.17|0
1691586000000|2023-08-09 13:00:00|28553.48|28553.48|28540.55|28540.55|28557.78|28557.78|28534.46|28534.46|0
1691586300000|2023-08-09 13:05:00|28544.86|28544.86|28563.87|28563.87|28576.05|28576.05|28544.86|28544.86|0
1691586600000|2023-08-09 13:10:00|28559.56|28559.56|28562.09|28562.09|28566.4|28566.4|28557.78|28557.78|0
1691586900000|2023-08-09 13:15:00|28566.4|28566.4|28599.37|28599.37|28599.37|28599.37|28562.09|28562.09|0
1691587200000|2023-08-09 13:20:00|28603.68|28603.68|28593.29|28593.29|28603.68|28603.68|28588.98|28588.98|0
1691587500000|2023-08-09 13:25:00|28601.9|28601.9|28595.06|28595.06|28644.25|28644.25|28595.06|28595.06|0
1691587800000|2023-08-09 13:30:00|28590.75|28590.75|28651.36|28651.36|28651.36|28651.36|28578.58|28578.58|0
1691588100000|2023-08-09 13:35:00|28659.98|28659.98|28695.48|28695.48|28704.1|28704.1|28643.49|28643.49|0
1691588400000|2023-08-09 13:40:00|28699.79|28699.79|28691.17|28691.17|28722.36|28722.36|28691.17|28691.17|0
1691588700000|2023-08-09 13:45:00|28704.1|28704.1|28699.03|28699.03|28708.41|28708.41|28684.33|28684.33|0
1691589000000|2023-08-09 13:50:00|28690.42|28690.42|28710.94|28710.94|28727.42|28727.42|28690.42|28690.42|0
1691589300000|2023-08-09 13:55:00|28706.63|28706.63|28717.02|28717.02|28721.33|28721.33|28691.92|28691.92|0
1691589600000|2023-08-09 14:00:00|28725.64|28725.64|28736.04|28736.04|28762.92|28762.92|28717.02|28717.02|0
1691589900000|2023-08-09 14:05:00|28731.73|28731.73|28717.78|28717.78|28731.73|28731.73|28704.85|28704.85|0
1691590200000|2023-08-09 14:10:00|28719.56|28719.56|28704.85|28704.85|28719.56|28719.56|28696.23|28696.23|0
1691590500000|2023-08-09 14:15:00|28700.54|28700.54|28722.09|28722.09|28722.09|28722.09|28700.54|28700.54|0
1691590800000|2023-08-09 14:20:00|28726.4|28726.4|28747.19|28747.19|28753.28|28753.28|28724.62|28724.62|0
1691591100000|2023-08-09 14:25:00|28751.5|28751.5|28751.5|28751.5|28764.43|28764.43|28738.57|28738.57|0
1691591400000|2023-08-09 14:30:00|28755.81|28755.81|28750.75|28750.75|28761.9|28761.9|28744.66|28744.66|0
1691591700000|2023-08-09 14:35:00|28752.53|28752.53|28774.07|28774.07|28788.03|28788.03|28752.53|28752.53|0
1691592000000|2023-08-09 14:40:00|28778.38|28778.38|28780.91|28780.91|28795.62|28795.62|28778.38|28778.38|0
1691592300000|2023-08-09 14:45:00|28776.6|28776.6|28758.34|28758.34|28776.6|28776.6|28749.72|28749.72|0
1691592600000|2023-08-09 14:50:00|28754.03|28754.03|28743.63|28743.63|28765.18|28765.18|28733.24|28733.24|0
1691592900000|2023-08-09 14:55:00|28741.86|28741.86|28741.86|28741.86|28746.16|28746.16|28725.37|28725.37|0
1691593200000|2023-08-09 15:00:00|28746.16|28746.16|28724.34|28724.34|28754.78|28754.78|28720.04|28720.04|0
1691593500000|2023-08-09 15:05:00|28720.04|28720.04|28725.37|28725.37|28726.12|28726.12|28701.02|28701.02|0
1691593800000|2023-08-09 15:10:00|28733.99|28733.99|28749.45|28749.45|28758.07|28758.07|28733.99|28733.99|0
1691594100000|2023-08-09 15:15:00|28753.76|28753.76|28709.64|28709.64|28753.76|28753.76|28709.64|28709.64|0
1691594400000|2023-08-09 15:20:00|28715.73|28715.73|28696.71|28696.71|28724.34|28724.34|28696.71|28696.71|0
1691594700000|2023-08-09 15:25:00|28690.62|28690.62|28674.14|28674.14|28706.08|28706.08|28671.61|28671.61|0
1691651700000|2023-08-10 07:15:00|28767.98|28767.98|28756.56|28756.56|28772.29|28772.29|28732.48|28732.48|0
1691652000000|2023-08-10 07:20:00|28758.34|28758.34|28745.41|28745.41|28781.67|28781.67|28741.1|28741.1|0
1691652300000|2023-08-10 07:25:00|28728.17|28728.17|28731.46|28731.46|28753|28753|28709.91|28709.91|0
1691652600000|2023-08-10 07:30:00|28733.24|28733.24|28743.63|28743.63|28756.56|28756.56|28733.24|28733.24|0
1691652900000|2023-08-10 07:35:00|28747.94|28747.94|28721.06|28721.06|28752.25|28752.25|28716.75|28716.75|0
1691653200000|2023-08-10 07:40:00|28712.44|28712.44|28745.14|28745.14|28745.14|28745.14|28710.66|28710.66|0
1691653500000|2023-08-10 07:45:00|28748.7|28748.7|28730.43|28730.43|28748.7|28748.7|28708.89|28708.89|0
1691653800000|2023-08-10 07:50:00|28734.74|28734.74|28720.04|28720.04|28743.36|28743.36|28720.04|28720.04|0
1691654100000|2023-08-10 07:55:00|28728.65|28728.65|28732.96|28732.96|28734.74|28734.74|28720.04|28720.04|0
1691654400000|2023-08-10 08:00:00|28741.58|28741.58|28740.83|28740.83|28749.45|28749.45|28732.96|28732.96|0
1691654700000|2023-08-10 08:05:00|28732.21|28732.21|28750.47|28750.47|28750.47|28750.47|28732.21|28732.21|0
1691655000000|2023-08-10 08:10:00|28759.09|28759.09|28756.56|28756.56|28773.05|28773.05|28756.56|28756.56|0
1691655300000|2023-08-10 08:15:00|28735.01|28735.01|28747.94|28747.94|28747.94|28747.94|28724.62|28724.62|0
1691655600000|2023-08-10 08:20:00|28752.25|28752.25|28768.74|28768.74|28780.91|28780.91|28752.25|28752.25|0
1691655900000|2023-08-10 08:25:00|28770.52|28770.52|28753.28|28753.28|28776.6|28776.6|28751.5|28751.5|0
1691656200000|2023-08-10 08:30:00|28757.59|28757.59|28796.64|28796.64|28796.64|28796.64|28757.59|28757.59|0
1691656500000|2023-08-10 08:35:00|28794.11|28794.11|28802.73|28802.73|28803.76|28803.76|28783.72|28783.72|0
1691656800000|2023-08-10 08:40:00|28798.42|28798.42|28788.03|28788.03|28798.42|28798.42|28788.03|28788.03|0
1691657100000|2023-08-10 08:45:00|28784.47|28784.47|28784.47|28784.47|28784.47|28784.47|28780.16|28780.16|0
1691657400000|2023-08-10 08:50:00|28788.03|28788.03|28807.04|28807.04|28824.28|28824.28|28788.03|28788.03|0
1691657700000|2023-08-10 08:55:00|28800.95|28800.95|28783.72|28783.72|28800.95|28800.95|28783.72|28783.72|0
1691658000000|2023-08-10 09:00:00|28788.03|28788.03|28757.86|28757.86|28788.03|28788.03|28757.86|28757.86|0
1691658300000|2023-08-10 09:05:00|28753.55|28753.55|28762.17|28762.17|28766.48|28766.48|28753.55|28753.55|0
1691658600000|2023-08-10 09:10:00|28760.39|28760.39|28774.35|28774.35|28774.35|28774.35|28756.08|28756.08|0
1691658900000|2023-08-10 09:15:00|28761.42|28761.42|28757.11|28757.11|28774.35|28774.35|28757.11|28757.11|0
1691659200000|2023-08-10 09:20:00|28765.73|28765.73|28752.8|28752.8|28765.73|28765.73|28748.49|28748.49|0
1691659500000|2023-08-10 09:25:00|28745.69|28745.69|28777.63|28777.63|28777.63|28777.63|28737.07|28737.07|0
1691659800000|2023-08-10 09:30:00|28773.32|28773.32|28746.44|28746.44|28773.32|28773.32|28743.91|28743.91|0
1691660100000|2023-08-10 09:35:00|28748.22|28748.22|28744.66|28744.66|28750.75|28750.75|28723.11|28723.11|0
1691660400000|2023-08-10 09:40:00|28740.35|28740.35|28744.66|28744.66|28744.66|28744.66|28740.35|28740.35|0
1691660700000|2023-08-10 09:45:00|28746.44|28746.44|28774.07|28774.07|28774.07|28774.07|28746.44|28746.44|0
1691661000000|2023-08-10 09:50:00|28778.38|28778.38|28767.23|28767.23|28791.31|28791.31|28767.23|28767.23|0
1691661300000|2023-08-10 09:55:00|28784.47|28784.47|28787|28787|28788.78|28788.78|28778.38|28778.38|0
1691661600000|2023-08-10 10:00:00|28788.78|28788.78|28797.4|28797.4|28806.02|28806.02|28788.78|28788.78|0
1691661900000|2023-08-10 10:05:00|28780.16|28780.16|28752.53|28752.53|28780.16|28780.16|28752.53|28752.53|0
1691662200000|2023-08-10 10:10:00|28748.22|28748.22|28758.61|28758.61|28758.61|28758.61|28743.91|28743.91|0
1691662800000|2023-08-10 10:20:00|28767.23|28767.23|28762.92|28762.92|28767.23|28767.23|28762.92|28762.92|0
1691663100000|2023-08-10 10:25:00|28767.23|28767.23|28754.3|28754.3|28767.23|28767.23|28754.3|28754.3|0
1691663400000|2023-08-10 10:30:00|28745.69|28745.69|28748.22|28748.22|28748.22|28748.22|28739.6|28739.6|0
1691663700000|2023-08-10 10:35:00|28743.91|28743.91|28745.69|28745.69|28745.69|28745.69|28743.91|28743.91|0
1691664000000|2023-08-10 10:40:00|28754.3|28754.3|28714.22|28714.22|28758.61|28758.61|28712.44|28712.44|0
1691664300000|2023-08-10 10:45:00|28709.91|28709.91|28705.6|28705.6|28709.91|28709.91|28696.98|28696.98|0
1691664600000|2023-08-10 10:50:00|28709.91|28709.91|28700.54|28700.54|28709.91|28709.91|28696.98|28696.98|0
1691664900000|2023-08-10 10:55:00|28704.85|28704.85|28704.85|28704.85|28704.85|28704.85|28700.54|28700.54|0
1691665200000|2023-08-10 11:00:00|28709.16|28709.16|28710.94|28710.94|28723.87|28723.87|28709.16|28709.16|0
1691665500000|2023-08-10 11:05:00|28693.7|28693.7|28702.32|28702.32|28702.32|28702.32|28691.92|28691.92|0
1691665800000|2023-08-10 11:10:00|28698.01|28698.01|28704.1|28704.1|28704.1|28704.1|28698.01|28698.01|0
1691666100000|2023-08-10 11:15:00|28708.41|28708.41|28734.26|28734.26|28742.88|28742.88|28708.41|28708.41|0
1691666400000|2023-08-10 11:20:00|28729.95|28729.95|28734.26|28734.26|28738.57|28738.57|28729.95|28729.95|0
1691666700000|2023-08-10 11:25:00|28736.04|28736.04|28737.82|28737.82|28742.13|28742.13|28731.73|28731.73|0
1691667000000|2023-08-10 11:30:00|28733.51|28733.51|28719.56|28719.56|28733.51|28733.51|28715.25|28715.25|0
1691667300000|2023-08-10 11:35:00|28728.17|28728.17|28717.02|28717.02|28729.95|28729.95|28717.02|28717.02|0
1691667600000|2023-08-10 11:40:00|28708.41|28708.41|28694.45|28694.45|28708.41|28708.41|28681.52|28681.52|0
1691667900000|2023-08-10 11:45:00|28698.76|28698.76|28694.45|28694.45|28698.76|28698.76|28685.83|28685.83|0
1691668200000|2023-08-10 11:50:00|28696.23|28696.23|28731.73|28731.73|28731.73|28731.73|28696.23|28696.23|0
1691668500000|2023-08-10 11:55:00|28727.42|28727.42|28736.04|28736.04|28740.35|28740.35|28727.42|28727.42|0
1691668800000|2023-08-10 12:00:00|28731.73|28731.73|28717.02|28717.02|28736.04|28736.04|28717.02|28717.02|0
1691669100000|2023-08-10 12:05:00|28718.8|28718.8|28712.72|28712.72|28727.42|28727.42|28712.72|28712.72|0
1691669400000|2023-08-10 12:10:00|28704.1|28704.1|28723.87|28723.87|28723.87|28723.87|28698.01|28698.01|0
1691669700000|2023-08-10 12:15:00|28729.2|28729.2|28729.2|28729.2|28733.51|28733.51|28716.27|28716.27|0
1691670000000|2023-08-10 12:20:00|28737.82|28737.82|28748.97|28748.97|28748.97|28748.97|28725.64|28725.64|0
1691670300000|2023-08-10 12:25:00|28753.28|28753.28|28712.72|28712.72|28753.28|28753.28|28708.41|28708.41|0
1691670600000|2023-08-10 12:30:00|28695.48|28695.48|28680.5|28680.5|28729.95|28729.95|28680.5|28680.5|0
1691670900000|2023-08-10 12:35:00|28684.81|28684.81|28690.9|28690.9|28696.98|28696.98|28679.75|28679.75|0
1691671200000|2023-08-10 12:40:00|28699.51|28699.51|28687.34|28687.34|28703.82|28703.82|28680.5|28680.5|0
1691671500000|2023-08-10 12:45:00|28691.65|28691.65|28687.34|28687.34|28695.96|28695.96|28687.34|28687.34|0
1691671800000|2023-08-10 12:50:00|28691.65|28691.65|28695.96|28695.96|28695.96|28695.96|28691.65|28691.65|0
1691672100000|2023-08-10 12:55:00|28691.65|28691.65|28709.91|28709.91|28709.91|28709.91|28691.65|28691.65|0
1691672400000|2023-08-10 13:00:00|28718.53|28718.53|28747.19|28747.19|28747.19|28747.19|28718.53|28718.53|0
1691672700000|2023-08-10 13:05:00|28738.57|28738.57|28707.38|28707.38|28747.19|28747.19|28707.38|28707.38|0
1691673000000|2023-08-10 13:10:00|28703.07|28703.07|28705.6|28705.6|28722.09|28722.09|28703.07|28703.07|0
1691673300000|2023-08-10 13:15:00|28701.29|28701.29|28712.44|28712.44|28712.44|28712.44|28680.5|28680.5|0
1691673600000|2023-08-10 13:20:00|28703.82|28703.82|28703.82|28703.82|28703.82|28703.82|28690.9|28690.9|0
1691673900000|2023-08-10 13:25:00|28699.51|28699.51|28702.05|28702.05|28703.82|28703.82|28683.03|28683.03|0
1691674200000|2023-08-10 13:30:00|28703.82|28703.82|28735.01|28735.01|28743.63|28743.63|28703.82|28703.82|0
1691674500000|2023-08-10 13:35:00|28733.24|28733.24|28735.01|28735.01|28747.94|28747.94|28724.62|28724.62|0
1691674800000|2023-08-10 13:40:00|28733.24|28733.24|28703.82|28703.82|28737.55|28737.55|28690.9|28690.9|0
1691675100000|2023-08-10 13:45:00|28708.13|28708.13|28701.29|28701.29|28718.53|28718.53|28696.98|28696.98|0
1691675400000|2023-08-10 13:50:00|28699.51|28699.51|28701.02|28701.02|28706.35|28706.35|28680.5|28680.5|0
1691675700000|2023-08-10 13:55:00|28696.71|28696.71|28700.27|28700.27|28704.58|28704.58|28694.18|28694.18|0
1691676000000|2023-08-10 14:00:00|28704.58|28704.58|28725.37|28725.37|28738.3|28738.3|28704.58|28704.58|0
1691676300000|2023-08-10 14:05:00|28729.68|28729.68|28739.32|28739.32|28739.32|28739.32|28712.44|28712.44|0
1691676600000|2023-08-10 14:10:00|28741.1|28741.1|28749.72|28749.72|28751.5|28751.5|28741.1|28741.1|0
1691676900000|2023-08-10 14:15:00|28754.03|28754.03|28748.7|28748.7|28760.87|28760.87|28739.32|28739.32|0
1691677200000|2023-08-10 14:20:00|28740.08|28740.08|28744.39|28744.39|28748.7|28748.7|28725.37|28725.37|0
1691677500000|2023-08-10 14:25:00|28746.16|28746.16|28746.16|28746.16|28750.47|28750.47|28735.77|28735.77|0
1691677800000|2023-08-10 14:30:00|28741.86|28741.86|28748.7|28748.7|28750.47|28750.47|28735.77|28735.77|0
1691678100000|2023-08-10 14:35:00|28753|28753|28765.93|28765.93|28770.24|28770.24|28738.3|28738.3|0
1691678400000|2023-08-10 14:40:00|28767.71|28767.71|28742.61|28742.61|28767.71|28767.71|28742.61|28742.61|0
1691678700000|2023-08-10 14:45:00|28737.27|28737.27|28769.49|28769.49|28769.49|28769.49|28728.65|28728.65|0
1691679000000|2023-08-10 14:50:00|28767.71|28767.71|28776.33|28776.33|28776.33|28776.33|28759.09|28759.09|0
1691679300000|2023-08-10 14:55:00|28772.02|28772.02|28767.71|28767.71|28778.11|28778.11|28763.4|28763.4|0
1691679600000|2023-08-10 15:00:00|28772.02|28772.02|28786.73|28786.73|28786.73|28786.73|28757.31|28757.31|0
1691679900000|2023-08-10 15:05:00|28791.04|28791.04|28798.15|28798.15|28802.46|28802.46|28788.51|28788.51|0
1691680200000|2023-08-10 15:10:00|28802.46|28802.46|28851.91|28851.91|28863.06|28863.06|28798.15|28798.15|0
1691680500000|2023-08-10 15:15:00|28850.14|28850.14|28844.05|28844.05|28863.06|28863.06|28844.05|28844.05|0
1691680800000|2023-08-10 15:20:00|28848.36|28848.36|28880.57|28880.57|28884.88|28884.88|28848.36|28848.36|0
1691681100000|2023-08-10 15:25:00|28876.26|28876.26|28889.19|28889.19|28897.81|28897.81|28874.49|28874.49|0
1691738100000|2023-08-11 07:15:00|28688.09|28688.09|28636.11|28636.11|28688.09|28688.09|28636.11|28636.11|0
1691738400000|2023-08-11 07:20:00|28649.03|28649.03|28623.93|28623.93|28649.03|28649.03|28606.69|28606.69|0
1691738700000|2023-08-11 07:25:00|28622.15|28622.15|28584.12|28584.12|28622.15|28622.15|28584.12|28584.12|0
1691739000000|2023-08-11 07:30:00|28605.67|28605.67|28561.55|28561.55|28616.06|28616.06|28561.55|28561.55|0
1691739300000|2023-08-11 07:35:00|28557.24|28557.24|28548.62|28548.62|28579.06|28579.06|28540|28540|0
1691739600000|2023-08-11 07:40:00|28552.93|28552.93|28540.75|28540.75|28554.71|28554.71|28515.65|28515.65|0
1691739900000|2023-08-11 07:45:00|28536.44|28536.44|28573.72|28573.72|28594.24|28594.24|28524.27|28524.27|0
1691740200000|2023-08-11 07:50:00|28565.1|28565.1|28578.79|28578.79|28584.12|28584.12|28561.55|28561.55|0
1691740500000|2023-08-11 07:55:00|28565.86|28565.86|28599.58|28599.58|28611.75|28611.75|28565.86|28565.86|0
1691740800000|2023-08-11 08:00:00|28595.27|28595.27|28589.18|28589.18|28606.42|28606.42|28557.99|28557.99|0
1691741100000|2023-08-11 08:05:00|28584.87|28584.87|28531.86|28531.86|28584.87|28584.87|28531.86|28531.86|0
1691741400000|2023-08-11 08:10:00|28525.77|28525.77|28527.28|28527.28|28531.86|28531.86|28507.51|28507.51|0
1691741700000|2023-08-11 08:15:00|28522.97|28522.97|28575.98|28575.98|28580.29|28580.29|28515.1|28515.1|0
1691742000000|2023-08-11 08:20:00|28567.36|28567.36|28493.56|28493.56|28567.36|28567.36|28493.56|28493.56|0
1691742300000|2023-08-11 08:25:00|28506.48|28506.48|28549.85|28549.85|28554.16|28554.16|28493.56|28493.56|0
1691742600000|2023-08-11 08:30:00|28545.54|28545.54|28554.91|28554.91|28554.91|28554.91|28523.72|28523.72|0
1691742900000|2023-08-11 08:35:00|28547.05|28547.05|28522.97|28522.97|28555.67|28555.67|28522.97|28522.97|0
1691743200000|2023-08-11 08:40:00|28518.66|28518.66|28545.54|28545.54|28558.47|28558.47|28510.79|28510.79|0
1691743500000|2023-08-11 08:45:00|28541.23|28541.23|28553.89|28553.89|28558.2|28558.2|28521.94|28521.94|0
1691743800000|2023-08-11 08:50:00|28549.58|28549.58|28530.56|28530.56|28549.58|28549.58|28521.94|28521.94|0
1691744100000|2023-08-11 08:55:00|28534.87|28534.87|28545.27|28545.27|28564.28|28564.28|28534.87|28534.87|0
1691744400000|2023-08-11 09:00:00|28549.58|28549.58|28567.84|28567.84|28567.84|28567.84|28545.27|28545.27|0
1691744700000|2023-08-11 09:05:00|28572.15|28572.15|28561|28561|28572.15|28572.15|28556.69|28556.69|0
1691745000000|2023-08-11 09:10:00|28556.69|28556.69|28547.05|28547.05|28556.69|28556.69|28523.72|28523.72|0
1691745300000|2023-08-11 09:15:00|28534.12|28534.12|28529.06|28529.06|28550.6|28550.6|28528.03|28528.03|0
1691745600000|2023-08-11 09:20:00|28533.37|28533.37|28522.97|28522.97|28533.37|28533.37|28518.66|28518.66|0
1691745900000|2023-08-11 09:25:00|28518.66|28518.66|28500.4|28500.4|28518.66|28518.66|28496.09|28496.09|0
1691746200000|2023-08-11 09:30:00|28491.78|28491.78|28483.91|28483.91|28508.26|28508.26|28475.29|28475.29|0
1691746500000|2023-08-11 09:35:00|28473.52|28473.52|28448.41|28448.41|28482.13|28482.13|28444.86|28444.86|0
1691746800000|2023-08-11 09:40:00|28452.72|28452.72|28446.63|28446.63|28461.34|28461.34|28442.32|28442.32|0
1691747100000|2023-08-11 09:45:00|28442.32|28442.32|28412.91|28412.91|28452.72|28452.72|28412.91|28412.91|0
1691747400000|2023-08-11 09:50:00|28408.6|28408.6|28379.94|28379.94|28408.6|28408.6|28365.24|28365.24|0
1691747700000|2023-08-11 09:55:00|28375.63|28375.63|28369.54|28369.54|28396.43|28396.43|28362.7|28362.7|0
1691748000000|2023-08-11 10:00:00|28373.85|28373.85|28406.82|28406.82|28406.82|28406.82|28365.24|28365.24|0
1691748300000|2023-08-11 10:05:00|28402.51|28402.51|28382.47|28382.47|28402.51|28402.51|28365.24|28365.24|0
1691748600000|2023-08-11 10:10:00|28378.16|28378.16|28384.25|28384.25|28395.4|28395.4|28372.08|28372.08|0
1691748900000|2023-08-11 10:15:00|28390.34|28390.34|28411.13|28411.13|28417.22|28417.22|28390.34|28390.34|0
1691749200000|2023-08-11 10:20:00|28406.82|28406.82|28399.98|28399.98|28406.82|28406.82|28393.9|28393.9|0
1691749500000|2023-08-11 10:25:00|28404.29|28404.29|28393.9|28393.9|28432.68|28432.68|28392.12|28392.12|0
1691749800000|2023-08-11 10:30:00|28398.2|28398.2|28397.45|28397.45|28421.53|28421.53|28395.67|28395.67|0
1691750100000|2023-08-11 10:35:00|28393.14|28393.14|28374.13|28374.13|28412.16|28412.16|28369.82|28369.82|0
1691750400000|2023-08-11 10:40:00|28370.57|28370.57|28338.35|28338.35|28386.03|28386.03|28334.04|28334.04|0
1691750700000|2023-08-11 10:45:00|28334.04|28334.04|28321.12|28321.12|28344.44|28344.44|28300.32|28300.32|0
1691751000000|2023-08-11 10:50:00|28316.81|28316.81|28304.63|28304.63|28316.81|28316.81|28296.01|28296.01|0
1691751300000|2023-08-11 10:55:00|28300.32|28300.32|28290.68|28290.68|28300.32|28300.32|28269.13|28269.13|0
1691751600000|2023-08-11 11:00:00|28299.3|28299.3|28293.21|28293.21|28312.22|28312.22|28288.9|28288.9|0
1691751900000|2023-08-11 11:05:00|28306.14|28306.14|28297.52|28297.52|28312.22|28312.22|28297.52|28297.52|0
1691752200000|2023-08-11 11:10:00|28293.21|28293.21|28314.75|28314.75|28319.06|28319.06|28293.21|28293.21|0
1691752500000|2023-08-11 11:15:00|28316.53|28316.53|28301.83|28301.83|28320.84|28320.84|28301.07|28301.07|0
1691752800000|2023-08-11 11:20:00|28295.74|28295.74|28287.12|28287.12|28303.61|28303.61|28282.81|28282.81|0
1691753100000|2023-08-11 11:25:00|28291.43|28291.43|28301.83|28301.83|28307.91|28307.91|28282.81|28282.81|0
1691753400000|2023-08-11 11:30:00|28288.9|28288.9|28307.91|28307.91|28307.91|28307.91|28288.9|28288.9|0
1691753700000|2023-08-11 11:35:00|28303.61|28303.61|28288.9|28288.9|28303.61|28303.61|28288.9|28288.9|0
1691754000000|2023-08-11 11:40:00|28284.59|28284.59|28280.28|28280.28|28288.9|28288.9|28258.73|28258.73|0
1691754300000|2023-08-11 11:45:00|28288.9|28288.9|28307.16|28307.16|28307.91|28307.91|28288.9|28288.9|0
1691754600000|2023-08-11 11:50:00|28311.47|28311.47|28328.71|28328.71|28333.02|28333.02|28302.85|28302.85|0
1691754900000|2023-08-11 11:55:00|28318.31|28318.31|28326.93|28326.93|28331.24|28331.24|28314|28314|0
1691755200000|2023-08-11 12:00:00|28322.62|28322.62|28309.69|28309.69|28326.93|28326.93|28309.69|28309.69|0
1691755500000|2023-08-11 12:05:00|28314|28314|28303.61|28303.61|28314|28314|28290.68|28290.68|0
1691755800000|2023-08-11 12:10:00|28307.91|28307.91|28314|28314|28328.71|28328.71|28301.07|28301.07|0
1691756100000|2023-08-11 12:15:00|28309.69|28309.69|28318.31|28318.31|28326.93|28326.93|28301.07|28301.07|0
1691756400000|2023-08-11 12:20:00|28309.69|28309.69|28301.07|28301.07|28324.4|28324.4|28301.07|28301.07|0
1691756700000|2023-08-11 12:25:00|28305.38|28305.38|28303.61|28303.61|28309.69|28309.69|28301.07|28301.07|0
1691757000000|2023-08-11 12:30:00|28307.91|28307.91|28282.81|28282.81|28307.91|28307.91|28274.19|28274.19|0
1691757300000|2023-08-11 12:35:00|28284.59|28284.59|28279.53|28279.53|28305.38|28305.38|28275.22|28275.22|0
1691757600000|2023-08-11 12:40:00|28275.22|28275.22|28292.46|28292.46|28304.63|28304.63|28269.13|28269.13|0
1691757900000|2023-08-11 12:45:00|28288.15|28288.15|28319.34|28319.34|28327.2|28327.2|28282.06|28282.06|0
1691758200000|2023-08-11 12:50:00|28315.03|28315.03|28282.06|28282.06|28319.34|28319.34|28282.06|28282.06|0
1691758500000|2023-08-11 12:55:00|28286.37|28286.37|28309.69|28309.69|28315.78|28315.78|28286.37|28286.37|0
1691758800000|2023-08-11 13:00:00|28314|28314|28313.25|28313.25|28324.4|28324.4|28301.07|28301.07|0
1691759100000|2023-08-11 13:05:00|28317.56|28317.56|28306.41|28306.41|28321.12|28321.12|28306.41|28306.41|0
1691759400000|2023-08-11 13:10:00|28310.72|28310.72|28321.87|28321.87|28342.66|28342.66|28310.72|28310.72|0
1691759700000|2023-08-11 13:15:00|28326.18|28326.18|28304.63|28304.63|28326.18|28326.18|28281.31|28281.31|0
1691760000000|2023-08-11 13:20:00|28308.94|28308.94|28303.88|28303.88|28325.43|28325.43|28303.88|28303.88|0
1691760300000|2023-08-11 13:25:00|28312.5|28312.5|28369.54|28369.54|28373.85|28373.85|28312.5|28312.5|0
1691760600000|2023-08-11 13:30:00|28378.16|28378.16|28331.51|28331.51|28378.16|28378.16|28287.39|28287.39|0
1691760900000|2023-08-11 13:35:00|28335.82|28335.82|28353.33|28353.33|28367.01|28367.01|28335.82|28335.82|0
1691761200000|2023-08-11 13:40:00|28349.02|28349.02|28331.51|28331.51|28349.02|28349.02|28297.79|28297.79|0
1691761500000|2023-08-11 13:45:00|28322.89|28322.89|28302.1|28302.1|28324.67|28324.67|28287.39|28287.39|0
1691761800000|2023-08-11 13:50:00|28297.79|28297.79|28279.53|28279.53|28327.96|28327.96|28279.53|28279.53|0
1691762100000|2023-08-11 13:55:00|28288.15|28288.15|28332.27|28332.27|28335.82|28335.82|28277.75|28277.75|0
1691762400000|2023-08-11 14:00:00|28334.04|28334.04|28315.78|28315.78|28336.57|28336.57|28305.38|28305.38|0
1691762700000|2023-08-11 14:05:00|28320.09|28320.09|28296.76|28296.76|28330.49|28330.49|28292.46|28292.46|0
1691763000000|2023-08-11 14:10:00|28298.54|28298.54|28332.27|28332.27|28351.28|28351.28|28292.46|28292.46|0
1691763300000|2023-08-11 14:15:00|28330.49|28330.49|28313.25|28313.25|28336.57|28336.57|28308.94|28308.94|0
1691763600000|2023-08-11 14:20:00|28317.56|28317.56|28313.25|28313.25|28340.88|28340.88|28307.16|28307.16|0
1691763900000|2023-08-11 14:25:00|28308.94|28308.94|28311.47|28311.47|28318.31|28318.31|28300.32|28300.32|0
1691764200000|2023-08-11 14:30:00|28307.16|28307.16|28313.25|28313.25|28321.87|28321.87|28301.07|28301.07|0
1691764500000|2023-08-11 14:35:00|28308.94|28308.94|28377.41|28377.41|28384.25|28384.25|28308.94|28308.94|0
1691764800000|2023-08-11 14:40:00|28379.19|28379.19|28344.71|28344.71|28389.59|28389.59|28344.71|28344.71|0
1691765100000|2023-08-11 14:45:00|28349.02|28349.02|28357.64|28357.64|28374.13|28374.13|28349.02|28349.02|0
1691765400000|2023-08-11 14:50:00|28353.33|28353.33|28354.84|28354.84|28354.84|28354.84|28331.51|28331.51|0
1691765700000|2023-08-11 14:55:00|28350.53|28350.53|28367.29|28367.29|28367.29|28367.29|28341.91|28341.91|0
1691766000000|2023-08-11 15:00:00|28371.6|28371.6|28395.67|28395.67|28395.67|28395.67|28371.6|28371.6|0
1691766300000|2023-08-11 15:05:00|28397.45|28397.45|28373.1|28373.1|28397.45|28397.45|28373.1|28373.1|0
1691766600000|2023-08-11 15:10:00|28377.41|28377.41|28368.79|28368.79|28381.72|28381.72|28356.62|28356.62|0
1691766900000|2023-08-11 15:15:00|28373.1|28373.1|28343.69|28343.69|28377.41|28377.41|28343.69|28343.69|0
1691767200000|2023-08-11 15:20:00|28348|28348|28348|28348|28368.79|28368.79|28343.69|28343.69|0
1691767500000|2023-08-11 15:25:00|28343.69|28343.69|28354.84|28354.84|28355.59|28355.59|28332.27|28332.27|0
1691997300000|2023-08-14 07:15:00|28339.38|28339.38|28365.51|28365.51|28368.04|28368.04|28339.38|28339.38|0
1691997600000|2023-08-14 07:20:00|28374.13|28374.13|28376.93|28376.93|28376.93|28376.93|28350.8|28350.8|0
1691997900000|2023-08-14 07:25:00|28368.31|28368.31|28372.62|28372.62|28374.4|28374.4|28364|28364|0
1691998200000|2023-08-14 07:30:00|28368.31|28368.31|28369.07|28369.07|28383.02|28383.02|28357.92|28357.92|0
1691998500000|2023-08-14 07:35:00|28372.62|28372.62|28380.49|28380.49|28398.75|28398.75|28364|28364|0
1691998800000|2023-08-14 07:40:00|28376.18|28376.18|28368.31|28368.31|28390.89|28390.89|28364|28364|0
1691999100000|2023-08-14 07:45:00|28364|28364|28371.87|28371.87|28380.49|28380.49|28364|28364|0
1691999400000|2023-08-14 07:50:00|28401.28|28401.28|28450.74|28450.74|28450.74|28450.74|28401.28|28401.28|0
1691999700000|2023-08-14 07:55:00|28456.07|28456.07|28514.14|28514.14|28518.45|28518.45|28449.98|28449.98|0
1692000000000|2023-08-14 08:00:00|28508.81|28508.81|28507.03|28507.03|28532.13|28532.13|28507.03|28507.03|0
1692000300000|2023-08-14 08:05:00|28508.81|28508.81|28500.19|28500.19|28510.59|28510.59|28487.26|28487.26|0
1692000600000|2023-08-14 08:10:00|28505.53|28505.53|28495.88|28495.88|28514.14|28514.14|28481.18|28481.18|0
1692000900000|2023-08-14 08:15:00|28491.57|28491.57|28481.18|28481.18|28506.28|28506.28|28475.09|28475.09|0
1692001200000|2023-08-14 08:20:00|28484.73|28484.73|28514.14|28514.14|28514.14|28514.14|28484.73|28484.73|0
1692001500000|2023-08-14 08:25:00|28522.76|28522.76|28492.6|28492.6|28522.76|28522.76|28492.6|28492.6|0
1692001800000|2023-08-14 08:30:00|28488.29|28488.29|28478.64|28478.64|28488.29|28488.29|28466.47|28466.47|0
1692002100000|2023-08-14 08:35:00|28491.57|28491.57|28477.89|28477.89|28496.91|28496.91|28475.36|28475.36|0
1692002400000|2023-08-14 08:40:00|28469.27|28469.27|28442.39|28442.39|28484.73|28484.73|28442.39|28442.39|0
1692002700000|2023-08-14 08:45:00|28438.08|28438.08|28439.86|28439.86|28446.7|28446.7|28435.55|28435.55|0
1692003000000|2023-08-14 08:50:00|28444.17|28444.17|28452.79|28452.79|28452.79|28452.79|28426.93|28426.93|0
1692003300000|2023-08-14 08:55:00|28456.35|28456.35|28462.16|28462.16|28466.47|28466.47|28446.7|28446.7|0
1692003600000|2023-08-14 09:00:00|28463.94|28463.94|28444.17|28444.17|28463.94|28463.94|28440.61|28440.61|0
1692003900000|2023-08-14 09:05:00|28457.1|28457.1|28470.03|28470.03|28476.11|28476.11|28457.1|28457.1|0
1692004200000|2023-08-14 09:10:00|28448.48|28448.48|28457.1|28457.1|28457.1|28457.1|28444.92|28444.92|0
1692004500000|2023-08-14 09:15:00|28458.88|28458.88|28458.88|28458.88|28458.88|28458.88|28452.79|28452.79|0
1692004800000|2023-08-14 09:20:00|28457.1|28457.1|28468.25|28468.25|28474.34|28474.34|28457.1|28457.1|0
1692005100000|2023-08-14 09:25:00|28459.63|28459.63|28454.57|28454.57|28459.63|28459.63|28454.57|28454.57|0
1692005400000|2023-08-14 09:30:00|28452.79|28452.79|28443.14|28443.14|28455.32|28455.32|28434.53|28434.53|0
1692005700000|2023-08-14 09:35:00|28451.76|28451.76|28449.23|28449.23|28472.56|28472.56|28449.23|28449.23|0
1692006000000|2023-08-14 09:40:00|28447.45|28447.45|28443.9|28443.9|28449.98|28449.98|28443.9|28443.9|0
1692006300000|2023-08-14 09:45:00|28448.21|28448.21|28448.21|28448.21|28448.21|28448.21|28442.12|28442.12|0
1692006600000|2023-08-14 09:50:00|28446.43|28446.43|28433.5|28433.5|28446.43|28446.43|28433.5|28433.5|0
1692006900000|2023-08-14 09:55:00|28437.81|28437.81|28424.88|28424.88|28437.81|28437.81|28423.1|28423.1|0
1692007200000|2023-08-14 10:00:00|28442.12|28442.12|28439.59|28439.59|28445.67|28445.67|28430.97|28430.97|0
1692007500000|2023-08-14 10:05:00|28443.9|28443.9|28447.45|28447.45|28456.07|28456.07|28443.9|28443.9|0
1692007800000|2023-08-14 10:10:00|28445.67|28445.67|28439.59|28439.59|28449.98|28449.98|28437.81|28437.81|0
1692008100000|2023-08-14 10:15:00|28443.9|28443.9|28439.59|28439.59|28443.9|28443.9|28439.59|28439.59|0
1692008400000|2023-08-14 10:20:00|28430.97|28430.97|28439.59|28439.59|28441.37|28441.37|28430.97|28430.97|0
1692008700000|2023-08-14 10:25:00|28430.97|28430.97|28433.5|28433.5|28433.5|28433.5|28429.19|28429.19|0
1692009000000|2023-08-14 10:30:00|28435.28|28435.28|28437.81|28437.81|28439.59|28439.59|28429.19|28429.19|0
1692009300000|2023-08-14 10:35:00|28439.59|28439.59|28445.67|28445.67|28445.67|28445.67|28437.06|28437.06|0
1692009600000|2023-08-14 10:40:00|28458.6|28458.6|28462.91|28462.91|28462.91|28462.91|28458.6|28458.6|0
1692009900000|2023-08-14 10:45:00|28467.22|28467.22|28469|28469|28473.31|28473.31|28467.22|28467.22|0
1692010200000|2023-08-14 10:50:00|28464.69|28464.69|28435.28|28435.28|28464.69|28464.69|28435.28|28435.28|0
1692010500000|2023-08-14 10:55:00|28426.66|28426.66|28430.97|28430.97|28438.83|28438.83|28426.66|28426.66|0
1692010800000|2023-08-14 11:00:00|28435.28|28435.28|28405.86|28405.86|28435.28|28435.28|28405.86|28405.86|0
1692011100000|2023-08-14 11:05:00|28397.25|28397.25|28385.07|28385.07|28407.64|28407.64|28385.07|28385.07|0
1692011400000|2023-08-14 11:10:00|28393.69|28393.69|28405.59|28405.59|28407.37|28407.37|28392.66|28392.66|0
1692011700000|2023-08-14 11:15:00|28401.28|28401.28|28399.5|28399.5|28401.28|28401.28|28392.66|28392.66|0
1692012000000|2023-08-14 11:20:00|28395.19|28395.19|28409.9|28409.9|28417.77|28417.77|28395.19|28395.19|0
1692012300000|2023-08-14 11:25:00|28411.68|28411.68|28417.77|28417.77|28420.3|28420.3|28398.75|28398.75|0
1692012600000|2023-08-14 11:30:00|28422.08|28422.08|28422.08|28422.08|28422.08|28422.08|28420.3|28420.3|0
1692012900000|2023-08-14 11:35:00|28426.39|28426.39|28448.96|28448.96|28448.96|28448.96|28426.39|28426.39|0
1692013200000|2023-08-14 11:40:00|28447.18|28447.18|28434.25|28434.25|28447.18|28447.18|28429.94|28429.94|0
1692013500000|2023-08-14 11:45:00|28438.56|28438.56|28440.34|28440.34|28442.87|28442.87|28438.56|28438.56|0
1692013800000|2023-08-14 11:50:00|28442.12|28442.12|28458.6|28458.6|28458.6|28458.6|28442.12|28442.12|0
1692014100000|2023-08-14 11:55:00|28467.22|28467.22|28471.53|28471.53|28471.53|28471.53|28467.22|28467.22|0
1692014400000|2023-08-14 12:00:00|28473.31|28473.31|28441.09|28441.09|28473.31|28473.31|28436.78|28436.78|0
1692014700000|2023-08-14 12:05:00|28436.78|28436.78|28453.27|28453.27|28453.27|28453.27|28432.47|28432.47|0
1692015000000|2023-08-14 12:10:00|28448.96|28448.96|28444.65|28444.65|28455.05|28455.05|28444.65|28444.65|0
1692015300000|2023-08-14 12:15:00|28448.96|28448.96|28442.87|28442.87|28461.89|28461.89|28438.56|28438.56|0
1692015600000|2023-08-14 12:20:00|28438.56|28438.56|28438.56|28438.56|28448.96|28448.96|28438.56|28438.56|0
1692015900000|2023-08-14 12:25:00|28442.87|28442.87|28436.78|28436.78|28442.87|28442.87|28436.78|28436.78|0
1692016200000|2023-08-14 12:30:00|28441.09|28441.09|28467.97|28467.97|28468.73|28468.73|28441.09|28441.09|0
1692016500000|2023-08-14 12:35:00|28463.66|28463.66|28457.58|28457.58|28467.97|28467.97|28457.58|28457.58|0
1692016800000|2023-08-14 12:40:00|28461.89|28461.89|28444.65|28444.65|28461.89|28461.89|28442.87|28442.87|0
1692017100000|2023-08-14 12:45:00|28440.34|28440.34|28441.84|28441.84|28444.65|28444.65|28429.67|28429.67|0
1692017400000|2023-08-14 12:50:00|28437.54|28437.54|28441.84|28441.84|28446.15|28446.15|28437.54|28437.54|0
1692017700000|2023-08-14 12:55:00|28445.4|28445.4|28445.4|28445.4|28449.71|28449.71|28441.09|28441.09|0
1692018000000|2023-08-14 13:00:00|28447.18|28447.18|28453.27|28453.27|28466.2|28466.2|28447.18|28447.18|0
1692018300000|2023-08-14 13:05:00|28448.96|28448.96|28449.71|28449.71|28455.8|28455.8|28445.4|28445.4|0
1692018600000|2023-08-14 13:10:00|28454.02|28454.02|28449.71|28449.71|28454.02|28454.02|28449.71|28449.71|0
1692018900000|2023-08-14 13:15:00|28447.93|28447.93|28454.02|28454.02|28454.02|28454.02|28443.62|28443.62|0
1692019200000|2023-08-14 13:20:00|28458.33|28458.33|28458.33|28458.33|28458.33|28458.33|28458.33|28458.33|0
1692019500000|2023-08-14 13:25:00|28462.64|28462.64|28460.11|28460.11|28474.06|28474.06|28440.34|28440.34|0
1692019800000|2023-08-14 13:30:00|28455.8|28455.8|28491.3|28491.3|28506.01|28506.01|28454.02|28454.02|0
1692020100000|2023-08-14 13:35:00|28486.99|28486.99|28447.18|28447.18|28495.61|28495.61|28447.18|28447.18|0
1692020400000|2023-08-14 13:40:00|28451.49|28451.49|28395.19|28395.19|28457.58|28457.58|28390.89|28390.89|0
1692020700000|2023-08-14 13:45:00|28399.5|28399.5|28427.89|28427.89|28432.2|28432.2|28383.77|28383.77|0
1692021000000|2023-08-14 13:50:00|28429.67|28429.67|28450.19|28450.19|28472.01|28472.01|28429.67|28429.67|0
1692021300000|2023-08-14 13:55:00|28441.57|28441.57|28458.06|28458.06|28468.45|28468.45|28441.57|28441.57|0
1692021600000|2023-08-14 14:00:00|28462.37|28462.37|28393.14|28393.14|28462.37|28462.37|28392.39|28392.39|0
1692021900000|2023-08-14 14:05:00|28391.36|28391.36|28388.83|28388.83|28391.36|28391.36|28374.88|28374.88|0
1692022200000|2023-08-14 14:10:00|28390.61|28390.61|28383.5|28383.5|28407.85|28407.85|28383.5|28383.5|0
1692022500000|2023-08-14 14:15:00|28379.19|28379.19|28388.83|28388.83|28399.98|28399.98|28379.19|28379.19|0
1692022800000|2023-08-14 14:20:00|28384.52|28384.52|28372.35|28372.35|28393.14|28393.14|28359.42|28359.42|0
1692023100000|2023-08-14 14:25:00|28368.04|28368.04|28360.17|28360.17|28385.28|28385.28|28351.55|28351.55|0
1692023400000|2023-08-14 14:30:00|28364.48|28364.48|28393.14|28393.14|28397.45|28397.45|28364.48|28364.48|0
1692023700000|2023-08-14 14:35:00|28388.83|28388.83|28413.18|28413.18|28413.18|28413.18|28384.52|28384.52|0
1692024000000|2023-08-14 14:40:00|28417.49|28417.49|28427.89|28427.89|28429.67|28429.67|28413.18|28413.18|0
1692024300000|2023-08-14 14:45:00|28426.11|28426.11|28406.07|28406.07|28436.51|28436.51|28406.07|28406.07|0
1692024600000|2023-08-14 14:50:00|28410.38|28410.38|28418.25|28418.25|28419|28419|28410.38|28410.38|0
1692024900000|2023-08-14 14:55:00|28416.47|28416.47|28412.16|28412.16|28418.25|28418.25|28403.54|28403.54|0
1692025200000|2023-08-14 15:00:00|28420.78|28420.78|28431.17|28431.17|28435.48|28435.48|28420.78|28420.78|0
1692025500000|2023-08-14 15:05:00|28426.87|28426.87|28412.91|28412.91|28431.17|28431.17|28410.38|28410.38|0
1692025800000|2023-08-14 15:10:00|28408.6|28408.6|28408.6|28408.6|28412.91|28412.91|28387.81|28387.81|0
1692026100000|2023-08-14 15:15:00|28404.29|28404.29|28398.2|28398.2|28404.29|28404.29|28393.9|28393.9|0
1692026400000|2023-08-14 15:20:00|28402.51|28402.51|28414.69|28414.69|28419|28419|28402.51|28402.51|0
1692026700000|2023-08-14 15:25:00|28419|28419|28413.94|28413.94|28427.62|28427.62|28401.76|28401.76|0
1692083700000|2023-08-15 07:15:00|28232.4|28232.4|28218.44|28218.44|28249.64|28249.64|28218.44|28218.44|0
1692084000000|2023-08-15 07:20:00|28214.89|28214.89|28149.97|28149.97|28214.89|28214.89|28149.97|28149.97|0
1692084300000|2023-08-15 07:25:00|28145.66|28145.66|28084.79|28084.79|28154.28|28154.28|28084.79|28084.79|0
1692084600000|2023-08-15 07:30:00|28089.1|28089.1|28037.59|28037.59|28100.73|28100.73|28037.59|28037.59|0
1692084900000|2023-08-15 07:35:00|28033.28|28033.28|28021.11|28021.11|28055.58|28055.58|28013.24|28013.24|0
1692085200000|2023-08-15 07:40:00|28016.8|28016.8|28003.87|28003.87|28016.8|28016.8|27998.53|27998.53|0
1692085500000|2023-08-15 07:45:00|28012.49|28012.49|28098.47|28098.47|28098.47|28098.47|27997.78|27997.78|0
1692085800000|2023-08-15 07:50:00|28102.78|28102.78|28092.38|28092.38|28103.8|28103.8|28077.67|28077.67|0
1692086100000|2023-08-15 07:55:00|28096.69|28096.69|28110.64|28110.64|28121.04|28121.04|28079.45|28079.45|0
1692086400000|2023-08-15 08:00:00|28119.26|28119.26|28094.91|28094.91|28132.19|28132.19|28081.98|28081.98|0
1692086700000|2023-08-15 08:05:00|28098.47|28098.47|28113.17|28113.17|28113.17|28113.17|28094.16|28094.16|0
1692087000000|2023-08-15 08:10:00|28111.4|28111.4|28091.63|28091.63|28111.4|28111.4|28069.05|28069.05|0
1692087300000|2023-08-15 08:15:00|28088.07|28088.07|28089.85|28089.85|28094.16|28094.16|28081.23|28081.23|0
1692087600000|2023-08-15 08:20:00|28085.54|28085.54|28067.28|28067.28|28088.82|28088.82|28054.35|28054.35|0
1692087900000|2023-08-15 08:25:00|28062.97|28062.97|28040.39|28040.39|28071.59|28071.59|28040.39|28040.39|0
1692088200000|2023-08-15 08:30:00|28031.78|28031.78|28028.97|28028.97|28041.15|28041.15|28016.04|28016.04|0
1692088500000|2023-08-15 08:35:00|28033.28|28033.28|28052.57|28052.57|28059.41|28059.41|28028.97|28028.97|0
1692088800000|2023-08-15 08:40:00|28050.79|28050.79|28047.51|28047.51|28056.13|28056.13|28035.33|28035.33|0
1692089100000|2023-08-15 08:45:00|28045.73|28045.73|28053.6|28053.6|28063.99|28063.99|28045.73|28045.73|0
1692089400000|2023-08-15 08:50:00|28049.29|28049.29|28083.76|28083.76|28083.76|28083.76|28043.2|28043.2|0
1692089700000|2023-08-15 08:55:00|28089.1|28089.1|28103.05|28103.05|28114.47|28114.47|28089.1|28089.1|0
1692090000000|2023-08-15 09:00:00|28098.74|28098.74|28092.65|28092.65|28098.74|28098.74|28079.73|28079.73|0
1692090300000|2023-08-15 09:05:00|28088.34|28088.34|28071.86|28071.86|28088.34|28088.34|28054.62|28054.62|0
1692090600000|2023-08-15 09:10:00|28080.48|28080.48|28065.02|28065.02|28090.12|28090.12|28065.02|28065.02|0
1692090900000|2023-08-15 09:15:00|28069.33|28069.33|28098.74|28098.74|28102.3|28102.3|28060.71|28060.71|0
1692091200000|2023-08-15 09:20:00|28103.05|28103.05|28100.52|28100.52|28109.14|28109.14|28096.21|28096.21|0
1692091500000|2023-08-15 09:25:00|28096.21|28096.21|28069.33|28069.33|28109.14|28109.14|28069.33|28069.33|0
1692091800000|2023-08-15 09:30:00|28071.11|28071.11|28059.68|28059.68|28071.11|28071.11|28059.68|28059.68|0
1692092100000|2023-08-15 09:35:00|28055.37|28055.37|28051.06|28051.06|28071.86|28071.86|28051.06|28051.06|0
1692092400000|2023-08-15 09:40:00|28046.76|28046.76|28028.49|28028.49|28051.06|28051.06|28028.49|28028.49|0
1692092700000|2023-08-15 09:45:00|28022.4|28022.4|28062.21|28062.21|28062.21|28062.21|28022.4|28022.4|0
1692093000000|2023-08-15 09:50:00|28053.6|28053.6|28042.17|28042.17|28066.52|28066.52|28042.17|28042.17|0
1692093300000|2023-08-15 09:55:00|28043.95|28043.95|28043.95|28043.95|28050.79|28050.79|28035.33|28035.33|0
1692093600000|2023-08-15 10:00:00|28039.64|28039.64|28033.55|28033.55|28050.04|28050.04|28032.8|28032.8|0
1692093900000|2023-08-15 10:05:00|28029.24|28029.24|28024.94|28024.94|28044.7|28044.7|28020.63|28020.63|0
1692094200000|2023-08-15 10:10:00|28029.24|28029.24|27999.83|27999.83|28029.24|28029.24|27993.74|27993.74|0
1692094500000|2023-08-15 10:15:00|27993.74|27993.74|27960.77|27960.77|27998.05|27998.05|27956.47|27956.47|0
1692094800000|2023-08-15 10:20:00|27956.47|27956.47|27923.5|27923.5|27965.08|27965.08|27923.5|27923.5|0
1692095100000|2023-08-15 10:25:00|27927.8|27927.8|27918.16|27918.16|27943.26|27943.26|27918.16|27918.16|0
1692095400000|2023-08-15 10:30:00|27922.47|27922.47|27955.44|27955.44|27955.44|27955.44|27918.16|27918.16|0
1692095700000|2023-08-15 10:35:00|27959|27959|27954.69|27954.69|27978.01|27978.01|27950.38|27950.38|0
1692096000000|2023-08-15 10:40:00|27950.38|27950.38|27933.89|27933.89|27950.38|27950.38|27927.8|27927.8|0
1692096300000|2023-08-15 10:45:00|27929.58|27929.58|27923.5|27923.5|27929.58|27929.58|27917.41|27917.41|0
1692096600000|2023-08-15 10:50:00|27936.42|27936.42|27959|27959|27966.86|27966.86|27936.42|27936.42|0
1692096900000|2023-08-15 10:55:00|27963.31|27963.31|27979.79|27979.79|27984.1|27984.1|27938.2|27938.2|0
1692097200000|2023-08-15 11:00:00|27988.41|27988.41|27980.54|27980.54|27992.72|27992.72|27964.33|27964.33|0
1692097500000|2023-08-15 11:05:00|27982.32|27982.32|27985.88|27985.88|27985.88|27985.88|27952.91|27952.91|0
1692097800000|2023-08-15 11:10:00|27984.1|27984.1|27978.01|27978.01|28004.89|28004.89|27978.01|27978.01|0
1692098100000|2023-08-15 11:15:00|27976.23|27976.23|27984.1|27984.1|27997.03|27997.03|27975.48|27975.48|0
1692098400000|2023-08-15 11:20:00|27988.41|27988.41|27989.43|27989.43|28004.14|28004.14|27985.88|27985.88|0
1692098700000|2023-08-15 11:25:00|28006.67|28006.67|28008.45|28008.45|28018.85|28018.85|28006.67|28006.67|0
1692099000000|2023-08-15 11:30:00|28004.14|28004.14|28012.76|28012.76|28014.54|28014.54|27999.83|27999.83|0
1692099300000|2023-08-15 11:35:00|28017.07|28017.07|28006.67|28006.67|28023.91|28023.91|28006.67|28006.67|0
1692099600000|2023-08-15 11:40:00|28002.36|28002.36|28017.07|28017.07|28017.07|28017.07|27998.81|27998.81|0
1692099900000|2023-08-15 11:45:00|28012.76|28012.76|27996.28|27996.28|28015.29|28015.29|27996.28|27996.28|0
1692100200000|2023-08-15 11:50:00|28000.58|28000.58|28000.58|28000.58|28010.98|28010.98|28000.58|28000.58|0
1692100500000|2023-08-15 11:55:00|27998.81|27998.81|27990.19|27990.19|27998.81|27998.81|27982.32|27982.32|0
1692100800000|2023-08-15 12:00:00|27994.5|27994.5|28007.42|28007.42|28007.42|28007.42|27986.63|27986.63|0
1692101100000|2023-08-15 12:05:00|28013.51|28013.51|28018.85|28018.85|28021.38|28021.38|28009.2|28009.2|0
1692101400000|2023-08-15 12:10:00|28023.16|28023.16|28004.14|28004.14|28023.16|28023.16|27983.35|27983.35|0
1692101700000|2023-08-15 12:15:00|28008.45|28008.45|27998.05|27998.05|28010.23|28010.23|27995.52|27995.52|0
1692102000000|2023-08-15 12:20:00|28002.36|28002.36|27993.74|27993.74|28010.98|28010.98|27993.74|27993.74|0
1692102300000|2023-08-15 12:25:00|27998.05|27998.05|28003.39|28003.39|28016.32|28016.32|27998.05|27998.05|0
1692102600000|2023-08-15 12:30:00|28001.61|28001.61|28024.94|28024.94|28024.94|28024.94|27995.52|27995.52|0
1692102900000|2023-08-15 12:35:00|28029.24|28029.24|28024.94|28024.94|28047.51|28047.51|28024.94|28024.94|0
1692103200000|2023-08-15 12:40:00|28020.63|28020.63|28040.67|28040.67|28043.2|28043.2|28020.63|28020.63|0
1692103500000|2023-08-15 12:45:00|28036.36|28036.36|28060.71|28060.71|28060.71|28060.71|28036.36|28036.36|0
1692103800000|2023-08-15 12:50:00|28056.4|28056.4|28052.84|28052.84|28058.93|28058.93|28046|28046|0
1692104100000|2023-08-15 12:55:00|28048.53|28048.53|28038.89|28038.89|28049.29|28049.29|28036.36|28036.36|0
1692104400000|2023-08-15 13:00:00|28044.98|28044.98|28053.6|28053.6|28059.68|28059.68|28044.98|28044.98|0
1692104700000|2023-08-15 13:05:00|28057.91|28057.91|28055.37|28055.37|28062.21|28062.21|28053.6|28053.6|0
1692105000000|2023-08-15 13:10:00|28059.68|28059.68|28056.13|28056.13|28074.39|28074.39|28056.13|28056.13|0
1692105300000|2023-08-15 13:15:00|28064.75|28064.75|28072.61|28072.61|28076.92|28076.92|28060.44|28060.44|0
1692105600000|2023-08-15 13:20:00|28076.92|28076.92|28057.91|28057.91|28081.23|28081.23|28047.51|28047.51|0
1692105900000|2023-08-15 13:25:00|28066.52|28066.52|28095.94|28095.94|28095.94|28095.94|28056.13|28056.13|0
1692106200000|2023-08-15 13:30:00|28097.72|28097.72|28016.32|28016.32|28106.33|28106.33|28011.25|28011.25|0
1692106500000|2023-08-15 13:35:00|28020.63|28020.63|28021.38|28021.38|28052.57|28052.57|27986.63|27986.63|0
1692106800000|2023-08-15 13:40:00|28010.98|28010.98|27994.5|27994.5|28023.91|28023.91|27994.5|27994.5|0
1692107100000|2023-08-15 13:45:00|27990.19|27990.19|27957.22|27957.22|28001.34|28001.34|27957.22|27957.22|0
1692107400000|2023-08-15 13:50:00|27952.91|27952.91|28007.42|28007.42|28007.42|28007.42|27946.82|27946.82|0
1692107700000|2023-08-15 13:55:00|27998.81|27998.81|28005.65|28005.65|28016.04|28016.04|27997.03|27997.03|0
1692108000000|2023-08-15 14:00:00|27997.03|27997.03|27976.99|27976.99|28012.49|28012.49|27976.99|27976.99|0
1692108300000|2023-08-15 14:05:00|27978.76|27978.76|27952.64|27952.64|27978.76|27978.76|27946.55|27946.55|0
1692108600000|2023-08-15 14:10:00|27948.33|27948.33|27927.53|27927.53|27952.64|27952.64|27927.53|27927.53|0
1692108900000|2023-08-15 14:15:00|27923.22|27923.22|27905.98|27905.98|27936.15|27936.15|27904.21|27904.21|0
1692109200000|2023-08-15 14:20:00|27910.29|27910.29|27912.83|27912.83|27927.53|27927.53|27904.21|27904.21|0
1692109500000|2023-08-15 14:25:00|27908.52|27908.52|27910.29|27910.29|27918.91|27918.91|27898.12|27898.12|0
1692109800000|2023-08-15 14:30:00|27905.98|27905.98|27908.52|27908.52|27920.69|27920.69|27902.43|27902.43|0
1692110100000|2023-08-15 14:35:00|27906.74|27906.74|27901.4|27901.4|27911.05|27911.05|27891.01|27891.01|0
1692110400000|2023-08-15 14:40:00|27903.18|27903.18|27909.27|27909.27|27916.11|27916.11|27901.4|27901.4|0
1692110700000|2023-08-15 14:45:00|27903.18|27903.18|27895.31|27895.31|27907.49|27907.49|27891.01|27891.01|0
1692111000000|2023-08-15 14:50:00|27897.09|27897.09|27895.31|27895.31|27910.02|27910.02|27895.31|27895.31|0
1692111300000|2023-08-15 14:55:00|27891.01|27891.01|27885.4|27885.4|27915.84|27915.84|27881.09|27881.09|0
1692111600000|2023-08-15 15:00:00|27889.71|27889.71|27885.4|27885.4|27906.94|27906.94|27877.53|27877.53|0
1692111900000|2023-08-15 15:05:00|27887.18|27887.18|27887.18|27887.18|27909.75|27909.75|27885.4|27885.4|0
1692112200000|2023-08-15 15:10:00|27882.87|27882.87|27890.73|27890.73|27907.97|27907.97|27882.87|27882.87|0
1692112500000|2023-08-15 15:15:00|27895.04|27895.04|27895.04|27895.04|27903.66|27903.66|27887.18|27887.18|0
1692112800000|2023-08-15 15:20:00|27890.73|27890.73|27884.64|27884.64|27895.04|27895.04|27882.87|27882.87|0
1692113100000|2023-08-15 15:25:00|27888.95|27888.95|27891.48|27891.48|27893.26|27893.26|27881.09|27881.09|0
1692170100000|2023-08-16 07:15:00|27856.26|27856.26|27999.56|27999.56|27999.56|27999.56|27856.26|27856.26|0
1692170400000|2023-08-16 07:20:00|27990.94|27990.94|27920.69|27920.69|27992.72|27992.72|27909.54|27909.54|0
1692170700000|2023-08-16 07:25:00|27916.38|27916.38|27887.72|27887.72|27925|27925|27887.72|27887.72|0
1692171000000|2023-08-16 07:30:00|27868.71|27868.71|27886.7|27886.7|27886.7|27886.7|27833.21|27833.21|0
1692171300000|2023-08-16 07:35:00|27892.03|27892.03|27867.68|27867.68|27896.34|27896.34|27864.12|27864.12|0
1692171600000|2023-08-16 07:40:00|27871.99|27871.99|27869.46|27869.46|27899.62|27899.62|27854.75|27854.75|0
1692171900000|2023-08-16 07:45:00|27862.34|27862.34|27876.3|27876.3|27884.92|27884.92|27859.06|27859.06|0
1692172200000|2023-08-16 07:50:00|27863.37|27863.37|27839.77|27839.77|27863.37|27863.37|27839.77|27839.77|0
1692172500000|2023-08-16 07:55:00|27841.55|27841.55|27806.8|27806.8|27841.55|27841.55|27798.18|27798.18|0
1692172800000|2023-08-16 08:00:00|27811.11|27811.11|27821.51|27821.51|27842.3|27842.3|27811.11|27811.11|0
1692173100000|2023-08-16 08:05:00|27825.82|27825.82|27835.19|27835.19|27840.53|27840.53|27811.86|27811.86|0
1692173400000|2023-08-16 08:10:00|27826.57|27826.57|27819.73|27819.73|27830.88|27830.88|27819.73|27819.73|0
1692173700000|2023-08-16 08:15:00|27815.42|27815.42|27813.64|27813.64|27824.04|27824.04|27803.25|27803.25|0
1692174000000|2023-08-16 08:20:00|27817.95|27817.95|27807.56|27807.56|27820.48|27820.48|27807.56|27807.56|0
1692174300000|2023-08-16 08:25:00|27811.86|27811.86|27786.01|27786.01|27811.86|27811.86|27786.01|27786.01|0
1692174600000|2023-08-16 08:30:00|27784.23|27784.23|27770.28|27770.28|27787.51|27787.51|27770.28|27770.28|0
1692174900000|2023-08-16 08:35:00|27759.88|27759.88|27775.61|27775.61|27778.9|27778.9|27759.88|27759.88|0
1692175200000|2023-08-16 08:40:00|27766.99|27766.99|27788.54|27788.54|27797.16|27797.16|27766.99|27766.99|0
1692175500000|2023-08-16 08:45:00|27792.85|27792.85|27767.75|27767.75|27792.85|27792.85|27767.75|27767.75|0
1692175800000|2023-08-16 08:50:00|27772.05|27772.05|27776.36|27776.36|27789.29|27789.29|27772.05|27772.05|0
1692176100000|2023-08-16 08:55:00|27772.05|27772.05|27759.13|27759.13|27776.36|27776.36|27759.13|27759.13|0
1692176400000|2023-08-16 09:00:00|27754.82|27754.82|27742.64|27742.64|27754.82|27754.82|27742.64|27742.64|0
1692176700000|2023-08-16 09:05:00|27740.86|27740.86|27764.94|27764.94|27769.25|27769.25|27734.78|27734.78|0
1692177000000|2023-08-16 09:10:00|27761.38|27761.38|27772.81|27772.81|27772.81|27772.81|27748.46|27748.46|0
1692177300000|2023-08-16 09:15:00|27768.5|27768.5|27755.57|27755.57|27791.07|27791.07|27753.79|27753.79|0
1692177600000|2023-08-16 09:20:00|27757.35|27757.35|27757.35|27757.35|27757.35|27757.35|27730.47|27730.47|0
1692177900000|2023-08-16 09:25:00|27751.26|27751.26|27746.95|27746.95|27767.75|27767.75|27746.95|27746.95|0
1692178200000|2023-08-16 09:30:00|27751.26|27751.26|27754.82|27754.82|27754.82|27754.82|27742.64|27742.64|0
1692178500000|2023-08-16 09:35:00|27756.6|27756.6|27771.3|27771.3|27771.3|27771.3|27756.6|27756.6|0
1692178800000|2023-08-16 09:40:00|27766.99|27766.99|27733.27|27733.27|27766.99|27766.99|27733.27|27733.27|0
1692179100000|2023-08-16 09:45:00|27727.18|27727.18|27729.71|27729.71|27740.11|27740.11|27716.79|27716.79|0
1692179400000|2023-08-16 09:50:00|27731.49|27731.49|27711.45|27711.45|27731.49|27731.49|27707.14|27707.14|0
1692179700000|2023-08-16 09:55:00|27707.14|27707.14|27688.13|27688.13|27707.14|27707.14|27688.13|27688.13|0
1692180000000|2023-08-16 10:00:00|27686.35|27686.35|27670.89|27670.89|27686.35|27686.35|27652.62|27652.62|0
1692180300000|2023-08-16 10:05:00|27679.51|27679.51|27704.61|27704.61|27708.92|27708.92|27679.51|27679.51|0
1692180600000|2023-08-16 10:10:00|27702.83|27702.83|27705.36|27705.36|27719.32|27719.32|27702.83|27702.83|0
1692180900000|2023-08-16 10:15:00|27701.05|27701.05|27692.43|27692.43|27701.05|27701.05|27679.51|27679.51|0
1692181200000|2023-08-16 10:20:00|27694.21|27694.21|27688.13|27688.13|27694.21|27694.21|27683.82|27683.82|0
1692181500000|2023-08-16 10:25:00|27689.9|27689.9|27700.3|27700.3|27704.61|27704.61|27689.9|27689.9|0
1692181800000|2023-08-16 10:30:00|27702.08|27702.08|27713.23|27713.23|27713.23|27713.23|27702.08|27702.08|0
1692182100000|2023-08-16 10:35:00|27708.92|27708.92|27710.7|27710.7|27710.7|27710.7|27704.61|27704.61|0
1692182400000|2023-08-16 10:40:00|27706.39|27706.39|27698.52|27698.52|27706.39|27706.39|27698.52|27698.52|0
1692182700000|2023-08-16 10:45:00|27702.83|27702.83|27702.83|27702.83|27712.48|27712.48|27698.52|27698.52|0
1692183000000|2023-08-16 10:50:00|27698.52|27698.52|27707.14|27707.14|27707.14|27707.14|27684.57|27684.57|0
1692183300000|2023-08-16 10:55:00|27708.92|27708.92|27694.97|27694.97|27740.86|27740.86|27694.97|27694.97|0
1692183600000|2023-08-16 11:00:00|27707.89|27707.89|27733|27733|27741.62|27741.62|27703.58|27703.58|0
1692183900000|2023-08-16 11:05:00|27728.69|27728.69|27722.6|27722.6|27728.69|27728.69|27713.98|27713.98|0
1692184200000|2023-08-16 11:10:00|27713.98|27713.98|27701.81|27701.81|27713.98|27713.98|27697.5|27697.5|0
1692184500000|2023-08-16 11:15:00|27684.57|27684.57|27680.26|27680.26|27690.66|27690.66|27680.26|27680.26|0
1692184800000|2023-08-16 11:20:00|27678.48|27678.48|27659.47|27659.47|27678.48|27678.48|27653.38|27653.38|0
1692185100000|2023-08-16 11:25:00|27661.24|27661.24|27746.2|27746.2|27746.2|27746.2|27661.24|27661.24|0
1692185400000|2023-08-16 11:30:00|27737.58|27737.58|27747.22|27747.22|27747.22|27747.22|27731.49|27731.49|0
1692185700000|2023-08-16 11:35:00|27749|27749|27747.22|27747.22|27768.02|27768.02|27747.22|27747.22|0
1692186000000|2023-08-16 11:40:00|27742.92|27742.92|27734.3|27734.3|27742.92|27742.92|27734.3|27734.3|0
1692186300000|2023-08-16 11:45:00|27736.07|27736.07|27728.21|27728.21|27737.1|27737.1|27724.65|27724.65|0
1692186600000|2023-08-16 11:50:00|27726.43|27726.43|27686.62|27686.62|27726.43|27726.43|27686.62|27686.62|0
1692186900000|2023-08-16 11:55:00|27682.31|27682.31|27693.46|27693.46|27695.24|27695.24|27682.31|27682.31|0
1692187200000|2023-08-16 12:00:00|27689.15|27689.15|27676.98|27676.98|27695.99|27695.99|27672.67|27672.67|0
1692187500000|2023-08-16 12:05:00|27681.29|27681.29|27670.89|27670.89|27691.68|27691.68|27666.58|27666.58|0
1692187800000|2023-08-16 12:10:00|27675.2|27675.2|27664.8|27664.8|27677.73|27677.73|27663.02|27663.02|0
1692188100000|2023-08-16 12:15:00|27663.02|27663.02|27693.46|27693.46|27697.77|27697.77|27663.02|27663.02|0
1692188400000|2023-08-16 12:20:00|27697.77|27697.77|27689.15|27689.15|27703.86|27703.86|27684.84|27684.84|0
1692188700000|2023-08-16 12:25:00|27676.22|27676.22|27668.36|27668.36|27680.53|27680.53|27667.6|27667.6|0
1692189000000|2023-08-16 12:30:00|27676.98|27676.98|27662.27|27662.27|27683.06|27683.06|27662.27|27662.27|0
1692189300000|2023-08-16 12:35:00|27656.18|27656.18|27668.36|27668.36|27676.98|27676.98|27651.87|27651.87|0
1692189600000|2023-08-16 12:40:00|27672.67|27672.67|27657.96|27657.96|27672.67|27672.67|27655.43|27655.43|0
1692189900000|2023-08-16 12:45:00|27659.74|27659.74|27662.27|27662.27|27666.58|27666.58|27649.34|27649.34|0
1692190200000|2023-08-16 12:50:00|27657.96|27657.96|27631.08|27631.08|27662.27|27662.27|27622.46|27622.46|0
1692190500000|2023-08-16 12:55:00|27626.77|27626.77|27647.56|27647.56|27647.56|27647.56|27626.77|27626.77|0
1692190800000|2023-08-16 13:00:00|27656.18|27656.18|27639.7|27639.7|27656.18|27656.18|27631.08|27631.08|0
1692191100000|2023-08-16 13:05:00|27635.39|27635.39|27631.08|27631.08|27635.39|27635.39|27631.08|27631.08|0
1692191400000|2023-08-16 13:10:00|27635.39|27635.39|27633.61|27633.61|27642.23|27642.23|27620.68|27620.68|0
1692191700000|2023-08-16 13:15:00|27637.92|27637.92|27667.33|27667.33|27675.95|27675.95|27637.92|27637.92|0
1692192000000|2023-08-16 13:20:00|27671.64|27671.64|27655.16|27655.16|27671.64|27671.64|27650.85|27650.85|0
1692192300000|2023-08-16 13:25:00|27659.47|27659.47|27654.4|27654.4|27667.33|27667.33|27629.3|27629.3|0
1692192600000|2023-08-16 13:30:00|27658.71|27658.71|27698.52|27698.52|27729.71|27729.71|27658.71|27658.71|0
1692192900000|2023-08-16 13:35:00|27694.21|27694.21|27705.36|27705.36|27736.55|27736.55|27694.21|27694.21|0
1692193200000|2023-08-16 13:40:00|27696.74|27696.74|27728.96|27728.96|27737.58|27737.58|27696.74|27696.74|0
1692193500000|2023-08-16 13:45:00|27733.27|27733.27|27744.69|27744.69|27763.44|27763.44|27724.65|27724.65|0
1692193800000|2023-08-16 13:50:00|27736.07|27736.07|27719.59|27719.59|27742.92|27742.92|27719.59|27719.59|0
1692194100000|2023-08-16 13:55:00|27723.9|27723.9|27691.96|27691.96|27723.9|27723.9|27687.65|27687.65|0
1692194400000|2023-08-16 14:00:00|27687.65|27687.65|27727.46|27727.46|27729.99|27729.99|27687.65|27687.65|0
1692194700000|2023-08-16 14:05:00|27723.15|27723.15|27732.79|27732.79|27737.1|27737.1|27718.08|27718.08|0
1692195000000|2023-08-16 14:10:00|27736.35|27736.35|27697.29|27697.29|27740.66|27740.66|27697.29|27697.29|0
1692195300000|2023-08-16 14:15:00|27701.6|27701.6|27732.79|27732.79|27740.66|27740.66|27701.6|27701.6|0
1692195600000|2023-08-16 14:20:00|27737.1|27737.1|27738.88|27738.88|27744.97|27744.97|27728.48|27728.48|0
1692195900000|2023-08-16 14:25:00|27743.19|27743.19|27738.88|27738.88|27751.81|27751.81|27726.7|27726.7|0
1692196200000|2023-08-16 14:30:00|27743.19|27743.19|27733.54|27733.54|27751.81|27751.81|27729.23|27729.23|0
1692196500000|2023-08-16 14:35:00|27742.16|27742.16|27733.54|27733.54|27746.47|27746.47|27733.54|27733.54|0
1692196800000|2023-08-16 14:40:00|27737.85|27737.85|27724.93|27724.93|27746.47|27746.47|27720.62|27720.62|0
1692197100000|2023-08-16 14:45:00|27720.62|27720.62|27716.31|27716.31|27724.93|27724.93|27710.22|27710.22|0
1692197400000|2023-08-16 14:50:00|27720.62|27720.62|27739.9|27739.9|27755.36|27755.36|27720.62|27720.62|0
1692197700000|2023-08-16 14:55:00|27744.21|27744.21|27753.86|27753.86|27753.86|27753.86|27739.9|27739.9|0
1692198000000|2023-08-16 15:00:00|27758.17|27758.17|27756.39|27756.39|27762.48|27762.48|27752.08|27752.08|0
1692198300000|2023-08-16 15:05:00|27760.7|27760.7|27741.68|27741.68|27760.7|27760.7|27739.15|27739.15|0
1692198600000|2023-08-16 15:10:00|27737.37|27737.37|27745.24|27745.24|27749.55|27749.55|27728.76|27728.76|0
1692198900000|2023-08-16 15:15:00|27743.46|27743.46|27777.18|27777.18|27777.18|27777.18|27743.46|27743.46|0
1692199200000|2023-08-16 15:20:00|27781.49|27781.49|27777.18|27777.18|27785.8|27785.8|27768.57|27768.57|0
1692199500000|2023-08-16 15:25:00|27772.87|27772.87|27788.33|27788.33|27791.89|27791.89|27772.87|27772.87|0
1692256500000|2023-08-17 07:15:00|27527.45|27527.45|27546.74|27546.74|27589.83|27589.83|27527.45|27527.45|0
1692256800000|2023-08-17 07:20:00|27529.5|27529.5|27557.89|27557.89|27575.13|27575.13|27528.48|27528.48|0
1692257100000|2023-08-17 07:25:00|27553.58|27553.58|27577.66|27577.66|27577.66|27577.66|27550.02|27550.02|0
1692257400000|2023-08-17 07:30:00|27575.88|27575.88|27611.11|27611.11|27621.51|27621.51|27566.24|27566.24|0
1692257700000|2023-08-17 07:35:00|27612.89|27612.89|27587.03|27587.03|27627.59|27627.59|27574.1|27574.1|0
1692258000000|2023-08-17 07:40:00|27590.59|27590.59|27562.2|27562.2|27596.68|27596.68|27559.67|27559.67|0
1692258300000|2023-08-17 07:45:00|27575.13|27575.13|27563.98|27563.98|27582.99|27582.99|27556.11|27556.11|0
1692258600000|2023-08-17 07:50:00|27559.67|27559.67|27541.41|27541.41|27568.29|27568.29|27522.39|27522.39|0
1692258900000|2023-08-17 07:55:00|27543.18|27543.18|27574.38|27574.38|27578.69|27578.69|27543.18|27543.18|0
1692259200000|2023-08-17 08:00:00|27557.14|27557.14|27544.21|27544.21|27561.45|27561.45|27535.59|27535.59|0
1692259500000|2023-08-17 08:05:00|27552.83|27552.83|27568.56|27568.56|27575.4|27575.4|27548.52|27548.52|0
1692259800000|2023-08-17 08:10:00|27585.8|27585.8|27561.72|27561.72|27589.36|27589.36|27559.94|27559.94|0
1692260100000|2023-08-17 08:15:00|27566.03|27566.03|27578.21|27578.21|27585.05|27585.05|27556.39|27556.39|0
1692260400000|2023-08-17 08:20:00|27582.52|27582.52|27561.72|27561.72|27586.82|27586.82|27561.72|27561.72|0
1692260700000|2023-08-17 08:25:00|27566.03|27566.03|27585.32|27585.32|27593.94|27593.94|27566.03|27566.03|0
1692261000000|2023-08-17 08:30:00|27587.85|27587.85|27583.54|27583.54|27591.41|27591.41|27583.54|27583.54|0
1692261300000|2023-08-17 08:35:00|27581.76|27581.76|27579.23|27579.23|27600.03|27600.03|27577.45|27577.45|0
1692261600000|2023-08-17 08:40:00|27574.92|27574.92|27606.11|27606.11|27606.11|27606.11|27570.61|27570.61|0
1692261900000|2023-08-17 08:45:00|27597.49|27597.49|27591.41|27591.41|27606.11|27606.11|27578.48|27578.48|0
1692262200000|2023-08-17 08:50:00|27589.63|27589.63|27574.92|27574.92|27589.63|27589.63|27573.14|27573.14|0
1692262500000|2023-08-17 08:55:00|27570.61|27570.61|27585.32|27585.32|27585.32|27585.32|27568.83|27568.83|0
1692262800000|2023-08-17 09:00:00|27589.63|27589.63|27609.67|27609.67|27609.67|27609.67|27589.63|27589.63|0
1692263100000|2023-08-17 09:05:00|27605.36|27605.36|27605.36|27605.36|27609.67|27609.67|27601.05|27601.05|0
1692263400000|2023-08-17 09:10:00|27609.67|27609.67|27599.27|27599.27|27613.23|27613.23|27599.27|27599.27|0
1692263700000|2023-08-17 09:15:00|27594.96|27594.96|27602.56|27602.56|27622.6|27622.6|27594.96|27594.96|0
1692264000000|2023-08-17 09:20:00|27599|27599|27599|27599|27607.62|27607.62|27595.44|27595.44|0
1692264300000|2023-08-17 09:25:00|27604.34|27604.34|27602.56|27602.56|27610.42|27610.42|27596.47|27596.47|0
1692264600000|2023-08-17 09:30:00|27600.78|27600.78|27599|27599|27606.87|27606.87|27594.69|27594.69|0
1692264900000|2023-08-17 09:35:00|27595.44|27595.44|27621.57|27621.57|27621.57|27621.57|27591.13|27591.13|0
1692265200000|2023-08-17 09:40:00|27617.26|27617.26|27636.55|27636.55|27640.86|27640.86|27616.51|27616.51|0
1692265500000|2023-08-17 09:45:00|27632.24|27632.24|27633|27633|27637.3|27637.3|27626.91|27626.91|0
1692265800000|2023-08-17 09:50:00|27639.08|27639.08|27643.39|27643.39|27651.26|27651.26|27639.08|27639.08|0
1692266100000|2023-08-17 09:55:00|27647.7|27647.7|27639.08|27639.08|27652.01|27652.01|27639.08|27639.08|0
1692266400000|2023-08-17 10:00:00|27643.39|27643.39|27647.7|27647.7|27647.7|27647.7|27643.39|27643.39|0
1692266700000|2023-08-17 10:05:00|27643.39|27643.39|27637.3|27637.3|27649.48|27649.48|27633|27633|0
1692267000000|2023-08-17 10:10:00|27633|27633|27651.26|27651.26|27669.52|27669.52|27633|27633|0
1692267300000|2023-08-17 10:15:00|27653.04|27653.04|27655.57|27655.57|27661.66|27661.66|27651.26|27651.26|0
1692267600000|2023-08-17 10:20:00|27653.79|27653.79|27657.35|27657.35|27657.35|27657.35|27653.79|27653.79|0
1692267900000|2023-08-17 10:25:00|27655.57|27655.57|27651.26|27651.26|27667.74|27667.74|27651.26|27651.26|0
1692268200000|2023-08-17 10:30:00|27659.88|27659.88|27666.99|27666.99|27671.3|27671.3|27655.57|27655.57|0
1692268500000|2023-08-17 10:35:00|27662.68|27662.68|27653.04|27653.04|27662.68|27662.68|27653.04|27653.04|0
1692268800000|2023-08-17 10:40:00|27657.35|27657.35|27657.35|27657.35|27657.35|27657.35|27653.04|27653.04|0
1692269100000|2023-08-17 10:45:00|27661.66|27661.66|27655.57|27655.57|27665.97|27665.97|27651.26|27651.26|0
1692269400000|2023-08-17 10:50:00|27659.88|27659.88|27683.2|27683.2|27691.82|27691.82|27659.88|27659.88|0
1692269700000|2023-08-17 10:55:00|27684.98|27684.98|27673.83|27673.83|27699.69|27699.69|27673.83|27673.83|0
1692270000000|2023-08-17 11:00:00|27674.58|27674.58|27704|27704|27704|27704|27674.58|27674.58|0
1692270300000|2023-08-17 11:05:00|27702.22|27702.22|27702.22|27702.22|27704|27704|27693.6|27693.6|0
1692270600000|2023-08-17 11:10:00|27697.91|27697.91|27697.91|27697.91|27697.91|27697.91|27689.29|27689.29|0
1692270900000|2023-08-17 11:15:00|27689.29|27689.29|27676.09|27676.09|27692.57|27692.57|27673.56|27673.56|0
1692271200000|2023-08-17 11:20:00|27680.4|27680.4|27682.18|27682.18|27682.18|27682.18|27673.56|27673.56|0
1692271500000|2023-08-17 11:25:00|27680.4|27680.4|27674.31|27674.31|27684.71|27684.71|27674.31|27674.31|0
1692271800000|2023-08-17 11:30:00|27672.53|27672.53|27656.05|27656.05|27672.53|27672.53|27656.05|27656.05|0
1692272100000|2023-08-17 11:35:00|27660.36|27660.36|27658.58|27658.58|27670.75|27670.75|27658.58|27658.58|0
1692272400000|2023-08-17 11:40:00|27662.89|27662.89|27654.27|27654.27|27662.89|27662.89|27654.27|27654.27|0
1692272700000|2023-08-17 11:45:00|27649.96|27649.96|27662.89|27662.89|27662.89|27662.89|27645.65|27645.65|0
1692273000000|2023-08-17 11:50:00|27658.58|27658.58|27658.58|27658.58|27658.58|27658.58|27654.27|27654.27|0
1692273300000|2023-08-17 11:55:00|27656.8|27656.8|27661.11|27661.11|27662.89|27662.89|27656.8|27656.8|0
1692273600000|2023-08-17 12:00:00|27652.49|27652.49|27652.49|27652.49|27658.58|27658.58|27650.71|27650.71|0
1692273900000|2023-08-17 12:05:00|27648.18|27648.18|27650.71|27650.71|27655.02|27655.02|27646.4|27646.4|0
1692274200000|2023-08-17 12:10:00|27652.49|27652.49|27652.49|27652.49|27654.27|27654.27|27645.65|27645.65|0
1692274500000|2023-08-17 12:15:00|27648.18|27648.18|27624.86|27624.86|27649.96|27649.96|27624.86|27624.86|0
1692274800000|2023-08-17 12:20:00|27616.24|27616.24|27616.24|27616.24|27629.17|27629.17|27616.24|27616.24|0
1692275100000|2023-08-17 12:25:00|27611.93|27611.93|27633.47|27633.47|27637.78|27637.78|27611.93|27611.93|0
1692275400000|2023-08-17 12:30:00|27629.17|27629.17|27613.43|27613.43|27637.78|27637.78|27607.35|27607.35|0
1692275700000|2023-08-17 12:35:00|27615.21|27615.21|27626.63|27626.63|27637.78|27637.78|27612.68|27612.68|0
1692276000000|2023-08-17 12:40:00|27623.08|27623.08|27615.21|27615.21|27636.01|27636.01|27615.21|27615.21|0
1692276300000|2023-08-17 12:45:00|27610.9|27610.9|27602.28|27602.28|27619.52|27619.52|27597.97|27597.97|0
1692276600000|2023-08-17 12:50:00|27598.73|27598.73|27600.51|27600.51|27604.81|27604.81|27596.2|27596.2|0
1692276900000|2023-08-17 12:55:00|27604.81|27604.81|27609.12|27609.12|27609.12|27609.12|27600.51|27600.51|0
1692277200000|2023-08-17 13:00:00|27610.9|27610.9|27619.52|27619.52|27634.23|27634.23|27604.81|27604.81|0
1692277500000|2023-08-17 13:05:00|27610.9|27610.9|27615.96|27615.96|27632.45|27632.45|27610.9|27610.9|0
1692277800000|2023-08-17 13:10:00|27620.27|27620.27|27628.14|27628.14|27632.45|27632.45|27615.96|27615.96|0
1692278100000|2023-08-17 13:15:00|27632.45|27632.45|27634.23|27634.23|27634.23|27634.23|27609.12|27609.12|0
1692278400000|2023-08-17 13:20:00|27636.01|27636.01|27650.71|27650.71|27652.49|27652.49|27636.01|27636.01|0
1692278700000|2023-08-17 13:25:00|27646.4|27646.4|27609.4|27609.4|27652.49|27652.49|27596.47|27596.47|0
1692279000000|2023-08-17 13:30:00|27600.78|27600.78|27656.05|27656.05|27656.05|27656.05|27593.94|27593.94|0
1692279300000|2023-08-17 13:35:00|27654.27|27654.27|27649.21|27649.21|27668.98|27668.98|27630.19|27630.19|0
1692279600000|2023-08-17 13:40:00|27644.9|27644.9|27650.99|27650.99|27658.85|27658.85|27640.59|27640.59|0
1692279900000|2023-08-17 13:45:00|27646.68|27646.68|27663.16|27663.16|27686.49|27686.49|27644.9|27644.9|0
1692280200000|2023-08-17 13:50:00|27664.94|27664.94|27653.52|27653.52|27664.94|27664.94|27649.21|27649.21|0
1692280500000|2023-08-17 13:55:00|27655.29|27655.29|27644.9|27644.9|27655.29|27655.29|27636.28|27636.28|0
1692280800000|2023-08-17 14:00:00|27650.99|27650.99|27629.17|27629.17|27674.31|27674.31|27629.17|27629.17|0
1692281100000|2023-08-17 14:05:00|27637.03|27637.03|27636.01|27636.01|27648.18|27648.18|27624.86|27624.86|0
1692281400000|2023-08-17 14:10:00|27634.23|27634.23|27636.01|27636.01|27644.62|27644.62|27612.68|27612.68|0
1692281700000|2023-08-17 14:15:00|27631.7|27631.7|27668.22|27668.22|27672.53|27672.53|27631.7|27631.7|0
1692282000000|2023-08-17 14:20:00|27670|27670|27677.87|27677.87|27694.35|27694.35|27670|27670|0
1692282300000|2023-08-17 14:25:00|27676.09|27676.09|27642.37|27642.37|27677.87|27677.87|27638.81|27638.81|0
1692282600000|2023-08-17 14:30:00|27646.68|27646.68|27638.06|27638.06|27654.54|27654.54|27636.28|27636.28|0
1692282900000|2023-08-17 14:35:00|27633.75|27633.75|27638.06|27638.06|27642.37|27642.37|27623.35|27623.35|0
1692283200000|2023-08-17 14:40:00|27642.37|27642.37|27652.01|27652.01|27662.41|27662.41|27638.06|27638.06|0
1692283500000|2023-08-17 14:45:00|27656.32|27656.32|27633|27633|27656.32|27656.32|27628.69|27628.69|0
1692283800000|2023-08-17 14:50:00|27626.91|27626.91|27661.38|27661.38|27665.69|27665.69|27622.6|27622.6|0
1692284100000|2023-08-17 14:55:00|27657.07|27657.07|27658.85|27658.85|27667.47|27667.47|27655.29|27655.29|0
1692284400000|2023-08-17 15:00:00|27663.16|27663.16|27653.52|27653.52|27663.16|27663.16|27650.99|27650.99|0
1692284700000|2023-08-17 15:05:00|27657.83|27657.83|27664.67|27664.67|27670.75|27670.75|27637.03|27637.03|0
1692285000000|2023-08-17 15:10:00|27668.98|27668.98|27668.98|27668.98|27675.06|27675.06|27657.83|27657.83|0
1692285300000|2023-08-17 15:15:00|27670.75|27670.75|27641.34|27641.34|27670.75|27670.75|27638.81|27638.81|0
1692285600000|2023-08-17 15:20:00|27639.56|27639.56|27639.56|27639.56|27639.56|27639.56|27633.47|27633.47|0
1692285900000|2023-08-17 15:25:00|27643.87|27643.87|27628.89|27628.89|27655.02|27655.02|27620.27|27620.27|0
1692342900000|2023-08-18 07:15:00|27785.81|27785.81|27858.59|27858.59|27872.54|27872.54|27772.61|27772.61|0
1692343200000|2023-08-18 07:20:00|27855.03|27855.03|27873.02|27873.02|27880.89|27880.89|27855.03|27855.03|0
1692343500000|2023-08-18 07:25:00|27877.33|27877.33|27852.23|27852.23|27883.42|27883.42|27852.23|27852.23|0
1692343800000|2023-08-18 07:30:00|27847.92|27847.92|27772.61|27772.61|27847.92|27847.92|27770.83|27770.83|0
1692344100000|2023-08-18 07:35:00|27770.83|27770.83|27719.87|27719.87|27779.45|27779.45|27719.87|27719.87|0
1692344400000|2023-08-18 07:40:00|27721.65|27721.65|27698.05|27698.05|27721.65|27721.65|27686.9|27686.9|0
1692344700000|2023-08-18 07:45:00|27702.36|27702.36|27731.77|27731.77|27732.52|27732.52|27702.36|27702.36|0
1692345000000|2023-08-18 07:50:00|27736.08|27736.08|27750.03|27750.03|27750.03|27750.03|27721.37|27721.37|0
1692345300000|2023-08-18 07:55:00|27745.72|27745.72|27743.95|27743.95|27758.65|27758.65|27743.95|27743.95|0
1692345600000|2023-08-18 08:00:00|27739.64|27739.64|27779.45|27779.45|27783.76|27783.76|27739.64|27739.64|0
1692345900000|2023-08-18 08:05:00|27775.14|27775.14|27787.31|27787.31|27802.02|27802.02|27775.14|27775.14|0
1692346200000|2023-08-18 08:10:00|27791.62|27791.62|27825.62|27825.62|27825.62|27825.62|27791.62|27791.62|0
1692346500000|2023-08-18 08:15:00|27836.01|27836.01|27794.43|27794.43|27852.5|27852.5|27777.94|27777.94|0
1692346800000|2023-08-18 08:20:00|27798.74|27798.74|27783|27783|27805.58|27805.58|27778.69|27778.69|0
1692347100000|2023-08-18 08:25:00|27787.31|27787.31|27786.56|27786.56|27797.71|27797.71|27786.56|27786.56|0
1692347400000|2023-08-18 08:30:00|27790.87|27790.87|27793.4|27793.4|27793.4|27793.4|27776.92|27776.92|0
1692347700000|2023-08-18 08:35:00|27789.09|27789.09|27734.57|27734.57|27789.09|27789.09|27724.93|27724.93|0
1692348000000|2023-08-18 08:40:00|27743.19|27743.19|27743.19|27743.19|27756.12|27756.12|27735.33|27735.33|0
1692348300000|2023-08-18 08:45:00|27747.5|27747.5|27771.1|27771.1|27775.41|27775.41|27747.5|27747.5|0
1692348600000|2023-08-18 08:50:00|27779.72|27779.72|27812.69|27812.69|27812.69|27812.69|27779.72|27779.72|0
1692348900000|2023-08-18 08:55:00|27814.47|27814.47|27835.26|27835.26|27837.04|27837.04|27814.47|27814.47|0
1692349200000|2023-08-18 09:00:00|27830.95|27830.95|27848.19|27848.19|27873.29|27873.29|27830.95|27830.95|0
1692349500000|2023-08-18 09:05:00|27839.57|27839.57|27832.46|27832.46|27867.21|27867.21|27828.15|27828.15|0
1692350100000|2023-08-18 09:15:00|27819.53|27819.53|27811.94|27811.94|27824.86|27824.86|27794.91|27794.91|0
1692350400000|2023-08-18 09:20:00|27807.63|27807.63|27795.45|27795.45|27810.16|27810.16|27785.05|27785.05|0
1692350700000|2023-08-18 09:25:00|27799.76|27799.76|27789.36|27789.36|27804.07|27804.07|27789.36|27789.36|0
1692351000000|2023-08-18 09:30:00|27793.67|27793.67|27800.51|27800.51|27800.51|27800.51|27791.89|27791.89|0
1692351300000|2023-08-18 09:35:00|27804.82|27804.82|27814.47|27814.47|27814.47|27814.47|27797.98|27797.98|0
1692351600000|2023-08-18 09:40:00|27810.16|27810.16|27804.07|27804.07|27810.91|27810.91|27799.76|27799.76|0
1692351900000|2023-08-18 09:45:00|27799.76|27799.76|27835.26|27835.26|27839.57|27839.57|27799.76|27799.76|0
1692352200000|2023-08-18 09:50:00|27839.57|27839.57|27857.83|27857.83|27862.14|27862.14|27837.04|27837.04|0
1692352500000|2023-08-18 09:55:00|27859.61|27859.61|27843.88|27843.88|27870.76|27870.76|27839.57|27839.57|0
1692352800000|2023-08-18 10:00:00|27848.19|27848.19|27861.12|27861.12|27861.12|27861.12|27842.1|27842.1|0
1692353100000|2023-08-18 10:05:00|27865.43|27865.43|27872.54|27872.54|27885.47|27885.47|27858.59|27858.59|0
1692353400000|2023-08-18 10:10:00|27870.76|27870.76|27878.63|27878.63|27889.03|27889.03|27870.76|27870.76|0
1692353700000|2023-08-18 10:15:00|27874.32|27874.32|27878.63|27878.63|27887.25|27887.25|27874.32|27874.32|0
1692354000000|2023-08-18 10:20:00|27887.25|27887.25|27876.85|27876.85|27887.25|27887.25|27876.85|27876.85|0
1692354300000|2023-08-18 10:25:00|27872.54|27872.54|27875.07|27875.07|27876.85|27876.85|27866.45|27866.45|0
1692354600000|2023-08-18 10:30:00|27870.76|27870.76|27868.98|27868.98|27875.07|27875.07|27868.98|27868.98|0
1692354900000|2023-08-18 10:35:00|27865.43|27865.43|27871.51|27871.51|27871.51|27871.51|27829.17|27829.17|0
1692355200000|2023-08-18 10:40:00|27862.9|27862.9|27844.63|27844.63|27863.65|27863.65|27844.63|27844.63|0
1692355500000|2023-08-18 10:45:00|27840.32|27840.32|27841.08|27841.08|27857.56|27857.56|27840.32|27840.32|0
1692355800000|2023-08-18 10:50:00|27845.39|27845.39|27860.09|27860.09|27868.71|27868.71|27845.39|27845.39|0
1692356100000|2023-08-18 10:55:00|27851.47|27851.47|27879.11|27879.11|27879.11|27879.11|27851.47|27851.47|0
1692356400000|2023-08-18 11:00:00|27870.49|27870.49|27852.23|27852.23|27879.11|27879.11|27843.61|27843.61|0
1692356700000|2023-08-18 11:05:00|27843.61|27843.61|27851.47|27851.47|27855.78|27855.78|27843.61|27843.61|0
1692357000000|2023-08-18 11:10:00|27855.78|27855.78|27861.87|27861.87|27861.87|27861.87|27855.78|27855.78|0
1692357300000|2023-08-18 11:15:00|27866.18|27866.18|27855.78|27855.78|27866.18|27866.18|27851.47|27851.47|0
1692357600000|2023-08-18 11:20:00|27851.47|27851.47|27892.79|27892.79|27892.79|27892.79|27851.47|27851.47|0
1692357900000|2023-08-18 11:25:00|27888.48|27888.48|27897.1|27897.1|27897.1|27897.1|27879.86|27879.86|0
1692358200000|2023-08-18 11:30:00|27898.88|27898.88|27892.04|27892.04|27903.19|27903.19|27892.04|27892.04|0
1692358500000|2023-08-18 11:35:00|27896.35|27896.35|27900.65|27900.65|27909.27|27909.27|27896.35|27896.35|0
1692358800000|2023-08-18 11:40:00|27904.96|27904.96|27873.02|27873.02|27904.96|27904.96|27873.02|27873.02|0
1692359100000|2023-08-18 11:45:00|27868.71|27868.71|27896.35|27896.35|27902.43|27902.43|27868.71|27868.71|0
1692359400000|2023-08-18 11:50:00|27904.96|27904.96|27892.79|27892.79|27904.96|27904.96|27885.95|27885.95|0
1692359700000|2023-08-18 11:55:00|27903.19|27903.19|27909.27|27909.27|27913.58|27913.58|27896.35|27896.35|0
1692360000000|2023-08-18 12:00:00|27904.96|27904.96|27886.7|27886.7|27909.27|27909.27|27884.92|27884.92|0
1692360300000|2023-08-18 12:05:00|27891.01|27891.01|27893.54|27893.54|27895.32|27895.32|27884.92|27884.92|0
1692360600000|2023-08-18 12:10:00|27889.23|27889.23|27876.3|27876.3|27893.54|27893.54|27876.3|27876.3|0
1692360900000|2023-08-18 12:15:00|27878.08|27878.08|27869.46|27869.46|27884.17|27884.17|27869.46|27869.46|0
1692361200000|2023-08-18 12:20:00|27873.77|27873.77|27880.61|27880.61|27880.61|27880.61|27869.46|27869.46|0
1692361500000|2023-08-18 12:25:00|27884.92|27884.92|27884.92|27884.92|27889.23|27889.23|27883.14|27883.14|0
1692361800000|2023-08-18 12:30:00|27883.14|27883.14|27907.22|27907.22|27915.84|27915.84|27878.83|27878.83|0
1692362100000|2023-08-18 12:35:00|27911.53|27911.53|27902.91|27902.91|27911.53|27911.53|27902.91|27902.91|0
1692362400000|2023-08-18 12:40:00|27898.6|27898.6|27906.47|27906.47|27910.78|27910.78|27898.6|27898.6|0
1692362700000|2023-08-18 12:45:00|27902.91|27902.91|27907.22|27907.22|27909|27909|27892.52|27892.52|0
1692363000000|2023-08-18 12:50:00|27902.91|27902.91|27902.91|27902.91|27920.15|27920.15|27902.91|27902.91|0
1692363300000|2023-08-18 12:55:00|27907.22|27907.22|27913.58|27913.58|27918.64|27918.64|27902.91|27902.91|0
1692363600000|2023-08-18 13:00:00|27904.96|27904.96|27903.94|27903.94|27917.89|27917.89|27882.39|27882.39|0
1692363900000|2023-08-18 13:05:00|27902.16|27902.16|27910.78|27910.78|27916.87|27916.87|27902.16|27902.16|0
1692364200000|2023-08-18 13:10:00|27906.47|27906.47|27855.51|27855.51|27906.47|27906.47|27855.51|27855.51|0
1692364500000|2023-08-18 13:15:00|27864.13|27864.13|27845.11|27845.11|27864.13|27864.13|27840.8|27840.8|0
1692364800000|2023-08-18 13:20:00|27840.8|27840.8|27873.02|27873.02|27873.02|27873.02|27840.8|27840.8|0
1692365100000|2023-08-18 13:25:00|27871.24|27871.24|27869.46|27869.46|27887.73|27887.73|27860.84|27860.84|0
1692365400000|2023-08-18 13:30:00|27867.68|27867.68|27858.04|27858.04|27867.68|27867.68|27815.7|27815.7|0
1692365700000|2023-08-18 13:35:00|27853.73|27853.73|27849.42|27849.42|27868.44|27868.44|27849.42|27849.42|0
1692366000000|2023-08-18 13:40:00|27851.2|27851.2|27809.61|27809.61|27859.82|27859.82|27809.61|27809.61|0
1692366300000|2023-08-18 13:45:00|27813.92|27813.92|27838|27838|27838|27838|27807.83|27807.83|0
1692366600000|2023-08-18 13:50:00|27833.69|27833.69|27875.28|27875.28|27879.59|27879.59|27833.69|27833.69|0
1692366900000|2023-08-18 13:55:00|27879.59|27879.59|27922.2|27922.2|27926.51|27926.51|27876.3|27876.3|0
1692367200000|2023-08-18 14:00:00|27917.89|27917.89|27959.48|27959.48|27974.19|27974.19|27917.89|27917.89|0
1692367500000|2023-08-18 14:05:00|27961.26|27961.26|27991.7|27991.7|27994.98|27994.98|27961.26|27961.26|0
1692367800000|2023-08-18 14:10:00|27987.39|27987.39|27961.26|27961.26|27987.39|27987.39|27955.17|27955.17|0
1692368100000|2023-08-18 14:15:00|27959.48|27959.48|27969.12|27969.12|27977.74|27977.74|27935.4|27935.4|0
1692368400000|2023-08-18 14:20:00|27970.9|27970.9|27985.61|27985.61|27989.92|27989.92|27968.37|27968.37|0
1692368700000|2023-08-18 14:25:00|27983.83|27983.83|27956.95|27956.95|27988.14|27988.14|27956.95|27956.95|0
1692369000000|2023-08-18 14:30:00|27961.26|27961.26|27970.9|27970.9|27973.43|27973.43|27950.86|27950.86|0
1692369300000|2023-08-18 14:35:00|27962.28|27962.28|27979.52|27979.52|27985.61|27985.61|27962.28|27962.28|0
1692369600000|2023-08-18 14:40:00|27975.21|27975.21|28000.32|28000.32|28000.32|28000.32|27975.21|27975.21|0
1692369900000|2023-08-18 14:45:00|27991.7|27991.7|28029.73|28029.73|28029.73|28029.73|27991.7|27991.7|0
1692370200000|2023-08-18 14:50:00|28034.04|28034.04|28045.46|28045.46|28049.77|28049.77|28025.42|28025.42|0
1692370500000|2023-08-18 14:55:00|28049.77|28049.77|28081.99|28081.99|28081.99|28081.99|28049.77|28049.77|0
1692370800000|2023-08-18 15:00:00|28077.68|28077.68|28056.88|28056.88|28094.92|28094.92|28050.04|28050.04|0
1692371100000|2023-08-18 15:05:00|28052.57|28052.57|28075.9|28075.9|28084.52|28084.52|28050.8|28050.8|0
1692371400000|2023-08-18 15:10:00|28080.21|28080.21|28068.03|28068.03|28097.45|28097.45|28052.57|28052.57|0
1692371700000|2023-08-18 15:15:00|28063.72|28063.72|28072.34|28072.34|28072.34|28072.34|28059.42|28059.42|0
1692372000000|2023-08-18 15:20:00|28076.65|28076.65|28063.72|28063.72|28076.65|28076.65|28059.42|28059.42|0
1692372300000|2023-08-18 15:25:00|28068.03|28068.03|28051.55|28051.55|28084.52|28084.52|28049.02|28049.02|0
1692602100000|2023-08-21 07:15:00|28129.12|28129.12|28148.13|28148.13|28148.13|28148.13|28108.32|28108.32|0
1692602400000|2023-08-21 07:20:00|28139.51|28139.51|28129.12|28129.12|28139.51|28139.51|28126.59|28126.59|0
1692602700000|2023-08-21 07:25:00|28133.43|28133.43|28143.82|28143.82|28143.82|28143.82|28130.9|28130.9|0
1692603000000|2023-08-21 07:30:00|28147.38|28147.38|28127.34|28127.34|28147.38|28147.38|28105.79|28105.79|0
1692603300000|2023-08-21 07:35:00|28123.78|28123.78|28094.37|28094.37|28129.12|28129.12|28094.37|28094.37|0
1692603600000|2023-08-21 07:40:00|28096.15|28096.15|28106.54|28106.54|28106.54|28106.54|28083.22|28083.22|0
1692603900000|2023-08-21 07:45:00|28119.47|28119.47|28111.13|28111.13|28119.47|28119.47|28096.42|28096.42|0
1692604200000|2023-08-21 07:50:00|28115.44|28115.44|28116.46|28116.46|28126.86|28126.86|28111.13|28111.13|0
1692604500000|2023-08-21 07:55:00|28125.08|28125.08|28139.03|28139.03|28139.03|28139.03|28112.91|28112.91|0
1692604800000|2023-08-21 08:00:00|28137.26|28137.26|28140.81|28140.81|28142.59|28142.59|28124.33|28124.33|0
1692605100000|2023-08-21 08:05:00|28136.5|28136.5|28133.97|28133.97|28142.59|28142.59|28129.66|28129.66|0
1692605400000|2023-08-21 08:10:00|28129.66|28129.66|28101|28101|28129.66|28129.66|28096.69|28096.69|0
1692605700000|2023-08-21 08:15:00|28105.31|28105.31|28101.76|28101.76|28113.93|28113.93|28088.83|28088.83|0
1692606000000|2023-08-21 08:20:00|28103.53|28103.53|28120.77|28120.77|28120.77|28120.77|28103.53|28103.53|0
1692606300000|2023-08-21 08:25:00|28126.11|28126.11|28132.19|28132.19|28132.19|28132.19|28115.71|28115.71|0
1692606600000|2023-08-21 08:30:00|28127.89|28127.89|28107.09|28107.09|28127.89|28127.89|28107.09|28107.09|0
1692606900000|2023-08-21 08:35:00|28102.78|28102.78|28074.12|28074.12|28102.78|28102.78|28065.5|28065.5|0
1692607200000|2023-08-21 08:40:00|28069.81|28069.81|28092.38|28092.38|28095.94|28095.94|28069.81|28069.81|0
1692607500000|2023-08-21 08:45:00|28083.77|28083.77|28089.85|28089.85|28098.47|28098.47|28079.46|28079.46|0
1692607800000|2023-08-21 08:50:00|28088.08|28088.08|28088.08|28088.08|28088.08|28088.08|28079.46|28079.46|0
1692608100000|2023-08-21 08:55:00|28089.85|28089.85|28097.72|28097.72|28097.72|28097.72|28089.85|28089.85|0
1692608400000|2023-08-21 09:00:00|28093.41|28093.41|28090.88|28090.88|28095.19|28095.19|28084.79|28084.79|0
1692608700000|2023-08-21 09:05:00|28095.19|28095.19|28112.43|28112.43|28112.43|28112.43|28095.19|28095.19|0
1692609000000|2023-08-21 09:10:00|28108.12|28108.12|28132.19|28132.19|28135.75|28135.75|28108.12|28108.12|0
1692609300000|2023-08-21 09:15:00|28127.89|28127.89|28152.24|28152.24|28154.77|28154.77|28127.89|28127.89|0
1692609600000|2023-08-21 09:20:00|28147.93|28147.93|28156.55|28156.55|28162.63|28162.63|28146.15|28146.15|0
1692609900000|2023-08-21 09:25:00|28158.32|28158.32|28144.37|28144.37|28169.47|28169.47|28144.37|28144.37|0
1692610200000|2023-08-21 09:30:00|28142.59|28142.59|28159.08|28159.08|28159.08|28159.08|28142.59|28142.59|0
1692610500000|2023-08-21 09:35:00|28154.77|28154.77|28166.94|28166.94|28166.94|28166.94|28154.77|28154.77|0
1692610800000|2023-08-21 09:40:00|28179.87|28179.87|28206.75|28206.75|28206.75|28206.75|28179.87|28179.87|0
1692611100000|2023-08-21 09:45:00|28202.44|28202.44|28179.87|28179.87|28206.75|28206.75|28179.87|28179.87|0
1692611400000|2023-08-21 09:50:00|28176.31|28176.31|28192.8|28192.8|28193.55|28193.55|28176.31|28176.31|0
1692611700000|2023-08-21 09:55:00|28197.11|28197.11|28176.31|28176.31|28197.11|28197.11|28172|28172|0
1692612000000|2023-08-21 10:00:00|28178.09|28178.09|28172|28172|28191.02|28191.02|28172|28172|0
1692612300000|2023-08-21 10:05:00|28170.23|28170.23|28189.24|28189.24|28189.24|28189.24|28168.45|28168.45|0
1692612600000|2023-08-21 10:10:00|28191.02|28191.02|28182.4|28182.4|28191.02|28191.02|28178.09|28178.09|0
1692612900000|2023-08-21 10:15:00|28186.71|28186.71|28186.71|28186.71|28186.71|28186.71|28182.4|28182.4|0
1692613200000|2023-08-21 10:20:00|28184.93|28184.93|28196.08|28196.08|28196.08|28196.08|28183.15|28183.15|0
1692613500000|2023-08-21 10:25:00|28191.77|28191.77|28183.91|28183.91|28195.33|28195.33|28183.15|28183.15|0
1692613800000|2023-08-21 10:30:00|28185.69|28185.69|28201.14|28201.14|28235.62|28235.62|28182.13|28182.13|0
1692614100000|2023-08-21 10:35:00|28192.53|28192.53|28177.82|28177.82|28195.06|28195.06|28177.82|28177.82|0
1692614400000|2023-08-21 10:40:00|28182.13|28182.13|28182.13|28182.13|28183.91|28183.91|28177.82|28177.82|0
1692614700000|2023-08-21 10:45:00|28186.44|28186.44|28186.44|28186.44|28190.75|28190.75|28182.13|28182.13|0
1692615000000|2023-08-21 10:50:00|28182.13|28182.13|28186.44|28186.44|28186.44|28186.44|28182.13|28182.13|0
1692615300000|2023-08-21 10:55:00|28173.51|28173.51|28149.91|28149.91|28173.51|28173.51|28145.6|28145.6|0
1692615600000|2023-08-21 11:00:00|28136.98|28136.98|28141.29|28141.29|28149.91|28149.91|28127.34|28127.34|0
1692615900000|2023-08-21 11:05:00|28143.07|28143.07|28145.6|28145.6|28145.6|28145.6|28128.36|28128.36|0
1692616200000|2023-08-21 11:10:00|28136.98|28136.98|28122.28|28122.28|28136.98|28136.98|28122.28|28122.28|0
1692616500000|2023-08-21 11:15:00|28117.97|28117.97|28120.5|28120.5|28122.28|28122.28|28116.19|28116.19|0
1692616800000|2023-08-21 11:20:00|28116.19|28116.19|28110.1|28110.1|28116.19|28116.19|28103.26|28103.26|0
1692617100000|2023-08-21 11:25:00|28101.48|28101.48|28095.39|28095.39|28101.48|28101.48|28095.39|28095.39|0
1692617400000|2023-08-21 11:30:00|28105.79|28105.79|28091.09|28091.09|28110.1|28110.1|28085.75|28085.75|0
1692617700000|2023-08-21 11:35:00|28089.31|28089.31|28093.62|28093.62|28097.93|28097.93|28089.31|28089.31|0
1692618000000|2023-08-21 11:40:00|28085|28085|28077.13|28077.13|28085|28085|28074.6|28074.6|0
1692618300000|2023-08-21 11:45:00|28081.44|28081.44|28088.28|28088.28|28090.06|28090.06|28081.44|28081.44|0
1692618600000|2023-08-21 11:50:00|28086.5|28086.5|28092.59|28092.59|28096.9|28096.9|28083.97|28083.97|0
1692618900000|2023-08-21 11:55:00|28094.37|28094.37|28090.06|28090.06|28094.37|28094.37|28079.66|28079.66|0
1692619200000|2023-08-21 12:00:00|28085.75|28085.75|28045.67|28045.67|28085.75|28085.75|28037.05|28037.05|0
1692619500000|2023-08-21 12:05:00|28041.36|28041.36|28022.34|28022.34|28041.36|28041.36|28022.34|28022.34|0
1692619800000|2023-08-21 12:10:00|28018.03|28018.03|27994.71|27994.71|28022.34|28022.34|27994.71|27994.71|0
1692620100000|2023-08-21 12:15:00|27999.02|27999.02|27998.26|27998.26|28006.88|28006.88|27986.84|27986.84|0
1692620400000|2023-08-21 12:20:00|28006.88|28006.88|28000.04|28000.04|28008.66|28008.66|28000.04|28000.04|0
1692620700000|2023-08-21 12:25:00|27991.42|27991.42|27949.56|27949.56|27991.42|27991.42|27949.56|27949.56|0
1692621000000|2023-08-21 12:30:00|27951.34|27951.34|27959.96|27959.96|27989.37|27989.37|27951.34|27951.34|0
1692621300000|2023-08-21 12:35:00|27964.27|27964.27|27953.87|27953.87|27971.11|27971.11|27950.32|27950.32|0
1692621600000|2023-08-21 12:40:00|27955.65|27955.65|27949.56|27949.56|27968.58|27968.58|27947.78|27947.78|0
1692621900000|2023-08-21 12:45:00|27951.34|27951.34|27943.47|27943.47|27955.65|27955.65|27931.3|27931.3|0
1692622200000|2023-08-21 12:50:00|27947.78|27947.78|27941.7|27941.7|27947.78|27947.78|27930.55|27930.55|0
1692622500000|2023-08-21 12:55:00|27937.39|27937.39|27931.3|27931.3|27941.7|27941.7|27931.3|27931.3|0
1692622800000|2023-08-21 13:00:00|27926.99|27926.99|27897.58|27897.58|27931.3|27931.3|27897.58|27897.58|0
1692623100000|2023-08-21 13:05:00|27900.11|27900.11|27898.33|27898.33|27910.51|27910.51|27895.8|27895.8|0
1692623400000|2023-08-21 13:10:00|27894.02|27894.02|27908.73|27908.73|27908.73|27908.73|27894.02|27894.02|0
1692623700000|2023-08-21 13:15:00|27904.42|27904.42|27897.3|27897.3|27905.17|27905.17|27888.69|27888.69|0
1692624000000|2023-08-21 13:20:00|27903.39|27903.39|27890.46|27890.46|27926.99|27926.99|27890.46|27890.46|0
1692624300000|2023-08-21 13:25:00|27886.91|27886.91|27901.61|27901.61|27901.61|27901.61|27876.51|27876.51|0
1692624600000|2023-08-21 13:30:00|27897.3|27897.3|27932.05|27932.05|27932.8|27932.8|27888.69|27888.69|0
1692624900000|2023-08-21 13:35:00|27927.74|27927.74|27946.76|27946.76|27949.29|27949.29|27927.74|27927.74|0
1692625200000|2023-08-21 13:40:00|27948.54|27948.54|27899.08|27899.08|27948.54|27948.54|27899.08|27899.08|0
1692625500000|2023-08-21 13:45:00|27903.39|27903.39|27929.52|27929.52|27929.52|27929.52|27903.39|27903.39|0
1692625800000|2023-08-21 13:50:00|27933.83|27933.83|27934.86|27934.86|27941.7|27941.7|27920.15|27920.15|0
1692626100000|2023-08-21 13:55:00|27930.55|27930.55|27943.47|27943.47|27943.47|27943.47|27910.51|27910.51|0
1692626400000|2023-08-21 14:00:00|27952.09|27952.09|27923.43|27923.43|27954.62|27954.62|27921.65|27921.65|0
1692626700000|2023-08-21 14:05:00|27921.65|27921.65|27939.92|27939.92|27959.69|27959.69|27921.65|27921.65|0
1692627000000|2023-08-21 14:10:00|27948.54|27948.54|27948.54|27948.54|27954.62|27954.62|27933.83|27933.83|0
1692627300000|2023-08-21 14:15:00|27939.92|27939.92|27978.98|27978.98|27983.28|27983.28|27939.92|27939.92|0
1692627600000|2023-08-21 14:20:00|27970.36|27970.36|27981.51|27981.51|28002.3|28002.3|27966.8|27966.8|0
1692627900000|2023-08-21 14:25:00|27972.89|27972.89|27947.78|27947.78|27972.89|27972.89|27941.7|27941.7|0
1692628200000|2023-08-21 14:30:00|27949.56|27949.56|27918.37|27918.37|27949.56|27949.56|27912.28|27912.28|0
1692628500000|2023-08-21 14:35:00|27916.59|27916.59|27936.63|27936.63|27945.25|27945.25|27912.28|27912.28|0
1692628800000|2023-08-21 14:40:00|27932.33|27932.33|27925.21|27925.21|27941.7|27941.7|27920.9|27920.9|0
1692629100000|2023-08-21 14:45:00|27920.9|27920.9|27926.99|27926.99|27933.08|27933.08|27912.28|27912.28|0
1692629400000|2023-08-21 14:50:00|27931.3|27931.3|27934.86|27934.86|27943.47|27943.47|27920.9|27920.9|0
1692629700000|2023-08-21 14:55:00|27936.63|27936.63|27975.69|27975.69|27988.62|27988.62|27936.63|27936.63|0
1692630000000|2023-08-21 15:00:00|27980|27980|27966.32|27966.32|27990.4|27990.4|27964.54|27964.54|0
1692630300000|2023-08-21 15:05:00|27962.01|27962.01|27969.6|27969.6|27992.18|27992.18|27962.01|27962.01|0
1692630600000|2023-08-21 15:10:00|27965.29|27965.29|27954.9|27954.9|27969.6|27969.6|27950.59|27950.59|0
1692630900000|2023-08-21 15:15:00|27953.12|27953.12|27961.74|27961.74|27966.05|27966.05|27948.81|27948.81|0
1692631200000|2023-08-21 15:20:00|27966.05|27966.05|27945.25|27945.25|27975.69|27975.69|27943.47|27943.47|0
1692631500000|2023-08-21 15:25:00|27949.56|27949.56|27964.27|27964.27|27964.27|27964.27|27945.25|27945.25|0
1692688500000|2023-08-22 07:15:00|28034.24|28034.24|28005.86|28005.86|28064.68|28064.68|28005.86|28005.86|0
1692688800000|2023-08-22 07:20:00|28010.17|28010.17|28017.01|28017.01|28020.56|28020.56|27999.02|27999.02|0
1692689100000|2023-08-22 07:25:00|28012.7|28012.7|27985.82|27985.82|28021.32|28021.32|27977.2|27977.2|0
1692689400000|2023-08-22 07:30:00|27981.51|27981.51|27948.54|27948.54|27985.82|27985.82|27938.14|27938.14|0
1692689700000|2023-08-22 07:35:00|27952.85|27952.85|27946.01|27946.01|27958.93|27958.93|27933.83|27933.83|0
1692690000000|2023-08-22 07:40:00|27950.32|27950.32|27975.42|27975.42|27975.42|27975.42|27933.83|27933.83|0
1692690300000|2023-08-22 07:45:00|27977.2|27977.2|27991.15|27991.15|27995.46|27995.46|27977.2|27977.2|0
1692690600000|2023-08-22 07:50:00|27992.93|27992.93|27971.11|27971.11|28001.55|28001.55|27971.11|27971.11|0
1692690900000|2023-08-22 07:55:00|27975.42|27975.42|27996.97|27996.97|27996.97|27996.97|27965.02|27965.02|0
1692691200000|2023-08-22 08:00:00|27992.66|27992.66|28029.18|28029.18|28033.49|28033.49|27992.66|27992.66|0
1692691500000|2023-08-22 08:05:00|28030.96|28030.96|28062.9|28062.9|28062.9|28062.9|28024.87|28024.87|0
1692691800000|2023-08-22 08:10:00|28058.6|28058.6|28027.4|28027.4|28058.6|28058.6|28023.09|28023.09|0
1692692100000|2023-08-22 08:15:00|28025.63|28025.63|28021.32|28021.32|28037.8|28037.8|28021.32|28021.32|0
1692692400000|2023-08-22 08:20:00|28025.63|28025.63|28036.02|28036.02|28036.02|28036.02|28017.76|28017.76|0
1692692700000|2023-08-22 08:25:00|28031.71|28031.71|28016.25|28016.25|28035.27|28035.27|28016.25|28016.25|0
1692693000000|2023-08-22 08:30:00|28020.56|28020.56|28019.54|28019.54|28024.87|28024.87|28018.79|28018.79|0
1692693300000|2023-08-22 08:35:00|28015.23|28015.23|28046.42|28046.42|28046.42|28046.42|28015.23|28015.23|0
1692693600000|2023-08-22 08:40:00|28051.76|28051.76|28072.55|28072.55|28072.55|28072.55|28041.36|28041.36|0
1692693900000|2023-08-22 08:45:00|28074.33|28074.33|28082.95|28082.95|28082.95|28082.95|28063.93|28063.93|0
1692694200000|2023-08-22 08:50:00|28078.64|28078.64|28085.48|28085.48|28087.26|28087.26|28066.46|28066.46|0
1692694500000|2023-08-22 08:55:00|28083.7|28083.7|28085.48|28085.48|28088.01|28088.01|28077.61|28077.61|0
1692694800000|2023-08-22 09:00:00|28089.79|28089.79|28099.43|28099.43|28099.43|28099.43|28087.26|28087.26|0
1692695100000|2023-08-22 09:05:00|28097.65|28097.65|28085.48|28085.48|28097.65|28097.65|28081.17|28081.17|0
1692695400000|2023-08-22 09:10:00|28081.17|28081.17|28072.55|28072.55|28082.95|28082.95|28068.24|28068.24|0
1692695700000|2023-08-22 09:15:00|28074.33|28074.33|28066.46|28066.46|28076.11|28076.11|28062.15|28062.15|0
1692696000000|2023-08-22 09:20:00|28070.77|28070.77|28101.96|28101.96|28101.96|28101.96|28066.46|28066.46|0
1692696300000|2023-08-22 09:25:00|28103.74|28103.74|28080.42|28080.42|28105.52|28105.52|28080.42|28080.42|0
1692696600000|2023-08-22 09:30:00|28089.03|28089.03|28097.65|28097.65|28097.65|28097.65|28076.11|28076.11|0
1692696900000|2023-08-22 09:35:00|28101.96|28101.96|28101.96|28101.96|28101.96|28101.96|28093.34|28093.34|0
1692697200000|2023-08-22 09:40:00|28097.65|28097.65|28105.52|28105.52|28106.27|28106.27|28093.34|28093.34|0
1692697500000|2023-08-22 09:45:00|28109.83|28109.83|28123.78|28123.78|28130.62|28130.62|28109.83|28109.83|0
1692697800000|2023-08-22 09:50:00|28119.47|28119.47|28134.18|28134.18|28142.8|28142.8|28119.47|28119.47|0
1692698100000|2023-08-22 09:55:00|28138.49|28138.49|28103.74|28103.74|28138.49|28138.49|28103.74|28103.74|0
1692698400000|2023-08-22 10:00:00|28099.43|28099.43|28123.78|28123.78|28136.71|28136.71|28099.43|28099.43|0
1692698700000|2023-08-22 10:05:00|28119.47|28119.47|28120.23|28120.23|28132.4|28132.4|28119.47|28119.47|0
1692699000000|2023-08-22 10:10:00|28122|28122|28124.53|28124.53|28124.53|28124.53|28115.92|28115.92|0
1692699300000|2023-08-22 10:15:00|28120.23|28120.23|28133.15|28133.15|28133.15|28133.15|28120.23|28120.23|0
1692699600000|2023-08-22 10:20:00|28128.84|28128.84|28136.71|28136.71|28149.64|28149.64|28128.84|28128.84|0
1692699900000|2023-08-22 10:25:00|28132.4|28132.4|28120.23|28120.23|28145.33|28145.33|28120.23|28120.23|0
1692700200000|2023-08-22 10:30:00|28124.53|28124.53|28124.53|28124.53|28130.62|28130.62|28117.69|28117.69|0
1692700500000|2023-08-22 10:35:00|28120.23|28120.23|28114.14|28114.14|28120.23|28120.23|28109.08|28109.08|0
1692700800000|2023-08-22 10:40:00|28105.52|28105.52|28105.52|28105.52|28114.14|28114.14|28103.74|28103.74|0
1692701100000|2023-08-22 10:45:00|28109.83|28109.83|28122|28122|28122|28122|28109.83|28109.83|0
1692701400000|2023-08-22 10:50:00|28113.38|28113.38|28111.61|28111.61|28120.23|28120.23|28111.61|28111.61|0
1692701700000|2023-08-22 10:55:00|28115.92|28115.92|28112.36|28112.36|28115.92|28115.92|28099.43|28099.43|0
1692702000000|2023-08-22 11:00:00|28114.14|28114.14|28124.53|28124.53|28124.53|28124.53|28112.36|28112.36|0
1692702300000|2023-08-22 11:05:00|28128.84|28128.84|28136.71|28136.71|28136.71|28136.71|28128.84|28128.84|0
1692702600000|2023-08-22 11:10:00|28141.02|28141.02|28145.33|28145.33|28149.64|28149.64|28141.02|28141.02|0
1692702900000|2023-08-22 11:15:00|28143.55|28143.55|28128.84|28128.84|28143.55|28143.55|28120.23|28120.23|0
1692703200000|2023-08-22 11:20:00|28127.07|28127.07|28118.45|28118.45|28127.07|28127.07|28118.45|28118.45|0
1692703500000|2023-08-22 11:25:00|28127.07|28127.07|28116.67|28116.67|28127.07|28127.07|28116.67|28116.67|0
1692703800000|2023-08-22 11:30:00|28120.98|28120.98|28114.89|28114.89|28120.98|28120.98|28114.89|28114.89|0
1692704100000|2023-08-22 11:35:00|28113.11|28113.11|28119.2|28119.2|28119.2|28119.2|28105.25|28105.25|0
1692704400000|2023-08-22 11:40:00|28114.89|28114.89|28108.8|28108.8|28114.89|28114.89|28108.8|28108.8|0
1692704700000|2023-08-22 11:45:00|28110.58|28110.58|28092.32|28092.32|28110.58|28110.58|28088.01|28088.01|0
1692705000000|2023-08-22 11:50:00|28088.01|28088.01|28083.7|28083.7|28092.32|28092.32|28083.7|28083.7|0
1692705300000|2023-08-22 11:55:00|28079.39|28079.39|28068.99|28068.99|28083.7|28083.7|28068.99|28068.99|0
1692705600000|2023-08-22 12:00:00|28067.21|28067.21|28092.32|28092.32|28092.32|28092.32|28062.9|28062.9|0
1692706200000|2023-08-22 12:10:00|28090.54|28090.54|28096.63|28096.63|28096.63|28096.63|28090.54|28090.54|0
1692706500000|2023-08-22 12:15:00|28092.32|28092.32|28113.86|28113.86|28113.86|28113.86|28092.32|28092.32|0
1692706800000|2023-08-22 12:20:00|28109.55|28109.55|28105.25|28105.25|28118.17|28118.17|28105.25|28105.25|0
1692707100000|2023-08-22 12:25:00|28113.86|28113.86|28113.86|28113.86|28124.26|28124.26|28113.86|28113.86|0
1692707400000|2023-08-22 12:30:00|28118.17|28118.17|28132.88|28132.88|28137.19|28137.19|28118.17|28118.17|0
1692707700000|2023-08-22 12:35:00|28128.57|28128.57|28124.26|28124.26|28132.88|28132.88|28119.95|28119.95|0
1692708000000|2023-08-22 12:40:00|28120.7|28120.7|28106|28106|28128.57|28128.57|28106|28106|0
1692708300000|2023-08-22 12:45:00|28088.76|28088.76|28090.54|28090.54|28100.94|28100.94|28088.76|28088.76|0
1692708600000|2023-08-22 12:50:00|28094.85|28094.85|28105.25|28105.25|28109.55|28109.55|28086.23|28086.23|0
1692708900000|2023-08-22 12:55:00|28108.8|28108.8|28114.89|28114.89|28123.51|28123.51|28108.8|28108.8|0
1692709200000|2023-08-22 13:00:00|28119.2|28119.2|28123.51|28123.51|28123.51|28123.51|28119.2|28119.2|0
1692709500000|2023-08-22 13:05:00|28127.82|28127.82|28119.2|28119.2|28127.82|28127.82|28119.2|28119.2|0
1692709800000|2023-08-22 13:10:00|28114.89|28114.89|28081.92|28081.92|28119.2|28119.2|28081.92|28081.92|0
1692710100000|2023-08-22 13:15:00|28077.61|28077.61|28084.45|28084.45|28094.85|28094.85|28077.61|28077.61|0
1692710400000|2023-08-22 13:20:00|28088.76|28088.76|28094.85|28094.85|28103.47|28103.47|28084.45|28084.45|0
1692710700000|2023-08-22 13:25:00|28099.16|28099.16|28122.48|28122.48|28126.79|28126.79|28094.85|28094.85|0
1692711000000|2023-08-22 13:30:00|28124.26|28124.26|28009.14|28009.14|28124.26|28124.26|28000.52|28000.52|0
1692711300000|2023-08-22 13:35:00|28013.45|28013.45|28029.18|28029.18|28050.73|28050.73|28009.14|28009.14|0
1692711600000|2023-08-22 13:40:00|28018.51|28018.51|28029.94|28029.94|28046.42|28046.42|28012.42|28012.42|0
1692711900000|2023-08-22 13:45:00|28025.63|28025.63|28061.13|28061.13|28067.21|28067.21|28025.63|28025.63|0
1692712200000|2023-08-22 13:50:00|28055.04|28055.04|28054.01|28054.01|28057.57|28057.57|28044.64|28044.64|0
1692712500000|2023-08-22 13:55:00|28058.32|28058.32|28061.88|28061.88|28076.59|28076.59|28058.32|28058.32|0
1692712800000|2023-08-22 14:00:00|28048.95|28048.95|28047.17|28047.17|28061.13|28061.13|28047.17|28047.17|0
1692713100000|2023-08-22 14:05:00|28050.73|28050.73|28052.51|28052.51|28063.66|28063.66|28048.95|28048.95|0
1692713400000|2023-08-22 14:10:00|28056.82|28056.82|28056.82|28056.82|28067.21|28067.21|28040.33|28040.33|0
1692713700000|2023-08-22 14:15:00|28061.13|28061.13|28082.67|28082.67|28082.67|28082.67|28057.57|28057.57|0
1692714000000|2023-08-22 14:20:00|28078.36|28078.36|28076.59|28076.59|28093.07|28093.07|28072.28|28072.28|0
1692714300000|2023-08-22 14:25:00|28072.28|28072.28|28084.45|28084.45|28088.76|28088.76|28072.28|28072.28|0
1692714600000|2023-08-22 14:30:00|28080.14|28080.14|28066.19|28066.19|28088.76|28088.76|28061.88|28061.88|0
1692714900000|2023-08-22 14:35:00|28067.97|28067.97|28098.13|28098.13|28098.13|28098.13|28066.19|28066.19|0
1692715200000|2023-08-22 14:40:00|28102.44|28102.44|28080.89|28080.89|28102.44|28102.44|28080.89|28080.89|0
1692715500000|2023-08-22 14:45:00|28085.2|28085.2|28076.59|28076.59|28089.51|28089.51|28073.03|28073.03|0
1692715800000|2023-08-22 14:50:00|28072.28|28072.28|28085.2|28085.2|28089.51|28089.51|28072.28|28072.28|0
1692716100000|2023-08-22 14:55:00|28072.28|28072.28|28060.1|28060.1|28076.59|28076.59|28051.48|28051.48|0
1692716400000|2023-08-22 15:00:00|28064.41|28064.41|28056.54|28056.54|28064.41|28064.41|28037.53|28037.53|0
1692716700000|2023-08-22 15:05:00|28060.85|28060.85|28059.07|28059.07|28069.47|28069.47|28059.07|28059.07|0
1692717000000|2023-08-22 15:10:00|28057.3|28057.3|28072|28072|28076.31|28076.31|28057.3|28057.3|0
1692717300000|2023-08-22 15:15:00|28067.69|28067.69|28078.84|28078.84|28078.84|28078.84|28061.61|28061.61|0
1692717600000|2023-08-22 15:20:00|28074.53|28074.53|28076.31|28076.31|28076.31|28076.31|28070.22|28070.22|0
1692717900000|2023-08-22 15:25:00|28078.09|28078.09|28087.73|28087.73|28088.49|28088.49|28062.63|28062.63|0
1692774900000|2023-08-23 07:15:00|28218.86|28218.86|28260.45|28260.45|28260.45|28260.45|28209.97|28209.97|0
1692775200000|2023-08-23 07:20:00|28243.21|28243.21|28234.59|28234.59|28245.74|28245.74|28213.8|28213.8|0
1692775500000|2023-08-23 07:25:00|28232.81|28232.81|28255.39|28255.39|28255.39|28255.39|28209.49|28209.49|0
1692775800000|2023-08-23 07:30:00|28253.61|28253.61|28226.73|28226.73|28272.62|28272.62|28198.07|28198.07|0
1692776100000|2023-08-23 07:35:00|28228.51|28228.51|28204.15|28204.15|28245.74|28245.74|28195.54|28195.54|0
1692776400000|2023-08-23 07:40:00|28199.85|28199.85|28177.55|28177.55|28210.24|28210.24|28161.06|28161.06|0
1692776700000|2023-08-23 07:45:00|28181.86|28181.86|28186.92|28186.92|28186.92|28186.92|28173.99|28173.99|0
1692777000000|2023-08-23 07:50:00|28188.7|28188.7|28172.21|28172.21|28193|28193|28167.9|28167.9|0
1692777300000|2023-08-23 07:55:00|28173.99|28173.99|28165.37|28165.37|28195.54|28195.54|28163.59|28163.59|0
1692777600000|2023-08-23 08:00:00|28163.59|28163.59|28193|28193|28193|28193|28163.59|28163.59|0
1692777900000|2023-08-23 08:05:00|28205.93|28205.93|28208.46|28208.46|28208.46|28208.46|28188.7|28188.7|0
1692778200000|2023-08-23 08:10:00|28216.33|28216.33|28228.51|28228.51|28238.9|28238.9|28216.33|28216.33|0
1692778500000|2023-08-23 08:15:00|28232.06|28232.06|28247.79|28247.79|28252.1|28252.1|28230.28|28230.28|0
1692778800000|2023-08-23 08:20:00|28252.1|28252.1|28240.68|28240.68|28254.63|28254.63|28230.28|28230.28|0
1692779100000|2023-08-23 08:25:00|28249.3|28249.3|28265.78|28265.78|28265.78|28265.78|28244.99|28244.99|0
1692779400000|2023-08-23 08:30:00|28270.09|28270.09|28309.15|28309.15|28313.46|28313.46|28270.09|28270.09|0
1692779700000|2023-08-23 08:35:00|28307.37|28307.37|28277.96|28277.96|28307.37|28307.37|28277.96|28277.96|0
1692780000000|2023-08-23 08:40:00|28282.27|28282.27|28299.51|28299.51|28316.74|28316.74|28282.27|28282.27|0
1692780300000|2023-08-23 08:45:00|28290.89|28290.89|28286.58|28286.58|28301.29|28301.29|28286.58|28286.58|0
1692780600000|2023-08-23 08:50:00|28282.27|28282.27|28265.78|28265.78|28282.27|28282.27|28265.78|28265.78|0
1692780900000|2023-08-23 08:55:00|28270.09|28270.09|28270.09|28270.09|28270.09|28270.09|28262.23|28262.23|0
1692781200000|2023-08-23 09:00:00|28265.78|28265.78|28288.36|28288.36|28288.36|28288.36|28265.78|28265.78|0
1692781500000|2023-08-23 09:05:00|28292.67|28292.67|28315.24|28315.24|28317.02|28317.02|28292.67|28292.67|0
1692781800000|2023-08-23 09:10:00|28319.55|28319.55|28294.44|28294.44|28323.11|28323.11|28294.44|28294.44|0
1692782100000|2023-08-23 09:15:00|28290.14|28290.14|28291.91|28291.91|28302.31|28302.31|28290.14|28290.14|0
1692782400000|2023-08-23 09:20:00|28290.14|28290.14|28306.62|28306.62|28310.93|28310.93|28290.14|28290.14|0
1692782700000|2023-08-23 09:25:00|28308.4|28308.4|28333.5|28333.5|28333.5|28333.5|28308.4|28308.4|0
1692783000000|2023-08-23 09:30:00|28337.81|28337.81|28337.81|28337.81|28349.99|28349.99|28336.03|28336.03|0
1692783300000|2023-08-23 09:35:00|28336.03|28336.03|28343.9|28343.9|28343.9|28343.9|28336.03|28336.03|0
1692783600000|2023-08-23 09:40:00|28339.59|28339.59|28343.9|28343.9|28343.9|28343.9|28333.5|28333.5|0
1692783900000|2023-08-23 09:45:00|28348.21|28348.21|28364.69|28364.69|28364.69|28364.69|28337.81|28337.81|0
1692784200000|2023-08-23 09:50:00|28369|28369|28382.96|28382.96|28382.96|28382.96|28369|28369|0
1692784500000|2023-08-23 09:55:00|28384.73|28384.73|28396.91|28396.91|28396.91|28396.91|28384.73|28384.73|0
1692784800000|2023-08-23 10:00:00|28393.35|28393.35|28390.82|28390.82|28420.24|28420.24|28386.51|28386.51|0
1692785100000|2023-08-23 10:05:00|28399.44|28399.44|28387.27|28387.27|28405.53|28405.53|28387.27|28387.27|0
1692785400000|2023-08-23 10:10:00|28385.49|28385.49|28391.58|28391.58|28391.58|28391.58|28379.4|28379.4|0
1692785700000|2023-08-23 10:15:00|28387.27|28387.27|28418.46|28418.46|28418.46|28418.46|28387.27|28387.27|0
1692786000000|2023-08-23 10:20:00|28422.77|28422.77|28422.77|28422.77|28422.77|28422.77|28422.77|28422.77|0
1692786300000|2023-08-23 10:25:00|28424.54|28424.54|28422.01|28422.01|28424.54|28424.54|28420.24|28420.24|0
1692786600000|2023-08-23 10:30:00|28420.24|28420.24|28437.47|28437.47|28441.78|28441.78|28420.24|28420.24|0
1692786900000|2023-08-23 10:35:00|28420.24|28420.24|28395.13|28395.13|28424.54|28424.54|28395.13|28395.13|0
1692787200000|2023-08-23 10:40:00|28390.82|28390.82|28343.9|28343.9|28390.82|28390.82|28343.9|28343.9|0
1692787500000|2023-08-23 10:45:00|28335.28|28335.28|28337.81|28337.81|28339.59|28339.59|28323.11|28323.11|0
1692787800000|2023-08-23 10:50:00|28342.12|28342.12|28324.88|28324.88|28342.12|28342.12|28324.88|28324.88|0
1692788100000|2023-08-23 10:55:00|28321.33|28321.33|28325.64|28325.64|28329.19|28329.19|28321.33|28321.33|0
1692788400000|2023-08-23 11:00:00|28323.11|28323.11|28329.95|28329.95|28331.72|28331.72|28323.11|28323.11|0
1692788700000|2023-08-23 11:05:00|28325.64|28325.64|28309.9|28309.9|28325.64|28325.64|28309.9|28309.9|0
1692789000000|2023-08-23 11:10:00|28308.13|28308.13|28317.77|28317.77|28317.77|28317.77|28299.51|28299.51|0
1692789300000|2023-08-23 11:15:00|28322.08|28322.08|28314.21|28314.21|28322.08|28322.08|28314.21|28314.21|0
1692789600000|2023-08-23 11:20:00|28305.59|28305.59|28322.08|28322.08|28322.08|28322.08|28305.59|28305.59|0
1692789900000|2023-08-23 11:25:00|28320.3|28320.3|28324.61|28324.61|28324.61|28324.61|28320.3|28320.3|0
1692790200000|2023-08-23 11:30:00|28328.92|28328.92|28326.39|28326.39|28330.7|28330.7|28326.39|28326.39|0
1692790500000|2023-08-23 11:35:00|28319.28|28319.28|28312.43|28312.43|28319.28|28319.28|28302.04|28302.04|0
1692790800000|2023-08-23 11:40:00|28303.82|28303.82|28307.37|28307.37|28314.21|28314.21|28292.67|28292.67|0
1692791100000|2023-08-23 11:45:00|28309.15|28309.15|28313.46|28313.46|28317.77|28317.77|28307.37|28307.37|0
1692791400000|2023-08-23 11:50:00|28317.77|28317.77|28311.68|28311.68|28319.55|28319.55|28311.68|28311.68|0
1692791700000|2023-08-23 11:55:00|28313.46|28313.46|28327.41|28327.41|28329.95|28329.95|28313.46|28313.46|0
1692792000000|2023-08-23 12:00:00|28323.11|28323.11|28315.24|28315.24|28323.11|28323.11|28315.24|28315.24|0
1692792300000|2023-08-23 12:05:00|28313.46|28313.46|28322.08|28322.08|28322.08|28322.08|28309.15|28309.15|0
1692792600000|2023-08-23 12:10:00|28317.77|28317.77|28309.15|28309.15|28317.77|28317.77|28309.15|28309.15|0
1692792900000|2023-08-23 12:15:00|28307.37|28307.37|28292.67|28292.67|28307.37|28307.37|28292.67|28292.67|0
1692793200000|2023-08-23 12:20:00|28288.36|28288.36|28301.29|28301.29|28301.29|28301.29|28284.05|28284.05|0
1692793500000|2023-08-23 12:25:00|28299.51|28299.51|28287.33|28287.33|28299.51|28299.51|28276.18|28276.18|0
1692793800000|2023-08-23 12:30:00|28276.93|28276.93|28287.33|28287.33|28287.33|28287.33|28272.62|28272.62|0
1692794100000|2023-08-23 12:35:00|28283.02|28283.02|28281.24|28281.24|28285.55|28285.55|28281.24|28281.24|0
1692794400000|2023-08-23 12:40:00|28283.02|28283.02|28276.93|28276.93|28294.17|28294.17|28276.93|28276.93|0
1692794700000|2023-08-23 12:45:00|28278.71|28278.71|28265.78|28265.78|28278.71|28278.71|28264.01|28264.01|0
1692795000000|2023-08-23 12:50:00|28261.48|28261.48|28266.54|28266.54|28266.54|28266.54|28253.61|28253.61|0
1692795300000|2023-08-23 12:55:00|28262.23|28262.23|28249.3|28249.3|28262.23|28262.23|28247.52|28247.52|0
1692795600000|2023-08-23 13:00:00|28253.61|28253.61|28274.4|28274.4|28274.4|28274.4|28253.61|28253.61|0
1692795900000|2023-08-23 13:05:00|28291.64|28291.64|28287.33|28287.33|28291.64|28291.64|28278.71|28278.71|0
1692796200000|2023-08-23 13:10:00|28291.64|28291.64|28306.35|28306.35|28310.66|28310.66|28291.64|28291.64|0
1692796500000|2023-08-23 13:15:00|28310.66|28310.66|28302.04|28302.04|28310.66|28310.66|28288.08|28288.08|0
1692796800000|2023-08-23 13:20:00|28297.73|28297.73|28293.42|28293.42|28297.73|28297.73|28293.42|28293.42|0
1692797100000|2023-08-23 13:25:00|28284.8|28284.8|28274.4|28274.4|28284.8|28284.8|28270.09|28270.09|0
1692797400000|2023-08-23 13:30:00|28270.09|28270.09|28256.14|28256.14|28274.4|28274.4|28237.12|28237.12|0
1692797700000|2023-08-23 13:35:00|28260.45|28260.45|28300.26|28300.26|28308.88|28308.88|28258.67|28258.67|0
1692798000000|2023-08-23 13:40:00|28304.57|28304.57|28310.66|28310.66|28316.74|28316.74|28304.57|28304.57|0
1692798300000|2023-08-23 13:45:00|28308.88|28308.88|28308.13|28308.13|28314.97|28314.97|28300.26|28300.26|0
1692798600000|2023-08-23 13:50:00|28299.51|28299.51|28253.61|28253.61|28300.26|28300.26|28244.99|28244.99|0
1692798900000|2023-08-23 13:55:00|28249.3|28249.3|28227.48|28227.48|28256.14|28256.14|28223.17|28223.17|0
1692799200000|2023-08-23 14:00:00|28231.79|28231.79|28257.65|28257.65|28257.65|28257.65|28231.79|28231.79|0
1692799500000|2023-08-23 14:05:00|28253.34|28253.34|28258.67|28258.67|28267.29|28267.29|28253.34|28253.34|0
1692799800000|2023-08-23 14:10:00|28267.29|28267.29|28273.38|28273.38|28279.47|28279.47|28262.98|28262.98|0
1692800100000|2023-08-23 14:15:00|28269.07|28269.07|28242.19|28242.19|28270.85|28270.85|28242.19|28242.19|0
1692800400000|2023-08-23 14:20:00|28229.26|28229.26|28249.03|28249.03|28256.89|28256.89|28229.26|28229.26|0
1692800700000|2023-08-23 14:25:00|28253.34|28253.34|28247.25|28247.25|28263.73|28263.73|28247.25|28247.25|0
1692801000000|2023-08-23 14:30:00|28255.87|28255.87|28242.94|28242.94|28269.82|28269.82|28234.32|28234.32|0
1692801300000|2023-08-23 14:35:00|28241.16|28241.16|28219.61|28219.61|28241.16|28241.16|28215.3|28215.3|0
1692801600000|2023-08-23 14:40:00|28217.84|28217.84|28244.72|28244.72|28249.03|28249.03|28217.84|28217.84|0
1692801900000|2023-08-23 14:45:00|28246.5|28246.5|28233.57|28233.57|28246.5|28246.5|28229.26|28229.26|0
1692802200000|2023-08-23 14:50:00|28235.35|28235.35|28251.83|28251.83|28251.83|28251.83|28235.35|28235.35|0
1692802500000|2023-08-23 14:55:00|28256.14|28256.14|28276.18|28276.18|28276.18|28276.18|28256.14|28256.14|0
1692802800000|2023-08-23 15:00:00|28271.87|28271.87|28273.65|28273.65|28276.18|28276.18|28267.56|28267.56|0
1692803100000|2023-08-23 15:05:00|28271.87|28271.87|28269.34|28269.34|28273.65|28273.65|28256.41|28256.41|0
1692803400000|2023-08-23 15:10:00|28273.65|28273.65|28288.36|28288.36|28290.14|28290.14|28273.65|28273.65|0
1692803700000|2023-08-23 15:15:00|28279.74|28279.74|28271.12|28271.12|28279.74|28279.74|28265.03|28265.03|0
1692804000000|2023-08-23 15:20:00|28266.81|28266.81|28272.15|28272.15|28272.15|28272.15|28261.75|28261.75|0
1692804300000|2023-08-23 15:25:00|28267.84|28267.84|28280.01|28280.01|28282.54|28282.54|28267.84|28267.84|0
1692861300000|2023-08-24 07:15:00|28574.41|28574.41|28543.22|28543.22|28577.97|28577.97|28525.98|28525.98|0
1692861600000|2023-08-24 07:20:00|28548.56|28548.56|28588.37|28588.37|28588.37|28588.37|28538.16|28538.16|0
1692861900000|2023-08-24 07:25:00|28598.01|28598.01|28568.6|28568.6|28598.01|28598.01|28568.6|28568.6|0
1692862200000|2023-08-24 07:30:00|28564.29|28564.29|28546.03|28546.03|28574.41|28574.41|28544.25|28544.25|0
1692862500000|2023-08-24 07:35:00|28537.41|28537.41|28494.31|28494.31|28541.72|28541.72|28492.54|28492.54|0
1692862800000|2023-08-24 07:40:00|28498.62|28498.62|28517.64|28517.64|28517.64|28517.64|28498.62|28498.62|0
1692863100000|2023-08-24 07:45:00|28514.08|28514.08|28460.32|28460.32|28514.08|28514.08|28460.32|28460.32|0
1692863400000|2023-08-24 07:50:00|28447.39|28447.39|28443.83|28443.83|28451.7|28451.7|28426.6|28426.6|0
1692863700000|2023-08-24 07:55:00|28439.52|28439.52|28454.23|28454.23|28454.23|28454.23|28435.22|28435.22|0
1692864000000|2023-08-24 08:00:00|28471.47|28471.47|28473.25|28473.25|28483.64|28483.64|28466.41|28466.41|0
1692864300000|2023-08-24 08:05:00|28471.47|28471.47|28454.98|28454.98|28471.47|28471.47|28439.52|28439.52|0
1692864600000|2023-08-24 08:10:00|28433.44|28433.44|28429.88|28429.88|28437.75|28437.75|28411.62|28411.62|0
1692864900000|2023-08-24 08:15:00|28434.19|28434.19|28423.79|28423.79|28434.19|28434.19|28423.79|28423.79|0
1692865200000|2023-08-24 08:20:00|28428.1|28428.1|28447.12|28447.12|28447.12|28447.12|28419.48|28419.48|0
1692865500000|2023-08-24 08:25:00|28445.34|28445.34|28451.43|28451.43|28453.96|28453.96|28445.34|28445.34|0
1692865800000|2023-08-24 08:30:00|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|28447.12|0
1692866100000|2023-08-24 08:35:00|28451.43|28451.43|28439.25|28439.25|28455.74|28455.74|28439.25|28439.25|0
1692866400000|2023-08-24 08:40:00|28443.56|28443.56|28455.74|28455.74|28455.74|28455.74|28443.56|28443.56|0
1692866700000|2023-08-24 08:45:00|28457.51|28457.51|28472.22|28472.22|28476.53|28476.53|28457.51|28457.51|0
1692867000000|2023-08-24 08:50:00|28470.44|28470.44|28461.82|28461.82|28470.44|28470.44|28460.05|28460.05|0
1692867300000|2023-08-24 08:55:00|28470.44|28470.44|28467.91|28467.91|28487.68|28487.68|28466.13|28466.13|0
1692867600000|2023-08-24 09:00:00|28476.53|28476.53|28476.53|28476.53|28482.62|28482.62|28463.6|28463.6|0
1692867900000|2023-08-24 09:05:00|28472.22|28472.22|28453.21|28453.21|28472.22|28472.22|28453.21|28453.21|0
1692868200000|2023-08-24 09:10:00|28451.43|28451.43|28483.37|28483.37|28483.37|28483.37|28451.43|28451.43|0
1692868500000|2023-08-24 09:15:00|28487.68|28487.68|28495.55|28495.55|28504.16|28504.16|28480.84|28480.84|0
1692868800000|2023-08-24 09:20:00|28504.16|28504.16|28505.94|28505.94|28510.25|28510.25|28499.86|28499.86|0
1692869100000|2023-08-24 09:25:00|28501.63|28501.63|28486.93|28486.93|28501.63|28501.63|28478.31|28478.31|0
1692869400000|2023-08-24 09:30:00|28485.15|28485.15|28460.8|28460.8|28485.15|28485.15|28456.49|28456.49|0
1692869700000|2023-08-24 09:35:00|28456.49|28456.49|28447.87|28447.87|28466.89|28466.89|28447.87|28447.87|0
1692870000000|2023-08-24 09:40:00|28446.09|28446.09|28440.76|28440.76|28446.09|28446.09|28427.83|28427.83|0
1692870300000|2023-08-24 09:45:00|28436.45|28436.45|28432.14|28432.14|28436.45|28436.45|28432.14|28432.14|0
1692870600000|2023-08-24 09:50:00|28430.36|28430.36|28426.05|28426.05|28436.45|28436.45|28423.52|28423.52|0
1692870900000|2023-08-24 09:55:00|28417.43|28417.43|28424.27|28424.27|28424.27|28424.27|28413.12|28413.12|0
1692871200000|2023-08-24 10:00:00|28426.05|28426.05|28427.83|28427.83|28434.67|28434.67|28426.05|28426.05|0
1692871500000|2023-08-24 10:05:00|28419.21|28419.21|28420.99|28420.99|28420.99|28420.99|28419.21|28419.21|0
1692871800000|2023-08-24 10:10:00|28433.92|28433.92|28436.45|28436.45|28436.45|28436.45|28432.14|28432.14|0
1692872100000|2023-08-24 10:15:00|28427.83|28427.83|28432.14|28432.14|28432.14|28432.14|28423.52|28423.52|0
1692872400000|2023-08-24 10:20:00|28423.52|28423.52|28413.12|28413.12|28433.92|28433.92|28413.12|28413.12|0
1692872700000|2023-08-24 10:25:00|28408.81|28408.81|28419.21|28419.21|28419.21|28419.21|28408.81|28408.81|0
1692873000000|2023-08-24 10:30:00|28417.43|28417.43|28382.68|28382.68|28417.43|28417.43|28382.68|28382.68|0
1692873300000|2023-08-24 10:35:00|28378.37|28378.37|28379.13|28379.13|28392.05|28392.05|28377.35|28377.35|0
1692873600000|2023-08-24 10:40:00|28374.82|28374.82|28400.67|28400.67|28400.67|28400.67|28366.95|28366.95|0
1692873900000|2023-08-24 10:45:00|28392.05|28392.05|28400.67|28400.67|28404.98|28404.98|28383.44|28383.44|0
1692874200000|2023-08-24 10:50:00|28402.45|28402.45|28404.23|28404.23|28408.54|28408.54|28398.14|28398.14|0
1692874500000|2023-08-24 10:55:00|28399.92|28399.92|28385.21|28385.21|28399.92|28399.92|28385.21|28385.21|0
1692874800000|2023-08-24 11:00:00|28383.44|28383.44|28366.95|28366.95|28392.05|28392.05|28366.95|28366.95|0
1692875100000|2023-08-24 11:05:00|28362.64|28362.64|28374.82|28374.82|28383.44|28383.44|28362.64|28362.64|0
1692875400000|2023-08-24 11:10:00|28373.04|28373.04|28352.24|28352.24|28373.04|28373.04|28352.24|28352.24|0
1692875700000|2023-08-24 11:15:00|28347.94|28347.94|28333.23|28333.23|28350.47|28350.47|28331.45|28331.45|0
1692876000000|2023-08-24 11:20:00|28343.63|28343.63|28339.32|28339.32|28347.94|28347.94|28339.32|28339.32|0
1692876300000|2023-08-24 11:25:00|28335.01|28335.01|28346.16|28346.16|28351.49|28351.49|28324.61|28324.61|0
1692876600000|2023-08-24 11:30:00|28337.54|28337.54|28335.01|28335.01|28343.63|28343.63|28330.7|28330.7|0
1692876900000|2023-08-24 11:35:00|28330.7|28330.7|28324.61|28324.61|28335.01|28335.01|28315.99|28315.99|0
1692877200000|2023-08-24 11:40:00|28333.23|28333.23|28325.36|28325.36|28341.85|28341.85|28321.05|28321.05|0
1692877500000|2023-08-24 11:45:00|28321.05|28321.05|28333.98|28333.98|28333.98|28333.98|28321.05|28321.05|0
1692877800000|2023-08-24 11:50:00|28329.67|28329.67|28338.29|28338.29|28338.29|28338.29|28329.67|28329.67|0
1692878100000|2023-08-24 11:55:00|28333.98|28333.98|28365.17|28365.17|28365.17|28365.17|28333.98|28333.98|0
1692878400000|2023-08-24 12:00:00|28360.86|28360.86|28359.08|28359.08|28360.86|28360.86|28340.07|28340.07|0
1692878700000|2023-08-24 12:05:00|28354.78|28354.78|28341.85|28341.85|28354.78|28354.78|28337.54|28337.54|0
1692879000000|2023-08-24 12:10:00|28333.23|28333.23|28352.24|28352.24|28360.86|28360.86|28333.23|28333.23|0
1692879300000|2023-08-24 12:15:00|28354.02|28354.02|28364.42|28364.42|28364.42|28364.42|28351.49|28351.49|0
1692879600000|2023-08-24 12:20:00|28366.2|28366.2|28358.33|28358.33|28366.2|28366.2|28354.02|28354.02|0
1692879900000|2023-08-24 12:25:00|28354.02|28354.02|28349.71|28349.71|28358.33|28358.33|28338.56|28338.56|0
1692880200000|2023-08-24 12:30:00|28354.02|28354.02|28370.51|28370.51|28370.51|28370.51|28354.02|28354.02|0
1692880500000|2023-08-24 12:35:00|28379.13|28379.13|28380.9|28380.9|28393.83|28393.83|28379.13|28379.13|0
1692880800000|2023-08-24 12:40:00|28385.21|28385.21|28382.68|28382.68|28389.52|28389.52|28374.82|28374.82|0
1692881100000|2023-08-24 12:45:00|28374.06|28374.06|28397.39|28397.39|28397.39|28397.39|28374.06|28374.06|0
1692881400000|2023-08-24 12:50:00|28403.48|28403.48|28409.57|28409.57|28409.57|28409.57|28399.17|28399.17|0
1692881700000|2023-08-24 12:55:00|28413.87|28413.87|28375.84|28375.84|28415.65|28415.65|28375.84|28375.84|0
1692882000000|2023-08-24 13:00:00|28380.15|28380.15|28369.76|28369.76|28382.68|28382.68|28363.67|28363.67|0
1692882300000|2023-08-24 13:05:00|28374.06|28374.06|28361.89|28361.89|28374.06|28374.06|28361.89|28361.89|0
1692882600000|2023-08-24 13:10:00|28370.51|28370.51|28368.73|28368.73|28381.66|28381.66|28368.73|28368.73|0
1692882900000|2023-08-24 13:15:00|28360.11|28360.11|28365.93|28365.93|28365.93|28365.93|28356.55|28356.55|0
1692883200000|2023-08-24 13:20:00|28370.23|28370.23|28368.73|28368.73|28370.23|28370.23|28357.31|28357.31|0
1692883500000|2023-08-24 13:25:00|28377.35|28377.35|28389.52|28389.52|28393.83|28393.83|28348.96|28348.96|0
1692883800000|2023-08-24 13:30:00|28391.3|28391.3|28441.51|28441.51|28447.6|28447.6|28388.77|28388.77|0
1692884100000|2023-08-24 13:35:00|28443.29|28443.29|28481.32|28481.32|28485.63|28485.63|28422.49|28422.49|0
1692884400000|2023-08-24 13:40:00|28472.7|28472.7|28478.51|28478.51|28488.16|28488.16|28462.3|28462.3|0
1692884700000|2023-08-24 13:45:00|28481.05|28481.05|28492.2|28492.2|28514.77|28514.77|28476.74|28476.74|0
1692885000000|2023-08-24 13:50:00|28487.89|28487.89|28527.7|28527.7|28536.31|28536.31|28481.8|28481.8|0
1692885300000|2023-08-24 13:55:00|28532.01|28532.01|28576.12|28576.12|28590.83|28590.83|28532.01|28532.01|0
1692885600000|2023-08-24 14:00:00|28574.35|28574.35|28539.6|28539.6|28582.97|28582.97|28535.29|28535.29|0
1692885900000|2023-08-24 14:05:00|28535.29|28535.29|28497.26|28497.26|28535.29|28535.29|28495.48|28495.48|0
1692886200000|2023-08-24 14:10:00|28495.48|28495.48|28493.7|28493.7|28495.48|28495.48|28480.77|28480.77|0
1692886500000|2023-08-24 14:15:00|28498.01|28498.01|28496.23|28496.23|28508.41|28508.41|28491.92|28491.92|0
1692886800000|2023-08-24 14:20:00|28502.32|28502.32|28510.94|28510.94|28515.25|28515.25|28498.01|28498.01|0
1692887100000|2023-08-24 14:25:00|28515.25|28515.25|28513.47|28513.47|28547.19|28547.19|28510.94|28510.94|0
1692887400000|2023-08-24 14:30:00|28517.78|28517.78|28514.49|28514.49|28523.87|28523.87|28503.07|28503.07|0
1692887700000|2023-08-24 14:35:00|28523.11|28523.11|28525.92|28525.92|28534.54|28534.54|28500.81|28500.81|0
1692888000000|2023-08-24 14:40:00|28521.61|28521.61|28531.25|28531.25|28552.8|28552.8|28521.61|28521.61|0
1692888300000|2023-08-24 14:45:00|28526.94|28526.94|28501.09|28501.09|28526.94|28526.94|28501.09|28501.09|0
1692888600000|2023-08-24 14:50:00|28499.31|28499.31|28512.99|28512.99|28512.99|28512.99|28483.58|28483.58|0
1692888900000|2023-08-24 14:55:00|28508.68|28508.68|28520.1|28520.1|28523.66|28523.66|28504.37|28504.37|0
1692889200000|2023-08-24 15:00:00|28518.32|28518.32|28492.47|28492.47|28518.32|28518.32|28474.21|28474.21|0
1692889500000|2023-08-24 15:05:00|28483.85|28483.85|28497.53|28497.53|28497.53|28497.53|28475.98|28475.98|0
1692889800000|2023-08-24 15:10:00|28501.84|28501.84|28526.19|28526.19|28528.72|28528.72|28501.84|28501.84|0
1692890100000|2023-08-24 15:15:00|28521.88|28521.88|28525.44|28525.44|28526.19|28526.19|28515.79|28515.79|0
1692890400000|2023-08-24 15:20:00|28523.66|28523.66|28519.35|28519.35|28529.75|28529.75|28515.04|28515.04|0
1692890700000|2023-08-24 15:25:00|28515.04|28515.04|28540.9|28540.9|28546.99|28546.99|28515.04|28515.04|0
1692947700000|2023-08-25 07:15:00|28655.47|28655.47|28666.89|28666.89|28675.51|28675.51|28655.47|28655.47|0
1692948000000|2023-08-25 07:20:00|28658.28|28658.28|28671.2|28671.2|28671.2|28671.2|28658.28|28658.28|0
1692948300000|2023-08-25 07:25:00|28675.51|28675.51|28706.7|28706.7|28706.7|28706.7|28675.51|28675.51|0
1692948600000|2023-08-25 07:30:00|28713.82|28713.82|28675.79|28675.79|28713.82|28713.82|28661.08|28661.08|0
1692948900000|2023-08-25 07:35:00|28674.01|28674.01|28669.7|28669.7|28677.56|28677.56|28669.7|28669.7|0
1692949200000|2023-08-25 07:40:00|28671.48|28671.48|28677.56|28677.56|28677.56|28677.56|28649.93|28649.93|0
1692949500000|2023-08-25 07:45:00|28673.26|28673.26|28679.34|28679.34|28679.34|28679.34|28673.26|28673.26|0
1692949800000|2023-08-25 07:50:00|28677.56|28677.56|28648.15|28648.15|28677.56|28677.56|28648.15|28648.15|0
1692950100000|2023-08-25 07:55:00|28652.46|28652.46|28660.33|28660.33|28668.95|28668.95|28652.46|28652.46|0
1692950400000|2023-08-25 08:00:00|28663.88|28663.88|28665.66|28665.66|28665.66|28665.66|28663.88|28663.88|0
1692950700000|2023-08-25 08:05:00|28667.44|28667.44|28657.8|28657.8|28667.44|28667.44|28630.16|28630.16|0
1692951000000|2023-08-25 08:10:00|28662.11|28662.11|28635.98|28635.98|28662.11|28662.11|28633.45|28633.45|0
1692951300000|2023-08-25 08:15:00|28669.7|28669.7|28651.44|28651.44|28669.7|28669.7|28643.57|28643.57|0
1692951600000|2023-08-25 08:20:00|28653.21|28653.21|28641.04|28641.04|28653.21|28653.21|28641.04|28641.04|0
1692951900000|2023-08-25 08:25:00|28639.26|28639.26|28652.19|28652.19|28652.19|28652.19|28634.95|28634.95|0
1692952200000|2023-08-25 08:30:00|28647.88|28647.88|28652.19|28652.19|28652.19|28652.19|28647.88|28647.88|0
1692952500000|2023-08-25 08:35:00|28647.88|28647.88|28633.17|28633.17|28658.28|28658.28|28633.17|28633.17|0
1692952800000|2023-08-25 08:40:00|28634.95|28634.95|28614.91|28614.91|28634.95|28634.95|28614.91|28614.91|0
1692953100000|2023-08-25 08:45:00|28606.29|28606.29|28572.29|28572.29|28606.29|28606.29|28572.29|28572.29|0
1692953400000|2023-08-25 08:50:00|28576.6|28576.6|28613.88|28613.88|28613.88|28613.88|28576.6|28576.6|0
1692953700000|2023-08-25 08:55:00|28609.57|28609.57|28627.84|28627.84|28627.84|28627.84|28609.57|28609.57|0
1692954000000|2023-08-25 09:00:00|28634.95|28634.95|28653.97|28653.97|28654.72|28654.72|28634.95|28634.95|0
1692954300000|2023-08-25 09:05:00|28652.19|28652.19|28636.46|28636.46|28652.19|28652.19|28636.46|28636.46|0
1692954600000|2023-08-25 09:10:00|28632.15|28632.15|28628.59|28628.59|28633.92|28633.92|28628.59|28628.59|0
1692954900000|2023-08-25 09:15:00|28619.97|28619.97|28600.96|28600.96|28626.06|28626.06|28600.96|28600.96|0
1692955200000|2023-08-25 09:20:00|28596.65|28596.65|28613.88|28613.88|28613.88|28613.88|28596.65|28596.65|0
1692955500000|2023-08-25 09:25:00|28625.31|28625.31|28629.62|28629.62|28633.92|28633.92|28625.31|28625.31|0
1692955800000|2023-08-25 09:30:00|28633.92|28633.92|28623.53|28623.53|28638.23|28638.23|28623.53|28623.53|0
1692956100000|2023-08-25 09:35:00|28625.31|28625.31|28635.7|28635.7|28648.63|28648.63|28625.31|28625.31|0
1692956400000|2023-08-25 09:40:00|28638.23|28638.23|28638.23|28638.23|28642.54|28642.54|28638.23|28638.23|0
1692956700000|2023-08-25 09:45:00|28641.79|28641.79|28650.41|28650.41|28652.19|28652.19|28641.79|28641.79|0
1692957000000|2023-08-25 09:50:00|28648.63|28648.63|28650.41|28650.41|28650.41|28650.41|28644.32|28644.32|0
1692957300000|2023-08-25 09:55:00|28648.63|28648.63|28660.81|28660.81|28660.81|28660.81|28648.63|28648.63|0
1692957600000|2023-08-25 10:00:00|28662.58|28662.58|28671.2|28671.2|28672.98|28672.98|28662.58|28662.58|0
1692957900000|2023-08-25 10:05:00|28675.51|28675.51|28669.43|28669.43|28675.51|28675.51|28669.43|28669.43|0
1692958200000|2023-08-25 10:10:00|28671.2|28671.2|28666.89|28666.89|28671.2|28671.2|28666.89|28666.89|0
1692958500000|2023-08-25 10:15:00|28671.2|28671.2|28666.89|28666.89|28675.51|28675.51|28666.89|28666.89|0
1692958800000|2023-08-25 10:20:00|28671.2|28671.2|28698.09|28698.09|28698.09|28698.09|28671.2|28671.2|0
1692959100000|2023-08-25 10:25:00|28706.7|28706.7|28717.1|28717.1|28721.41|28721.41|28698.09|28698.09|0
1692959400000|2023-08-25 10:30:00|28712.79|28712.79|28702.39|28702.39|28712.79|28712.79|28702.39|28702.39|0
1692959700000|2023-08-25 10:35:00|28704.17|28704.17|28708.48|28708.48|28712.79|28712.79|28704.17|28704.17|0
1692960000000|2023-08-25 10:40:00|28712.79|28712.79|28712.79|28712.79|28712.79|28712.79|28712.79|28712.79|0
1692960300000|2023-08-25 10:45:00|28717.1|28717.1|28717.1|28717.1|28722.44|28722.44|28712.79|28712.79|0
1692960600000|2023-08-25 10:50:00|28721.41|28721.41|28712.79|28712.79|28721.41|28721.41|28712.79|28712.79|0
1692960900000|2023-08-25 10:55:00|28708.48|28708.48|28717.1|28717.1|28717.1|28717.1|28708.48|28708.48|0
1692961200000|2023-08-25 11:00:00|28721.41|28721.41|28723.94|28723.94|28723.94|28723.94|28715.32|28715.32|0
1692961500000|2023-08-25 11:05:00|28728.25|28728.25|28719.63|28719.63|28736.87|28736.87|28719.63|28719.63|0
1692961800000|2023-08-25 11:10:00|28715.32|28715.32|28704.93|28704.93|28715.32|28715.32|28704.93|28704.93|0
1692962100000|2023-08-25 11:15:00|28709.24|28709.24|28719.63|28719.63|28719.63|28719.63|28709.24|28709.24|0
1692962400000|2023-08-25 11:20:00|28715.32|28715.32|28723.94|28723.94|28723.94|28723.94|28713.54|28713.54|0
1692962700000|2023-08-25 11:25:00|28719.63|28719.63|28722.16|28722.16|28723.94|28723.94|28719.63|28719.63|0
1692963000000|2023-08-25 11:30:00|28713.54|28713.54|28706.7|28706.7|28713.54|28713.54|28704.93|28704.93|0
1692963300000|2023-08-25 11:35:00|28702.39|28702.39|28702.39|28702.39|28702.39|28702.39|28698.09|28698.09|0
1692963600000|2023-08-25 11:40:00|28700.62|28700.62|28703.15|28703.15|28703.15|28703.15|28685.91|28685.91|0
1692963900000|2023-08-25 11:45:00|28698.84|28698.84|28690.22|28690.22|28698.84|28698.84|28690.22|28690.22|0
1692964200000|2023-08-25 11:50:00|28688.44|28688.44|28690.22|28690.22|28690.22|28690.22|28688.44|28688.44|0
1692964500000|2023-08-25 11:55:00|28694.53|28694.53|28700.62|28700.62|28700.62|28700.62|28694.53|28694.53|0
1692964800000|2023-08-25 12:00:00|28709.24|28709.24|28709.24|28709.24|28709.24|28709.24|28707.46|28707.46|0
1692965100000|2023-08-25 12:05:00|28713.54|28713.54|28721.41|28721.41|28725.72|28725.72|28713.54|28713.54|0
1692965400000|2023-08-25 12:10:00|28730.03|28730.03|28742.2|28742.2|28746.51|28746.51|28727.5|28727.5|0
1692965700000|2023-08-25 12:15:00|28737.9|28737.9|28724.97|28724.97|28737.9|28737.9|28720.66|28720.66|0
1692966000000|2023-08-25 12:20:00|28733.59|28733.59|28732.83|28732.83|28733.59|28733.59|28729.28|28729.28|0
1692966300000|2023-08-25 12:25:00|28734.61|28734.61|28743.23|28743.23|28743.23|28743.23|28734.61|28734.61|0
1692966600000|2023-08-25 12:30:00|28747.54|28747.54|28743.23|28743.23|28751.85|28751.85|28743.23|28743.23|0
1692966900000|2023-08-25 12:35:00|28730.3|28730.3|28743.23|28743.23|28753.63|28753.63|28728.52|28728.52|0
1692967200000|2023-08-25 12:40:00|28738.92|28738.92|28732.83|28732.83|28738.92|28738.92|28732.83|28732.83|0
1692967500000|2023-08-25 12:45:00|28737.14|28737.14|28745.01|28745.01|28745.01|28745.01|28737.14|28737.14|0
1692967800000|2023-08-25 12:50:00|28740.7|28740.7|28739.67|28739.67|28741.45|28741.45|28726.75|28726.75|0
1692968100000|2023-08-25 12:55:00|28735.36|28735.36|28741.45|28741.45|28741.45|28741.45|28735.36|28735.36|0
1692968400000|2023-08-25 13:00:00|28739.67|28739.67|28735.36|28735.36|28743.98|28743.98|28735.36|28735.36|0
1692968700000|2023-08-25 13:05:00|28731.06|28731.06|28726.75|28726.75|28731.06|28731.06|28726.75|28726.75|0
1692969000000|2023-08-25 13:10:00|28731.06|28731.06|28731.06|28731.06|28735.36|28735.36|28731.06|28731.06|0
1692969300000|2023-08-25 13:15:00|28732.83|28732.83|28701.37|28701.37|28732.83|28732.83|28687.69|28687.69|0
1692969600000|2023-08-25 13:20:00|28697.06|28697.06|28689.19|28689.19|28697.06|28697.06|28678.8|28678.8|0
1692969900000|2023-08-25 13:25:00|28684.88|28684.88|28688.44|28688.44|28688.44|28688.44|28678.04|28678.04|0
1692970200000|2023-08-25 13:30:00|28684.13|28684.13|28704.17|28704.17|28714.3|28714.3|28675.51|28675.51|0
1692970500000|2023-08-25 13:35:00|28698.09|28698.09|28659.03|28659.03|28698.09|28698.09|28657.25|28657.25|0
1692970800000|2023-08-25 13:40:00|28660.81|28660.81|28627.84|28627.84|28660.81|28660.81|28618.47|28618.47|0
1692971100000|2023-08-25 13:45:00|28623.53|28623.53|28621.75|28621.75|28642.54|28642.54|28614.91|28614.91|0
1692971400000|2023-08-25 13:50:00|28617.44|28617.44|28611.35|28611.35|28623.53|28623.53|28607.04|28607.04|0
1692971700000|2023-08-25 13:55:00|28602.73|28602.73|28600.96|28600.96|28605.26|28605.26|28594.11|28594.11|0
1692972000000|2023-08-25 14:00:00|28596.65|28596.65|28551.5|28551.5|28613.88|28613.88|28538.57|28538.57|0
1692972300000|2023-08-25 14:05:00|28553.28|28553.28|28567.23|28567.23|28580.16|28580.16|28547.19|28547.19|0
1692972600000|2023-08-25 14:10:00|28565.45|28565.45|28536.79|28536.79|28565.45|28565.45|28524.62|28524.62|0
1692972900000|2023-08-25 14:15:00|28538.57|28538.57|28539.33|28539.33|28577.63|28577.63|28528.93|28528.93|0
1692973200000|2023-08-25 14:20:00|28535.02|28535.02|28543.63|28543.63|28558.34|28558.34|28533.24|28533.24|0
1692973500000|2023-08-25 14:25:00|28539.33|28539.33|28549.72|28549.72|28555.81|28555.81|28524.62|28524.62|0
1692973800000|2023-08-25 14:30:00|28545.41|28545.41|28555.81|28555.81|28561.9|28561.9|28541.1|28541.1|0
1692974100000|2023-08-25 14:35:00|28560.12|28560.12|28545.41|28545.41|28560.12|28560.12|28541.1|28541.1|0
1692974400000|2023-08-25 14:40:00|28549.72|28549.72|28535.77|28535.77|28558.34|28558.34|28519.28|28519.28|0
1692974700000|2023-08-25 14:45:00|28540.08|28540.08|28573.05|28573.05|28579.14|28579.14|28535.77|28535.77|0
1692975000000|2023-08-25 14:50:00|28577.36|28577.36|28568.74|28568.74|28581.67|28581.67|28566.96|28566.96|0
1692975300000|2023-08-25 14:55:00|28573.05|28573.05|28575.58|28575.58|28581.67|28581.67|28564.43|28564.43|0
1692975600000|2023-08-25 15:00:00|28579.89|28579.89|28574.83|28574.83|28584.2|28584.2|28568.74|28568.74|0
1692975900000|2023-08-25 15:05:00|28570.52|28570.52|28603.49|28603.49|28612.1|28612.1|28566.21|28566.21|0
1692976200000|2023-08-25 15:10:00|28612.1|28612.1|28621.75|28621.75|28624.28|28624.28|28599.18|28599.18|0
1692976500000|2023-08-25 15:15:00|28617.44|28617.44|28609.57|28609.57|28619.97|28619.97|28600.96|28600.96|0
1692976800000|2023-08-25 15:20:00|28605.26|28605.26|28627.84|28627.84|28627.84|28627.84|28604.51|28604.51|0
1692977100000|2023-08-25 15:25:00|28629.62|28629.62|28636.46|28636.46|28643.57|28643.57|28619.22|28619.22|0
1693293300000|2023-08-29 07:15:00|28918.2|28918.2|28946.11|28946.11|28975.52|28975.52|28897.41|28897.41|0
1693293600000|2023-08-29 07:20:00|28942.55|28942.55|28980.86|28980.86|28980.86|28980.86|28933.94|28933.94|0
1693293900000|2023-08-29 07:25:00|28985.17|28985.17|29092.7|29092.7|29092.7|29092.7|28985.17|28985.17|0
1693294200000|2023-08-29 07:30:00|29114.24|29114.24|29094.95|29094.95|29133.26|29133.26|29087.36|29087.36|0
1693294500000|2023-08-29 07:35:00|29090.64|29090.64|29048.3|29048.3|29099.26|29099.26|29048.3|29048.3|0
1693294800000|2023-08-29 07:40:00|29043.99|29043.99|28989.2|28989.2|29056.92|29056.92|28989.2|28989.2|0
1693295100000|2023-08-29 07:45:00|28997.82|28997.82|29010.75|29010.75|29018.62|29018.62|28997.82|28997.82|0
1693295400000|2023-08-29 07:50:00|29002.13|29002.13|29000.35|29000.35|29002.13|29002.13|28984.89|28984.89|0
1693295700000|2023-08-29 07:55:00|28991.73|28991.73|28958.01|28958.01|29000.35|29000.35|28958.01|28958.01|0
1693296000000|2023-08-29 08:00:00|28954.46|28954.46|28984.14|28984.14|28984.14|28984.14|28945.08|28945.08|0
1693296300000|2023-08-29 08:05:00|28992.76|28992.76|28980.59|28980.59|28992.76|28992.76|28980.59|28980.59|0
1693296600000|2023-08-29 08:10:00|28982.36|28982.36|29002.41|29002.41|29006.71|29006.71|28980.59|28980.59|0
1693296900000|2023-08-29 08:15:00|28998.1|28998.1|29013.83|29013.83|29027.51|29027.51|28998.1|28998.1|0
1693297200000|2023-08-29 08:20:00|29018.14|29018.14|29006.99|29006.99|29024.23|29024.23|29006.99|29006.99|0
1693297500000|2023-08-29 08:25:00|29005.21|29005.21|29018.14|29018.14|29034.62|29034.62|29005.21|29005.21|0
1693297800000|2023-08-29 08:30:00|29013.83|29013.83|29018.14|29018.14|29029.29|29029.29|29012.05|29012.05|0
1693298100000|2023-08-29 08:35:00|29022.45|29022.45|28992.01|28992.01|29032.84|29032.84|28992.01|28992.01|0
1693298400000|2023-08-29 08:40:00|28987.7|28987.7|28983.39|28983.39|29000.63|29000.63|28979.08|28979.08|0
1693298700000|2023-08-29 08:45:00|28974.77|28974.77|28968.41|28968.41|28982.36|28982.36|28968.41|28968.41|0
1693299000000|2023-08-29 08:50:00|28964.85|28964.85|28947.62|28947.62|28964.85|28964.85|28937.22|28937.22|0
1693299300000|2023-08-29 08:55:00|28953.7|28953.7|28943.31|28943.31|28962.32|28962.32|28943.31|28943.31|0
1693299600000|2023-08-29 09:00:00|28947.62|28947.62|28958.01|28958.01|28958.01|28958.01|28947.62|28947.62|0
1693299900000|2023-08-29 09:05:00|28953.7|28953.7|28968.41|28968.41|28968.41|28968.41|28950.15|28950.15|0
1693300200000|2023-08-29 09:10:00|28971.97|28971.97|28984.89|28984.89|28993.51|28993.51|28971.97|28971.97|0
1693300500000|2023-08-29 09:15:00|28980.59|28980.59|28992.49|28992.49|28992.49|28992.49|28973.47|28973.47|0
1693300800000|2023-08-29 09:20:00|28988.18|28988.18|28975.25|28975.25|28988.18|28988.18|28975.25|28975.25|0
1693301100000|2023-08-29 09:25:00|28970.94|28970.94|28994.27|28994.27|28996.04|28996.04|28970.94|28970.94|0
1693301400000|2023-08-29 09:30:00|28989.96|28989.96|28983.87|28983.87|28989.96|28989.96|28979.56|28979.56|0
1693301700000|2023-08-29 09:35:00|28979.56|28979.56|28989.96|28989.96|28998.58|28998.58|28975.25|28975.25|0
1693302000000|2023-08-29 09:40:00|28991.73|28991.73|28989.96|28989.96|29001.11|29001.11|28979.56|28979.56|0
1693302300000|2023-08-29 09:45:00|28994.27|28994.27|28996.04|28996.04|28996.04|28996.04|28989.96|28989.96|0
1693302600000|2023-08-29 09:50:00|28994.27|28994.27|28996.04|28996.04|28996.04|28996.04|28989.96|28989.96|0
1693302900000|2023-08-29 09:55:00|28991.73|28991.73|29053.09|29053.09|29061.71|29061.71|28991.73|28991.73|0
1693303200000|2023-08-29 10:00:00|29044.47|29044.47|29044.47|29044.47|29048.78|29048.78|29022.93|29022.93|0
1693303500000|2023-08-29 10:05:00|29048.03|29048.03|29043.72|29043.72|29054.87|29054.87|29035.1|29035.1|0
1693303800000|2023-08-29 10:10:00|29039.41|29039.41|29025.46|29025.46|29049.81|29049.81|29016.84|29016.84|0
1693304100000|2023-08-29 10:15:00|29023.68|29023.68|28997.82|28997.82|29023.68|29023.68|28997.82|28997.82|0
1693304400000|2023-08-29 10:20:00|28996.04|28996.04|29016.84|29016.84|29016.84|29016.84|28996.04|28996.04|0
1693304700000|2023-08-29 10:25:00|29012.53|29012.53|29013.28|29013.28|29016.84|29016.84|29007.19|29007.19|0
1693305000000|2023-08-29 10:30:00|29011.5|29011.5|29019.37|29019.37|29023.68|29023.68|29011.5|29011.5|0
1693305300000|2023-08-29 10:35:00|29015.06|29015.06|29013.28|29013.28|29015.06|29015.06|29008.97|29008.97|0
1693305600000|2023-08-29 10:40:00|29015.06|29015.06|28988.18|28988.18|29015.06|29015.06|28988.18|28988.18|0
1693305900000|2023-08-29 10:45:00|28986.4|28986.4|28974.22|28974.22|28986.4|28986.4|28974.22|28974.22|0
1693306200000|2023-08-29 10:50:00|28969.91|28969.91|28956.99|28956.99|28969.91|28969.91|28953.43|28953.43|0
1693306500000|2023-08-29 10:55:00|28961.3|28961.3|28961.3|28961.3|28980.31|28980.31|28961.3|28961.3|0
1693306800000|2023-08-29 11:00:00|28959.52|28959.52|28942.28|28942.28|28965.61|28965.61|28942.28|28942.28|0
1693307100000|2023-08-29 11:05:00|28937.97|28937.97|28952.68|28952.68|28952.68|28952.68|28937.97|28937.97|0
1693307400000|2023-08-29 11:10:00|28956.99|28956.99|28954.46|28954.46|28965.61|28965.61|28954.46|28954.46|0
1693307700000|2023-08-29 11:15:00|28950.9|28950.9|28955.21|28955.21|28955.21|28955.21|28950.9|28950.9|0
1693308000000|2023-08-29 11:20:00|28956.99|28956.99|28946.59|28946.59|28961.3|28961.3|28946.59|28946.59|0
1693308300000|2023-08-29 11:25:00|28942.28|28942.28|28936.95|28936.95|28942.28|28942.28|28936.95|28936.95|0
1693308600000|2023-08-29 11:30:00|28941.25|28941.25|28920.46|28920.46|28941.25|28941.25|28917.93|28917.93|0
1693308900000|2023-08-29 11:35:00|28918.68|28918.68|28902.2|28902.2|28918.68|28918.68|28897.89|28897.89|0
1693309200000|2023-08-29 11:40:00|28897.89|28897.89|28910.06|28910.06|28910.06|28910.06|28897.89|28897.89|0
1693309500000|2023-08-29 11:45:00|28914.37|28914.37|28920.46|28920.46|28920.46|28920.46|28910.06|28910.06|0
1693309800000|2023-08-29 11:50:00|28918.68|28918.68|28920.46|28920.46|28920.46|28920.46|28918.68|28918.68|0
1693310100000|2023-08-29 11:55:00|28918.68|28918.68|28918.68|28918.68|28918.68|28918.68|28910.06|28910.06|0
1693310400000|2023-08-29 12:00:00|28914.37|28914.37|28929.83|28929.83|28929.83|28929.83|28914.37|28914.37|0
1693310700000|2023-08-29 12:05:00|28925.52|28925.52|28929.83|28929.83|28929.83|28929.83|28921.21|28921.21|0
1693311000000|2023-08-29 12:10:00|28933.39|28933.39|28922.99|28922.99|28933.39|28933.39|28922.99|28922.99|0
1693311300000|2023-08-29 12:15:00|28921.21|28921.21|28915.13|28915.13|28929.83|28929.83|28915.13|28915.13|0
1693311600000|2023-08-29 12:20:00|28913.35|28913.35|28896.11|28896.11|28913.35|28913.35|28893.58|28893.58|0
1693311900000|2023-08-29 12:25:00|28894.33|28894.33|28881.4|28881.4|28894.33|28894.33|28877.09|28877.09|0
1693312200000|2023-08-29 12:30:00|28890.02|28890.02|28895.36|28895.36|28899.67|28899.67|28881.4|28881.4|0
1693312500000|2023-08-29 12:35:00|28899.67|28899.67|28889.27|28889.27|28903.98|28903.98|28884.96|28884.96|0
1693312800000|2023-08-29 12:40:00|28893.58|28893.58|28889.27|28889.27|28897.89|28897.89|28889.27|28889.27|0
1693313100000|2023-08-29 12:45:00|28897.89|28897.89|28910.82|28910.82|28910.82|28910.82|28897.89|28897.89|0
1693313400000|2023-08-29 12:50:00|28912.59|28912.59|28922.24|28922.24|28935.17|28935.17|28912.59|28912.59|0
1693313700000|2023-08-29 12:55:00|28930.86|28930.86|28943.79|28943.79|28945.56|28945.56|28929.08|28929.08|0
1693314000000|2023-08-29 13:00:00|28942.01|28942.01|28931.61|28931.61|28942.01|28942.01|28927.3|28927.3|0
1693314600000|2023-08-29 13:10:00|28935.92|28935.92|28929.83|28929.83|28935.92|28935.92|28922.99|28922.99|0
1693314900000|2023-08-29 13:15:00|28931.61|28931.61|28950.63|28950.63|28950.63|28950.63|28931.61|28931.61|0
1693315200000|2023-08-29 13:20:00|28952.4|28952.4|28982.57|28982.57|28982.57|28982.57|28952.4|28952.4|0
1693315500000|2023-08-29 13:25:00|28969.64|28969.64|28986.88|28986.88|28986.88|28986.88|28969.64|28969.64|0
1693315800000|2023-08-29 13:30:00|28985.1|28985.1|28968.89|28968.89|28985.1|28985.1|28951.65|28951.65|0
1693316100000|2023-08-29 13:35:00|28964.58|28964.58|29008.7|29008.7|29013.01|29013.01|28962.8|28962.8|0
1693316400000|2023-08-29 13:40:00|29013.01|29013.01|29048.51|29048.51|29079.7|29079.7|29008.7|29008.7|0
1693316700000|2023-08-29 13:45:00|29033.8|29033.8|29019.1|29019.1|29042.42|29042.42|29019.1|29019.1|0
1693317000000|2023-08-29 13:50:00|29017.32|29017.32|29006.92|29006.92|29017.32|29017.32|28998.3|28998.3|0
1693317300000|2023-08-29 13:55:00|29011.23|29011.23|29003.36|29003.36|29011.23|29011.23|28990.44|28990.44|0
1693317600000|2023-08-29 14:00:00|28994.75|28994.75|28887.22|28887.22|28994.75|28994.75|28887.22|28887.22|0
1693317900000|2023-08-29 14:05:00|28891.53|28891.53|28905.48|28905.48|28905.48|28905.48|28885.44|28885.44|0
1693318200000|2023-08-29 14:10:00|28901.92|28901.92|28897.61|28897.61|28901.92|28901.92|28887.22|28887.22|0
1693318500000|2023-08-29 14:15:00|28901.92|28901.92|28897.61|28897.61|28901.92|28901.92|28887.22|28887.22|0
1693318800000|2023-08-29 14:20:00|28895.84|28895.84|28887.22|28887.22|28895.84|28895.84|28879.35|28879.35|0
1693319100000|2023-08-29 14:25:00|28882.91|28882.91|28894.06|28894.06|28901.92|28901.92|28872.51|28872.51|0
1693319400000|2023-08-29 14:30:00|28898.37|28898.37|28927.78|28927.78|28932.09|28932.09|28898.37|28898.37|0
1693319700000|2023-08-29 14:35:00|28932.09|28932.09|28896.59|28896.59|28942.49|28942.49|28894.81|28894.81|0
1693320000000|2023-08-29 14:40:00|28900.9|28900.9|28900.15|28900.15|28906.99|28906.99|28881.13|28881.13|0
1693320300000|2023-08-29 14:45:00|28895.84|28895.84|28876.82|28876.82|28895.84|28895.84|28868.2|28868.2|0
1693320600000|2023-08-29 14:50:00|28868.2|28868.2|28872.51|28872.51|28895.08|28895.08|28868.2|28868.2|0
1693320900000|2023-08-29 14:55:00|28868.2|28868.2|28871.76|28871.76|28880.38|28880.38|28863.89|28863.89|0
1693321200000|2023-08-29 15:00:00|28876.07|28876.07|28850.96|28850.96|28876.07|28876.07|28846.66|28846.66|0
1693321500000|2023-08-29 15:05:00|28855.27|28855.27|28852.74|28852.74|28861.36|28861.36|28842.35|28842.35|0
1693321800000|2023-08-29 15:10:00|28844.12|28844.12|28837.28|28837.28|28854.52|28854.52|28832.97|28832.97|0
1693322100000|2023-08-29 15:15:00|28841.59|28841.59|28868.48|28868.48|28868.48|28868.48|28841.59|28841.59|0
1693322400000|2023-08-29 15:20:00|28866.7|28866.7|28884.21|28884.21|28884.96|28884.96|28862.39|28862.39|0
1693322700000|2023-08-29 15:25:00|28888.52|28888.52|28889.27|28889.27|28903.98|28903.98|28878.12|28878.12|0
1693379700000|2023-08-30 07:15:00|28988.18|28988.18|29056.38|29056.38|29060.68|29060.68|28988.18|28988.18|0
1693380000000|2023-08-30 07:20:00|29054.6|29054.6|29022.38|29022.38|29067.52|29067.52|29020.6|29020.6|0
1693380300000|2023-08-30 07:25:00|29018.07|29018.07|29017.32|29017.32|29032.02|29032.02|29011.98|29011.98|0
1693380600000|2023-08-30 07:30:00|29021.63|29021.63|29029.49|29029.49|29044.2|29044.2|29013.01|29013.01|0
1693380900000|2023-08-30 07:35:00|29027.71|29027.71|28999.05|28999.05|29027.71|29027.71|28990.44|28990.44|0
1693381200000|2023-08-30 07:40:00|29003.36|29003.36|29025.94|29025.94|29025.94|29025.94|29003.36|29003.36|0
1693381500000|2023-08-30 07:45:00|29030.25|29030.25|29037.36|29037.36|29037.36|29037.36|29030.25|29030.25|0
1693381800000|2023-08-30 07:50:00|29041.67|29041.67|29020.87|29020.87|29041.67|29041.67|29020.87|29020.87|0
1693382100000|2023-08-30 07:55:00|29025.18|29025.18|29039.14|29039.14|29039.89|29039.89|29025.18|29025.18|0
1693382400000|2023-08-30 08:00:00|29043.45|29043.45|29050.29|29050.29|29066.77|29066.77|29034.83|29034.83|0
1693382700000|2023-08-30 08:05:00|29048.51|29048.51|29016.57|29016.57|29048.51|29048.51|29001.86|29001.86|0
1693383000000|2023-08-30 08:10:00|29014.79|29014.79|29034.56|29034.56|29038.86|29038.86|29011.23|29011.23|0
1693383300000|2023-08-30 08:15:00|29043.17|29043.17|29084.76|29084.76|29089.07|29089.07|29043.17|29043.17|0
1693383600000|2023-08-30 08:20:00|29080.45|29080.45|29086.54|29086.54|29089.07|29089.07|29074.37|29074.37|0
1693383900000|2023-08-30 08:25:00|29073.61|29073.61|29070.06|29070.06|29087.29|29087.29|29070.06|29070.06|0
1693384200000|2023-08-30 08:30:00|29048.51|29048.51|29045.98|29045.98|29065.75|29065.75|29041.67|29041.67|0
1693384500000|2023-08-30 08:35:00|29044.2|29044.2|29048.51|29048.51|29052.82|29052.82|29038.11|29038.11|0
1693384800000|2023-08-30 08:40:00|29044.2|29044.2|29019.1|29019.1|29044.2|29044.2|29011.23|29011.23|0
1693385100000|2023-08-30 08:45:00|29015.54|29015.54|29022.38|29022.38|29022.38|29022.38|29007.67|29007.67|0
1693385400000|2023-08-30 08:50:00|29026.69|29026.69|29013.76|29013.76|29026.69|29026.69|29013.76|29013.76|0
1693385700000|2023-08-30 08:55:00|29011.98|29011.98|29054.32|29054.32|29054.32|29054.32|29011.98|29011.98|0
1693386000000|2023-08-30 09:00:00|29050.01|29050.01|29010.2|29010.2|29050.01|29050.01|29010.2|29010.2|0
1693386300000|2023-08-30 09:05:00|29014.51|29014.51|29021.35|29021.35|29033.53|29033.53|29012.74|29012.74|0
1693386600000|2023-08-30 09:10:00|29023.13|29023.13|29041.4|29041.4|29056.1|29056.1|29017.04|29017.04|0
1693386900000|2023-08-30 09:15:00|29037.09|29037.09|29048.51|29048.51|29052.82|29052.82|29032.78|29032.78|0
1693387200000|2023-08-30 09:20:00|29052.82|29052.82|29052.82|29052.82|29061.44|29061.44|29044.2|29044.2|0
1693387500000|2023-08-30 09:25:00|29057.13|29057.13|29058.91|29058.91|29069.3|29069.3|29056.38|29056.38|0
1693387800000|2023-08-30 09:30:00|29057.13|29057.13|29067.52|29067.52|29067.52|29067.52|29054.6|29054.6|0
1693388100000|2023-08-30 09:35:00|29063.22|29063.22|29058.91|29058.91|29069.3|29069.3|29058.91|29058.91|0
1693388400000|2023-08-30 09:40:00|29063.22|29063.22|29068.55|29068.55|29072.86|29072.86|29058.91|29058.91|0
1693388700000|2023-08-30 09:45:00|29064.24|29064.24|29067.8|29067.8|29069.58|29069.58|29059.93|29059.93|0
1693389000000|2023-08-30 09:50:00|29063.49|29063.49|29049.53|29049.53|29063.49|29063.49|29049.53|29049.53|0
1693389300000|2023-08-30 09:55:00|29047.76|29047.76|29049.53|29049.53|29053.84|29053.84|29045.98|29045.98|0
1693389600000|2023-08-30 10:00:00|29045.23|29045.23|29049.53|29049.53|29049.53|29049.53|29040.92|29040.92|0
1693389900000|2023-08-30 10:05:00|29047.76|29047.76|29047.76|29047.76|29047.76|29047.76|29034.83|29034.83|0
1693390200000|2023-08-30 10:10:00|29052.07|29052.07|29054.6|29054.6|29056.38|29056.38|29050.29|29050.29|0
1693390500000|2023-08-30 10:15:00|29050.29|29050.29|29057.13|29057.13|29061.44|29061.44|29050.29|29050.29|0
1693390800000|2023-08-30 10:20:00|29061.44|29061.44|29075.39|29075.39|29090.85|29090.85|29061.44|29061.44|0
1693391100000|2023-08-30 10:25:00|29071.08|29071.08|29071.83|29071.83|29075.39|29075.39|29063.22|29063.22|0
1693391400000|2023-08-30 10:30:00|29076.14|29076.14|29076.14|29076.14|29077.92|29077.92|29067.52|29067.52|0
1693391700000|2023-08-30 10:35:00|29077.92|29077.92|29082.23|29082.23|29082.23|29082.23|29076.14|29076.14|0
1693392000000|2023-08-30 10:40:00|29084.01|29084.01|29098.72|29098.72|29107.33|29107.33|29084.01|29084.01|0
1693392300000|2023-08-30 10:45:00|29094.41|29094.41|29093.38|29093.38|29103.03|29103.03|29090.85|29090.85|0
1693392600000|2023-08-30 10:50:00|29089.07|29089.07|29103.78|29103.78|29103.78|29103.78|29089.07|29089.07|0
1693392900000|2023-08-30 10:55:00|29099.47|29099.47|29095.16|29095.16|29101.25|29101.25|29089.07|29089.07|0
1693393200000|2023-08-30 11:00:00|29077.92|29077.92|29072.59|29072.59|29081.21|29081.21|29059.66|29059.66|0
1693393500000|2023-08-30 11:05:00|29063.97|29063.97|29065.75|29065.75|29070.06|29070.06|29063.97|29063.97|0
1693393800000|2023-08-30 11:10:00|29070.06|29070.06|29070.06|29070.06|29070.06|29070.06|29065.75|29065.75|0
1693394100000|2023-08-30 11:15:00|29071.83|29071.83|29067.52|29067.52|29080.45|29080.45|29067.52|29067.52|0
1693394400000|2023-08-30 11:20:00|29063.97|29063.97|29074.37|29074.37|29074.37|29074.37|29063.97|29063.97|0
1693394700000|2023-08-30 11:25:00|29070.06|29070.06|29073.61|29073.61|29073.61|29073.61|29070.06|29070.06|0
1693395000000|2023-08-30 11:30:00|29077.92|29077.92|29074.37|29074.37|29077.92|29077.92|29074.37|29074.37|0
1693395300000|2023-08-30 11:35:00|29078.67|29078.67|29082.98|29082.98|29091.6|29091.6|29078.67|29078.67|0
1693395600000|2023-08-30 11:40:00|29084.76|29084.76|29095.16|29095.16|29095.16|29095.16|29084.76|29084.76|0
1693395900000|2023-08-30 11:45:00|29090.85|29090.85|29090.85|29090.85|29090.85|29090.85|29090.85|29090.85|0
1693396200000|2023-08-30 11:50:00|29086.54|29086.54|29073.61|29073.61|29090.85|29090.85|29073.61|29073.61|0
1693396500000|2023-08-30 11:55:00|29077.92|29077.92|29077.92|29077.92|29082.23|29082.23|29077.92|29077.92|0
1693396800000|2023-08-30 12:00:00|29073.61|29073.61|29063.97|29063.97|29077.92|29077.92|29063.22|29063.22|0
1693397100000|2023-08-30 12:05:00|29072.59|29072.59|29068.28|29068.28|29072.59|29072.59|29059.66|29059.66|0
1693397400000|2023-08-30 12:10:00|29059.66|29059.66|29046.73|29046.73|29059.66|29059.66|29042.42|29042.42|0
1693397700000|2023-08-30 12:15:00|29033.8|29033.8|29036.33|29036.33|29050.29|29050.29|29027.71|29027.71|0
1693398000000|2023-08-30 12:20:00|29023.41|29023.41|29006.92|29006.92|29023.41|29023.41|28998.3|28998.3|0
1693398300000|2023-08-30 12:25:00|28998.3|28998.3|28986.13|28986.13|29015.54|29015.54|28986.13|28986.13|0
1693398600000|2023-08-30 12:30:00|28987.9|28987.9|28982.57|28982.57|29013.76|29013.76|28973.95|28973.95|0
1693398900000|2023-08-30 12:35:00|28973.95|28973.95|28999.05|28999.05|28999.05|28999.05|28973.95|28973.95|0
1693399200000|2023-08-30 12:40:00|29003.36|29003.36|28986.13|28986.13|29003.36|29003.36|28980.04|28980.04|0
1693399500000|2023-08-30 12:45:00|28981.82|28981.82|28975.73|28975.73|29000.83|29000.83|28975.73|28975.73|0
1693399800000|2023-08-30 12:50:00|28980.04|28980.04|28977.51|28977.51|28986.13|28986.13|28975.73|28975.73|0
1693400100000|2023-08-30 12:55:00|28973.2|28973.2|28983.6|28983.6|28983.6|28983.6|28967.11|28967.11|0
1693400400000|2023-08-30 13:00:00|28987.9|28987.9|28974.98|28974.98|28987.9|28987.9|28964.58|28964.58|0
1693400700000|2023-08-30 13:05:00|28976.76|28976.76|28987.15|28987.15|28993.24|28993.24|28968.14|28968.14|0
1693401000000|2023-08-30 13:10:00|28982.84|28982.84|28974.98|28974.98|28983.6|28983.6|28968.89|28968.89|0
1693401300000|2023-08-30 13:15:00|28983.6|28983.6|28983.6|28983.6|28983.6|28983.6|28974.98|28974.98|0
1693401600000|2023-08-30 13:20:00|28981.82|28981.82|28977.51|28977.51|28981.82|28981.82|28973.2|28973.2|0
1693401900000|2023-08-30 13:25:00|28973.2|28973.2|28971.42|28971.42|28973.2|28973.2|28949.87|28949.87|0
1693402200000|2023-08-30 13:30:00|28975.73|28975.73|29000.08|29000.08|29019.85|29019.85|28975.73|28975.73|0
1693402500000|2023-08-30 13:35:00|28995.77|28995.77|29020.12|29020.12|29049.53|29049.53|28995.77|28995.77|0
1693402800000|2023-08-30 13:40:00|29024.43|29024.43|29045.98|29045.98|29045.98|29045.98|29015.81|29015.81|0
1693403100000|2023-08-30 13:45:00|29050.29|29050.29|29085.79|29085.79|29100.49|29100.49|29050.29|29050.29|0
1693403400000|2023-08-30 13:50:00|29090.1|29090.1|29071.08|29071.08|29098.72|29098.72|29068.55|29068.55|0
1693403700000|2023-08-30 13:55:00|29066.77|29066.77|29058.91|29058.91|29071.08|29071.08|29058.91|29058.91|0
1693404000000|2023-08-30 14:00:00|29050.29|29050.29|29045.98|29045.98|29050.29|29050.29|29018.07|29018.07|0
1693404300000|2023-08-30 14:05:00|29038.11|29038.11|29034.56|29034.56|29038.11|29038.11|29023.41|29023.41|0
1693404600000|2023-08-30 14:10:00|29030.25|29030.25|29036.33|29036.33|29044.95|29044.95|29030.25|29030.25|0
1693404900000|2023-08-30 14:15:00|29032.02|29032.02|29050.01|29050.01|29050.01|29050.01|29019.85|29019.85|0
1693405200000|2023-08-30 14:20:00|29045.7|29045.7|29035.31|29035.31|29050.01|29050.01|29033.53|29033.53|0
1693405500000|2023-08-30 14:25:00|29039.62|29039.62|28993.72|28993.72|29039.62|29039.62|28989.41|28989.41|0
1693405800000|2023-08-30 14:30:00|28989.41|28989.41|28989.41|28989.41|28989.41|28989.41|28983.32|28983.32|0
1693406100000|2023-08-30 14:35:00|28985.1|28985.1|28983.32|28983.32|28987.63|28987.63|28977.23|28977.23|0
1693406400000|2023-08-30 14:40:00|28987.63|28987.63|28985.85|28985.85|29000.56|29000.56|28985.85|28985.85|0
1693406700000|2023-08-30 14:45:00|28983.32|28983.32|28966.84|28966.84|28983.32|28983.32|28958.22|28958.22|0
1693407000000|2023-08-30 14:50:00|28962.53|28962.53|28950.35|28950.35|28966.84|28966.84|28948.57|28948.57|0
1693407300000|2023-08-30 14:55:00|28952.13|28952.13|28991.19|28991.19|28995.5|28995.5|28950.35|28950.35|0
1693407600000|2023-08-30 15:00:00|28995.5|28995.5|28988.66|28988.66|28995.5|28995.5|28978.26|28978.26|0
1693407900000|2023-08-30 15:05:00|28990.44|28990.44|28985.37|28985.37|28990.44|28990.44|28979.29|28979.29|0
1693408200000|2023-08-30 15:10:00|28989.68|28989.68|29013.01|29013.01|29013.01|29013.01|28989.68|28989.68|0
1693408500000|2023-08-30 15:15:00|29008.7|29008.7|29000.83|29000.83|29013.01|29013.01|28996.52|28996.52|0
1693408800000|2023-08-30 15:20:00|28996.52|28996.52|28994.75|28994.75|28996.52|28996.52|28981.82|28981.82|0
1693409100000|2023-08-30 15:25:00|28990.44|28990.44|28985.1|28985.1|28997.28|28997.28|28980.79|28980.79|0
1693466100000|2023-08-31 07:15:00|28929.56|28929.56|29003.09|29003.09|29009.18|29009.18|28929.56|28929.56|0
1693466400000|2023-08-31 07:20:00|28994.47|28994.47|28969.37|28969.37|28994.47|28994.47|28963.28|28963.28|0
1693466700000|2023-08-31 07:25:00|28990.92|28990.92|29006.65|29006.65|29010.96|29010.96|28977.99|28977.99|0
1693467000000|2023-08-31 07:30:00|29004.87|29004.87|28998.03|28998.03|29004.87|29004.87|28994.47|28994.47|0
1693467300000|2023-08-31 07:35:00|29001.59|29001.59|29041.4|29041.4|29041.4|29041.4|28999.81|28999.81|0
1693467600000|2023-08-31 07:40:00|29043.17|29043.17|29044.95|29044.95|29056.1|29056.1|29038.86|29038.86|0
1693467900000|2023-08-31 07:45:00|29053.57|29053.57|29029.49|29029.49|29055.35|29055.35|29020.6|29020.6|0
1693468200000|2023-08-31 07:50:00|29027.71|29027.71|29004.39|29004.39|29027.71|29027.71|29004.39|29004.39|0
1693468500000|2023-08-31 07:55:00|29000.83|29000.83|28981.82|28981.82|29000.83|29000.83|28981.82|28981.82|0
1693468800000|2023-08-31 08:00:00|28980.04|28980.04|28966.08|28966.08|28986.13|28986.13|28961.78|28961.78|0
1693469100000|2023-08-31 08:05:00|28967.86|28967.86|28987.15|28987.15|29002.61|29002.61|28967.86|28967.86|0
1693469400000|2023-08-31 08:10:00|29004.39|29004.39|29000.08|29000.08|29004.39|29004.39|28998.3|28998.3|0
1693469700000|2023-08-31 08:15:00|28998.3|28998.3|28987.15|28987.15|28998.3|28998.3|28979.29|28979.29|0
1693470000000|2023-08-31 08:20:00|28985.37|28985.37|28992.21|28992.21|28992.21|28992.21|28983.6|28983.6|0
1693470300000|2023-08-31 08:25:00|28996.52|28996.52|29002.61|29002.61|29011.23|29011.23|28993.99|28993.99|0
1693470600000|2023-08-31 08:30:00|29006.92|29006.92|29013.01|29013.01|29023.41|29023.41|29004.39|29004.39|0
1693470900000|2023-08-31 08:35:00|29021.63|29021.63|29006.92|29006.92|29023.41|29023.41|28998.3|28998.3|0
1693471200000|2023-08-31 08:40:00|29002.61|29002.61|29005.89|29005.89|29005.89|29005.89|28988.66|28988.66|0
1693471500000|2023-08-31 08:45:00|29001.59|29001.59|28994.75|28994.75|29001.59|29001.59|28992.97|28992.97|0
1693471800000|2023-08-31 08:50:00|28999.05|28999.05|29003.36|29003.36|29003.36|29003.36|28994.75|28994.75|0
1693472100000|2023-08-31 08:55:00|29006.92|29006.92|29034.56|29034.56|29043.17|29043.17|29006.92|29006.92|0
1693472400000|2023-08-31 09:00:00|29038.86|29038.86|29058.91|29058.91|29067.52|29067.52|29038.86|29038.86|0
1693472700000|2023-08-31 09:05:00|29060.68|29060.68|29058.91|29058.91|29069.3|29069.3|29028.74|29028.74|0
1693473000000|2023-08-31 09:10:00|29054.6|29054.6|29050.29|29050.29|29061.44|29061.44|29035.58|29035.58|0
1693473300000|2023-08-31 09:15:00|29052.07|29052.07|29068.55|29068.55|29068.55|29068.55|29050.29|29050.29|0
1693473600000|2023-08-31 09:20:00|29066.77|29066.77|29062.46|29062.46|29075.39|29075.39|29062.46|29062.46|0
1693473900000|2023-08-31 09:25:00|29064.24|29064.24|29088.59|29088.59|29097.21|29097.21|29064.24|29064.24|0
1693474200000|2023-08-31 09:30:00|29092.9|29092.9|29110.14|29110.14|29124.85|29124.85|29092.9|29092.9|0
1693474500000|2023-08-31 09:35:00|29105.83|29105.83|29097.21|29097.21|29110.14|29110.14|29097.21|29097.21|0
1693474800000|2023-08-31 09:40:00|29098.99|29098.99|29110.14|29110.14|29110.14|29110.14|29088.59|29088.59|0
1693475100000|2023-08-31 09:45:00|29114.45|29114.45|29076.42|29076.42|29118.76|29118.76|29076.42|29076.42|0
1693475400000|2023-08-31 09:50:00|29080.73|29080.73|29085.04|29085.04|29091.12|29091.12|29078.95|29078.95|0
1693475700000|2023-08-31 09:55:00|29076.42|29076.42|29070.33|29070.33|29076.42|29076.42|29061.71|29061.71|0
1693476000000|2023-08-31 10:00:00|29072.11|29072.11|29079.97|29079.97|29084.28|29084.28|29067.8|29067.8|0
1693476300000|2023-08-31 10:05:00|29084.28|29084.28|29064.51|29064.51|29084.28|29084.28|29039.41|29039.41|0
1693476600000|2023-08-31 10:10:00|29074.91|29074.91|29072.38|29072.38|29081|29081|29072.38|29072.38|0
1693476900000|2023-08-31 10:15:00|29076.69|29076.69|29082.78|29082.78|29087.09|29087.09|29076.69|29076.69|0
1693477200000|2023-08-31 10:20:00|29091.4|29091.4|29085.31|29085.31|29091.4|29091.4|29085.31|29085.31|0
1693477500000|2023-08-31 10:25:00|29081|29081|29074.16|29074.16|29087.09|29087.09|29072.38|29072.38|0
1693477800000|2023-08-31 10:30:00|29078.47|29078.47|29078.47|29078.47|29084.56|29084.56|29078.47|29078.47|0
1693478100000|2023-08-31 10:35:00|29074.16|29074.16|29066.29|29066.29|29078.47|29078.47|29066.29|29066.29|0
1693478400000|2023-08-31 10:40:00|29061.98|29061.98|29045.5|29045.5|29061.98|29061.98|29045.5|29045.5|0
1693478700000|2023-08-31 10:45:00|29049.81|29049.81|29046.25|29046.25|29054.12|29054.12|29044.47|29044.47|0
1693479000000|2023-08-31 10:50:00|29048.03|29048.03|29047.28|29047.28|29064.51|29064.51|29047.28|29047.28|0
1693479300000|2023-08-31 10:55:00|29051.59|29051.59|29059.45|29059.45|29068.82|29068.82|29051.59|29051.59|0
1693479600000|2023-08-31 11:00:00|29063.76|29063.76|29051.59|29051.59|29070.6|29070.6|29047.28|29047.28|0
1693479900000|2023-08-31 11:05:00|29055.9|29055.9|29055.9|29055.9|29055.9|29055.9|29039.41|29039.41|0
1693480200000|2023-08-31 11:10:00|29057.67|29057.67|29049.81|29049.81|29066.29|29066.29|29049.81|29049.81|0
1693480500000|2023-08-31 11:15:00|29048.03|29048.03|29054.12|29054.12|29054.12|29054.12|29048.03|29048.03|0
1693480800000|2023-08-31 11:20:00|29058.43|29058.43|29102.55|29102.55|29102.55|29102.55|29058.43|29058.43|0
1693481100000|2023-08-31 11:25:00|29093.93|29093.93|29093.17|29093.17|29106.1|29106.1|29093.17|29093.17|0
1693481400000|2023-08-31 11:30:00|29089.62|29089.62|29107.88|29107.88|29107.88|29107.88|29078.47|29078.47|0
1693481700000|2023-08-31 11:35:00|29103.57|29103.57|29117.53|29117.53|29121.84|29121.84|29103.57|29103.57|0
1693482000000|2023-08-31 11:40:00|29113.22|29113.22|29132.23|29132.23|29132.23|29132.23|29108.91|29108.91|0
1693482300000|2023-08-31 11:45:00|29127.92|29127.92|29127.92|29127.92|29129.7|29129.7|29119.3|29119.3|0
1693482600000|2023-08-31 11:50:00|29119.3|29119.3|29123.61|29123.61|29123.61|29123.61|29111.44|29111.44|0
1693482900000|2023-08-31 11:55:00|29119.3|29119.3|29126.14|29126.14|29127.92|29127.92|29119.3|29119.3|0
1693483200000|2023-08-31 12:00:00|29121.84|29121.84|29115.75|29115.75|29121.84|29121.84|29111.44|29111.44|0
1693483500000|2023-08-31 12:05:00|29111.44|29111.44|29112.19|29112.19|29118.28|29118.28|29111.44|29111.44|0
1693483800000|2023-08-31 12:10:00|29116.5|29116.5|29120.81|29120.81|29135.52|29135.52|29116.5|29116.5|0
1693484100000|2023-08-31 12:15:00|29116.5|29116.5|29132.98|29132.98|29132.98|29132.98|29116.5|29116.5|0
1693484400000|2023-08-31 12:20:00|29137.29|29137.29|29139.07|29139.07|29147.69|29147.69|29137.29|29137.29|0
1693484700000|2023-08-31 12:25:00|29152|29152|29120.06|29120.06|29152|29152|29115.75|29115.75|0
1693485000000|2023-08-31 12:30:00|29124.37|29124.37|29164.18|29164.18|29164.18|29164.18|29124.37|29124.37|0
1693485300000|2023-08-31 12:35:00|29168.49|29168.49|29140.85|29140.85|29180.66|29180.66|29140.85|29140.85|0
1693485600000|2023-08-31 12:40:00|29145.16|29145.16|29137.29|29137.29|29155.56|29155.56|29130.45|29130.45|0
1693485900000|2023-08-31 12:45:00|29132.98|29132.98|29122.59|29122.59|29134.76|29134.76|29122.59|29122.59|0
1693486200000|2023-08-31 12:50:00|29126.9|29126.9|29125.12|29125.12|29129.43|29129.43|29120.81|29120.81|0
1693486500000|2023-08-31 12:55:00|29129.43|29129.43|29139.07|29139.07|29139.07|29139.07|29103.57|29103.57|0
1693486800000|2023-08-31 13:00:00|29143.38|29143.38|29171.02|29171.02|29171.02|29171.02|29132.98|29132.98|0
1693487100000|2023-08-31 13:05:00|29172.79|29172.79|29162.4|29162.4|29172.79|29172.79|29158.09|29158.09|0
1693487400000|2023-08-31 13:10:00|29166.71|29166.71|29176.35|29176.35|29184.97|29184.97|29166.71|29166.71|0
1693487700000|2023-08-31 13:15:00|29172.04|29172.04|29142.63|29142.63|29172.04|29172.04|29142.63|29142.63|0
1693488000000|2023-08-31 13:20:00|29138.32|29138.32|29132.23|29132.23|29138.32|29138.32|29132.23|29132.23|0
1693488300000|2023-08-31 13:25:00|29136.54|29136.54|29130.45|29130.45|29146.94|29146.94|29121.84|29121.84|0
1693488600000|2023-08-31 13:30:00|29132.23|29132.23|29174.57|29174.57|29178.88|29178.88|29110.69|29110.69|0
1693488900000|2023-08-31 13:35:00|29176.35|29176.35|29113.97|29113.97|29180.66|29180.66|29113.97|29113.97|0
1693489200000|2023-08-31 13:40:00|29118.28|29118.28|29149.47|29149.47|29160.62|29160.62|29118.28|29118.28|0
1693489500000|2023-08-31 13:45:00|29153.78|29153.78|29199.68|29199.68|29199.68|29199.68|29153.78|29153.78|0
1693489800000|2023-08-31 13:50:00|29203.99|29203.99|29224.78|29224.78|29243.8|29243.8|29203.99|29203.99|0
1693490100000|2023-08-31 13:55:00|29223|29223|29221.22|29221.22|29237.71|29237.71|29221.22|29221.22|0
1693490400000|2023-08-31 14:00:00|29216.91|29216.91|29177.86|29177.86|29216.91|29216.91|29163.15|29163.15|0
1693490700000|2023-08-31 14:05:00|29179.64|29179.64|29139.83|29139.83|29182.17|29182.17|29139.83|29139.83|0
1693491000000|2023-08-31 14:10:00|29145.91|29145.91|29123.34|29123.34|29150.22|29150.22|29123.34|29123.34|0
1693491300000|2023-08-31 14:15:00|29114.72|29114.72|29118.01|29118.01|29138.05|29138.05|29114.72|29114.72|0
1693491600000|2023-08-31 14:20:00|29116.23|29116.23|29139.55|29139.55|29139.55|29139.55|29114.45|29114.45|0
1693491900000|2023-08-31 14:25:00|29126.62|29126.62|29120.54|29120.54|29126.62|29126.62|29116.23|29116.23|0
1693492200000|2023-08-31 14:30:00|29116.23|29116.23|29078.95|29078.95|29120.54|29120.54|29078.95|29078.95|0
1693492500000|2023-08-31 14:35:00|29083.26|29083.26|29066.77|29066.77|29087.57|29087.57|29064.24|29064.24|0
1693492800000|2023-08-31 14:40:00|29062.46|29062.46|29044.2|29044.2|29062.46|29062.46|29044.2|29044.2|0
1693493100000|2023-08-31 14:45:00|29039.89|29039.89|29022.65|29022.65|29039.89|29039.89|29022.65|29022.65|0
1693493400000|2023-08-31 14:50:00|29018.34|29018.34|29055.62|29055.62|29055.62|29055.62|29009.72|29009.72|0
1693493700000|2023-08-31 14:55:00|29051.31|29051.31|28989.96|28989.96|29051.31|29051.31|28989.96|28989.96|0
1693494000000|2023-08-31 15:00:00|28994.27|28994.27|29017.59|29017.59|29032.3|29032.3|28988.18|28988.18|0
1693494300000|2023-08-31 15:05:00|29013.28|29013.28|29012.26|29012.26|29017.59|29017.59|28999.33|28999.33|0
1693494600000|2023-08-31 15:10:00|29014.03|29014.03|28980.31|28980.31|29014.03|29014.03|28980.31|28980.31|0
1693494900000|2023-08-31 15:15:00|28984.62|28984.62|28981.06|28981.06|28984.62|28984.62|28976.76|28976.76|0
1693495200000|2023-08-31 15:20:00|28979.29|28979.29|28992.21|28992.21|28998.3|28998.3|28962.8|28962.8|0
1693495500000|2023-08-31 15:25:00|29002.61|29002.61|28986.13|28986.13|29011.23|29011.23|28977.51|28977.51|0
1693552500000|2023-09-01 07:15:00|29029.77|29029.77|29038.39|29038.39|29044.47|29044.47|29023.68|29023.68|0
1693552800000|2023-09-01 07:20:00|29036.61|29036.61|29018.34|29018.34|29040.92|29040.92|29018.34|29018.34|0
1693553100000|2023-09-01 07:25:00|29014.03|29014.03|28975.73|28975.73|29014.03|29014.03|28965.33|28965.33|0
1693553400000|2023-09-01 07:30:00|28977.51|28977.51|29036.61|29036.61|29036.61|29036.61|28977.51|28977.51|0
1693553700000|2023-09-01 07:35:00|29033.05|29033.05|29033.05|29033.05|29033.05|29033.05|29033.05|29033.05|0
1693554000000|2023-09-01 07:40:00|29041.67|29041.67|29050.29|29050.29|29050.29|29050.29|29033.05|29033.05|0
1693554300000|2023-09-01 07:45:00|29062.74|29062.74|29089.62|29089.62|29089.62|29089.62|29062.74|29062.74|0
1693554600000|2023-09-01 07:50:00|29091.4|29091.4|29094.95|29094.95|29107.88|29107.88|29091.4|29091.4|0
1693554900000|2023-09-01 07:55:00|29089.62|29089.62|29089.62|29089.62|29089.62|29089.62|29089.62|29089.62|0
1693555200000|2023-09-01 08:00:00|29093.93|29093.93|29117.25|29117.25|29119.03|29119.03|29093.93|29093.93|0
1693555500000|2023-09-01 08:05:00|29130.18|29130.18|29132.23|29132.23|29135.52|29135.52|29104.32|29104.32|0
1693555800000|2023-09-01 08:10:00|29127.92|29127.92|29122.59|29122.59|29127.92|29127.92|29122.59|29122.59|0
1693556100000|2023-09-01 08:15:00|29109.66|29109.66|29113.97|29113.97|29113.97|29113.97|29098.51|29098.51|0
1693556400000|2023-09-01 08:20:00|29115.75|29115.75|29096.46|29096.46|29124.37|29124.37|29096.46|29096.46|0
1693556700000|2023-09-01 08:25:00|29098.24|29098.24|29104.32|29104.32|29104.32|29104.32|29094.68|29094.68|0
1693557000000|2023-09-01 08:30:00|29112.94|29112.94|29130.45|29130.45|29130.45|29130.45|29112.94|29112.94|0
1693557300000|2023-09-01 08:35:00|29128.68|29128.68|29138.32|29138.32|29151.25|29151.25|29128.68|29128.68|0
1693557600000|2023-09-01 08:40:00|29140.1|29140.1|29140.1|29140.1|29144.41|29144.41|29140.1|29140.1|0
1693557900000|2023-09-01 08:45:00|29127.17|29127.17|29127.17|29127.17|29127.17|29127.17|29112.46|29112.46|0
1693558200000|2023-09-01 08:50:00|29128.95|29128.95|29128.95|29128.95|29139.35|29139.35|29128.95|29128.95|0
1693558500000|2023-09-01 08:55:00|29124.64|29124.64|29118.55|29118.55|29131.48|29131.48|29118.55|29118.55|0
1693558800000|2023-09-01 09:00:00|29122.86|29122.86|29121.08|29121.08|29122.86|29122.86|29118.55|29118.55|0
1693559100000|2023-09-01 09:05:00|29119.3|29119.3|29106.38|29106.38|29127.92|29127.92|29106.38|29106.38|0
1693559400000|2023-09-01 09:10:00|29104.6|29104.6|29066.57|29066.57|29104.6|29104.6|29066.57|29066.57|0
1693559700000|2023-09-01 09:15:00|29075.18|29075.18|29069.1|29069.1|29075.18|29075.18|29069.1|29069.1|0
1693560000000|2023-09-01 09:20:00|29082.03|29082.03|29095.98|29095.98|29095.98|29095.98|29082.03|29082.03|0
1693560300000|2023-09-01 09:25:00|29100.29|29100.29|29108.15|29108.15|29108.15|29108.15|29100.29|29100.29|0
1693560600000|2023-09-01 09:30:00|29112.46|29112.46|29091.67|29091.67|29114.24|29114.24|29091.67|29091.67|0
1693560900000|2023-09-01 09:35:00|29089.89|29089.89|29083.8|29083.8|29089.89|29089.89|29073.41|29073.41|0
1693561200000|2023-09-01 09:40:00|29079.49|29079.49|29069.1|29069.1|29079.49|29079.49|29069.1|29069.1|0
1693561500000|2023-09-01 09:45:00|29070.88|29070.88|29081.27|29081.27|29083.05|29083.05|29070.88|29070.88|0
1693561800000|2023-09-01 09:50:00|29079.49|29079.49|29078.74|29078.74|29083.05|29083.05|29078.74|29078.74|0
1693562100000|2023-09-01 09:55:00|29074.43|29074.43|29068.34|29068.34|29078.74|29078.74|29068.34|29068.34|0
1693562400000|2023-09-01 10:00:00|29072.65|29072.65|29070.88|29070.88|29072.65|29072.65|29070.88|29070.88|0
1693562700000|2023-09-01 10:05:00|29072.65|29072.65|29113.49|29113.49|29117.8|29117.8|29072.65|29072.65|0
1693563000000|2023-09-01 10:10:00|29118.82|29118.82|29148.51|29148.51|29148.51|29148.51|29118.82|29118.82|0
1693563300000|2023-09-01 10:15:00|29152.82|29152.82|29122.38|29122.38|29152.82|29152.82|29122.38|29122.38|0
1693563600000|2023-09-01 10:20:00|29126.69|29126.69|29122.38|29122.38|29126.69|29126.69|29122.38|29122.38|0
1693563900000|2023-09-01 10:25:00|29118.07|29118.07|29117.32|29117.32|29121.63|29121.63|29117.32|29117.32|0
1693564200000|2023-09-01 10:30:00|29121.63|29121.63|29135.58|29135.58|29138.11|29138.11|29121.63|29121.63|0
1693564500000|2023-09-01 10:35:00|29131.27|29131.27|29129.5|29129.5|29131.27|29131.27|29110.48|29110.48|0
1693564800000|2023-09-01 10:40:00|29125.19|29125.19|29129.5|29129.5|29129.5|29129.5|29123.41|29123.41|0
1693565100000|2023-09-01 10:45:00|29133.8|29133.8|29125.19|29125.19|29139.89|29139.89|29120.88|29120.88|0
1693565400000|2023-09-01 10:50:00|29129.5|29129.5|29116.57|29116.57|29133.8|29133.8|29116.57|29116.57|0
1693565700000|2023-09-01 10:55:00|29112.26|29112.26|29106.17|29106.17|29116.57|29116.57|29106.17|29106.17|0
1693566000000|2023-09-01 11:00:00|29101.86|29101.86|29106.17|29106.17|29110.48|29110.48|29091.46|29091.46|0
1693566600000|2023-09-01 11:10:00|29100.83|29100.83|29089.69|29089.69|29100.83|29100.83|29085.38|29085.38|0
1693566900000|2023-09-01 11:15:00|29093.99|29093.99|29060.27|29060.27|29098.3|29098.3|29047.34|29047.34|0
1693567200000|2023-09-01 11:20:00|29058.49|29058.49|29048.1|29048.1|29067.11|29067.11|29048.1|29048.1|0
1693567500000|2023-09-01 11:25:00|29056.72|29056.72|29017.93|29017.93|29061.02|29061.02|29013.62|29013.62|0
1693567800000|2023-09-01 11:30:00|29009.31|29009.31|29042.01|29042.01|29056.72|29056.72|29005|29005|0
1693568100000|2023-09-01 11:35:00|29037.7|29037.7|29016.91|29016.91|29037.7|29037.7|29012.6|29012.6|0
1693568400000|2023-09-01 11:40:00|29018.68|29018.68|29046.32|29046.32|29050.63|29050.63|29018.68|29018.68|0
1693569000000|2023-09-01 11:50:00|29044.54|29044.54|29015.88|29015.88|29044.54|29044.54|29015.88|29015.88|0
1693569300000|2023-09-01 11:55:00|29007.26|29007.26|29024.5|29024.5|29028.81|29028.81|29005.48|29005.48|0
1693569600000|2023-09-01 12:00:00|29022.72|29022.72|29022.72|29022.72|29027.03|29027.03|29018.41|29018.41|0
1693569900000|2023-09-01 12:05:00|29027.03|29027.03|29027.03|29027.03|29030.59|29030.59|29027.03|29027.03|0
1693570200000|2023-09-01 12:10:00|29021.69|29021.69|29007.74|29007.74|29021.69|29021.69|28994.81|28994.81|0
1693570500000|2023-09-01 12:15:00|29003.43|29003.43|28992.76|28992.76|29007.74|29007.74|28979.83|28979.83|0
1693570800000|2023-09-01 12:20:00|29001.38|29001.38|29005.69|29005.69|29005.69|29005.69|28984.14|28984.14|0
1693571100000|2023-09-01 12:25:00|29007.47|29007.47|29000.63|29000.63|29007.47|29007.47|28992.76|28992.76|0
1693571400000|2023-09-01 12:30:00|28992.01|28992.01|28968.41|28968.41|29004.94|29004.94|28958.01|28958.01|0
1693571700000|2023-09-01 12:35:00|28959.79|28959.79|28962.32|28962.32|28972.72|28972.72|28937.22|28937.22|0
1693572000000|2023-09-01 12:40:00|28958.01|28958.01|28950.15|28950.15|28964.85|28964.85|28943.31|28943.31|0
1693572300000|2023-09-01 12:45:00|28958.77|28958.77|28941.53|28941.53|28960.54|28960.54|28937.22|28937.22|0
1693572600000|2023-09-01 12:50:00|28945.84|28945.84|28945.08|28945.08|28945.84|28945.84|28937.22|28937.22|0
1693572900000|2023-09-01 12:55:00|28966.63|28966.63|28983.87|28983.87|28992.49|28992.49|28966.63|28966.63|0
1693573200000|2023-09-01 13:00:00|28992.76|28992.76|29009.25|29009.25|29013.55|29013.55|28992.76|28992.76|0
1693573500000|2023-09-01 13:05:00|29013.55|29013.55|29061.98|29061.98|29061.98|29061.98|29013.55|29013.55|0
1693573800000|2023-09-01 13:10:00|29069.1|29069.1|29039.68|29039.68|29075.94|29075.94|29039.68|29039.68|0
1693574100000|2023-09-01 13:15:00|29037.91|29037.91|29044.75|29044.75|29044.75|29044.75|29027.51|29027.51|0
1693574400000|2023-09-01 13:20:00|29040.44|29040.44|29051.86|29051.86|29073.41|29073.41|29035.37|29035.37|0
1693574700000|2023-09-01 13:25:00|29047.55|29047.55|28960.06|28960.06|29056.92|29056.92|28955.76|28955.76|0
1693575000000|2023-09-01 13:30:00|28955.76|28955.76|28934.69|28934.69|28987.43|28987.43|28912.12|28912.12|0
1693575300000|2023-09-01 13:35:00|28932.91|28932.91|28907.05|28907.05|28937.22|28937.22|28868.75|28868.75|0
1693575600000|2023-09-01 13:40:00|28889.82|28889.82|28881.95|28881.95|28898.43|28898.43|28864.71|28864.71|0
1693575900000|2023-09-01 13:45:00|28885.51|28885.51|28894.13|28894.13|28918.48|28918.48|28870.8|28870.8|0
1693576200000|2023-09-01 13:50:00|28885.51|28885.51|28904.52|28904.52|28924.29|28924.29|28879.42|28879.42|0
1693576500000|2023-09-01 13:55:00|28900.21|28900.21|28877.64|28877.64|28914.17|28914.17|28874.08|28874.08|0
1693576800000|2023-09-01 14:00:00|28881.95|28881.95|28877.64|28877.64|28894.88|28894.88|28873.33|28873.33|0
1693577100000|2023-09-01 14:05:00|28881.95|28881.95|28886.26|28886.26|28913.14|28913.14|28881.95|28881.95|0
1693577400000|2023-09-01 14:10:00|28890.57|28890.57|28862.93|28862.93|28900.21|28900.21|28862.93|28862.93|0
1693577700000|2023-09-01 14:15:00|28859.38|28859.38|28857.6|28857.6|28869.77|28869.77|28850.76|28850.76|0
1693578000000|2023-09-01 14:20:00|28853.29|28853.29|28859.38|28859.38|28868|28868|28853.29|28853.29|0
1693578300000|2023-09-01 14:25:00|28863.69|28863.69|28881.95|28881.95|28881.95|28881.95|28861.16|28861.16|0
1693578600000|2023-09-01 14:30:00|28886.26|28886.26|28891.32|28891.32|28897.41|28897.41|28871.55|28871.55|0
1693578900000|2023-09-01 14:35:00|28893.1|28893.1|28882.7|28882.7|28899.19|28899.19|28882.7|28882.7|0
1693579200000|2023-09-01 14:40:00|28869.77|28869.77|28871.55|28871.55|28874.08|28874.08|28859.38|28859.38|0
1693579500000|2023-09-01 14:45:00|28875.86|28875.86|28916.42|28916.42|28920.73|28920.73|28865.46|28865.46|0
1693579800000|2023-09-01 14:50:00|28912.12|28912.12|28893.1|28893.1|28925.04|28925.04|28893.1|28893.1|0
1693580100000|2023-09-01 14:55:00|28888.79|28888.79|28859.38|28859.38|28888.79|28888.79|28846.45|28846.45|0
1693580400000|2023-09-01 15:00:00|28855.07|28855.07|28850.76|28850.76|28856.85|28856.85|28846.45|28846.45|0
1693580700000|2023-09-01 15:05:00|28848.98|28848.98|28834.27|28834.27|28848.98|28848.98|28834.27|28834.27|0
1693581000000|2023-09-01 15:10:00|28838.58|28838.58|28826.41|28826.41|28838.58|28838.58|28816.01|28816.01|0
1693581300000|2023-09-01 15:15:00|28817.79|28817.79|28815.26|28815.26|28826.41|28826.41|28811.7|28811.7|0
1693581600000|2023-09-01 15:20:00|28823.88|28823.88|28836.8|28836.8|28836.8|28836.8|28817.79|28817.79|0
1693581900000|2023-09-01 15:25:00|28832.5|28832.5|28811.7|28811.7|28838.58|28838.58|28809.17|28809.17|0
1693811700000|2023-09-04 07:15:00|28878.12|28878.12|28871.28|28871.28|28878.12|28878.12|28853.02|28853.02|0
1693812000000|2023-09-04 07:20:00|28858.35|28858.35|28848.98|28848.98|28866.97|28866.97|28848.98|28848.98|0
1693812300000|2023-09-04 07:25:00|28840.36|28840.36|28796.24|28796.24|28840.36|28840.36|28783.31|28783.31|0
1693812600000|2023-09-04 07:30:00|28800.55|28800.55|28828.46|28828.46|28830.24|28830.24|28800.55|28800.55|0
1693812900000|2023-09-04 07:35:00|28819.84|28819.84|28852.81|28852.81|28852.81|28852.81|28819.84|28819.84|0
1693813200000|2023-09-04 07:40:00|28844.19|28844.19|28866.76|28866.76|28867.52|28867.52|28844.19|28844.19|0
1693813500000|2023-09-04 07:45:00|28864.99|28864.99|28845.97|28845.97|28866.76|28866.76|28845.97|28845.97|0
1693813800000|2023-09-04 07:50:00|28847.75|28847.75|28833.79|28833.79|28856.37|28856.37|28833.79|28833.79|0
1693814100000|2023-09-04 07:55:00|28842.41|28842.41|28842.41|28842.41|28842.41|28842.41|28842.41|28842.41|0
1693814400000|2023-09-04 08:00:00|28859.65|28859.65|28843.92|28843.92|28863.96|28863.96|28840.36|28840.36|0
1693814700000|2023-09-04 08:05:00|28848.23|28848.23|28871.55|28871.55|28871.55|28871.55|28848.23|28848.23|0
1693815000000|2023-09-04 08:10:00|28880.17|28880.17|28874.08|28874.08|28880.17|28880.17|28874.08|28874.08|0
1693815300000|2023-09-04 08:15:00|28875.86|28875.86|28894.88|28894.88|28894.88|28894.88|28875.86|28875.86|0
1693815600000|2023-09-04 08:20:00|28900.97|28900.97|28948.64|28948.64|28952.95|28952.95|28900.97|28900.97|0
1693815900000|2023-09-04 08:25:00|28952.95|28952.95|28903.77|28903.77|28952.95|28952.95|28903.77|28903.77|0
1693816200000|2023-09-04 08:30:00|28899.46|28899.46|28881.2|28881.2|28899.46|28899.46|28876.89|28876.89|0
1693816500000|2023-09-04 08:35:00|28891.59|28891.59|28904.52|28904.52|28904.52|28904.52|28891.59|28891.59|0
1693816800000|2023-09-04 08:40:00|28906.3|28906.3|28901.99|28901.99|28906.3|28906.3|28900.21|28900.21|0
1693817100000|2023-09-04 08:45:00|28906.3|28906.3|28908.08|28908.08|28908.08|28908.08|28906.3|28906.3|0
1693817400000|2023-09-04 08:50:00|28909.86|28909.86|28895.9|28895.9|28909.86|28909.86|28895.9|28895.9|0
1693817700000|2023-09-04 08:55:00|28900.21|28900.21|28895.9|28895.9|28900.21|28900.21|28889.82|28889.82|0
1693818000000|2023-09-04 09:00:00|28900.21|28900.21|28913.14|28913.14|28913.14|28913.14|28898.43|28898.43|0
1693818300000|2023-09-04 09:05:00|28917.45|28917.45|28921.76|28921.76|28930.38|28930.38|28917.45|28917.45|0
1693818600000|2023-09-04 09:10:00|28917.45|28917.45|28907.05|28907.05|28917.45|28917.45|28907.05|28907.05|0
1693818900000|2023-09-04 09:15:00|28898.43|28898.43|28881.95|28881.95|28898.43|28898.43|28877.64|28877.64|0
1693819200000|2023-09-04 09:20:00|28873.33|28873.33|28842.14|28842.14|28873.33|28873.33|28842.14|28842.14|0
1693819500000|2023-09-04 09:25:00|28846.45|28846.45|28825.65|28825.65|28846.45|28846.45|28825.65|28825.65|0
1693819800000|2023-09-04 09:30:00|28829.96|28829.96|28825.65|28825.65|28829.96|28829.96|28825.65|28825.65|0
1693820100000|2023-09-04 09:35:00|28838.58|28838.58|28826.41|28826.41|28838.58|28838.58|28826.41|28826.41|0
1693820400000|2023-09-04 09:40:00|28828.19|28828.19|28847.95|28847.95|28849.73|28849.73|28828.19|28828.19|0
1693820700000|2023-09-04 09:45:00|28843.64|28843.64|28830.72|28830.72|28843.64|28843.64|28828.94|28828.94|0
1693821000000|2023-09-04 09:50:00|28826.41|28826.41|28811.7|28811.7|28826.41|28826.41|28807.39|28807.39|0
1693821300000|2023-09-04 09:55:00|28807.39|28807.39|28804.86|28804.86|28809.17|28809.17|28795.22|28795.22|0
1693821600000|2023-09-04 10:00:00|28809.17|28809.17|28825.65|28825.65|28825.65|28825.65|28809.17|28809.17|0
1693821900000|2023-09-04 10:05:00|28812.73|28812.73|28815.26|28815.26|28815.26|28815.26|28810.95|28810.95|0
1693822200000|2023-09-04 10:10:00|28810.95|28810.95|28813.48|28813.48|28815.26|28815.26|28810.95|28810.95|0
1693822500000|2023-09-04 10:15:00|28811.7|28811.7|28817.79|28817.79|28817.79|28817.79|28811.7|28811.7|0
1693822800000|2023-09-04 10:20:00|28822.1|28822.1|28805.61|28805.61|28822.1|28822.1|28800.55|28800.55|0
1693823100000|2023-09-04 10:25:00|28801.3|28801.3|28774.42|28774.42|28805.61|28805.61|28774.42|28774.42|0
1693823400000|2023-09-04 10:30:00|28778.73|28778.73|28765.53|28765.53|28778.73|28778.73|28750.82|28750.82|0
1693823700000|2023-09-04 10:35:00|28761.22|28761.22|28773.4|28773.4|28786.32|28786.32|28761.22|28761.22|0
1693824000000|2023-09-04 10:40:00|28777.71|28777.71|28750.82|28750.82|28777.71|28777.71|28750.82|28750.82|0
1693824300000|2023-09-04 10:45:00|28746.51|28746.51|28744.74|28744.74|28746.51|28746.51|28740.43|28740.43|0
1693824600000|2023-09-04 10:50:00|28731.81|28731.81|28730.03|28730.03|28731.81|28731.81|28717.1|28717.1|0
1693824900000|2023-09-04 10:55:00|28725.72|28725.72|28721.41|28721.41|28725.72|28725.72|28717.1|28717.1|0
1693825200000|2023-09-04 11:00:00|28725.72|28725.72|28742.96|28742.96|28742.96|28742.96|28721.41|28721.41|0
1693825500000|2023-09-04 11:05:00|28747.27|28747.27|28732.56|28732.56|28747.27|28747.27|28732.56|28732.56|0
1693825800000|2023-09-04 11:10:00|28728.25|28728.25|28734.34|28734.34|28734.34|28734.34|28723.94|28723.94|0
1693826100000|2023-09-04 11:15:00|28738.65|28738.65|28722.16|28722.16|28738.65|28738.65|28717.85|28717.85|0
1693826400000|2023-09-04 11:20:00|28713.54|28713.54|28695.28|28695.28|28713.54|28713.54|28695.28|28695.28|0
1693826700000|2023-09-04 11:25:00|28693.5|28693.5|28693.5|28693.5|28693.5|28693.5|28683.11|28683.11|0
1693827000000|2023-09-04 11:30:00|28695.28|28695.28|28695.28|28695.28|28695.28|28695.28|28690.97|28690.97|0
1693827300000|2023-09-04 11:35:00|28697.06|28697.06|28690.97|28690.97|28697.06|28697.06|28690.97|28690.97|0
1693827600000|2023-09-04 11:40:00|28686.66|28686.66|28690.97|28690.97|28690.97|28690.97|28682.35|28682.35|0
1693827900000|2023-09-04 11:45:00|28695.28|28695.28|28671.96|28671.96|28695.28|28695.28|28671.96|28671.96|0
1693828200000|2023-09-04 11:50:00|28676.27|28676.27|28690.97|28690.97|28690.97|28690.97|28676.27|28676.27|0
1693828500000|2023-09-04 11:55:00|28694.53|28694.53|28711.77|28711.77|28711.77|28711.77|28694.53|28694.53|0
1693828800000|2023-09-04 12:00:00|28707.46|28707.46|28716.08|28716.08|28720.38|28720.38|28690.97|28690.97|0
1693829100000|2023-09-04 12:05:00|28711.77|28711.77|28697.06|28697.06|28711.77|28711.77|28697.06|28697.06|0
1693829400000|2023-09-04 12:10:00|28692.75|28692.75|28690.97|28690.97|28692.75|28692.75|28684.13|28684.13|0
1693829700000|2023-09-04 12:15:00|28695.28|28695.28|28695.28|28695.28|28695.28|28695.28|28695.28|28695.28|0
1693830000000|2023-09-04 12:20:00|28693.5|28693.5|28686.66|28686.66|28695.28|28695.28|28684.88|28684.88|0
1693830300000|2023-09-04 12:25:00|28688.44|28688.44|28680.57|28680.57|28692.75|28692.75|28680.57|28680.57|0
1693830600000|2023-09-04 12:30:00|28676.27|28676.27|28658|28658|28676.27|28676.27|28658|28658|0
1693830900000|2023-09-04 12:35:00|28662.31|28662.31|28670.93|28670.93|28670.93|28670.93|28649.38|28649.38|0
1693831200000|2023-09-04 12:40:00|28662.31|28662.31|28666.62|28666.62|28670.93|28670.93|28662.31|28662.31|0
1693831500000|2023-09-04 12:45:00|28662.31|28662.31|28656.22|28656.22|28662.31|28662.31|28651.91|28651.91|0
1693831800000|2023-09-04 12:50:00|28651.91|28651.91|28660.53|28660.53|28660.53|28660.53|28651.91|28651.91|0
1693832100000|2023-09-04 12:55:00|28656.22|28656.22|28664.09|28664.09|28670.93|28670.93|28656.22|28656.22|0
1693832400000|2023-09-04 13:00:00|28659.78|28659.78|28643.3|28643.3|28659.78|28659.78|28643.3|28643.3|0
1693832700000|2023-09-04 13:05:00|28641.52|28641.52|28641.52|28641.52|28645.83|28645.83|28637.21|28637.21|0
1693833000000|2023-09-04 13:10:00|28645.83|28645.83|28644.05|28644.05|28645.83|28645.83|28639.74|28639.74|0
1693833300000|2023-09-04 13:15:00|28639.74|28639.74|28647.61|28647.61|28647.61|28647.61|28631.12|28631.12|0
1693833600000|2023-09-04 13:20:00|28656.22|28656.22|28649.38|28649.38|28658|28658|28647.61|28647.61|0
1693833900000|2023-09-04 13:25:00|28645.07|28645.07|28653.69|28653.69|28653.69|28653.69|28643.3|28643.3|0
1693834200000|2023-09-04 13:30:00|28651.91|28651.91|28627.56|28627.56|28651.91|28651.91|28626.81|28626.81|0
1693834500000|2023-09-04 13:35:00|28623.25|28623.25|28621.48|28621.48|28625.79|28625.79|28604.99|28604.99|0
1693834800000|2023-09-04 13:40:00|28625.79|28625.79|28644.05|28644.05|28644.05|28644.05|28625.79|28625.79|0
1693835100000|2023-09-04 13:45:00|28639.74|28639.74|28621.48|28621.48|28644.05|28644.05|28617.17|28617.17|0
1693835400000|2023-09-04 13:50:00|28617.17|28617.17|28590.28|28590.28|28617.17|28617.17|28590.28|28590.28|0
1693835700000|2023-09-04 13:55:00|28584.95|28584.95|28589.26|28589.26|28589.26|28589.26|28580.64|28580.64|0
1693836000000|2023-09-04 14:00:00|28587.48|28587.48|28582.42|28582.42|28594.59|28594.59|28582.42|28582.42|0
1693836300000|2023-09-04 14:05:00|28586.73|28586.73|28582.42|28582.42|28595.35|28595.35|28582.42|28582.42|0
1693836600000|2023-09-04 14:10:00|28578.11|28578.11|28576.33|28576.33|28584.95|28584.95|28576.33|28576.33|0
1693836900000|2023-09-04 14:15:00|28574.55|28574.55|28554.51|28554.51|28574.55|28574.55|28554.51|28554.51|0
1693837200000|2023-09-04 14:20:00|28558.82|28558.82|28545.89|28545.89|28558.82|28558.82|28545.89|28545.89|0
1693837500000|2023-09-04 14:25:00|28542.34|28542.34|28541.58|28541.58|28545.89|28545.89|28529.41|28529.41|0
1693837800000|2023-09-04 14:30:00|28537.27|28537.27|28520.79|28520.79|28537.27|28537.27|28520.79|28520.79|0
1693838100000|2023-09-04 14:35:00|28514.7|28514.7|28498.22|28498.22|28514.7|28514.7|28498.22|28498.22|0
1693838400000|2023-09-04 14:40:00|28502.53|28502.53|28514.7|28514.7|28514.7|28514.7|28493.91|28493.91|0
1693838700000|2023-09-04 14:45:00|28519.01|28519.01|28492.13|28492.13|28519.01|28519.01|28492.13|28492.13|0
1693839000000|2023-09-04 14:50:00|28496.44|28496.44|28487.07|28487.07|28499.99|28499.99|28485.29|28485.29|0
1693839300000|2023-09-04 14:55:00|28485.29|28485.29|28484.54|28484.54|28486.31|28486.31|28466.27|28466.27|0
1693839600000|2023-09-04 15:00:00|28488.84|28488.84|28475.92|28475.92|28490.62|28490.62|28469.83|28469.83|0
1693839900000|2023-09-04 15:05:00|28474.14|28474.14|28487.07|28487.07|28493.15|28493.15|28459.43|28459.43|0
1693840200000|2023-09-04 15:10:00|28488.84|28488.84|28488.84|28488.84|28494.93|28494.93|28487.07|28487.07|0
1693840500000|2023-09-04 15:15:00|28490.62|28490.62|28505.33|28505.33|28505.33|28505.33|28490.62|28490.62|0
1693840800000|2023-09-04 15:20:00|28501.02|28501.02|28504.58|28504.58|28513.2|28513.2|28501.02|28501.02|0
1693841100000|2023-09-04 15:25:00|28508.89|28508.89|28505.6|28505.6|28522.84|28522.84|28505.6|28505.6|0
1693898100000|2023-09-05 07:15:00|28402.11|28402.11|28323.24|28323.24|28402.11|28402.11|28323.24|28323.24|0
1693898400000|2023-09-05 07:20:00|28331.86|28331.86|28381.04|28381.04|28411.21|28411.21|28327.55|28327.55|0
1693898700000|2023-09-05 07:25:00|28389.66|28389.66|28361|28361|28393.97|28393.97|28339.46|28339.46|0
1693899000000|2023-09-05 07:30:00|28365.31|28365.31|28364.29|28364.29|28386.11|28386.11|28337.4|28337.4|0
1693899300000|2023-09-05 07:35:00|28359.98|28359.98|28353.89|28353.89|28368.6|28368.6|28349.58|28349.58|0
1693899600000|2023-09-05 07:40:00|28349.58|28349.58|28320.17|28320.17|28356.42|28356.42|28315.86|28315.86|0
1693899900000|2023-09-05 07:45:00|28315.86|28315.86|28374.68|28374.68|28374.68|28374.68|28315.86|28315.86|0
1693900200000|2023-09-05 07:50:00|28378.99|28378.99|28409.43|28409.43|28433.51|28433.51|28378.99|28378.99|0
1693900500000|2023-09-05 07:55:00|28413.74|28413.74|28411.96|28411.96|28422.36|28422.36|28411.96|28411.96|0
1693900800000|2023-09-05 08:00:00|28403.34|28403.34|28457.86|28457.86|28457.86|28457.86|28395.48|28395.48|0
1693901100000|2023-09-05 08:05:00|28462.17|28462.17|28501.98|28501.98|28510.6|28510.6|28462.17|28462.17|0
1693901400000|2023-09-05 08:10:00|28491.58|28491.58|28479.41|28479.41|28499.45|28499.45|28470.79|28470.79|0
1693901700000|2023-09-05 08:15:00|28466.48|28466.48|28479.41|28479.41|28492.33|28492.33|28466.48|28466.48|0
1693902000000|2023-09-05 08:20:00|28488.03|28488.03|28535.7|28535.7|28535.7|28535.7|28488.03|28488.03|0
1693902300000|2023-09-05 08:25:00|28544.32|28544.32|28551.43|28551.43|28568.67|28568.67|28544.32|28544.32|0
1693902600000|2023-09-05 08:30:00|28560.05|28560.05|28578.32|28578.32|28578.32|28578.32|28543.57|28543.57|0
1693902900000|2023-09-05 08:35:00|28582.62|28582.62|28569.7|28569.7|28586.93|28586.93|28569.7|28569.7|0
1693903200000|2023-09-05 08:40:00|28574.01|28574.01|28610.53|28610.53|28610.53|28610.53|28571.48|28571.48|0
1693903500000|2023-09-05 08:45:00|28614.09|28614.09|28617.65|28617.65|28617.65|28617.65|28601.91|28601.91|0
1693903800000|2023-09-05 08:50:00|28619.42|28619.42|28636.66|28636.66|28640.97|28640.97|28619.42|28619.42|0
1693904100000|2023-09-05 08:55:00|28640.97|28640.97|28663.54|28663.54|28663.54|28663.54|28640.97|28640.97|0
1693904400000|2023-09-05 09:00:00|28667.85|28667.85|28635.91|28635.91|28667.85|28667.85|28631.6|28631.6|0
1693904700000|2023-09-05 09:05:00|28644.53|28644.53|28638.44|28638.44|28651.37|28651.37|28634.13|28634.13|0
1693905000000|2023-09-05 09:10:00|28642.75|28642.75|28628.04|28628.04|28648.84|28648.84|28628.04|28628.04|0
1693905300000|2023-09-05 09:15:00|28619.42|28619.42|28637.69|28637.69|28646.31|28646.31|28619.42|28619.42|0
1693905600000|2023-09-05 09:20:00|28642|28642|28630.85|28630.85|28642|28642|28630.85|28630.85|0
1693905900000|2023-09-05 09:25:00|28635.16|28635.16|28660.26|28660.26|28660.26|28660.26|28635.16|28635.16|0
1693906200000|2023-09-05 09:30:00|28663.82|28663.82|28674.21|28674.21|28674.21|28674.21|28663.82|28663.82|0
1693906500000|2023-09-05 09:35:00|28682.83|28682.83|28661.29|28661.29|28682.83|28682.83|28661.29|28661.29|0
1693906800000|2023-09-05 09:40:00|28656.98|28656.98|28653.42|28653.42|28656.98|28656.98|28649.11|28649.11|0
1693907100000|2023-09-05 09:45:00|28666.35|28666.35|28655.2|28655.2|28678.52|28678.52|28655.2|28655.2|0
1693907400000|2023-09-05 09:50:00|28653.42|28653.42|28688.92|28688.92|28706.16|28706.16|28653.42|28653.42|0
1693907700000|2023-09-05 09:55:00|28681.05|28681.05|28672.44|28672.44|28681.05|28681.05|28672.44|28672.44|0
1693908000000|2023-09-05 10:00:00|28668.88|28668.88|28650.62|28650.62|28668.88|28668.88|28642|28642|0
1693908300000|2023-09-05 10:05:00|28654.92|28654.92|28649.86|28649.86|28659.23|28659.23|28642|28642|0
1693908600000|2023-09-05 10:10:00|28658.48|28658.48|28669.63|28669.63|28671.41|28671.41|28658.48|28658.48|0
1693908900000|2023-09-05 10:15:00|28671.41|28671.41|28672.16|28672.16|28672.16|28672.16|28661.01|28661.01|0
1693909200000|2023-09-05 10:20:00|28676.47|28676.47|28663.54|28663.54|28676.47|28676.47|28659.23|28659.23|0
1693909500000|2023-09-05 10:25:00|28659.23|28659.23|28661.77|28661.77|28668.61|28668.61|28653.15|28653.15|0
1693909800000|2023-09-05 10:30:00|28670.38|28670.38|28686.87|28686.87|28691.18|28691.18|28670.38|28670.38|0
1693910100000|2023-09-05 10:35:00|28682.56|28682.56|28653.15|28653.15|28682.56|28682.56|28653.15|28653.15|0
1693910400000|2023-09-05 10:40:00|28654.92|28654.92|28676.47|28676.47|28680.78|28680.78|28654.92|28654.92|0
1693910700000|2023-09-05 10:45:00|28672.16|28672.16|28645.28|28645.28|28672.16|28672.16|28645.28|28645.28|0
1693911000000|2023-09-05 10:50:00|28643.5|28643.5|28659.99|28659.99|28659.99|28659.99|28639.19|28639.19|0
1693911300000|2023-09-05 10:55:00|28655.68|28655.68|28665.32|28665.32|28669.63|28669.63|28650.62|28650.62|0
1693911600000|2023-09-05 11:00:00|28669.63|28669.63|28650.62|28650.62|28678.25|28678.25|28650.62|28650.62|0
1693911900000|2023-09-05 11:05:00|28646.31|28646.31|28653.15|28653.15|28657.46|28657.46|28635.91|28635.91|0
1693912200000|2023-09-05 11:10:00|28661.77|28661.77|28645.28|28645.28|28661.77|28661.77|28645.28|28645.28|0
1693912500000|2023-09-05 11:15:00|28649.59|28649.59|28672.91|28672.91|28672.91|28672.91|28645.28|28645.28|0
1693912800000|2023-09-05 11:20:00|28681.53|28681.53|28701.58|28701.58|28701.58|28701.58|28681.53|28681.53|0
1693913100000|2023-09-05 11:25:00|28697.27|28697.27|28709.44|28709.44|28709.44|28709.44|28697.27|28697.27|0
1693913400000|2023-09-05 11:30:00|28713.75|28713.75|28705.13|28705.13|28713.75|28713.75|28690.43|28690.43|0
1693913700000|2023-09-05 11:35:00|28707.66|28707.66|28705.13|28705.13|28709.44|28709.44|28705.13|28705.13|0
1693914000000|2023-09-05 11:40:00|28700.82|28700.82|28718.06|28718.06|28722.37|28722.37|28700.82|28700.82|0
1693914300000|2023-09-05 11:45:00|28722.37|28722.37|28710.19|28710.19|28722.37|28722.37|28710.19|28710.19|0
1693914600000|2023-09-05 11:50:00|28714.5|28714.5|28746.45|28746.45|28746.45|28746.45|28714.5|28714.5|0
1693914900000|2023-09-05 11:55:00|28742.14|28742.14|28733.52|28733.52|28746.45|28746.45|28727.43|28727.43|0
1693915200000|2023-09-05 12:00:00|28756.84|28756.84|28738.58|28738.58|28774.08|28774.08|28738.58|28738.58|0
1693915500000|2023-09-05 12:05:00|28729.96|28729.96|28728.18|28728.18|28734.27|28734.27|28723.87|28723.87|0
1693915800000|2023-09-05 12:10:00|28723.87|28723.87|28717.79|28717.79|28723.87|28723.87|28713.48|28713.48|0
1693916100000|2023-09-05 12:15:00|28726.41|28726.41|28689.13|28689.13|28735.78|28735.78|28684.82|28684.82|0
1693916400000|2023-09-05 12:20:00|28684.82|28684.82|28702.81|28702.81|28702.81|28702.81|28675.17|28675.17|0
1693916700000|2023-09-05 12:25:00|28707.12|28707.12|28711.43|28711.43|28720.04|28720.04|28707.12|28707.12|0
1693917000000|2023-09-05 12:30:00|28720.04|28720.04|28705.34|28705.34|28721.82|28721.82|28699.25|28699.25|0
1693917300000|2023-09-05 12:35:00|28709.65|28709.65|28682.01|28682.01|28709.65|28709.65|28677.7|28677.7|0
1693917600000|2023-09-05 12:40:00|28673.39|28673.39|28651.85|28651.85|28701.03|28701.03|28649.32|28649.32|0
1693917900000|2023-09-05 12:45:00|28653.63|28653.63|28638.92|28638.92|28653.63|28653.63|28634.61|28634.61|0
1693918200000|2023-09-05 12:50:00|28630.3|28630.3|28611.29|28611.29|28630.3|28630.3|28606.98|28606.98|0
1693918500000|2023-09-05 12:55:00|28602.67|28602.67|28629.55|28629.55|28629.55|28629.55|28602.67|28602.67|0
1693918800000|2023-09-05 13:00:00|28642.48|28642.48|28653.63|28653.63|28653.63|28653.63|28605.2|28605.2|0
1693919100000|2023-09-05 13:05:00|28657.94|28657.94|28646.79|28646.79|28671.89|28671.89|28640.7|28640.7|0
1693919400000|2023-09-05 13:10:00|28638.17|28638.17|28613.82|28613.82|28646.79|28646.79|28613.82|28613.82|0
1693919700000|2023-09-05 13:15:00|28615.59|28615.59|28613.82|28613.82|28615.59|28615.59|28594.8|28594.8|0
1693920000000|2023-09-05 13:20:00|28618.13|28618.13|28640.7|28640.7|28640.7|28640.7|28618.13|28618.13|0
1693920300000|2023-09-05 13:25:00|28645.01|28645.01|28690.9|28690.9|28690.9|28690.9|28640.7|28640.7|0
1693920600000|2023-09-05 13:30:00|28682.29|28682.29|28774.83|28774.83|28774.83|28774.83|28673.67|28673.67|0
1693920900000|2023-09-05 13:35:00|28789.54|28789.54|28730.71|28730.71|28813.89|28813.89|28726.41|28726.41|0
1693921200000|2023-09-05 13:40:00|28728.94|28728.94|28749.46|28749.46|28749.46|28749.46|28695.21|28695.21|0
1693921500000|2023-09-05 13:45:00|28745.15|28745.15|28744.4|28744.4|28758.08|28758.08|28734.75|28734.75|0
1693921800000|2023-09-05 13:50:00|28748.7|28748.7|28772.03|28772.03|28772.03|28772.03|28738.31|28738.31|0
1693922100000|2023-09-05 13:55:00|28770.25|28770.25|28778.12|28778.12|28795.36|28795.36|28770.25|28770.25|0
1693922400000|2023-09-05 14:00:00|28776.34|28776.34|28850.9|28850.9|28863.83|28863.83|28776.34|28776.34|0
1693922700000|2023-09-05 14:05:00|28855.21|28855.21|28808.28|28808.28|28855.21|28855.21|28808.28|28808.28|0
1693923000000|2023-09-05 14:10:00|28803.97|28803.97|28759.85|28759.85|28808.28|28808.28|28759.85|28759.85|0
1693923300000|2023-09-05 14:15:00|28764.16|28764.16|28741.59|28741.59|28778.87|28778.87|28741.59|28741.59|0
1693923600000|2023-09-05 14:20:00|28737.28|28737.28|28705.34|28705.34|28743.37|28743.37|28705.34|28705.34|0
1693923900000|2023-09-05 14:25:00|28701.03|28701.03|28688.1|28688.1|28701.03|28701.03|28688.1|28688.1|0
1693924200000|2023-09-05 14:30:00|28692.41|28692.41|28656.91|28656.91|28696.72|28696.72|28655.13|28655.13|0
1693924500000|2023-09-05 14:35:00|28665.53|28665.53|28675.93|28675.93|28680.23|28680.23|28650.82|28650.82|0
1693924800000|2023-09-05 14:40:00|28671.62|28671.62|28655.13|28655.13|28680.23|28680.23|28650.82|28650.82|0
1693925100000|2023-09-05 14:45:00|28663.75|28663.75|28648.29|28648.29|28665.53|28665.53|28637.89|28637.89|0
1693925400000|2023-09-05 14:50:00|28642.2|28642.2|28642.2|28642.2|28655.13|28655.13|28637.89|28637.89|0
1693925700000|2023-09-05 14:55:00|28637.89|28637.89|28637.89|28637.89|28659.44|28659.44|28633.58|28633.58|0
1693926000000|2023-09-05 15:00:00|28631.81|28631.81|28632.56|28632.56|28642.96|28642.96|28623.94|28623.94|0
1693926300000|2023-09-05 15:05:00|28636.87|28636.87|28647.26|28647.26|28664.5|28664.5|28632.56|28632.56|0
1693926600000|2023-09-05 15:10:00|28642.96|28642.96|28611.76|28611.76|28647.26|28647.26|28611.76|28611.76|0
1693926900000|2023-09-05 15:15:00|28616.07|28616.07|28605.68|28605.68|28620.38|28620.38|28605.68|28605.68|0
1693927200000|2023-09-05 15:20:00|28601.37|28601.37|28586.66|28586.66|28601.37|28601.37|28586.66|28586.66|0
1693927500000|2023-09-05 15:25:00|28590.97|28590.97|28577.02|28577.02|28593.5|28593.5|28577.02|28577.02|0
1693984500000|2023-09-06 07:15:00|28351.56|28351.56|28331.52|28331.52|28360.18|28360.18|28316.06|28316.06|0
1693984800000|2023-09-06 07:20:00|28325.43|28325.43|28345.48|28345.48|28349.79|28349.79|28323.66|28323.66|0
1693985100000|2023-09-06 07:25:00|28336.86|28336.86|28301.36|28301.36|28347.25|28347.25|28301.36|28301.36|0
1693985400000|2023-09-06 07:30:00|28303.14|28303.14|28276.25|28276.25|28322.15|28322.15|28267.63|28267.63|0
1693985700000|2023-09-06 07:35:00|28278.03|28278.03|28304.16|28304.16|28313.53|28313.53|28271.94|28271.94|0
1693986000000|2023-09-06 07:40:00|28308.47|28308.47|28261.82|28261.82|28317.09|28317.09|28261.82|28261.82|0
1693986300000|2023-09-06 07:45:00|28270.44|28270.44|28297.8|28297.8|28309.22|28309.22|28270.44|28270.44|0
1693986600000|2023-09-06 07:50:00|28302.11|28302.11|28283.09|28283.09|28302.11|28302.11|28278.78|28278.78|0
1693986900000|2023-09-06 07:55:00|28281.32|28281.32|28273.45|28273.45|28281.32|28281.32|28254.43|28254.43|0
1693987200000|2023-09-06 08:00:00|28277.76|28277.76|28326.19|28326.19|28329.74|28329.74|28273.45|28273.45|0
1693987500000|2023-09-06 08:05:00|28330.5|28330.5|28346.98|28346.98|28351.29|28351.29|28321.13|28321.13|0
1693987800000|2023-09-06 08:10:00|28348.76|28348.76|28353.07|28353.07|28353.07|28353.07|28348.76|28348.76|0
1693988100000|2023-09-06 08:15:00|28344.45|28344.45|28345.2|28345.2|28361.69|28361.69|28336.58|28336.58|0
1693988400000|2023-09-06 08:20:00|28340.89|28340.89|28353.82|28353.82|28357.38|28357.38|28340.89|28340.89|0
1693988700000|2023-09-06 08:25:00|28340.89|28340.89|28355.6|28355.6|28355.6|28355.6|28334.05|28334.05|0
1693989000000|2023-09-06 08:30:00|28351.29|28351.29|28334.81|28334.81|28356.35|28356.35|28324.41|28324.41|0
1693989300000|2023-09-06 08:35:00|28339.12|28339.12|28330.5|28330.5|28339.12|28339.12|28326.19|28326.19|0
1693989600000|2023-09-06 08:40:00|28328.72|28328.72|28308.68|28308.68|28328.72|28328.72|28306.15|28306.15|0
1693989900000|2023-09-06 08:45:00|28300.06|28300.06|28320.85|28320.85|28320.85|28320.85|28300.06|28300.06|0
1693990200000|2023-09-06 08:50:00|28316.54|28316.54|28343.42|28343.42|28360.66|28360.66|28310.45|28310.45|0
1693990500000|2023-09-06 08:55:00|28339.12|28339.12|28348.49|28348.49|28348.49|28348.49|28335.56|28335.56|0
1693990800000|2023-09-06 09:00:00|28350.26|28350.26|28354.57|28354.57|28354.57|28354.57|28350.26|28350.26|0
1693991100000|2023-09-06 09:05:00|28352.8|28352.8|28341.65|28341.65|28352.8|28352.8|28339.87|28339.87|0
1693991400000|2023-09-06 09:10:00|28337.34|28337.34|28333.03|28333.03|28350.26|28350.26|28328.72|28328.72|0
1693991700000|2023-09-06 09:15:00|28331.25|28331.25|28360.66|28360.66|28362.44|28362.44|28331.25|28331.25|0
1693992000000|2023-09-06 09:20:00|28362.44|28362.44|28358.13|28358.13|28366.75|28366.75|28358.13|28358.13|0
1693992300000|2023-09-06 09:25:00|28359.91|28359.91|28341.65|28341.65|28359.91|28359.91|28341.65|28341.65|0
1693992600000|2023-09-06 09:30:00|28345.96|28345.96|28336.31|28336.31|28348.49|28348.49|28336.31|28336.31|0
1693992900000|2023-09-06 09:35:00|28332|28332|28317.3|28317.3|28332|28332|28317.3|28317.3|0
1693993200000|2023-09-06 09:40:00|28312.99|28312.99|28315.52|28315.52|28319.83|28319.83|28306.9|28306.9|0
1693993500000|2023-09-06 09:45:00|28319.83|28319.83|28315.52|28315.52|28324.14|28324.14|28315.52|28315.52|0
1693993800000|2023-09-06 09:50:00|28311.21|28311.21|28279.74|28279.74|28315.52|28315.52|28271.12|28271.12|0
1693994100000|2023-09-06 09:55:00|28284.05|28284.05|28285.83|28285.83|28287.61|28287.61|28277.21|28277.21|0
1693994400000|2023-09-06 10:00:00|28281.52|28281.52|28317.77|28317.77|28317.77|28317.77|28279.74|28279.74|0
1693994700000|2023-09-06 10:05:00|28319.55|28319.55|28325.64|28325.64|28329.95|28329.95|28317.02|28317.02|0
1693995000000|2023-09-06 10:10:00|28321.33|28321.33|28318.8|28318.8|28321.33|28321.33|28312.71|28312.71|0
1693995300000|2023-09-06 10:15:00|28322.36|28322.36|28335.56|28335.56|28335.56|28335.56|28322.36|28322.36|0
1693995600000|2023-09-06 10:20:00|28337.34|28337.34|28333.03|28333.03|28341.65|28341.65|28333.03|28333.03|0
1693995900000|2023-09-06 10:25:00|28331.25|28331.25|28317.3|28317.3|28331.25|28331.25|28308.68|28308.68|0
1693996200000|2023-09-06 10:30:00|28319.07|28319.07|28319.83|28319.83|28320.85|28320.85|28314.76|28314.76|0
1693996500000|2023-09-06 10:35:00|28316.27|28316.27|28313.74|28313.74|28316.27|28316.27|28305.12|28305.12|0
1693996800000|2023-09-06 10:40:00|28315.52|28315.52|28312.99|28312.99|28324.14|28324.14|28311.21|28311.21|0
1693997100000|2023-09-06 10:45:00|28317.3|28317.3|28318.05|28318.05|28318.05|28318.05|28305.12|28305.12|0
1693997400000|2023-09-06 10:50:00|28319.83|28319.83|28324.14|28324.14|28330.22|28330.22|28319.83|28319.83|0
1693997700000|2023-09-06 10:55:00|28319.83|28319.83|28311.96|28311.96|28319.83|28319.83|28305.12|28305.12|0
1693998000000|2023-09-06 11:00:00|28316.27|28316.27|28325.91|28325.91|28325.91|28325.91|28307.65|28307.65|0
1693998300000|2023-09-06 11:05:00|28324.14|28324.14|28321.6|28321.6|28325.91|28325.91|28315.52|28315.52|0
1693998600000|2023-09-06 11:10:00|28312.99|28312.99|28323.38|28323.38|28340.62|28340.62|28312.99|28312.99|0
1693998900000|2023-09-06 11:15:00|28327.69|28327.69|28332|28332|28332|28332|28323.38|28323.38|0
1693999200000|2023-09-06 11:20:00|28327.69|28327.69|28323.38|28323.38|28327.69|28327.69|28319.07|28319.07|0
1693999500000|2023-09-06 11:25:00|28321.6|28321.6|28322.36|28322.36|28330.98|28330.98|28313.74|28313.74|0
1693999800000|2023-09-06 11:30:00|28324.14|28324.14|28326.67|28326.67|28332.75|28332.75|28318.05|28318.05|0
1694000100000|2023-09-06 11:35:00|28330.98|28330.98|28318.05|28318.05|28330.98|28330.98|28318.05|28318.05|0
1694000400000|2023-09-06 11:40:00|28322.36|28322.36|28326.67|28326.67|28326.67|28326.67|28316.27|28316.27|0
1694000700000|2023-09-06 11:45:00|28330.98|28330.98|28329.2|28329.2|28335.29|28335.29|28318.05|28318.05|0
1694001000000|2023-09-06 11:50:00|28324.89|28324.89|28320.58|28320.58|28324.89|28324.89|28316.27|28316.27|0
1694001300000|2023-09-06 11:55:00|28324.89|28324.89|28318.05|28318.05|28330.98|28330.98|28316.27|28316.27|0
1694001600000|2023-09-06 12:00:00|28322.36|28322.36|28324.89|28324.89|28324.89|28324.89|28311.96|28311.96|0
1694001900000|2023-09-06 12:05:00|28320.58|28320.58|28338.84|28338.84|28338.84|28338.84|28320.58|28320.58|0
1694002200000|2023-09-06 12:10:00|28347.46|28347.46|28338.84|28338.84|28347.46|28347.46|28334.53|28334.53|0
1694002500000|2023-09-06 12:15:00|28334.53|28334.53|28337.06|28337.06|28337.06|28337.06|28332.75|28332.75|0
1694002800000|2023-09-06 12:20:00|28332.75|28332.75|28338.84|28338.84|28343.15|28343.15|28332.75|28332.75|0
1694003100000|2023-09-06 12:25:00|28343.15|28343.15|28329.2|28329.2|28349.24|28349.24|28321.33|28321.33|0
1694003400000|2023-09-06 12:30:00|28324.89|28324.89|28289.39|28289.39|28329.2|28329.2|28289.39|28289.39|0
1694003700000|2023-09-06 12:35:00|28287.61|28287.61|28354.3|28354.3|28354.3|28354.3|28287.61|28287.61|0
1694004000000|2023-09-06 12:40:00|28358.61|28358.61|28381.18|28381.18|28381.18|28381.18|28349.99|28349.99|0
1694004300000|2023-09-06 12:45:00|28385.49|28385.49|28414.15|28414.15|28415.93|28415.93|28381.18|28381.18|0
1694004600000|2023-09-06 12:50:00|28418.46|28418.46|28423.8|28423.8|28432.42|28432.42|28409.84|28409.84|0
1694004900000|2023-09-06 12:55:00|28436.73|28436.73|28419.49|28419.49|28441.03|28441.03|28419.49|28419.49|0
1694005200000|2023-09-06 13:00:00|28423.8|28423.8|28407.31|28407.31|28423.8|28423.8|28407.31|28407.31|0
1694005500000|2023-09-06 13:05:00|28398.69|28398.69|28371.81|28371.81|28398.69|28398.69|28361.41|28361.41|0
1694005800000|2023-09-06 13:10:00|28376.12|28376.12|28382.21|28382.21|28382.21|28382.21|28371.81|28371.81|0
1694006100000|2023-09-06 13:15:00|28377.9|28377.9|28453.48|28453.48|28453.48|28453.48|28377.9|28377.9|0
1694006400000|2023-09-06 13:20:00|28451.7|28451.7|28424.07|28424.07|28451.7|28451.7|28411.89|28411.89|0
1694006700000|2023-09-06 13:25:00|28419.76|28419.76|28408.34|28408.34|28424.07|28424.07|28408.34|28408.34|0
1694007000000|2023-09-06 13:30:00|28404.03|28404.03|28424.82|28424.82|28446.37|28446.37|28389.32|28389.32|0
1694007300000|2023-09-06 13:35:00|28423.04|28423.04|28418.74|28418.74|28433.44|28433.44|28405.81|28405.81|0
1694007600000|2023-09-06 13:40:00|28422.29|28422.29|28445.89|28445.89|28457.04|28457.04|28417.98|28417.98|0
1694007900000|2023-09-06 13:45:00|28450.2|28450.2|28428.38|28428.38|28454.51|28454.51|28426.6|28426.6|0
1694008200000|2023-09-06 13:50:00|28432.69|28432.69|28437|28437|28441.31|28441.31|28401.5|28401.5|0
1694008500000|2023-09-06 13:55:00|28441.31|28441.31|28465.66|28465.66|28469.97|28469.97|28441.31|28441.31|0
1694008800000|2023-09-06 14:00:00|28452.73|28452.73|28533.1|28533.1|28553.9|28553.9|28452.73|28452.73|0
1694009100000|2023-09-06 14:05:00|28540.97|28540.97|28532.35|28532.35|28540.97|28540.97|28514.09|28514.09|0
1694009400000|2023-09-06 14:10:00|28535.91|28535.91|28548.84|28548.84|28559.23|28559.23|28535.91|28535.91|0
1694009700000|2023-09-06 14:15:00|28553.14|28553.14|28524.48|28524.48|28557.45|28557.45|28520.18|28520.18|0
1694010000000|2023-09-06 14:20:00|28520.93|28520.93|28500.13|28500.13|28533.86|28533.86|28495.82|28495.82|0
1694010300000|2023-09-06 14:25:00|28498.36|28498.36|28480.09|28480.09|28519.15|28519.15|28480.09|28480.09|0
1694010600000|2023-09-06 14:30:00|28484.4|28484.4|28514.84|28514.84|28514.84|28514.84|28484.4|28484.4|0
1694010900000|2023-09-06 14:35:00|28519.15|28519.15|28513.06|28513.06|28529.55|28529.55|28513.06|28513.06|0
1694011200000|2023-09-06 14:40:00|28508.75|28508.75|28516.62|28516.62|28522.71|28522.71|28508.75|28508.75|0
1694011500000|2023-09-06 14:45:00|28512.31|28512.31|28495.82|28495.82|28512.31|28512.31|28479.34|28479.34|0
1694011800000|2023-09-06 14:50:00|28497.6|28497.6|28493.29|28493.29|28500.13|28500.13|28476.81|28476.81|0
1694012100000|2023-09-06 14:55:00|28495.07|28495.07|28549.59|28549.59|28553.9|28553.9|28495.07|28495.07|0
1694012400000|2023-09-06 15:00:00|28545.28|28545.28|28534.13|28534.13|28570.38|28570.38|28534.13|28534.13|0
1694012700000|2023-09-06 15:05:00|28535.91|28535.91|28519.42|28519.42|28544.53|28544.53|28519.42|28519.42|0
1694013000000|2023-09-06 15:10:00|28523.73|28523.73|28493.29|28493.29|28528.04|28528.04|28487.21|28487.21|0
1694013300000|2023-09-06 15:15:00|28495.07|28495.07|28477.83|28477.83|28495.07|28495.07|28477.83|28477.83|0
1694013600000|2023-09-06 15:20:00|28482.14|28482.14|28473.52|28473.52|28482.14|28482.14|28467.44|28467.44|0
1694013900000|2023-09-06 15:25:00|28469.22|28469.22|28458.82|28458.82|28476.06|28476.06|28458.82|28458.82|0
1694070900000|2023-09-07 07:15:00|28291.65|28291.65|28301.29|28301.29|28301.29|28301.29|28277.96|28277.96|0
1694071200000|2023-09-07 07:20:00|28292.67|28292.67|28258.68|28258.68|28299.51|28299.51|28250.06|28250.06|0
1694071500000|2023-09-07 07:25:00|28254.37|28254.37|28269.83|28269.83|28269.83|28269.83|28250.81|28250.81|0
1694071800000|2023-09-07 07:30:00|28268.05|28268.05|28294.93|28294.93|28301.02|28301.02|28259.43|28259.43|0
1694072100000|2023-09-07 07:35:00|28299.24|28299.24|28349.72|28349.72|28362.65|28362.65|28299.24|28299.24|0
1694072400000|2023-09-07 07:40:00|28347.94|28347.94|28379.4|28379.4|28381.94|28381.94|28347.94|28347.94|0
1694072700000|2023-09-07 07:45:00|28381.18|28381.18|28379.4|28379.4|28393.36|28393.36|28373.32|28373.32|0
1694073000000|2023-09-07 07:50:00|28377.63|28377.63|28415.93|28415.93|28415.93|28415.93|28377.63|28377.63|0
1694073300000|2023-09-07 07:55:00|28417.71|28417.71|28420.99|28420.99|28420.99|28420.99|28410.6|28410.6|0
1694073600000|2023-09-07 08:00:00|28425.3|28425.3|28433.17|28433.17|28434.95|28434.95|28424.55|28424.55|0
1694073900000|2023-09-07 08:05:00|28424.55|28424.55|28420.24|28420.24|28427.08|28427.08|28414.15|28414.15|0
1694074200000|2023-09-07 08:10:00|28414.91|28414.91|28433.17|28433.17|28433.17|28433.17|28406.29|28406.29|0
1694074500000|2023-09-07 08:15:00|28434.95|28434.95|28512.79|28512.79|28512.79|28512.79|28434.95|28434.95|0
1694074800000|2023-09-07 08:20:00|28517.1|28517.1|28487.68|28487.68|28517.1|28517.1|28475.51|28475.51|0
1694075100000|2023-09-07 08:25:00|28489.46|28489.46|28485.15|28485.15|28493.77|28493.77|28470.45|28470.45|0
1694075400000|2023-09-07 08:30:00|28480.84|28480.84|28488.71|28488.71|28499.86|28499.86|28480.84|28480.84|0
1694075700000|2023-09-07 08:35:00|28485.15|28485.15|28484.4|28484.4|28485.15|28485.15|28474|28474|0
1694076000000|2023-09-07 08:40:00|28480.09|28480.09|28500.89|28500.89|28500.89|28500.89|28480.09|28480.09|0
1694076300000|2023-09-07 08:45:00|28509.5|28509.5|28514.09|28514.09|28518.4|28518.4|28502.66|28502.66|0
1694076600000|2023-09-07 08:50:00|28527.02|28527.02|28515.59|28515.59|28527.02|28527.02|28510.53|28510.53|0
1694076900000|2023-09-07 08:55:00|28511.28|28511.28|28504.44|28504.44|28511.28|28511.28|28502.66|28502.66|0
1694077200000|2023-09-07 09:00:00|28506.22|28506.22|28499.11|28499.11|28527.77|28527.77|28499.11|28499.11|0
1694077500000|2023-09-07 09:05:00|28508|28508|28525.24|28525.24|28527.02|28527.02|28508|28508|0
1694077800000|2023-09-07 09:10:00|28529.55|28529.55|28520.93|28520.93|28529.55|28529.55|28516.62|28516.62|0
1694078100000|2023-09-07 09:15:00|28519.15|28519.15|28525.24|28525.24|28525.24|28525.24|28519.15|28519.15|0
1694078400000|2023-09-07 09:20:00|28527.02|28527.02|28542.47|28542.47|28567.58|28567.58|28527.02|28527.02|0
1694078700000|2023-09-07 09:25:00|28546.78|28546.78|28563.27|28563.27|28563.27|28563.27|28546.78|28546.78|0
1694079000000|2023-09-07 09:30:00|28567.58|28567.58|28558.96|28558.96|28567.58|28567.58|28554.65|28554.65|0
1694079300000|2023-09-07 09:35:00|28563.27|28563.27|28560.74|28560.74|28564.29|28564.29|28546.03|28546.03|0
1694079600000|2023-09-07 09:40:00|28558.96|28558.96|28546.03|28546.03|28560.74|28560.74|28541.72|28541.72|0
1694079900000|2023-09-07 09:45:00|28550.34|28550.34|28533.1|28533.1|28550.34|28550.34|28528.79|28528.79|0
1694080200000|2023-09-07 09:50:00|28531.32|28531.32|28514.09|28514.09|28531.32|28531.32|28500.13|28500.13|0
1694080500000|2023-09-07 09:55:00|28512.31|28512.31|28528.79|28528.79|28528.79|28528.79|28512.31|28512.31|0
1694080800000|2023-09-07 10:00:00|28533.1|28533.1|28551.37|28551.37|28551.37|28551.37|28531.32|28531.32|0
1694081100000|2023-09-07 10:05:00|28547.06|28547.06|28538.44|28538.44|28551.37|28551.37|28538.44|28538.44|0
1694081400000|2023-09-07 10:10:00|28534.13|28534.13|28567.1|28567.1|28571.41|28571.41|28534.13|28534.13|0
1694081700000|2023-09-07 10:15:00|28568.88|28568.88|28553.14|28553.14|28573.19|28573.19|28553.14|28553.14|0
1694082000000|2023-09-07 10:20:00|28548.84|28548.84|28567.1|28567.1|28575.72|28575.72|28548.84|28548.84|0
1694082300000|2023-09-07 10:25:00|28571.41|28571.41|28586.11|28586.11|28587.89|28587.89|28571.41|28571.41|0
1694082600000|2023-09-07 10:30:00|28575.72|28575.72|28554.92|28554.92|28575.72|28575.72|28542|28542|0
1694082900000|2023-09-07 10:35:00|28550.61|28550.61|28542|28542|28554.92|28554.92|28542|28542|0
1694083200000|2023-09-07 10:40:00|28546.3|28546.3|28555.95|28555.95|28566.35|28566.35|28546.3|28546.3|0
1694083500000|2023-09-07 10:45:00|28551.64|28551.64|28548.84|28548.84|28551.64|28551.64|28525.51|28525.51|0
1694083800000|2023-09-07 10:50:00|28540.22|28540.22|28553.14|28553.14|28554.92|28554.92|28534.13|28534.13|0
1694084100000|2023-09-07 10:55:00|28566.07|28566.07|28550.61|28550.61|28566.07|28566.07|28550.61|28550.61|0
1694084400000|2023-09-07 11:00:00|28546.3|28546.3|28523.46|28523.46|28559.23|28559.23|28523.46|28523.46|0
1694084700000|2023-09-07 11:05:00|28519.15|28519.15|28520.93|28520.93|28522.71|28522.71|28508|28508|0
1694085000000|2023-09-07 11:10:00|28519.15|28519.15|28525.24|28525.24|28527.02|28527.02|28516.62|28516.62|0
1694085300000|2023-09-07 11:15:00|28520.93|28520.93|28494.05|28494.05|28520.93|28520.93|28489.74|28489.74|0
1694085600000|2023-09-07 11:20:00|28498.36|28498.36|28501.91|28501.91|28504.44|28504.44|28495.82|28495.82|0
1694085900000|2023-09-07 11:25:00|28497.6|28497.6|28476.81|28476.81|28497.6|28497.6|28476.81|28476.81|0
1694086200000|2023-09-07 11:30:00|28475.03|28475.03|28487.21|28487.21|28487.21|28487.21|28470.72|28470.72|0
1694086500000|2023-09-07 11:35:00|28488.98|28488.98|28487.21|28487.21|28490.76|28490.76|28485.43|28485.43|0
1694086800000|2023-09-07 11:40:00|28485.43|28485.43|28492.54|28492.54|28492.54|28492.54|28481.12|28481.12|0
1694087100000|2023-09-07 11:45:00|28490.76|28490.76|28477.83|28477.83|28490.76|28490.76|28467.44|28467.44|0
1694087400000|2023-09-07 11:50:00|28476.06|28476.06|28476.06|28476.06|28486.45|28486.45|28476.06|28476.06|0
1694087700000|2023-09-07 11:55:00|28472.5|28472.5|28474.28|28474.28|28490.76|28490.76|28472.5|28472.5|0
1694088000000|2023-09-07 12:00:00|28469.97|28469.97|28449.17|28449.17|28469.97|28469.97|28444.86|28444.86|0
1694088300000|2023-09-07 12:05:00|28453.48|28453.48|28482.9|28482.9|28487.21|28487.21|28453.48|28453.48|0
1694088600000|2023-09-07 12:10:00|28478.59|28478.59|28464.63|28464.63|28478.59|28478.59|28464.63|28464.63|0
1694088900000|2023-09-07 12:15:00|28460.32|28460.32|28475.78|28475.78|28475.78|28475.78|28447.12|28447.12|0
1694089200000|2023-09-07 12:20:00|28480.09|28480.09|28483.65|28483.65|28487.96|28487.96|28475.78|28475.78|0
1694089500000|2023-09-07 12:25:00|28490.76|28490.76|28497.6|28497.6|28501.91|28501.91|28488.98|28488.98|0
1694089800000|2023-09-07 12:30:00|28499.38|28499.38|28479.34|28479.34|28505.47|28505.47|28475.03|28475.03|0
1694090100000|2023-09-07 12:35:00|28483.65|28483.65|28485.43|28485.43|28492.27|28492.27|28479.34|28479.34|0
1694090400000|2023-09-07 12:40:00|28481.12|28481.12|28472.5|28472.5|28483.65|28483.65|28463.88|28463.88|0
1694090700000|2023-09-07 12:45:00|28474.28|28474.28|28462.85|28462.85|28474.28|28474.28|28449.93|28449.93|0
1694091000000|2023-09-07 12:50:00|28467.16|28467.16|28456.01|28456.01|28467.16|28467.16|28456.01|28456.01|0
1694091300000|2023-09-07 12:55:00|28454.24|28454.24|28492.27|28492.27|28494.05|28494.05|28454.24|28454.24|0
1694091600000|2023-09-07 13:00:00|28496.58|28496.58|28498.36|28498.36|28504.44|28504.44|28487.96|28487.96|0
1694091900000|2023-09-07 13:05:00|28500.13|28500.13|28510.53|28510.53|28516.62|28516.62|28500.13|28500.13|0
1694092200000|2023-09-07 13:10:00|28514.84|28514.84|28479.34|28479.34|28514.84|28514.84|28479.34|28479.34|0
1694092500000|2023-09-07 13:15:00|28483.65|28483.65|28508.75|28508.75|28512.31|28512.31|28483.65|28483.65|0
1694092800000|2023-09-07 13:20:00|28517.37|28517.37|28504.44|28504.44|28517.37|28517.37|28500.13|28500.13|0
1694093100000|2023-09-07 13:25:00|28500.13|28500.13|28520.93|28520.93|28524.48|28524.48|28500.13|28500.13|0
1694093400000|2023-09-07 13:30:00|28519.15|28519.15|28584.06|28584.06|28612.72|28612.72|28514.84|28514.84|0
1694093700000|2023-09-07 13:35:00|28579.75|28579.75|28548.56|28548.56|28618.54|28618.54|28536.39|28536.39|0
1694094000000|2023-09-07 13:40:00|28550.34|28550.34|28573.67|28573.67|28577.98|28577.98|28519.15|28519.15|0
1694094300000|2023-09-07 13:45:00|28579|28579|28557.18|28557.18|28583.31|28583.31|28539.94|28539.94|0
1694094600000|2023-09-07 13:50:00|28561.49|28561.49|28561.49|28561.49|28573.67|28573.67|28552.87|28552.87|0
1694094900000|2023-09-07 13:55:00|28557.18|28557.18|28527.77|28527.77|28557.18|28557.18|28525.24|28525.24|0
1694095200000|2023-09-07 14:00:00|28529.55|28529.55|28542.47|28542.47|28565.8|28565.8|28529.55|28529.55|0
1694095500000|2023-09-07 14:05:00|28540.7|28540.7|28538.17|28538.17|28542.47|28542.47|28525.24|28525.24|0
1694095800000|2023-09-07 14:10:00|28533.86|28533.86|28525.24|28525.24|28538.17|28538.17|28514.84|28514.84|0
1694096100000|2023-09-07 14:15:00|28520.93|28520.93|28497.6|28497.6|28520.93|28520.93|28487.21|28487.21|0
1694096400000|2023-09-07 14:20:00|28493.29|28493.29|28488.98|28488.98|28497.6|28497.6|28484.67|28484.67|0
1694096700000|2023-09-07 14:25:00|28484.67|28484.67|28474.28|28474.28|28484.67|28484.67|28471.75|28471.75|0
1694097000000|2023-09-07 14:30:00|28465.66|28465.66|28446.37|28446.37|28499.38|28499.38|28446.37|28446.37|0
1694097300000|2023-09-07 14:35:00|28450.68|28450.68|28484.67|28484.67|28484.67|28484.67|28450.68|28450.68|0
1694097600000|2023-09-07 14:40:00|28493.29|28493.29|28476.81|28476.81|28493.29|28493.29|28463.88|28463.88|0
1694097900000|2023-09-07 14:45:00|28481.12|28481.12|28467.16|28467.16|28485.43|28485.43|28449.93|28449.93|0
1694098200000|2023-09-07 14:50:00|28471.47|28471.47|28464.36|28464.36|28480.09|28480.09|28460.05|28460.05|0
1694098500000|2023-09-07 14:55:00|28472.98|28472.98|28464.36|28464.36|28472.98|28472.98|28464.36|28464.36|0
1694098800000|2023-09-07 15:00:00|28460.05|28460.05|28463.33|28463.33|28468.67|28468.67|28456.49|28456.49|0
1694099100000|2023-09-07 15:05:00|28459.02|28459.02|28452.18|28452.18|28460.8|28460.8|28437.48|28437.48|0
1694099400000|2023-09-07 15:10:00|28456.49|28456.49|28454.99|28454.99|28461.83|28461.83|28447.12|28447.12|0
1694099700000|2023-09-07 15:15:00|28453.21|28453.21|28469.69|28469.69|28471.47|28471.47|28451.43|28451.43|0
1694100000000|2023-09-07 15:20:00|28467.92|28467.92|28502.66|28502.66|28502.66|28502.66|28466.14|28466.14|0
1694100300000|2023-09-07 15:25:00|28506.97|28506.97|28482.62|28482.62|28508.75|28508.75|28480.84|28480.84|0
1694157300000|2023-09-08 07:15:00|28422.77|28422.77|28457.25|28457.25|28457.25|28457.25|28400.95|28400.95|0
1694157600000|2023-09-08 07:20:00|28470.17|28470.17|28493.5|28493.5|28499.59|28499.59|28470.17|28470.17|0
1694157900000|2023-09-08 07:25:00|28484.88|28484.88|28436.45|28436.45|28486.66|28486.66|28436.45|28436.45|0
1694158200000|2023-09-08 07:30:00|28440.76|28440.76|28435.43|28435.43|28440.76|28440.76|28411.35|28411.35|0
1694158500000|2023-09-08 07:35:00|28431.12|28431.12|28437.2|28437.2|28458.75|28458.75|28420.72|28420.72|0
1694158800000|2023-09-08 07:40:00|28428.59|28428.59|28432.9|28432.9|28447.6|28447.6|28426.81|28426.81|0
1694159100000|2023-09-08 07:45:00|28429.34|28429.34|28437.2|28437.2|28441.51|28441.51|28410.32|28410.32|0
1694159400000|2023-09-08 07:50:00|28424.28|28424.28|28445.82|28445.82|28445.82|28445.82|28419.97|28419.97|0
1694159700000|2023-09-08 07:55:00|28437.2|28437.2|28409.57|28409.57|28450.13|28450.13|28409.57|28409.57|0
1694160000000|2023-09-08 08:00:00|28418.19|28418.19|28421.47|28421.47|28422.5|28422.5|28396.64|28396.64|0
1694160300000|2023-09-08 08:05:00|28430.09|28430.09|28396.37|28396.37|28430.09|28430.09|28396.37|28396.37|0
1694160600000|2023-09-08 08:10:00|28392.06|28392.06|28378.11|28378.11|28392.06|28392.06|28363.4|28363.4|0
1694160900000|2023-09-08 08:15:00|28369.49|28369.49|28298.96|28298.96|28372.02|28372.02|28294.66|28294.66|0
1694161200000|2023-09-08 08:20:00|28294.66|28294.66|28291.85|28291.85|28303.27|28303.27|28271.06|28271.06|0
1694161500000|2023-09-08 08:25:00|28295.41|28295.41|28317.98|28317.98|28329.13|28329.13|28272.84|28272.84|0
1694161800000|2023-09-08 08:30:00|28313.67|28313.67|28291.1|28291.1|28314.42|28314.42|28286.79|28286.79|0
1694162100000|2023-09-08 08:35:00|28294.66|28294.66|28288.57|28288.57|28294.66|28294.66|28273.11|28273.11|0
1694162400000|2023-09-08 08:40:00|28292.12|28292.12|28300.74|28300.74|28300.74|28300.74|28292.12|28292.12|0
1694162700000|2023-09-08 08:45:00|28305.05|28305.05|28321.54|28321.54|28336.24|28336.24|28305.05|28305.05|0
1694163000000|2023-09-08 08:50:00|28319.76|28319.76|28324.07|28324.07|28328.38|28328.38|28305.05|28305.05|0
1694163300000|2023-09-08 08:55:00|28319.76|28319.76|28305.05|28305.05|28319.76|28319.76|28294.66|28294.66|0
1694163600000|2023-09-08 09:00:00|28300.74|28300.74|28288.57|28288.57|28305.05|28305.05|28275.64|28275.64|0
1694163900000|2023-09-08 09:05:00|28279.95|28279.95|28309.36|28309.36|28309.36|28309.36|28279.95|28279.95|0
1694164200000|2023-09-08 09:10:00|28305.05|28305.05|28315.45|28315.45|28322.29|28322.29|28301.5|28301.5|0
1694164500000|2023-09-08 09:15:00|28313.67|28313.67|28276.39|28276.39|28313.67|28313.67|28267.77|28267.77|0
1694164800000|2023-09-08 09:20:00|28285.01|28285.01|28289.32|28289.32|28289.32|28289.32|28276.39|28276.39|0
1694165100000|2023-09-08 09:25:00|28285.01|28285.01|28289.32|28289.32|28291.1|28291.1|28276.39|28276.39|0
1694165400000|2023-09-08 09:30:00|28280.7|28280.7|28279.95|28279.95|28292.88|28292.88|28266|28266|0
1694165700000|2023-09-08 09:35:00|28267.02|28267.02|28284.26|28284.26|28284.26|28284.26|28265.24|28265.24|0
1694166000000|2023-09-08 09:40:00|28279.95|28279.95|28315.45|28315.45|28315.45|28315.45|28275.64|28275.64|0
1694166300000|2023-09-08 09:45:00|28324.07|28324.07|28344.11|28344.11|28344.11|28344.11|28319.76|28319.76|0
1694166600000|2023-09-08 09:50:00|28331.18|28331.18|28322.56|28322.56|28332.96|28332.96|28312.17|28312.17|0
1694166900000|2023-09-08 09:55:00|28318.25|28318.25|28294.93|28294.93|28322.56|28322.56|28294.93|28294.93|0
1694167200000|2023-09-08 10:00:00|28286.31|28286.31|28280.97|28280.97|28294.93|28294.93|28280.97|28280.97|0
1694167500000|2023-09-08 10:05:00|28276.67|28276.67|28334.74|28334.74|28339.05|28339.05|28266.27|28266.27|0
1694167800000|2023-09-08 10:10:00|28336.52|28336.52|28327.15|28327.15|28340.07|28340.07|28327.15|28327.15|0
1694168100000|2023-09-08 10:15:00|28325.37|28325.37|28327.15|28327.15|28327.15|28327.15|28319.28|28319.28|0
1694168400000|2023-09-08 10:20:00|28328.92|28328.92|28347.19|28347.19|28354.78|28354.78|28328.92|28328.92|0
1694168700000|2023-09-08 10:25:00|28348.97|28348.97|28362.92|28362.92|28362.92|28362.92|28338.57|28338.57|0
1694169000000|2023-09-08 10:30:00|28358.61|28358.61|28375.1|28375.1|28375.1|28375.1|28353.28|28353.28|0
1694169300000|2023-09-08 10:35:00|28383.71|28383.71|28381.18|28381.18|28395.89|28395.89|28379.4|28379.4|0
1694169600000|2023-09-08 10:40:00|28379.4|28379.4|28380.16|28380.16|28388.78|28388.78|28371.54|28371.54|0
1694169900000|2023-09-08 10:45:00|28384.47|28384.47|28381.94|28381.94|28384.47|28384.47|28374.07|28374.07|0
1694170200000|2023-09-08 10:50:00|28394.86|28394.86|28419.21|28419.21|28419.21|28419.21|28394.86|28394.86|0
1694170500000|2023-09-08 10:55:00|28427.83|28427.83|28434.19|28434.19|28435.97|28435.97|28419.21|28419.21|0
1694170800000|2023-09-08 11:00:00|28447.12|28447.12|28418.46|28418.46|28447.12|28447.12|28418.46|28418.46|0
1694171100000|2023-09-08 11:05:00|28422.77|28422.77|28420.24|28420.24|28424.55|28424.55|28420.24|28420.24|0
1694171400000|2023-09-08 11:10:00|28415.93|28415.93|28406.29|28406.29|28415.93|28415.93|28401.22|28401.22|0
1694171700000|2023-09-08 11:15:00|28408.06|28408.06|28420.99|28420.99|28422.77|28422.77|28408.06|28408.06|0
1694172000000|2023-09-08 11:20:00|28415.66|28415.66|28404.51|28404.51|28417.44|28417.44|28404.51|28404.51|0
1694172300000|2023-09-08 11:25:00|28400.2|28400.2|28406.29|28406.29|28406.29|28406.29|28389.8|28389.8|0
1694172600000|2023-09-08 11:30:00|28397.67|28397.67|28408.06|28408.06|28408.06|28408.06|28397.67|28397.67|0
1694172900000|2023-09-08 11:35:00|28412.37|28412.37|28406.29|28406.29|28412.37|28412.37|28397.67|28397.67|0
1694173200000|2023-09-08 11:40:00|28401.98|28401.98|28399.45|28399.45|28403.76|28403.76|28397.67|28397.67|0
1694173500000|2023-09-08 11:45:00|28401.22|28401.22|28401.98|28401.98|28401.98|28401.98|28374.34|28374.34|0
1694173800000|2023-09-08 11:50:00|28406.29|28406.29|28406.29|28406.29|28410.6|28410.6|28397.67|28397.67|0
1694174100000|2023-09-08 11:55:00|28397.67|28397.67|28403|28403|28403|28403|28397.67|28397.67|0
1694174400000|2023-09-08 12:00:00|28398.69|28398.69|28392.61|28392.61|28398.69|28398.69|28392.61|28392.61|0
1694174700000|2023-09-08 12:05:00|28388.3|28388.3|28396.92|28396.92|28396.92|28396.92|28383.99|28383.99|0
1694175000000|2023-09-08 12:10:00|28409.84|28409.84|28415.18|28415.18|28415.18|28415.18|28407.31|28407.31|0
1694175300000|2023-09-08 12:15:00|28410.87|28410.87|28425.58|28425.58|28425.58|28425.58|28410.87|28410.87|0
1694175600000|2023-09-08 12:20:00|28421.27|28421.27|28423.8|28423.8|28427.35|28427.35|28416.96|28416.96|0
1694175900000|2023-09-08 12:25:00|28415.18|28415.18|28417.71|28417.71|28422.02|28422.02|28413.4|28413.4|0
1694176200000|2023-09-08 12:30:00|28419.49|28419.49|28443.57|28443.57|28443.57|28443.57|28419.49|28419.49|0
1694176500000|2023-09-08 12:35:00|28445.34|28445.34|28434.95|28434.95|28445.34|28445.34|28434.95|28434.95|0
1694176800000|2023-09-08 12:40:00|28430.64|28430.64|28447.12|28447.12|28447.12|28447.12|28430.64|28430.64|0
1694177100000|2023-09-08 12:45:00|28451.43|28451.43|28448.15|28448.15|28456.77|28456.77|28442.81|28442.81|0
1694177400000|2023-09-08 12:50:00|28452.46|28452.46|28448.9|28448.9|28452.46|28452.46|28435.97|28435.97|0
1694177700000|2023-09-08 12:55:00|28453.21|28453.21|28448.15|28448.15|28453.21|28453.21|28448.15|28448.15|0
1694178000000|2023-09-08 13:00:00|28452.46|28452.46|28470.72|28470.72|28475.03|28475.03|28448.15|28448.15|0
1694178300000|2023-09-08 13:05:00|28475.03|28475.03|28464.63|28464.63|28475.03|28475.03|28451.7|28451.7|0
1694178600000|2023-09-08 13:10:00|28460.32|28460.32|28472.5|28472.5|28476.81|28476.81|28460.32|28460.32|0
1694178900000|2023-09-08 13:15:00|28470.72|28470.72|28485.43|28485.43|28485.43|28485.43|28470.72|28470.72|0
1694179200000|2023-09-08 13:20:00|28481.12|28481.12|28460.32|28460.32|28487.21|28487.21|28449.93|28449.93|0
1694179500000|2023-09-08 13:25:00|28464.63|28464.63|28475.03|28475.03|28475.03|28475.03|28462.85|28462.85|0
1694179800000|2023-09-08 13:30:00|28476.81|28476.81|28415.45|28415.45|28476.81|28476.81|28402.52|28402.52|0
1694180100000|2023-09-08 13:35:00|28419.76|28419.76|28443.09|28443.09|28451.7|28451.7|28419.76|28419.76|0
1694180400000|2023-09-08 13:40:00|28444.86|28444.86|28453.48|28453.48|28459.57|28459.57|28438.02|28438.02|0
1694180700000|2023-09-08 13:45:00|28449.17|28449.17|28445.89|28445.89|28450.2|28450.2|28431.94|28431.94|0
1694181000000|2023-09-08 13:50:00|28450.2|28450.2|28467.44|28467.44|28467.44|28467.44|28444.11|28444.11|0
1694181300000|2023-09-08 13:55:00|28471.75|28471.75|28467.44|28467.44|28477.83|28477.83|28459.57|28459.57|0
1694181600000|2023-09-08 14:00:00|28488.98|28488.98|28513.33|28513.33|28517.64|28517.64|28488.98|28488.98|0
1694181900000|2023-09-08 14:05:00|28517.64|28517.64|28522.98|28522.98|28533.38|28533.38|28510.05|28510.05|0
1694182200000|2023-09-08 14:10:00|28527.29|28527.29|28508.27|28508.27|28529.07|28529.07|28508.27|28508.27|0
1694182500000|2023-09-08 14:15:00|28516.89|28516.89|28516.14|28516.14|28526.54|28526.54|28516.14|28516.14|0
1694182800000|2023-09-08 14:20:00|28520.45|28520.45|28548.36|28548.36|28554.44|28554.44|28520.45|28520.45|0
1694183100000|2023-09-08 14:25:00|28539.74|28539.74|28578.52|28578.52|28578.52|28578.52|28536.18|28536.18|0
1694183400000|2023-09-08 14:30:00|28569.9|28569.9|28547.33|28547.33|28571.68|28571.68|28547.33|28547.33|0
1694183700000|2023-09-08 14:35:00|28551.64|28551.64|28543.77|28543.77|28554.17|28554.17|28530.85|28530.85|0
1694184000000|2023-09-08 14:40:00|28539.46|28539.46|28549.86|28549.86|28549.86|28549.86|28539.46|28539.46|0
1694184300000|2023-09-08 14:45:00|28554.17|28554.17|28547.33|28547.33|28557.73|28557.73|28544.8|28544.8|0
1694184600000|2023-09-08 14:50:00|28549.11|28549.11|28582.83|28582.83|28582.83|28582.83|28549.11|28549.11|0
1694184900000|2023-09-08 14:55:00|28587.14|28587.14|28599.32|28599.32|28599.32|28599.32|28569.9|28569.9|0
1694185200000|2023-09-08 15:00:00|28601.09|28601.09|28597.54|28597.54|28620.11|28620.11|28593.23|28593.23|0
1694185500000|2023-09-08 15:05:00|28599.32|28599.32|28584.61|28584.61|28599.32|28599.32|28584.61|28584.61|0
1694185800000|2023-09-08 15:10:00|28588.92|28588.92|28590.7|28590.7|28595.01|28595.01|28586.39|28586.39|0
1694186100000|2023-09-08 15:15:00|28592.48|28592.48|28588.92|28588.92|28601.09|28601.09|28588.92|28588.92|0
1694186400000|2023-09-08 15:20:00|28590.7|28590.7|28581.05|28581.05|28593.23|28593.23|28576.74|28576.74|0
1694186700000|2023-09-08 15:25:00|28576.74|28576.74|28593.23|28593.23|28593.23|28593.23|28576.74|28576.74|0
1694416500000|2023-09-11 07:15:00|28883.87|28883.87|28947.75|28947.75|28947.75|28947.75|28879.56|28879.56|0
1694416800000|2023-09-11 07:20:00|28952.06|28952.06|28902.88|28902.88|28964.99|28964.99|28902.88|28902.88|0
1694417100000|2023-09-11 07:25:00|28907.19|28907.19|28959.93|28959.93|28966.02|28966.02|28907.19|28907.19|0
1694417400000|2023-09-11 07:30:00|28977.17|28977.17|28958.9|28958.9|28981.48|28981.48|28933.05|28933.05|0
1694417700000|2023-09-11 07:35:00|28960.68|28960.68|28948.51|28948.51|28964.99|28964.99|28942.42|28942.42|0
1694418000000|2023-09-11 07:40:00|28944.2|28944.2|28929.49|28929.49|28944.2|28944.2|28895.02|28895.02|0
1694418300000|2023-09-11 07:45:00|28920.87|28920.87|28928.74|28928.74|28943.45|28943.45|28906.17|28906.17|0
1694418600000|2023-09-11 07:50:00|28920.12|28920.12|28890.71|28890.71|28921.9|28921.9|28882.09|28882.09|0
1694418900000|2023-09-11 07:55:00|28886.4|28886.4|28882.09|28882.09|28903.64|28903.64|28882.09|28882.09|0
1694419200000|2023-09-11 08:00:00|28877.78|28877.78|28887.9|28887.9|28907.19|28907.19|28877.78|28877.78|0
1694419500000|2023-09-11 08:05:00|28884.35|28884.35|28833.11|28833.11|28884.35|28884.35|28815.88|28815.88|0
1694419800000|2023-09-11 08:10:00|28834.89|28834.89|28817.38|28817.38|28835.64|28835.64|28814.85|28814.85|0
1694420100000|2023-09-11 08:15:00|28813.82|28813.82|28805.21|28805.21|28813.82|28813.82|28766.15|28766.15|0
1694420400000|2023-09-11 08:20:00|28809.52|28809.52|28752.47|28752.47|28815.6|28815.6|28748.16|28748.16|0
1694420700000|2023-09-11 08:25:00|28740.29|28740.29|28780.1|28780.1|28780.1|28780.1|28740.29|28740.29|0
1694421000000|2023-09-11 08:30:00|28781.88|28781.88|28828.53|28828.53|28828.53|28828.53|28777.57|28777.57|0
1694421300000|2023-09-11 08:35:00|28819.91|28819.91|28829.28|28829.28|28829.28|28829.28|28812.05|28812.05|0
1694421600000|2023-09-11 08:40:00|28833.59|28833.59|28851.86|28851.86|28856.17|28856.17|28833.59|28833.59|0
1694421900000|2023-09-11 08:45:00|28856.17|28856.17|28858.7|28858.7|28869.09|28869.09|28856.17|28856.17|0
1694422200000|2023-09-11 08:50:00|28856.92|28856.92|28829.28|28829.28|28856.92|28856.92|28827.51|28827.51|0
1694422500000|2023-09-11 08:55:00|28827.51|28827.51|28815.33|28815.33|28827.51|28827.51|28792|28792|0
1694422800000|2023-09-11 09:00:00|28818.89|28818.89|28824.97|28824.97|28843.99|28843.99|28818.89|28818.89|0
1694423100000|2023-09-11 09:05:00|28833.59|28833.59|28835.37|28835.37|28839.68|28839.68|28820.66|28820.66|0
1694423400000|2023-09-11 09:10:00|28839.68|28839.68|28852.61|28852.61|28854.39|28854.39|28823.2|28823.2|0
1694423700000|2023-09-11 09:15:00|28846.52|28846.52|28870.6|28870.6|28881|28881|28846.52|28846.52|0
1694424000000|2023-09-11 09:20:00|28874.91|28874.91|28887.08|28887.08|28887.08|28887.08|28870.6|28870.6|0
1694424300000|2023-09-11 09:25:00|28888.86|28888.86|28901.04|28901.04|28901.04|28901.04|28869.85|28869.85|0
1694424600000|2023-09-11 09:30:00|28896.73|28896.73|28896.73|28896.73|28908.9|28908.9|28892.42|28892.42|0
1694424900000|2023-09-11 09:35:00|28892.42|28892.42|28917.52|28917.52|28917.52|28917.52|28892.42|28892.42|0
1694425200000|2023-09-11 09:40:00|28904.59|28904.59|28921.08|28921.08|28922.86|28922.86|28904.59|28904.59|0
1694425500000|2023-09-11 09:45:00|28919.3|28919.3|28912.46|28912.46|28919.3|28919.3|28904.59|28904.59|0
1694425800000|2023-09-11 09:50:00|28916.77|28916.77|28904.87|28904.87|28921.08|28921.08|28900.56|28900.56|0
1694426100000|2023-09-11 09:55:00|28909.18|28909.18|28903.84|28903.84|28909.18|28909.18|28897.75|28897.75|0
1694426400000|2023-09-11 10:00:00|28899.53|28899.53|28914.99|28914.99|28923.61|28923.61|28889.14|28889.14|0
1694426700000|2023-09-11 10:05:00|28910.68|28910.68|28920.33|28920.33|28920.33|28920.33|28897.75|28897.75|0
1694427000000|2023-09-11 10:10:00|28924.64|28924.64|28912.46|28912.46|28924.64|28924.64|28912.46|28912.46|0
1694427300000|2023-09-11 10:15:00|28907.12|28907.12|28919.3|28919.3|28923.61|28923.61|28902.82|28902.82|0
1694427600000|2023-09-11 10:20:00|28923.61|28923.61|28915.74|28915.74|28927.92|28927.92|28909.66|28909.66|0
1694427900000|2023-09-11 10:25:00|28917.52|28917.52|28937.29|28937.29|28949.47|28949.47|28917.52|28917.52|0
1694428200000|2023-09-11 10:30:00|28932.98|28932.98|28939.07|28939.07|28943.38|28943.38|28932.98|28932.98|0
1694428500000|2023-09-11 10:35:00|28940.85|28940.85|28939.07|28939.07|28940.85|28940.85|28939.07|28939.07|0
1694428800000|2023-09-11 10:40:00|28934.76|28934.76|28952|28952|28952|28952|28934.76|28934.76|0
1694429100000|2023-09-11 10:45:00|28953.78|28953.78|28973.82|28973.82|28973.82|28973.82|28949.47|28949.47|0
1694429400000|2023-09-11 10:50:00|28975.6|28975.6|28966.98|28966.98|28988.52|28988.52|28962.67|28962.67|0
1694429700000|2023-09-11 10:55:00|28971.29|28971.29|28969.51|28969.51|28996.39|28996.39|28965.2|28965.2|0
1694430000000|2023-09-11 11:00:00|28960.89|28960.89|28954.8|28954.8|28980.66|28980.66|28948.71|28948.71|0
1694430300000|2023-09-11 11:05:00|28963.42|28963.42|28954.8|28954.8|28963.42|28963.42|28940.85|28940.85|0
1694430600000|2023-09-11 11:10:00|28959.11|28959.11|28965.95|28965.95|28965.95|28965.95|28951.24|28951.24|0
1694430900000|2023-09-11 11:15:00|28948.71|28948.71|28929.7|28929.7|28948.71|28948.71|28929.7|28929.7|0
1694431200000|2023-09-11 11:20:00|28931.48|28931.48|28900.28|28900.28|28931.48|28931.48|28900.28|28900.28|0
1694431500000|2023-09-11 11:25:00|28895.98|28895.98|28906.37|28906.37|28906.37|28906.37|28895.98|28895.98|0
1694431800000|2023-09-11 11:30:00|28902.06|28902.06|28904.59|28904.59|28904.59|28904.59|28889.89|28889.89|0
1694432100000|2023-09-11 11:35:00|28900.28|28900.28|28919.3|28919.3|28934.01|28934.01|28900.28|28900.28|0
1694432400000|2023-09-11 11:40:00|28917.52|28917.52|28894.2|28894.2|28917.52|28917.52|28894.2|28894.2|0
1694432700000|2023-09-11 11:45:00|28889.89|28889.89|28917.52|28917.52|28917.52|28917.52|28889.89|28889.89|0
1694433000000|2023-09-11 11:50:00|28921.83|28921.83|28908.9|28908.9|28932.23|28932.23|28908.9|28908.9|0
1694433300000|2023-09-11 11:55:00|28907.12|28907.12|28932.23|28932.23|28936.54|28936.54|28898.51|28898.51|0
1694433600000|2023-09-11 12:00:00|28927.92|28927.92|28908.9|28908.9|28930.45|28930.45|28908.9|28908.9|0
1694433900000|2023-09-11 12:05:00|28927.92|28927.92|28937.29|28937.29|28937.29|28937.29|28924.36|28924.36|0
1694434200000|2023-09-11 12:10:00|28941.6|28941.6|28956.31|28956.31|28956.31|28956.31|28937.29|28937.29|0
1694434500000|2023-09-11 12:15:00|28958.08|28958.08|28946.66|28946.66|28964.92|28964.92|28946.66|28946.66|0
1694434800000|2023-09-11 12:20:00|28950.97|28950.97|28918.75|28918.75|28952.75|28952.75|28918.75|28918.75|0
1694435100000|2023-09-11 12:25:00|28923.06|28923.06|28933.46|28933.46|28939.55|28939.55|28923.06|28923.06|0
1694435400000|2023-09-11 12:30:00|28929.15|28929.15|28930.93|28930.93|28930.93|28930.93|28929.15|28929.15|0
1694435700000|2023-09-11 12:35:00|28939.55|28939.55|28943.1|28943.1|28943.1|28943.1|28938.8|28938.8|0
1694436000000|2023-09-11 12:40:00|28934.49|28934.49|28922.31|28922.31|28934.49|28934.49|28922.31|28922.31|0
1694436300000|2023-09-11 12:45:00|28913.69|28913.69|28926.62|28926.62|28926.62|28926.62|28913.69|28913.69|0
1694436600000|2023-09-11 12:50:00|28928.4|28928.4|28919.78|28919.78|28928.4|28928.4|28913.69|28913.69|0
1694436900000|2023-09-11 12:55:00|28928.4|28928.4|28925.87|28925.87|28932.71|28932.71|28919.78|28919.78|0
1694437200000|2023-09-11 13:00:00|28921.56|28921.56|28934.49|28934.49|28938.8|28938.8|28900.01|28900.01|0
1694437500000|2023-09-11 13:05:00|28938.8|28938.8|28934.49|28934.49|28938.8|28938.8|28934.49|28934.49|0
1694437800000|2023-09-11 13:10:00|28932.71|28932.71|28921.28|28921.28|28937.02|28937.02|28921.28|28921.28|0
1694438100000|2023-09-11 13:15:00|28919.51|28919.51|28916.22|28916.22|28924.84|28924.84|28906.58|28906.58|0
1694438400000|2023-09-11 13:20:00|28914.44|28914.44|28913.42|28913.42|28915.2|28915.2|28900.49|28900.49|0
1694438700000|2023-09-11 13:25:00|28911.64|28911.64|28933.46|28933.46|28940.3|28940.3|28911.64|28911.64|0
1694439000000|2023-09-11 13:30:00|28920.53|28920.53|28868.55|28868.55|28924.84|28924.84|28862.46|28862.46|0
1694439300000|2023-09-11 13:35:00|28864.24|28864.24|28898.23|28898.23|28907.6|28907.6|28864.24|28864.24|0
1694439600000|2023-09-11 13:40:00|28900.01|28900.01|28906.1|28906.1|28910.41|28910.41|28876.69|28876.69|0
1694439900000|2023-09-11 13:45:00|28910.41|28910.41|28885.03|28885.03|28929.42|28929.42|28885.03|28885.03|0
1694440200000|2023-09-11 13:50:00|28883.25|28883.25|28885.03|28885.03|28899.74|28899.74|28874.63|28874.63|0
1694440500000|2023-09-11 13:55:00|28889.34|28889.34|28894.4|28894.4|28906.58|28906.58|28885.03|28885.03|0
1694440800000|2023-09-11 14:00:00|28892.62|28892.62|28885.78|28885.78|28903.02|28903.02|28881.47|28881.47|0
1694441100000|2023-09-11 14:05:00|28877.17|28877.17|28899.74|28899.74|28916.98|28916.98|28877.17|28877.17|0
1694441400000|2023-09-11 14:10:00|28904.05|28904.05|28938.8|28938.8|28938.8|28938.8|28904.05|28904.05|0
1694441700000|2023-09-11 14:15:00|28943.1|28943.1|28978.61|28978.61|28982.91|28982.91|28943.1|28943.1|0
1694442000000|2023-09-11 14:20:00|28983.94|28983.94|28983.94|28983.94|28992.56|28992.56|28975.32|28975.32|0
1694442300000|2023-09-11 14:25:00|28979.63|28979.63|28990.78|28990.78|28998.65|28998.65|28971.01|28971.01|0
1694442600000|2023-09-11 14:30:00|28984.69|28984.69|28968.21|28968.21|28989|28989|28968.21|28968.21|0
1694442900000|2023-09-11 14:35:00|28963.9|28963.9|28968.21|28968.21|28972.52|28972.52|28957.81|28957.81|0
1694443200000|2023-09-11 14:40:00|28972.52|28972.52|28981.14|28981.14|28981.14|28981.14|28968.21|28968.21|0
1694443500000|2023-09-11 14:45:00|28985.45|28985.45|28993.31|28993.31|28993.31|28993.31|28981.14|28981.14|0
1694443800000|2023-09-11 14:50:00|28995.09|28995.09|29034.9|29034.9|29039.21|29039.21|28995.09|28995.09|0
1694444100000|2023-09-11 14:55:00|29030.59|29030.59|29050.36|29050.36|29058.98|29058.98|29022.72|29022.72|0
1694444400000|2023-09-11 15:00:00|29046.05|29046.05|29005.21|29005.21|29046.05|29046.05|28996.6|28996.6|0
1694444700000|2023-09-11 15:05:00|29011.3|29011.3|28999.88|28999.88|29021.7|29021.7|28992.29|28992.29|0
1694445000000|2023-09-11 15:10:00|28995.57|28995.57|28988.73|28988.73|28997.35|28997.35|28986.95|28986.95|0
1694445300000|2023-09-11 15:15:00|28984.42|28984.42|28996.6|28996.6|28998.37|28998.37|28984.42|28984.42|0
1694445600000|2023-09-11 15:20:00|28992.29|28992.29|28991.53|28991.53|29001.93|29001.93|28991.53|28991.53|0
1694445900000|2023-09-11 15:25:00|28989.76|28989.76|28995.84|28995.84|29004.46|29004.46|28985.45|28985.45|0
1694502900000|2023-09-12 07:15:00|29247.15|29247.15|29176.15|29176.15|29251.46|29251.46|29176.15|29176.15|0
1694503200000|2023-09-12 07:20:00|29172.59|29172.59|29152.28|29152.28|29181.21|29181.21|29147.97|29147.97|0
1694503500000|2023-09-12 07:25:00|29160.9|29160.9|29155.84|29155.84|29170.54|29170.54|29155.84|29155.84|0
1694503800000|2023-09-12 07:30:00|29150.5|29150.5|29199.48|29199.48|29199.48|29199.48|29128.95|29128.95|0
1694504100000|2023-09-12 07:35:00|29208.09|29208.09|29222.8|29222.8|29224.58|29224.58|29202.01|29202.01|0
1694504400000|2023-09-12 07:40:00|29216.71|29216.71|29239.56|29239.56|29248.18|29248.18|29199.48|29199.48|0
1694504700000|2023-09-12 07:45:00|29230.94|29230.94|29237.78|29237.78|29243.87|29243.87|29218.01|29218.01|0
1694505000000|2023-09-12 07:50:00|29239.56|29239.56|29242.84|29242.84|29246.4|29246.4|29236|29236|0
1694505300000|2023-09-12 07:55:00|29234.22|29234.22|29207.34|29207.34|29242.84|29242.84|29207.34|29207.34|0
1694505600000|2023-09-12 08:00:00|29198.72|29198.72|29223.83|29223.83|29223.83|29223.83|29190.1|29190.1|0
1694505900000|2023-09-12 08:05:00|29225.6|29225.6|29267.47|29267.47|29272.53|29272.53|29225.6|29225.6|0
1694506200000|2023-09-12 08:10:00|29293.32|29293.32|29341.75|29341.75|29346.06|29346.06|29293.32|29293.32|0
1694506500000|2023-09-12 08:15:00|29346.06|29346.06|29407.42|29407.42|29407.42|29407.42|29346.06|29346.06|0
1694506800000|2023-09-12 08:20:00|29403.11|29403.11|29420.35|29420.35|29440.11|29440.11|29403.11|29403.11|0
1694507100000|2023-09-12 08:25:00|29416.04|29416.04|29412.48|29412.48|29441.89|29441.89|29412.48|29412.48|0
1694507400000|2023-09-12 08:30:00|29408.17|29408.17|29416.79|29416.79|29429.72|29429.72|29408.17|29408.17|0
1694507700000|2023-09-12 08:35:00|29403.86|29403.86|29402.83|29402.83|29407.14|29407.14|29390.93|29390.93|0
1694508000000|2023-09-12 08:40:00|29407.14|29407.14|29382.04|29382.04|29407.14|29407.14|29382.04|29382.04|0
1694508300000|2023-09-12 08:45:00|29377.73|29377.73|29401.06|29401.06|29405.37|29405.37|29360.49|29360.49|0
1694508600000|2023-09-12 08:50:00|29405.37|29405.37|29421.85|29421.85|29438.34|29438.34|29401.06|29401.06|0
1694508900000|2023-09-12 08:55:00|29426.16|29426.16|29411.45|29411.45|29426.16|29426.16|29404.61|29404.61|0
1694509200000|2023-09-12 09:00:00|29402.83|29402.83|29398.53|29398.53|29411.45|29411.45|29383.82|29383.82|0
1694509500000|2023-09-12 09:05:00|29402.83|29402.83|29373.42|29373.42|29402.83|29402.83|29344.01|29344.01|0
1694509800000|2023-09-12 09:10:00|29364.8|29364.8|29338.4|29338.4|29364.8|29364.8|29338.4|29338.4|0
1694510100000|2023-09-12 09:15:00|29351.33|29351.33|29344.49|29344.49|29353.11|29353.11|29331.56|29331.56|0
1694510400000|2023-09-12 09:20:00|29348.8|29348.8|29321.92|29321.92|29348.8|29348.8|29321.92|29321.92|0
1694510700000|2023-09-12 09:25:00|29323.69|29323.69|29377.18|29377.18|29378.96|29378.96|29323.69|29323.69|0
1694511000000|2023-09-12 09:30:00|29366.79|29366.79|29345.99|29345.99|29377.18|29377.18|29345.99|29345.99|0
1694511300000|2023-09-12 09:35:00|29350.3|29350.3|29367.54|29367.54|29369.32|29369.32|29345.99|29345.99|0
1694511600000|2023-09-12 09:40:00|29363.23|29363.23|29397.98|29397.98|29397.98|29397.98|29363.23|29363.23|0
1694511900000|2023-09-12 09:45:00|29402.29|29402.29|29376.43|29376.43|29411.93|29411.93|29376.43|29376.43|0
1694512200000|2023-09-12 09:50:00|29378.21|29378.21|29371.1|29371.1|29386.83|29386.83|29371.1|29371.1|0
1694512500000|2023-09-12 09:55:00|29366.79|29366.79|29377.18|29377.18|29390.11|29390.11|29366.79|29366.79|0
1694512800000|2023-09-12 10:00:00|29375.41|29375.41|29406.6|29406.6|29406.6|29406.6|29375.41|29375.41|0
1694513100000|2023-09-12 10:05:00|29410.91|29410.91|29418.77|29418.77|29427.39|29427.39|29410.15|29410.15|0
1694513400000|2023-09-12 10:10:00|29416.99|29416.99|29425.61|29425.61|29425.61|29425.61|29412.69|29412.69|0
1694513700000|2023-09-12 10:15:00|29421.3|29421.3|29412.69|29412.69|29427.39|29427.39|29404.07|29404.07|0
1694514000000|2023-09-12 10:20:00|29414.46|29414.46|29374.65|29374.65|29414.46|29414.46|29368.57|29368.57|0
1694514300000|2023-09-12 10:25:00|29376.43|29376.43|29362.48|29362.48|29376.43|29376.43|29326.22|29326.22|0
1694514600000|2023-09-12 10:30:00|29364.26|29364.26|29374.65|29374.65|29391.89|29391.89|29364.26|29364.26|0
1694514900000|2023-09-12 10:35:00|29378.96|29378.96|29358.17|29358.17|29380.74|29380.74|29353.86|29353.86|0
1694515200000|2023-09-12 10:40:00|29354.61|29354.61|29357.14|29357.14|29358.92|29358.92|29352.83|29352.83|0
1694515500000|2023-09-12 10:45:00|29365.76|29365.76|29370.07|29370.07|29370.07|29370.07|29357.14|29357.14|0
1694515800000|2023-09-12 10:50:00|29371.85|29371.85|29373.63|29373.63|29379.72|29379.72|29371.85|29371.85|0
1694516100000|2023-09-12 10:55:00|29365.01|29365.01|29373.63|29373.63|29382.25|29382.25|29365.01|29365.01|0
1694516400000|2023-09-12 11:00:00|29371.85|29371.85|29355.36|29355.36|29373.63|29373.63|29355.36|29355.36|0
1694516700000|2023-09-12 11:05:00|29357.14|29357.14|29376.43|29376.43|29379.72|29379.72|29357.14|29357.14|0
1694517000000|2023-09-12 11:10:00|29380.74|29380.74|29366.03|29366.03|29380.74|29380.74|29366.03|29366.03|0
1694517300000|2023-09-12 11:15:00|29364.26|29364.26|29381.49|29381.49|29381.49|29381.49|29364.26|29364.26|0
1694517600000|2023-09-12 11:20:00|29385.8|29385.8|29347.77|29347.77|29385.8|29385.8|29347.77|29347.77|0
1694517900000|2023-09-12 11:25:00|29339.15|29339.15|29335.6|29335.6|29352.08|29352.08|29335.6|29335.6|0
1694518200000|2023-09-12 11:30:00|29333.82|29333.82|29333.82|29333.82|29333.82|29333.82|29333.82|29333.82|0
1694518500000|2023-09-12 11:35:00|29335.6|29335.6|29318.09|29318.09|29335.6|29335.6|29318.09|29318.09|0
1694518800000|2023-09-12 11:40:00|29322.39|29322.39|29309.47|29309.47|29322.39|29322.39|29299.07|29299.07|0
1694519100000|2023-09-12 11:45:00|29300.85|29300.85|29294.49|29294.49|29308.44|29308.44|29289.43|29289.43|0
1694519400000|2023-09-12 11:50:00|29298.8|29298.8|29298.8|29298.8|29303.11|29303.11|29288.4|29288.4|0
1694519700000|2023-09-12 11:55:00|29294.49|29294.49|29285.12|29285.12|29298.04|29298.04|29285.12|29285.12|0
1694520000000|2023-09-12 12:00:00|29266.85|29266.85|29266.1|29266.1|29279.03|29279.03|29258.23|29258.23|0
1694520300000|2023-09-12 12:05:00|29283.34|29283.34|29304.13|29304.13|29304.13|29304.13|29283.34|29283.34|0
1694520600000|2023-09-12 12:10:00|29321.37|29321.37|29308.44|29308.44|29321.37|29321.37|29298.04|29298.04|0
1694520900000|2023-09-12 12:15:00|29312.75|29312.75|29301.6|29301.6|29312.75|29312.75|29295.51|29295.51|0
1694521200000|2023-09-12 12:20:00|29292.98|29292.98|29291.96|29291.96|29301.6|29301.6|29272.94|29272.94|0
1694521500000|2023-09-12 12:25:00|29279.03|29279.03|29293.73|29293.73|29312.75|29312.75|29279.03|29279.03|0
1694521800000|2023-09-12 12:30:00|29289.43|29289.43|29302.35|29302.35|29302.35|29302.35|29287.65|29287.65|0
1694522100000|2023-09-12 12:35:00|29305.91|29305.91|29272.94|29272.94|29305.91|29305.91|29272.94|29272.94|0
1694522400000|2023-09-12 12:40:00|29277.25|29277.25|29300.57|29300.57|29300.57|29300.57|29268.63|29268.63|0
1694522700000|2023-09-12 12:45:00|29309.19|29309.19|29361.45|29361.45|29361.45|29361.45|29300.57|29300.57|0
1694523000000|2023-09-12 12:50:00|29357.14|29357.14|29334.57|29334.57|29361.45|29361.45|29334.57|29334.57|0
1694523300000|2023-09-12 12:55:00|29338.88|29338.88|29341.41|29341.41|29351.81|29351.81|29338.88|29338.88|0
1694523600000|2023-09-12 13:00:00|29328.48|29328.48|29320.62|29320.62|29337.1|29337.1|29316.31|29316.31|0
1694523900000|2023-09-12 13:05:00|29316.31|29316.31|29327.46|29327.46|29342.16|29342.16|29316.31|29316.31|0
1694524200000|2023-09-12 13:10:00|29323.15|29323.15|29290.18|29290.18|29323.15|29323.15|29290.18|29290.18|0
1694524500000|2023-09-12 13:15:00|29294.49|29294.49|29265.07|29265.07|29294.49|29294.49|29251.12|29251.12|0
1694524800000|2023-09-12 13:20:00|29269.38|29269.38|29295.51|29295.51|29318.09|29318.09|29269.38|29269.38|0
1694525100000|2023-09-12 13:25:00|29291.2|29291.2|29299.82|29299.82|29299.82|29299.82|29289.43|29289.43|0
1694525400000|2023-09-12 13:30:00|29295.51|29295.51|29337.1|29337.1|29363.23|29363.23|29295.51|29295.51|0
1694525700000|2023-09-12 13:35:00|29351.81|29351.81|29332.79|29332.79|29380.47|29380.47|29326.7|29326.7|0
1694526000000|2023-09-12 13:40:00|29337.1|29337.1|29345.72|29345.72|29354.34|29354.34|29320.62|29320.62|0
1694526300000|2023-09-12 13:45:00|29354.34|29354.34|29320.34|29320.34|29371.58|29371.58|29311.72|29311.72|0
1694526600000|2023-09-12 13:50:00|29311.72|29311.72|29339.36|29339.36|29343.67|29343.67|29308.17|29308.17|0
1694526900000|2023-09-12 13:55:00|29337.58|29337.58|29337.58|29337.58|29341.89|29341.89|29327.18|29327.18|0
1694527200000|2023-09-12 14:00:00|29322.87|29322.87|29321.85|29321.85|29334.02|29334.02|29315.01|29315.01|0
1694527500000|2023-09-12 14:05:00|29326.16|29326.16|29297.5|29297.5|29326.16|29326.16|29282.79|29282.79|0
1694527800000|2023-09-12 14:10:00|29301.81|29301.81|29334.78|29334.78|29334.78|29334.78|29301.81|29301.81|0
1694528100000|2023-09-12 14:15:00|29339.09|29339.09|29365.97|29365.97|29365.97|29365.97|29318.29|29318.29|0
1694528400000|2023-09-12 14:20:00|29370.28|29370.28|29333.75|29333.75|29371.03|29371.03|29327.66|29327.66|0
1694528700000|2023-09-12 14:25:00|29335.53|29335.53|29333|29333|29339.84|29339.84|29319.04|29319.04|0
1694529000000|2023-09-12 14:30:00|29331.22|29331.22|29352.01|29352.01|29360.63|29360.63|29326.91|29326.91|0
1694529300000|2023-09-12 14:35:00|29347.7|29347.7|29353.79|29353.79|29356.32|29356.32|29343.4|29343.4|0
1694529600000|2023-09-12 14:40:00|29349.48|29349.48|29360.63|29360.63|29366.72|29366.72|29337.31|29337.31|0
1694529900000|2023-09-12 14:45:00|29356.32|29356.32|29350.24|29350.24|29362.41|29362.41|29345.93|29345.93|0
1694530200000|2023-09-12 14:50:00|29354.54|29354.54|29341.62|29341.62|29358.85|29358.85|29341.62|29341.62|0
1694530500000|2023-09-12 14:55:00|29350.24|29350.24|29350.24|29350.24|29376.09|29376.09|29350.24|29350.24|0
1694530800000|2023-09-12 15:00:00|29348.46|29348.46|29352.01|29352.01|29356.32|29356.32|29344.15|29344.15|0
1694531100000|2023-09-12 15:05:00|29356.32|29356.32|29339.09|29339.09|29358.1|29358.1|29330.47|29330.47|0
1694531400000|2023-09-12 15:10:00|29334.78|29334.78|29312.2|29312.2|29339.09|29339.09|29312.2|29312.2|0
1694531700000|2023-09-12 15:15:00|29318.29|29318.29|29325.13|29325.13|29331.22|29331.22|29313.98|29313.98|0
1694532000000|2023-09-12 15:20:00|29320.82|29320.82|29315.49|29315.49|29335.53|29335.53|29315.49|29315.49|0
1694532300000|2023-09-12 15:25:00|29311.18|29311.18|29311.18|29311.18|29317.27|29317.27|29300.78|29300.78|0
1694589300000|2023-09-13 07:15:00|29255.16|29255.16|29243.73|29243.73|29263.78|29263.78|29237.92|29237.92|0
1694589600000|2023-09-13 07:20:00|29239.42|29239.42|29248.04|29248.04|29256.66|29256.66|29239.42|29239.42|0
1694589900000|2023-09-13 07:25:00|29252.35|29252.35|29323.08|29323.08|29323.08|29323.08|29252.35|29252.35|0
1694590200000|2023-09-13 07:30:00|29319.52|29319.52|29318.5|29318.5|29322.81|29322.81|29288.33|29288.33|0
1694590500000|2023-09-13 07:35:00|29320.28|29320.28|29343.6|29343.6|29349.69|29349.69|29320.28|29320.28|0
1694590800000|2023-09-13 07:40:00|29339.29|29339.29|29340.04|29340.04|29340.04|29340.04|29320.28|29320.28|0
1694591100000|2023-09-13 07:45:00|29348.66|29348.66|29347.91|29347.91|29350.44|29350.44|29320.28|29320.28|0
1694591400000|2023-09-13 07:50:00|29349.69|29349.69|29342.85|29342.85|29360.09|29360.09|29342.85|29342.85|0
1694591700000|2023-09-13 07:55:00|29336.76|29336.76|29328.14|29328.14|29341.07|29341.07|29328.14|29328.14|0
1694592000000|2023-09-13 08:00:00|29332.45|29332.45|29310.63|29310.63|29336.76|29336.76|29303.79|29303.79|0
1694592300000|2023-09-13 08:05:00|29306.32|29306.32|29332.18|29332.18|29332.18|29332.18|29288.06|29288.06|0
1694592600000|2023-09-13 08:10:00|29364.12|29364.12|29356.26|29356.26|29364.12|29364.12|29328.62|29328.62|0
1694592900000|2023-09-13 08:15:00|29351.95|29351.95|29333.68|29333.68|29351.95|29351.95|29329.37|29329.37|0
1694593200000|2023-09-13 08:20:00|29331.91|29331.91|29341.55|29341.55|29358.03|29358.03|29323.29|29323.29|0
1694593500000|2023-09-13 08:25:00|29332.93|29332.93|29332.93|29332.93|29356.26|29356.26|29332.93|29332.93|0
1694593800000|2023-09-13 08:30:00|29328.62|29328.62|29292.85|29292.85|29328.62|29328.62|29288.54|29288.54|0
1694594100000|2023-09-13 08:35:00|29297.16|29297.16|29306.8|29306.8|29306.8|29306.8|29294.63|29294.63|0
1694594400000|2023-09-13 08:40:00|29315.42|29315.42|29292.1|29292.1|29315.42|29315.42|29281.7|29281.7|0
1694594700000|2023-09-13 08:45:00|29287.79|29287.79|29284.23|29284.23|29302.49|29302.49|29279.17|29279.17|0
1694595000000|2023-09-13 08:50:00|29266.99|29266.99|29275.61|29275.61|29279.92|29279.92|29260.9|29260.9|0
1694595300000|2023-09-13 08:55:00|29271.3|29271.3|29275.61|29275.61|29278.14|29278.14|29265.21|29265.21|0
1694595600000|2023-09-13 09:00:00|29277.39|29277.39|29283.48|29283.48|29290.32|29290.32|29273.08|29273.08|0
1694595900000|2023-09-13 09:05:00|29279.17|29279.17|29276.64|29276.64|29279.17|29279.17|29254.06|29254.06|0
1694596200000|2023-09-13 09:10:00|29285.25|29285.25|29310.36|29310.36|29310.36|29310.36|29278.41|29278.41|0
1694596500000|2023-09-13 09:15:00|29312.14|29312.14|29325.06|29325.06|29325.06|29325.06|29306.05|29306.05|0
1694596800000|2023-09-13 09:20:00|29320.76|29320.76|29308.58|29308.58|29320.76|29320.76|29308.58|29308.58|0
1694597100000|2023-09-13 09:25:00|29325.82|29325.82|29330.13|29330.13|29330.13|29330.13|29325.82|29325.82|0
1694597400000|2023-09-13 09:30:00|29326.57|29326.57|29334.44|29334.44|29335.19|29335.19|29320.48|29320.48|0
1694597700000|2023-09-13 09:35:00|29330.13|29330.13|29326.57|29326.57|29330.13|29330.13|29314.39|29314.39|0
1694598000000|2023-09-13 09:40:00|29330.88|29330.88|29343.81|29343.81|29352.43|29352.43|29330.88|29330.88|0
1694598300000|2023-09-13 09:45:00|29339.5|29339.5|29335.19|29335.19|29339.5|29339.5|29329.1|29329.1|0
1694598600000|2023-09-13 09:50:00|29326.57|29326.57|29335.19|29335.19|29335.19|29335.19|29326.57|29326.57|0
1694598900000|2023-09-13 09:55:00|29330.88|29330.88|29335.19|29335.19|29335.19|29335.19|29330.88|29330.88|0
1694599200000|2023-09-13 10:00:00|29317.95|29317.95|29317.95|29317.95|29326.57|29326.57|29317.95|29317.95|0
1694599500000|2023-09-13 10:05:00|29305.02|29305.02|29258.1|29258.1|29305.02|29305.02|29258.1|29258.1|0
1694599800000|2023-09-13 10:10:00|29253.79|29253.79|29265.97|29265.97|29265.97|29265.97|29247.7|29247.7|0
1694600100000|2023-09-13 10:15:00|29253.79|29253.79|29255.57|29255.57|29255.57|29255.57|29249.48|29249.48|0
1694600400000|2023-09-13 10:20:00|29253.79|29253.79|29249.48|29249.48|29262.41|29262.41|29249.48|29249.48|0
1694600700000|2023-09-13 10:25:00|29240.86|29240.86|29227.93|29227.93|29253.79|29253.79|29227.93|29227.93|0
1694601000000|2023-09-13 10:30:00|29224.38|29224.38|29232.24|29232.24|29249.48|29249.48|29205.36|29205.36|0
1694601300000|2023-09-13 10:35:00|29225.13|29225.13|29229.44|29229.44|29229.44|29229.44|29220.82|29220.82|0
1694601600000|2023-09-13 10:40:00|29233.75|29233.75|29238.06|29238.06|29238.06|29238.06|29229.44|29229.44|0
1694601900000|2023-09-13 10:45:00|29231.97|29231.97|29257.07|29257.07|29261.38|29261.38|29231.97|29231.97|0
1694602200000|2023-09-13 10:50:00|29252.76|29252.76|29255.3|29255.3|29261.38|29261.38|29250.99|29250.99|0
1694602500000|2023-09-13 10:55:00|29251.74|29251.74|29256.05|29256.05|29264.67|29264.67|29251.74|29251.74|0
1694602800000|2023-09-13 11:00:00|29251.74|29251.74|29246.4|29246.4|29260.36|29260.36|29229.92|29229.92|0
1694603100000|2023-09-13 11:05:00|29250.71|29250.71|29219.52|29219.52|29250.71|29250.71|29219.52|29219.52|0
1694603400000|2023-09-13 11:10:00|29215.21|29215.21|29229.92|29229.92|29244.63|29244.63|29215.21|29215.21|0
1694603700000|2023-09-13 11:15:00|29240.32|29240.32|29242.09|29242.09|29248.93|29248.93|29236.01|29236.01|0
1694604000000|2023-09-13 11:20:00|29246.4|29246.4|29248.18|29248.18|29255.02|29255.02|29246.4|29246.4|0
1694604300000|2023-09-13 11:25:00|29237.78|29237.78|29246.4|29246.4|29246.4|29246.4|29237.78|29237.78|0
1694604600000|2023-09-13 11:30:00|29242.09|29242.09|29236.01|29236.01|29242.09|29242.09|29231.7|29231.7|0
1694604900000|2023-09-13 11:35:00|29240.32|29240.32|29244.63|29244.63|29253.24|29253.24|29240.32|29240.32|0
1694605200000|2023-09-13 11:40:00|29242.85|29242.85|29247.16|29247.16|29248.93|29248.93|29242.85|29242.85|0
1694605500000|2023-09-13 11:45:00|29251.47|29251.47|29278.35|29278.35|29278.35|29278.35|29251.47|29251.47|0
1694605800000|2023-09-13 11:50:00|29280.13|29280.13|29271.51|29271.51|29280.13|29280.13|29256.8|29256.8|0
1694606100000|2023-09-13 11:55:00|29275.82|29275.82|29280.13|29280.13|29280.13|29280.13|29275.82|29275.82|0
1694606400000|2023-09-13 12:00:00|29275.82|29275.82|29297.36|29297.36|29297.36|29297.36|29275.82|29275.82|0
1694606700000|2023-09-13 12:05:00|29305.98|29305.98|29339.7|29339.7|29339.7|29339.7|29305.98|29305.98|0
1694607000000|2023-09-13 12:10:00|29345.04|29345.04|29310.56|29310.56|29345.04|29345.04|29310.56|29310.56|0
1694607300000|2023-09-13 12:15:00|29301.95|29301.95|29300.17|29300.17|29301.95|29301.95|29278.62|29278.62|0
1694607600000|2023-09-13 12:20:00|29304.48|29304.48|29291.55|29291.55|29304.48|29304.48|29291.55|29291.55|0
1694607900000|2023-09-13 12:25:00|29282.93|29282.93|29285.46|29285.46|29291.55|29291.55|29282.93|29282.93|0
1694608200000|2023-09-13 12:30:00|29266.45|29266.45|29251.74|29251.74|29292.3|29292.3|29251.74|29251.74|0
1694608500000|2023-09-13 12:35:00|29249.96|29249.96|29278.62|29278.62|29278.62|29278.62|29249.96|29249.96|0
1694608800000|2023-09-13 12:40:00|29270|29270|29277.87|29277.87|29277.87|29277.87|29267.47|29267.47|0
1694609100000|2023-09-13 12:45:00|29279.65|29279.65|29305.5|29305.5|29309.81|29309.81|29279.65|29279.65|0
1694609400000|2023-09-13 12:50:00|29307.28|29307.28|29296.88|29296.88|29307.28|29307.28|29292.57|29292.57|0
1694609700000|2023-09-13 12:55:00|29301.19|29301.19|29334.16|29334.16|29334.16|29334.16|29301.19|29301.19|0
1694610000000|2023-09-13 13:00:00|29329.85|29329.85|29304.75|29304.75|29329.85|29329.85|29304.75|29304.75|0
1694610300000|2023-09-13 13:05:00|29309.06|29309.06|29327.32|29327.32|29340.25|29340.25|29309.06|29309.06|0
1694610600000|2023-09-13 13:10:00|29323.01|29323.01|29314.39|29314.39|29331.63|29331.63|29314.39|29314.39|0
1694610900000|2023-09-13 13:15:00|29315.15|29315.15|29333.41|29333.41|29333.41|29333.41|29310.84|29310.84|0
1694611200000|2023-09-13 13:20:00|29337.72|29337.72|29338.75|29338.75|29353.45|29353.45|29334.44|29334.44|0
1694611500000|2023-09-13 13:25:00|29330.13|29330.13|29334.44|29334.44|29353.45|29353.45|29325.82|29325.82|0
1694611800000|2023-09-13 13:30:00|29330.13|29330.13|29349.14|29349.14|29357.76|29357.76|29330.13|29330.13|0
1694612100000|2023-09-13 13:35:00|29344.83|29344.83|29347.36|29347.36|29347.36|29347.36|29311.11|29311.11|0
1694612400000|2023-09-13 13:40:00|29343.05|29343.05|29316.17|29316.17|29343.05|29343.05|29295.38|29295.38|0
1694612700000|2023-09-13 13:45:00|29311.86|29311.86|29337.99|29337.99|29340.52|29340.52|29311.86|29311.86|0
1694613000000|2023-09-13 13:50:00|29333.68|29333.68|29358.03|29358.03|29358.03|29358.03|29320.76|29320.76|0
1694613300000|2023-09-13 13:55:00|29353.73|29353.73|29351.95|29351.95|29362.34|29362.34|29347.64|29347.64|0
1694613600000|2023-09-13 14:00:00|29356.26|29356.26|29349.42|29349.42|29362.34|29362.34|29347.64|29347.64|0
1694613900000|2023-09-13 14:05:00|29353.73|29353.73|29349.42|29349.42|29365.9|29365.9|29349.42|29349.42|0
1694614200000|2023-09-13 14:10:00|29345.11|29345.11|29331.15|29331.15|29349.42|29349.42|29331.15|29331.15|0
1694614500000|2023-09-13 14:15:00|29326.84|29326.84|29312.89|29312.89|29335.46|29335.46|29312.89|29312.89|0
1694614800000|2023-09-13 14:20:00|29304.27|29304.27|29302.49|29302.49|29311.11|29311.11|29295.65|29295.65|0
1694615100000|2023-09-13 14:25:00|29304.27|29304.27|29297.43|29297.43|29304.27|29304.27|29285.25|29285.25|0
1694615400000|2023-09-13 14:30:00|29295.65|29295.65|29293.87|29293.87|29301.74|29301.74|29287.03|29287.03|0
1694615700000|2023-09-13 14:35:00|29298.18|29298.18|29299.21|29299.21|29317.2|29317.2|29295.65|29295.65|0
1694616000000|2023-09-13 14:40:00|29294.9|29294.9|29313.92|29313.92|29313.92|29313.92|29294.9|29294.9|0
1694616300000|2023-09-13 14:45:00|29315.69|29315.69|29337.24|29337.24|29337.24|29337.24|29315.69|29315.69|0
1694616600000|2023-09-13 14:50:00|29339.02|29339.02|29363.37|29363.37|29363.37|29363.37|29339.02|29339.02|0
1694616900000|2023-09-13 14:55:00|29359.06|29359.06|29361.59|29361.59|29361.59|29361.59|29352.97|29352.97|0
1694617200000|2023-09-13 15:00:00|29357.28|29357.28|29361.59|29361.59|29361.59|29361.59|29355.5|29355.5|0
1694617500000|2023-09-13 15:05:00|29359.81|29359.81|29355.5|29355.5|29365.9|29365.9|29355.5|29355.5|0
1694617800000|2023-09-13 15:10:00|29359.81|29359.81|29357.28|29357.28|29361.59|29361.59|29352.97|29352.97|0
1694618100000|2023-09-13 15:15:00|29352.97|29352.97|29334.71|29334.71|29352.97|29352.97|29330.4|29330.4|0
1694618400000|2023-09-13 15:20:00|29330.4|29330.4|29340.04|29340.04|29344.35|29344.35|29326.09|29326.09|0
1694618700000|2023-09-13 15:25:00|29344.35|29344.35|29338.27|29338.27|29346.13|29346.13|29329.65|29329.65|0
1694675700000|2023-09-14 07:15:00|29272.6|29272.6|29323.56|29323.56|29340.8|29340.8|29272.6|29272.6|0
1694676000000|2023-09-14 07:20:00|29310.63|29310.63|29306.32|29306.32|29313.16|29313.16|29300.23|29300.23|0
1694676300000|2023-09-14 07:25:00|29308.1|29308.1|29317.47|29317.47|29329.65|29329.65|29308.1|29308.1|0
1694676600000|2023-09-14 07:30:00|29315.69|29315.69|29350.44|29350.44|29354.75|29354.75|29315.69|29315.69|0
1694676900000|2023-09-14 07:35:00|29344.35|29344.35|29329.65|29329.65|29344.35|29344.35|29322.81|29322.81|0
1694677200000|2023-09-14 07:40:00|29319.25|29319.25|29275.13|29275.13|29319.25|29319.25|29273.35|29273.35|0
1694677500000|2023-09-14 07:45:00|29279.44|29279.44|29281.22|29281.22|29281.22|29281.22|29256.12|29256.12|0
1694677800000|2023-09-14 07:50:00|29289.84|29289.84|29269.04|29269.04|29294.15|29294.15|29267.26|29267.26|0
1694678100000|2023-09-14 07:55:00|29270.82|29270.82|29287.31|29287.31|29287.31|29287.31|29270.82|29270.82|0
1694678400000|2023-09-14 08:00:00|29302.01|29302.01|29306.32|29306.32|29320.28|29320.28|29302.01|29302.01|0
1694678700000|2023-09-14 08:05:00|29297.7|29297.7|29253.58|29253.58|29301.26|29301.26|29243.19|29243.19|0
1694679000000|2023-09-14 08:10:00|29263.98|29263.98|29217.33|29217.33|29272.6|29272.6|29217.33|29217.33|0
1694679300000|2023-09-14 08:15:00|29212|29212|29237.1|29237.1|29250.03|29250.03|29186.89|29186.89|0
1694679600000|2023-09-14 08:20:00|29233.54|29233.54|29229.23|29229.23|29233.54|29233.54|29216.31|29216.31|0
1694679900000|2023-09-14 08:25:00|29224.92|29224.92|29226.7|29226.7|29231.01|29231.01|29214.53|29214.53|0
1694680200000|2023-09-14 08:30:00|29222.39|29222.39|29203.38|29203.38|29222.39|29222.39|29195.51|29195.51|0
1694680500000|2023-09-14 08:35:00|29199.82|29199.82|29231.01|29231.01|29231.01|29231.01|29199.82|29199.82|0
1694680800000|2023-09-14 08:40:00|29235.32|29235.32|29293.39|29293.39|29293.39|29293.39|29235.32|29235.32|0
1694681100000|2023-09-14 08:45:00|29297.7|29297.7|29301.26|29301.26|29314.19|29314.19|29295.17|29295.17|0
1694681400000|2023-09-14 08:50:00|29296.95|29296.95|29319.52|29319.52|29326.36|29326.36|29296.95|29296.95|0
1694681700000|2023-09-14 08:55:00|29323.83|29323.83|29297.98|29297.98|29325.61|29325.61|29296.2|29296.2|0
1694682000000|2023-09-14 09:00:00|29302.29|29302.29|29290.11|29290.11|29308.37|29308.37|29272.87|29272.87|0
1694682300000|2023-09-14 09:05:00|29294.42|29294.42|29313.44|29313.44|29322.05|29322.05|29284.02|29284.02|0
1694682600000|2023-09-14 09:10:00|29309.13|29309.13|29340.32|29340.32|29348.94|29348.94|29304.82|29304.82|0
1694682900000|2023-09-14 09:15:00|29343.87|29343.87|29354|29354|29371.51|29371.51|29343.87|29343.87|0
1694683200000|2023-09-14 09:20:00|29355.78|29355.78|29355.02|29355.02|29359.33|29359.33|29338.54|29338.54|0
1694683500000|2023-09-14 09:25:00|29359.33|29359.33|29371.51|29371.51|29371.51|29371.51|29359.33|29359.33|0
1694683800000|2023-09-14 09:30:00|29375.82|29375.82|29367.2|29367.2|29375.82|29375.82|29356.8|29356.8|0
1694684100000|2023-09-14 09:35:00|29371.51|29371.51|29371.51|29371.51|29375.82|29375.82|29367.2|29367.2|0
1694684400000|2023-09-14 09:40:00|29369.73|29369.73|29350.71|29350.71|29374.04|29374.04|29350.71|29350.71|0
1694684700000|2023-09-14 09:45:00|29348.94|29348.94|29359.33|29359.33|29363.64|29363.64|29338.54|29338.54|0
1694685000000|2023-09-14 09:50:00|29363.64|29363.64|29362.89|29362.89|29365.42|29365.42|29340.32|29340.32|0
1694685300000|2023-09-14 09:55:00|29364.67|29364.67|29364.67|29364.67|29368.98|29368.98|29360.36|29360.36|0
1694685600000|2023-09-14 10:00:00|29368.98|29368.98|29375.07|29375.07|29381.15|29381.15|29368.98|29368.98|0
1694685900000|2023-09-14 10:05:00|29381.15|29381.15|29386.49|29386.49|29386.49|29386.49|29381.15|29381.15|0
1694686200000|2023-09-14 10:10:00|29388.27|29388.27|29418.43|29418.43|29421.99|29421.99|29386.49|29386.49|0
1694686500000|2023-09-14 10:15:00|29422.74|29422.74|29456.46|29456.46|29456.46|29456.46|29420.21|29420.21|0
1694686800000|2023-09-14 10:20:00|29478.01|29478.01|29482.32|29482.32|29490.94|29490.94|29467.61|29467.61|0
1694687100000|2023-09-14 10:25:00|29478.01|29478.01|29463.3|29463.3|29478.01|29478.01|29463.3|29463.3|0
1694687400000|2023-09-14 10:30:00|29471.92|29471.92|29490.19|29490.19|29500.58|29500.58|29471.92|29471.92|0
1694687700000|2023-09-14 10:35:00|29485.88|29485.88|29485.88|29485.88|29485.88|29485.88|29471.17|29471.17|0
1694688000000|2023-09-14 10:40:00|29481.57|29481.57|29489.43|29489.43|29512.76|29512.76|29481.57|29481.57|0
1694688300000|2023-09-14 10:45:00|29498.05|29498.05|29518.85|29518.85|29531.02|29531.02|29498.05|29498.05|0
1694688600000|2023-09-14 10:50:00|29527.47|29527.47|29535.06|29535.06|29558.66|29558.66|29526.44|29526.44|0
1694688900000|2023-09-14 10:55:00|29541.15|29541.15|29578.42|29578.42|29578.42|29578.42|29541.15|29541.15|0
1694689200000|2023-09-14 11:00:00|29582.73|29582.73|29583.76|29583.76|29598.47|29598.47|29570.83|29570.83|0
1694689500000|2023-09-14 11:05:00|29592.38|29592.38|29575.14|29575.14|29592.38|29592.38|29573.36|29573.36|0
1694689800000|2023-09-14 11:10:00|29557.9|29557.9|29548.26|29548.26|29569.05|29569.05|29547.51|29547.51|0
1694690100000|2023-09-14 11:15:00|29539.64|29539.64|29562.97|29562.97|29571.58|29571.58|29539.64|29539.64|0
1694690400000|2023-09-14 11:20:00|29559.41|29559.41|29525.69|29525.69|29559.41|29559.41|29520.62|29520.62|0
1694690700000|2023-09-14 11:25:00|29517.07|29517.07|29478.01|29478.01|29517.07|29517.07|29473.7|29473.7|0
1694691000000|2023-09-14 11:30:00|29484.1|29484.1|29501.34|29501.34|29514.26|29514.26|29484.1|29484.1|0
1694691300000|2023-09-14 11:35:00|29493.47|29493.47|29489.16|29489.16|29503.87|29503.87|29487.38|29487.38|0
1694691600000|2023-09-14 11:40:00|29487.38|29487.38|29460.5|29460.5|29487.38|29487.38|29460.5|29460.5|0
1694691900000|2023-09-14 11:45:00|29458.72|29458.72|29436.15|29436.15|29464.81|29464.81|29436.15|29436.15|0
1694692200000|2023-09-14 11:50:00|29437.93|29437.93|29402.43|29402.43|29439.71|29439.71|29402.43|29402.43|0
1694692500000|2023-09-14 11:55:00|29404.21|29404.21|29425|29425|29425|29425|29404.21|29404.21|0
1694692800000|2023-09-14 12:00:00|29437.93|29437.93|29434.64|29434.64|29444.02|29444.02|29416.38|29416.38|0
1694693100000|2023-09-14 12:05:00|29443.26|29443.26|29470.14|29470.14|29473.7|29473.7|29443.26|29443.26|0
1694693400000|2023-09-14 12:10:00|29465.84|29465.84|29467.61|29467.61|29478.01|29478.01|29465.84|29465.84|0
1694693700000|2023-09-14 12:15:00|29471.92|29471.92|29490.94|29490.94|29493.47|29493.47|29453.66|29453.66|0
1694694000000|2023-09-14 12:20:00|29486.63|29486.63|29493.47|29493.47|29503.87|29503.87|29486.63|29486.63|0
1694694300000|2023-09-14 12:25:00|29497.78|29497.78|29478.01|29478.01|29503.87|29503.87|29478.01|29478.01|0
1694694600000|2023-09-14 12:30:00|29476.23|29476.23|29484.1|29484.1|29501.34|29501.34|29461.53|29461.53|0
1694694900000|2023-09-14 12:35:00|29479.79|29479.79|29471.92|29471.92|29485.88|29485.88|29460.77|29460.77|0
1694695200000|2023-09-14 12:40:00|29467.61|29467.61|29500.58|29500.58|29510.98|29510.98|29467.61|29467.61|0
1694695500000|2023-09-14 12:45:00|29498.8|29498.8|29515.29|29515.29|29525.69|29525.69|29490.19|29490.19|0
1694695800000|2023-09-14 12:50:00|29506.67|29506.67|29534.31|29534.31|29534.31|29534.31|29498.05|29498.05|0
1694696100000|2023-09-14 12:55:00|29525.69|29525.69|29542.92|29542.92|29551.54|29551.54|29512.76|29512.76|0
1694696400000|2023-09-14 13:00:00|29538.61|29538.61|29530.75|29530.75|29542.92|29542.92|29525.69|29525.69|0
1694696700000|2023-09-14 13:05:00|29532.53|29532.53|29530.75|29530.75|29549.76|29549.76|29528.97|29528.97|0
1694697000000|2023-09-14 13:10:00|29535.06|29535.06|29545.46|29545.46|29585.27|29585.27|29532.53|29532.53|0
1694697300000|2023-09-14 13:15:00|29554.07|29554.07|29562.69|29562.69|29567|29567|29547.99|29547.99|0
1694697600000|2023-09-14 13:20:00|29558.38|29558.38|29529.72|29529.72|29583.49|29583.49|29521.1|29521.1|0
1694697900000|2023-09-14 13:25:00|29516.79|29516.79|29520.08|29520.08|29525.41|29525.41|29511.46|29511.46|0
1694698200000|2023-09-14 13:30:00|29507.15|29507.15|29553.05|29553.05|29557.36|29557.36|29479.52|29479.52|0
1694698500000|2023-09-14 13:35:00|29557.36|29557.36|29587.8|29587.8|29594.64|29594.64|29557.36|29557.36|0
1694698800000|2023-09-14 13:40:00|29579.18|29579.18|29593.88|29593.88|29604.28|29604.28|29573.09|29573.09|0
1694699100000|2023-09-14 13:45:00|29598.19|29598.19|29609.62|29609.62|29632.94|29632.94|29593.88|29593.88|0
1694699400000|2023-09-14 13:50:00|29611.39|29611.39|29643.34|29643.34|29651.96|29651.96|29611.39|29611.39|0
1694699700000|2023-09-14 13:55:00|29645.12|29645.12|29695.32|29695.32|29699.63|29699.63|29645.12|29645.12|0
1694700000000|2023-09-14 14:00:00|29691.01|29691.01|29639.78|29639.78|29695.32|29695.32|29633.69|29633.69|0
1694700300000|2023-09-14 14:05:00|29644.09|29644.09|29662.35|29662.35|29670.97|29670.97|29641.56|29641.56|0
1694700600000|2023-09-14 14:10:00|29658.04|29658.04|29680.62|29680.62|29689.24|29689.24|29658.04|29658.04|0
1694700900000|2023-09-14 14:15:00|29676.31|29676.31|29684.93|29684.93|29703.94|29703.94|29672|29672|0
1694701200000|2023-09-14 14:20:00|29689.24|29689.24|29686.71|29686.71|29689.24|29689.24|29670.22|29670.22|0
1694701500000|2023-09-14 14:25:00|29680.62|29680.62|29693.55|29693.55|29697.85|29697.85|29670.22|29670.22|0
1694701800000|2023-09-14 14:30:00|29689.99|29689.99|29696.08|29696.08|29707.23|29707.23|29677.06|29677.06|0
1694702100000|2023-09-14 14:35:00|29700.39|29700.39|29691.77|29691.77|29702.16|29702.16|29681.37|29681.37|0
1694702400000|2023-09-14 14:40:00|29696.08|29696.08|29710.03|29710.03|29716.12|29716.12|29678.84|29678.84|0
1694702700000|2023-09-14 14:45:00|29714.34|29714.34|29702.16|29702.16|29720.43|29720.43|29695.32|29695.32|0
1694703000000|2023-09-14 14:50:00|29706.47|29706.47|29703.94|29703.94|29716.12|29716.12|29693.55|29693.55|0
1694703300000|2023-09-14 14:55:00|29708.25|29708.25|29703.94|29703.94|29716.12|29716.12|29695.32|29695.32|0
1694703600000|2023-09-14 15:00:00|29708.25|29708.25|29670.97|29670.97|29708.25|29708.25|29662.35|29662.35|0
1694703900000|2023-09-14 15:05:00|29675.28|29675.28|29679.59|29679.59|29683.9|29683.9|29660.58|29660.58|0
1694704200000|2023-09-14 15:10:00|29683.9|29683.9|29669.95|29669.95|29683.9|29683.9|29663.86|29663.86|0
1694704500000|2023-09-14 15:15:00|29674.26|29674.26|29683.9|29683.9|29686.43|29686.43|29667.42|29667.42|0
1694704800000|2023-09-14 15:20:00|29688.21|29688.21|29692.52|29692.52|29709|29709|29675.28|29675.28|0
1694705100000|2023-09-14 15:25:00|29688.21|29688.21|29709|29709|29709|29709|29679.59|29679.59|0
1694762100000|2023-09-15 07:15:00|29737.66|29737.66|29753.4|29753.4|29753.4|29753.4|29724.74|29724.74|0
1694762400000|2023-09-15 07:20:00|29755.18|29755.18|29759.96|29759.96|29776.72|29776.72|29734.11|29734.11|0
1694762700000|2023-09-15 07:25:00|29755.65|29755.65|29721.93|29721.93|29755.65|29755.65|29718.38|29718.38|0
1694763000000|2023-09-15 07:30:00|29713.31|29713.31|29675.76|29675.76|29713.31|29713.31|29675.76|29675.76|0
1694763300000|2023-09-15 07:35:00|29662.83|29662.83|29693|29693|29701.62|29701.62|29653.94|29653.94|0
1694763600000|2023-09-15 07:40:00|29697.31|29697.31|29719.13|29719.13|29774.4|29774.4|29697.31|29697.31|0
1694763900000|2023-09-15 07:45:00|29720.91|29720.91|29758.94|29758.94|29758.94|29758.94|29720.91|29720.91|0
1694764200000|2023-09-15 07:50:00|29754.63|29754.63|29718.1|29718.1|29754.63|29754.63|29699.09|29699.09|0
1694764500000|2023-09-15 07:55:00|29722.41|29722.41|29738.9|29738.9|29738.9|29738.9|29722.41|29722.41|0
1694764800000|2023-09-15 08:00:00|29734.59|29734.59|29691.49|29691.49|29734.59|29734.59|29691.49|29691.49|0
1694765100000|2023-09-15 08:05:00|29700.11|29700.11|29671.45|29671.45|29700.11|29700.11|29664.61|29664.61|0
1694765400000|2023-09-15 08:10:00|29667.14|29667.14|29691.22|29691.22|29691.22|29691.22|29662.83|29662.83|0
1694765700000|2023-09-15 08:15:00|29686.91|29686.91|29697.31|29697.31|29697.31|29697.31|29683.35|29683.35|0
1694766000000|2023-09-15 08:20:00|29695.53|29695.53|29715.3|29715.3|29718.86|29718.86|29695.53|29695.53|0
1694766300000|2023-09-15 08:25:00|29710.99|29710.99|29702.37|29702.37|29710.99|29710.99|29692.73|29692.73|0
1694766600000|2023-09-15 08:30:00|29698.81|29698.81|29696.28|29696.28|29698.81|29698.81|29688.42|29688.42|0
1694766900000|2023-09-15 08:35:00|29683.35|29683.35|29657.23|29657.23|29683.35|29683.35|29652.92|29652.92|0
1694767200000|2023-09-15 08:40:00|29661.53|29661.53|29681.58|29681.58|29690.19|29690.19|29661.53|29661.53|0
1694767500000|2023-09-15 08:45:00|29679.8|29679.8|29670.15|29670.15|29679.8|29679.8|29652.92|29652.92|0
1694767800000|2023-09-15 08:50:00|29678.77|29678.77|29699.57|29699.57|29699.57|29699.57|29674.46|29674.46|0
1694768100000|2023-09-15 08:55:00|29703.88|29703.88|29727.47|29727.47|29736.09|29736.09|29695.26|29695.26|0
1694768400000|2023-09-15 09:00:00|29731.78|29731.78|29730|29730|29741.15|29741.15|29723.92|29723.92|0
1694768700000|2023-09-15 09:05:00|29725.7|29725.7|29734.31|29734.31|29747.24|29747.24|29717.83|29717.83|0
1694769300000|2023-09-15 09:15:00|29696.97|29696.97|29563.38|29563.38|29700.52|29700.52|29544.36|29544.36|0
1694769600000|2023-09-15 09:20:00|29572|29572|29543.61|29543.61|29615.36|29615.36|29534.99|29534.99|0
1694769900000|2023-09-15 09:25:00|29547.92|29547.92|29540.05|29540.05|29567.69|29567.69|29540.05|29540.05|0
1694770200000|2023-09-15 09:30:00|29544.36|29544.36|29548.67|29548.67|29562.63|29562.63|29539.3|29539.3|0
1694770500000|2023-09-15 09:35:00|29561.6|29561.6|29629.04|29629.04|29629.04|29629.04|29561.6|29561.6|0
1694770800000|2023-09-15 09:40:00|29620.43|29620.43|29612.56|29612.56|29622.96|29622.96|29612.56|29612.56|0
1694771100000|2023-09-15 09:45:00|29608.25|29608.25|29579.59|29579.59|29608.25|29608.25|29575.28|29575.28|0
1694771400000|2023-09-15 09:50:00|29558.8|29558.8|29584.92|29584.92|29584.92|29584.92|29516.45|29516.45|0
1694771700000|2023-09-15 09:55:00|29566.66|29566.66|29581.37|29581.37|29595.32|29595.32|29537.25|29537.25|0
1694772000000|2023-09-15 10:00:00|29589.99|29589.99|29564.13|29564.13|29628.29|29628.29|29564.13|29564.13|0
1694772300000|2023-09-15 10:05:00|29565.91|29565.91|29564.13|29564.13|29567.69|29567.69|29564.13|29564.13|0
1694772600000|2023-09-15 10:10:00|29567.69|29567.69|29572|29572|29576.31|29576.31|29567.69|29567.69|0
1694772900000|2023-09-15 10:15:00|29570.22|29570.22|29569.47|29569.47|29570.22|29570.22|29564.13|29564.13|0
1694773200000|2023-09-15 10:20:00|29565.16|29565.16|29581.64|29581.64|29581.64|29581.64|29565.16|29565.16|0
1694773500000|2023-09-15 10:25:00|29585.2|29585.2|29589.51|29589.51|29593.82|29593.82|29585.2|29585.2|0
1694773800000|2023-09-15 10:30:00|29576.58|29576.58|29559.34|29559.34|29589.51|29589.51|29555.03|29555.03|0
1694774100000|2023-09-15 10:35:00|29552.23|29552.23|29548.67|29548.67|29552.23|29552.23|29544.36|29544.36|0
1694774400000|2023-09-15 10:40:00|29545.11|29545.11|29551.2|29551.2|29555.51|29555.51|29538.27|29538.27|0
1694774700000|2023-09-15 10:45:00|29542.58|29542.58|29551.2|29551.2|29563.38|29563.38|29536.5|29536.5|0
1694775000000|2023-09-15 10:50:00|29542.58|29542.58|29603.19|29603.19|29607.5|29607.5|29542.58|29542.58|0
1694775300000|2023-09-15 10:55:00|29607.5|29607.5|29607.5|29607.5|29632.6|29632.6|29603.19|29603.19|0
1694775600000|2023-09-15 11:00:00|29611.81|29611.81|29604.97|29604.97|29616.12|29616.12|29591.01|29591.01|0
1694775900000|2023-09-15 11:05:00|29603.19|29603.19|29592.79|29592.79|29607.5|29607.5|29588.48|29588.48|0
1694776200000|2023-09-15 11:10:00|29597.1|29597.1|29590.26|29590.26|29611.81|29611.81|29590.26|29590.26|0
1694776500000|2023-09-15 11:15:00|29586.7|29586.7|29578.84|29578.84|29586.7|29586.7|29570.22|29570.22|0
1694776800000|2023-09-15 11:20:00|29583.15|29583.15|29564.88|29564.88|29583.15|29583.15|29556.26|29556.26|0
1694777100000|2023-09-15 11:25:00|29563.1|29563.1|29566.66|29566.66|29570.97|29570.97|29563.1|29563.1|0
1694777400000|2023-09-15 11:30:00|29558.04|29558.04|29561.33|29561.33|29561.33|29561.33|29552.71|29552.71|0
1694777700000|2023-09-15 11:35:00|29564.88|29564.88|29575.28|29575.28|29577.06|29577.06|29564.88|29564.88|0
1694778000000|2023-09-15 11:40:00|29578.84|29578.84|29583.9|29583.9|29592.52|29592.52|29575.28|29575.28|0
1694778300000|2023-09-15 11:45:00|29579.59|29579.59|29582.12|29582.12|29586.43|29586.43|29573.5|29573.5|0
1694778600000|2023-09-15 11:50:00|29573.5|29573.5|29563.1|29563.1|29582.12|29582.12|29563.1|29563.1|0
1694778900000|2023-09-15 11:55:00|29561.33|29561.33|29546.62|29546.62|29567.41|29567.41|29546.62|29546.62|0
1694779200000|2023-09-15 12:00:00|29548.4|29548.4|29571.72|29571.72|29586.43|29586.43|29548.4|29548.4|0
1694779500000|2023-09-15 12:05:00|29567.41|29567.41|29596.07|29596.07|29596.07|29596.07|29565.64|29565.64|0
1694779800000|2023-09-15 12:10:00|29594.3|29594.3|29563.1|29563.1|29596.83|29596.83|29563.1|29563.1|0
1694780100000|2023-09-15 12:15:00|29571.72|29571.72|29582.12|29582.12|29586.43|29586.43|29571.72|29571.72|0
1694780400000|2023-09-15 12:20:00|29580.34|29580.34|29554.49|29554.49|29580.34|29580.34|29554.49|29554.49|0
1694780700000|2023-09-15 12:25:00|29556.26|29556.26|29596.83|29596.83|29596.83|29596.83|29556.26|29556.26|0
1694781000000|2023-09-15 12:30:00|29570.97|29570.97|29556.26|29556.26|29570.97|29570.97|29556.26|29556.26|0
1694781300000|2023-09-15 12:35:00|29552.71|29552.71|29554.49|29554.49|29569.19|29569.19|29550.18|29550.18|0
1694781600000|2023-09-15 12:40:00|29558.8|29558.8|29602.91|29602.91|29602.91|29602.91|29558.8|29558.8|0
1694781900000|2023-09-15 12:45:00|29598.61|29598.61|29610.51|29610.51|29610.51|29610.51|29586.43|29586.43|0
1694782200000|2023-09-15 12:50:00|29619.13|29619.13|29601.89|29601.89|29633.08|29633.08|29601.89|29601.89|0
1694782500000|2023-09-15 12:55:00|29597.58|29597.58|29570.7|29570.7|29597.58|29597.58|29566.39|29566.39|0
1694782800000|2023-09-15 13:00:00|29575.01|29575.01|29557.02|29557.02|29582.87|29582.87|29557.02|29557.02|0
1694783100000|2023-09-15 13:05:00|29548.4|29548.4|29521.24|29521.24|29555.99|29555.99|29521.24|29521.24|0
1694783400000|2023-09-15 13:10:00|29529.86|29529.86|29504.76|29504.76|29535.95|29535.95|29504.76|29504.76|0
1694783700000|2023-09-15 13:15:00|29509.07|29509.07|29527.33|29527.33|29535.95|29535.95|29509.07|29509.07|0
1694784000000|2023-09-15 13:20:00|29531.64|29531.64|29533.42|29533.42|29540.26|29540.26|29514.4|29514.4|0
1694784300000|2023-09-15 13:25:00|29531.64|29531.64|29515.91|29515.91|29535.95|29535.95|29496.14|29496.14|0
1694784600000|2023-09-15 13:30:00|29520.22|29520.22|29616.6|29616.6|29629.52|29629.52|29502.98|29502.98|0
1694784900000|2023-09-15 13:35:00|29620.9|29620.9|29578.29|29578.29|29620.9|29620.9|29561.05|29561.05|0
1694785200000|2023-09-15 13:40:00|29582.6|29582.6|29569.67|29569.67|29595.53|29595.53|29561.05|29561.05|0
1694785500000|2023-09-15 13:45:00|29573.98|29573.98|29569.67|29569.67|29594.78|29594.78|29558.52|29558.52|0
1694785800000|2023-09-15 13:50:00|29567.89|29567.89|29556.47|29556.47|29567.89|29567.89|29533.15|29533.15|0
1694786100000|2023-09-15 13:55:00|29560.78|29560.78|29552.16|29552.16|29566.87|29566.87|29544.3|29544.3|0
1694786400000|2023-09-15 14:00:00|29553.94|29553.94|29541.76|29541.76|29574.73|29574.73|29541.76|29541.76|0
1694786700000|2023-09-15 14:05:00|29550.38|29550.38|29549.36|29549.36|29560.78|29560.78|29540.74|29540.74|0
1694787000000|2023-09-15 14:10:00|29545.05|29545.05|29548.6|29548.6|29552.91|29552.91|29519.94|29519.94|0
1694787300000|2023-09-15 14:15:00|29552.91|29552.91|29524.25|29524.25|29552.91|29552.91|29516.39|29516.39|0
1694787600000|2023-09-15 14:20:00|29519.94|29519.94|29530.34|29530.34|29538.21|29538.21|29511.33|29511.33|0
1694787900000|2023-09-15 14:25:00|29526.03|29526.03|29527.81|29527.81|29540.74|29540.74|29511.33|29511.33|0
1694788200000|2023-09-15 14:30:00|29523.5|29523.5|29562.56|29562.56|29566.87|29566.87|29517.41|29517.41|0
1694788500000|2023-09-15 14:35:00|29553.94|29553.94|29534.92|29534.92|29558.25|29558.25|29533.15|29533.15|0
1694788800000|2023-09-15 14:40:00|29539.23|29539.23|29516.66|29516.66|29543.54|29543.54|29512.35|29512.35|0
1694789100000|2023-09-15 14:45:00|29512.35|29512.35|29534.92|29534.92|29534.92|29534.92|29512.35|29512.35|0
1694789400000|2023-09-15 14:50:00|29539.23|29539.23|29524.53|29524.53|29552.16|29552.16|29520.22|29520.22|0
1694789700000|2023-09-15 14:55:00|29520.22|29520.22|29507.29|29507.29|29524.53|29524.53|29505.51|29505.51|0
1694790000000|2023-09-15 15:00:00|29511.6|29511.6|29514.13|29514.13|29514.13|29514.13|29505.51|29505.51|0
1694790300000|2023-09-15 15:05:00|29515.91|29515.91|29495.11|29495.11|29515.91|29515.91|29495.11|29495.11|0
1694790600000|2023-09-15 15:10:00|29499.42|29499.42|29502.71|29502.71|29508.04|29508.04|29490.53|29490.53|0
1694790900000|2023-09-15 15:15:00|29498.4|29498.4|29519.19|29519.19|29519.19|29519.19|29498.4|29498.4|0
1694791200000|2023-09-15 15:20:00|29520.97|29520.97|29522.75|29522.75|29533.9|29533.9|29516.66|29516.66|0
1694791500000|2023-09-15 15:25:00|29524.53|29524.53|29553.94|29553.94|29553.94|29553.94|29520.22|29520.22|0
1695021300000|2023-09-18 07:15:00|29374.12|29374.12|29386.28|29386.28|29386.28|29386.28|29362.09|29362.09|0
1695021600000|2023-09-18 07:20:00|29375.88|29375.88|29385.33|29385.33|29385.33|29385.33|29350.75|29350.75|0
1695021900000|2023-09-18 07:25:00|29372.36|29372.36|29373.17|29373.17|29381.01|29381.01|29364.53|29364.53|0
1695022200000|2023-09-18 07:30:00|29376.69|29376.69|29466|29466|29466|29466|29376.69|29376.69|0
1695022500000|2023-09-18 07:35:00|29457.35|29457.35|29472.89|29472.89|29472.89|29472.89|29446.95|29446.95|0
1695022800000|2023-09-18 07:40:00|29479.91|29479.91|29510.18|29510.18|29510.18|29510.18|29471.27|29471.27|0
1695023100000|2023-09-18 07:45:00|29513.69|29513.69|29575.17|29575.17|29575.17|29575.17|29510.18|29510.18|0
1695023400000|2023-09-18 07:50:00|29579.49|29579.49|29516.26|29516.26|29579.49|29579.49|29516.26|29516.26|0
1695023700000|2023-09-18 07:55:00|29514.5|29514.5|29546.66|29546.66|29546.66|29546.66|29494.64|29494.64|0
1695024000000|2023-09-18 08:00:00|29550.17|29550.17|29538.96|29538.96|29550.17|29550.17|29529.36|29529.36|0
1695024300000|2023-09-18 08:05:00|29547.6|29547.6|29563.28|29563.28|29563.28|29563.28|29547.6|29547.6|0
1695024600000|2023-09-18 08:10:00|29558.95|29558.95|29546.79|29546.79|29565.03|29565.03|29546.79|29546.79|0
1695024900000|2023-09-18 08:15:00|29543.28|29543.28|29579.63|29579.63|29579.63|29579.63|29543.28|29543.28|0
1695025200000|2023-09-18 08:20:00|29583.14|29583.14|29615.97|29615.97|29615.97|29615.97|29583.14|29583.14|0
1695025500000|2023-09-18 08:25:00|29617.73|29617.73|29613.4|29613.4|29623.81|29623.81|29611.65|29611.65|0
1695025800000|2023-09-18 08:30:00|29617.73|29617.73|29653.26|29653.26|29657.59|29657.59|29617.73|29617.73|0
1695026100000|2023-09-18 08:35:00|29657.59|29657.59|29663.67|29663.67|29665.42|29665.42|29657.59|29657.59|0
1695026400000|2023-09-18 08:40:00|29680.96|29680.96|29674.07|29674.07|29701.77|29701.77|29665.42|29665.42|0
1695026700000|2023-09-18 08:45:00|29678.39|29678.39|29671.5|29671.5|29684.47|29684.47|29667.18|29667.18|0
1695027000000|2023-09-18 08:50:00|29675.83|29675.83|29685.42|29685.42|29694.07|29694.07|29675.83|29675.83|0
1695027300000|2023-09-18 08:55:00|29687.99|29687.99|29671.5|29671.5|29696.63|29696.63|29671.5|29671.5|0
1695027600000|2023-09-18 09:00:00|29665.42|29665.42|29663.67|29663.67|29665.42|29665.42|29655.02|29655.02|0
1695027900000|2023-09-18 09:05:00|29667.99|29667.99|29693.12|29693.12|29697.45|29697.45|29667.99|29667.99|0
1695028200000|2023-09-18 09:10:00|29701.77|29701.77|29722.58|29722.58|29739.06|29739.06|29701.77|29701.77|0
1695028500000|2023-09-18 09:15:00|29719.06|29719.06|29710.42|29710.42|29719.06|29719.06|29693.12|29693.12|0
1695028800000|2023-09-18 09:20:00|29701.77|29701.77|29693.12|29693.12|29727.71|29727.71|29684.47|29684.47|0
1695029100000|2023-09-18 09:25:00|29688.8|29688.8|29693.93|29693.93|29700.01|29700.01|29687.04|29687.04|0
1695029400000|2023-09-18 09:30:00|29698.26|29698.26|29685.28|29685.28|29698.26|29698.26|29680.96|29680.96|0
1695029700000|2023-09-18 09:35:00|29683.53|29683.53|29689.61|29689.61|29693.93|29693.93|29679.2|29679.2|0
1695030000000|2023-09-18 09:40:00|29693.93|29693.93|29687.85|29687.85|29693.93|29693.93|29687.85|29687.85|0
1695030300000|2023-09-18 09:45:00|29692.18|29692.18|29702.58|29702.58|29711.23|29711.23|29692.18|29692.18|0
1695030600000|2023-09-18 09:50:00|29698.26|29698.26|29679.2|29679.2|29698.26|29698.26|29673.12|29673.12|0
1695030900000|2023-09-18 09:55:00|29674.88|29674.88|29680.96|29680.96|29685.28|29685.28|29666.23|29666.23|0
1695031200000|2023-09-18 10:00:00|29676.64|29676.64|29673.12|29673.12|29676.64|29676.64|29655.83|29655.83|0
1695031500000|2023-09-18 10:05:00|29668.8|29668.8|29670.56|29670.56|29698.26|29698.26|29662.72|29662.72|0
1695031800000|2023-09-18 10:10:00|29668.8|29668.8|29673.12|29673.12|29677.45|29677.45|29655.83|29655.83|0
1695032100000|2023-09-18 10:15:00|29677.45|29677.45|29693.12|29693.12|29693.12|29693.12|29677.45|29677.45|0
1695032400000|2023-09-18 10:20:00|29694.88|29694.88|29703.53|29703.53|29712.17|29712.17|29694.88|29694.88|0
1695032700000|2023-09-18 10:25:00|29699.2|29699.2|29688.8|29688.8|29699.2|29699.2|29688.8|29688.8|0
1695033000000|2023-09-18 10:30:00|29697.45|29697.45|29697.45|29697.45|29706.09|29706.09|29684.47|29684.47|0
1695033300000|2023-09-18 10:35:00|29693.12|29693.12|29698.26|29698.26|29698.26|29698.26|29676.64|29676.64|0
1695033600000|2023-09-18 10:40:00|29696.5|29696.5|29684.34|29684.34|29696.5|29696.5|29681.77|29681.77|0
1695033900000|2023-09-18 10:45:00|29682.58|29682.58|29700.82|29700.82|29700.82|29700.82|29678.26|29678.26|0
1695034200000|2023-09-18 10:50:00|29709.47|29709.47|29702.58|29702.58|29709.47|29709.47|29693.93|29693.93|0
1695034500000|2023-09-18 10:55:00|29706.9|29706.9|29734.6|29734.6|29734.6|29734.6|29702.58|29702.58|0
1695034800000|2023-09-18 11:00:00|29730.28|29730.28|29724.2|29724.2|29738.92|29738.92|29721.63|29721.63|0
1695035100000|2023-09-18 11:05:00|29722.44|29722.44|29722.44|29722.44|29739.74|29739.74|29709.47|29709.47|0
1695035400000|2023-09-18 11:10:00|29718.12|29718.12|29718.12|29718.12|29722.44|29722.44|29713.79|29713.79|0
1695035700000|2023-09-18 11:15:00|29713.79|29713.79|29728.52|29728.52|29732.84|29732.84|29713.79|29713.79|0
1695036000000|2023-09-18 11:20:00|29732.84|29732.84|29721.63|29721.63|29740.68|29740.68|29721.63|29721.63|0
1695036300000|2023-09-18 11:25:00|29717.31|29717.31|29707.71|29707.71|29717.31|29717.31|29707.71|29707.71|0
1695036600000|2023-09-18 11:30:00|29716.36|29716.36|29718.93|29718.93|29739.74|29739.74|29716.36|29716.36|0
1695036900000|2023-09-18 11:35:00|29722.44|29722.44|29720.68|29720.68|29735.41|29735.41|29720.68|29720.68|0
1695037200000|2023-09-18 11:40:00|29716.36|29716.36|29710.28|29710.28|29716.36|29716.36|29701.63|29701.63|0
1695037500000|2023-09-18 11:45:00|29705.96|29705.96|29709.47|29709.47|29713.79|29713.79|29697.31|29697.31|0
1695037800000|2023-09-18 11:50:00|29713.79|29713.79|29736.36|29736.36|29736.36|29736.36|29713.79|29713.79|0
1695038100000|2023-09-18 11:55:00|29723.39|29723.39|29746.76|29746.76|29757.17|29757.17|29723.39|29723.39|0
1695038400000|2023-09-18 12:00:00|29738.11|29738.11|29770.27|29770.27|29778.92|29778.92|29738.11|29738.11|0
1695038700000|2023-09-18 12:05:00|29765.95|29765.95|29751.22|29751.22|29765.95|29765.95|29747.71|29747.71|0
1695039000000|2023-09-18 12:10:00|29755.54|29755.54|29758.11|29758.11|29768.51|29768.51|29753.79|29753.79|0
1695039300000|2023-09-18 12:15:00|29749.46|29749.46|29762.57|29762.57|29774.73|29774.73|29745.14|29745.14|0
1695039600000|2023-09-18 12:20:00|29766.89|29766.89|29765.14|29765.14|29781.62|29781.62|29759.06|29759.06|0
1695039900000|2023-09-18 12:25:00|29769.46|29769.46|29769.46|29769.46|29782.43|29782.43|29769.46|29769.46|0
1695040200000|2023-09-18 12:30:00|29761.62|29761.62|29757.3|29757.3|29761.62|29761.62|29755.54|29755.54|0
1695040500000|2023-09-18 12:35:00|29761.62|29761.62|29734.74|29734.74|29761.62|29761.62|29734.74|29734.74|0
1695040800000|2023-09-18 12:40:00|29743.38|29743.38|29737.3|29737.3|29759.87|29759.87|29730.41|29730.41|0
1695041100000|2023-09-18 12:45:00|29732.98|29732.98|29743.38|29743.38|29752.03|29752.03|29732.98|29732.98|0
1695041400000|2023-09-18 12:50:00|29737.3|29737.3|29747.71|29747.71|29772.84|29772.84|29732.98|29732.98|0
1695041700000|2023-09-18 12:55:00|29752.03|29752.03|29731.22|29731.22|29756.35|29756.35|29725.14|29725.14|0
1695042000000|2023-09-18 13:00:00|29735.55|29735.55|29724.33|29724.33|29745.95|29745.95|29724.33|29724.33|0
1695042300000|2023-09-18 13:05:00|29720.01|29720.01|29703.53|29703.53|29728.66|29728.66|29703.53|29703.53|0
1695042600000|2023-09-18 13:10:00|29694.88|29694.88|29713.93|29713.93|29713.93|29713.93|29693.12|29693.12|0
1695042900000|2023-09-18 13:15:00|29718.25|29718.25|29727.03|29727.03|29734.74|29734.74|29713.93|29713.93|0
1695043200000|2023-09-18 13:20:00|29718.39|29718.39|29712.31|29712.31|29725.28|29725.28|29697.58|29697.58|0
1695043500000|2023-09-18 13:25:00|29710.55|29710.55|29681.91|29681.91|29710.55|29710.55|29673.26|29673.26|0
1695043800000|2023-09-18 13:30:00|29686.23|29686.23|29583.14|29583.14|29686.23|29686.23|29557.06|29557.06|0
1695044100000|2023-09-18 13:35:00|29587.46|29587.46|29532.88|29532.88|29587.46|29587.46|29521.53|29521.53|0
1695044400000|2023-09-18 13:40:00|29558.82|29558.82|29579.76|29579.76|29607.46|29607.46|29558.82|29558.82|0
1695044700000|2023-09-18 13:45:00|29597.06|29597.06|29536.26|29536.26|29602.19|29602.19|29536.26|29536.26|0
1695045000000|2023-09-18 13:50:00|29531.93|29531.93|29543.96|29543.96|29564.76|29564.76|29525.85|29525.85|0
1695045300000|2023-09-18 13:55:00|29548.28|29548.28|29536.12|29536.12|29548.28|29548.28|29525.72|29525.72|0
1695045600000|2023-09-18 14:00:00|29540.44|29540.44|29543.82|29543.82|29556.93|29556.93|29540.44|29540.44|0
1695045900000|2023-09-18 14:05:00|29535.18|29535.18|29558.68|29558.68|29563.82|29563.82|29513.56|29513.56|0
1695046200000|2023-09-18 14:10:00|29554.36|29554.36|29541.39|29541.39|29566.52|29566.52|29541.39|29541.39|0
1695046500000|2023-09-18 14:15:00|29539.63|29539.63|29550.04|29550.04|29556.12|29556.12|29539.63|29539.63|0
1695046800000|2023-09-18 14:20:00|29551.79|29551.79|29549.09|29549.09|29556.93|29556.93|29547.34|29547.34|0
1695047100000|2023-09-18 14:25:00|29553.42|29553.42|29585.57|29585.57|29585.57|29585.57|29553.42|29553.42|0
1695047400000|2023-09-18 14:30:00|29587.33|29587.33|29606.38|29606.38|29606.38|29606.38|29587.33|29587.33|0
1695047700000|2023-09-18 14:35:00|29602.06|29602.06|29586.38|29586.38|29602.06|29602.06|29576.92|29576.92|0
1695048000000|2023-09-18 14:40:00|29582.06|29582.06|29588.95|29588.95|29592.46|29592.46|29571.66|29571.66|0
1695048300000|2023-09-18 14:45:00|29584.63|29584.63|29593.27|29593.27|29599.35|29599.35|29574.22|29574.22|0
1695048600000|2023-09-18 14:50:00|29595.03|29595.03|29584.63|29584.63|29595.03|29595.03|29580.3|29580.3|0
1695048900000|2023-09-18 14:55:00|29580.3|29580.3|29561.25|29561.25|29586.38|29586.38|29556.93|29556.93|0
1695049200000|2023-09-18 15:00:00|29565.58|29565.58|29534.36|29534.36|29565.58|29565.58|29534.36|29534.36|0
1695049500000|2023-09-18 15:05:00|29521.39|29521.39|29533.55|29533.55|29546.52|29546.52|29521.39|29521.39|0
1695049800000|2023-09-18 15:10:00|29542.2|29542.2|29510.99|29510.99|29543.96|29543.96|29510.99|29510.99|0
1695050100000|2023-09-18 15:15:00|29515.31|29515.31|29533.55|29533.55|29538.69|29538.69|29515.31|29515.31|0
1695050400000|2023-09-18 15:20:00|29529.23|29529.23|29535.31|29535.31|29535.31|29535.31|29523.15|29523.15|0
1695050700000|2023-09-18 15:25:00|29530.99|29530.99|29545.71|29545.71|29551.79|29551.79|29523.15|29523.15|0
1695107700000|2023-09-19 07:15:00|29693.93|29693.93|29728.66|29728.66|29728.66|29728.66|29676.64|29676.64|0
1695108000000|2023-09-19 07:20:00|29732.98|29732.98|29732.98|29732.98|29741.63|29741.63|29720.01|29720.01|0
1695108300000|2023-09-19 07:25:00|29728.66|29728.66|29718.25|29718.25|29728.66|29728.66|29692.31|29692.31|0
1695108600000|2023-09-19 07:30:00|29713.93|29713.93|29726.09|29726.09|29726.09|29726.09|29709.61|29709.61|0
1695108900000|2023-09-19 07:35:00|29727.85|29727.85|29727.85|29727.85|29732.17|29732.17|29719.2|29719.2|0
1695109200000|2023-09-19 07:40:00|29723.52|29723.52|29718.25|29718.25|29723.52|29723.52|29705.28|29705.28|0
1695109500000|2023-09-19 07:45:00|29722.58|29722.58|29725.01|29725.01|29725.01|29725.01|29686.91|29686.91|0
1695109800000|2023-09-19 07:50:00|29720.68|29720.68|29714.6|29714.6|29727.58|29727.58|29714.6|29714.6|0
1695110100000|2023-09-19 07:55:00|29712.85|29712.85|29735.41|29735.41|29737.17|29737.17|29712.85|29712.85|0
1695110400000|2023-09-19 08:00:00|29731.09|29731.09|29757.98|29757.98|29757.98|29757.98|29731.09|29731.09|0
1695110700000|2023-09-19 08:05:00|29762.3|29762.3|29765.81|29765.81|29768.38|29768.38|29745.01|29745.01|0
1695111000000|2023-09-19 08:10:00|29761.49|29761.49|29770.95|29770.95|29770.95|29770.95|29745.82|29745.82|0
1695111300000|2023-09-19 08:15:00|29766.62|29766.62|29781.35|29781.35|29787.43|29787.43|29759.73|29759.73|0
1695111600000|2023-09-19 08:20:00|29784.86|29784.86|29835.13|29835.13|29848.1|29848.1|29784.86|29784.86|0
1695111900000|2023-09-19 08:25:00|29843.77|29843.77|29835.13|29835.13|29852.42|29852.42|29835.13|29835.13|0
1695112200000|2023-09-19 08:30:00|29830.8|29830.8|29797.02|29797.02|29830.8|29830.8|29788.38|29788.38|0
1695112500000|2023-09-19 08:35:00|29790|29790|29768.38|29768.38|29790|29790|29768.38|29768.38|0
1695112800000|2023-09-19 08:40:00|29764.06|29764.06|29731.9|29731.9|29764.06|29764.06|29731.9|29731.9|0
1695113100000|2023-09-19 08:45:00|29736.22|29736.22|29750.14|29750.14|29754.46|29754.46|29729.33|29729.33|0
1695113400000|2023-09-19 08:50:00|29745.82|29745.82|29748.38|29748.38|29748.38|29748.38|29739.74|29739.74|0
1695113700000|2023-09-19 08:55:00|29752.71|29752.71|29745.82|29745.82|29752.71|29752.71|29744.06|29744.06|0
1695114000000|2023-09-19 09:00:00|29754.46|29754.46|29707.58|29707.58|29754.46|29754.46|29707.58|29707.58|0
1695114300000|2023-09-19 09:05:00|29711.9|29711.9|29711.09|29711.09|29719.74|29719.74|29706.77|29706.77|0
1695114600000|2023-09-19 09:10:00|29706.77|29706.77|29704.2|29704.2|29706.77|29706.77|29698.12|29698.12|0
1695114900000|2023-09-19 09:15:00|29707.71|29707.71|29704.2|29704.2|29712.04|29712.04|29703.39|29703.39|0
1695115200000|2023-09-19 09:20:00|29702.44|29702.44|29674.75|29674.75|29702.44|29702.44|29668.67|29668.67|0
1695115500000|2023-09-19 09:25:00|29679.07|29679.07|29712.85|29712.85|29717.17|29717.17|29679.07|29679.07|0
1695115800000|2023-09-19 09:30:00|29714.6|29714.6|29711.09|29711.09|29717.17|29717.17|29708.52|29708.52|0
1695116100000|2023-09-19 09:35:00|29724.06|29724.06|29737.03|29737.03|29737.03|29737.03|29698.93|29698.93|0
1695116400000|2023-09-19 09:40:00|29738.79|29738.79|29728.39|29728.39|29745.68|29745.68|29728.39|29728.39|0
1695116700000|2023-09-19 09:45:00|29724.06|29724.06|29736.22|29736.22|29740.55|29740.55|29724.06|29724.06|0
1695117000000|2023-09-19 09:50:00|29731.9|29731.9|29736.22|29736.22|29736.22|29736.22|29728.39|29728.39|0
1695117300000|2023-09-19 09:55:00|29731.9|29731.9|29731.9|29731.9|29736.22|29736.22|29731.9|29731.9|0
1695117600000|2023-09-19 10:00:00|29736.22|29736.22|29755.27|29755.27|29763.92|29763.92|29736.22|29736.22|0
1695117900000|2023-09-19 10:05:00|29757.03|29757.03|29770.81|29770.81|29778.65|29778.65|29755.27|29755.27|0
1695118200000|2023-09-19 10:10:00|29766.49|29766.49|29749.19|29749.19|29766.49|29766.49|29749.19|29749.19|0
1695118500000|2023-09-19 10:15:00|29744.87|29744.87|29740.55|29740.55|29744.87|29744.87|29740.55|29740.55|0
1695118800000|2023-09-19 10:20:00|29736.22|29736.22|29713.66|29713.66|29738.79|29738.79|29705.01|29705.01|0
1695119100000|2023-09-19 10:25:00|29700.69|29700.69|29688.53|29688.53|29705.01|29705.01|29688.53|29688.53|0
1695119400000|2023-09-19 10:30:00|29701.5|29701.5|29684.2|29684.2|29705.82|29705.82|29679.88|29679.88|0
1695119700000|2023-09-19 10:35:00|29688.53|29688.53|29658.26|29658.26|29700.69|29700.69|29653.94|29653.94|0
1695120000000|2023-09-19 10:40:00|29653.94|29653.94|29690.28|29690.28|29690.28|29690.28|29653.94|29653.94|0
1695120300000|2023-09-19 10:45:00|29681.64|29681.64|29654.75|29654.75|29681.64|29681.64|29650.43|29650.43|0
1695120600000|2023-09-19 10:50:00|29656.51|29656.51|29659.88|29659.88|29669.48|29669.48|29656.51|29656.51|0
1695120900000|2023-09-19 10:55:00|29655.56|29655.56|29649.48|29649.48|29662.45|29662.45|29649.48|29649.48|0
1695121200000|2023-09-19 11:00:00|29647.72|29647.72|29653.8|29653.8|29658.13|29658.13|29639.08|29639.08|0
1695121500000|2023-09-19 11:05:00|29666.78|29666.78|29653.8|29653.8|29666.78|29666.78|29653.8|29653.8|0
1695121800000|2023-09-19 11:10:00|29655.56|29655.56|29674.61|29674.61|29685.02|29685.02|29645.16|29645.16|0
1695122100000|2023-09-19 11:15:00|29670.29|29670.29|29674.61|29674.61|29674.61|29674.61|29668.53|29668.53|0
1695122400000|2023-09-19 11:20:00|29687.58|29687.58|29689.34|29689.34|29706.63|29706.63|29687.58|29687.58|0
1695122700000|2023-09-19 11:25:00|29693.66|29693.66|29694.47|29694.47|29697.99|29697.99|29681.5|29681.5|0
1695123000000|2023-09-19 11:30:00|29690.15|29690.15|29675.42|29675.42|29690.15|29690.15|29675.42|29675.42|0
1695123300000|2023-09-19 11:35:00|29677.18|29677.18|29670.29|29670.29|29683.26|29683.26|29670.29|29670.29|0
1695123600000|2023-09-19 11:40:00|29665.96|29665.96|29645.16|29645.16|29665.96|29665.96|29632.19|29632.19|0
1695123900000|2023-09-19 11:45:00|29636.51|29636.51|29652.05|29652.05|29653.8|29653.8|29636.51|29636.51|0
1695124200000|2023-09-19 11:50:00|29647.72|29647.72|29655.56|29655.56|29659.88|29659.88|29647.72|29647.72|0
1695124500000|2023-09-19 11:55:00|29652.05|29652.05|29639.08|29639.08|29652.05|29652.05|29633|29633|0
1695124800000|2023-09-19 12:00:00|29634.75|29634.75|29650.29|29650.29|29652.05|29652.05|29634.75|29634.75|0
1695125100000|2023-09-19 12:05:00|29645.97|29645.97|29667.72|29667.72|29667.72|29667.72|29645.97|29645.97|0
1695125400000|2023-09-19 12:10:00|29659.07|29659.07|29646.91|29646.91|29659.07|29659.07|29646.91|29646.91|0
1695125700000|2023-09-19 12:15:00|29651.24|29651.24|29639.08|29639.08|29651.24|29651.24|29639.08|29639.08|0
1695126000000|2023-09-19 12:20:00|29630.43|29630.43|29653.8|29653.8|29658.13|29658.13|29629.48|29629.48|0
1695126300000|2023-09-19 12:25:00|29655.56|29655.56|29664.21|29664.21|29664.21|29664.21|29655.56|29655.56|0
1695126600000|2023-09-19 12:30:00|29659.88|29659.88|29649.48|29649.48|29659.88|29659.88|29645.16|29645.16|0
1695126900000|2023-09-19 12:35:00|29645.16|29645.16|29635.56|29635.56|29645.16|29645.16|29621.65|29621.65|0
1695127200000|2023-09-19 12:40:00|29637.32|29637.32|29641.64|29641.64|29645.97|29645.97|29633|29633|0
1695127500000|2023-09-19 12:45:00|29637.32|29637.32|29641.64|29641.64|29641.64|29641.64|29633.81|29633.81|0
1695127800000|2023-09-19 12:50:00|29650.29|29650.29|29603.54|29603.54|29653.8|29653.8|29601.79|29601.79|0
1695128100000|2023-09-19 12:55:00|29607.87|29607.87|29624.35|29624.35|29628.67|29628.67|29607.87|29607.87|0
1695128400000|2023-09-19 13:00:00|29633|29633|29616.51|29616.51|29633|29633|29587.06|29587.06|0
1695128700000|2023-09-19 13:05:00|29612.19|29612.19|29626.92|29626.92|29626.92|29626.92|29612.19|29612.19|0
1695129000000|2023-09-19 13:10:00|29622.59|29622.59|29642.59|29642.59|29651.24|29651.24|29621.78|29621.78|0
1695129300000|2023-09-19 13:15:00|29644.35|29644.35|29621.92|29621.92|29679.07|29679.07|29621.92|29621.92|0
1695129600000|2023-09-19 13:20:00|29630.56|29630.56|29647.05|29647.05|29655.7|29655.7|29630.56|29630.56|0
1695129900000|2023-09-19 13:25:00|29650.56|29650.56|29683.53|29683.53|29696.5|29696.5|29650.56|29650.56|0
1695130200000|2023-09-19 13:30:00|29685.28|29685.28|29684.47|29684.47|29728.66|29728.66|29671.5|29671.5|0
1695130500000|2023-09-19 13:35:00|29693.12|29693.12|29709.47|29709.47|29718.12|29718.12|29674.88|29674.88|0
1695130800000|2023-09-19 13:40:00|29705.15|29705.15|29738.11|29738.11|29748.38|29748.38|29694.74|29694.74|0
1695131100000|2023-09-19 13:45:00|29746.76|29746.76|29791.89|29791.89|29791.89|29791.89|29746.76|29746.76|0
1695131400000|2023-09-19 13:50:00|29796.21|29796.21|29840.39|29840.39|29844.72|29844.72|29796.21|29796.21|0
1695131700000|2023-09-19 13:55:00|29836.07|29836.07|29819.59|29819.59|29846.47|29846.47|29809.18|29809.18|0
1695132000000|2023-09-19 14:00:00|29817.83|29817.83|29788.38|29788.38|29817.83|29817.83|29779.73|29779.73|0
1695132300000|2023-09-19 14:05:00|29779.73|29779.73|29757.17|29757.17|29779.73|29779.73|29748.52|29748.52|0
1695132600000|2023-09-19 14:10:00|29765.81|29765.81|29761.49|29761.49|29765.81|29765.81|29739.87|29739.87|0
1695132900000|2023-09-19 14:15:00|29757.17|29757.17|29745.95|29745.95|29757.17|29757.17|29745.95|29745.95|0
1695133200000|2023-09-19 14:20:00|29750.27|29750.27|29781.49|29781.49|29787.57|29787.57|29745.95|29745.95|0
1695133500000|2023-09-19 14:25:00|29777.16|29777.16|29765|29765|29777.16|29777.16|29747.71|29747.71|0
1695133800000|2023-09-19 14:30:00|29760.68|29760.68|29767.57|29767.57|29767.57|29767.57|29735.55|29735.55|0
1695134100000|2023-09-19 14:35:00|29763.25|29763.25|29734.6|29734.6|29763.25|29763.25|29732.84|29732.84|0
1695134400000|2023-09-19 14:40:00|29738.92|29738.92|29756.22|29756.22|29756.22|29756.22|29734.6|29734.6|0
1695134700000|2023-09-19 14:45:00|29763.25|29763.25|29737.3|29737.3|29763.25|29763.25|29737.3|29737.3|0
1695135000000|2023-09-19 14:50:00|29732.98|29732.98|29734.74|29734.74|29745.95|29745.95|29728.66|29728.66|0
1695135300000|2023-09-19 14:55:00|29732.98|29732.98|29754.6|29754.6|29758.92|29758.92|29732.98|29732.98|0
1695135600000|2023-09-19 15:00:00|29750.27|29750.27|29719.87|29719.87|29750.27|29750.27|29719.87|29719.87|0
1695135900000|2023-09-19 15:05:00|29718.12|29718.12|29687.85|29687.85|29718.12|29718.12|29684.34|29684.34|0
1695136200000|2023-09-19 15:10:00|29683.53|29683.53|29719.06|29719.06|29719.06|29719.06|29666.23|29666.23|0
1695136500000|2023-09-19 15:15:00|29727.71|29727.71|29720.82|29720.82|29727.71|29727.71|29704.34|29704.34|0
1695136800000|2023-09-19 15:20:00|29725.14|29725.14|29718.25|29718.25|29726.9|29726.9|29718.25|29718.25|0
1695137100000|2023-09-19 15:25:00|29722.58|29722.58|29728.66|29728.66|29730.41|29730.41|29713.93|29713.93|0
1695107700000|2023-09-19 07:15:00|29693.93|29693.93|29728.66|29728.66|29728.66|29728.66|29676.64|29676.64|0
1695108000000|2023-09-19 07:20:00|29732.98|29732.98|29732.98|29732.98|29741.63|29741.63|29720.01|29720.01|0
1695108300000|2023-09-19 07:25:00|29728.66|29728.66|29718.25|29718.25|29728.66|29728.66|29692.31|29692.31|0
1695108600000|2023-09-19 07:30:00|29713.93|29713.93|29726.09|29726.09|29726.09|29726.09|29709.61|29709.61|0
1695108900000|2023-09-19 07:35:00|29727.85|29727.85|29727.85|29727.85|29732.17|29732.17|29719.2|29719.2|0
1695109200000|2023-09-19 07:40:00|29723.52|29723.52|29718.25|29718.25|29723.52|29723.52|29705.28|29705.28|0
1695109500000|2023-09-19 07:45:00|29722.58|29722.58|29725.01|29725.01|29725.01|29725.01|29686.91|29686.91|0
1695109800000|2023-09-19 07:50:00|29720.68|29720.68|29714.6|29714.6|29727.58|29727.58|29714.6|29714.6|0
1695110100000|2023-09-19 07:55:00|29712.85|29712.85|29735.41|29735.41|29737.17|29737.17|29712.85|29712.85|0
1695110400000|2023-09-19 08:00:00|29731.09|29731.09|29757.98|29757.98|29757.98|29757.98|29731.09|29731.09|0
1695110700000|2023-09-19 08:05:00|29762.3|29762.3|29765.81|29765.81|29768.38|29768.38|29745.01|29745.01|0
1695111000000|2023-09-19 08:10:00|29761.49|29761.49|29770.95|29770.95|29770.95|29770.95|29745.82|29745.82|0
1695111300000|2023-09-19 08:15:00|29766.62|29766.62|29781.35|29781.35|29787.43|29787.43|29759.73|29759.73|0
1695111600000|2023-09-19 08:20:00|29784.86|29784.86|29835.13|29835.13|29848.1|29848.1|29784.86|29784.86|0
1695111900000|2023-09-19 08:25:00|29843.77|29843.77|29835.13|29835.13|29852.42|29852.42|29835.13|29835.13|0
1695112200000|2023-09-19 08:30:00|29830.8|29830.8|29797.02|29797.02|29830.8|29830.8|29788.38|29788.38|0
1695112500000|2023-09-19 08:35:00|29790|29790|29768.38|29768.38|29790|29790|29768.38|29768.38|0
1695112800000|2023-09-19 08:40:00|29764.06|29764.06|29731.9|29731.9|29764.06|29764.06|29731.9|29731.9|0
1695113100000|2023-09-19 08:45:00|29736.22|29736.22|29750.14|29750.14|29754.46|29754.46|29729.33|29729.33|0
1695113400000|2023-09-19 08:50:00|29745.82|29745.82|29748.38|29748.38|29748.38|29748.38|29739.74|29739.74|0
1695113700000|2023-09-19 08:55:00|29752.71|29752.71|29745.82|29745.82|29752.71|29752.71|29744.06|29744.06|0
1695114000000|2023-09-19 09:00:00|29754.46|29754.46|29707.58|29707.58|29754.46|29754.46|29707.58|29707.58|0
1695114300000|2023-09-19 09:05:00|29711.9|29711.9|29711.09|29711.09|29719.74|29719.74|29706.77|29706.77|0
1695114600000|2023-09-19 09:10:00|29706.77|29706.77|29704.2|29704.2|29706.77|29706.77|29698.12|29698.12|0
1695114900000|2023-09-19 09:15:00|29707.71|29707.71|29704.2|29704.2|29712.04|29712.04|29703.39|29703.39|0
1695115200000|2023-09-19 09:20:00|29702.44|29702.44|29674.75|29674.75|29702.44|29702.44|29668.67|29668.67|0
1695115500000|2023-09-19 09:25:00|29679.07|29679.07|29712.85|29712.85|29717.17|29717.17|29679.07|29679.07|0
1695115800000|2023-09-19 09:30:00|29714.6|29714.6|29711.09|29711.09|29717.17|29717.17|29708.52|29708.52|0
1695116100000|2023-09-19 09:35:00|29724.06|29724.06|29737.03|29737.03|29737.03|29737.03|29698.93|29698.93|0
1695116400000|2023-09-19 09:40:00|29738.79|29738.79|29728.39|29728.39|29745.68|29745.68|29728.39|29728.39|0
1695116700000|2023-09-19 09:45:00|29724.06|29724.06|29736.22|29736.22|29740.55|29740.55|29724.06|29724.06|0
1695117000000|2023-09-19 09:50:00|29731.9|29731.9|29736.22|29736.22|29736.22|29736.22|29728.39|29728.39|0
1695117300000|2023-09-19 09:55:00|29731.9|29731.9|29731.9|29731.9|29736.22|29736.22|29731.9|29731.9|0
1695117600000|2023-09-19 10:00:00|29736.22|29736.22|29755.27|29755.27|29763.92|29763.92|29736.22|29736.22|0
1695117900000|2023-09-19 10:05:00|29757.03|29757.03|29770.81|29770.81|29778.65|29778.65|29755.27|29755.27|0
1695118200000|2023-09-19 10:10:00|29766.49|29766.49|29749.19|29749.19|29766.49|29766.49|29749.19|29749.19|0
1695118500000|2023-09-19 10:15:00|29744.87|29744.87|29740.55|29740.55|29744.87|29744.87|29740.55|29740.55|0
1695118800000|2023-09-19 10:20:00|29736.22|29736.22|29713.66|29713.66|29738.79|29738.79|29705.01|29705.01|0
1695119100000|2023-09-19 10:25:00|29700.69|29700.69|29688.53|29688.53|29705.01|29705.01|29688.53|29688.53|0
1695119400000|2023-09-19 10:30:00|29701.5|29701.5|29684.2|29684.2|29705.82|29705.82|29679.88|29679.88|0
1695119700000|2023-09-19 10:35:00|29688.53|29688.53|29658.26|29658.26|29700.69|29700.69|29653.94|29653.94|0
1695120000000|2023-09-19 10:40:00|29653.94|29653.94|29690.28|29690.28|29690.28|29690.28|29653.94|29653.94|0
1695120300000|2023-09-19 10:45:00|29681.64|29681.64|29654.75|29654.75|29681.64|29681.64|29650.43|29650.43|0
1695120600000|2023-09-19 10:50:00|29656.51|29656.51|29659.88|29659.88|29669.48|29669.48|29656.51|29656.51|0
1695120900000|2023-09-19 10:55:00|29655.56|29655.56|29649.48|29649.48|29662.45|29662.45|29649.48|29649.48|0
1695121200000|2023-09-19 11:00:00|29647.72|29647.72|29653.8|29653.8|29658.13|29658.13|29639.08|29639.08|0
1695121500000|2023-09-19 11:05:00|29666.78|29666.78|29653.8|29653.8|29666.78|29666.78|29653.8|29653.8|0
1695121800000|2023-09-19 11:10:00|29655.56|29655.56|29674.61|29674.61|29685.02|29685.02|29645.16|29645.16|0
1695122100000|2023-09-19 11:15:00|29670.29|29670.29|29674.61|29674.61|29674.61|29674.61|29668.53|29668.53|0
1695122400000|2023-09-19 11:20:00|29687.58|29687.58|29689.34|29689.34|29706.63|29706.63|29687.58|29687.58|0
1695122700000|2023-09-19 11:25:00|29693.66|29693.66|29694.47|29694.47|29697.99|29697.99|29681.5|29681.5|0
1695123000000|2023-09-19 11:30:00|29690.15|29690.15|29675.42|29675.42|29690.15|29690.15|29675.42|29675.42|0
1695123300000|2023-09-19 11:35:00|29677.18|29677.18|29670.29|29670.29|29683.26|29683.26|29670.29|29670.29|0
1695123600000|2023-09-19 11:40:00|29665.96|29665.96|29645.16|29645.16|29665.96|29665.96|29632.19|29632.19|0
1695123900000|2023-09-19 11:45:00|29636.51|29636.51|29652.05|29652.05|29653.8|29653.8|29636.51|29636.51|0
1695124200000|2023-09-19 11:50:00|29647.72|29647.72|29655.56|29655.56|29659.88|29659.88|29647.72|29647.72|0
1695124500000|2023-09-19 11:55:00|29652.05|29652.05|29639.08|29639.08|29652.05|29652.05|29633|29633|0
1695124800000|2023-09-19 12:00:00|29634.75|29634.75|29650.29|29650.29|29652.05|29652.05|29634.75|29634.75|0
1695125100000|2023-09-19 12:05:00|29645.97|29645.97|29667.72|29667.72|29667.72|29667.72|29645.97|29645.97|0
1695125400000|2023-09-19 12:10:00|29659.07|29659.07|29646.91|29646.91|29659.07|29659.07|29646.91|29646.91|0
1695125700000|2023-09-19 12:15:00|29651.24|29651.24|29639.08|29639.08|29651.24|29651.24|29639.08|29639.08|0
1695126000000|2023-09-19 12:20:00|29630.43|29630.43|29653.8|29653.8|29658.13|29658.13|29629.48|29629.48|0
1695126300000|2023-09-19 12:25:00|29655.56|29655.56|29664.21|29664.21|29664.21|29664.21|29655.56|29655.56|0
1695126600000|2023-09-19 12:30:00|29659.88|29659.88|29649.48|29649.48|29659.88|29659.88|29645.16|29645.16|0
1695126900000|2023-09-19 12:35:00|29645.16|29645.16|29635.56|29635.56|29645.16|29645.16|29621.65|29621.65|0
1695127200000|2023-09-19 12:40:00|29637.32|29637.32|29641.64|29641.64|29645.97|29645.97|29633|29633|0
1695127500000|2023-09-19 12:45:00|29637.32|29637.32|29641.64|29641.64|29641.64|29641.64|29633.81|29633.81|0
1695127800000|2023-09-19 12:50:00|29650.29|29650.29|29603.54|29603.54|29653.8|29653.8|29601.79|29601.79|0
1695128100000|2023-09-19 12:55:00|29607.87|29607.87|29624.35|29624.35|29628.67|29628.67|29607.87|29607.87|0
1695128400000|2023-09-19 13:00:00|29633|29633|29616.51|29616.51|29633|29633|29587.06|29587.06|0
1695128700000|2023-09-19 13:05:00|29612.19|29612.19|29626.92|29626.92|29626.92|29626.92|29612.19|29612.19|0
1695129000000|2023-09-19 13:10:00|29622.59|29622.59|29642.59|29642.59|29651.24|29651.24|29621.78|29621.78|0
1695129300000|2023-09-19 13:15:00|29644.35|29644.35|29621.92|29621.92|29679.07|29679.07|29621.92|29621.92|0
1695129600000|2023-09-19 13:20:00|29630.56|29630.56|29647.05|29647.05|29655.7|29655.7|29630.56|29630.56|0
1695129900000|2023-09-19 13:25:00|29650.56|29650.56|29683.53|29683.53|29696.5|29696.5|29650.56|29650.56|0
1695130200000|2023-09-19 13:30:00|29685.28|29685.28|29684.47|29684.47|29728.66|29728.66|29671.5|29671.5|0
1695130500000|2023-09-19 13:35:00|29693.12|29693.12|29709.47|29709.47|29718.12|29718.12|29674.88|29674.88|0
1695130800000|2023-09-19 13:40:00|29705.15|29705.15|29738.11|29738.11|29748.38|29748.38|29694.74|29694.74|0
1695131100000|2023-09-19 13:45:00|29746.76|29746.76|29791.89|29791.89|29791.89|29791.89|29746.76|29746.76|0
1695131400000|2023-09-19 13:50:00|29796.21|29796.21|29840.39|29840.39|29844.72|29844.72|29796.21|29796.21|0
1695131700000|2023-09-19 13:55:00|29836.07|29836.07|29819.59|29819.59|29846.47|29846.47|29809.18|29809.18|0
1695132000000|2023-09-19 14:00:00|29817.83|29817.83|29788.38|29788.38|29817.83|29817.83|29779.73|29779.73|0
1695132300000|2023-09-19 14:05:00|29779.73|29779.73|29757.17|29757.17|29779.73|29779.73|29748.52|29748.52|0
1695132600000|2023-09-19 14:10:00|29765.81|29765.81|29761.49|29761.49|29765.81|29765.81|29739.87|29739.87|0
1695132900000|2023-09-19 14:15:00|29757.17|29757.17|29745.95|29745.95|29757.17|29757.17|29745.95|29745.95|0
1695133200000|2023-09-19 14:20:00|29750.27|29750.27|29781.49|29781.49|29787.57|29787.57|29745.95|29745.95|0
1695133500000|2023-09-19 14:25:00|29777.16|29777.16|29765|29765|29777.16|29777.16|29747.71|29747.71|0
1695133800000|2023-09-19 14:30:00|29760.68|29760.68|29767.57|29767.57|29767.57|29767.57|29735.55|29735.55|0
1695134100000|2023-09-19 14:35:00|29763.25|29763.25|29734.6|29734.6|29763.25|29763.25|29732.84|29732.84|0
1695134400000|2023-09-19 14:40:00|29738.92|29738.92|29756.22|29756.22|29756.22|29756.22|29734.6|29734.6|0
1695134700000|2023-09-19 14:45:00|29763.25|29763.25|29737.3|29737.3|29763.25|29763.25|29737.3|29737.3|0
1695135000000|2023-09-19 14:50:00|29732.98|29732.98|29734.74|29734.74|29745.95|29745.95|29728.66|29728.66|0
1695135300000|2023-09-19 14:55:00|29732.98|29732.98|29754.6|29754.6|29758.92|29758.92|29732.98|29732.98|0
1695135600000|2023-09-19 15:00:00|29750.27|29750.27|29719.87|29719.87|29750.27|29750.27|29719.87|29719.87|0
1695135900000|2023-09-19 15:05:00|29718.12|29718.12|29687.85|29687.85|29718.12|29718.12|29684.34|29684.34|0
1695136200000|2023-09-19 15:10:00|29683.53|29683.53|29719.06|29719.06|29719.06|29719.06|29666.23|29666.23|0
1695136500000|2023-09-19 15:15:00|29727.71|29727.71|29720.82|29720.82|29727.71|29727.71|29704.34|29704.34|0
1695136800000|2023-09-19 15:20:00|29725.14|29725.14|29718.25|29718.25|29726.9|29726.9|29718.25|29718.25|0
1695137100000|2023-09-19 15:25:00|29722.58|29722.58|29728.66|29728.66|29730.41|29730.41|29713.93|29713.93|0
1695194100000|2023-09-20 07:15:00|29722.98|29722.98|29723.79|29723.79|29732.44|29732.44|29710.82|29710.82|0
1695194400000|2023-09-20 07:20:00|29738.52|29738.52|29776.62|29776.62|29781.89|29781.89|29738.52|29738.52|0
1695194700000|2023-09-20 07:25:00|29780.13|29780.13|29797.43|29797.43|29797.43|29797.43|29762.84|29762.84|0
1695195000000|2023-09-20 07:30:00|29784.46|29784.46|29809.59|29809.59|29833.91|29833.91|29784.46|29784.46|0
1695195300000|2023-09-20 07:35:00|29805.26|29805.26|29819.99|29819.99|29819.99|29819.99|29805.26|29805.26|0
1695195600000|2023-09-20 07:40:00|29811.34|29811.34|29781.75|29781.75|29811.34|29811.34|29781.75|29781.75|0
1695195900000|2023-09-20 07:45:00|29790.4|29790.4|29802.56|29802.56|29815.53|29815.53|29790.4|29790.4|0
1695196200000|2023-09-20 07:50:00|29806.89|29806.89|29856.2|29856.2|29856.2|29856.2|29806.89|29806.89|0
1695196500000|2023-09-20 07:55:00|29847.55|29847.55|29859.71|29859.71|29860.53|29860.53|29834.58|29834.58|0
1695196800000|2023-09-20 08:00:00|29855.39|29855.39|29869.31|29869.31|29890.93|29890.93|29842.42|29842.42|0
1695197100000|2023-09-20 08:05:00|29873.63|29873.63|29823.37|29823.37|29873.63|29873.63|29823.37|29823.37|0
1695197400000|2023-09-20 08:10:00|29819.05|29819.05|29810.26|29810.26|29826.75|29826.75|29800.81|29800.81|0
1695197700000|2023-09-20 08:15:00|29805.94|29805.94|29858.77|29858.77|29858.77|29858.77|29797.29|29797.29|0
1695198000000|2023-09-20 08:20:00|29845.8|29845.8|29838.91|29838.91|29856.2|29856.2|29828.5|29828.5|0
1695198300000|2023-09-20 08:25:00|29843.23|29843.23|29831.07|29831.07|29843.23|29843.23|29831.07|29831.07|0
1695198600000|2023-09-20 08:30:00|29829.31|29829.31|29833.64|29833.64|29845.8|29845.8|29829.31|29829.31|0
1695198900000|2023-09-20 08:35:00|29824.99|29824.99|29798.91|29798.91|29828.37|29828.37|29798.91|29798.91|0
1695199200000|2023-09-20 08:40:00|29803.24|29803.24|29780.54|29780.54|29807.56|29807.56|29780.54|29780.54|0
1695199500000|2023-09-20 08:45:00|29776.22|29776.22|29776.22|29776.22|29784.86|29784.86|29776.22|29776.22|0
1695199800000|2023-09-20 08:50:00|29779.73|29779.73|29798.78|29798.78|29803.1|29803.1|29779.73|29779.73|0
1695200100000|2023-09-20 08:55:00|29811.75|29811.75|29819.59|29819.59|29824.72|29824.72|29807.43|29807.43|0
1695200400000|2023-09-20 09:00:00|29810.94|29810.94|29817.02|29817.02|29820.53|29820.53|29810.94|29810.94|0
1695200700000|2023-09-20 09:05:00|29791.08|29791.08|29752.03|29752.03|29795.4|29795.4|29752.03|29752.03|0
1695201000000|2023-09-20 09:10:00|29750.27|29750.27|29725.01|29725.01|29754.6|29754.6|29725.01|29725.01|0
1695201300000|2023-09-20 09:15:00|29720.68|29720.68|29734.6|29734.6|29738.92|29738.92|29720.68|29720.68|0
1695201600000|2023-09-20 09:20:00|29736.36|29736.36|29751.9|29751.9|29756.22|29756.22|29732.84|29732.84|0
1695201900000|2023-09-20 09:25:00|29757.17|29757.17|29739.87|29739.87|29757.17|29757.17|29739.87|29739.87|0
1695202200000|2023-09-20 09:30:00|29738.11|29738.11|29742.44|29742.44|29746.76|29746.76|29736.36|29736.36|0
1695202500000|2023-09-20 09:35:00|29751.09|29751.09|29782.3|29782.3|29782.3|29782.3|29742.44|29742.44|0
1695202800000|2023-09-20 09:40:00|29777.97|29777.97|29736.36|29736.36|29777.97|29777.97|29736.36|29736.36|0
1695203100000|2023-09-20 09:45:00|29732.03|29732.03|29730.14|29730.14|29748.52|29748.52|29725.95|29725.95|0
1695203400000|2023-09-20 09:50:00|29733.66|29733.66|29729.33|29729.33|29737.98|29737.98|29723.25|29723.25|0
1695203700000|2023-09-20 09:55:00|29733.66|29733.66|29733.66|29733.66|29733.66|29733.66|29733.66|29733.66|0
1695204000000|2023-09-20 10:00:00|29735.41|29735.41|29743.25|29743.25|29743.25|29743.25|29723.25|29723.25|0
1695204300000|2023-09-20 10:05:00|29747.57|29747.57|29749.33|29749.33|29751.09|29751.09|29747.57|29747.57|0
1695204600000|2023-09-20 10:10:00|29757.98|29757.98|29768.38|29768.38|29768.38|29768.38|29757.98|29757.98|0
1695204900000|2023-09-20 10:15:00|29764.06|29764.06|29743.25|29743.25|29772.7|29772.7|29743.25|29743.25|0
1695205200000|2023-09-20 10:20:00|29747.57|29747.57|29741.49|29741.49|29751.9|29751.9|29741.49|29741.49|0
1695205500000|2023-09-20 10:25:00|29750.14|29750.14|29751.9|29751.9|29764.06|29764.06|29750.14|29750.14|0
1695205800000|2023-09-20 10:30:00|29756.22|29756.22|29751.9|29751.9|29756.22|29756.22|29751.9|29751.9|0
1695206100000|2023-09-20 10:35:00|29760.54|29760.54|29786.62|29786.62|29786.62|29786.62|29760.54|29760.54|0
1695206400000|2023-09-20 10:40:00|29790.94|29790.94|29797.02|29797.02|29801.35|29801.35|29790.94|29790.94|0
1695206700000|2023-09-20 10:45:00|29792.7|29792.7|29774.46|29774.46|29792.7|29792.7|29774.46|29774.46|0
1695207000000|2023-09-20 10:50:00|29783.11|29783.11|29770.95|29770.95|29783.11|29783.11|29770.95|29770.95|0
1695207300000|2023-09-20 10:55:00|29772.7|29772.7|29776.22|29776.22|29784.86|29784.86|29772.7|29772.7|0
1695207600000|2023-09-20 11:00:00|29780.54|29780.54|29780.54|29780.54|29780.54|29780.54|29771.89|29771.89|0
1695207900000|2023-09-20 11:05:00|29771.89|29771.89|29777.97|29777.97|29783.11|29783.11|29765.81|29765.81|0
1695208200000|2023-09-20 11:10:00|29776.22|29776.22|29765.81|29765.81|29776.22|29776.22|29765.81|29765.81|0
1695208500000|2023-09-20 11:15:00|29774.46|29774.46|29778.78|29778.78|29778.78|29778.78|29774.46|29774.46|0
1695208800000|2023-09-20 11:20:00|29780.54|29780.54|29776.22|29776.22|29780.54|29780.54|29776.22|29776.22|0
1695209100000|2023-09-20 11:25:00|29780.54|29780.54|29786.62|29786.62|29789.19|29789.19|29780.54|29780.54|0
1695209400000|2023-09-20 11:30:00|29790.94|29790.94|29786.62|29786.62|29794.46|29794.46|29786.62|29786.62|0
1695209700000|2023-09-20 11:35:00|29790.94|29790.94|29782.3|29782.3|29799.59|29799.59|29782.3|29782.3|0
1695210000000|2023-09-20 11:40:00|29777.97|29777.97|29769.33|29769.33|29777.97|29777.97|29769.33|29769.33|0
1695210300000|2023-09-20 11:45:00|29765.81|29765.81|29756.22|29756.22|29765.81|29765.81|29747.57|29747.57|0
1695210600000|2023-09-20 11:50:00|29751.9|29751.9|29732.84|29732.84|29751.9|29751.9|29732.84|29732.84|0
1695210900000|2023-09-20 11:55:00|29728.52|29728.52|29724.87|29724.87|29728.52|29728.52|29714.47|29714.47|0
1695211200000|2023-09-20 12:00:00|29729.2|29729.2|29729.2|29729.2|29735.28|29735.28|29729.2|29729.2|0
1695211500000|2023-09-20 12:05:00|29724.87|29724.87|29738.79|29738.79|29738.79|29738.79|29722.31|29722.31|0
1695211800000|2023-09-20 12:10:00|29736.22|29736.22|29723.25|29723.25|29736.22|29736.22|29718.93|29718.93|0
1695212100000|2023-09-20 12:15:00|29727.58|29727.58|29779.59|29779.59|29783.92|29783.92|29727.58|29727.58|0
1695212400000|2023-09-20 12:20:00|29775.27|29775.27|29764.87|29764.87|29775.27|29775.27|29756.22|29756.22|0
1695212700000|2023-09-20 12:25:00|29751.9|29751.9|29725.01|29725.01|29751.9|29751.9|29725.01|29725.01|0
1695213000000|2023-09-20 12:30:00|29723.25|29723.25|29716.23|29716.23|29730.14|29730.14|29716.23|29716.23|0
1695213300000|2023-09-20 12:35:00|29714.47|29714.47|29706.63|29706.63|29718.79|29718.79|29704.88|29704.88|0
1695213600000|2023-09-20 12:40:00|29708.39|29708.39|29737.84|29737.84|29737.84|29737.84|29704.07|29704.07|0
1695213900000|2023-09-20 12:45:00|29744.87|29744.87|29751.76|29751.76|29751.76|29751.76|29744.87|29744.87|0
1695214200000|2023-09-20 12:50:00|29753.52|29753.52|29763.92|29763.92|29772.57|29772.57|29753.52|29753.52|0
1695214500000|2023-09-20 12:55:00|29768.24|29768.24|29766.49|29766.49|29770.81|29770.81|29766.49|29766.49|0
1695214800000|2023-09-20 13:00:00|29768.24|29768.24|29776.89|29776.89|29776.89|29776.89|29768.24|29768.24|0
1695215100000|2023-09-20 13:05:00|29780.4|29780.4|29778.65|29778.65|29780.4|29780.4|29778.65|29778.65|0
1695215400000|2023-09-20 13:10:00|29780.4|29780.4|29793.38|29793.38|29795.13|29795.13|29776.89|29776.89|0
1695215700000|2023-09-20 13:15:00|29784.73|29784.73|29804.73|29804.73|29804.73|29804.73|29777.84|29777.84|0
1695216000000|2023-09-20 13:20:00|29802.97|29802.97|29792.57|29792.57|29804.73|29804.73|29792.57|29792.57|0
1695216300000|2023-09-20 13:25:00|29796.89|29796.89|29819.45|29819.45|29832.42|29832.42|29796.89|29796.89|0
1695216600000|2023-09-20 13:30:00|29815.13|29815.13|29803.91|29803.91|29822.97|29822.97|29787.43|29787.43|0
1695216900000|2023-09-20 13:35:00|29802.16|29802.16|29796.89|29796.89|29802.97|29802.97|29777.03|29777.03|0
1695217200000|2023-09-20 13:40:00|29792.57|29792.57|29788.11|29788.11|29792.57|29792.57|29761.22|29761.22|0
1695217500000|2023-09-20 13:45:00|29786.35|29786.35|29762.03|29762.03|29786.35|29786.35|29755.95|29755.95|0
1695217800000|2023-09-20 13:50:00|29757.71|29757.71|29774.19|29774.19|29782.84|29782.84|29757.71|29757.71|0
1695218100000|2023-09-20 13:55:00|29769.87|29769.87|29801.89|29801.89|29801.89|29801.89|29769.87|29769.87|0
1695218400000|2023-09-20 14:00:00|29806.21|29806.21|29807.97|29807.97|29816.62|29816.62|29799.32|29799.32|0
1695218700000|2023-09-20 14:05:00|29803.64|29803.64|29827.96|29827.96|29836.61|29836.61|29803.64|29803.64|0
1695219000000|2023-09-20 14:10:00|29826.21|29826.21|29837.42|29837.42|29837.42|29837.42|29824.45|29824.45|0
1695219300000|2023-09-20 14:15:00|29839.18|29839.18|29851.34|29851.34|29855.66|29855.66|29834.86|29834.86|0
1695219600000|2023-09-20 14:20:00|29847.02|29847.02|29845.26|29845.26|29851.34|29851.34|29845.26|29845.26|0
1695219900000|2023-09-20 14:25:00|29843.5|29843.5|29850.39|29850.39|29862.55|29862.55|29843.5|29843.5|0
1695220200000|2023-09-20 14:30:00|29853.91|29853.91|29816.62|29816.62|29853.91|29853.91|29816.62|29816.62|0
1695220500000|2023-09-20 14:35:00|29812.29|29812.29|29805.4|29805.4|29812.29|29812.29|29805.4|29805.4|0
1695220800000|2023-09-20 14:40:00|29801.08|29801.08|29810.54|29810.54|29810.54|29810.54|29793.24|29793.24|0
1695221100000|2023-09-20 14:45:00|29812.29|29812.29|29814.86|29814.86|29816.62|29816.62|29808.78|29808.78|0
1695221400000|2023-09-20 14:50:00|29819.18|29819.18|29839.99|29839.99|29839.99|29839.99|29813.1|29813.1|0
1695221700000|2023-09-20 14:55:00|29841.75|29841.75|29872.01|29872.01|29872.01|29872.01|29835.67|29835.67|0
1695222000000|2023-09-20 15:00:00|29873.77|29873.77|29859.04|29859.04|29879.85|29879.85|29847.83|29847.83|0
1695222300000|2023-09-20 15:05:00|29863.36|29863.36|29859.99|29859.99|29867.69|29867.69|29859.04|29859.04|0
1695222600000|2023-09-20 15:10:00|29858.23|29858.23|29864.31|29864.31|29864.31|29864.31|29856.47|29856.47|0
1695222900000|2023-09-20 15:15:00|29859.99|29859.99|29862.55|29862.55|29864.31|29864.31|29855.66|29855.66|0
1695223200000|2023-09-20 15:20:00|29866.88|29866.88|29875.52|29875.52|29879.85|29879.85|29862.55|29862.55|0
1695223500000|2023-09-20 15:25:00|29877.28|29877.28|29867.69|29867.69|29877.28|29877.28|29865.12|29865.12|0
1695280500000|2023-09-21 07:15:00|29734.33|29734.33|29742.03|29742.03|29755|29755|29724.74|29724.74|0
1695280800000|2023-09-21 07:20:00|29746.36|29746.36|29685.56|29685.56|29750.68|29750.68|29680.42|29680.42|0
1695281100000|2023-09-21 07:25:00|29672.59|29672.59|29687.31|29687.31|29695.96|29695.96|29644.89|29644.89|0
1695281400000|2023-09-21 07:30:00|29689.07|29689.07|29734.2|29734.2|29747.17|29747.17|29689.07|29689.07|0
1695281700000|2023-09-21 07:35:00|29735.95|29735.95|29711.63|29711.63|29748.92|29748.92|29698.66|29698.66|0
1695282000000|2023-09-21 07:40:00|29720.28|29720.28|29740.41|29740.41|29753.38|29753.38|29697.85|29697.85|0
1695282300000|2023-09-21 07:45:00|29736.09|29736.09|29728.25|29728.25|29749.06|29749.06|29708.39|29708.39|0
1695282600000|2023-09-21 07:50:00|29723.93|29723.93|29712.71|29712.71|29738.66|29738.66|29695.42|29695.42|0
1695282900000|2023-09-21 07:55:00|29707.44|29707.44|29705.69|29705.69|29707.44|29707.44|29683.12|29683.12|0
1695283200000|2023-09-21 08:00:00|29710.01|29710.01|29709.2|29709.2|29742.03|29742.03|29709.2|29709.2|0
1695283500000|2023-09-21 08:05:00|29707.44|29707.44|29698.8|29698.8|29711.77|29711.77|29698.8|29698.8|0
1695283800000|2023-09-21 08:10:00|29690.15|29690.15|29677.04|29677.04|29691.77|29691.77|29677.04|29677.04|0
1695284100000|2023-09-21 08:15:00|29672.72|29672.72|29701.36|29701.36|29722.98|29722.98|29666.64|29666.64|0
1695284400000|2023-09-21 08:20:00|29699.61|29699.61|29732.58|29732.58|29732.58|29732.58|29699.61|29699.61|0
1695284700000|2023-09-21 08:25:00|29730.82|29730.82|29765.54|29765.54|29765.54|29765.54|29730.82|29730.82|0
1695285000000|2023-09-21 08:30:00|29762.03|29762.03|29756.9|29756.9|29762.03|29762.03|29753.38|29753.38|0
1695285300000|2023-09-21 08:35:00|29752.57|29752.57|29761.22|29761.22|29771.62|29771.62|29752.57|29752.57|0
1695285600000|2023-09-21 08:40:00|29752.57|29752.57|29750.82|29750.82|29763.79|29763.79|29744.74|29744.74|0
1695285900000|2023-09-21 08:45:00|29749.06|29749.06|29755.14|29755.14|29755.14|29755.14|29740.41|29740.41|0
1695286200000|2023-09-21 08:50:00|29749.06|29749.06|29751.63|29751.63|29751.63|29751.63|29738.66|29738.66|0
1695286500000|2023-09-21 08:55:00|29747.3|29747.3|29746.49|29746.49|29753.38|29753.38|29731.76|29731.76|0
1695286800000|2023-09-21 09:00:00|29744.74|29744.74|29731.76|29731.76|29744.74|29744.74|29731.76|29731.76|0
1695287100000|2023-09-21 09:05:00|29723.12|29723.12|29731.76|29731.76|29736.09|29736.09|29718.79|29718.79|0
1695287400000|2023-09-21 09:10:00|29727.44|29727.44|29691.1|29691.1|29727.44|29727.44|29691.1|29691.1|0
1695287700000|2023-09-21 09:15:00|29695.42|29695.42|29691.91|29691.91|29700.55|29700.55|29687.58|29687.58|0
1695288000000|2023-09-21 09:20:00|29687.58|29687.58|29708.26|29708.26|29714.34|29714.34|29683.12|29683.12|0
1695288300000|2023-09-21 09:25:00|29703.93|29703.93|29662.32|29662.32|29708.26|29708.26|29659.75|29659.75|0
1695288600000|2023-09-21 09:30:00|29664.07|29664.07|29693.53|29693.53|29693.53|29693.53|29664.07|29664.07|0
1695288900000|2023-09-21 09:35:00|29697.85|29697.85|29680.56|29680.56|29702.18|29702.18|29680.56|29680.56|0
1695289200000|2023-09-21 09:40:00|29676.23|29676.23|29680.56|29680.56|29684.88|29684.88|29676.23|29676.23|0
1695289500000|2023-09-21 09:45:00|29676.23|29676.23|29685.69|29685.69|29685.69|29685.69|29659.75|29659.75|0
1695289800000|2023-09-21 09:50:00|29689.2|29689.2|29695.28|29695.28|29699.61|29699.61|29689.2|29689.2|0
1695290100000|2023-09-21 09:55:00|29690.96|29690.96|29693.53|29693.53|29702.18|29702.18|29686.64|29686.64|0
1695290400000|2023-09-21 10:00:00|29697.85|29697.85|29701.36|29701.36|29705.69|29705.69|29697.85|29697.85|0
1695290700000|2023-09-21 10:05:00|29697.04|29697.04|29683.12|29683.12|29697.04|29697.04|29678.8|29678.8|0
1695291000000|2023-09-21 10:10:00|29684.88|29684.88|29689.2|29689.2|29689.2|29689.2|29676.23|29676.23|0
1695291300000|2023-09-21 10:15:00|29684.88|29684.88|29650.16|29650.16|29684.88|29684.88|29650.16|29650.16|0
1695291600000|2023-09-21 10:20:00|29658.8|29658.8|29662.18|29662.18|29667.45|29667.45|29658.8|29658.8|0
1695291900000|2023-09-21 10:25:00|29663.94|29663.94|29666.51|29666.51|29672.59|29672.59|29657.86|29657.86|0
1695292200000|2023-09-21 10:30:00|29664.75|29664.75|29675.15|29675.15|29675.15|29675.15|29656.1|29656.1|0
1695292500000|2023-09-21 10:35:00|29670.83|29670.83|29673.4|29673.4|29677.72|29677.72|29650.02|29650.02|0
1695292800000|2023-09-21 10:40:00|29669.88|29669.88|29631.78|29631.78|29669.88|29669.88|29621.38|29621.38|0
1695293100000|2023-09-21 10:45:00|29633.54|29633.54|29639.62|29639.62|29652.59|29652.59|29633.54|29633.54|0
1695293400000|2023-09-21 10:50:00|29643.94|29643.94|29656.91|29656.91|29656.91|29656.91|29643.94|29643.94|0
1695293700000|2023-09-21 10:55:00|29660.43|29660.43|29616.24|29616.24|29660.43|29660.43|29616.24|29616.24|0
1695294000000|2023-09-21 11:00:00|29622.32|29622.32|29799.32|29799.32|29811.35|29811.35|29622.32|29622.32|0
1695294300000|2023-09-21 11:05:00|29803.64|29803.64|29820.13|29820.13|29873.09|29873.09|29776.62|29776.62|0
1695294600000|2023-09-21 11:10:00|29824.45|29824.45|29728.12|29728.12|29834.04|29834.04|29728.12|29728.12|0
1695294900000|2023-09-21 11:15:00|29723.79|29723.79|29743.79|29743.79|29754.19|29754.19|29706.5|29706.5|0
1695295200000|2023-09-21 11:20:00|29733.39|29733.39|29722.98|29722.98|29735.95|29735.95|29722.98|29722.98|0
1695295500000|2023-09-21 11:25:00|29727.31|29727.31|29722.98|29722.98|29731.63|29731.63|29718.66|29718.66|0
1695295800000|2023-09-21 11:30:00|29735.95|29735.95|29740.28|29740.28|29740.28|29740.28|29722.98|29722.98|0
1695296100000|2023-09-21 11:35:00|29735.95|29735.95|29716.09|29716.09|29744.6|29744.6|29711.77|29711.77|0
1695296400000|2023-09-21 11:40:00|29711.77|29711.77|29708.26|29708.26|29716.09|29716.09|29702.18|29702.18|0
1695296700000|2023-09-21 11:45:00|29703.93|29703.93|29716.9|29716.9|29716.9|29716.9|29695.28|29695.28|0
1695297000000|2023-09-21 11:50:00|29708.26|29708.26|29682.18|29682.18|29708.26|29708.26|29677.86|29677.86|0
1695297300000|2023-09-21 11:55:00|29686.5|29686.5|29682.18|29682.18|29688.26|29688.26|29677.86|29677.86|0
1695297600000|2023-09-21 12:00:00|29677.86|29677.86|29688.26|29688.26|29696.1|29696.1|29677.86|29677.86|0
1695297900000|2023-09-21 12:05:00|29692.58|29692.58|29692.58|29692.58|29692.58|29692.58|29675.29|29675.29|0
1695298200000|2023-09-21 12:10:00|29696.1|29696.1|29698.66|29698.66|29698.66|29698.66|29690.02|29690.02|0
1695298500000|2023-09-21 12:15:00|29688.26|29688.26|29682.18|29682.18|29692.58|29692.58|29673.53|29673.53|0
1695298800000|2023-09-21 12:20:00|29673.53|29673.53|29659.61|29659.61|29676.1|29676.1|29646.64|29646.64|0
1695299100000|2023-09-21 12:25:00|29663.94|29663.94|29678.67|29678.67|29681.23|29681.23|29663.94|29663.94|0
1695299400000|2023-09-21 12:30:00|29682.99|29682.99|29677.86|29677.86|29689.07|29689.07|29673.53|29673.53|0
1695299700000|2023-09-21 12:35:00|29682.18|29682.18|29663.13|29663.13|29682.18|29682.18|29656.24|29656.24|0
1695300000000|2023-09-21 12:40:00|29658.8|29658.8|29650.97|29650.97|29664.88|29664.88|29638|29638|0
1695300300000|2023-09-21 12:45:00|29655.29|29655.29|29657.05|29657.05|29661.37|29661.37|29648.4|29648.4|0
1695300600000|2023-09-21 12:50:00|29655.29|29655.29|29682.18|29682.18|29682.18|29682.18|29655.29|29655.29|0
1695300900000|2023-09-21 12:55:00|29690.83|29690.83|29714.34|29714.34|29716.9|29716.9|29690.83|29690.83|0
1695301200000|2023-09-21 13:00:00|29710.01|29710.01|29712.58|29712.58|29716.9|29716.9|29699.61|29699.61|0
1695301500000|2023-09-21 13:05:00|29703.93|29703.93|29783.65|29783.65|29787.97|29787.97|29703.93|29703.93|0
1695301800000|2023-09-21 13:10:00|29785.4|29785.4|29766.35|29766.35|29802.7|29802.7|29766.35|29766.35|0
1695302100000|2023-09-21 13:15:00|29762.03|29762.03|29760.27|29760.27|29787.97|29787.97|29747.3|29747.3|0
1695302400000|2023-09-21 13:20:00|29758.52|29758.52|29767.16|29767.16|29767.16|29767.16|29758.52|29758.52|0
1695302700000|2023-09-21 13:25:00|29775.81|29775.81|29814.86|29814.86|29814.86|29814.86|29767.16|29767.16|0
1695303000000|2023-09-21 13:30:00|29819.18|29819.18|29795.81|29795.81|29857.28|29857.28|29791.48|29791.48|0
1695303300000|2023-09-21 13:35:00|29794.05|29794.05|29670.02|29670.02|29794.05|29794.05|29665.7|29665.7|0
1695303600000|2023-09-21 13:40:00|29674.34|29674.34|29696.91|29696.91|29701.23|29701.23|29674.34|29674.34|0
1695303900000|2023-09-21 13:45:00|29701.23|29701.23|29691.64|29691.64|29713.39|29713.39|29682.18|29682.18|0
1695304200000|2023-09-21 13:50:00|29704.61|29704.61|29774.06|29774.06|29774.06|29774.06|29704.61|29704.61|0
1695304500000|2023-09-21 13:55:00|29769.73|29769.73|29738.52|29738.52|29769.73|29769.73|29735.95|29735.95|0
1695304800000|2023-09-21 14:00:00|29742.84|29742.84|29709.07|29709.07|29747.17|29747.17|29709.07|29709.07|0
1695305100000|2023-09-21 14:05:00|29713.39|29713.39|29715.96|29715.96|29722.04|29722.04|29696.91|29696.91|0
1695305400000|2023-09-21 14:10:00|29720.28|29720.28|29747.17|29747.17|29753.25|29753.25|29715.15|29715.15|0
1695305700000|2023-09-21 14:15:00|29748.92|29748.92|29761.08|29761.08|29784.46|29784.46|29748.92|29748.92|0
1695306000000|2023-09-21 14:20:00|29756.76|29756.76|29759.33|29759.33|29767.98|29767.98|29749.74|29749.74|0
1695306300000|2023-09-21 14:25:00|29763.65|29763.65|29743.79|29743.79|29767.16|29767.16|29743.79|29743.79|0
1695306600000|2023-09-21 14:30:00|29748.11|29748.11|29759.46|29759.46|29759.46|29759.46|29745.55|29745.55|0
1695306900000|2023-09-21 14:35:00|29755.14|29755.14|29707.44|29707.44|29755.14|29755.14|29698.8|29698.8|0
1695307200000|2023-09-21 14:40:00|29711.77|29711.77|29694.47|29694.47|29722.17|29722.17|29694.47|29694.47|0
1695307500000|2023-09-21 14:45:00|29690.15|29690.15|29691.77|29691.77|29698.8|29698.8|29676.23|29676.23|0
1695307800000|2023-09-21 14:50:00|29688.26|29688.26|29671.78|29671.78|29688.26|29688.26|29669.21|29669.21|0
1695308100000|2023-09-21 14:55:00|29667.45|29667.45|29673.53|29673.53|29673.53|29673.53|29658.8|29658.8|0
1695308400000|2023-09-21 15:00:00|29682.18|29682.18|29677.86|29677.86|29688.26|29688.26|29677.86|29677.86|0
1695308700000|2023-09-21 15:05:00|29673.53|29673.53|29676.1|29676.1|29682.99|29682.99|29663.13|29663.13|0
1695309000000|2023-09-21 15:10:00|29671.78|29671.78|29661.37|29661.37|29671.78|29671.78|29653.53|29653.53|0
1695309300000|2023-09-21 15:15:00|29655.29|29655.29|29668.26|29668.26|29668.26|29668.26|29653.53|29653.53|0
1695309600000|2023-09-21 15:20:00|29663.94|29663.94|29670.83|29670.83|29676.91|29676.91|29657.86|29657.86|0
1695309900000|2023-09-21 15:25:00|29675.15|29675.15|29702.04|29702.04|29705.55|29705.55|29675.15|29675.15|0
1695366900000|2023-09-22 07:15:00|29543.01|29543.01|29680.02|29680.02|29684.34|29684.34|29543.01|29543.01|0
1695367200000|2023-09-22 07:20:00|29692.99|29692.99|29643.54|29643.54|29692.99|29692.99|29641.78|29641.78|0
1695367500000|2023-09-22 07:25:00|29634.89|29634.89|29639.21|29639.21|29639.21|29639.21|29617.46|29617.46|0
1695367800000|2023-09-22 07:30:00|29643.54|29643.54|29655.7|29655.7|29688.53|29688.53|29639.21|29639.21|0
1695368100000|2023-09-22 07:35:00|29646.92|29646.92|29625.3|29625.3|29667.72|29667.72|29623.54|29623.54|0
1695368400000|2023-09-22 07:40:00|29620.03|29620.03|29669.48|29669.48|29669.48|29669.48|29611.38|29611.38|0
1695368700000|2023-09-22 07:45:00|29682.45|29682.45|29675.56|29675.56|29705.01|29705.01|29675.56|29675.56|0
1695369000000|2023-09-22 07:50:00|29679.88|29679.88|29675.56|29675.56|29685.96|29685.96|29669.48|29669.48|0
1695369300000|2023-09-22 07:55:00|29670.29|29670.29|29634.76|29634.76|29670.29|29670.29|29630.43|29630.43|0
1695369600000|2023-09-22 08:00:00|29630.43|29630.43|29660.02|29660.02|29660.02|29660.02|29606.92|29606.92|0
1695369900000|2023-09-22 08:05:00|29690.29|29690.29|29685.83|29685.83|29690.29|29690.29|29644.35|29644.35|0
1695370200000|2023-09-22 08:10:00|29694.48|29694.48|29717.17|29717.17|29724.88|29724.88|29690.15|29690.15|0
1695370500000|2023-09-22 08:15:00|29721.5|29721.5|29730.15|29730.15|29738.79|29738.79|29695.56|29695.56|0
1695370800000|2023-09-22 08:20:00|29738.79|29738.79|29723.25|29723.25|29745.82|29745.82|29715.42|29715.42|0
1695371100000|2023-09-22 08:25:00|29727.58|29727.58|29712.85|29712.85|29727.58|29727.58|29695.56|29695.56|0
1695371400000|2023-09-22 08:30:00|29733.66|29733.66|29732.71|29732.71|29737.04|29737.04|29706.77|29706.77|0
1695371700000|2023-09-22 08:35:00|29724.07|29724.07|29711.09|29711.09|29732.71|29732.71|29706.77|29706.77|0
1695372000000|2023-09-22 08:40:00|29706.77|29706.77|29732.85|29732.85|29732.85|29732.85|29706.77|29706.77|0
1695372300000|2023-09-22 08:45:00|29728.52|29728.52|29741.63|29741.63|29741.63|29741.63|29711.23|29711.23|0
1695372600000|2023-09-22 08:50:00|29737.31|29737.31|29745.95|29745.95|29745.95|29745.95|29707.85|29707.85|0
1695372900000|2023-09-22 08:55:00|29741.63|29741.63|29742.57|29742.57|29772.84|29772.84|29741.63|29741.63|0
1695373200000|2023-09-22 09:00:00|29733.93|29733.93|29724.33|29724.33|29746.9|29746.9|29724.33|29724.33|0
1695373500000|2023-09-22 09:05:00|29715.69|29715.69|29773.79|29773.79|29773.79|29773.79|29715.69|29715.69|0
1695373800000|2023-09-22 09:10:00|29775.54|29775.54|29791.08|29791.08|29804.05|29804.05|29754.73|29754.73|0
1695374100000|2023-09-22 09:15:00|29786.76|29786.76|29799.73|29799.73|29799.73|29799.73|29773.79|29773.79|0
1695374400000|2023-09-22 09:20:00|29804.05|29804.05|29809.32|29809.32|29813.64|29813.64|29799.73|29799.73|0
1695374700000|2023-09-22 09:25:00|29805|29805|29811.89|29811.89|29817.97|29817.97|29794.59|29794.59|0
1695375000000|2023-09-22 09:30:00|29807.56|29807.56|29789.32|29789.32|29811.89|29811.89|29785|29785|0
1695375300000|2023-09-22 09:35:00|29793.65|29793.65|29823.1|29823.1|29823.1|29823.1|29789.32|29789.32|0
1695375600000|2023-09-22 09:40:00|29818.78|29818.78|29777.97|29777.97|29823.1|29823.1|29777.97|29777.97|0
1695375900000|2023-09-22 09:45:00|29782.3|29782.3|29786.62|29786.62|29790.95|29790.95|29777.97|29777.97|0
1695376200000|2023-09-22 09:50:00|29790.95|29790.95|29792.7|29792.7|29801.35|29801.35|29786.62|29786.62|0
1695376500000|2023-09-22 09:55:00|29797.03|29797.03|29797.03|29797.03|29801.35|29801.35|29788.38|29788.38|0
1695376800000|2023-09-22 10:00:00|29805.67|29805.67|29786.62|29786.62|29805.67|29805.67|29786.62|29786.62|0
1695377100000|2023-09-22 10:05:00|29795.27|29795.27|29828.24|29828.24|29828.24|29828.24|29795.27|29795.27|0
1695377400000|2023-09-22 10:10:00|29823.91|29823.91|29770.27|29770.27|29823.91|29823.91|29770.27|29770.27|0
1695377700000|2023-09-22 10:15:00|29765.95|29765.95|29771.08|29771.08|29773.65|29773.65|29743.39|29743.39|0
1695378000000|2023-09-22 10:20:00|29766.76|29766.76|29766.76|29766.76|29772.84|29772.84|29762.44|29762.44|0
1695378300000|2023-09-22 10:25:00|29771.08|29771.08|29779.73|29779.73|29779.73|29779.73|29756.36|29756.36|0
1695378600000|2023-09-22 10:30:00|29771.08|29771.08|29789.32|29789.32|29797.97|29797.97|29771.08|29771.08|0
1695378900000|2023-09-22 10:35:00|29793.65|29793.65|29791.08|29791.08|29797.16|29797.16|29785|29785|0
1695379200000|2023-09-22 10:40:00|29792.84|29792.84|29820.54|29820.54|29820.54|29820.54|29788.51|29788.51|0
1695379500000|2023-09-22 10:45:00|29816.21|29816.21|29825.67|29825.67|29825.67|29825.67|29805.81|29805.81|0
1695379800000|2023-09-22 10:50:00|29834.32|29834.32|29830.94|29830.94|29854.31|29854.31|29830.94|29830.94|0
1695380100000|2023-09-22 10:55:00|29827.43|29827.43|29825.67|29825.67|29829.99|29829.99|29821.35|29821.35|0
1695380400000|2023-09-22 11:00:00|29829.99|29829.99|29789.32|29789.32|29833.51|29833.51|29789.32|29789.32|0
1695380700000|2023-09-22 11:05:00|29797.97|29797.97|29798.78|29798.78|29798.78|29798.78|29770.14|29770.14|0
1695381000000|2023-09-22 11:10:00|29797.03|29797.03|29790.13|29790.13|29797.03|29797.03|29781.49|29781.49|0
1695381300000|2023-09-22 11:15:00|29785.81|29785.81|29803.11|29803.11|29803.11|29803.11|29772.84|29772.84|0
1695381600000|2023-09-22 11:20:00|29804.86|29804.86|29804.86|29804.86|29804.86|29804.86|29791.89|29791.89|0
1695381900000|2023-09-22 11:25:00|29809.19|29809.19|29784.05|29784.05|29813.51|29813.51|29784.05|29784.05|0
1695382200000|2023-09-22 11:30:00|29788.38|29788.38|29771.08|29771.08|29788.38|29788.38|29765|29765|0
1695382500000|2023-09-22 11:35:00|29766.76|29766.76|29747.71|29747.71|29771.08|29771.08|29747.71|29747.71|0
1695382800000|2023-09-22 11:40:00|29743.39|29743.39|29724.33|29724.33|29743.39|29743.39|29719.88|29719.88|0
1695383100000|2023-09-22 11:45:00|29728.66|29728.66|29736.49|29736.49|29740.82|29740.82|29728.66|29728.66|0
1695383400000|2023-09-22 11:50:00|29740.82|29740.82|29765.14|29765.14|29769.46|29769.46|29740.82|29740.82|0
1695383700000|2023-09-22 11:55:00|29763.38|29763.38|29746.09|29746.09|29767.71|29767.71|29746.09|29746.09|0
1695384000000|2023-09-22 12:00:00|29754.73|29754.73|29727.04|29727.04|29756.49|29756.49|29727.04|29727.04|0
1695384300000|2023-09-22 12:05:00|29735.68|29735.68|29738.25|29738.25|29738.25|29738.25|29722.71|29722.71|0
1695384600000|2023-09-22 12:10:00|29746.9|29746.9|29794.59|29794.59|29798.92|29798.92|29746.9|29746.9|0
1695384900000|2023-09-22 12:15:00|29790.27|29790.27|29780.68|29780.68|29790.27|29790.27|29776.35|29776.35|0
1695385200000|2023-09-22 12:20:00|29782.43|29782.43|29784.19|29784.19|29788.51|29788.51|29782.43|29782.43|0
1695385500000|2023-09-22 12:25:00|29810.13|29810.13|29809.32|29809.32|29815.4|29815.4|29809.32|29809.32|0
1695385800000|2023-09-22 12:30:00|29813.64|29813.64|29798.92|29798.92|29813.64|29813.64|29798.92|29798.92|0
1695386100000|2023-09-22 12:35:00|29795.4|29795.4|29817.97|29817.97|29822.29|29822.29|29795.4|29795.4|0
1695386400000|2023-09-22 12:40:00|29816.21|29816.21|29812.7|29812.7|29820.54|29820.54|29797.97|29797.97|0
1695386700000|2023-09-22 12:45:00|29808.37|29808.37|29804.05|29804.05|29808.37|29808.37|29804.05|29804.05|0
1695387000000|2023-09-22 12:50:00|29799.73|29799.73|29778.92|29778.92|29799.73|29799.73|29778.92|29778.92|0
1695387300000|2023-09-22 12:55:00|29774.6|29774.6|29775.41|29775.41|29778.92|29778.92|29750.28|29750.28|0
1695387600000|2023-09-22 13:00:00|29779.73|29779.73|29784.05|29784.05|29822.16|29822.16|29779.73|29779.73|0
1695387900000|2023-09-22 13:05:00|29775.41|29775.41|29769.33|29769.33|29794.46|29794.46|29769.33|29769.33|0
1695388200000|2023-09-22 13:10:00|29767.57|29767.57|29725.96|29725.96|29767.57|29767.57|29709.47|29709.47|0
1695388500000|2023-09-22 13:15:00|29730.28|29730.28|29757.17|29757.17|29773.65|29773.65|29730.28|29730.28|0
1695388800000|2023-09-22 13:20:00|29765.81|29765.81|29748.39|29748.39|29770.14|29770.14|29747.57|29747.57|0
1695389100000|2023-09-22 13:25:00|29744.06|29744.06|29731.09|29731.09|29744.06|29744.06|29718.12|29718.12|0
1695389400000|2023-09-22 13:30:00|29722.44|29722.44|29681.64|29681.64|29739.74|29739.74|29681.64|29681.64|0
1695389700000|2023-09-22 13:35:00|29679.88|29679.88|29732.85|29732.85|29737.17|29737.17|29679.88|29679.88|0
1695390000000|2023-09-22 13:40:00|29728.52|29728.52|29638.27|29638.27|29728.52|29728.52|29638.27|29638.27|0
1695390300000|2023-09-22 13:45:00|29642.59|29642.59|29589.76|29589.76|29642.59|29642.59|29584.63|29584.63|0
1695390600000|2023-09-22 13:50:00|29594.09|29594.09|29545.58|29545.58|29599.36|29599.36|29545.58|29545.58|0
1695390900000|2023-09-22 13:55:00|29541.26|29541.26|29593.28|29593.28|29597.6|29597.6|29532.61|29532.61|0
1695391200000|2023-09-22 14:00:00|29601.92|29601.92|29627.05|29627.05|29643.54|29643.54|29600.17|29600.17|0
1695391500000|2023-09-22 14:05:00|29622.73|29622.73|29653.13|29653.13|29661.78|29661.78|29618.41|29618.41|0
1695391800000|2023-09-22 14:10:00|29657.45|29657.45|29638.4|29638.4|29657.45|29657.45|29636.65|29636.65|0
1695392100000|2023-09-22 14:15:00|29642.73|29642.73|29622.73|29622.73|29655.7|29655.7|29618.41|29618.41|0
1695392400000|2023-09-22 14:20:00|29624.49|29624.49|29645.29|29645.29|29645.29|29645.29|29624.49|29624.49|0
1695392700000|2023-09-22 14:25:00|29649.62|29649.62|29638.27|29638.27|29655.7|29655.7|29633.94|29633.94|0
1695393000000|2023-09-22 14:30:00|29636.51|29636.51|29669.61|29669.61|29675.69|29675.69|29632.19|29632.19|0
1695393300000|2023-09-22 14:35:00|29665.29|29665.29|29636.65|29636.65|29665.29|29665.29|29636.65|29636.65|0
1695393600000|2023-09-22 14:40:00|29633.13|29633.13|29622.73|29622.73|29633.13|29633.13|29622.73|29622.73|0
1695393900000|2023-09-22 14:45:00|29627.05|29627.05|29603.68|29603.68|29628.81|29628.81|29603.68|29603.68|0
1695394200000|2023-09-22 14:50:00|29599.36|29599.36|29597.6|29597.6|29601.92|29601.92|29589.76|29589.76|0
1695394500000|2023-09-22 14:55:00|29601.92|29601.92|29617.46|29617.46|29617.46|29617.46|29601.92|29601.92|0
1695394800000|2023-09-22 15:00:00|29595.84|29595.84|29548.96|29548.96|29598.41|29598.41|29548.96|29548.96|0
1695395100000|2023-09-22 15:05:00|29547.2|29547.2|29546.39|29546.39|29547.2|29547.2|29528.15|29528.15|0
1695395400000|2023-09-22 15:10:00|29548.15|29548.15|29530.72|29530.72|29548.96|29548.96|29523.83|29523.83|0
1695395700000|2023-09-22 15:15:00|29526.4|29526.4|29553.28|29553.28|29568.01|29568.01|29526.4|29526.4|0
1695396000000|2023-09-22 15:20:00|29551.53|29551.53|29560.17|29560.17|29561.93|29561.93|29541.93|29541.93|0
1695396300000|2023-09-22 15:25:00|29561.93|29561.93|29594.9|29594.9|29599.22|29599.22|29553.28|29553.28|0
1695626100000|2023-09-25 07:15:00|29531.26|29531.26|29497.35|29497.35|29537.34|29537.34|29480.86|29480.86|0
1695626400000|2023-09-25 07:20:00|29501.67|29501.67|29513.83|29513.83|29513.83|29513.83|29501.67|29501.67|0
1695626700000|2023-09-25 07:25:00|29518.15|29518.15|29545.85|29545.85|29554.5|29554.5|29518.15|29518.15|0
1695627000000|2023-09-25 07:30:00|29541.53|29541.53|29587.47|29587.47|29591.79|29591.79|29541.53|29541.53|0
1695627300000|2023-09-25 07:35:00|29583.14|29583.14|29562.34|29562.34|29583.14|29583.14|29558.01|29558.01|0
1695627600000|2023-09-25 07:40:00|29565.85|29565.85|29577.87|29577.87|29577.87|29577.87|29558.82|29558.82|0
1695627900000|2023-09-25 07:45:00|29569.23|29569.23|29565.71|29565.71|29569.23|29569.23|29565.71|29565.71|0
1695628200000|2023-09-25 07:50:00|29548.42|29548.42|29550.99|29550.99|29563.15|29563.15|29548.42|29548.42|0
1695628500000|2023-09-25 07:55:00|29549.23|29549.23|29531.8|29531.8|29549.23|29549.23|29531.8|29531.8|0
1695628800000|2023-09-25 08:00:00|29528.29|29528.29|29498.7|29498.7|29528.29|29528.29|29496.94|29496.94|0
1695629100000|2023-09-25 08:05:00|29495.19|29495.19|29566.93|29566.93|29579.09|29579.09|29489.11|29489.11|0
1695629400000|2023-09-25 08:10:00|29568.69|29568.69|29577.47|29577.47|29577.47|29577.47|29560.04|29560.04|0
1695629700000|2023-09-25 08:15:00|29579.23|29579.23|29605.98|29605.98|29605.98|29605.98|29577.47|29577.47|0
1695630000000|2023-09-25 08:20:00|29588.69|29588.69|29550.45|29550.45|29592.06|29592.06|29548.69|29548.69|0
1695630300000|2023-09-25 08:25:00|29548.69|29548.69|29532.21|29532.21|29553.02|29553.02|29527.88|29527.88|0
1695630600000|2023-09-25 08:30:00|29527.88|29527.88|29438.44|29438.44|29532.21|29532.21|29434.93|29434.93|0
1695630900000|2023-09-25 08:35:00|29436.68|29436.68|29357.64|29357.64|29436.68|29436.68|29349.81|29349.81|0
1695631200000|2023-09-25 08:40:00|29366.29|29366.29|29307.38|29307.38|29395.07|29395.07|29295.22|29295.22|0
1695631500000|2023-09-25 08:45:00|29309.14|29309.14|29324|29324|29328.19|29328.19|29284.95|29284.95|0
1695631800000|2023-09-25 08:50:00|29320.49|29320.49|29287.52|29287.52|29320.49|29320.49|29283.2|29283.2|0
1695632100000|2023-09-25 08:55:00|29283.2|29283.2|29290.09|29290.09|29300.49|29300.49|29271.04|29271.04|0
1695632400000|2023-09-25 09:00:00|29281.44|29281.44|29316.16|29316.16|29316.16|29316.16|29257.12|29257.12|0
1695632700000|2023-09-25 09:05:00|29314.41|29314.41|29326.43|29326.43|29329.95|29329.95|29303.06|29303.06|0
1695633000000|2023-09-25 09:10:00|29328.19|29328.19|29354.94|29354.94|29355.89|29355.89|29328.19|29328.19|0
1695633300000|2023-09-25 09:15:00|29359.27|29359.27|29358.45|29358.45|29361.02|29361.02|29341.03|29341.03|0
1695633600000|2023-09-25 09:20:00|29362.78|29362.78|29310.76|29310.76|29362.78|29362.78|29309|29309|0
1695633900000|2023-09-25 09:25:00|29314.27|29314.27|29318.46|29318.46|29318.46|29318.46|29297.65|29297.65|0
1695634200000|2023-09-25 09:30:00|29322.78|29322.78|29321.97|29321.97|29324.54|29324.54|29297.65|29297.65|0
1695634500000|2023-09-25 09:35:00|29326.3|29326.3|29296.71|29296.71|29326.3|29326.3|29273.33|29273.33|0
1695634800000|2023-09-25 09:40:00|29301.03|29301.03|29291.57|29291.57|29323.6|29323.6|29291.57|29291.57|0
1695635100000|2023-09-25 09:45:00|29295.9|29295.9|29286.44|29286.44|29295.9|29295.9|29284.68|29284.68|0
1695635400000|2023-09-25 09:50:00|29295.09|29295.09|29290.76|29290.76|29295.09|29295.09|29286.44|29286.44|0
1695635700000|2023-09-25 09:55:00|29295.09|29295.09|29260.23|29260.23|29299.41|29299.41|29245.5|29245.5|0
1695636000000|2023-09-25 10:00:00|29263.74|29263.74|29242.8|29242.8|29263.74|29263.74|29234.96|29234.96|0
1695636300000|2023-09-25 10:05:00|29238.48|29238.48|29228.07|29228.07|29242.8|29242.8|29221.99|29221.99|0
1695636600000|2023-09-25 10:10:00|29223.75|29223.75|29214.15|29214.15|29236.72|29236.72|29209.83|29209.83|0
1695636900000|2023-09-25 10:15:00|29215.91|29215.91|29228.07|29228.07|29230.64|29230.64|29215.91|29215.91|0
1695637200000|2023-09-25 10:20:00|29226.32|29226.32|29183.75|29183.75|29226.32|29226.32|29180.24|29180.24|0
1695637500000|2023-09-25 10:25:00|29188.08|29188.08|29172.41|29172.41|29194.16|29194.16|29152.41|29152.41|0
1695637800000|2023-09-25 10:30:00|29176.73|29176.73|29154.17|29154.17|29176.73|29176.73|29149.84|29149.84|0
1695638100000|2023-09-25 10:35:00|29150.65|29150.65|29126.47|29126.47|29153.22|29153.22|29126.47|29126.47|0
1695639300000|2023-09-25 10:55:00|29096.2|29096.2|29099.31|29099.31|29126.47|29126.47|29096.2|29096.2|0
1695639600000|2023-09-25 11:00:00|29103.63|29103.63|29112.28|29112.28|29112.28|29112.28|29090.66|29090.66|0
1695639900000|2023-09-25 11:05:00|29107.96|29107.96|29101.74|29101.74|29115.79|29115.79|29097.42|29097.42|0
1695640200000|2023-09-25 11:10:00|29099.99|29099.99|29075.67|29075.67|29104.31|29104.31|29064.32|29064.32|0
1695640500000|2023-09-25 11:15:00|29079.99|29079.99|29067.02|29067.02|29081.75|29081.75|29062.7|29062.7|0
1695640800000|2023-09-25 11:20:00|29068.78|29068.78|29046.21|29046.21|29068.78|29068.78|29037.56|29037.56|0
1695641100000|2023-09-25 11:25:00|29050.54|29050.54|29059.99|29059.99|29074.72|29074.72|29031.35|29031.35|0
1695641400000|2023-09-25 11:30:00|29055.67|29055.67|29003.52|29003.52|29057.43|29057.43|29003.52|29003.52|0
1695641700000|2023-09-25 11:35:00|29000|29000|28981.63|28981.63|29000|29000|28978.25|28978.25|0
1695642000000|2023-09-25 11:40:00|28977.31|28977.31|28934.74|28934.74|28977.31|28977.31|28934.74|28934.74|0
1695642300000|2023-09-25 11:45:00|28943.39|28943.39|28895.7|28895.7|28943.39|28943.39|28895.7|28895.7|0
1695642600000|2023-09-25 11:50:00|28900.02|28900.02|28866.92|28866.92|28904.34|28904.34|28842.73|28842.73|0
1695642900000|2023-09-25 11:55:00|28863.41|28863.41|28795.85|28795.85|28863.41|28863.41|28774.91|28774.91|0
1695643200000|2023-09-25 12:00:00|28797.61|28797.61|28787.2|28787.2|28847.06|28847.06|28772.48|28772.48|0
1695643500000|2023-09-25 12:05:00|28785.45|28785.45|28719.65|28719.65|28789.77|28789.77|28713.57|28713.57|0
1695643800000|2023-09-25 12:10:00|28711|28711|28725.05|28725.05|28747.61|28747.61|28682.35|28682.35|0
1695644100000|2023-09-25 12:15:00|28720.73|28720.73|28750.32|28750.32|28761.66|28761.66|28714.65|28714.65|0
1695644400000|2023-09-25 12:20:00|28741.67|28741.67|28715.59|28715.59|28756.4|28756.4|28693.16|28693.16|0
1695644700000|2023-09-25 12:25:00|28713.84|28713.84|28734.78|28734.78|28745.99|28745.99|28692.22|28692.22|0
1695645000000|2023-09-25 12:30:00|28733.02|28733.02|28723.43|28723.43|28801.66|28801.66|28723.43|28723.43|0
1695645300000|2023-09-25 12:35:00|28727.75|28727.75|28780.72|28780.72|28780.72|28780.72|28727.75|28727.75|0
1695645600000|2023-09-25 12:40:00|28792.88|28792.88|28766.93|28766.93|28804.23|28804.23|28749.64|28749.64|0
1695645900000|2023-09-25 12:45:00|28758.29|28758.29|28715.73|28715.73|28774.77|28774.77|28715.73|28715.73|0
1695646200000|2023-09-25 12:50:00|28720.05|28720.05|28711.4|28711.4|28731.26|28731.26|28703.43|28703.43|0
1695646500000|2023-09-25 12:55:00|28709.65|28709.65|28691.27|28691.27|28709.65|28709.65|28682.76|28682.76|0
1695646800000|2023-09-25 13:00:00|28686.95|28686.95|28633.17|28633.17|28699.92|28699.92|28633.17|28633.17|0
1695647100000|2023-09-25 13:05:00|28637.5|28637.5|28634.93|28634.93|28670.46|28670.46|28634.93|28634.93|0
1695647400000|2023-09-25 13:10:00|28621.01|28621.01|28607.1|28607.1|28621.01|28621.01|28568.18|28568.18|0
1695647700000|2023-09-25 13:15:00|28602.77|28602.77|28552.38|28552.38|28602.77|28602.77|28548.05|28548.05|0
1695648000000|2023-09-25 13:20:00|28556.7|28556.7|28505.49|28505.49|28564.54|28564.54|28505.49|28505.49|0
1695648300000|2023-09-25 13:25:00|28509.82|28509.82|28537.38|28537.38|28548.73|28548.73|28509.82|28509.82|0
1695648600000|2023-09-25 13:30:00|28524.41|28524.41|28359.84|28359.84|28524.41|28524.41|28338.22|28338.22|0
1695648900000|2023-09-25 13:35:00|28364.16|28364.16|28335.66|28335.66|28414.43|28414.43|28287.96|28287.96|0
1695649200000|2023-09-25 13:40:00|28339.98|28339.98|28390.38|28390.38|28419.83|28419.83|28322.68|28322.68|0
1695649500000|2023-09-25 13:45:00|28394.7|28394.7|28415.78|28415.78|28424.96|28424.96|28375.65|28375.65|0
1695649800000|2023-09-25 13:50:00|28420.1|28420.1|28435.77|28435.77|28465.23|28465.23|28420.1|28420.1|0
1695650100000|2023-09-25 13:55:00|28427.13|28427.13|28434.83|28434.83|28435.64|28435.64|28399.29|28399.29|0
1695650400000|2023-09-25 14:00:00|28426.18|28426.18|28466.04|28466.04|28466.04|28466.04|28421.86|28421.86|0
1695650700000|2023-09-25 14:05:00|28445.23|28445.23|28473.06|28473.06|28484.41|28484.41|28445.23|28445.23|0
1695651000000|2023-09-25 14:10:00|28466.98|28466.98|28483.47|28483.47|28497.38|28497.38|28445.37|28445.37|0
1695651300000|2023-09-25 14:15:00|28479.14|28479.14|28492.79|28492.79|28507.79|28507.79|28474.69|28474.69|0
1695651600000|2023-09-25 14:20:00|28509.27|28509.27|28466.71|28466.71|28533.59|28533.59|28466.71|28466.71|0
1695651900000|2023-09-25 14:25:00|28461.45|28461.45|28444.83|28444.83|28474.42|28474.42|28441.31|28441.31|0
1695652200000|2023-09-25 14:30:00|28440.5|28440.5|28497.11|28497.11|28497.11|28497.11|28438.75|28438.75|0
1695652500000|2023-09-25 14:35:00|28492.79|28492.79|28482.39|28482.39|28492.79|28492.79|28470.23|28470.23|0
1695652800000|2023-09-25 14:40:00|28486.71|28486.71|28485.77|28485.77|28490.09|28490.09|28477.93|28477.93|0
1695653100000|2023-09-25 14:45:00|28484.01|28484.01|28472.66|28472.66|28486.58|28486.58|28470.09|28470.09|0
1695653400000|2023-09-25 14:50:00|28476.17|28476.17|28488.33|28488.33|28498.74|28498.74|28470.09|28470.09|0
1695653700000|2023-09-25 14:55:00|28489.28|28489.28|28503.33|28503.33|28503.33|28503.33|28477.25|28477.25|0
1695654000000|2023-09-25 15:00:00|28499.01|28499.01|28427.13|28427.13|28499.01|28499.01|28427.13|28427.13|0
1695654300000|2023-09-25 15:05:00|28431.45|28431.45|28444.55|28444.55|28457.53|28457.53|28420.23|28420.23|0
1695654600000|2023-09-25 15:10:00|28442.8|28442.8|28466.17|28466.17|28466.17|28466.17|28439.29|28439.29|0
1695654900000|2023-09-25 15:15:00|28467.93|28467.93|28480.9|28480.9|28492.11|28492.11|28465.36|28465.36|0
1695655200000|2023-09-25 15:20:00|28479.14|28479.14|28455.77|28455.77|28483.47|28483.47|28452.26|28452.26|0
1695655500000|2023-09-25 15:25:00|28451.45|28451.45|28480.9|28480.9|28482.66|28482.66|28451.45|28451.45|0
1695712500000|2023-09-26 07:15:00|28512.38|28512.38|28536.7|28536.7|28541.84|28541.84|28509.81|28509.81|0
1695712800000|2023-09-26 07:20:00|28532.38|28532.38|28594.8|28594.8|28600.88|28600.88|28532.38|28532.38|0
1695713100000|2023-09-26 07:25:00|28590.48|28590.48|28588.85|28588.85|28673.03|28673.03|28582.64|28582.64|0
1695713400000|2023-09-26 07:30:00|28593.18|28593.18|28595.88|28595.88|28604.53|28604.53|28590.61|28590.61|0
1695713700000|2023-09-26 07:35:00|28592.37|28592.37|28590.61|28590.61|28615.88|28615.88|28590.61|28590.61|0
1695714000000|2023-09-26 07:40:00|28586.29|28586.29|28662.63|28662.63|28662.63|28662.63|28586.29|28586.29|0
1695714300000|2023-09-26 07:45:00|28666.95|28666.95|28633.31|28633.31|28666.95|28666.95|28628.04|28628.04|0
1695714600000|2023-09-26 07:50:00|28635.06|28635.06|28623.71|28623.71|28675.73|28675.73|28611.55|28611.55|0
1695714900000|2023-09-26 07:55:00|28621.96|28621.96|28606.28|28606.28|28630.6|28630.6|28601.96|28601.96|0
1695715200000|2023-09-26 08:00:00|28610.61|28610.61|28629.79|28629.79|28629.79|28629.79|28597.64|28597.64|0
1695715500000|2023-09-26 08:05:00|28651.41|28651.41|28641.14|28641.14|28660.06|28660.06|28627.23|28627.23|0
1695715800000|2023-09-26 08:10:00|28636.82|28636.82|28693.97|28693.97|28723.56|28723.56|28632.49|28632.49|0
1695716100000|2023-09-26 08:15:00|28698.29|28698.29|28707.89|28707.89|28728.7|28728.7|28688.84|28688.84|0
1695716400000|2023-09-26 08:20:00|28699.24|28699.24|28668.03|28668.03|28699.24|28699.24|28664.52|28664.52|0
1695716700000|2023-09-26 08:25:00|28672.35|28672.35|28681|28681|28681|28681|28668.03|28668.03|0
1695717000000|2023-09-26 08:30:00|28676.68|28676.68|28658.44|28658.44|28676.68|28676.68|28654.11|28654.11|0
1695717300000|2023-09-26 08:35:00|28662.76|28662.76|28703.56|28703.56|28705.32|28705.32|28662.76|28662.76|0
1695717600000|2023-09-26 08:40:00|28707.08|28707.08|28703.7|28703.7|28708.83|28708.83|28698.43|28698.43|0
1695717900000|2023-09-26 08:45:00|28712.35|28712.35|28720.05|28720.05|28720.05|28720.05|28694.92|28694.92|0
1695718200000|2023-09-26 08:50:00|28728.7|28728.7|28755.72|28755.72|28763.42|28763.42|28726.94|28726.94|0
1695718500000|2023-09-26 08:55:00|28760.04|28760.04|28762.61|28762.61|28783.42|28783.42|28741.8|28741.8|0
1695718800000|2023-09-26 09:00:00|28760.85|28760.85|28779.09|28779.09|28798.95|28798.95|28760.85|28760.85|0
1695719100000|2023-09-26 09:05:00|28780.85|28780.85|28775.58|28775.58|28798.14|28798.14|28775.58|28775.58|0
1695719400000|2023-09-26 09:10:00|28779.9|28779.9|28849.35|28849.35|28849.35|28849.35|28779.9|28779.9|0
1695719700000|2023-09-26 09:15:00|28858|28858|28814.63|28814.63|28862.32|28862.32|28814.63|28814.63|0
1695720000000|2023-09-26 09:20:00|28811.11|28811.11|28823.27|28823.27|28823.27|28823.27|28806.79|28806.79|0
1695720300000|2023-09-26 09:25:00|28821.52|28821.52|28795.44|28795.44|28821.52|28821.52|28775.58|28775.58|0
1695720600000|2023-09-26 09:30:00|28808.41|28808.41|28798.95|28798.95|28811.11|28811.11|28781.52|28781.52|0
1695720900000|2023-09-26 09:35:00|28804.22|28804.22|28803.41|28803.41|28812.87|28812.87|28799.9|28799.9|0
1695721200000|2023-09-26 09:40:00|28801.66|28801.66|28800.84|28800.84|28825.98|28825.98|28800.84|28800.84|0
1695721500000|2023-09-26 09:45:00|28796.52|28796.52|28785.17|28785.17|28813.82|28813.82|28785.17|28785.17|0
1695721800000|2023-09-26 09:50:00|28780.85|28780.85|28789.5|28789.5|28798.14|28798.14|28773.01|28773.01|0
1695722100000|2023-09-26 09:55:00|28802.47|28802.47|28755.58|28755.58|28802.47|28802.47|28753.83|28753.83|0
1695722400000|2023-09-26 10:00:00|28753.83|28753.83|28778.96|28778.96|28778.96|28778.96|28745.99|28745.99|0
1695722700000|2023-09-26 10:05:00|28787.6|28787.6|28778.15|28778.15|28792.87|28792.87|28773.82|28773.82|0
1695723000000|2023-09-26 10:10:00|28773.82|28773.82|28759.91|28759.91|28773.82|28773.82|28749.5|28749.5|0
1695723300000|2023-09-26 10:15:00|28761.66|28761.66|28740.04|28740.04|28761.66|28761.66|28738.29|28738.29|0
1695723600000|2023-09-26 10:20:00|28754.77|28754.77|28785.17|28785.17|28785.17|28785.17|28746.94|28746.94|0
1695723900000|2023-09-26 10:25:00|28788.68|28788.68|28789.5|28789.5|28799.09|28799.09|28780.85|28780.85|0
1695724200000|2023-09-26 10:30:00|28802.47|28802.47|28794.63|28794.63|28808.55|28808.55|28790.31|28790.31|0
1695724500000|2023-09-26 10:35:00|28803.28|28803.28|28814.49|28814.49|28819.76|28819.76|28786.79|28786.79|0
1695724800000|2023-09-26 10:40:00|28810.17|28810.17|28757.34|28757.34|28810.17|28810.17|28757.34|28757.34|0
1695725100000|2023-09-26 10:45:00|28753.83|28753.83|28759.1|28759.1|28768.55|28768.55|28753.83|28753.83|0
1695725400000|2023-09-26 10:50:00|28754.77|28754.77|28744.37|28744.37|28754.77|28754.77|28744.37|28744.37|0
1695725700000|2023-09-26 10:55:00|28740.04|28740.04|28766.93|28766.93|28766.93|28766.93|28738.29|28738.29|0
1695726000000|2023-09-26 11:00:00|28779.9|28779.9|28786.93|28786.93|28797.33|28797.33|28779.9|28779.9|0
1695726300000|2023-09-26 11:05:00|28795.58|28795.58|28776.52|28776.52|28799.9|28799.9|28776.52|28776.52|0
1695726600000|2023-09-26 11:10:00|28780.85|28780.85|28809.49|28809.49|28809.49|28809.49|28780.85|28780.85|0
1695726900000|2023-09-26 11:15:00|28818.14|28818.14|28815.57|28815.57|28821.65|28821.65|28811.25|28811.25|0
1695727200000|2023-09-26 11:20:00|28813.82|28813.82|28822.46|28822.46|28835.43|28835.43|28809.49|28809.49|0
1695727500000|2023-09-26 11:25:00|28818.14|28818.14|28815.44|28815.44|28839.76|28839.76|28806.79|28806.79|0
1695727800000|2023-09-26 11:30:00|28828.41|28828.41|28839.76|28839.76|28848.4|28848.4|28828.41|28828.41|0
1695728100000|2023-09-26 11:35:00|28835.43|28835.43|28828.54|28828.54|28837.19|28837.19|28828.54|28828.54|0
1695728400000|2023-09-26 11:40:00|28824.22|28824.22|28827.73|28827.73|28833.81|28833.81|28819.9|28819.9|0
1695728700000|2023-09-26 11:45:00|28825.98|28825.98|28803.41|28803.41|28825.98|28825.98|28803.41|28803.41|0
1695729000000|2023-09-26 11:50:00|28799.09|28799.09|28774.63|28774.63|28799.09|28799.09|28765.18|28765.18|0
1695729300000|2023-09-26 11:55:00|28778.96|28778.96|28763.28|28763.28|28778.96|28778.96|28754.64|28754.64|0
1695729600000|2023-09-26 12:00:00|28758.96|28758.96|28761.53|28761.53|28767.61|28767.61|28757.2|28757.2|0
1695729900000|2023-09-26 12:05:00|28757.2|28757.2|28765.85|28765.85|28767.61|28767.61|28747.61|28747.61|0
1695730200000|2023-09-26 12:10:00|28770.18|28770.18|28757.2|28757.2|28770.18|28770.18|28757.2|28757.2|0
1695730500000|2023-09-26 12:15:00|28752.88|28752.88|28729.51|28729.51|28752.88|28752.88|28714.78|28714.78|0
1695730800000|2023-09-26 12:20:00|28727.75|28727.75|28686.95|28686.95|28727.75|28727.75|28686.95|28686.95|0
1695731100000|2023-09-26 12:25:00|28685.19|28685.19|28705.19|28705.19|28705.19|28705.19|28685.19|28685.19|0
1695731400000|2023-09-26 12:30:00|28703.43|28703.43|28707.89|28707.89|28707.89|28707.89|28687.89|28687.89|0
1695731700000|2023-09-26 12:35:00|28716.53|28716.53|28720.86|28720.86|28731.26|28731.26|28712.21|28712.21|0
1695732000000|2023-09-26 12:40:00|28710.45|28710.45|28713.02|28713.02|28717.35|28717.35|28704.37|28704.37|0
1695732300000|2023-09-26 12:45:00|28708.7|28708.7|28708.7|28708.7|28717.35|28717.35|28704.37|28704.37|0
1695732600000|2023-09-26 12:50:00|28704.37|28704.37|28722.62|28722.62|28722.62|28722.62|28697.48|28697.48|0
1695732900000|2023-09-26 12:55:00|28726.94|28726.94|28740.86|28740.86|28740.86|28740.86|28716.53|28716.53|0
1695733200000|2023-09-26 13:00:00|28745.18|28745.18|28754.64|28754.64|28766.8|28766.8|28741.67|28741.67|0
1695733500000|2023-09-26 13:05:00|28745.99|28745.99|28713.02|28713.02|28750.31|28750.31|28713.02|28713.02|0
1695733800000|2023-09-26 13:10:00|28708.7|28708.7|28676.54|28676.54|28717.35|28717.35|28676.54|28676.54|0
1695734100000|2023-09-26 13:15:00|28668.71|28668.71|28677.35|28677.35|28681.68|28681.68|28639.25|28639.25|0
1695734400000|2023-09-26 13:20:00|28673.03|28673.03|28720.86|28720.86|28729.51|28729.51|28668.71|28668.71|0
1695734700000|2023-09-26 13:25:00|28716.53|28716.53|28677.49|28677.49|28725.18|28725.18|28663.57|28663.57|0
1695735000000|2023-09-26 13:30:00|28673.16|28673.16|28663.71|28663.71|28673.16|28673.16|28621.15|28621.15|0
1695735300000|2023-09-26 13:35:00|28659.38|28659.38|28677.62|28677.62|28705.32|28705.32|28657.63|28657.63|0
1695735600000|2023-09-26 13:40:00|28673.3|28673.3|28707.08|28707.08|28707.08|28707.08|28649.92|28649.92|0
1695735900000|2023-09-26 13:45:00|28702.75|28702.75|28728.7|28728.7|28728.7|28728.7|28696.67|28696.67|0
1695736200000|2023-09-26 13:50:00|28737.34|28737.34|28726.94|28726.94|28739.1|28739.1|28718.29|28718.29|0
1695736500000|2023-09-26 13:55:00|28713.97|28713.97|28742.61|28742.61|28745.18|28745.18|28713.97|28713.97|0
1695736800000|2023-09-26 14:00:00|28738.29|28738.29|28736.53|28736.53|28748.69|28748.69|28715.72|28715.72|0
1695737100000|2023-09-26 14:05:00|28732.21|28732.21|28728.7|28728.7|28734.78|28734.78|28713.02|28713.02|0
1695737400000|2023-09-26 14:10:00|28724.37|28724.37|28695.86|28695.86|28733.02|28733.02|28695.86|28695.86|0
1695737700000|2023-09-26 14:15:00|28691.54|28691.54|28682.08|28682.08|28691.54|28691.54|28671.68|28671.68|0
1695738000000|2023-09-26 14:20:00|28683.84|28683.84|28680.46|28680.46|28703.83|28703.83|28657.9|28657.9|0
1695738300000|2023-09-26 14:25:00|28684.78|28684.78|28736.8|28736.8|28736.8|28736.8|28678.7|28678.7|0
1695738600000|2023-09-26 14:30:00|28741.12|28741.12|28724.78|28724.78|28741.12|28741.12|28699.51|28699.51|0
1695738900000|2023-09-26 14:35:00|28729.1|28729.1|28745.58|28745.58|28751.66|28751.66|28729.1|28729.1|0
1695739200000|2023-09-26 14:40:00|28750.85|28750.85|28782.87|28782.87|28791.52|28791.52|28750.85|28750.85|0
1695739500000|2023-09-26 14:45:00|28781.12|28781.12|28768.96|28768.96|28781.12|28781.12|28764.63|28764.63|0
1695739800000|2023-09-26 14:50:00|28777.6|28777.6|28808.01|28808.01|28812.33|28812.33|28777.6|28777.6|0
1695740100000|2023-09-26 14:55:00|28812.33|28812.33|28805.3|28805.3|28818.27|28818.27|28775.85|28775.85|0
1695740400000|2023-09-26 15:00:00|28809.63|28809.63|28797.47|28797.47|28810.44|28810.44|28786.12|28786.12|0
1695740700000|2023-09-26 15:05:00|28801.79|28801.79|28749.77|28749.77|28801.79|28801.79|28749.77|28749.77|0
1695741000000|2023-09-26 15:10:00|28745.45|28745.45|28755.72|28755.72|28756.66|28756.66|28740.99|28740.99|0
1695741300000|2023-09-26 15:15:00|28757.47|28757.47|28762.74|28762.74|28762.74|28762.74|28742.75|28742.75|0
1695741600000|2023-09-26 15:20:00|28767.07|28767.07|28768.82|28768.82|28773.15|28773.15|28760.99|28760.99|0
1695741900000|2023-09-26 15:25:00|28773.15|28773.15|28777.47|28777.47|28795.71|28795.71|28770.58|28770.58|0
1695798900000|2023-09-27 07:15:00|28619.52|28619.52|28511.03|28511.03|28619.52|28619.52|28498.06|28498.06|0
1695799200000|2023-09-27 07:20:00|28509.27|28509.27|28549.81|28549.81|28554.13|28554.13|28483.2|28483.2|0
1695799500000|2023-09-27 07:25:00|28545.48|28545.48|28633.17|28633.17|28637.49|28637.49|28541.16|28541.16|0
1695799800000|2023-09-27 07:30:00|28637.49|28637.49|28746.53|28746.53|28746.53|28746.53|28594.12|28594.12|0
1695800100000|2023-09-27 07:35:00|28724.91|28724.91|28731.8|28731.8|28754.23|28754.23|28698.03|28698.03|0
1695800400000|2023-09-27 07:40:00|28718.83|28718.83|28738.02|28738.02|28738.02|28738.02|28714.51|28714.51|0
1695800700000|2023-09-27 07:45:00|28742.34|28742.34|28686.81|28686.81|28742.34|28742.34|28683.3|28683.3|0
1695801000000|2023-09-27 07:50:00|28678.16|28678.16|28699.78|28699.78|28699.78|28699.78|28670.33|28670.33|0
1695801300000|2023-09-27 07:55:00|28701.54|28701.54|28716.27|28716.27|28716.27|28716.27|28701.54|28701.54|0
1695801600000|2023-09-27 08:00:00|28724.91|28724.91|28717.21|28717.21|28729.24|28729.24|28695.59|28695.59|0
1695801900000|2023-09-27 08:05:00|28712.89|28712.89|28728.56|28728.56|28732.88|28732.88|28712.89|28712.89|0
1695802200000|2023-09-27 08:10:00|28715.59|28715.59|28710.45|28710.45|28724.24|28724.24|28706.94|28706.94|0
1695802500000|2023-09-27 08:15:00|28712.21|28712.21|28709.64|28709.64|28712.21|28712.21|28689.65|28689.65|0
1695802800000|2023-09-27 08:20:00|28706.13|28706.13|28750.31|28750.31|28778.01|28778.01|28704.37|28704.37|0
1695803100000|2023-09-27 08:25:00|28771.12|28771.12|28651.55|28651.55|28771.12|28771.12|28651.55|28651.55|0
1695803400000|2023-09-27 08:30:00|28664.52|28664.52|28670.6|28670.6|28674.92|28674.92|28656.68|28656.68|0
1695803700000|2023-09-27 08:35:00|28648.98|28648.98|28645.47|28645.47|28658.44|28658.44|28641.14|28641.14|0
1695804000000|2023-09-27 08:40:00|28643.71|28643.71|28605.61|28605.61|28643.71|28643.71|28605.61|28605.61|0
1695804300000|2023-09-27 08:45:00|28592.64|28592.64|28603.85|28603.85|28603.85|28603.85|28583.85|28583.85|0
1695804600000|2023-09-27 08:50:00|28599.53|28599.53|28576.83|28576.83|28603.85|28603.85|28576.83|28576.83|0
1695804900000|2023-09-27 08:55:00|28578.59|28578.59|28601.01|28601.01|28601.01|28601.01|28576.83|28576.83|0
1695805200000|2023-09-27 09:00:00|28605.34|28605.34|28595.88|28595.88|28607.09|28607.09|28584.53|28584.53|0
1695805500000|2023-09-27 09:05:00|28591.56|28591.56|28585.48|28585.48|28591.56|28591.56|28585.48|28585.48|0
1695805800000|2023-09-27 09:10:00|28587.23|28587.23|28599.26|28599.26|28606.28|28606.28|28582.91|28582.91|0
1695806100000|2023-09-27 09:15:00|28590.61|28590.61|28608.72|28608.72|28613.04|28613.04|28581.96|28581.96|0
1695806400000|2023-09-27 09:20:00|28613.04|28613.04|28618.31|28618.31|28618.31|28618.31|28601.01|28601.01|0
1695806700000|2023-09-27 09:25:00|28622.63|28622.63|28630.47|28630.47|28639.12|28639.12|28622.63|28622.63|0
1695807000000|2023-09-27 09:30:00|28634.79|28634.79|28594.12|28594.12|28639.12|28639.12|28594.12|28594.12|0
1695807300000|2023-09-27 09:35:00|28588.85|28588.85|28555.89|28555.89|28593.18|28593.18|28555.89|28555.89|0
1695807600000|2023-09-27 09:40:00|28551.56|28551.56|28495.22|28495.22|28551.56|28551.56|28489.14|28489.14|0
1695807900000|2023-09-27 09:45:00|28499.54|28499.54|28522.11|28522.11|28522.11|28522.11|28499.54|28499.54|0
1695808200000|2023-09-27 09:50:00|28517.78|28517.78|28490.09|28490.09|28522.11|28522.11|28490.09|28490.09|0
1695808500000|2023-09-27 09:55:00|28485.76|28485.76|28524|28524|28541.29|28541.29|28477.12|28477.12|0
1695808800000|2023-09-27 10:00:00|28522.24|28522.24|28557.78|28557.78|28557.78|28557.78|28522.24|28522.24|0
1695809100000|2023-09-27 10:05:00|28556.02|28556.02|28549.94|28549.94|28575.07|28575.07|28543.05|28543.05|0
1695809400000|2023-09-27 10:10:00|28548.19|28548.19|28517.78|28517.78|28548.19|28548.19|28504.81|28504.81|0
1695809700000|2023-09-27 10:15:00|28513.46|28513.46|28503.06|28503.06|28541.16|28541.16|28503.06|28503.06|0
1695810000000|2023-09-27 10:20:00|28494.41|28494.41|28496.98|28496.98|28503.06|28503.06|28484.82|28484.82|0
1695810300000|2023-09-27 10:25:00|28501.3|28501.3|28509.14|28509.14|28513.46|28513.46|28486.57|28486.57|0
1695810600000|2023-09-27 10:30:00|28500.49|28500.49|28527.38|28527.38|28529.13|28529.13|28496.17|28496.17|0
1695810900000|2023-09-27 10:35:00|28523.05|28523.05|28536.16|28536.16|28548.32|28548.32|28521.3|28521.3|0
1695811200000|2023-09-27 10:40:00|28532.65|28532.65|28545.62|28545.62|28549.13|28549.13|28532.65|28532.65|0
1695811500000|2023-09-27 10:45:00|28541.29|28541.29|28551.7|28551.7|28556.02|28556.02|28528.32|28528.32|0
1695811800000|2023-09-27 10:50:00|28553.45|28553.45|28549.13|28549.13|28582.91|28582.91|28544.81|28544.81|0
1695812100000|2023-09-27 10:55:00|28553.45|28553.45|28565.61|28565.61|28565.61|28565.61|28549.13|28549.13|0
1695812400000|2023-09-27 11:00:00|28574.26|28574.26|28565.61|28565.61|28574.26|28574.26|28561.29|28561.29|0
1695812700000|2023-09-27 11:05:00|28563.86|28563.86|28549.13|28549.13|28574.26|28574.26|28549.13|28549.13|0
1695813000000|2023-09-27 11:10:00|28553.45|28553.45|28549.13|28549.13|28553.45|28553.45|28540.48|28540.48|0
1695813300000|2023-09-27 11:15:00|28552.64|28552.64|28567.37|28567.37|28567.37|28567.37|28552.64|28552.64|0
1695813600000|2023-09-27 11:20:00|28571.69|28571.69|28619.39|28619.39|28619.39|28619.39|28571.69|28571.69|0
1695813900000|2023-09-27 11:25:00|28615.07|28615.07|28622.09|28622.09|28626.41|28626.41|28606.42|28606.42|0
1695814200000|2023-09-27 11:30:00|28617.77|28617.77|28610.74|28610.74|28617.77|28617.77|28602.09|28602.09|0
1695814500000|2023-09-27 11:35:00|28602.09|28602.09|28587.37|28587.37|28616.82|28616.82|28583.04|28583.04|0
1695814800000|2023-09-27 11:40:00|28583.04|28583.04|28586.42|28586.42|28614.12|28614.12|28583.04|28583.04|0
1695815100000|2023-09-27 11:45:00|28603.72|28603.72|28612.5|28612.5|28625.47|28625.47|28603.72|28603.72|0
1695815400000|2023-09-27 11:50:00|28616.82|28616.82|28626.41|28626.41|28626.41|28626.41|28608.17|28608.17|0
1695815700000|2023-09-27 11:55:00|28622.09|28622.09|28628.17|28628.17|28645.47|28645.47|28622.09|28622.09|0
1695816000000|2023-09-27 12:00:00|28626.41|28626.41|28628.98|28628.98|28633.31|28633.31|28624.66|28624.66|0
1695816300000|2023-09-27 12:05:00|28631.55|28631.55|28614.25|28614.25|28640.2|28640.2|28614.25|28614.25|0
1695816600000|2023-09-27 12:10:00|28609.93|28609.93|28620.33|28620.33|28621.21|28621.21|28605.61|28605.61|0
1695816900000|2023-09-27 12:15:00|28623.85|28623.85|28636.82|28636.82|28647.22|28647.22|28619.52|28619.52|0
1695817200000|2023-09-27 12:20:00|28638.57|28638.57|28604.8|28604.8|28638.57|28638.57|28604.8|28604.8|0
1695817500000|2023-09-27 12:25:00|28600.47|28600.47|28599.53|28599.53|28600.47|28600.47|28595.2|28595.2|0
1695817800000|2023-09-27 12:30:00|28606.55|28606.55|28613.58|28613.58|28624.79|28624.79|28606.55|28606.55|0
1695818100000|2023-09-27 12:35:00|28617.9|28617.9|28607.36|28607.36|28617.9|28617.9|28598.72|28598.72|0
1695818400000|2023-09-27 12:40:00|28603.04|28603.04|28621.28|28621.28|28621.28|28621.28|28594.39|28594.39|0
1695818700000|2023-09-27 12:45:00|28619.52|28619.52|28616.96|28616.96|28625.6|28625.6|28610.88|28610.88|0
1695819000000|2023-09-27 12:50:00|28625.6|28625.6|28619.52|28619.52|28629.93|28629.93|28604.8|28604.8|0
1695819300000|2023-09-27 12:55:00|28621.28|28621.28|28654.25|28654.25|28654.25|28654.25|28621.28|28621.28|0
1695819600000|2023-09-27 13:00:00|28658.57|28658.57|28681.95|28681.95|28681.95|28681.95|28658.57|28658.57|0
1695819900000|2023-09-27 13:05:00|28686.27|28686.27|28702.75|28702.75|28715.72|28715.72|28668.97|28668.97|0
1695820200000|2023-09-27 13:10:00|28703.63|28703.63|28747.88|28747.88|28752.2|28752.2|28703.63|28703.63|0
1695820500000|2023-09-27 13:15:00|28734.91|28734.91|28733.15|28733.15|28747.88|28747.88|28720.18|28720.18|0
1695820800000|2023-09-27 13:20:00|28741.8|28741.8|28727.88|28727.88|28747.88|28747.88|28714.91|28714.91|0
1695821100000|2023-09-27 13:25:00|28723.56|28723.56|28654.25|28654.25|28727.88|28727.88|28654.25|28654.25|0
1695821400000|2023-09-27 13:30:00|28648.98|28648.98|28612.5|28612.5|28661.95|28661.95|28589.12|28589.12|0
1695821700000|2023-09-27 13:35:00|28608.17|28608.17|28622.09|28622.09|28626.41|28626.41|28569.26|28569.26|0
1695822000000|2023-09-27 13:40:00|28613.44|28613.44|28650.73|28650.73|28655.06|28655.06|28595.2|28595.2|0
1695822300000|2023-09-27 13:45:00|28646.41|28646.41|28616.96|28616.96|28646.41|28646.41|28602.23|28602.23|0
1695822600000|2023-09-27 13:50:00|28621.28|28621.28|28620.33|28620.33|28621.28|28621.28|28605.61|28605.61|0
1695822900000|2023-09-27 13:55:00|28611.69|28611.69|28629.93|28629.93|28634.25|28634.25|28607.36|28607.36|0
1695823200000|2023-09-27 14:00:00|28631.68|28631.68|28637.76|28637.76|28637.76|28637.76|28614.39|28614.39|0
1695823500000|2023-09-27 14:05:00|28633.44|28633.44|28617.77|28617.77|28633.44|28633.44|28609.12|28609.12|0
1695823800000|2023-09-27 14:10:00|28622.09|28622.09|28613.44|28613.44|28626.41|28626.41|28609.12|28609.12|0
1695824100000|2023-09-27 14:15:00|28617.77|28617.77|28608.31|28608.31|28627.36|28627.36|28599.66|28599.66|0
1695824400000|2023-09-27 14:20:00|28603.99|28603.99|28612.77|28612.77|28629.25|28629.25|28592.77|28592.77|0
1695824700000|2023-09-27 14:25:00|28617.09|28617.09|28552.1|28552.1|28621.42|28621.42|28547.78|28547.78|0
1695825000000|2023-09-27 14:30:00|28547.78|28547.78|28537.37|28537.37|28547.78|28547.78|28503.6|28503.6|0
1695825300000|2023-09-27 14:35:00|28541.7|28541.7|28537.37|28537.37|28553.86|28553.86|28534.81|28534.81|0
1695825600000|2023-09-27 14:40:00|28539.13|28539.13|28545.35|28545.35|28545.35|28545.35|28524.4|28524.4|0
1695825900000|2023-09-27 14:45:00|28541.02|28541.02|28546.16|28546.16|28547.91|28547.91|28508.87|28508.87|0
1695826200000|2023-09-27 14:50:00|28541.83|28541.83|28504.54|28504.54|28546.16|28546.16|28498.46|28498.46|0
1695826500000|2023-09-27 14:55:00|28513.19|28513.19|28551.29|28551.29|28551.29|28551.29|28511.43|28511.43|0
1695826800000|2023-09-27 15:00:00|28538.32|28538.32|28508.87|28508.87|28546.97|28546.97|28508.87|28508.87|0
1695827100000|2023-09-27 15:05:00|28517.51|28517.51|28536.7|28536.7|28536.7|28536.7|28517.51|28517.51|0
1695827400000|2023-09-27 15:10:00|28532.38|28532.38|28521.97|28521.97|28532.38|28532.38|28511.57|28511.57|0
1695827700000|2023-09-27 15:15:00|28520.21|28520.21|28552.24|28552.24|28552.24|28552.24|28520.21|28520.21|0
1695828000000|2023-09-27 15:20:00|28547.91|28547.91|28534.94|28534.94|28547.91|28547.91|28527.11|28527.11|0
1695828300000|2023-09-27 15:25:00|28533.19|28533.19|28547.91|28547.91|28547.91|28547.91|28528.86|28528.86|0
1695885300000|2023-09-28 07:15:00|27962.33|27962.33|27968.41|27968.41|28010.03|28010.03|27962.33|27962.33|0
1695885600000|2023-09-28 07:20:00|27970.17|27970.17|27960.57|27960.57|27973.68|27973.68|27960.57|27960.57|0
1695885900000|2023-09-28 07:25:00|27964.9|27964.9|27958.82|27958.82|27995.97|27995.97|27958.82|27958.82|0
1695886200000|2023-09-28 07:30:00|27950.17|27950.17|27932.74|27932.74|27976.11|27976.11|27924.09|27924.09|0
1695886500000|2023-09-28 07:35:00|27934.5|27934.5|27891.26|27891.26|27944.09|27944.09|27891.26|27891.26|0
1695886800000|2023-09-28 07:40:00|27889.51|27889.51|27870.45|27870.45|27893.02|27893.02|27854.92|27854.92|0
1695887100000|2023-09-28 07:45:00|27857.48|27857.48|27815.06|27815.06|27861.81|27861.81|27813.3|27813.3|0
1695887400000|2023-09-28 07:50:00|27810.73|27810.73|27774.39|27774.39|27810.73|27810.73|27757.91|27757.91|0
1695887700000|2023-09-28 07:55:00|27772.63|27772.63|27774.39|27774.39|27802.09|27802.09|27770.07|27770.07|0
1695888000000|2023-09-28 08:00:00|27783.04|27783.04|27755.34|27755.34|27816.81|27816.81|27751.01|27751.01|0
1695888300000|2023-09-28 08:05:00|27753.58|27753.58|27743.18|27743.18|27753.58|27753.58|27719.8|27719.8|0
1695888600000|2023-09-28 08:10:00|27738.85|27738.85|27721.56|27721.56|27756.15|27756.15|27721.56|27721.56|0
1695888900000|2023-09-28 08:15:00|27723.32|27723.32|27727.77|27727.77|27736.42|27736.42|27694.81|27694.81|0
1695889200000|2023-09-28 08:20:00|27719.13|27719.13|27690.48|27690.48|27719.13|27719.13|27681.84|27681.84|0
1695889500000|2023-09-28 08:25:00|27699.13|27699.13|27702.64|27702.64|27713.05|27713.05|27666.3|27666.3|0
1695889800000|2023-09-28 08:30:00|27698.32|27698.32|27687.11|27687.11|27721.69|27721.69|27687.11|27687.11|0
1695890100000|2023-09-28 08:35:00|27691.43|27691.43|27733.85|27733.85|27733.85|27733.85|27687.11|27687.11|0
1695890400000|2023-09-28 08:40:00|27740.88|27740.88|27740.88|27740.88|27742.64|27742.64|27717.51|27717.51|0
1695890700000|2023-09-28 08:45:00|27739.12|27739.12|27731.42|27731.42|27739.12|27739.12|27713.18|27713.18|0
1695891000000|2023-09-28 08:50:00|27727.1|27727.1|27773.85|27773.85|27786.82|27786.82|27727.1|27727.1|0
1695891300000|2023-09-28 08:55:00|27769.52|27769.52|27791.14|27791.14|27793.71|27793.71|27761.69|27761.69|0
1695891600000|2023-09-28 09:00:00|27792.9|27792.9|27798.98|27798.98|27814.52|27814.52|27792.9|27792.9|0
1695891900000|2023-09-28 09:05:00|27794.66|27794.66|27774.66|27774.66|27803.3|27803.3|27769.52|27769.52|0
1695892200000|2023-09-28 09:10:00|27770.33|27770.33|27776.41|27776.41|27780.74|27780.74|27746.96|27746.96|0
1695892500000|2023-09-28 09:15:00|27777.36|27777.36|27792.9|27792.9|27792.9|27792.9|27760.88|27760.88|0
1695892800000|2023-09-28 09:20:00|27788.58|27788.58|27805.06|27805.06|27819.79|27819.79|27788.58|27788.58|0
1695893100000|2023-09-28 09:25:00|27800.74|27800.74|27801.55|27801.55|27805.87|27805.87|27784.25|27784.25|0
1695893400000|2023-09-28 09:30:00|27810.19|27810.19|27819.79|27819.79|27826.68|27826.68|27800.74|27800.74|0
1695893700000|2023-09-28 09:35:00|27816.27|27816.27|27819.79|27819.79|27831.95|27831.95|27807.63|27807.63|0
1695894000000|2023-09-28 09:40:00|27824.11|27824.11|27864.91|27864.91|27873.56|27873.56|27818.03|27818.03|0
1695894300000|2023-09-28 09:45:00|27873.56|27873.56|27871.8|27871.8|27873.56|27873.56|27856.27|27856.27|0
1695894600000|2023-09-28 09:50:00|27876.13|27876.13|27895.18|27895.18|27895.18|27895.18|27865.72|27865.72|0
1695894900000|2023-09-28 09:55:00|27903.83|27903.83|27915.99|27915.99|27932.47|27932.47|27896.94|27896.94|0
1695895200000|2023-09-28 10:00:00|27911.66|27911.66|27938.55|27938.55|27960.17|27960.17|27911.66|27911.66|0
1695895500000|2023-09-28 10:05:00|27947.2|27947.2|27973.14|27973.14|27977.46|27977.46|27942.87|27942.87|0
1695895800000|2023-09-28 10:10:00|27979.22|27979.22|27988.81|27988.81|27995.7|27995.7|27979.22|27979.22|0
1695896100000|2023-09-28 10:15:00|27993.14|27993.14|27972.33|27972.33|27993.14|27993.14|27968|27968|0
1695896400000|2023-09-28 10:20:00|27970.57|27970.57|27941.12|27941.12|27978.41|27978.41|27941.12|27941.12|0
1695896700000|2023-09-28 10:25:00|27945.44|27945.44|27949.76|27949.76|27958.41|27958.41|27924.63|27924.63|0
1695897000000|2023-09-28 10:30:00|27955.03|27955.03|28008.67|28008.67|28020.83|28020.83|27951.52|27951.52|0
1695897300000|2023-09-28 10:35:00|28014.75|28014.75|28025.16|28025.16|28042.45|28042.45|28004.35|28004.35|0
1695897600000|2023-09-28 10:40:00|28020.83|28020.83|28065.02|28065.02|28073.66|28073.66|28020.83|28020.83|0
1695897900000|2023-09-28 10:45:00|28056.37|28056.37|28038.13|28038.13|28060.69|28060.69|28033.8|28033.8|0
1695898200000|2023-09-28 10:50:00|28025.16|28025.16|28008.54|28008.54|28029.48|28029.48|28008.54|28008.54|0
1695898500000|2023-09-28 10:55:00|28006.78|28006.78|28022.46|28022.46|28034.48|28034.48|28006.78|28006.78|0
1695898800000|2023-09-28 11:00:00|28020.7|28020.7|28006.92|28006.92|28020.7|28020.7|27990.43|27990.43|0
1695899100000|2023-09-28 11:05:00|28011.24|28011.24|28019.08|28019.08|28032.05|28032.05|27988.68|27988.68|0
1695899400000|2023-09-28 11:10:00|28014.75|28014.75|27996.51|27996.51|28014.75|28014.75|27990.43|27990.43|0
1695899700000|2023-09-28 11:15:00|27998.27|27998.27|28026.1|28026.1|28039.07|28039.07|27998.27|27998.27|0
1695900000000|2023-09-28 11:20:00|28039.07|28039.07|28064.21|28064.21|28078.93|28078.93|28034.75|28034.75|0
1695900300000|2023-09-28 11:25:00|28059.88|28059.88|28020.02|28020.02|28059.88|28059.88|28020.02|28020.02|0
1695900600000|2023-09-28 11:30:00|28011.38|28011.38|28013.94|28013.94|28013.94|28013.94|28000.97|28000.97|0
1695900900000|2023-09-28 11:35:00|28009.62|28009.62|27997.46|27997.46|28009.62|28009.62|27982.73|27982.73|0
1695901200000|2023-09-28 11:40:00|28001.78|28001.78|28010.57|28010.57|28030.56|28030.56|27993.14|27993.14|0
1695901500000|2023-09-28 11:45:00|28000.16|28000.16|28040.02|28040.02|28040.02|28040.02|27995.84|27995.84|0
1695901800000|2023-09-28 11:50:00|28031.37|28031.37|28029.62|28029.62|28046.1|28046.1|28029.62|28029.62|0
1695902100000|2023-09-28 11:55:00|28033.94|28033.94|28034.89|28034.89|28035.7|28035.7|28001.11|28001.11|0
1695902400000|2023-09-28 12:00:00|28043.53|28043.53|28140.68|28140.68|28145|28145|28032.32|28032.32|0
1695902700000|2023-09-28 12:05:00|28142.43|28142.43|28133.79|28133.79|28156.35|28156.35|28133.79|28133.79|0
1695903000000|2023-09-28 12:10:00|28135.54|28135.54|28099.2|28099.2|28141.62|28141.62|28090.55|28090.55|0
1695903300000|2023-09-28 12:15:00|28103.52|28103.52|28126.09|28126.09|28134.73|28134.73|28099.2|28099.2|0
1695903600000|2023-09-28 12:20:00|28124.33|28124.33|28124.33|28124.33|28128.65|28128.65|28097.44|28097.44|0
1695903900000|2023-09-28 12:25:00|28128.65|28128.65|28131.22|28131.22|28131.22|28131.22|28122.57|28122.57|0
1695904200000|2023-09-28 12:30:00|28132.98|28132.98|28167.7|28167.7|28167.7|28167.7|28115.68|28115.68|0
1695904500000|2023-09-28 12:35:00|28165.94|28165.94|28165|28165|28179.73|28179.73|28145.14|28145.14|0
1695904800000|2023-09-28 12:40:00|28156.35|28156.35|28162.43|28162.43|28164.19|28164.19|28152.03|28152.03|0
1695905100000|2023-09-28 12:45:00|28158.11|28158.11|28125.14|28125.14|28171.08|28171.08|28123.38|28123.38|0
1695905400000|2023-09-28 12:50:00|28116.49|28116.49|28152.84|28152.84|28161.49|28161.49|28116.49|28116.49|0
1695905700000|2023-09-28 12:55:00|28148.51|28148.51|28144.19|28144.19|28152.84|28152.84|28113.93|28113.93|0
1695906000000|2023-09-28 13:00:00|28142.43|28142.43|28142.43|28142.43|28152.84|28152.84|28138.11|28138.11|0
1695906300000|2023-09-28 13:05:00|28138.11|28138.11|28157.16|28157.16|28165.81|28165.81|28130.27|28130.27|0
1695906600000|2023-09-28 13:10:00|28161.49|28161.49|28153.65|28153.65|28161.49|28161.49|28132.03|28132.03|0
1695906900000|2023-09-28 13:15:00|28159.73|28159.73|28157.16|28157.16|28172.7|28172.7|28151.08|28151.08|0
1695907200000|2023-09-28 13:20:00|28152.84|28152.84|28157.16|28157.16|28161.49|28161.49|28127.71|28127.71|0
1695907500000|2023-09-28 13:25:00|28152.84|28152.84|28113.79|28113.79|28155.41|28155.41|28113.79|28113.79|0
1695907800000|2023-09-28 13:30:00|28122.44|28122.44|28061.91|28061.91|28122.44|28122.44|28003|28003|0
1695908100000|2023-09-28 13:35:00|28090.55|28090.55|28010.7|28010.7|28090.55|28090.55|27985.57|27985.57|0
1695908400000|2023-09-28 13:40:00|28019.35|28019.35|27969.09|27969.09|28021.1|28021.1|27952.6|27952.6|0
1695908700000|2023-09-28 13:45:00|27970.84|27970.84|27975.17|27975.17|27975.17|27975.17|27951.79|27951.79|0
1695909000000|2023-09-28 13:50:00|27979.49|27979.49|28035.02|28035.02|28035.02|28035.02|27979.49|27979.49|0
1695909300000|2023-09-28 13:55:00|28030.7|28030.7|28056.64|28056.64|28056.64|28056.64|28016.78|28016.78|0
1695909600000|2023-09-28 14:00:00|28060.96|28060.96|28051.5|28051.5|28080.01|28080.01|28051.5|28051.5|0
1695909900000|2023-09-28 14:05:00|28047.18|28047.18|28061.91|28061.91|28092.17|28092.17|28030.7|28030.7|0
1695910200000|2023-09-28 14:10:00|28060.15|28060.15|28051.5|28051.5|28070.55|28070.55|28051.5|28051.5|0
1695910500000|2023-09-28 14:15:00|28055.83|28055.83|28054.07|28054.07|28064.47|28064.47|28045.42|28045.42|0
1695910800000|2023-09-28 14:20:00|28055.83|28055.83|28104.33|28104.33|28104.33|28104.33|28055.83|28055.83|0
1695911100000|2023-09-28 14:25:00|28100.01|28100.01|28129.46|28129.46|28138.11|28138.11|28100.01|28100.01|0
1695911400000|2023-09-28 14:30:00|28125.14|28125.14|28117.3|28117.3|28125.14|28125.14|28089.61|28089.61|0
1695911700000|2023-09-28 14:35:00|28119.06|28119.06|28131.22|28131.22|28177.16|28177.16|28119.06|28119.06|0
1695912000000|2023-09-28 14:40:00|28126.9|28126.9|28185|28185|28189.32|28189.32|28122.57|28122.57|0
1695912300000|2023-09-28 14:45:00|28193.64|28193.64|28158.92|28158.92|28195.4|28195.4|28158.92|28158.92|0
1695912600000|2023-09-28 14:50:00|28160.67|28160.67|28178.92|28178.92|28190.13|28190.13|28142.43|28142.43|0
1695912900000|2023-09-28 14:55:00|28174.59|28174.59|28153.78|28153.78|28174.59|28174.59|28149.46|28149.46|0
1695913200000|2023-09-28 15:00:00|28152.03|28152.03|28165.94|28165.94|28179.73|28179.73|28147.7|28147.7|0
1695913500000|2023-09-28 15:05:00|28170.27|28170.27|28173.78|28173.78|28186.75|28186.75|28159.86|28159.86|0
1695913800000|2023-09-28 15:10:00|28178.1|28178.1|28185|28185|28185|28185|28172.02|28172.02|0
1695914100000|2023-09-28 15:15:00|28174.59|28174.59|28170.13|28170.13|28177.16|28177.16|28166.75|28166.75|0
1695914400000|2023-09-28 15:20:00|28165.81|28165.81|28168.38|28168.38|28180.54|28180.54|28155.41|28155.41|0
1695914700000|2023-09-28 15:25:00|28172.7|28172.7|28172.7|28172.7|28178.78|28178.78|28164.05|28164.05|0
1695971700000|2023-09-29 07:15:00|28123.38|28123.38|28252.55|28252.55|28252.55|28252.55|28123.38|28123.38|0
1695972000000|2023-09-29 07:20:00|28243.9|28243.9|28251.74|28251.74|28270.66|28270.66|28230.12|28230.12|0
1695972300000|2023-09-29 07:25:00|28256.06|28256.06|28271.6|28271.6|28294.98|28294.98|28247.42|28247.42|0
1695972600000|2023-09-29 07:30:00|28267.28|28267.28|28282.82|28282.82|28292.41|28292.41|28259.44|28259.44|0
1695972900000|2023-09-29 07:35:00|28274.17|28274.17|28254.31|28254.31|28274.17|28274.17|28238.64|28238.64|0
1695973200000|2023-09-29 07:40:00|28245.66|28245.66|28197.97|28197.97|28245.66|28245.66|28197.97|28197.97|0
1695973500000|2023-09-29 07:45:00|28185|28185|28177.16|28177.16|28200.53|28200.53|28177.16|28177.16|0
1695973800000|2023-09-29 07:50:00|28172.83|28172.83|28207.56|28207.56|28207.56|28207.56|28172.83|28172.83|0
1695974100000|2023-09-29 07:55:00|28211.88|28211.88|28198.91|28198.91|28211.88|28211.88|28190.26|28190.26|0
1695974400000|2023-09-29 08:00:00|28203.24|28203.24|28184.18|28184.18|28207.56|28207.56|28179.05|28179.05|0
1695974700000|2023-09-29 08:05:00|28179.86|28179.86|28204.99|28204.99|28207.56|28207.56|28179.86|28179.86|0
1695975000000|2023-09-29 08:10:00|28203.24|28203.24|28198.1|28198.1|28203.24|28203.24|28172.97|28172.97|0
1695975300000|2023-09-29 08:15:00|28201.61|28201.61|28238.09|28238.09|28238.09|28238.09|28201.61|28201.61|0
1695975600000|2023-09-29 08:20:00|28233.77|28233.77|28247.55|28247.55|28247.55|28247.55|28219.85|28219.85|0
1695975900000|2023-09-29 08:25:00|28243.23|28243.23|28259.71|28259.71|28259.71|28259.71|28221.61|28221.61|0
1695976200000|2023-09-29 08:30:00|28255.39|28255.39|28225.12|28225.12|28273.63|28273.63|28225.12|28225.12|0
1695976500000|2023-09-29 08:35:00|28233.77|28233.77|28242.42|28242.42|28246.74|28246.74|28220.8|28220.8|0
1695976800000|2023-09-29 08:40:00|28251.06|28251.06|28248.5|28248.5|28251.06|28251.06|28246.74|28246.74|0
1695977100000|2023-09-29 08:45:00|28239.85|28239.85|28201.61|28201.61|28239.85|28239.85|28201.61|28201.61|0
1695977400000|2023-09-29 08:50:00|28192.97|28192.97|28208.5|28208.5|28208.5|28208.5|28175.54|28175.54|0
1695977700000|2023-09-29 08:55:00|28204.18|28204.18|28221.48|28221.48|28221.48|28221.48|28204.18|28204.18|0
1695978000000|2023-09-29 09:00:00|28216.21|28216.21|28225.8|28225.8|28225.8|28225.8|28216.21|28216.21|0
1695978300000|2023-09-29 09:05:00|28240.53|28240.53|28251.88|28251.88|28256.2|28256.2|28236.2|28236.2|0
1695978600000|2023-09-29 09:10:00|28256.2|28256.2|28250.12|28250.12|28260.52|28260.52|28250.12|28250.12|0
1695978900000|2023-09-29 09:15:00|28251.88|28251.88|28248.36|28248.36|28259.71|28259.71|28244.04|28244.04|0
1695979200000|2023-09-29 09:20:00|28252.69|28252.69|28249.17|28249.17|28252.69|28252.69|28240.53|28240.53|0
1695979500000|2023-09-29 09:25:00|28253.5|28253.5|28254.31|28254.31|28257.82|28257.82|28247.42|28247.42|0
1695979800000|2023-09-29 09:30:00|28241.34|28241.34|28255.12|28255.12|28259.44|28259.44|28223.1|28223.1|0
1695980100000|2023-09-29 09:35:00|28261.2|28261.2|28248.23|28248.23|28269.85|28269.85|28248.23|28248.23|0
1695980400000|2023-09-29 09:40:00|28239.58|28239.58|28252.55|28252.55|28256.88|28256.88|28239.58|28239.58|0
1695980700000|2023-09-29 09:45:00|28256.88|28256.88|28241.2|28241.2|28265.52|28265.52|28241.2|28241.2|0
1695981000000|2023-09-29 09:50:00|28245.53|28245.53|28245.53|28245.53|28245.53|28245.53|28245.53|28245.53|0
1695981300000|2023-09-29 09:55:00|28236.88|28236.88|28295.79|28295.79|28300.11|28300.11|28235.12|28235.12|0
1695981600000|2023-09-29 10:00:00|28304.44|28304.44|28267.14|28267.14|28304.44|28304.44|28267.14|28267.14|0
1695981900000|2023-09-29 10:05:00|28270.66|28270.66|28283.63|28283.63|28287.14|28287.14|28270.66|28270.66|0
1695982200000|2023-09-29 10:10:00|28280.12|28280.12|28294.03|28294.03|28294.03|28294.03|28278.36|28278.36|0
1695982500000|2023-09-29 10:15:00|28311.33|28311.33|28310.52|28310.52|28332.13|28332.13|28309.7|28309.7|0
1695982800000|2023-09-29 10:20:00|28306.19|28306.19|28320.92|28320.92|28342.54|28342.54|28306.19|28306.19|0
1695983100000|2023-09-29 10:25:00|28322.68|28322.68|28306.19|28306.19|28327.81|28327.81|28306.19|28306.19|0
1695983400000|2023-09-29 10:30:00|28319.16|28319.16|28300.11|28300.11|28327.81|28327.81|28300.11|28300.11|0
1695983700000|2023-09-29 10:35:00|28298.36|28298.36|28308.76|28308.76|28314.84|28314.84|28285.38|28285.38|0
1695984000000|2023-09-29 10:40:00|28300.11|28300.11|28300.11|28300.11|28302.68|28302.68|28282.82|28282.82|0
1695984300000|2023-09-29 10:45:00|28304.44|28304.44|28314.03|28314.03|28325.24|28325.24|28304.44|28304.44|0
1695984600000|2023-09-29 10:50:00|28318.35|28318.35|28339.97|28339.97|28339.97|28339.97|28311.46|28311.46|0
1695984900000|2023-09-29 10:55:00|28341.73|28341.73|28298.49|28298.49|28341.73|28341.73|28298.49|28298.49|0
1695985200000|2023-09-29 11:00:00|28294.17|28294.17|28291.46|28291.46|28311.46|28311.46|28291.46|28291.46|0
1695985500000|2023-09-29 11:05:00|28287.14|28287.14|28303.62|28303.62|28304.44|28304.44|28268.9|28268.9|0
1695985800000|2023-09-29 11:10:00|28312.27|28312.27|28294.03|28294.03|28312.27|28312.27|28285.38|28285.38|0
1695986100000|2023-09-29 11:15:00|28289.71|28289.71|28312.27|28312.27|28312.27|28312.27|28272.41|28272.41|0
1695986400000|2023-09-29 11:20:00|28307.95|28307.95|28306.19|28306.19|28320.92|28320.92|28287.14|28287.14|0
1695986700000|2023-09-29 11:25:00|28314.84|28314.84|28270.66|28270.66|28314.84|28314.84|28270.66|28270.66|0
1695987000000|2023-09-29 11:30:00|28262.82|28262.82|28285.38|28285.38|28285.38|28285.38|28258.5|28258.5|0
1695987300000|2023-09-29 11:35:00|28268.9|28268.9|28262.82|28262.82|28268.9|28268.9|28251.61|28251.61|0
1695987600000|2023-09-29 11:40:00|28267.14|28267.14|28255.93|28255.93|28268.9|28268.9|28255.93|28255.93|0
1695987900000|2023-09-29 11:45:00|28260.25|28260.25|28270.66|28270.66|28270.66|28270.66|28260.25|28260.25|0
1695988200000|2023-09-29 11:50:00|28266.33|28266.33|28261.06|28261.06|28270.66|28270.66|28250.66|28250.66|0
1695988500000|2023-09-29 11:55:00|28252.42|28252.42|28248.09|28248.09|28252.42|28252.42|28248.09|28248.09|0
1695988800000|2023-09-29 12:00:00|28243.77|28243.77|28253.23|28253.23|28253.23|28253.23|28228.1|28228.1|0
1695989100000|2023-09-29 12:05:00|28261.87|28261.87|28259.31|28259.31|28278.36|28278.36|28253.23|28253.23|0
1695989400000|2023-09-29 12:10:00|28263.63|28263.63|28281.87|28281.87|28281.87|28281.87|28263.63|28263.63|0
1695989700000|2023-09-29 12:15:00|28278.36|28278.36|28262.82|28262.82|28278.36|28278.36|28246.34|28246.34|0
1695990000000|2023-09-29 12:20:00|28267.14|28267.14|28248.9|28248.9|28271.47|28271.47|28240.26|28240.26|0
1695990300000|2023-09-29 12:25:00|28250.66|28250.66|28261.87|28261.87|28263.63|28263.63|28250.66|28250.66|0
1695990600000|2023-09-29 12:30:00|28263.63|28263.63|28271.47|28271.47|28274.03|28274.03|28259.31|28259.31|0
1695990900000|2023-09-29 12:35:00|28273.22|28273.22|28274.98|28274.98|28279.3|28279.3|28268.9|28268.9|0
1695991200000|2023-09-29 12:40:00|28270.66|28270.66|28268.09|28268.09|28270.66|28270.66|28258.5|28258.5|0
1695991500000|2023-09-29 12:45:00|28272.41|28272.41|28260.25|28260.25|28272.41|28272.41|28255.93|28255.93|0
1695991800000|2023-09-29 12:50:00|28251.61|28251.61|28253.36|28253.36|28262.01|28262.01|28241.2|28241.2|0
1695992100000|2023-09-29 12:55:00|28244.72|28244.72|28262.01|28262.01|28262.01|28262.01|28240.39|28240.39|0
1695992400000|2023-09-29 13:00:00|28270.66|28270.66|28285.38|28285.38|28285.38|28285.38|28258.5|28258.5|0
1695992700000|2023-09-29 13:05:00|28281.06|28281.06|28272.41|28272.41|28281.06|28281.06|28263.77|28263.77|0
1695993000000|2023-09-29 13:10:00|28268.09|28268.09|28286.2|28286.2|28286.2|28286.2|28268.09|28268.09|0
1695993300000|2023-09-29 13:15:00|28276.6|28276.6|28272.28|28272.28|28276.6|28276.6|28254.98|28254.98|0
1695993600000|2023-09-29 13:20:00|28280.93|28280.93|28293.9|28293.9|28293.9|28293.9|28270.52|28270.52|0
1695993900000|2023-09-29 13:25:00|28298.22|28298.22|28294.71|28294.71|28300.79|28300.79|28283.49|28283.49|0
1695994200000|2023-09-29 13:30:00|28290.38|28290.38|28228.77|28228.77|28290.38|28290.38|28220.13|28220.13|0
1695994500000|2023-09-29 13:35:00|28233.1|28233.1|28279.85|28279.85|28279.85|28279.85|28224.45|28224.45|0
1695994800000|2023-09-29 13:40:00|28278.09|28278.09|28210.53|28210.53|28278.09|28278.09|28210.53|28210.53|0
1695995100000|2023-09-29 13:45:00|28214.86|28214.86|28209.59|28209.59|28214.86|28214.86|28179.32|28179.32|0
1695995400000|2023-09-29 13:50:00|28205.26|28205.26|28182.83|28182.83|28226.07|28226.07|28174.19|28174.19|0
1695995700000|2023-09-29 13:55:00|28187.16|28187.16|28173.24|28173.24|28191.48|28191.48|28173.24|28173.24|0
1695996000000|2023-09-29 14:00:00|28177.57|28177.57|28154.19|28154.19|28189.73|28189.73|28150.68|28150.68|0
1695996300000|2023-09-29 14:05:00|28155.95|28155.95|28125.55|28125.55|28155.95|28155.95|28113.39|28113.39|0
1695996600000|2023-09-29 14:10:00|28121.22|28121.22|28103.93|28103.93|28129.06|28129.06|28103.93|28103.93|0
1695996900000|2023-09-29 14:15:00|28102.17|28102.17|28122.17|28122.17|28122.17|28122.17|28092.71|28092.71|0
1695997200000|2023-09-29 14:20:00|28130.82|28130.82|28123.79|28123.79|28136.9|28136.9|28123.79|28123.79|0
1695997500000|2023-09-29 14:25:00|28128.11|28128.11|28172.3|28172.3|28172.3|28172.3|28126.36|28126.36|0
1695997800000|2023-09-29 14:30:00|28167.97|28167.97|28184.46|28184.46|28193.1|28193.1|28153.25|28153.25|0
1695998100000|2023-09-29 14:35:00|28188.78|28188.78|28166.22|28166.22|28197.43|28197.43|28148.92|28148.92|0
1695998400000|2023-09-29 14:40:00|28161.89|28161.89|28154.87|28154.87|28167.03|28167.03|28152.3|28152.3|0
1695998700000|2023-09-29 14:45:00|28159.19|28159.19|28162.7|28162.7|28171.35|28171.35|28156.62|28156.62|0
1695999000000|2023-09-29 14:50:00|28158.38|28158.38|28185.27|28185.27|28185.27|28185.27|28158.38|28158.38|0
1695999300000|2023-09-29 14:55:00|28189.59|28189.59|28192.97|28192.97|28192.97|28192.97|28165.27|28165.27|0
1695999600000|2023-09-29 15:00:00|28184.32|28184.32|28159.19|28159.19|28201.62|28201.62|28159.19|28159.19|0
1695999900000|2023-09-29 15:05:00|28163.51|28163.51|28165.27|28165.27|28169.59|28169.59|28153.11|28153.11|0
1696000200000|2023-09-29 15:10:00|28163.51|28163.51|28147.84|28147.84|28163.51|28163.51|28146.08|28146.08|0
1696000500000|2023-09-29 15:15:00|28139.19|28139.19|28163.51|28163.51|28163.51|28163.51|28139.19|28139.19|0
1696000800000|2023-09-29 15:20:00|28159.19|28159.19|28243.37|28243.37|28252.01|28252.01|28159.19|28159.19|0
1696001100000|2023-09-29 15:25:00|28245.12|28245.12|28200.94|28200.94|28254.71|28254.71|28199.18|28199.18|0
1696230900000|2023-10-02 07:15:00|28140.14|28140.14|28162.57|28162.57|28181.75|28181.75|28140.14|28140.14|0
1696231200000|2023-10-02 07:20:00|28166.89|28166.89|28154.6|28154.6|28173.78|28173.78|28139.87|28139.87|0
1696231500000|2023-10-02 07:25:00|28149.33|28149.33|28158.92|28158.92|28158.92|28158.92|28131.09|28131.09|0
1696231800000|2023-10-02 07:30:00|28167.57|28167.57|28154.6|28154.6|28167.57|28167.57|28140.68|28140.68|0
1696232100000|2023-10-02 07:35:00|28158.92|28158.92|28175.54|28175.54|28208.51|28208.51|28152.84|28152.84|0
1696232400000|2023-10-02 07:40:00|28184.19|28184.19|28166.76|28166.76|28192.97|28192.97|28166.76|28166.76|0
1696232700000|2023-10-02 07:45:00|28162.43|28162.43|28172.97|28172.97|28172.97|28172.97|28150.27|28150.27|0
1696233000000|2023-10-02 07:50:00|28177.3|28177.3|28158.24|28158.24|28184.32|28184.32|28156.49|28156.49|0
1696233300000|2023-10-02 07:55:00|28166.89|28166.89|28158.11|28158.11|28171.22|28171.22|28153.79|28153.79|0
1696233600000|2023-10-02 08:00:00|28156.35|28156.35|28149.46|28149.46|28156.35|28156.35|28141.63|28141.63|0
1696233900000|2023-10-02 08:05:00|28176.35|28176.35|28180.54|28180.54|28180.54|28180.54|28154.6|28154.6|0
1696234200000|2023-10-02 08:10:00|28176.22|28176.22|28223.91|28223.91|28223.91|28223.91|28176.22|28176.22|0
1696234500000|2023-10-02 08:15:00|28215.26|28215.26|28221.34|28221.34|28221.34|28221.34|28204.86|28204.86|0
1696234800000|2023-10-02 08:20:00|28225.67|28225.67|28228.23|28228.23|28238.64|28238.64|28217.02|28217.02|0
1696235100000|2023-10-02 08:25:00|28245.53|28245.53|28215.26|28215.26|28245.53|28245.53|28191.89|28191.89|0
1696235400000|2023-10-02 08:30:00|28210.94|28210.94|28198.78|28198.78|28210.94|28210.94|28188.38|28188.38|0
1696235700000|2023-10-02 08:35:00|28190.13|28190.13|28225.67|28225.67|28232.56|28232.56|28190.13|28190.13|0
1696236000000|2023-10-02 08:40:00|28229.99|28229.99|28231.75|28231.75|28231.75|28231.75|28223.1|28223.1|0
1696236300000|2023-10-02 08:45:00|28227.42|28227.42|28215.26|28215.26|28227.42|28227.42|28204.86|28204.86|0
1696236600000|2023-10-02 08:50:00|28219.59|28219.59|28188.24|28188.24|28228.23|28228.23|28188.24|28188.24|0
1696236900000|2023-10-02 08:55:00|28192.56|28192.56|28188.38|28188.38|28195.27|28195.27|28183.92|28183.92|0
1696237200000|2023-10-02 09:00:00|28192.7|28192.7|28192.7|28192.7|28192.7|28192.7|28184.86|28184.86|0
1696237500000|2023-10-02 09:05:00|28189.19|28189.19|28188.38|28188.38|28197.02|28197.02|28184.86|28184.86|0
1696237800000|2023-10-02 09:10:00|28201.35|28201.35|28204.86|28204.86|28213.51|28213.51|28192.7|28192.7|0
1696238100000|2023-10-02 09:15:00|28213.51|28213.51|28153.79|28153.79|28213.51|28213.51|28149.46|28149.46|0
1696238400000|2023-10-02 09:20:00|28152.03|28152.03|28144.19|28144.19|28152.03|28152.03|28126.09|28126.09|0
1696238700000|2023-10-02 09:25:00|28142.44|28142.44|28141.63|28141.63|28144.19|28144.19|28139.06|28139.06|0
1696239000000|2023-10-02 09:30:00|28139.87|28139.87|28144.19|28144.19|28145.95|28145.95|28118.25|28118.25|0
1696239300000|2023-10-02 09:35:00|28135.55|28135.55|28143.38|28143.38|28152.03|28152.03|28135.55|28135.55|0
1696239600000|2023-10-02 09:40:00|28152.03|28152.03|28136.36|28136.36|28152.03|28152.03|28127.71|28127.71|0
1696239900000|2023-10-02 09:45:00|28132.03|28132.03|28115.55|28115.55|28140.68|28140.68|28115.55|28115.55|0
1696240200000|2023-10-02 09:50:00|28111.23|28111.23|28099.07|28099.07|28123.39|28123.39|28099.07|28099.07|0
1696240500000|2023-10-02 09:55:00|28094.74|28094.74|28127.58|28127.58|28127.58|28127.58|28094.74|28094.74|0
1696240800000|2023-10-02 10:00:00|28118.93|28118.93|28127.71|28127.71|28127.71|28127.71|28113.79|28113.79|0
1696241100000|2023-10-02 10:05:00|28136.36|28136.36|28119.87|28119.87|28136.36|28136.36|28119.87|28119.87|0
1696241400000|2023-10-02 10:10:00|28116.36|28116.36|28118.12|28118.12|28125.14|28125.14|28113.79|28113.79|0
1696241700000|2023-10-02 10:15:00|28116.36|28116.36|28123.39|28123.39|28130.41|28130.41|28105.15|28105.15|0
1696242000000|2023-10-02 10:20:00|28126.9|28126.9|28125.14|28125.14|28126.9|28126.9|28117.31|28117.31|0
1696242300000|2023-10-02 10:25:00|28129.47|28129.47|28111.23|28111.23|28139.87|28139.87|28111.23|28111.23|0
1696242600000|2023-10-02 10:30:00|28106.9|28106.9|28105.15|28105.15|28117.31|28117.31|28105.15|28105.15|0
1696242900000|2023-10-02 10:35:00|28103.39|28103.39|28110.28|28110.28|28110.28|28110.28|28089.47|28089.47|0
1696243200000|2023-10-02 10:40:00|28097.31|28097.31|28103.39|28103.39|28107.71|28107.71|28092.99|28092.99|0
1696243500000|2023-10-02 10:45:00|28099.07|28099.07|28105.15|28105.15|28109.47|28109.47|28092.99|28092.99|0
1696243800000|2023-10-02 10:50:00|28109.47|28109.47|28106.9|28106.9|28115.55|28115.55|28087.85|28087.85|0
1696244100000|2023-10-02 10:55:00|28105.15|28105.15|28080.02|28080.02|28105.15|28105.15|28080.02|28080.02|0
1696244400000|2023-10-02 11:00:00|28084.34|28084.34|28118.93|28118.93|28118.93|28118.93|28080.83|28080.83|0
1696244700000|2023-10-02 11:05:00|28122.44|28122.44|28109.47|28109.47|28122.44|28122.44|28105.15|28105.15|0
1696245000000|2023-10-02 11:10:00|28105.96|28105.96|28120.68|28120.68|28120.68|28120.68|28105.96|28105.96|0
1696245300000|2023-10-02 11:15:00|28124.2|28124.2|28146.76|28146.76|28150.27|28150.27|28121.63|28121.63|0
1696245600000|2023-10-02 11:20:00|28143.25|28143.25|28163.24|28163.24|28167.57|28167.57|28143.25|28143.25|0
1696245900000|2023-10-02 11:25:00|28165|28165|28173.65|28173.65|28188.38|28188.38|28165|28165|0
1696246200000|2023-10-02 11:30:00|28160.68|28160.68|28154.6|28154.6|28169.32|28169.32|28154.6|28154.6|0
1696246500000|2023-10-02 11:35:00|28163.24|28163.24|28159.73|28159.73|28175.4|28175.4|28159.73|28159.73|0
1696246800000|2023-10-02 11:40:00|28162.3|28162.3|28137.17|28137.17|28162.3|28162.3|28137.17|28137.17|0
1696247100000|2023-10-02 11:45:00|28135.41|28135.41|28145.82|28145.82|28145.82|28145.82|28134.6|28134.6|0
1696247400000|2023-10-02 11:50:00|28137.17|28137.17|28131.09|28131.09|28139.74|28139.74|28122.44|28122.44|0
1696247700000|2023-10-02 11:55:00|28126.76|28126.76|28131.09|28131.09|28135.41|28135.41|28120.68|28120.68|0
1696248000000|2023-10-02 12:00:00|28135.41|28135.41|28101.63|28101.63|28135.41|28135.41|28101.63|28101.63|0
1696248300000|2023-10-02 12:05:00|28097.31|28097.31|28088.66|28088.66|28101.63|28101.63|28088.66|28088.66|0
1696248600000|2023-10-02 12:10:00|28097.31|28097.31|28079.07|28079.07|28099.88|28099.88|28079.07|28079.07|0
1696248900000|2023-10-02 12:15:00|28075.56|28075.56|28074.75|28074.75|28083.39|28083.39|28052.18|28052.18|0
1696249200000|2023-10-02 12:20:00|28087.72|28087.72|28080.83|28080.83|28087.72|28087.72|28072.99|28072.99|0
1696249500000|2023-10-02 12:25:00|28089.47|28089.47|28097.31|28097.31|28097.31|28097.31|28085.15|28085.15|0
1696249800000|2023-10-02 12:30:00|28100.82|28100.82|28108.66|28108.66|28109.47|28109.47|28100.82|28100.82|0
1696250100000|2023-10-02 12:35:00|28112.98|28112.98|28115.55|28115.55|28115.55|28115.55|28106.9|28106.9|0
1696250400000|2023-10-02 12:40:00|28106.9|28106.9|28099.88|28099.88|28109.47|28109.47|28096.5|28096.5|0
1696250700000|2023-10-02 12:45:00|28104.2|28104.2|28074.75|28074.75|28104.2|28104.2|28070.42|28070.42|0
1696251000000|2023-10-02 12:50:00|28072.99|28072.99|28077.31|28077.31|28092.04|28092.04|28066.91|28066.91|0
1696251300000|2023-10-02 12:55:00|28081.64|28081.64|28074.75|28074.75|28081.64|28081.64|28060.02|28060.02|0
1696251600000|2023-10-02 13:00:00|28070.42|28070.42|28074.75|28074.75|28084.2|28084.2|28061.64|28061.64|0
1696251900000|2023-10-02 13:05:00|28079.07|28079.07|28047.86|28047.86|28079.07|28079.07|28047.86|28047.86|0
1696252200000|2023-10-02 13:10:00|28041.78|28041.78|28048.67|28048.67|28052.99|28052.99|28035.7|28035.7|0
1696252500000|2023-10-02 13:15:00|28046.91|28046.91|28045.16|28045.16|28053.8|28053.8|28045.16|28045.16|0
1696252800000|2023-10-02 13:20:00|28032.19|28032.19|28052.99|28052.99|28062.59|28062.59|28029.62|28029.62|0
1696253100000|2023-10-02 13:25:00|28048.67|28048.67|28048.67|28048.67|28057.32|28057.32|28048.67|28048.67|0
1696253400000|2023-10-02 13:30:00|28040.02|28040.02|27985.44|27985.44|28040.83|28040.83|27976.79|27976.79|0
1696253700000|2023-10-02 13:35:00|27987.19|27987.19|27925.85|27925.85|27997.6|27997.6|27925.85|27925.85|0
1696254000000|2023-10-02 13:40:00|27922.34|27922.34|27862.48|27862.48|27922.34|27922.34|27827.76|27827.76|0
1696254300000|2023-10-02 13:45:00|27860.73|27860.73|27818.3|27818.3|27860.73|27860.73|27813.98|27813.98|0
1696254600000|2023-10-02 13:50:00|27809.65|27809.65|27771.42|27771.42|27809.65|27809.65|27743.72|27743.72|0
1696254900000|2023-10-02 13:55:00|27774.93|27774.93|27775.88|27775.88|27789.66|27789.66|27737.77|27737.77|0
1696255200000|2023-10-02 14:00:00|27784.52|27784.52|27756.01|27756.01|27814.79|27814.79|27753.45|27753.45|0
1696255500000|2023-10-02 14:05:00|27766.42|27766.42|27735.88|27735.88|27786.14|27786.14|27735.88|27735.88|0
1696255800000|2023-10-02 14:10:00|27732.37|27732.37|27696.97|27696.97|27739.4|27739.4|27696.97|27696.97|0
1696256100000|2023-10-02 14:15:00|27701.29|27701.29|27720.34|27720.34|27726.42|27726.42|27696.97|27696.97|0
1696256400000|2023-10-02 14:20:00|27728.99|27728.99|27756.01|27756.01|27756.01|27756.01|27717.78|27717.78|0
1696256700000|2023-10-02 14:25:00|27747.37|27747.37|27723.72|27723.72|27747.37|27747.37|27696.84|27696.84|0
1696257000000|2023-10-02 14:30:00|27719.4|27719.4|27712.24|27712.24|27720.21|27720.21|27669.68|27669.68|0
1696257300000|2023-10-02 14:35:00|27714|27714|27707.1|27707.1|27723.59|27723.59|27694|27694|0
1696257600000|2023-10-02 14:40:00|27708.86|27708.86|27698.32|27698.32|27721.02|27721.02|27681.03|27681.03|0
1696257900000|2023-10-02 14:45:00|27700.08|27700.08|27675.76|27675.76|27706.16|27706.16|27674|27674|0
1696258200000|2023-10-02 14:50:00|27680.08|27680.08|27647.11|27647.11|27684.41|27684.41|27645.36|27645.36|0
1696258500000|2023-10-02 14:55:00|27651.44|27651.44|27622.93|27622.93|27653.19|27653.19|27612.53|27612.53|0
1696258800000|2023-10-02 15:00:00|27618.61|27618.61|27668.87|27668.87|27683.6|27683.6|27618.61|27618.61|0
1696259100000|2023-10-02 15:05:00|27677.51|27677.51|27690.49|27690.49|27700.21|27700.21|27668.87|27668.87|0
1696259400000|2023-10-02 15:10:00|27686.16|27686.16|27690.49|27690.49|27700.89|27700.89|27673.19|27673.19|0
1696259700000|2023-10-02 15:15:00|27692.24|27692.24|27686.16|27686.16|27712.24|27712.24|27674|27674|0
1696260000000|2023-10-02 15:20:00|27690.49|27690.49|27690.49|27690.49|27718.32|27718.32|27680.08|27680.08|0
1696260300000|2023-10-02 15:25:00|27688.73|27688.73|27682.65|27682.65|27694.81|27694.81|27678.33|27678.33|0
1696317300000|2023-10-03 07:15:00|27588.88|27588.88|27586.18|27586.18|27603.61|27603.61|27570.64|27570.64|0
1696317600000|2023-10-03 07:20:00|27581.86|27581.86|27561.86|27561.86|27586.18|27586.18|27561.86|27561.86|0
1696317900000|2023-10-03 07:25:00|27553.21|27553.21|27601.04|27601.04|27601.04|27601.04|27553.21|27553.21|0
1696318200000|2023-10-03 07:30:00|27605.37|27605.37|27597.53|27597.53|27609.69|27609.69|27580.23|27580.23|0
1696318500000|2023-10-03 07:35:00|27580.23|27580.23|27589.83|27589.83|27589.83|27589.83|27573.34|27573.34|0
1696318800000|2023-10-03 07:40:00|27588.07|27588.07|27587.26|27587.26|27597.66|27597.66|27581.99|27581.99|0
1696319100000|2023-10-03 07:45:00|27582.94|27582.94|27600.23|27600.23|27607.12|27607.12|27559.56|27559.56|0
1696319400000|2023-10-03 07:50:00|27595.91|27595.91|27575.1|27575.1|27598.47|27598.47|27575.1|27575.1|0
1696319700000|2023-10-03 07:55:00|27573.34|27573.34|27553.35|27553.35|27579.42|27579.42|27544.7|27544.7|0
1696320000000|2023-10-03 08:00:00|27557.67|27557.67|27580.23|27580.23|27581.99|27581.99|27557.67|27557.67|0
1696320300000|2023-10-03 08:05:00|27581.99|27581.99|27618.61|27618.61|27629.96|27629.96|27578.48|27578.48|0
1696320600000|2023-10-03 08:10:00|27620.36|27620.36|27633.33|27633.33|27637.66|27637.66|27615.9|27615.9|0
1696320900000|2023-10-03 08:15:00|27640.36|27640.36|27649.68|27649.68|27654.01|27654.01|27617.66|27617.66|0
1696321200000|2023-10-03 08:20:00|27646.17|27646.17|27630.63|27630.63|27654.95|27654.95|27624.55|27624.55|0
1696321500000|2023-10-03 08:25:00|27634.95|27634.95|27638.33|27638.33|27653.19|27653.19|27634.95|27634.95|0
1696321800000|2023-10-03 08:30:00|27634.01|27634.01|27633.2|27633.2|27634.01|27634.01|27619.28|27619.28|0
1696322100000|2023-10-03 08:35:00|27637.52|27637.52|27650.63|27650.63|27653.19|27653.19|27635.77|27635.77|0
1696322400000|2023-10-03 08:40:00|27654.14|27654.14|27639.28|27639.28|27654.14|27654.14|27634.95|27634.95|0
1696322700000|2023-10-03 08:45:00|27634.95|27634.95|27676.57|27676.57|27680.89|27680.89|27634.95|27634.95|0
1696323000000|2023-10-03 08:50:00|27672.25|27672.25|27647.93|27647.93|27672.25|27672.25|27639.28|27639.28|0
1696323300000|2023-10-03 08:55:00|27649.68|27649.68|27654.01|27654.01|27656.57|27656.57|27634.95|27634.95|0
1696323600000|2023-10-03 09:00:00|27658.33|27658.33|27654.82|27654.82|27669.54|27669.54|27641.85|27641.85|0
1696323900000|2023-10-03 09:05:00|27651.3|27651.3|27620.09|27620.09|27651.3|27651.3|27615.77|27615.77|0
1696324200000|2023-10-03 09:10:00|27615.77|27615.77|27605.37|27605.37|27620.09|27620.09|27594.96|27594.96|0
1696324500000|2023-10-03 09:15:00|27601.85|27601.85|27634.82|27634.82|27643.47|27643.47|27601.85|27601.85|0
1696324800000|2023-10-03 09:20:00|27631.31|27631.31|27601.85|27601.85|27631.31|27631.31|27600.1|27600.1|0
1696325100000|2023-10-03 09:25:00|27610.5|27610.5|27608.74|27608.74|27610.5|27610.5|27604.42|27604.42|0
1696325400000|2023-10-03 09:30:00|27600.1|27600.1|27603.47|27603.47|27615.63|27615.63|27598.34|27598.34|0
1696325700000|2023-10-03 09:35:00|27599.96|27599.96|27605.23|27605.23|27606.85|27606.85|27595.64|27595.64|0
1696326000000|2023-10-03 09:40:00|27606.99|27606.99|27590.5|27590.5|27608.74|27608.74|27590.5|27590.5|0
1696326300000|2023-10-03 09:45:00|27588.75|27588.75|27578.48|27578.48|27592.26|27592.26|27574.97|27574.97|0
1696326600000|2023-10-03 09:50:00|27573.21|27573.21|27590.5|27590.5|27595.77|27595.77|27573.21|27573.21|0
1696326900000|2023-10-03 09:55:00|27594.83|27594.83|27589.69|27589.69|27596.58|27596.58|27577.53|27577.53|0
1696327200000|2023-10-03 10:00:00|27587.94|27587.94|27580.1|27580.1|27592.26|27592.26|27575.78|27575.78|0
1696327500000|2023-10-03 10:05:00|27578.34|27578.34|27600.91|27600.91|27605.23|27605.23|27577.4|27577.4|0
1696327800000|2023-10-03 10:10:00|27597.39|27597.39|27581.86|27581.86|27598.34|27598.34|27581.86|27581.86|0
1696328100000|2023-10-03 10:15:00|27580.1|27580.1|27577.53|27577.53|27584.42|27584.42|27575.78|27575.78|0
1696328400000|2023-10-03 10:20:00|27575.78|27575.78|27570.64|27570.64|27575.78|27575.78|27567.13|27567.13|0
1696328700000|2023-10-03 10:25:00|27561.99|27561.99|27584.42|27584.42|27584.42|27584.42|27561.05|27561.05|0
1696329000000|2023-10-03 10:30:00|27588.75|27588.75|27588.75|27588.75|27593.07|27593.07|27584.42|27584.42|0
1696329300000|2023-10-03 10:35:00|27581.72|27581.72|27564.43|27564.43|27581.72|27581.72|27558.35|27558.35|0
1696329600000|2023-10-03 10:40:00|27568.75|27568.75|27522.81|27522.81|27568.75|27568.75|27522.81|27522.81|0
1696329900000|2023-10-03 10:45:00|27531.46|27531.46|27538.48|27538.48|27538.48|27538.48|27524.57|27524.57|0
1696330200000|2023-10-03 10:50:00|27536.73|27536.73|27533.35|27533.35|27536.73|27536.73|27517.68|27517.68|0
1696330500000|2023-10-03 10:55:00|27529.03|27529.03|27527.27|27527.27|27537.67|27537.67|27527.27|27527.27|0
1696330800000|2023-10-03 11:00:00|27553.21|27553.21|27518.49|27518.49|27553.21|27553.21|27506.33|27506.33|0
1696331100000|2023-10-03 11:05:00|27514.16|27514.16|27502.95|27502.95|27520.24|27520.24|27502.95|27502.95|0
1696331400000|2023-10-03 11:10:00|27498.63|27498.63|27477.95|27477.95|27498.63|27498.63|27477.95|27477.95|0
1696331700000|2023-10-03 11:15:00|27482.28|27482.28|27465.79|27465.79|27483.09|27483.09|27465.79|27465.79|0
1696332000000|2023-10-03 11:20:00|27464.04|27464.04|27448.36|27448.36|27476.2|27476.2|27442.28|27442.28|0
1696332300000|2023-10-03 11:25:00|27444.04|27444.04|27457.01|27457.01|27457.01|27457.01|27433.64|27433.64|0
1696332600000|2023-10-03 11:30:00|27465.66|27465.66|27488.22|27488.22|27494.3|27494.3|27465.66|27465.66|0
1696332900000|2023-10-03 11:35:00|27483.9|27483.9|27453.63|27453.63|27483.9|27483.9|27447.55|27447.55|0
1696333200000|2023-10-03 11:40:00|27459.71|27459.71|27474.44|27474.44|27490.92|27490.92|27459.71|27459.71|0
1696333500000|2023-10-03 11:45:00|27468.36|27468.36|27487.55|27487.55|27487.55|27487.55|27464.04|27464.04|0
1696333800000|2023-10-03 11:50:00|27489.3|27489.3|27489.3|27489.3|27501.46|27501.46|27484.98|27484.98|0
1696334100000|2023-10-03 11:55:00|27493.63|27493.63|27510.11|27510.11|27510.11|27510.11|27493.63|27493.63|0
1696334400000|2023-10-03 12:00:00|27505.79|27505.79|27502.27|27502.27|27517.95|27517.95|27493.63|27493.63|0
1696334700000|2023-10-03 12:05:00|27506.6|27506.6|27502.27|27502.27|27506.6|27506.6|27493.63|27493.63|0
1696335000000|2023-10-03 12:10:00|27493.63|27493.63|27496.19|27496.19|27504.84|27504.84|27491.87|27491.87|0
1696335300000|2023-10-03 12:15:00|27500.52|27500.52|27502.27|27502.27|27502.27|27502.27|27491.87|27491.87|0
1696335600000|2023-10-03 12:20:00|27504.03|27504.03|27495.38|27495.38|27504.03|27504.03|27491.06|27491.06|0
1696335900000|2023-10-03 12:25:00|27499.71|27499.71|27499.84|27499.84|27501.46|27501.46|27492.82|27492.82|0
1696336200000|2023-10-03 12:30:00|27498.09|27498.09|27484.98|27484.98|27505.92|27505.92|27476.33|27476.33|0
1696336500000|2023-10-03 12:35:00|27488.49|27488.49|27483.22|27483.22|27488.49|27488.49|27474.58|27474.58|0
1696336800000|2023-10-03 12:40:00|27470.25|27470.25|27459.71|27459.71|27478.9|27478.9|27432.83|27432.83|0
1696337100000|2023-10-03 12:45:00|27446.74|27446.74|27442.42|27442.42|27465.93|27465.93|27434.58|27434.58|0
1696337400000|2023-10-03 12:50:00|27444.18|27444.18|27444.99|27444.99|27452.82|27452.82|27440.66|27440.66|0
1696337700000|2023-10-03 12:55:00|27449.31|27449.31|27471.06|27471.06|27471.06|27471.06|27448.5|27448.5|0
1696338000000|2023-10-03 13:00:00|27451.88|27451.88|27478.9|27478.9|27478.9|27478.9|27451.88|27451.88|0
1696338300000|2023-10-03 13:05:00|27474.58|27474.58|27483.22|27483.22|27497.14|27497.14|27474.58|27474.58|0
1696338600000|2023-10-03 13:10:00|27484.98|27484.98|27495.38|27495.38|27505.92|27505.92|27484.98|27484.98|0
1696338900000|2023-10-03 13:15:00|27497.14|27497.14|27507.54|27507.54|27517.95|27517.95|27496.33|27496.33|0
1696339200000|2023-10-03 13:20:00|27498.9|27498.9|27526.59|27526.59|27526.59|27526.59|27498.9|27498.9|0
1696339500000|2023-10-03 13:25:00|27530.92|27530.92|27548.21|27548.21|27552.54|27552.54|27530.11|27530.11|0
1696339800000|2023-10-03 13:30:00|27539.57|27539.57|27484.98|27484.98|27543.89|27543.89|27461.61|27461.61|0
1696340100000|2023-10-03 13:35:00|27493.63|27493.63|27464.17|27464.17|27493.63|27493.63|27427.83|27427.83|0
1696340400000|2023-10-03 13:40:00|27467.69|27467.69|27492.82|27492.82|27502.27|27502.27|27459.04|27459.04|0
1696340700000|2023-10-03 13:45:00|27497.14|27497.14|27489.3|27489.3|27501.46|27501.46|27472.01|27472.01|0
1696341000000|2023-10-03 13:50:00|27484.98|27484.98|27440.8|27440.8|27484.98|27484.98|27432.15|27432.15|0
1696341300000|2023-10-03 13:55:00|27436.47|27436.47|27450.39|27450.39|27450.39|27450.39|27432.15|27432.15|0
1696341600000|2023-10-03 14:00:00|27446.07|27446.07|27440.8|27440.8|27472.95|27472.95|27437.42|27437.42|0
1696341900000|2023-10-03 14:05:00|27445.12|27445.12|27418.37|27418.37|27452.96|27452.96|27410.53|27410.53|0
1696342200000|2023-10-03 14:10:00|27414.05|27414.05|27434.85|27434.85|27449.58|27449.58|27414.05|27414.05|0
1696342500000|2023-10-03 14:15:00|27430.53|27430.53|27381.08|27381.08|27434.85|27434.85|27381.08|27381.08|0
1696342800000|2023-10-03 14:20:00|27382.83|27382.83|27406.21|27406.21|27406.21|27406.21|27378.38|27378.38|0
1696343100000|2023-10-03 14:25:00|27401.88|27401.88|27403.64|27403.64|27421.88|27421.88|27390.4|27390.4|0
1696343400000|2023-10-03 14:30:00|27399.32|27399.32|27377.56|27377.56|27399.32|27399.32|27369.73|27369.73|0
1696343700000|2023-10-03 14:35:00|27373.24|27373.24|27368.92|27368.92|27387.16|27387.16|27365.4|27365.4|0
1696344000000|2023-10-03 14:40:00|27364.59|27364.59|27362.03|27362.03|27380.27|27380.27|27352.43|27352.43|0
1696344300000|2023-10-03 14:45:00|27366.35|27366.35|27372.43|27372.43|27379.32|27379.32|27356.76|27356.76|0
1696344600000|2023-10-03 14:50:00|27368.11|27368.11|27398.37|27398.37|27400.94|27400.94|27365.4|27365.4|0
1696344900000|2023-10-03 14:55:00|27400.13|27400.13|27446.07|27446.07|27446.07|27446.07|27400.13|27400.13|0
1696345200000|2023-10-03 15:00:00|27439.99|27439.99|27415.53|27415.53|27454.71|27454.71|27411.21|27411.21|0
1696345500000|2023-10-03 15:05:00|27411.21|27411.21|27399.99|27399.99|27414.72|27414.72|27399.99|27399.99|0
1696345800000|2023-10-03 15:10:00|27404.32|27404.32|27398.24|27398.24|27404.32|27404.32|27383.51|27383.51|0
1696346100000|2023-10-03 15:15:00|27393.91|27393.91|27429.45|27429.45|27437.28|27437.28|27393.91|27393.91|0
1696346400000|2023-10-03 15:20:00|27433.77|27433.77|27430.26|27430.26|27439.85|27439.85|27425.12|27425.12|0
1696346700000|2023-10-03 15:25:00|27425.94|27425.94|27434.58|27434.58|27438.91|27438.91|27415.53|27415.53|0
1696403700000|2023-10-04 07:15:00|27323.52|27323.52|27355.54|27355.54|27405.13|27405.13|27316.63|27316.63|0
1696404000000|2023-10-04 07:20:00|27359.87|27359.87|27394.72|27394.72|27405.94|27405.94|27359.06|27359.06|0
1696404300000|2023-10-04 07:25:00|27385.13|27385.13|27402.43|27402.43|27424.04|27424.04|27383.38|27383.38|0
1696404600000|2023-10-04 07:30:00|27400.67|27400.67|27313.12|27313.12|27404.99|27404.99|27296.63|27296.63|0
1696404900000|2023-10-04 07:35:00|27308.79|27308.79|27305.28|27305.28|27308.79|27308.79|27272.31|27272.31|0
1696405200000|2023-10-04 07:40:00|27300.96|27300.96|27354.73|27354.73|27354.73|27354.73|27300.96|27300.96|0
1696405500000|2023-10-04 07:45:00|27356.49|27356.49|27372.97|27372.97|27385.94|27385.94|27344.33|27344.33|0
1696405800000|2023-10-04 07:50:00|27377.3|27377.3|27368.65|27368.65|27392.02|27392.02|27368.65|27368.65|0
1696406100000|2023-10-04 07:55:00|27372.16|27372.16|27333.92|27333.92|27375.67|27375.67|27333.92|27333.92|0
1696406400000|2023-10-04 08:00:00|27338.25|27338.25|27317.58|27317.58|27360|27360|27311.5|27311.5|0
1696406700000|2023-10-04 08:05:00|27315.82|27315.82|27347.98|27347.98|27347.98|27347.98|27305.42|27305.42|0
1696407000000|2023-10-04 08:10:00|27365.27|27365.27|27354.06|27354.06|27377.43|27377.43|27354.06|27354.06|0
1696407300000|2023-10-04 08:15:00|27358.38|27358.38|27367.03|27367.03|27387.83|27387.83|27358.38|27358.38|0
1696407600000|2023-10-04 08:20:00|27371.35|27371.35|27379.05|27379.05|27384.32|27384.32|27356.49|27356.49|0
1696407900000|2023-10-04 08:25:00|27383.38|27383.38|27390.4|27390.4|27400.8|27400.8|27376.48|27376.48|0
1696408200000|2023-10-04 08:30:00|27386.08|27386.08|27374.73|27374.73|27387.83|27387.83|27360|27360|0
1696408500000|2023-10-04 08:35:00|27379.05|27379.05|27382.56|27382.56|27395.54|27395.54|27374.73|27374.73|0
1696408800000|2023-10-04 08:40:00|27378.24|27378.24|27363.38|27363.38|27386.89|27386.89|27363.38|27363.38|0
1696409100000|2023-10-04 08:45:00|27359.06|27359.06|27383.38|27383.38|27387.7|27387.7|27359.06|27359.06|0
1696409400000|2023-10-04 08:50:00|27379.05|27379.05|27340|27340|27379.05|27379.05|27340|27340|0
1696409700000|2023-10-04 08:55:00|27335.68|27335.68|27344.33|27344.33|27352.16|27352.16|27331.36|27331.36|0
1696410000000|2023-10-04 09:00:00|27335.68|27335.68|27333.92|27333.92|27350.41|27350.41|27319.2|27319.2|0
1696410300000|2023-10-04 09:05:00|27329.6|27329.6|27342.57|27342.57|27342.57|27342.57|27317.44|27317.44|0
1696410600000|2023-10-04 09:10:00|27338.25|27338.25|27346.9|27346.9|27355.54|27355.54|27332.17|27332.17|0
1696410900000|2023-10-04 09:15:00|27342.57|27342.57|27350.41|27350.41|27350.41|27350.41|27325.28|27325.28|0
1696411200000|2023-10-04 09:20:00|27346.08|27346.08|27372.03|27372.03|27372.03|27372.03|27346.08|27346.08|0
1696411500000|2023-10-04 09:25:00|27376.35|27376.35|27383.24|27383.24|27406.75|27406.75|27369.46|27369.46|0
1696411800000|2023-10-04 09:30:00|27387.56|27387.56|27417.02|27417.02|27417.02|27417.02|27387.56|27387.56|0
1696412100000|2023-10-04 09:35:00|27410.94|27410.94|27413.51|27413.51|27415.26|27415.26|27400.54|27400.54|0
1696412400000|2023-10-04 09:40:00|27417.83|27417.83|27434.31|27434.31|27436.88|27436.88|27417.83|27417.83|0
1696412700000|2023-10-04 09:45:00|27438.64|27438.64|27439.45|27439.45|27447.28|27447.28|27435.12|27435.12|0
1696413000000|2023-10-04 09:50:00|27442.96|27442.96|27470.66|27470.66|27476.74|27476.74|27442.96|27442.96|0
1696413300000|2023-10-04 09:55:00|27474.98|27474.98|27460.26|27460.26|27474.98|27474.98|27454.18|27454.18|0
1696413600000|2023-10-04 10:00:00|27455.93|27455.93|27447.28|27447.28|27455.93|27455.93|27435.12|27435.12|0
1696413900000|2023-10-04 10:05:00|27442.96|27442.96|27438.64|27438.64|27462.01|27462.01|27438.64|27438.64|0
1696414200000|2023-10-04 10:10:00|27429.99|27429.99|27435.26|27435.26|27450.8|27450.8|27425.67|27425.67|0
1696414500000|2023-10-04 10:15:00|27430.94|27430.94|27420.53|27420.53|27430.94|27430.94|27416.21|27416.21|0
1696414800000|2023-10-04 10:20:00|27424.86|27424.86|27424.86|27424.86|27428.37|27428.37|27420.53|27420.53|0
1696415100000|2023-10-04 10:25:00|27420.53|27420.53|27399.72|27399.72|27420.53|27420.53|27391.08|27391.08|0
1696415400000|2023-10-04 10:30:00|27401.48|27401.48|27404.05|27404.05|27412.7|27412.7|27395.4|27395.4|0
1696415700000|2023-10-04 10:35:00|27405.8|27405.8|27395.4|27395.4|27428.37|27428.37|27395.4|27395.4|0
1696416000000|2023-10-04 10:40:00|27391.89|27391.89|27372.03|27372.03|27391.89|27391.89|27372.03|27372.03|0
1696416300000|2023-10-04 10:45:00|27367.7|27367.7|27367.7|27367.7|27367.7|27367.7|27363.38|27363.38|0
1696416600000|2023-10-04 10:50:00|27363.38|27363.38|27319.2|27319.2|27363.38|27363.38|27319.2|27319.2|0
1696416900000|2023-10-04 10:55:00|27314.87|27314.87|27320.95|27320.95|27331.36|27331.36|27314.87|27314.87|0
1696417200000|2023-10-04 11:00:00|27316.63|27316.63|27323.52|27323.52|27323.52|27323.52|27291.5|27291.5|0
1696417500000|2023-10-04 11:05:00|27319.2|27319.2|27331.36|27331.36|27352.98|27352.98|27319.2|27319.2|0
1696417800000|2023-10-04 11:10:00|27333.11|27333.11|27360|27360|27368.65|27368.65|27333.11|27333.11|0
1696418100000|2023-10-04 11:15:00|27356.49|27356.49|27369.46|27369.46|27377.3|27377.3|27352.16|27352.16|0
1696418400000|2023-10-04 11:20:00|27374.73|27374.73|27370.4|27370.4|27374.73|27374.73|27370.4|27370.4|0
1696418700000|2023-10-04 11:25:00|27374.73|27374.73|27342.71|27342.71|27378.24|27378.24|27340.95|27340.95|0
1696419000000|2023-10-04 11:30:00|27340.95|27340.95|27363.51|27363.51|27372.16|27372.16|27340.95|27340.95|0
1696419300000|2023-10-04 11:35:00|27361.76|27361.76|27095.59|27095.59|27361.76|27361.76|27024.52|27024.52|0
1696419600000|2023-10-04 11:40:00|27097.34|27097.34|27154.09|27154.09|27204.76|27204.76|27097.34|27097.34|0
1696419900000|2023-10-04 11:45:00|27157.6|27157.6|27171.38|27171.38|27209.49|27209.49|27157.6|27157.6|0
1696420200000|2023-10-04 11:50:00|27180.03|27180.03|27250.16|27250.16|27272.72|27272.72|27180.03|27180.03|0
1696420500000|2023-10-04 11:55:00|27237.18|27237.18|27205.97|27205.97|27241.51|27241.51|27193.81|27193.81|0
1696420800000|2023-10-04 12:00:00|27204.22|27204.22|27212.86|27212.86|27214.62|27214.62|27187.73|27187.73|0
1696421100000|2023-10-04 12:05:00|27214.62|27214.62|27122.61|27122.61|27218.13|27218.13|27119.1|27119.1|0
1696421400000|2023-10-04 12:10:00|27120.85|27120.85|27149.5|27149.5|27153.82|27153.82|27112.21|27112.21|0
1696421700000|2023-10-04 12:15:00|27145.17|27145.17|27137.34|27137.34|27189.49|27189.49|27120.85|27120.85|0
1696422000000|2023-10-04 12:20:00|27133.01|27133.01|27109.5|27109.5|27133.01|27133.01|27105.99|27105.99|0
1696422300000|2023-10-04 12:25:00|27107.75|27107.75|27011.28|27011.28|27112.07|27112.07|27011.28|27011.28|0
1696422600000|2023-10-04 12:30:00|27019.93|27019.93|27078.97|27078.97|27082.48|27082.48|27015.6|27015.6|0
1696422900000|2023-10-04 12:35:00|27074.65|27074.65|27064.24|27064.24|27083.29|27083.29|27052.08|27052.08|0
1696423200000|2023-10-04 12:40:00|27066|27066|27067.75|27067.75|27085.05|27085.05|27066|27066|0
1696423500000|2023-10-04 12:45:00|27066|27066|27072.08|27072.08|27084.1|27084.1|27045.19|27045.19|0
1696423800000|2023-10-04 12:50:00|27076.4|27076.4|27048.57|27048.57|27076.4|27076.4|27029.52|27029.52|0
1696424100000|2023-10-04 12:55:00|27052.08|27052.08|27064.24|27064.24|27076.4|27076.4|27039.92|27039.92|0
1696424400000|2023-10-04 13:00:00|27062.49|27062.49|27085.86|27085.86|27085.86|27085.86|27055.59|27055.59|0
1696424700000|2023-10-04 13:05:00|27090.18|27090.18|27154.23|27154.23|27170.71|27170.71|27084.1|27084.1|0
1696425000000|2023-10-04 13:10:00|27158.55|27158.55|27109.91|27109.91|27158.55|27158.55|27092.62|27092.62|0
1696425300000|2023-10-04 13:15:00|27105.59|27105.59|27082.21|27082.21|27109.91|27109.91|27081.4|27081.4|0
1696425600000|2023-10-04 13:20:00|27080.46|27080.46|27094.37|27094.37|27102.21|27102.21|27071.81|27071.81|0
1696425900000|2023-10-04 13:25:00|27092.62|27092.62|27087.48|27087.48|27115.18|27115.18|27087.48|27087.48|0
1696426200000|2023-10-04 13:30:00|27078.83|27078.83|26998.04|26998.04|27078.83|27078.83|26964.26|26964.26|0
1696426500000|2023-10-04 13:35:00|26989.39|26989.39|26913.19|26913.19|26989.39|26989.39|26913.19|26913.19|0
1696426800000|2023-10-04 13:40:00|26917.51|26917.51|26935.62|26935.62|26973.72|26973.72|26917.51|26917.51|0
1696427100000|2023-10-04 13:45:00|26939.94|26939.94|26900.76|26900.76|26940.75|26940.75|26886.84|26886.84|0
1696427400000|2023-10-04 13:50:00|26899|26899|26905.08|26905.08|26920.62|26920.62|26891.16|26891.16|0
1696427700000|2023-10-04 13:55:00|26909.4|26909.4|26922.37|26922.37|26947.51|26947.51|26909.4|26909.4|0
1696428000000|2023-10-04 14:00:00|26918.05|26918.05|26918.32|26918.32|26943.18|26943.18|26907.92|26907.92|0
1696428300000|2023-10-04 14:05:00|26914|26914|26826.17|26826.17|26914|26914|26815.77|26815.77|0
1696428600000|2023-10-04 14:10:00|26821.85|26821.85|26821.85|26821.85|26832.25|26832.25|26799.29|26799.29|0
1696428900000|2023-10-04 14:15:00|26817.53|26817.53|26749.7|26749.7|26834.82|26834.82|26749.7|26749.7|0
1696429200000|2023-10-04 14:20:00|26751.46|26751.46|26773.75|26773.75|26778.08|26778.08|26732.14|26732.14|0
1696429500000|2023-10-04 14:25:00|26769.43|26769.43|26718.22|26718.22|26769.43|26769.43|26718.22|26718.22|0
1696429800000|2023-10-04 14:30:00|26716.46|26716.46|26754.7|26754.7|26754.7|26754.7|26716.46|26716.46|0
1696430100000|2023-10-04 14:35:00|26750.38|26750.38|26797.53|26797.53|26797.53|26797.53|26750.38|26750.38|0
1696430400000|2023-10-04 14:40:00|26801.85|26801.85|26752.27|26752.27|26804.42|26804.42|26752.27|26752.27|0
1696430700000|2023-10-04 14:45:00|26756.59|26756.59|26781.86|26781.86|26781.86|26781.86|26743.62|26743.62|0
1696431000000|2023-10-04 14:50:00|26777.53|26777.53|26819.55|26819.55|26823.88|26823.88|26777.53|26777.53|0
1696431300000|2023-10-04 14:55:00|26823.88|26823.88|26846.58|26846.58|26849.28|26849.28|26809.28|26809.28|0
1696431600000|2023-10-04 15:00:00|26850.9|26850.9|26844.68|26844.68|26854.28|26854.28|26830.9|26830.9|0
1696431900000|2023-10-04 15:05:00|26840.36|26840.36|26881.98|26881.98|26886.3|26886.3|26840.36|26840.36|0
1696432200000|2023-10-04 15:10:00|26886.3|26886.3|26868.19|26868.19|26907.11|26907.11|26863.87|26863.87|0
1696432500000|2023-10-04 15:15:00|26872.52|26872.52|26889.81|26889.81|26900.22|26900.22|26859.41|26859.41|0
1696432800000|2023-10-04 15:20:00|26885.49|26885.49|26881.16|26881.16|26885.49|26885.49|26858.6|26858.6|0
1696433100000|2023-10-04 15:25:00|26885.49|26885.49|26887.24|26887.24|26903.73|26903.73|26885.49|26885.49|0
1696490100000|2023-10-05 07:15:00|27094.64|27094.64|27087.61|27087.61|27137.2|27137.2|27071|27071|0
1696490400000|2023-10-05 07:20:00|27085.86|27085.86|27069.37|27069.37|27087.61|27087.61|27066.81|27066.81|0
1696490700000|2023-10-05 07:25:00|27043.43|27043.43|27049.38|27049.38|27074.64|27074.64|27032.89|27032.89|0
1696491000000|2023-10-05 07:30:00|27047.62|27047.62|26986.28|26986.28|27047.62|27047.62|26986.28|26986.28|0
1696491300000|2023-10-05 07:35:00|26991.41|26991.41|27040.73|27040.73|27053.7|27053.7|26988.85|26988.85|0
1696491600000|2023-10-05 07:40:00|27044.24|27044.24|27032.08|27032.08|27054.65|27054.65|27027.76|27027.76|0
1696491900000|2023-10-05 07:45:00|27040.73|27040.73|27040.73|27040.73|27043.3|27043.3|27018.17|27018.17|0
1696492200000|2023-10-05 07:50:00|27042.49|27042.49|27057.48|27057.48|27060.05|27060.05|27033.84|27033.84|0
1696492500000|2023-10-05 07:55:00|27064.51|27064.51|27025.33|27025.33|27068.83|27068.83|27013.17|27013.17|0
1696492800000|2023-10-05 08:00:00|27029.65|27029.65|27073.83|27073.83|27073.83|27073.83|27027.89|27027.89|0
1696493100000|2023-10-05 08:05:00|27069.51|27069.51|27068.7|27068.7|27071.27|27071.27|27048.7|27048.7|0
1696493400000|2023-10-05 08:10:00|27064.37|27064.37|27051.27|27051.27|27072.21|27072.21|27046.94|27046.94|0
1696493700000|2023-10-05 08:15:00|27046.94|27046.94|27094.77|27094.77|27102.61|27102.61|27046.94|27046.94|0
1696494000000|2023-10-05 08:20:00|27096.53|27096.53|27162.47|27162.47|27165.98|27165.98|27096.53|27096.53|0
1696494300000|2023-10-05 08:25:00|27164.22|27164.22|27206.92|27206.92|27211.24|27211.24|27164.22|27164.22|0
1696494600000|2023-10-05 08:30:00|27211.24|27211.24|27188.68|27188.68|27211.24|27211.24|27184.35|27184.35|0
1696494900000|2023-10-05 08:35:00|27176.52|27176.52|27236.51|27236.51|27236.51|27236.51|27173|27173|0
1696495200000|2023-10-05 08:40:00|27240.02|27240.02|27246.1|27246.1|27259.21|27259.21|27220.97|27220.97|0
1696495500000|2023-10-05 08:45:00|27242.59|27242.59|27257.58|27257.58|27269.74|27269.74|27228.8|27228.8|0
1696495800000|2023-10-05 08:50:00|27255.83|27255.83|27252.45|27252.45|27266.37|27266.37|27250.69|27250.69|0
1696496100000|2023-10-05 08:55:00|27254.21|27254.21|27222.05|27222.05|27256.77|27256.77|27220.29|27220.29|0
1696496400000|2023-10-05 09:00:00|27220.29|27220.29|27222.05|27222.05|27242.99|27242.99|27196.11|27196.11|0
1696496700000|2023-10-05 09:05:00|27225.56|27225.56|27268.12|27268.12|27268.12|27268.12|27225.56|27225.56|0
1696497000000|2023-10-05 09:10:00|27263.8|27263.8|27291.63|27291.63|27302.03|27302.03|27263.8|27263.8|0
1696497300000|2023-10-05 09:15:00|27288.12|27288.12|27310.55|27310.55|27320.14|27320.14|27273.39|27273.39|0
1696497600000|2023-10-05 09:20:00|27314.87|27314.87|27272.31|27272.31|27327.84|27327.84|27272.31|27272.31|0
1696497900000|2023-10-05 09:25:00|27289.61|27289.61|27329.6|27329.6|27335.68|27335.68|27280.96|27280.96|0
1696498200000|2023-10-05 09:30:00|27325.27|27325.27|27320.95|27320.95|27345.27|27345.27|27317.44|27317.44|0
1696498500000|2023-10-05 09:35:00|27325.27|27325.27|27361.75|27361.75|27361.75|27361.75|27325.27|27325.27|0
1696498800000|2023-10-05 09:40:00|27366.08|27366.08|27333.11|27333.11|27366.08|27366.08|27328.79|27328.79|0
1696499100000|2023-10-05 09:45:00|27337.43|27337.43|27337.43|27337.43|27339.19|27339.19|27324.46|27324.46|0
1696499400000|2023-10-05 09:50:00|27324.46|27324.46|27338.25|27338.25|27338.25|27338.25|27324.46|27324.46|0
1696499700000|2023-10-05 09:55:00|27342.57|27342.57|27342.57|27342.57|27360.81|27360.81|27336.49|27336.49|0
1696500000000|2023-10-05 10:00:00|27346.89|27346.89|27366.89|27366.89|27375.54|27375.54|27346.89|27346.89|0
1696500300000|2023-10-05 10:05:00|27362.57|27362.57|27344.33|27344.33|27362.57|27362.57|27338.25|27338.25|0
1696500600000|2023-10-05 10:10:00|27340|27340|27401.75|27401.75|27406.07|27406.07|27335.68|27335.68|0
1696500900000|2023-10-05 10:15:00|27398.24|27398.24|27379.18|27379.18|27398.24|27398.24|27376.62|27376.62|0
1696501200000|2023-10-05 10:20:00|27383.51|27383.51|27406.88|27406.88|27406.88|27406.88|27379.99|27379.99|0
1696501500000|2023-10-05 10:25:00|27411.21|27411.21|27418.23|27418.23|27420.8|27420.8|27402.56|27402.56|0
1696501800000|2023-10-05 10:30:00|27422.56|27422.56|27428.64|27428.64|27432.96|27432.96|27418.23|27418.23|0
1696502100000|2023-10-05 10:35:00|27432.96|27432.96|27452.96|27452.96|27478.22|27478.22|27432.96|27432.96|0
1696502400000|2023-10-05 10:40:00|27448.63|27448.63|27450.39|27450.39|27450.39|27450.39|27426.88|27426.88|0
1696502700000|2023-10-05 10:45:00|27446.06|27446.06|27411.21|27411.21|27459.04|27459.04|27406.88|27406.88|0
1696503000000|2023-10-05 10:50:00|27409.45|27409.45|27388.64|27388.64|27409.45|27409.45|27379.18|27379.18|0
1696503300000|2023-10-05 10:55:00|27397.29|27397.29|27378.24|27378.24|27417.29|27417.29|27376.48|27376.48|0
1696503600000|2023-10-05 11:00:00|27373.91|27373.91|27378.24|27378.24|27378.24|27378.24|27365.27|27365.27|0
1696503900000|2023-10-05 11:05:00|27369.59|27369.59|27414.72|27414.72|27420.8|27420.8|27369.59|27369.59|0
1696504200000|2023-10-05 11:10:00|27419.04|27419.04|27417.29|27417.29|27429.45|27429.45|27400.8|27400.8|0
1696504500000|2023-10-05 11:15:00|27413.77|27413.77|27389.45|27389.45|27413.77|27413.77|27385.13|27385.13|0
1696504800000|2023-10-05 11:20:00|27383.37|27383.37|27403.23|27403.23|27409.31|27409.31|27381.62|27381.62|0
1696505100000|2023-10-05 11:25:00|27411.88|27411.88|27456.2|27456.2|27459.71|27459.71|27405.8|27405.8|0
1696505400000|2023-10-05 11:30:00|27460.52|27460.52|27449.17|27449.17|27473.49|27473.49|27449.17|27449.17|0
1696505700000|2023-10-05 11:35:00|27444.85|27444.85|27443.09|27443.09|27457.01|27457.01|27434.45|27434.45|0
1696506000000|2023-10-05 11:40:00|27438.77|27438.77|27463.09|27463.09|27477.82|27477.82|27438.77|27438.77|0
1696506300000|2023-10-05 11:45:00|27467.41|27467.41|27470.79|27470.79|27476.06|27476.06|27455.25|27455.25|0
1696506600000|2023-10-05 11:50:00|27466.47|27466.47|27429.18|27429.18|27466.47|27466.47|27429.18|27429.18|0
1696506900000|2023-10-05 11:55:00|27432.69|27432.69|27458.63|27458.63|27458.63|27458.63|27432.69|27432.69|0
1696507200000|2023-10-05 12:00:00|27465.66|27465.66|27469.98|27469.98|27482.14|27482.14|27459.58|27459.58|0
1696507500000|2023-10-05 12:05:00|27468.22|27468.22|27459.58|27459.58|27472.55|27472.55|27459.58|27459.58|0
1696507800000|2023-10-05 12:10:00|27463.9|27463.9|27473.49|27473.49|27495.92|27495.92|27444.04|27444.04|0
1696508100000|2023-10-05 12:15:00|27477.82|27477.82|27486.46|27486.46|27504.7|27504.7|27467.41|27467.41|0
1696508400000|2023-10-05 12:20:00|27490.79|27490.79|27503.76|27503.76|27515.92|27515.92|27490.79|27490.79|0
1696508700000|2023-10-05 12:25:00|27495.11|27495.11|27501.19|27501.19|27509.84|27509.84|27495.11|27495.11|0
1696509000000|2023-10-05 12:30:00|27505.52|27505.52|27497.68|27497.68|27510.65|27510.65|27488.09|27488.09|0
1696509300000|2023-10-05 12:35:00|27484.71|27484.71|27484.84|27484.84|27493.49|27493.49|27448.36|27448.36|0
1696509600000|2023-10-05 12:40:00|27497.81|27497.81|27470.93|27470.93|27497.81|27497.81|27470.93|27470.93|0
1696509900000|2023-10-05 12:45:00|27466.6|27466.6|27464.85|27464.85|27478.76|27478.76|27454.44|27454.44|0
1696510200000|2023-10-05 12:50:00|27469.17|27469.17|27464.85|27464.85|27479.57|27479.57|27464.85|27464.85|0
1696510500000|2023-10-05 12:55:00|27466.6|27466.6|27470.93|27470.93|27484.84|27484.84|27462.28|27462.28|0
1696510800000|2023-10-05 13:00:00|27475.25|27475.25|27495.25|27495.25|27520.38|27520.38|27462.28|27462.28|0
1696511100000|2023-10-05 13:05:00|27490.92|27490.92|27477.82|27477.82|27523.89|27523.89|27473.49|27473.49|0
1696511400000|2023-10-05 13:10:00|27482.14|27482.14|27469.17|27469.17|27482.14|27482.14|27469.17|27469.17|0
1696511700000|2023-10-05 13:15:00|27477.82|27477.82|27473.49|27473.49|27490.79|27490.79|27473.49|27473.49|0
1696512000000|2023-10-05 13:20:00|27469.17|27469.17|27472.68|27472.68|27477.01|27477.01|27459.71|27459.71|0
1696512300000|2023-10-05 13:25:00|27477.01|27477.01|27420.66|27420.66|27481.33|27481.33|27420.66|27420.66|0
1696512600000|2023-10-05 13:30:00|27424.99|27424.99|27437.96|27437.96|27492.54|27492.54|27419.72|27419.72|0
1696512900000|2023-10-05 13:35:00|27424.99|27424.99|27460.52|27460.52|27480.38|27480.38|27424.99|27424.99|0
1696513200000|2023-10-05 13:40:00|27457.01|27457.01|27475.25|27475.25|27504.7|27504.7|27434.58|27434.58|0
1696513500000|2023-10-05 13:45:00|27479.57|27479.57|27533.35|27533.35|27533.35|27533.35|27477.82|27477.82|0
1696513800000|2023-10-05 13:50:00|27529.02|27529.02|27576.58|27576.58|27579.15|27579.15|27529.02|27529.02|0
1696514100000|2023-10-05 13:55:00|27572.26|27572.26|27603.47|27603.47|27618.2|27618.2|27567.94|27567.94|0
1696514400000|2023-10-05 14:00:00|27605.23|27605.23|27588.61|27588.61|27620.77|27620.77|27584.29|27584.29|0
1696514700000|2023-10-05 14:05:00|27579.96|27579.96|27593.88|27593.88|27598.2|27598.2|27572.26|27572.26|0
1696515000000|2023-10-05 14:10:00|27598.2|27598.2|27588.74|27588.74|27598.2|27598.2|27566.18|27566.18|0
1696515300000|2023-10-05 14:15:00|27584.42|27584.42|27567.94|27567.94|27584.42|27584.42|27561.05|27561.05|0
1696515600000|2023-10-05 14:20:00|27569.69|27569.69|27568.07|27568.07|27578.34|27578.34|27545.51|27545.51|0
1696515900000|2023-10-05 14:25:00|27563.75|27563.75|27562.94|27562.94|27588.88|27588.88|27562.94|27562.94|0
1696516200000|2023-10-05 14:30:00|27555.91|27555.91|27531.59|27531.59|27555.91|27555.91|27523.76|27523.76|0
1696516500000|2023-10-05 14:35:00|27527.27|27527.27|27520.24|27520.24|27535.92|27535.92|27515.92|27515.92|0
1696516800000|2023-10-05 14:40:00|27502.95|27502.95|27515.92|27515.92|27515.92|27515.92|27482.95|27482.95|0
1696517100000|2023-10-05 14:45:00|27514.16|27514.16|27521.19|27521.19|27523.76|27523.76|27504.7|27504.7|0
1696517400000|2023-10-05 14:50:00|27519.43|27519.43|27501.19|27501.19|27521.19|27521.19|27488.22|27488.22|0
1696517700000|2023-10-05 14:55:00|27502.95|27502.95|27515.11|27515.11|27515.92|27515.92|27489.03|27489.03|0
1696518000000|2023-10-05 15:00:00|27513.35|27513.35|27508.22|27508.22|27517.68|27517.68|27490.79|27490.79|0
1696518300000|2023-10-05 15:05:00|27506.46|27506.46|27483.9|27483.9|27516.05|27516.05|27479.57|27479.57|0
1696518600000|2023-10-05 15:10:00|27488.22|27488.22|27495.11|27495.11|27515.92|27515.92|27477.82|27477.82|0
1696518900000|2023-10-05 15:15:00|27496.87|27496.87|27464.85|27464.85|27507.27|27507.27|27463.09|27463.09|0
1696519200000|2023-10-05 15:20:00|27473.49|27473.49|27501.19|27501.19|27502.95|27502.95|27464.85|27464.85|0
1696519500000|2023-10-05 15:25:00|27492.54|27492.54|27477.01|27477.01|27498.62|27498.62|27476.06|27476.06|0
1696576500000|2023-10-06 07:15:00|27481.6|27481.6|27486.87|27486.87|27500.78|27500.78|27451.33|27451.33|0
1696576800000|2023-10-06 07:20:00|27485.11|27485.11|27459.17|27459.17|27492.95|27492.95|27420.93|27420.93|0
1696577100000|2023-10-06 07:25:00|27446.2|27446.2|27410.39|27410.39|27471.33|27471.33|27404.31|27404.31|0
1696577400000|2023-10-06 07:30:00|27414.72|27414.72|27406.75|27406.75|27446.74|27446.74|27406.75|27406.75|0
1696577700000|2023-10-06 07:35:00|27404.99|27404.99|27386.88|27386.88|27406.75|27406.75|27360.81|27360.81|0
1696578000000|2023-10-06 07:40:00|27388.64|27388.64|27321.08|27321.08|27394.72|27394.72|27321.08|27321.08|0
1696578300000|2023-10-06 07:45:00|27315.95|27315.95|27351.48|27351.48|27355|27355|27315.95|27315.95|0
1696578600000|2023-10-06 07:50:00|27355.81|27355.81|27384.45|27384.45|27393.1|27393.1|27355.81|27355.81|0
1696578900000|2023-10-06 07:55:00|27387.96|27387.96|27367.02|27367.02|27396.61|27396.61|27365.27|27365.27|0
1696579200000|2023-10-06 08:00:00|27371.35|27371.35|27364.32|27364.32|27408.64|27408.64|27364.32|27364.32|0
1696579500000|2023-10-06 08:05:00|27360|27360|27390.53|27390.53|27390.53|27390.53|27353.11|27353.11|0
1696579800000|2023-10-06 08:10:00|27394.85|27394.85|27374.99|27374.99|27394.85|27394.85|27366.21|27366.21|0
1696580100000|2023-10-06 08:15:00|27370.67|27370.67|27421.07|27421.07|27430.66|27430.66|27370.67|27370.67|0
1696580400000|2023-10-06 08:20:00|27425.39|27425.39|27438.36|27438.36|27438.36|27438.36|27404.45|27404.45|0
1696580700000|2023-10-06 08:25:00|27430.52|27430.52|27442.95|27442.95|27442.95|27442.95|27414.85|27414.85|0
1696581000000|2023-10-06 08:30:00|27438.63|27438.63|27437.68|27437.68|27452.55|27452.55|27410.8|27410.8|0
1696581300000|2023-10-06 08:35:00|27439.44|27439.44|27456.6|27456.6|27462|27462|27430.52|27430.52|0
1696581600000|2023-10-06 08:40:00|27458.36|27458.36|27468.76|27468.76|27468.76|27468.76|27446.2|27446.2|0
1696581900000|2023-10-06 08:45:00|27474.03|27474.03|27489.7|27489.7|27489.7|27489.7|27449.71|27449.71|0
1696582200000|2023-10-06 08:50:00|27485.38|27485.38|27479.3|27479.3|27493.22|27493.22|27479.3|27479.3|0
1696582500000|2023-10-06 08:55:00|27487.95|27487.95|27487.14|27487.14|27500.11|27500.11|27482.81|27482.81|0
1696582800000|2023-10-06 09:00:00|27479.3|27479.3|27487|27487|27487|27487|27460.11|27460.11|0
1696583100000|2023-10-06 09:05:00|27491.32|27491.32|27467.95|27467.95|27502.67|27502.67|27467.95|27467.95|0
1696583400000|2023-10-06 09:10:00|27466.19|27466.19|27427.82|27427.82|27466.19|27466.19|27427.82|27427.82|0
1696583700000|2023-10-06 09:15:00|27436.47|27436.47|27377.56|27377.56|27438.23|27438.23|27363.64|27363.64|0
1696584000000|2023-10-06 09:20:00|27369.72|27369.72|27377.56|27377.56|27385.4|27385.4|27361.08|27361.08|0
1696584300000|2023-10-06 09:25:00|27385.4|27385.4|27369.86|27369.86|27387.15|27387.15|27363.78|27363.78|0
1696584600000|2023-10-06 09:30:00|27371.61|27371.61|27408.1|27408.1|27408.1|27408.1|27351.75|27351.75|0
1696584900000|2023-10-06 09:35:00|27412.42|27412.42|27413.23|27413.23|27416.74|27416.74|27404.58|27404.58|0
1696585200000|2023-10-06 09:40:00|27408.91|27408.91|27377.69|27377.69|27410.66|27410.66|27371.61|27371.61|0
1696585500000|2023-10-06 09:45:00|27373.37|27373.37|27364.72|27364.72|27373.37|27373.37|27364.72|27364.72|0
1696585800000|2023-10-06 09:50:00|27360.4|27360.4|27358.64|27358.64|27367.29|27367.29|27352.56|27352.56|0
1696586100000|2023-10-06 09:55:00|27360.4|27360.4|27365.67|27365.67|27368.24|27368.24|27353.51|27353.51|0
1696586400000|2023-10-06 10:00:00|27363.91|27363.91|27358.78|27358.78|27369.99|27369.99|27354.46|27354.46|0
1696586700000|2023-10-06 10:05:00|27345.81|27345.81|27361.35|27361.35|27363.91|27363.91|27334.46|27334.46|0
1696587000000|2023-10-06 10:10:00|27359.59|27359.59|27354.46|27354.46|27359.59|27359.59|27346.62|27346.62|0
1696587300000|2023-10-06 10:15:00|27356.21|27356.21|27333.78|27333.78|27372.7|27372.7|27333.78|27333.78|0
1696587600000|2023-10-06 10:20:00|27335.54|27335.54|27359.05|27359.05|27363.37|27363.37|27335.54|27335.54|0
1696587900000|2023-10-06 10:25:00|27354.72|27354.72|27377.29|27377.29|27377.29|27377.29|27352.97|27352.97|0
1696588200000|2023-10-06 10:30:00|27379.04|27379.04|27396.34|27396.34|27396.34|27396.34|27379.04|27379.04|0
1696588500000|2023-10-06 10:35:00|27398.1|27398.1|27396.34|27396.34|27410.26|27410.26|27389.45|27389.45|0
1696588800000|2023-10-06 10:40:00|27400.66|27400.66|27423.23|27423.23|27423.23|27423.23|27396.34|27396.34|0
1696589100000|2023-10-06 10:45:00|27427.55|27427.55|27405.93|27405.93|27432.82|27432.82|27404.18|27404.18|0
1696589400000|2023-10-06 10:50:00|27404.18|27404.18|27393.77|27393.77|27404.18|27404.18|27389.45|27389.45|0
1696589700000|2023-10-06 10:55:00|27385.12|27385.12|27379.99|27379.99|27391.2|27391.2|27374.72|27374.72|0
1696590000000|2023-10-06 11:00:00|27375.67|27375.67|27348.64|27348.64|27375.67|27375.67|27338.24|27338.24|0
1696590300000|2023-10-06 11:05:00|27350.4|27350.4|27349.59|27349.59|27358.24|27358.24|27331.35|27331.35|0
1696590600000|2023-10-06 11:10:00|27347.83|27347.83|27365.13|27365.13|27373.78|27373.78|27347.83|27347.83|0
1696590900000|2023-10-06 11:15:00|27370.4|27370.4|27411.2|27411.2|27411.2|27411.2|27370.4|27370.4|0
1696591200000|2023-10-06 11:20:00|27407.69|27407.69|27378.23|27378.23|27407.69|27407.69|27378.23|27378.23|0
1696591500000|2023-10-06 11:25:00|27373.91|27373.91|27373.1|27373.1|27377.42|27377.42|27368.78|27368.78|0
1696591800000|2023-10-06 11:30:00|27377.42|27377.42|27378.23|27378.23|27379.18|27379.18|27363.51|27363.51|0
1696592100000|2023-10-06 11:35:00|27392.96|27392.96|27400.8|27400.8|27405.93|27405.93|27392.96|27392.96|0
1696592400000|2023-10-06 11:40:00|27405.12|27405.12|27390.39|27390.39|27405.12|27405.12|27388.64|27388.64|0
1696592700000|2023-10-06 11:45:00|27392.15|27392.15|27398.23|27398.23|27411.2|27411.2|27387.83|27387.83|0
1696593000000|2023-10-06 11:50:00|27411.2|27411.2|27402.55|27402.55|27419.04|27419.04|27402.55|27402.55|0
1696593300000|2023-10-06 11:55:00|27389.58|27389.58|27417.28|27417.28|27417.28|27417.28|27389.58|27389.58|0
1696593600000|2023-10-06 12:00:00|27412.96|27412.96|27424.17|27424.17|27432.82|27432.82|27398.23|27398.23|0
1696593900000|2023-10-06 12:05:00|27419.85|27419.85|27426.06|27426.06|27434.71|27434.71|27411.2|27411.2|0
1696594200000|2023-10-06 12:10:00|27422.55|27422.55|27403.5|27403.5|27429.44|27429.44|27403.5|27403.5|0
1696594500000|2023-10-06 12:15:00|27398.23|27398.23|27419.04|27419.04|27419.04|27419.04|27396.47|27396.47|0
1696594800000|2023-10-06 12:20:00|27415.53|27415.53|27403.36|27403.36|27415.53|27415.53|27394.72|27394.72|0
1696595100000|2023-10-06 12:25:00|27407.69|27407.69|27419.85|27419.85|27419.85|27419.85|27403.36|27403.36|0
1696595400000|2023-10-06 12:30:00|27418.09|27418.09|27375.8|27375.8|27420.66|27420.66|27353.24|27353.24|0
1696595700000|2023-10-06 12:35:00|27370.53|27370.53|27421.74|27421.74|27426.06|27426.06|27370.53|27370.53|0
1696596000000|2023-10-06 12:40:00|27426.06|27426.06|27436.33|27436.33|27439.03|27439.03|27403.36|27403.36|0
1696596300000|2023-10-06 12:45:00|27440.66|27440.66|27433.77|27433.77|27446.74|27446.74|27423.36|27423.36|0
1696596600000|2023-10-06 12:50:00|27432.01|27432.01|27421.61|27421.61|27432.01|27432.01|27403.36|27403.36|0
1696596900000|2023-10-06 12:55:00|27425.93|27425.93|27426.74|27426.74|27430.25|27430.25|27421.61|27421.61|0
1696597200000|2023-10-06 13:00:00|27422.42|27422.42|27409.44|27409.44|27428.5|27428.5|27405.12|27405.12|0
1696597500000|2023-10-06 13:05:00|27405.12|27405.12|27404.18|27404.18|27422.42|27422.42|27404.18|27404.18|0
1696597800000|2023-10-06 13:10:00|27412.82|27412.82|27419.71|27419.71|27440.52|27440.52|27398.1|27398.1|0
1696598100000|2023-10-06 13:15:00|27417.96|27417.96|27483.08|27483.08|27483.08|27483.08|27410.12|27410.12|0
1696598400000|2023-10-06 13:20:00|27487.41|27487.41|27518.62|27518.62|27518.62|27518.62|27487.41|27487.41|0
1696598700000|2023-10-06 13:25:00|27522.94|27522.94|27505.65|27505.65|27532.53|27532.53|27505.65|27505.65|0
1696599000000|2023-10-06 13:30:00|27509.97|27509.97|27411.2|27411.2|27509.97|27509.97|27396.47|27396.47|0
1696599300000|2023-10-06 13:35:00|27419.85|27419.85|27436.33|27436.33|27440.66|27440.66|27411.2|27411.2|0
1696599600000|2023-10-06 13:40:00|27427.69|27427.69|27421.61|27421.61|27432.01|27432.01|27401.74|27401.74|0
1696599900000|2023-10-06 13:45:00|27412.96|27412.96|27371.34|27371.34|27412.96|27412.96|27352.29|27352.29|0
1696600200000|2023-10-06 13:50:00|27379.99|27379.99|27338.38|27338.38|27379.99|27379.99|27338.38|27338.38|0
1696600500000|2023-10-06 13:55:00|27329.73|27329.73|27310.68|27310.68|27329.73|27329.73|27293.38|27293.38|0
1696600800000|2023-10-06 14:00:00|27306.35|27306.35|27268.12|27268.12|27312.43|27312.43|27263.79|27263.79|0
1696601100000|2023-10-06 14:05:00|27263.79|27263.79|27197.86|27197.86|27263.79|27263.79|27194.35|27194.35|0
1696601400000|2023-10-06 14:10:00|27193.54|27193.54|27179.75|27179.75|27204.88|27204.88|27179.75|27179.75|0
1696601700000|2023-10-06 14:15:00|27175.43|27175.43|27113.14|27113.14|27184.08|27184.08|27104.5|27104.5|0
1696602000000|2023-10-06 14:20:00|27111.39|27111.39|27095.58|27095.58|27111.39|27111.39|27060.04|27060.04|0
1696602300000|2023-10-06 14:25:00|27104.23|27104.23|27103.41|27103.41|27108.55|27108.55|27071.26|27071.26|0
1696602600000|2023-10-06 14:30:00|27101.66|27101.66|27123.41|27123.41|27136.38|27136.38|27093.01|27093.01|0
1696602900000|2023-10-06 14:35:00|27136.38|27136.38|27173.67|27173.67|27173.67|27173.67|27136.38|27136.38|0
1696603200000|2023-10-06 14:40:00|27175.43|27175.43|27194.48|27194.48|27200.56|27200.56|27175.43|27175.43|0
1696603500000|2023-10-06 14:45:00|27196.24|27196.24|27218.8|27218.8|27237.85|27237.85|27191.91|27191.91|0
1696603800000|2023-10-06 14:50:00|27223.12|27223.12|27230.83|27230.83|27244.74|27244.74|27214.48|27214.48|0
1696604100000|2023-10-06 14:55:00|27232.58|27232.58|27252.58|27252.58|27263.79|27263.79|27206.64|27206.64|0
1696604400000|2023-10-06 15:00:00|27269.87|27269.87|27289.87|27289.87|27290.68|27290.68|27256.9|27256.9|0
1696604700000|2023-10-06 15:05:00|27288.11|27288.11|27317.57|27317.57|27317.57|27317.57|27288.11|27288.11|0
1696605000000|2023-10-06 15:10:00|27319.32|27319.32|27291.63|27291.63|27326.22|27326.22|27291.63|27291.63|0
1696605300000|2023-10-06 15:15:00|27300.27|27300.27|27322.84|27322.84|27328.92|27328.92|27300.27|27300.27|0
1696605600000|2023-10-06 15:20:00|27324.59|27324.59|27318.51|27318.51|27331.48|27331.48|27318.51|27318.51|0
1696605900000|2023-10-06 15:25:00|27322.84|27322.84|27350.67|27350.67|27350.67|27350.67|27322.84|27322.84|0
1696835700000|2023-10-09 07:15:00|27333.38|27333.38|27328.24|27328.24|27340.4|27340.4|27292.71|27292.71|0
1696836000000|2023-10-09 07:20:00|27323.92|27323.92|27283.92|27283.92|27323.92|27323.92|27279.6|27279.6|0
1696836300000|2023-10-09 07:25:00|27282.17|27282.17|27335.13|27335.13|27356.75|27356.75|27265.68|27265.68|0
1696836600000|2023-10-09 07:30:00|27343.78|27343.78|27354.32|27354.32|27380.39|27380.39|27343.78|27343.78|0
1696836900000|2023-10-09 07:35:00|27349.99|27349.99|27350.13|27350.13|27392.55|27392.55|27345.67|27345.67|0
1696837200000|2023-10-09 07:40:00|27341.48|27341.48|27316.35|27316.35|27341.48|27341.48|27312.03|27312.03|0
1696837500000|2023-10-09 07:45:00|27312.03|27312.03|27342.29|27342.29|27342.29|27342.29|27312.03|27312.03|0
1696837800000|2023-10-09 07:50:00|27347.56|27347.56|27377.15|27377.15|27391.88|27391.88|27347.56|27347.56|0
1696838100000|2023-10-09 07:55:00|27381.47|27381.47|27393.64|27393.64|27397.96|27397.96|27381.47|27381.47|0
1696838400000|2023-10-09 08:00:00|27397.96|27397.96|27420.52|27420.52|27433.49|27433.49|27397.96|27397.96|0
1696838700000|2023-10-09 08:05:00|27416.2|27416.2|27417.96|27417.96|27417.96|27417.96|27386.74|27386.74|0
1696839000000|2023-10-09 08:10:00|27422.28|27422.28|27435.38|27435.38|27435.38|27435.38|27422.28|27422.28|0
1696839300000|2023-10-09 08:15:00|27448.36|27448.36|27468.22|27468.22|27476.05|27476.05|27448.36|27448.36|0
1696839600000|2023-10-09 08:20:00|27459.57|27459.57|27463.89|27463.89|27463.89|27463.89|27447.41|27447.41|0
1696839900000|2023-10-09 08:25:00|27442.28|27442.28|27404.98|27404.98|27442.28|27442.28|27400.66|27400.66|0
1696840200000|2023-10-09 08:30:00|27406.74|27406.74|27404.98|27404.98|27406.74|27406.74|27376.34|27376.34|0
1696840500000|2023-10-09 08:35:00|27400.66|27400.66|27424.04|27424.04|27424.04|27424.04|27394.58|27394.58|0
1696840800000|2023-10-09 08:40:00|27428.36|27428.36|27421.47|27421.47|27432.68|27432.68|27418.9|27418.9|0
1696841100000|2023-10-09 08:45:00|27425.79|27425.79|27463.08|27463.08|27463.08|27463.08|27425.79|27425.79|0
1696841400000|2023-10-09 08:50:00|27464.84|27464.84|27505.51|27505.51|27505.51|27505.51|27463.08|27463.08|0
1696841700000|2023-10-09 08:55:00|27509.83|27509.83|27497.67|27497.67|27509.83|27509.83|27488.21|27488.21|0
1696842000000|2023-10-09 09:00:00|27499.43|27499.43|27482.94|27482.94|27503.75|27503.75|27469.97|27469.97|0
1696842300000|2023-10-09 09:05:00|27487.27|27487.27|27499.43|27499.43|27503.75|27503.75|27487.27|27487.27|0
1696842600000|2023-10-09 09:10:00|27503.75|27503.75|27493.35|27493.35|27503.75|27503.75|27478.62|27478.62|0
1696842900000|2023-10-09 09:15:00|27497.67|27497.67|27531.45|27531.45|27535.77|27535.77|27495.92|27495.92|0
1696843200000|2023-10-09 09:20:00|27533.21|27533.21|27528.88|27528.88|27543.61|27543.61|27528.88|27528.88|0
1696843500000|2023-10-09 09:25:00|27527.13|27527.13|27546.04|27546.04|27553.88|27553.88|27526.18|27526.18|0
1696843800000|2023-10-09 09:30:00|27547.8|27547.8|27544.29|27544.29|27547.8|27547.8|27537.4|27537.4|0
1696844100000|2023-10-09 09:35:00|27548.61|27548.61|27540.77|27540.77|27548.61|27548.61|27538.21|27538.21|0
1696844400000|2023-10-09 09:40:00|27521.72|27521.72|27535.64|27535.64|27544.29|27544.29|27521.72|27521.72|0
1696844700000|2023-10-09 09:45:00|27531.32|27531.32|27507|27507|27535.64|27535.64|27504.43|27504.43|0
1696845000000|2023-10-09 09:50:00|27511.32|27511.32|27504.43|27504.43|27517.4|27517.4|27498.35|27498.35|0
1696845300000|2023-10-09 09:55:00|27500.92|27500.92|27501.05|27501.05|27502.67|27502.67|27496.59|27496.59|0
1696845600000|2023-10-09 10:00:00|27505.37|27505.37|27524.42|27524.42|27533.07|27533.07|27505.37|27505.37|0
1696845900000|2023-10-09 10:05:00|27526.18|27526.18|27501.05|27501.05|27534.83|27534.83|27496.73|27496.73|0
1696846200000|2023-10-09 10:10:00|27505.37|27505.37|27502.81|27502.81|27514.02|27514.02|27487.94|27487.94|0
1696846500000|2023-10-09 10:15:00|27511.45|27511.45|27517.53|27517.53|27524.42|27524.42|27511.45|27511.45|0
1696846800000|2023-10-09 10:20:00|27526.18|27526.18|27548.74|27548.74|27548.74|27548.74|27521.86|27521.86|0
1696847100000|2023-10-09 10:25:00|27544.42|27544.42|27557.39|27557.39|27557.39|27557.39|27531.45|27531.45|0
1696847400000|2023-10-09 10:30:00|27535.77|27535.77|27541.85|27541.85|27548.74|27548.74|27525.37|27525.37|0
1696847700000|2023-10-09 10:35:00|27559.15|27559.15|27568.74|27568.74|27570.5|27570.5|27548.74|27548.74|0
1696848000000|2023-10-09 10:40:00|27560.09|27560.09|27549.69|27549.69|27566.17|27566.17|27545.37|27545.37|0
1696848300000|2023-10-09 10:45:00|27553.2|27553.2|27577.52|27577.52|27577.52|27577.52|27553.2|27553.2|0
1696848600000|2023-10-09 10:50:00|27579.28|27579.28|27584.41|27584.41|27584.41|27584.41|27571.44|27571.44|0
1696848900000|2023-10-09 10:55:00|27580.09|27580.09|27576.71|27576.71|27582.79|27582.79|27574.01|27574.01|0
1696849200000|2023-10-09 11:00:00|27572.39|27572.39|27587.12|27587.12|27587.12|27587.12|27572.39|27572.39|0
1696849500000|2023-10-09 11:05:00|27583.6|27583.6|27545.5|27545.5|27583.6|27583.6|27545.5|27545.5|0
1696849800000|2023-10-09 11:10:00|27549.82|27549.82|27533.34|27533.34|27549.82|27549.82|27529.02|27529.02|0
1696850100000|2023-10-09 11:15:00|27535.1|27535.1|27582.79|27582.79|27582.79|27582.79|27535.1|27535.1|0
1696850400000|2023-10-09 11:20:00|27581.04|27581.04|27574.96|27574.96|27587.12|27587.12|27574.96|27574.96|0
1696850700000|2023-10-09 11:25:00|27576.71|27576.71|27582.79|27582.79|27588.87|27588.87|27576.71|27576.71|0
1696851000000|2023-10-09 11:30:00|27584.55|27584.55|27574.96|27574.96|27593.2|27593.2|27574.96|27574.96|0
1696851300000|2023-10-09 11:35:00|27570.63|27570.63|27584.55|27584.55|27586.31|27586.31|27566.31|27566.31|0
1696851600000|2023-10-09 11:40:00|27588.87|27588.87|27593.2|27593.2|27614|27614|27588.87|27588.87|0
1696851900000|2023-10-09 11:45:00|27588.87|27588.87|27596.71|27596.71|27596.71|27596.71|27584.55|27584.55|0
1696852200000|2023-10-09 11:50:00|27601.03|27601.03|27612.38|27612.38|27612.38|27612.38|27601.03|27601.03|0
1696852500000|2023-10-09 11:55:00|27614.14|27614.14|27639.27|27639.27|27639.27|27639.27|27614.14|27614.14|0
1696852800000|2023-10-09 12:00:00|27637.51|27637.51|27639.27|27639.27|27645.35|27645.35|27633.19|27633.19|0
1696853100000|2023-10-09 12:05:00|27643.59|27643.59|27694.67|27694.67|27703.31|27703.31|27643.59|27643.59|0
1696853400000|2023-10-09 12:10:00|27692.91|27692.91|27679.94|27679.94|27698.99|27698.99|27679.94|27679.94|0
1696853700000|2023-10-09 12:15:00|27685.21|27685.21|27698.18|27698.18|27698.18|27698.18|27680.88|27680.88|0
1696854000000|2023-10-09 12:20:00|27693.85|27693.85|27672.24|27672.24|27693.85|27693.85|27661.83|27661.83|0
1696854300000|2023-10-09 12:25:00|27667.91|27667.91|27689.67|27689.67|27700.07|27700.07|27667.91|27667.91|0
1696854600000|2023-10-09 12:30:00|27687.91|27687.91|27676.56|27676.56|27710.47|27710.47|27676.56|27676.56|0
1696854900000|2023-10-09 12:35:00|27680.88|27680.88|27650.48|27650.48|27680.88|27680.88|27646.16|27646.16|0
1696855200000|2023-10-09 12:40:00|27641.84|27641.84|27648.73|27648.73|27651.29|27651.29|27625.35|27625.35|0
1696855500000|2023-10-09 12:45:00|27653.05|27653.05|27636.57|27636.57|27654.81|27654.81|27627.92|27627.92|0
1696855800000|2023-10-09 12:50:00|27634.81|27634.81|27601.84|27601.84|27634.81|27634.81|27582.79|27582.79|0
1696856100000|2023-10-09 12:55:00|27593.2|27593.2|27597.52|27597.52|27609.68|27609.68|27593.2|27593.2|0
1696856400000|2023-10-09 13:00:00|27601.84|27601.84|27603.6|27603.6|27609.68|27609.68|27588.87|27588.87|0
1696856700000|2023-10-09 13:05:00|27605.36|27605.36|27609.68|27609.68|27618.33|27618.33|27605.36|27605.36|0
1696857000000|2023-10-09 13:10:00|27605.36|27605.36|27583.74|27583.74|27611.44|27611.44|27583.74|27583.74|0
1696857300000|2023-10-09 13:15:00|27588.06|27588.06|27561.17|27561.17|27602.79|27602.79|27561.17|27561.17|0
1696857600000|2023-10-09 13:20:00|27555.09|27555.09|27601.98|27601.98|27601.98|27601.98|27546.45|27546.45|0
1696857900000|2023-10-09 13:25:00|27606.3|27606.3|27622.79|27622.79|27630.62|27630.62|27606.3|27606.3|0
1696858200000|2023-10-09 13:30:00|27618.46|27618.46|27705.07|27705.07|27713.72|27713.72|27618.46|27618.46|0
1696858500000|2023-10-09 13:35:00|27713.72|27713.72|27705.88|27705.88|27720.61|27720.61|27680.75|27680.75|0
1696858800000|2023-10-09 13:40:00|27707.64|27707.64|27693.72|27693.72|27707.64|27707.64|27678.18|27678.18|0
1696859100000|2023-10-09 13:45:00|27689.4|27689.4|27637.38|27637.38|27701.56|27701.56|27633.05|27633.05|0
1696859400000|2023-10-09 13:50:00|27633.05|27633.05|27641.7|27641.7|27655.62|27655.62|27628.73|27628.73|0
1696859700000|2023-10-09 13:55:00|27646.03|27646.03|27679.8|27679.8|27688.45|27688.45|27646.03|27646.03|0
1696860000000|2023-10-09 14:00:00|27684.13|27684.13|27673.72|27673.72|27691.96|27691.96|27673.72|27673.72|0
1696860300000|2023-10-09 14:05:00|27677.24|27677.24|27658.19|27658.19|27677.24|27677.24|27656.43|27656.43|0
1696860600000|2023-10-09 14:10:00|27662.51|27662.51|27640.89|27640.89|27662.51|27662.51|27636.57|27636.57|0
1696860900000|2023-10-09 14:15:00|27636.57|27636.57|27610.63|27610.63|27638.32|27638.32|27610.63|27610.63|0
1696861200000|2023-10-09 14:20:00|27604.55|27604.55|27603.73|27603.73|27618.46|27618.46|27592.39|27592.39|0
1696861500000|2023-10-09 14:25:00|27608.06|27608.06|27616.71|27616.71|27618.46|27618.46|27601.98|27601.98|0
1696861800000|2023-10-09 14:30:00|27612.38|27612.38|27611.44|27611.44|27633.19|27633.19|27607.11|27607.11|0
1696862100000|2023-10-09 14:35:00|27615.76|27615.76|27633.05|27633.05|27639.13|27639.13|27615.76|27615.76|0
1696862400000|2023-10-09 14:40:00|27628.73|27628.73|27669.53|27669.53|27669.53|27669.53|27624.41|27624.41|0
1696862700000|2023-10-09 14:45:00|27667.78|27667.78|27650.48|27650.48|27673.05|27673.05|27650.48|27650.48|0
1696863000000|2023-10-09 14:50:00|27654.81|27654.81|27613.19|27613.19|27654.81|27654.81|27613.19|27613.19|0
1696863300000|2023-10-09 14:55:00|27614.95|27614.95|27615.08|27615.08|27630.62|27630.62|27610.76|27610.76|0
1696863600000|2023-10-09 15:00:00|27613.33|27613.33|27620.22|27620.22|27626.3|27626.3|27611.57|27611.57|0
1696863900000|2023-10-09 15:05:00|27624.54|27624.54|27639.27|27639.27|27643.59|27643.59|27617.65|27617.65|0
1696864200000|2023-10-09 15:10:00|27637.51|27637.51|27650.48|27650.48|27652.24|27652.24|27633.19|27633.19|0
1696864500000|2023-10-09 15:15:00|27654.81|27654.81|27671.29|27671.29|27679.94|27679.94|27650.48|27650.48|0
1696864800000|2023-10-09 15:20:00|27666.97|27666.97|27669.53|27669.53|27682.51|27682.51|27663.45|27663.45|0
1696865100000|2023-10-09 15:25:00|27665.21|27665.21|27646.03|27646.03|27665.21|27665.21|27641.7|27641.7|0
1696922100000|2023-10-10 07:15:00|27994.48|27994.48|27959.49|27959.49|27994.48|27994.48|27951.78|27951.78|0
1696922400000|2023-10-10 07:20:00|27955.97|27955.97|27889.9|27889.9|27955.97|27955.97|27882.07|27882.07|0
1696922700000|2023-10-10 07:25:00|27891.66|27891.66|27879.5|27879.5|27904.63|27904.63|27873.42|27873.42|0
1696923000000|2023-10-10 07:30:00|27888.15|27888.15|27946.38|27946.38|27948.14|27948.14|27888.15|27888.15|0
1696923300000|2023-10-10 07:35:00|27942.06|27942.06|27929.9|27929.9|27961.11|27961.11|27921.11|27921.11|0
1696923600000|2023-10-10 07:40:00|27933.41|27933.41|27924.63|27924.63|27938.54|27938.54|27915.98|27915.98|0
1696923900000|2023-10-10 07:45:00|27928.95|27928.95|27943|27943|27943|27943|27885.58|27885.58|0
1696924200000|2023-10-10 07:50:00|27946.51|27946.51|27913.28|27913.28|27946.51|27946.51|27907.2|27907.2|0
1696924500000|2023-10-10 07:55:00|27917.6|27917.6|27968.81|27968.81|27968.81|27968.81|27917.6|27917.6|0
1696924800000|2023-10-10 08:00:00|27973.13|27973.13|27956.11|27956.11|28032.31|28032.31|27956.11|27956.11|0
1696925100000|2023-10-10 08:05:00|27968.27|27968.27|27966.51|27966.51|27968.27|27968.27|27943.95|27943.95|0
1696925400000|2023-10-10 08:10:00|27962.19|27962.19|28026.37|28026.37|28026.37|28026.37|27962.19|27962.19|0
1696925700000|2023-10-10 08:15:00|28028.12|28028.12|27983.13|27983.13|28041.09|28041.09|27976.91|27976.91|0
1696926000000|2023-10-10 08:20:00|27991.78|27991.78|28027.18|28027.18|28027.18|28027.18|27974.48|27974.48|0
1696926300000|2023-10-10 08:25:00|28014.21|28014.21|27988.13|27988.13|28018.53|28018.53|27988.13|27988.13|0
1696926600000|2023-10-10 08:30:00|27989.89|27989.89|27987.32|27987.32|27994.21|27994.21|27976.91|27976.91|0
1696926900000|2023-10-10 08:35:00|27993.4|27993.4|27934.35|27934.35|27997.72|27997.72|27908.41|27908.41|0
1696927200000|2023-10-10 08:40:00|27930.03|27930.03|27961.38|27961.38|27965.7|27965.7|27930.03|27930.03|0
1696927500000|2023-10-10 08:45:00|27970.02|27970.02|27993.4|27993.4|27999.48|27999.48|27970.02|27970.02|0
1696927800000|2023-10-10 08:50:00|27989.07|27989.07|27992.45|27992.45|28002.86|28002.86|27980.29|27980.29|0
1696928100000|2023-10-10 08:55:00|27996.78|27996.78|28006.37|28006.37|28006.37|28006.37|27988.13|27988.13|0
1696928400000|2023-10-10 09:00:00|28004.61|28004.61|28012.31|28012.31|28012.31|28012.31|27982.86|27982.86|0
1696928700000|2023-10-10 09:05:00|28003.67|28003.67|27980.29|27980.29|28007.18|28007.18|27971.65|27971.65|0
1696929000000|2023-10-10 09:10:00|27988.94|27988.94|27962.86|27962.86|27988.94|27988.94|27962.86|27962.86|0
1696929300000|2023-10-10 09:15:00|27957.59|27957.59|27951.51|27951.51|27967.05|27967.05|27949.76|27949.76|0
1696929600000|2023-10-10 09:20:00|27960.16|27960.16|27944.49|27944.49|27965.3|27965.3|27944.49|27944.49|0
1696929900000|2023-10-10 09:25:00|27948|27948|27964.49|27964.49|27973.13|27973.13|27948|27948|0
1696930200000|2023-10-10 09:30:00|27960.16|27960.16|27968.94|27968.94|27973.27|27973.27|27960.16|27960.16|0
1696930500000|2023-10-10 09:35:00|27964.62|27964.62|27940.3|27940.3|27964.62|27964.62|27932.46|27932.46|0
1696930800000|2023-10-10 09:40:00|27935.98|27935.98|27948.14|27948.14|27952.46|27952.46|27935.98|27935.98|0
1696931100000|2023-10-10 09:45:00|27952.46|27952.46|27921.25|27921.25|27952.46|27952.46|27921.25|27921.25|0
1696931400000|2023-10-10 09:50:00|27925.57|27925.57|27935.17|27935.17|27939.49|27939.49|27923.01|27923.01|0
1696931700000|2023-10-10 09:55:00|27943.81|27943.81|27946.38|27946.38|27958.54|27958.54|27925.57|27925.57|0
1696932000000|2023-10-10 10:00:00|27942.06|27942.06|27941.25|27941.25|27949.89|27949.89|27918.68|27918.68|0
1696932300000|2023-10-10 10:05:00|27945.57|27945.57|27912.6|27912.6|27945.57|27945.57|27912.6|27912.6|0
1696932600000|2023-10-10 10:10:00|27910.85|27910.85|27912.6|27912.6|27913.41|27913.41|27888.28|27888.28|0
1696932900000|2023-10-10 10:15:00|27916.93|27916.93|27907.33|27907.33|27925.57|27925.57|27903.01|27903.01|0
1696933200000|2023-10-10 10:20:00|27920.3|27920.3|27927.46|27927.46|27927.46|27927.46|27903.01|27903.01|0
1696933500000|2023-10-10 10:25:00|27929.22|27929.22|27948.27|27948.27|27948.27|27948.27|27929.22|27929.22|0
1696933800000|2023-10-10 10:30:00|27943.95|27943.95|27956.11|27956.11|27960.43|27960.43|27941.38|27941.38|0
1696934100000|2023-10-10 10:35:00|27964.75|27964.75|27963|27963|27964.75|27964.75|27961.24|27961.24|0
1696934400000|2023-10-10 10:40:00|27975.97|27975.97|27988.13|27988.13|27988.13|27988.13|27971.65|27971.65|0
1696934700000|2023-10-10 10:45:00|27986.37|27986.37|27983.81|27983.81|27988.13|27988.13|27982.05|27982.05|0
1696935000000|2023-10-10 10:50:00|27992.45|27992.45|27997.72|27997.72|28002.05|28002.05|27984.62|27984.62|0
1696935300000|2023-10-10 10:55:00|28001.23|28001.23|28001.23|28001.23|28019.47|28019.47|28001.23|28001.23|0
1696935600000|2023-10-10 11:00:00|28009.88|28009.88|28005.56|28005.56|28014.21|28014.21|28005.56|28005.56|0
1696935900000|2023-10-10 11:05:00|28001.23|28001.23|27998.53|27998.53|28002.86|28002.86|27991.64|27991.64|0
1696936200000|2023-10-10 11:10:00|27996.78|27996.78|27988.94|27988.94|28001.1|28001.1|27987.18|27987.18|0
1696936500000|2023-10-10 11:15:00|27985.43|27985.43|27990.56|27990.56|27990.56|27990.56|27976.78|27976.78|0
1696936800000|2023-10-10 11:20:00|27999.21|27999.21|27996.64|27996.64|28000.97|28000.97|27980.16|27980.16|0
1696937100000|2023-10-10 11:25:00|28000.97|28000.97|28007.05|28007.05|28011.37|28011.37|28000.97|28000.97|0
1696937400000|2023-10-10 11:30:00|28002.72|28002.72|28022.72|28022.72|28023.53|28023.53|28002.72|28002.72|0
1696937700000|2023-10-10 11:35:00|28027.04|28027.04|28032.18|28032.18|28032.18|28032.18|28015.69|28015.69|0
1696938000000|2023-10-10 11:40:00|28036.5|28036.5|28035.69|28035.69|28044.34|28044.34|28023.53|28023.53|0
1696938300000|2023-10-10 11:45:00|28041.77|28041.77|28037.45|28037.45|28068.66|28068.66|28037.45|28037.45|0
1696938600000|2023-10-10 11:50:00|28033.12|28033.12|28014.88|28014.88|28033.12|28033.12|28006.23|28006.23|0
1696938900000|2023-10-10 11:55:00|27997.59|27997.59|28001.91|28001.91|28013.13|28013.13|27997.59|27997.59|0
1696939200000|2023-10-10 12:00:00|28000.15|28000.15|28006.23|28006.23|28006.23|28006.23|27998.4|27998.4|0
1696939500000|2023-10-10 12:05:00|28007.99|28007.99|28025.29|28025.29|28025.29|28025.29|27994.07|27994.07|0
1696939800000|2023-10-10 12:10:00|28021.77|28021.77|28025.29|28025.29|28025.29|28025.29|28021.77|28021.77|0
1696940100000|2023-10-10 12:15:00|28020.96|28020.96|28023.66|28023.66|28040.15|28040.15|28014.88|28014.88|0
1696940400000|2023-10-10 12:20:00|28015.02|28015.02|28019.34|28019.34|28023.66|28023.66|28010.69|28010.69|0
1696940700000|2023-10-10 12:25:00|28027.99|28027.99|28020.15|28020.15|28027.99|28027.99|28014.07|28014.07|0
1696941000000|2023-10-10 12:30:00|28018.39|28018.39|28004.48|28004.48|28018.39|28018.39|28000.15|28000.15|0
1696941300000|2023-10-10 12:35:00|28000.15|28000.15|28010.56|28010.56|28014.88|28014.88|28000.15|28000.15|0
1696941600000|2023-10-10 12:40:00|28014.07|28014.07|28030.55|28030.55|28030.55|28030.55|28014.07|28014.07|0
1696941900000|2023-10-10 12:45:00|28026.23|28026.23|28023.53|28023.53|28026.23|28026.23|28002.72|28002.72|0
1696942200000|2023-10-10 12:50:00|28019.21|28019.21|28056.5|28056.5|28060.82|28060.82|28014.88|28014.88|0
1696942500000|2023-10-10 12:55:00|28052.17|28052.17|28038.26|28038.26|28053.93|28053.93|28033.93|28033.93|0
1696942800000|2023-10-10 13:00:00|28029.61|28029.61|28078.11|28078.11|28078.11|28078.11|28029.61|28029.61|0
1696943100000|2023-10-10 13:05:00|28069.47|28069.47|28076.36|28076.36|28078.11|28078.11|28067.71|28067.71|0
1696943400000|2023-10-10 13:10:00|28072.03|28072.03|28076.36|28076.36|28088.52|28088.52|28048.66|28048.66|0
1696943700000|2023-10-10 13:15:00|28072.03|28072.03|28072.03|28072.03|28076.36|28076.36|28050.42|28050.42|0
1696944000000|2023-10-10 13:20:00|28063.39|28063.39|28019.21|28019.21|28063.39|28063.39|28017.45|28017.45|0
1696944300000|2023-10-10 13:25:00|28010.56|28010.56|27999.21|27999.21|28020.96|28020.96|27989.62|27989.62|0
1696944600000|2023-10-10 13:30:00|28003.53|28003.53|28044.2|28044.2|28064.2|28064.2|28000.02|28000.02|0
1696944900000|2023-10-10 13:35:00|28048.53|28048.53|27987.05|27987.05|28048.53|28048.53|27978.4|27978.4|0
1696945200000|2023-10-10 13:40:00|27978.4|27978.4|27973.94|27973.94|27984.35|27984.35|27959.22|27959.22|0
1696945500000|2023-10-10 13:45:00|27975.7|27975.7|28017.31|28017.31|28017.31|28017.31|27975.7|27975.7|0
1696945800000|2023-10-10 13:50:00|28021.64|28021.64|28033.8|28033.8|28035.55|28035.55|28004.34|28004.34|0
1696946100000|2023-10-10 13:55:00|28029.47|28029.47|28034.74|28034.74|28049.47|28049.47|28015.56|28015.56|0
1696946400000|2023-10-10 14:00:00|28032.99|28032.99|28014.75|28014.75|28032.99|28032.99|28003.53|28003.53|0
1696946700000|2023-10-10 14:05:00|28023.39|28023.39|28057.17|28057.17|28057.17|28057.17|28017.31|28017.31|0
1696947000000|2023-10-10 14:10:00|28061.5|28061.5|28061.5|28061.5|28065.82|28065.82|28049.34|28049.34|0
1696947300000|2023-10-10 14:15:00|28063.25|28063.25|28103.25|28103.25|28103.25|28103.25|28063.25|28063.25|0
1696947600000|2023-10-10 14:20:00|28105|28105|28084.19|28084.19|28119.73|28119.73|28079.87|28079.87|0
1696947900000|2023-10-10 14:25:00|28075.55|28075.55|28062.58|28062.58|28088.52|28088.52|28062.58|28062.58|0
1696948200000|2023-10-10 14:30:00|28064.33|28064.33|28041.9|28041.9|28064.33|28064.33|28027.99|28027.99|0
1696948500000|2023-10-10 14:35:00|28040.15|28040.15|28056.63|28056.63|28077.44|28077.44|28040.15|28040.15|0
1696948800000|2023-10-10 14:40:00|28052.31|28052.31|28050.55|28050.55|28062.71|28062.71|28040.15|28040.15|0
1696949100000|2023-10-10 14:45:00|28048.79|28048.79|28043.66|28043.66|28056.63|28056.63|28033.26|28033.26|0
1696949400000|2023-10-10 14:50:00|28047.98|28047.98|28037.58|28037.58|28071.36|28071.36|28037.58|28037.58|0
1696949700000|2023-10-10 14:55:00|28033.26|28033.26|28010.69|28010.69|28033.26|28033.26|28006.37|28006.37|0
1696950000000|2023-10-10 15:00:00|27997.72|27997.72|28008.13|28008.13|28010.69|28010.69|27991.64|27991.64|0
1696950300000|2023-10-10 15:05:00|28012.45|28012.45|28024.61|28024.61|28036.77|28036.77|28003.8|28003.8|0
1696950600000|2023-10-10 15:10:00|28035.01|28035.01|28030.69|28030.69|28047.17|28047.17|28026.37|28026.37|0
1696950900000|2023-10-10 15:15:00|28035.01|28035.01|28053.25|28053.25|28066.22|28066.22|28028.93|28028.93|0
1696951200000|2023-10-10 15:20:00|28048.93|28048.93|28030.69|28030.69|28053.25|28053.25|28029.88|28029.88|0
1696951500000|2023-10-10 15:25:00|28035.01|28035.01|28028.93|28028.93|28035.01|28035.01|28024.61|28024.61|0
1697008500000|2023-10-11 07:15:00|28019.07|28019.07|28066.09|28066.09|28071.9|28071.9|28019.07|28019.07|0
1697008800000|2023-10-11 07:20:00|28067.84|28067.84|28080.14|28080.14|28100.13|28100.13|28057.44|28057.44|0
1697009100000|2023-10-11 07:25:00|28078.38|28078.38|28098.24|28098.24|28098.24|28098.24|28067.98|28067.98|0
1697009400000|2023-10-11 07:30:00|28101.76|28101.76|28122.56|28122.56|28131.21|28131.21|28098.24|28098.24|0
1697009700000|2023-10-11 07:35:00|28118.24|28118.24|28166.07|28166.07|28179.18|28179.18|28118.24|28118.24|0
1697010000000|2023-10-11 07:40:00|28162.56|28162.56|28148.78|28148.78|28162.56|28162.56|28134.86|28134.86|0
1697010300000|2023-10-11 07:45:00|28153.1|28153.1|28122.7|28122.7|28163.5|28163.5|28116.62|28116.62|0
1697010600000|2023-10-11 07:50:00|28133.1|28133.1|28076.76|28076.76|28143.51|28143.51|28068.92|28068.92|0
1697010900000|2023-10-11 07:55:00|28081.08|28081.08|28101.89|28101.89|28101.89|28101.89|28068.92|28068.92|0
1697011200000|2023-10-11 08:00:00|28097.57|28097.57|28133.24|28133.24|28141.88|28141.88|28097.57|28097.57|0
1697011500000|2023-10-11 08:05:00|28141.88|28141.88|28134.86|28134.86|28159.18|28159.18|28111.48|28111.48|0
1697011800000|2023-10-11 08:10:00|28139.18|28139.18|28134.72|28134.72|28176.34|28176.34|28134.72|28134.72|0
1697012100000|2023-10-11 08:15:00|28130.4|28130.4|28107.03|28107.03|28130.4|28130.4|28094.87|28094.87|0
1697012400000|2023-10-11 08:20:00|28102.7|28102.7|28111.35|28111.35|28136.48|28136.48|28102.7|28102.7|0
1697012700000|2023-10-11 08:25:00|28107.03|28107.03|28108.78|28108.78|28121.75|28121.75|28104.46|28104.46|0
1697013000000|2023-10-11 08:30:00|28104.46|28104.46|28176.47|28176.47|28185.12|28185.12|28104.46|28104.46|0
1697013300000|2023-10-11 08:35:00|28178.23|28178.23|28192.15|28192.15|28199.04|28199.04|28173.91|28173.91|0
1697013600000|2023-10-11 08:40:00|28193.9|28193.9|28208.63|28208.63|28227.68|28227.68|28193.9|28193.9|0
1697013900000|2023-10-11 08:45:00|28212.95|28212.95|28234.57|28234.57|28253.62|28253.62|28212.95|28212.95|0
1697014200000|2023-10-11 08:50:00|28230.25|28230.25|28232|28232|28256.32|28256.32|28227.68|28227.68|0
1697014500000|2023-10-11 08:55:00|28236.33|28236.33|28240.65|28240.65|28251.06|28251.06|28236.33|28236.33|0
1697014800000|2023-10-11 09:00:00|28236.33|28236.33|28243.08|28243.08|28261.46|28261.46|28236.33|28236.33|0
1697015100000|2023-10-11 09:05:00|28241.33|28241.33|28254.43|28254.43|28254.43|28254.43|28232.68|28232.68|0
1697015400000|2023-10-11 09:10:00|28245.79|28245.79|28255.38|28255.38|28255.38|28255.38|28224.17|28224.17|0
1697015700000|2023-10-11 09:15:00|28251.06|28251.06|28231.06|28231.06|28251.06|28251.06|28231.06|28231.06|0
1697016000000|2023-10-11 09:20:00|28227.55|28227.55|28169.58|28169.58|28227.55|28227.55|28169.58|28169.58|0
1697016300000|2023-10-11 09:25:00|28164.31|28164.31|28180.8|28180.8|28199.04|28199.04|28146.07|28146.07|0
1697016600000|2023-10-11 09:30:00|28177.28|28177.28|28183.36|28183.36|28183.36|28183.36|28174.72|28174.72|0
1697016900000|2023-10-11 09:35:00|28185.12|28185.12|28158.23|28158.23|28186.88|28186.88|28148.64|28148.64|0
1697017200000|2023-10-11 09:40:00|28153.91|28153.91|28166.88|28166.88|28166.88|28166.88|28149.59|28149.59|0
1697017500000|2023-10-11 09:45:00|28171.2|28171.2|28125.27|28125.27|28172.96|28172.96|28125.27|28125.27|0
1697017800000|2023-10-11 09:50:00|28129.59|28129.59|28130.53|28130.53|28154.72|28154.72|28122.7|28122.7|0
1697018100000|2023-10-11 09:55:00|28134.86|28134.86|28087.97|28087.97|28135.67|28135.67|28087.97|28087.97|0
1697018400000|2023-10-11 10:00:00|28092.3|28092.3|28082.84|28082.84|28104.46|28104.46|28074.19|28074.19|0
1697018700000|2023-10-11 10:05:00|28087.16|28087.16|28070.68|28070.68|28098.38|28098.38|28070.68|28070.68|0
1697019000000|2023-10-11 10:10:00|28075|28075|28087.16|28087.16|28094.05|28094.05|28064.6|28064.6|0
1697019300000|2023-10-11 10:15:00|28091.49|28091.49|28083.65|28083.65|28110.54|28110.54|28080.27|28080.27|0
1697019600000|2023-10-11 10:20:00|28087.97|28087.97|28114.86|28114.86|28119.19|28119.19|28087.97|28087.97|0
1697019900000|2023-10-11 10:25:00|28113.11|28113.11|28138.37|28138.37|28142.7|28142.7|28104.46|28104.46|0
1697020200000|2023-10-11 10:30:00|28134.05|28134.05|28140.13|28140.13|28144.45|28144.45|28131.48|28131.48|0
1697020500000|2023-10-11 10:35:00|28138.37|28138.37|28135.8|28135.8|28140.13|28140.13|28127.97|28127.97|0
1697020800000|2023-10-11 10:40:00|28140.13|28140.13|28131.48|28131.48|28144.45|28144.45|28131.48|28131.48|0
1697021100000|2023-10-11 10:45:00|28129.72|28129.72|28100.27|28100.27|28129.72|28129.72|28097.7|28097.7|0
1697021400000|2023-10-11 10:50:00|28091.62|28091.62|28118.51|28118.51|28120.27|28120.27|28085.54|28085.54|0
1697021700000|2023-10-11 10:55:00|28109.86|28109.86|28078.65|28078.65|28114.19|28114.19|28073.52|28073.52|0
1697022000000|2023-10-11 11:00:00|28080.41|28080.41|28097.7|28097.7|28108.11|28108.11|28071.76|28071.76|0
1697022300000|2023-10-11 11:05:00|28093.38|28093.38|28116.75|28116.75|28122.83|28122.83|28093.38|28093.38|0
1697022600000|2023-10-11 11:10:00|28121.08|28121.08|28112.43|28112.43|28129.72|28129.72|28112.43|28112.43|0
1697022900000|2023-10-11 11:15:00|28116.75|28116.75|28122.83|28122.83|28128.91|28128.91|28112.43|28112.43|0
1697023200000|2023-10-11 11:20:00|28127.16|28127.16|28126.35|28126.35|28127.16|28127.16|28110.67|28110.67|0
1697023500000|2023-10-11 11:25:00|28130.67|28130.67|28109.05|28109.05|28132.43|28132.43|28094.32|28094.32|0
1697023800000|2023-10-11 11:30:00|28104.73|28104.73|28137.56|28137.56|28137.56|28137.56|28096.89|28096.89|0
1697024100000|2023-10-11 11:35:00|28128.91|28128.91|28109.86|28109.86|28147.96|28147.96|28096.89|28096.89|0
1697024400000|2023-10-11 11:40:00|28106.35|28106.35|28101.22|28101.22|28106.35|28106.35|28095.14|28095.14|0
1697024700000|2023-10-11 11:45:00|28099.46|28099.46|28109.86|28109.86|28118.51|28118.51|28096.89|28096.89|0
1697025000000|2023-10-11 11:50:00|28105.54|28105.54|28105.54|28105.54|28119.46|28119.46|28099.46|28099.46|0
1697025300000|2023-10-11 11:55:00|28096.89|28096.89|28076.76|28076.76|28096.89|28096.89|28072.44|28072.44|0
1697025600000|2023-10-11 12:00:00|28075|28075|28104.59|28104.59|28107.16|28107.16|28067.17|28067.17|0
1697025900000|2023-10-11 12:05:00|28100.27|28100.27|28134.18|28134.18|28134.18|28134.18|28100.27|28100.27|0
1697026200000|2023-10-11 12:10:00|28138.51|28138.51|28132.43|28132.43|28142.83|28142.83|28132.43|28132.43|0
1697026500000|2023-10-11 12:15:00|28141.07|28141.07|28130.67|28130.67|28145.4|28145.4|28128.1|28128.1|0
1697026800000|2023-10-11 12:20:00|28132.43|28132.43|28167.96|28167.96|28167.96|28167.96|28119.46|28119.46|0
1697027100000|2023-10-11 12:25:00|28163.64|28163.64|28163.64|28163.64|28174.04|28174.04|28159.31|28159.31|0
1697027400000|2023-10-11 12:30:00|28151.48|28151.48|28162.83|28162.83|28177.55|28177.55|28137.7|28137.7|0
1697027700000|2023-10-11 12:35:00|28158.5|28158.5|28171.47|28171.47|28177.55|28177.55|28158.5|28158.5|0
1697028000000|2023-10-11 12:40:00|28162.83|28162.83|28142.83|28142.83|28167.15|28167.15|28142.83|28142.83|0
1697028300000|2023-10-11 12:45:00|28125.54|28125.54|28145.4|28145.4|28145.4|28145.4|28113.38|28113.38|0
1697028600000|2023-10-11 12:50:00|28141.07|28141.07|28171.47|28171.47|28179.31|28179.31|28141.07|28141.07|0
1697028900000|2023-10-11 12:55:00|28169.72|28169.72|28174.04|28174.04|28174.04|28174.04|28159.31|28159.31|0
1697029200000|2023-10-11 13:00:00|28169.72|28169.72|28203.5|28203.5|28206.06|28206.06|28169.72|28169.72|0
1697029500000|2023-10-11 13:05:00|28212.14|28212.14|28198.36|28198.36|28217.41|28217.41|28194.04|28194.04|0
1697029800000|2023-10-11 13:10:00|28194.04|28194.04|28148.91|28148.91|28194.04|28194.04|28144.59|28144.59|0
1697030100000|2023-10-11 13:15:00|28147.15|28147.15|28157.56|28157.56|28157.56|28157.56|28142.83|28142.83|0
1697030400000|2023-10-11 13:20:00|28153.23|28153.23|28137.56|28137.56|28161.88|28161.88|28137.56|28137.56|0
1697030700000|2023-10-11 13:25:00|28128.91|28128.91|28164.58|28164.58|28164.58|28164.58|28128.91|28128.91|0
1697031000000|2023-10-11 13:30:00|28174.99|28174.99|28139.45|28139.45|28233.9|28233.9|28131.62|28131.62|0
1697031300000|2023-10-11 13:35:00|28152.42|28152.42|28138.64|28138.64|28156.75|28156.75|28094.46|28094.46|0
1697031600000|2023-10-11 13:40:00|28147.29|28147.29|28163.77|28163.77|28166.34|28166.34|28117.83|28117.83|0
1697031900000|2023-10-11 13:45:00|28159.45|28159.45|28188.09|28188.09|28188.09|28188.09|28142.96|28142.96|0
1697032200000|2023-10-11 13:50:00|28183.77|28183.77|28098.78|28098.78|28186.34|28186.34|28098.78|28098.78|0
1697032500000|2023-10-11 13:55:00|28107.43|28107.43|28124.72|28124.72|28139.45|28139.45|28094.46|28094.46|0
1697032800000|2023-10-11 14:00:00|28130.8|28130.8|28149.86|28149.86|28174.99|28174.99|28126.48|28126.48|0
1697033100000|2023-10-11 14:05:00|28158.5|28158.5|28170.66|28170.66|28182.82|28182.82|28155.94|28155.94|0
1697033400000|2023-10-11 14:10:00|28166.34|28166.34|28130.8|28130.8|28166.34|28166.34|28120.4|28120.4|0
1697033700000|2023-10-11 14:15:00|28132.56|28132.56|28124.72|28124.72|28136.88|28136.88|28116.08|28116.08|0
1697034000000|2023-10-11 14:20:00|28126.48|28126.48|28094.32|28094.32|28139.45|28139.45|28094.32|28094.32|0
1697034300000|2023-10-11 14:25:00|28102.97|28102.97|28125.4|28125.4|28128.91|28128.91|28092.57|28092.57|0
1697034600000|2023-10-11 14:30:00|28127.16|28127.16|28124.45|28124.45|28138.37|28138.37|28110.54|28110.54|0
1697034900000|2023-10-11 14:35:00|28122.7|28122.7|28088.11|28088.11|28122.7|28122.7|28088.11|28088.11|0
1697035200000|2023-10-11 14:40:00|28083.79|28083.79|28108.92|28108.92|28113.24|28113.24|28079.46|28079.46|0
1697035500000|2023-10-11 14:45:00|28104.59|28104.59|28086.35|28086.35|28104.59|28104.59|28080.27|28080.27|0
1697035800000|2023-10-11 14:50:00|28082.03|28082.03|28079.46|28079.46|28107.16|28107.16|28079.46|28079.46|0
1697036100000|2023-10-11 14:55:00|28075.14|28075.14|28094.19|28094.19|28100.27|28100.27|28069.06|28069.06|0
1697036400000|2023-10-11 15:00:00|28095.95|28095.95|28126.35|28126.35|28126.35|28126.35|28081.22|28081.22|0
1697036700000|2023-10-11 15:05:00|28130.67|28130.67|28126.35|28126.35|28139.32|28139.32|28118.51|28118.51|0
1697037000000|2023-10-11 15:10:00|28124.59|28124.59|28103.78|28103.78|28124.59|28124.59|28101.22|28101.22|0
1697037300000|2023-10-11 15:15:00|28099.46|28099.46|28091.62|28091.62|28099.46|28099.46|28070.81|28070.81|0
1697037600000|2023-10-11 15:20:00|28087.3|28087.3|28092.43|28092.43|28100.27|28100.27|28070.81|28070.81|0
1697037900000|2023-10-11 15:25:00|28094.19|28094.19|28115.81|28115.81|28125.4|28125.4|28092.43|28092.43|0
1697094900000|2023-10-12 07:15:00|28194.58|28194.58|28197.28|28197.28|28199.85|28199.85|28181.61|28181.61|0
1697095200000|2023-10-12 07:20:00|28201.6|28201.6|28169.58|28169.58|28201.6|28201.6|28169.58|28169.58|0
1697095500000|2023-10-12 07:25:00|28178.23|28178.23|28127.97|28127.97|28183.5|28183.5|28127.97|28127.97|0
1697095800000|2023-10-12 07:30:00|28124.45|28124.45|28103.51|28103.51|28128.78|28128.78|28093.92|28093.92|0
1697096100000|2023-10-12 07:35:00|28094.87|28094.87|28081.08|28081.08|28094.87|28094.87|28073.25|28073.25|0
1697096400000|2023-10-12 07:40:00|28079.33|28079.33|28111.21|28111.21|28116.48|28116.48|28077.57|28077.57|0
1697096700000|2023-10-12 07:45:00|28109.46|28109.46|28099.87|28099.87|28109.46|28109.46|28072.03|28072.03|0
1697097000000|2023-10-12 07:50:00|28105.13|28105.13|28125.13|28125.13|28125.13|28125.13|28105.13|28105.13|0
1697097300000|2023-10-12 07:55:00|28126.89|28126.89|28129.32|28129.32|28135.53|28135.53|28126.89|28126.89|0
1697097600000|2023-10-12 08:00:00|28131.08|28131.08|28116.35|28116.35|28141.48|28141.48|28116.35|28116.35|0
1697097900000|2023-10-12 08:05:00|28107.7|28107.7|28110.27|28110.27|28118.92|28118.92|28102.43|28102.43|0
1697098200000|2023-10-12 08:10:00|28118.92|28118.92|28115.54|28115.54|28129.32|28129.32|28114.59|28114.59|0
1697098500000|2023-10-12 08:15:00|28117.29|28117.29|28130.27|28130.27|28134.59|28134.59|28117.29|28117.29|0
1697098800000|2023-10-12 08:20:00|28132.02|28132.02|28157.15|28157.15|28165.8|28165.8|28132.02|28132.02|0
1697099100000|2023-10-12 08:25:00|28158.91|28158.91|28185.8|28185.8|28218.76|28218.76|28158.91|28158.91|0
1697099400000|2023-10-12 08:30:00|28181.47|28181.47|28196.2|28196.2|28200.52|28200.52|28181.47|28181.47|0
1697099700000|2023-10-12 08:35:00|28200.52|28200.52|28191.88|28191.88|28215.25|28215.25|28184.04|28184.04|0
1697100000000|2023-10-12 08:40:00|28193.63|28193.63|28233.49|28233.49|28237.82|28237.82|28193.63|28193.63|0
1697100300000|2023-10-12 08:45:00|28235.25|28235.25|28249.16|28249.16|28253.49|28253.49|28224.03|28224.03|0
1697100600000|2023-10-12 08:50:00|28250.92|28250.92|28277.81|28277.81|28282.13|28282.13|28246.6|28246.6|0
1697100900000|2023-10-12 08:55:00|28288.21|28288.21|28286.46|28286.46|28289.97|28289.97|28269.16|28269.16|0
1697101200000|2023-10-12 09:00:00|28295.1|28295.1|28259.57|28259.57|28298.62|28298.62|28259.57|28259.57|0
1697101500000|2023-10-12 09:05:00|28271.73|28271.73|28262.95|28262.95|28271.73|28271.73|28250.79|28250.79|0
1697101800000|2023-10-12 09:10:00|28267.27|28267.27|28258.62|28258.62|28277.67|28277.67|28251.73|28251.73|0
1697102100000|2023-10-12 09:15:00|28262.14|28262.14|28251.73|28251.73|28276.86|28276.86|28249.98|28249.98|0
1697102400000|2023-10-12 09:20:00|28253.49|28253.49|28242.14|28242.14|28262.14|28262.14|28242.14|28242.14|0
1697102700000|2023-10-12 09:25:00|28237.82|28237.82|28243.9|28243.9|28246.46|28246.46|28231.74|28231.74|0
1697103000000|2023-10-12 09:30:00|28248.22|28248.22|28243.9|28243.9|28254.3|28254.3|28237.82|28237.82|0
1697103300000|2023-10-12 09:35:00|28245.65|28245.65|28251.73|28251.73|28254.3|28254.3|28245.65|28245.65|0
1697103600000|2023-10-12 09:40:00|28247.41|28247.41|28273.35|28273.35|28273.35|28273.35|28243.9|28243.9|0
1697103900000|2023-10-12 09:45:00|28269.03|28269.03|28292.4|28292.4|28292.4|28292.4|28269.03|28269.03|0
1697104200000|2023-10-12 09:50:00|28296.72|28296.72|28272.4|28272.4|28296.72|28296.72|28268.08|28268.08|0
1697104500000|2023-10-12 09:55:00|28276.73|28276.73|28278.48|28278.48|28282.81|28282.81|28272.4|28272.4|0
1697104800000|2023-10-12 10:00:00|28282.81|28282.81|28276.73|28276.73|28282.81|28282.81|28269.84|28269.84|0
1697105100000|2023-10-12 10:05:00|28278.48|28278.48|28272.4|28272.4|28287.13|28287.13|28270.65|28270.65|0
1697105400000|2023-10-12 10:10:00|28276.73|28276.73|28268.08|28268.08|28276.73|28276.73|28268.08|28268.08|0
1697105700000|2023-10-12 10:15:00|28266.32|28266.32|28278.48|28278.48|28281.05|28281.05|28262|28262|0
1697106000000|2023-10-12 10:20:00|28287.13|28287.13|28247.27|28247.27|28288.89|28288.89|28247.27|28247.27|0
1697106300000|2023-10-12 10:25:00|28242.95|28242.95|28247.27|28247.27|28247.27|28247.27|28228.22|28228.22|0
1697106600000|2023-10-12 10:30:00|28251.6|28251.6|28260.24|28260.24|28260.24|28260.24|28247.27|28247.27|0
1697106900000|2023-10-12 10:35:00|28264.57|28264.57|28274.97|28274.97|28274.97|28274.97|28264.57|28264.57|0
1697107200000|2023-10-12 10:40:00|28279.29|28279.29|28298.48|28298.48|28299.29|28299.29|28279.29|28279.29|0
1697107500000|2023-10-12 10:45:00|28307.13|28307.13|28307.13|28307.13|28313.21|28313.21|28307.13|28307.13|0
1697107800000|2023-10-12 10:50:00|28310.64|28310.64|28282|28282|28310.64|28310.64|28282|28282|0
1697108100000|2023-10-12 10:55:00|28277.67|28277.67|28278.48|28278.48|28278.48|28278.48|28257.68|28257.68|0
1697108400000|2023-10-12 11:00:00|28269.84|28269.84|28280.24|28280.24|28284.56|28284.56|28268.08|28268.08|0
1697108700000|2023-10-12 11:05:00|28284.56|28284.56|28276.86|28276.86|28292.4|28292.4|28271.59|28271.59|0
1697109000000|2023-10-12 11:10:00|28281.19|28281.19|28281.19|28281.19|28291.59|28291.59|28270.78|28270.78|0
1697109300000|2023-10-12 11:15:00|28289.83|28289.83|28268.08|28268.08|28289.83|28289.83|28268.08|28268.08|0
1697109600000|2023-10-12 11:20:00|28271.59|28271.59|28283.75|28283.75|28288.08|28288.08|28271.59|28271.59|0
1697109900000|2023-10-12 11:25:00|28279.43|28279.43|28271.73|28271.73|28279.43|28279.43|28269.97|28269.97|0
1697110200000|2023-10-12 11:30:00|28269.97|28269.97|28248.22|28248.22|28269.97|28269.97|28242.14|28242.14|0
1697110500000|2023-10-12 11:35:00|28252.54|28252.54|28275.11|28275.11|28275.11|28275.11|28252.54|28252.54|0
1697110800000|2023-10-12 11:40:00|28279.43|28279.43|28285.51|28285.51|28285.51|28285.51|28279.43|28279.43|0
1697111100000|2023-10-12 11:45:00|28298.48|28298.48|28308.07|28308.07|28311.59|28311.59|28288.08|28288.08|0
1697111400000|2023-10-12 11:50:00|28303.75|28303.75|28288.21|28288.21|28303.75|28303.75|28288.21|28288.21|0
1697111700000|2023-10-12 11:55:00|28286.46|28286.46|28290.78|28290.78|28292.54|28292.54|28286.46|28286.46|0
1697112000000|2023-10-12 12:00:00|28289.02|28289.02|28276.05|28276.05|28289.02|28289.02|28268.22|28268.22|0
1697112300000|2023-10-12 12:05:00|28280.38|28280.38|28306.45|28306.45|28306.45|28306.45|28280.38|28280.38|0
1697112600000|2023-10-12 12:10:00|28310.78|28310.78|28324.69|28324.69|28335.91|28335.91|28310.78|28310.78|0
1697112900000|2023-10-12 12:15:00|28322.94|28322.94|28354.96|28354.96|28359.28|28359.28|28318.61|28318.61|0
1697113200000|2023-10-12 12:20:00|28350.63|28350.63|28368.87|28368.87|28373.2|28373.2|28346.31|28346.31|0
1697113500000|2023-10-12 12:25:00|28373.2|28373.2|28413.06|28413.06|28413.06|28413.06|28373.2|28373.2|0
1697113800000|2023-10-12 12:30:00|28392.25|28392.25|28403.6|28403.6|28416.57|28416.57|28359.28|28359.28|0
1697114100000|2023-10-12 12:35:00|28407.92|28407.92|28388.87|28388.87|28409.68|28409.68|28376.71|28376.71|0
1697114400000|2023-10-12 12:40:00|28384.55|28384.55|28382.79|28382.79|28388.87|28388.87|28376.71|28376.71|0
1697114700000|2023-10-12 12:45:00|28387.11|28387.11|28420.89|28420.89|28422.65|28422.65|28387.11|28387.11|0
1697115000000|2023-10-12 12:50:00|28416.57|28416.57|28389.68|28389.68|28416.57|28416.57|28381.03|28381.03|0
1697115300000|2023-10-12 12:55:00|28387.92|28387.92|28361.98|28361.98|28387.92|28387.92|28349.01|28349.01|0
1697115600000|2023-10-12 13:00:00|28353.34|28353.34|28326.99|28326.99|28361.98|28361.98|28326.99|28326.99|0
1697115900000|2023-10-12 13:05:00|28318.34|28318.34|28323.61|28323.61|28340.91|28340.91|28318.34|28318.34|0
1697116200000|2023-10-12 13:10:00|28321.86|28321.86|28325.37|28325.37|28329.69|28329.69|28317.53|28317.53|0
1697116500000|2023-10-12 13:15:00|28323.61|28323.61|28341.85|28341.85|28352.26|28352.26|28323.61|28323.61|0
1697116800000|2023-10-12 13:20:00|28340.1|28340.1|28383.47|28383.47|28385.22|28385.22|28337.53|28337.53|0
1697117100000|2023-10-12 13:25:00|28387.79|28387.79|28334.02|28334.02|28387.79|28387.79|28325.37|28325.37|0
1697117400000|2023-10-12 13:30:00|28330.5|28330.5|28241.19|28241.19|28330.5|28330.5|28224.71|28224.71|0
1697117700000|2023-10-12 13:35:00|28223.9|28223.9|28186.74|28186.74|28241.19|28241.19|28177.15|28177.15|0
1697118000000|2023-10-12 13:40:00|28191.07|28191.07|28151.21|28151.21|28205.79|28205.79|28151.21|28151.21|0
1697118300000|2023-10-12 13:45:00|28149.45|28149.45|28175.39|28175.39|28188.36|28188.36|28149.45|28149.45|0
1697118600000|2023-10-12 13:50:00|28184.04|28184.04|28152.96|28152.96|28208.36|28208.36|28146.88|28146.88|0
1697118900000|2023-10-12 13:55:00|28144.32|28144.32|28127.02|28127.02|28144.32|28144.32|28119.19|28119.19|0
1697119200000|2023-10-12 14:00:00|28128.78|28128.78|28072.3|28072.3|28139.99|28139.99|28072.3|28072.3|0
1697119500000|2023-10-12 14:05:00|28068.79|28068.79|28023.66|28023.66|28068.79|28068.79|28015.01|28015.01|0
1697119800000|2023-10-12 14:10:00|28019.34|28019.34|28028.8|28028.8|28039.2|28039.2|28000.15|28000.15|0
1697120100000|2023-10-12 14:15:00|28020.15|28020.15|28045.28|28045.28|28045.28|28045.28|28007.18|28007.18|0
1697120400000|2023-10-12 14:20:00|28040.96|28040.96|28035.82|28035.82|28055.68|28055.68|28035.82|28035.82|0
1697120700000|2023-10-12 14:25:00|28037.58|28037.58|28047.04|28047.04|28047.04|28047.04|28035.82|28035.82|0
1697121000000|2023-10-12 14:30:00|28038.39|28038.39|28041.9|28041.9|28067.84|28067.84|28029.74|28029.74|0
1697121300000|2023-10-12 14:35:00|28046.23|28046.23|28024.61|28024.61|28046.23|28046.23|28015.01|28015.01|0
1697121600000|2023-10-12 14:40:00|28028.93|28028.93|28043.66|28043.66|28049.74|28049.74|28020.28|28020.28|0
1697121900000|2023-10-12 14:45:00|28047.98|28047.98|28060.14|28060.14|28076.63|28076.63|28043.66|28043.66|0
1697122200000|2023-10-12 14:50:00|28055.82|28055.82|28036.9|28036.9|28060.14|28060.14|28036.9|28036.9|0
1697122500000|2023-10-12 14:55:00|28032.58|28032.58|28074.19|28074.19|28075|28075|28029.88|28029.88|0
1697122800000|2023-10-12 15:00:00|28082.84|28082.84|28051.63|28051.63|28091.49|28091.49|28045.55|28045.55|0
1697123100000|2023-10-12 15:05:00|28049.87|28049.87|28062.98|28062.98|28080.27|28080.27|28049.87|28049.87|0
1697123400000|2023-10-12 15:10:00|28071.63|28071.63|28079.46|28079.46|28088.11|28088.11|28062.98|28062.98|0
1697123700000|2023-10-12 15:15:00|28075.14|28075.14|28067.3|28067.3|28075.14|28075.14|28049.06|28049.06|0
1697124000000|2023-10-12 15:20:00|28065.55|28065.55|28080.27|28080.27|28088.92|28088.92|28049.06|28049.06|0
1697124300000|2023-10-12 15:25:00|28082.03|28082.03|28099.32|28099.32|28103.65|28103.65|28082.03|28082.03|0
1697181300000|2023-10-13 07:15:00|27701.55|27701.55|27653.99|27653.99|27705.88|27705.88|27648.86|27648.86|0
1697181600000|2023-10-13 07:20:00|27649.67|27649.67|27608.73|27608.73|27649.67|27649.67|27573.19|27573.19|0
1697181900000|2023-10-13 07:25:00|27610.49|27610.49|27566.3|27566.3|27610.49|27610.49|27553.2|27553.2|0
1697182200000|2023-10-13 07:30:00|27570.63|27570.63|27503.75|27503.75|27570.63|27570.63|27499.42|27499.42|0
1697182500000|2023-10-13 07:35:00|27500.23|27500.23|27526.18|27526.18|27542.66|27542.66|27498.48|27498.48|0
1697182800000|2023-10-13 07:40:00|27527.93|27527.93|27517.53|27517.53|27546.17|27546.17|27514.96|27514.96|0
1697183100000|2023-10-13 07:45:00|27519.29|27519.29|27505.5|27505.5|27538.34|27538.34|27501.18|27501.18|0
1697183400000|2023-10-13 07:50:00|27496.86|27496.86|27447.54|27447.54|27501.18|27501.18|27430.25|27430.25|0
1697183700000|2023-10-13 07:55:00|27434.57|27434.57|27438.89|27438.89|27444.97|27444.97|27424.17|27424.17|0
1697184000000|2023-10-13 08:00:00|27443.22|27443.22|27456.19|27456.19|27456.19|27456.19|27371.34|27371.34|0
1697184300000|2023-10-13 08:05:00|27457.94|27457.94|27470.78|27470.78|27491.72|27491.72|27437.95|27437.95|0
1697184600000|2023-10-13 08:10:00|27472.54|27472.54|27475.24|27475.24|27524.55|27524.55|27461.32|27461.32|0
1697184900000|2023-10-13 08:15:00|27483.89|27483.89|27440.51|27440.51|27488.21|27488.21|27436.19|27436.19|0
1697185200000|2023-10-13 08:20:00|27444.84|27444.84|27409.17|27409.17|27444.84|27444.84|27409.17|27409.17|0
1697185500000|2023-10-13 08:25:00|27404.84|27404.84|27385.79|27385.79|27409.17|27409.17|27385.79|27385.79|0
1697185800000|2023-10-13 08:30:00|27393.63|27393.63|27444.16|27444.16|27444.16|27444.16|27393.63|27393.63|0
1697186100000|2023-10-13 08:35:00|27445.92|27445.92|27458.21|27458.21|27478.07|27478.07|27445.92|27445.92|0
1697186400000|2023-10-13 08:40:00|27449.57|27449.57|27432.27|27432.27|27460.1|27460.1|27423.62|27423.62|0
1697186700000|2023-10-13 08:45:00|27423.62|27423.62|27404.57|27404.57|27431.46|27431.46|27388.09|27388.09|0
1697187000000|2023-10-13 08:50:00|27400.25|27400.25|27409.98|27409.98|27414.3|27414.3|27392.55|27392.55|0
1697187300000|2023-10-13 08:55:00|27405.65|27405.65|27385.52|27385.52|27409.17|27409.17|27369.98|27369.98|0
1697187600000|2023-10-13 09:00:00|27394.3|27394.3|27377.82|27377.82|27404.71|27404.71|27365.66|27365.66|0
1697187900000|2023-10-13 09:05:00|27373.5|27373.5|27358.63|27358.63|27377.82|27377.82|27356.88|27356.88|0
1697188200000|2023-10-13 09:10:00|27356.88|27356.88|27360.26|27360.26|27360.26|27360.26|27334.31|27334.31|0
1697188500000|2023-10-13 09:15:00|27347.29|27347.29|27319.45|27319.45|27355.93|27355.93|27304.73|27304.73|0
1697188800000|2023-10-13 09:20:00|27315.13|27315.13|27279.59|27279.59|27315.13|27315.13|27257.03|27257.03|0
1697189100000|2023-10-13 09:25:00|27270.95|27270.95|27241.36|27241.36|27277.84|27277.84|27223.25|27223.25|0
1697189400000|2023-10-13 09:30:00|27237.03|27237.03|27227.58|27227.58|27246.63|27246.63|27214.6|27214.6|0
1697189700000|2023-10-13 09:35:00|27231.9|27231.9|27211.09|27211.09|27245.01|27245.01|27179.07|27179.07|0
1697190000000|2023-10-13 09:40:00|27215.42|27215.42|27163.4|27163.4|27215.42|27215.42|27163.4|27163.4|0
1697190300000|2023-10-13 09:45:00|27159.07|27159.07|27143.4|27143.4|27169.48|27169.48|27126.92|27126.92|0
1697190600000|2023-10-13 09:50:00|27152.05|27152.05|27062.87|27062.87|27152.05|27152.05|27051.66|27051.66|0
1697190900000|2023-10-13 09:55:00|27075.84|27075.84|27100.16|27100.16|27114.89|27114.89|27060.31|27060.31|0
1697191200000|2023-10-13 10:00:00|27095.84|27095.84|27145.29|27145.29|27149.62|27149.62|27087.19|27087.19|0
1697191500000|2023-10-13 10:05:00|27149.62|27149.62|27127.05|27127.05|27156.51|27156.51|27121.92|27121.92|0
1697191800000|2023-10-13 10:10:00|27122.73|27122.73|27076.66|27076.66|27123.54|27123.54|27068.01|27068.01|0
1697192100000|2023-10-13 10:15:00|27072.33|27072.33|27055.85|27055.85|27093.14|27093.14|27051.52|27051.52|0
1697192400000|2023-10-13 10:20:00|27051.52|27051.52|27060.17|27060.17|27061.93|27061.93|27033.28|27033.28|0
1697192700000|2023-10-13 10:25:00|27068.82|27068.82|27070.58|27070.58|27090.57|27090.57|27057.6|27057.6|0
1697193000000|2023-10-13 10:30:00|27079.22|27079.22|27089.63|27089.63|27089.63|27089.63|27070.58|27070.58|0
1697193300000|2023-10-13 10:35:00|27093.95|27093.95|27111.38|27111.38|27113.95|27113.95|27085.3|27085.3|0
1697193600000|2023-10-13 10:40:00|27102.73|27102.73|27114.76|27114.76|27143.4|27143.4|27102.73|27102.73|0
1697193900000|2023-10-13 10:45:00|27097.46|27097.46|27104.49|27104.49|27111.38|27111.38|27090.57|27090.57|0
1697194200000|2023-10-13 10:50:00|27117.46|27117.46|27113.14|27113.14|27144.35|27144.35|27113.14|27113.14|0
1697194500000|2023-10-13 10:55:00|27121.78|27121.78|27128.81|27128.81|27152.99|27152.99|27121.78|27121.78|0
1697194800000|2023-10-13 11:00:00|27133.13|27133.13|27122.59|27122.59|27146.1|27146.1|27112.19|27112.19|0
1697195100000|2023-10-13 11:05:00|27126.92|27126.92|27156.51|27156.51|27159.88|27159.88|27122.59|27122.59|0
1697195400000|2023-10-13 11:10:00|27152.18|27152.18|27156.64|27156.64|27166.1|27166.1|27141.78|27141.78|0
1697195700000|2023-10-13 11:15:00|27153.13|27153.13|27186.91|27186.91|27199.88|27199.88|27153.13|27153.13|0
1697196000000|2023-10-13 11:20:00|27182.58|27182.58|27211.23|27211.23|27234.6|27234.6|27178.26|27178.26|0
1697196300000|2023-10-13 11:25:00|27206.9|27206.9|27184.34|27184.34|27219.87|27219.87|27184.34|27184.34|0
1697196600000|2023-10-13 11:30:00|27175.69|27175.69|27137.46|27137.46|27180.02|27180.02|27133.13|27133.13|0
1697196900000|2023-10-13 11:35:00|27133.13|27133.13|27138.4|27138.4|27158.26|27158.26|27130.56|27130.56|0
1697197200000|2023-10-13 11:40:00|27140.16|27140.16|27108.95|27108.95|27148.8|27148.8|27108.95|27108.95|0
1697197500000|2023-10-13 11:45:00|27113.27|27113.27|27102.06|27102.06|27117.59|27117.59|27097.73|27097.73|0
1697197800000|2023-10-13 11:50:00|27097.73|27097.73|27090.84|27090.84|27116.78|27116.78|27090.84|27090.84|0
1697198100000|2023-10-13 11:55:00|27086.52|27086.52|27083.82|27083.82|27097.6|27097.6|27071.66|27071.66|0
1697198400000|2023-10-13 12:00:00|27088.14|27088.14|27077.74|27077.74|27088.14|27088.14|27071.66|27071.66|0
1697198700000|2023-10-13 12:05:00|27082.06|27082.06|27064.76|27064.76|27082.06|27082.06|27063.01|27063.01|0
1697199000000|2023-10-13 12:10:00|27060.44|27060.44|27056.12|27056.12|27070.84|27070.84|27051.79|27051.79|0
1697199300000|2023-10-13 12:15:00|27060.44|27060.44|27045.71|27045.71|27060.44|27060.44|27035.31|27035.31|0
1697199600000|2023-10-13 12:20:00|27050.04|27050.04|27049.23|27049.23|27054.36|27054.36|27041.39|27041.39|0
1697199900000|2023-10-13 12:25:00|27044.9|27044.9|27056.12|27056.12|27057.87|27057.87|27040.58|27040.58|0
1697200200000|2023-10-13 12:30:00|27047.47|27047.47|27083|27083|27093.41|27093.41|27047.47|27047.47|0
1697200500000|2023-10-13 12:35:00|27087.33|27087.33|27105.57|27105.57|27118.54|27118.54|27087.33|27087.33|0
1697200800000|2023-10-13 12:40:00|27112.59|27112.59|27134.35|27134.35|27134.35|27134.35|27098.68|27098.68|0
1697201100000|2023-10-13 12:45:00|27130.02|27130.02|27116.24|27116.24|27136.1|27136.1|27115.3|27115.3|0
1697201400000|2023-10-13 12:50:00|27114.49|27114.49|27124.89|27124.89|27126.65|27126.65|27114.49|27114.49|0
1697201700000|2023-10-13 12:55:00|27135.29|27135.29|27158.8|27158.8|27163.94|27163.94|27122.32|27122.32|0
1697202000000|2023-10-13 13:00:00|27157.05|27157.05|27152.59|27152.59|27166.5|27166.5|27116.24|27116.24|0
1697202300000|2023-10-13 13:05:00|27161.23|27161.23|27169.21|27169.21|27184.74|27184.74|27161.23|27161.23|0
1697202600000|2023-10-13 13:10:00|27170.96|27170.96|27165.83|27165.83|27174.47|27174.47|27158.8|27158.8|0
1697202900000|2023-10-13 13:15:00|27164.07|27164.07|27138.94|27138.94|27175.42|27175.42|27134.62|27134.62|0
1697203200000|2023-10-13 13:20:00|27140.7|27140.7|27133.81|27133.81|27149.34|27149.34|27132.05|27132.05|0
1697203500000|2023-10-13 13:25:00|27142.45|27142.45|27116.38|27116.38|27142.45|27142.45|27097.33|27097.33|0
1697203800000|2023-10-13 13:30:00|27125.02|27125.02|27158.94|27158.94|27203.93|27203.93|27125.02|27125.02|0
1697204100000|2023-10-13 13:35:00|27167.58|27167.58|27215.95|27215.95|27223.79|27223.79|27163.26|27163.26|0
1697204400000|2023-10-13 13:40:00|27211.63|27211.63|27250.68|27250.68|27274.86|27274.86|27211.63|27211.63|0
1697204700000|2023-10-13 13:45:00|27259.33|27259.33|27294.86|27294.86|27299.18|27299.18|27235.95|27235.95|0
1697205000000|2023-10-13 13:50:00|27299.18|27299.18|27311.34|27311.34|27354.72|27354.72|27289.73|27289.73|0
1697205300000|2023-10-13 13:55:00|27307.02|27307.02|27294.86|27294.86|27328.64|27328.64|27288.78|27288.78|0
1697205600000|2023-10-13 14:00:00|27286.21|27286.21|27297.43|27297.43|27299.18|27299.18|27275.81|27275.81|0
1697205900000|2023-10-13 14:05:00|27306.08|27306.08|27327.69|27327.69|27338.91|27338.91|27301.75|27301.75|0
1697206200000|2023-10-13 14:10:00|27321.61|27321.61|27288.65|27288.65|27336.34|27336.34|27288.65|27288.65|0
1697206500000|2023-10-13 14:15:00|27286.89|27286.89|27248.79|27248.79|27286.89|27286.89|27241.9|27241.9|0
1697206800000|2023-10-13 14:20:00|27252.3|27252.3|27257.43|27257.43|27265.27|27265.27|27238.38|27238.38|0
1697207100000|2023-10-13 14:25:00|27259.19|27259.19|27271.35|27271.35|27271.35|27271.35|27259.19|27259.19|0
1697207400000|2023-10-13 14:30:00|27267.03|27267.03|27286.89|27286.89|27292.97|27292.97|27259.19|27259.19|0
1697207700000|2023-10-13 14:35:00|27282.57|27282.57|27256.49|27256.49|27301.62|27301.62|27247.84|27247.84|0
1697208000000|2023-10-13 14:40:00|27252.17|27252.17|27241.76|27241.76|27252.17|27252.17|27223.52|27223.52|0
1697208300000|2023-10-13 14:45:00|27240.01|27240.01|27246.09|27246.09|27255.54|27255.54|27223.52|27223.52|0
1697208600000|2023-10-13 14:50:00|27241.76|27241.76|27219.2|27219.2|27241.76|27241.76|27214.87|27214.87|0
1697208900000|2023-10-13 14:55:00|27214.87|27214.87|27211.36|27211.36|27246.9|27246.9|27211.36|27211.36|0
1697209200000|2023-10-13 15:00:00|27213.12|27213.12|27213.12|27213.12|27226.09|27226.09|27203.53|27203.53|0
1697209500000|2023-10-13 15:05:00|27208.79|27208.79|27186.23|27186.23|27213.12|27213.12|27167.99|27167.99|0
1697209800000|2023-10-13 15:10:00|27194.88|27194.88|27172.31|27172.31|27194.88|27194.88|27172.31|27172.31|0
1697210100000|2023-10-13 15:15:00|27170.56|27170.56|27203.53|27203.53|27203.53|27203.53|27164.48|27164.48|0
1697210400000|2023-10-13 15:20:00|27194.88|27194.88|27203.53|27203.53|27212.17|27212.17|27186.23|27186.23|0
1697210700000|2023-10-13 15:25:00|27207.85|27207.85|27201.77|27201.77|27214.74|27214.74|27187.04|27187.04|0
1697440500000|2023-10-16 07:15:00|27443.35|27443.35|27350.66|27350.66|27464.97|27464.97|27350.66|27350.66|0
1697440800000|2023-10-16 07:20:00|27367.96|27367.96|27401.6|27401.6|27401.6|27401.6|27347.96|27347.96|0
1697441100000|2023-10-16 07:25:00|27388.63|27388.63|27385.12|27385.12|27388.63|27388.63|27333.91|27333.91|0
1697441400000|2023-10-16 07:30:00|27390.39|27390.39|27426.87|27426.87|27447.67|27447.67|27390.39|27390.39|0
1697441700000|2023-10-16 07:35:00|27435.51|27435.51|27420.79|27420.79|27463.21|27463.21|27420.79|27420.79|0
1697442000000|2023-10-16 07:40:00|27417.27|27417.27|27392.14|27392.14|27417.27|27417.27|27380.93|27380.93|0
1697442300000|2023-10-16 07:45:00|27396.47|27396.47|27393.9|27393.9|27418.22|27418.22|27389.58|27389.58|0
1697442600000|2023-10-16 07:50:00|27395.66|27395.66|27449.43|27449.43|27475.51|27475.51|27395.66|27395.66|0
1697442900000|2023-10-16 07:55:00|27445.11|27445.11|27434.7|27434.7|27445.11|27445.11|27430.38|27430.38|0
1697443200000|2023-10-16 08:00:00|27426.06|27426.06|27433.89|27433.89|27443.35|27443.35|27418.22|27418.22|0
1697443500000|2023-10-16 08:05:00|27438.22|27438.22|27450.38|27450.38|27460.78|27460.78|27423.49|27423.49|0
1697443800000|2023-10-16 08:10:00|27446.05|27446.05|27449.3|27449.3|27454.7|27454.7|27409.44|27409.44|0
1697444100000|2023-10-16 08:15:00|27444.97|27444.97|27451.05|27451.05|27451.05|27451.05|27430.25|27430.25|0
1697444400000|2023-10-16 08:20:00|27455.38|27455.38|27458.89|27458.89|27476.32|27476.32|27446.73|27446.73|0
1697444700000|2023-10-16 08:25:00|27457.13|27457.13|27462.4|27462.4|27471.05|27471.05|27446.73|27446.73|0
1697445000000|2023-10-16 08:30:00|27458.08|27458.08|27445.92|27445.92|27458.08|27458.08|27414.71|27414.71|0
1697445300000|2023-10-16 08:35:00|27447.67|27447.67|27453.75|27453.75|27470.24|27470.24|27439.03|27439.03|0
1697445600000|2023-10-16 08:40:00|27445.11|27445.11|27493.61|27493.61|27493.61|27493.61|27440.78|27440.78|0
1697445900000|2023-10-16 08:45:00|27497.94|27497.94|27524.96|27524.96|27535.36|27535.36|27489.29|27489.29|0
1697446200000|2023-10-16 08:50:00|27520.64|27520.64|27517.12|27517.12|27523.2|27523.2|27506.72|27506.72|0
1697446500000|2023-10-16 08:55:00|27515.37|27515.37|27512.8|27512.8|27515.37|27515.37|27485.91|27485.91|0
1697446800000|2023-10-16 09:00:00|27517.12|27517.12|27513.61|27513.61|27523.2|27523.2|27494.56|27494.56|0
1697447100000|2023-10-16 09:05:00|27517.93|27517.93|27514.56|27514.56|27531.85|27531.85|27509.29|27509.29|0
1697447400000|2023-10-16 09:10:00|27518.88|27518.88|27526.72|27526.72|27539.69|27539.69|27518.88|27518.88|0
1697447700000|2023-10-16 09:15:00|27531.04|27531.04|27515.37|27515.37|27545.77|27545.77|27515.37|27515.37|0
1697448000000|2023-10-16 09:20:00|27528.34|27528.34|27524.01|27524.01|27528.34|27528.34|27516.18|27516.18|0
1697448300000|2023-10-16 09:25:00|27519.69|27519.69|27504.96|27504.96|27519.69|27519.69|27504.96|27504.96|0
1697448600000|2023-10-16 09:30:00|27513.61|27513.61|27501.45|27501.45|27524.01|27524.01|27499.69|27499.69|0
1697448900000|2023-10-16 09:35:00|27505.77|27505.77|27497.13|27497.13|27518.74|27518.74|27497.13|27497.13|0
1697449200000|2023-10-16 09:40:00|27492.8|27492.8|27495.37|27495.37|27497.13|27497.13|27484.15|27484.15|0
1697449500000|2023-10-16 09:45:00|27499.69|27499.69|27497.94|27497.94|27514.42|27514.42|27493.61|27493.61|0
1697449800000|2023-10-16 09:50:00|27506.58|27506.58|27519.55|27519.55|27523.88|27523.88|27506.58|27506.58|0
1697450100000|2023-10-16 09:55:00|27523.88|27523.88|27550.77|27550.77|27550.77|27550.77|27519.55|27519.55|0
1697450400000|2023-10-16 10:00:00|27546.44|27546.44|27543.74|27543.74|27555.09|27555.09|27539.42|27539.42|0
1697450700000|2023-10-16 10:05:00|27548.06|27548.06|27546.31|27546.31|27548.06|27548.06|27524.69|27524.69|0
1697451000000|2023-10-16 10:10:00|27550.63|27550.63|27550.63|27550.63|27567.93|27567.93|27550.63|27550.63|0
1697451300000|2023-10-16 10:15:00|27554.95|27554.95|27562.79|27562.79|27563.6|27563.6|27546.31|27546.31|0
1697451600000|2023-10-16 10:20:00|27575.76|27575.76|27573.19|27573.19|27585.35|27585.35|27562.79|27562.79|0
1697451900000|2023-10-16 10:25:00|27568.87|27568.87|27557.66|27557.66|27579.27|27579.27|27557.66|27557.66|0
1697452200000|2023-10-16 10:30:00|27566.3|27566.3|27583.6|27583.6|27583.6|27583.6|27561.98|27561.98|0
1697452500000|2023-10-16 10:35:00|27587.92|27587.92|27586.17|27586.17|27600.89|27600.89|27583.6|27583.6|0
1697452800000|2023-10-16 10:40:00|27581.84|27581.84|27586.17|27586.17|27586.17|27586.17|27573.19|27573.19|0
1697453100000|2023-10-16 10:45:00|27581.84|27581.84|27586.17|27586.17|27590.49|27590.49|27581.84|27581.84|0
1697453400000|2023-10-16 10:50:00|27590.49|27590.49|27596.57|27596.57|27596.57|27596.57|27587.92|27587.92|0
1697453700000|2023-10-16 10:55:00|27594.81|27594.81|27602.65|27602.65|27602.65|27602.65|27580.09|27580.09|0
1697454000000|2023-10-16 11:00:00|27580.22|27580.22|27561.98|27561.98|27580.22|27580.22|27557.66|27557.66|0
1697454300000|2023-10-16 11:05:00|27570.63|27570.63|27551.58|27551.58|27570.63|27570.63|27551.58|27551.58|0
1697454600000|2023-10-16 11:10:00|27549.82|27549.82|27541.17|27541.17|27551.58|27551.58|27536.85|27536.85|0
1697454900000|2023-10-16 11:15:00|27545.5|27545.5|27539.42|27539.42|27549.82|27549.82|27533.34|27533.34|0
1697455200000|2023-10-16 11:20:00|27535.09|27535.09|27543.74|27543.74|27548.06|27548.06|27535.09|27535.09|0
1697455500000|2023-10-16 11:25:00|27552.39|27552.39|27529.01|27529.01|27552.39|27552.39|27529.01|27529.01|0
1697455800000|2023-10-16 11:30:00|27533.34|27533.34|27530.77|27530.77|27541.17|27541.17|27528.2|27528.2|0
1697456100000|2023-10-16 11:35:00|27535.09|27535.09|27550.77|27550.77|27550.77|27550.77|27530.77|27530.77|0
1697456400000|2023-10-16 11:40:00|27546.44|27546.44|27558.6|27558.6|27558.6|27558.6|27542.12|27542.12|0
1697456700000|2023-10-16 11:45:00|27556.85|27556.85|27546.44|27546.44|27556.85|27556.85|27542.12|27542.12|0
1697457000000|2023-10-16 11:50:00|27550.77|27550.77|27554.28|27554.28|27562.93|27562.93|27546.44|27546.44|0
1697457300000|2023-10-16 11:55:00|27562.93|27562.93|27552.52|27552.52|27562.93|27562.93|27536.04|27536.04|0
1697457600000|2023-10-16 12:00:00|27556.85|27556.85|27552.52|27552.52|27556.85|27556.85|27539.55|27539.55|0
1697457900000|2023-10-16 12:05:00|27556.85|27556.85|27548.2|27548.2|27556.85|27556.85|27543.88|27543.88|0
1697458200000|2023-10-16 12:10:00|27552.52|27552.52|27548.2|27548.2|27561.17|27561.17|27548.2|27548.2|0
1697458500000|2023-10-16 12:15:00|27552.52|27552.52|27588.87|27588.87|27588.87|27588.87|27552.52|27552.52|0
1697458800000|2023-10-16 12:20:00|27597.52|27597.52|27569.82|27569.82|27599.27|27599.27|27569.82|27569.82|0
1697459100000|2023-10-16 12:25:00|27574.14|27574.14|27561.98|27561.98|27574.14|27574.14|27553.33|27553.33|0
1697459400000|2023-10-16 12:30:00|27565.49|27565.49|27584.54|27584.54|27586.3|27586.3|27563.74|27563.74|0
1697459700000|2023-10-16 12:35:00|27580.22|27580.22|27593.19|27593.19|27593.19|27593.19|27580.22|27580.22|0
1697460000000|2023-10-16 12:40:00|27588.87|27588.87|27586.3|27586.3|27590.62|27590.62|27573.33|27573.33|0
1697460300000|2023-10-16 12:45:00|27581.98|27581.98|27601.03|27601.03|27601.03|27601.03|27581.98|27581.98|0
1697460600000|2023-10-16 12:50:00|27599.27|27599.27|27577.52|27577.52|27601.84|27601.84|27572.38|27572.38|0
1697460900000|2023-10-16 12:55:00|27579.27|27579.27|27551.58|27551.58|27581.03|27581.03|27538.61|27538.61|0
1697461200000|2023-10-16 13:00:00|27542.93|27542.93|27535.9|27535.9|27542.93|27542.93|27531.58|27531.58|0
1697461500000|2023-10-16 13:05:00|27540.23|27540.23|27529.82|27529.82|27540.23|27540.23|27525.5|27525.5|0
1697461800000|2023-10-16 13:10:00|27531.58|27531.58|27509.96|27509.96|27531.58|27531.58|27503.88|27503.88|0
1697462100000|2023-10-16 13:15:00|27518.61|27518.61|27545.5|27545.5|27545.5|27545.5|27518.61|27518.61|0
1697462400000|2023-10-16 13:20:00|27541.17|27541.17|27506.45|27506.45|27541.17|27541.17|27500.37|27500.37|0
1697462700000|2023-10-16 13:25:00|27502.13|27502.13|27472.67|27472.67|27503.88|27503.88|27468.35|27468.35|0
1697463000000|2023-10-16 13:30:00|27451.05|27451.05|27445.78|27445.78|27474.43|27474.43|27399.03|27399.03|0
1697463300000|2023-10-16 13:35:00|27441.46|27441.46|27411.87|27411.87|27441.46|27441.46|27389.44|27389.44|0
1697463600000|2023-10-16 13:40:00|27408.36|27408.36|27474.29|27474.29|27481.18|27481.18|27372.01|27372.01|0
1697463900000|2023-10-16 13:45:00|27482.94|27482.94|27516.72|27516.72|27542.79|27542.79|27478.62|27478.62|0
1697464200000|2023-10-16 13:50:00|27521.04|27521.04|27498.48|27498.48|27529.69|27529.69|27491.59|27491.59|0
1697464500000|2023-10-16 13:55:00|27494.15|27494.15|27464.7|27464.7|27498.48|27498.48|27442.14|27442.14|0
1697464800000|2023-10-16 14:00:00|27447.41|27447.41|27457.81|27457.81|27472.54|27472.54|27424.84|27424.84|0
1697465100000|2023-10-16 14:05:00|27453.49|27453.49|27455.24|27455.24|27455.24|27455.24|27421.46|27421.46|0
1697465400000|2023-10-16 14:10:00|27459.57|27459.57|27503.75|27503.75|27509.83|27509.83|27459.57|27459.57|0
1697465700000|2023-10-16 14:15:00|27508.07|27508.07|27530.63|27530.63|27534.96|27534.96|27503.75|27503.75|0
1697466000000|2023-10-16 14:20:00|27526.31|27526.31|27525.5|27525.5|27534.96|27534.96|27505.5|27505.5|0
1697466300000|2023-10-16 14:25:00|27527.26|27527.26|27539.42|27539.42|27539.42|27539.42|27522.93|27522.93|0
1697466600000|2023-10-16 14:30:00|27535.9|27535.9|27571.44|27571.44|27571.44|27571.44|27527.26|27527.26|0
1697466900000|2023-10-16 14:35:00|27567.11|27567.11|27570.63|27570.63|27582.79|27582.79|27563.6|27563.6|0
1697467200000|2023-10-16 14:40:00|27574.95|27574.95|27582.79|27582.79|27587.11|27587.11|27558.47|27558.47|0
1697467500000|2023-10-16 14:45:00|27578.46|27578.46|27613.19|27613.19|27613.19|27613.19|27574.14|27574.14|0
1697467800000|2023-10-16 14:50:00|27607.11|27607.11|27603.6|27603.6|27624.4|27624.4|27602.78|27602.78|0
1697468100000|2023-10-16 14:55:00|27612.24|27612.24|27612.24|27612.24|27612.24|27612.24|27600.08|27600.08|0
1697468400000|2023-10-16 15:00:00|27616.57|27616.57|27623.46|27623.46|27633.86|27633.86|27616.57|27616.57|0
1697468700000|2023-10-16 15:05:00|27619.13|27619.13|27593.06|27593.06|27621.7|27621.7|27582.65|27582.65|0
1697469000000|2023-10-16 15:10:00|27597.38|27597.38|27542.79|27542.79|27597.38|27597.38|27542.79|27542.79|0
1697469300000|2023-10-16 15:15:00|27547.12|27547.12|27554.01|27554.01|27558.33|27558.33|27541.85|27541.85|0
1697469600000|2023-10-16 15:20:00|27558.33|27558.33|27584.41|27584.41|27588.73|27588.73|27558.33|27558.33|0
1697469900000|2023-10-16 15:25:00|27580.09|27580.09|27569.68|27569.68|27588.73|27588.73|27563.6|27563.6|0
1697526900000|2023-10-17 07:15:00|27704.39|27704.39|27695.74|27695.74|27713.04|27713.04|27689.66|27689.66|0
1697527200000|2023-10-17 07:20:00|27691.42|27691.42|27623.86|27623.86|27692.36|27692.36|27623.86|27623.86|0
1697527500000|2023-10-17 07:25:00|27628.18|27628.18|27604.81|27604.81|27628.18|27628.18|27583.19|27583.19|0
1697527800000|2023-10-17 07:30:00|27596.16|27596.16|27652.5|27652.5|27652.5|27652.5|27596.16|27596.16|0
1697528100000|2023-10-17 07:35:00|27650.75|27650.75|27688.99|27688.99|27688.99|27688.99|27650.75|27650.75|0
1697528400000|2023-10-17 07:40:00|27687.23|27687.23|27676.01|27676.01|27687.23|27687.23|27672.5|27672.5|0
1697528700000|2023-10-17 07:45:00|27680.34|27680.34|27669.93|27669.93|27690.74|27690.74|27661.29|27661.29|0
1697529000000|2023-10-17 07:50:00|27688.17|27688.17|27720.2|27720.2|27721.95|27721.95|27686.42|27686.42|0
1697529300000|2023-10-17 07:55:00|27724.52|27724.52|27721.82|27721.82|27726.28|27726.28|27706.28|27706.28|0
1697529600000|2023-10-17 08:00:00|27713.17|27713.17|27727.9|27727.9|27732.22|27732.22|27692.36|27692.36|0
1697529900000|2023-10-17 08:05:00|27714.93|27714.93|27692.36|27692.36|27714.93|27714.93|27692.36|27692.36|0
1697530200000|2023-10-17 08:10:00|27701.01|27701.01|27691.42|27691.42|27701.01|27701.01|27687.09|27687.09|0
1697530500000|2023-10-17 08:15:00|27682.64|27682.64|27674.93|27674.93|27687.9|27687.9|27674.93|27674.93|0
1697530800000|2023-10-17 08:20:00|27676.69|27676.69|27689.66|27689.66|27693.98|27693.98|27672.37|27672.37|0
1697531100000|2023-10-17 08:25:00|27685.34|27685.34|27673.31|27673.31|27701.01|27701.01|27673.31|27673.31|0
1697531400000|2023-10-17 08:30:00|27664.67|27664.67|27658.58|27658.58|27686.28|27686.28|27658.58|27658.58|0
1697531700000|2023-10-17 08:35:00|27662.91|27662.91|27660.34|27660.34|27670.75|27670.75|27660.34|27660.34|0
1697532000000|2023-10-17 08:40:00|27651.69|27651.69|27615.21|27615.21|27651.69|27651.69|27609.13|27609.13|0
1697532300000|2023-10-17 08:45:00|27628.18|27628.18|27617.78|27617.78|27638.59|27638.59|27617.78|27617.78|0
1697532600000|2023-10-17 08:50:00|27630.75|27630.75|27652.37|27652.37|27661.02|27661.02|27630.75|27630.75|0
1697532900000|2023-10-17 08:55:00|27648.05|27648.05|27642.91|27642.91|27652.37|27652.37|27635.08|27635.08|0
1697533200000|2023-10-17 09:00:00|27641.16|27641.16|27643.72|27643.72|27660.21|27660.21|27641.16|27641.16|0
1697533500000|2023-10-17 09:05:00|27641.97|27641.97|27622.92|27622.92|27641.97|27641.97|27621.16|27621.16|0
1697533800000|2023-10-17 09:10:00|27628.18|27628.18|27656.83|27656.83|27656.83|27656.83|27628.18|27628.18|0
1697534100000|2023-10-17 09:15:00|27648.18|27648.18|27633.45|27633.45|27652.5|27652.5|27629.13|27629.13|0
1697534400000|2023-10-17 09:20:00|27629.13|27629.13|27635.21|27635.21|27648.18|27648.18|27618.73|27618.73|0
1697534700000|2023-10-17 09:25:00|27639.53|27639.53|27614.27|27614.27|27639.53|27639.53|27614.27|27614.27|0
1697535000000|2023-10-17 09:30:00|27618.59|27618.59|27614.27|27614.27|27626.43|27626.43|27614.27|27614.27|0
1697535300000|2023-10-17 09:35:00|27618.59|27618.59|27601.3|27601.3|27624.67|27624.67|27601.3|27601.3|0
1697535600000|2023-10-17 09:40:00|27599.54|27599.54|27608.19|27608.19|27612.51|27612.51|27599.54|27599.54|0
1697535900000|2023-10-17 09:45:00|27606.43|27606.43|27597.78|27597.78|27606.43|27606.43|27583.87|27583.87|0
1697536200000|2023-10-17 09:50:00|27602.11|27602.11|27612.51|27612.51|27612.51|27612.51|27602.11|27602.11|0
1697536500000|2023-10-17 09:55:00|27614.27|27614.27|27724.39|27724.39|27734.79|27734.79|27614.27|27614.27|0
1697536800000|2023-10-17 10:00:00|27733.03|27733.03|27692.36|27692.36|27733.03|27733.03|27692.36|27692.36|0
1697537100000|2023-10-17 10:05:00|27688.04|27688.04|27681.96|27681.96|27702.77|27702.77|27681.96|27681.96|0
1697537400000|2023-10-17 10:10:00|27686.28|27686.28|27675.88|27675.88|27694.93|27694.93|27668.04|27668.04|0
1697537700000|2023-10-17 10:15:00|27671.56|27671.56|27672.37|27672.37|27674.12|27674.12|27663.72|27663.72|0
1697538000000|2023-10-17 10:20:00|27670.61|27670.61|27688.85|27688.85|27688.85|27688.85|27666.29|27666.29|0
1697538300000|2023-10-17 10:25:00|27693.17|27693.17|27697.5|27697.5|27701.82|27701.82|27693.17|27693.17|0
1697538600000|2023-10-17 10:30:00|27693.17|27693.17|27675.88|27675.88|27697.5|27697.5|27668.04|27668.04|0
1697538900000|2023-10-17 10:35:00|27684.53|27684.53|27685.34|27685.34|27685.34|27685.34|27668.04|27668.04|0
1697539200000|2023-10-17 10:40:00|27681.01|27681.01|27684.53|27684.53|27688.85|27688.85|27672.37|27672.37|0
1697539500000|2023-10-17 10:45:00|27688.85|27688.85|27707.09|27707.09|27707.09|27707.09|27688.85|27688.85|0
1697539800000|2023-10-17 10:50:00|27711.41|27711.41|27714.93|27714.93|27719.25|27719.25|27698.44|27698.44|0
1697540100000|2023-10-17 10:55:00|27710.6|27710.6|27706.28|27706.28|27710.6|27710.6|27706.28|27706.28|0
1697540400000|2023-10-17 11:00:00|27712.36|27712.36|27693.31|27693.31|27712.36|27712.36|27693.31|27693.31|0
1697540700000|2023-10-17 11:05:00|27688.99|27688.99|27670.75|27670.75|27688.99|27688.99|27670.75|27670.75|0
1697541000000|2023-10-17 11:10:00|27675.07|27675.07|27695.74|27695.74|27695.74|27695.74|27665.48|27665.48|0
1697541300000|2023-10-17 11:15:00|27691.42|27691.42|27699.25|27699.25|27709.66|27709.66|27691.42|27691.42|0
1697541600000|2023-10-17 11:20:00|27694.93|27694.93|27682.77|27682.77|27694.93|27694.93|27682.77|27682.77|0
1697541900000|2023-10-17 11:25:00|27695.74|27695.74|27686.28|27686.28|27701.01|27701.01|27677.64|27677.64|0
1697542200000|2023-10-17 11:30:00|27673.31|27673.31|27681.96|27681.96|27681.96|27681.96|27668.99|27668.99|0
1697542500000|2023-10-17 11:35:00|27686.28|27686.28|27685.47|27685.47|27689.8|27689.8|27681.15|27681.15|0
1697542800000|2023-10-17 11:40:00|27681.15|27681.15|27675.07|27675.07|27681.15|27681.15|27666.42|27666.42|0
1697543100000|2023-10-17 11:45:00|27679.39|27679.39|27677.64|27677.64|27683.72|27683.72|27671.56|27671.56|0
1697543400000|2023-10-17 11:50:00|27673.31|27673.31|27689.8|27689.8|27689.8|27689.8|27673.31|27673.31|0
1697543700000|2023-10-17 11:55:00|27685.47|27685.47|27706.28|27706.28|27706.28|27706.28|27685.47|27685.47|0
1697544000000|2023-10-17 12:00:00|27710.6|27710.6|27717.63|27717.63|27717.63|27717.63|27697.63|27697.63|0
1697544300000|2023-10-17 12:05:00|27713.31|27713.31|27695.07|27695.07|27713.31|27713.31|27690.74|27690.74|0
1697544600000|2023-10-17 12:10:00|27696.82|27696.82|27695.07|27695.07|27696.82|27696.82|27679.53|27679.53|0
1697544900000|2023-10-17 12:15:00|27696.82|27696.82|27696.82|27696.82|27705.47|27705.47|27692.5|27692.5|0
1697545200000|2023-10-17 12:20:00|27701.15|27701.15|27705.47|27705.47|27715.87|27715.87|27701.15|27701.15|0
1697545500000|2023-10-17 12:25:00|27701.15|27701.15|27712.36|27712.36|27712.36|27712.36|27688.99|27688.99|0
1697545800000|2023-10-17 12:30:00|27706.28|27706.28|27707.09|27707.09|27721.01|27721.01|27682.91|27682.91|0
1697546100000|2023-10-17 12:35:00|27694.12|27694.12|27694.93|27694.93|27706.28|27706.28|27686.28|27686.28|0
1697546400000|2023-10-17 12:40:00|27703.58|27703.58|27709.66|27709.66|27720.06|27720.06|27702.77|27702.77|0
1697546700000|2023-10-17 12:45:00|27701.01|27701.01|27686.28|27686.28|27702.77|27702.77|27681.96|27681.96|0
1697547000000|2023-10-17 12:50:00|27681.96|27681.96|27658.45|27658.45|27690.61|27690.61|27654.13|27654.13|0
1697547300000|2023-10-17 12:55:00|27654.13|27654.13|27685.34|27685.34|27685.34|27685.34|27652.37|27652.37|0
1697547600000|2023-10-17 13:00:00|27687.09|27687.09|27694.93|27694.93|27700.06|27700.06|27682.77|27682.77|0
1697547900000|2023-10-17 13:05:00|27693.17|27693.17|27697.5|27697.5|27697.5|27697.5|27678.45|27678.45|0
1697548200000|2023-10-17 13:10:00|27693.17|27693.17|27706.14|27706.14|27720.87|27720.87|27693.17|27693.17|0
1697548500000|2023-10-17 13:15:00|27701.82|27701.82|27691.42|27691.42|27704.39|27704.39|27689.66|27689.66|0
1697548800000|2023-10-17 13:20:00|27687.09|27687.09|27678.45|27678.45|27687.09|27687.09|27674.12|27674.12|0
1697549100000|2023-10-17 13:25:00|27682.77|27682.77|27636.83|27636.83|27684.53|27684.53|27636.83|27636.83|0
1697549400000|2023-10-17 13:30:00|27632.51|27632.51|27706.14|27706.14|27706.14|27706.14|27620.35|27620.35|0
1697549700000|2023-10-17 13:35:00|27701.82|27701.82|27669.66|27669.66|27701.82|27701.82|27652.37|27652.37|0
1697550000000|2023-10-17 13:40:00|27673.99|27673.99|27611.43|27611.43|27678.31|27678.31|27599.27|27599.27|0
1697550300000|2023-10-17 13:45:00|27615.76|27615.76|27613.19|27613.19|27660.88|27660.88|27613.19|27613.19|0
1697550600000|2023-10-17 13:50:00|27608.86|27608.86|27601.84|27601.84|27629.67|27629.67|27597.52|27597.52|0
1697550900000|2023-10-17 13:55:00|27593.19|27593.19|27579.27|27579.27|27597.52|27597.52|27565.36|27565.36|0
1697551200000|2023-10-17 14:00:00|27570.63|27570.63|27568.06|27568.06|27587.92|27587.92|27555.9|27555.9|0
1697551500000|2023-10-17 14:05:00|27576.71|27576.71|27600.89|27600.89|27600.89|27600.89|27558.47|27558.47|0
1697551800000|2023-10-17 14:10:00|27596.57|27596.57|27638.18|27638.18|27638.18|27638.18|27588.73|27588.73|0
1697552100000|2023-10-17 14:15:00|27636.43|27636.43|27613.86|27613.86|27648.59|27648.59|27611.3|27611.3|0
1697552400000|2023-10-17 14:20:00|27609.54|27609.54|27601.7|27601.7|27622.51|27622.51|27594.81|27594.81|0
1697552700000|2023-10-17 14:25:00|27606.03|27606.03|27632.1|27632.1|27632.1|27632.1|27599.95|27599.95|0
1697553000000|2023-10-17 14:30:00|27636.43|27636.43|27631.29|27631.29|27636.43|27636.43|27606.97|27606.97|0
1697553300000|2023-10-17 14:35:00|27633.05|27633.05|27664.26|27664.26|27664.26|27664.26|27628.73|27628.73|0
1697553600000|2023-10-17 14:40:00|27668.58|27668.58|27687.64|27687.64|27687.64|27687.64|27656.42|27656.42|0
1697553900000|2023-10-17 14:45:00|27683.31|27683.31|27646.02|27646.02|27687.64|27687.64|27637.37|27637.37|0
1697554200000|2023-10-17 14:50:00|27641.7|27641.7|27655.61|27655.61|27655.61|27655.61|27628.73|27628.73|0
1697554500000|2023-10-17 14:55:00|27651.29|27651.29|27690.34|27690.34|27690.34|27690.34|27651.29|27651.29|0
1697554800000|2023-10-17 15:00:00|27686.01|27686.01|27679.93|27679.93|27686.01|27686.01|27665.21|27665.21|0
1697555100000|2023-10-17 15:05:00|27681.69|27681.69|27673.85|27673.85|27681.69|27681.69|27659.13|27659.13|0
1697555400000|2023-10-17 15:10:00|27669.53|27669.53|27682.5|27682.5|27682.5|27682.5|27665.21|27665.21|0
1697555700000|2023-10-17 15:15:00|27678.18|27678.18|27666.02|27666.02|27686.82|27686.82|27661.69|27661.69|0
1697556000000|2023-10-17 15:20:00|27667.77|27667.77|27648.72|27648.72|27667.77|27667.77|27642.64|27642.64|0
1697556300000|2023-10-17 15:25:00|27653.05|27653.05|27636.56|27636.56|27663.45|27663.45|27636.56|27636.56|0
1697613300000|2023-10-18 07:15:00|27586.17|27586.17|27575.76|27575.76|27591.44|27591.44|27572.25|27572.25|0
1697613600000|2023-10-18 07:20:00|27588.73|27588.73|27596.57|27596.57|27596.57|27596.57|27571.44|27571.44|0
1697613900000|2023-10-18 07:25:00|27594.81|27594.81|27595.76|27595.76|27614.81|27614.81|27579.27|27579.27|0
1697614200000|2023-10-18 07:30:00|27599.27|27599.27|27643.45|27643.45|27643.45|27643.45|27587.92|27587.92|0
1697614500000|2023-10-18 07:35:00|27656.42|27656.42|27667.77|27667.77|27667.77|27667.77|27616.57|27616.57|0
1697614800000|2023-10-18 07:40:00|27685.07|27685.07|27725.06|27725.06|27725.06|27725.06|27672.1|27672.1|0
1697615100000|2023-10-18 07:45:00|27728.57|27728.57|27764.11|27764.11|27764.11|27764.11|27728.57|27728.57|0
1697615400000|2023-10-18 07:50:00|27762.35|27762.35|27757.22|27757.22|27762.35|27762.35|27728.57|27728.57|0
1697615700000|2023-10-18 07:55:00|27752.89|27752.89|27809.24|27809.24|27809.24|27809.24|27752.89|27752.89|0
1697616000000|2023-10-18 08:00:00|27796.27|27796.27|27822.21|27822.21|27830.85|27830.85|27773.7|27773.7|0
1697616300000|2023-10-18 08:05:00|27830.99|27830.99|27880.31|27880.31|27880.31|27880.31|27830.99|27830.99|0
1697616600000|2023-10-18 08:10:00|27883.82|27883.82|27858.69|27858.69|27886.39|27886.39|27858.69|27858.69|0
1697616900000|2023-10-18 08:15:00|27856.93|27856.93|27840.45|27840.45|27856.93|27856.93|27829.23|27829.23|0
1697617200000|2023-10-18 08:20:00|27842.2|27842.2|27863.82|27863.82|27863.82|27863.82|27842.2|27842.2|0
1697617500000|2023-10-18 08:25:00|27859.5|27859.5|27866.39|27866.39|27883.68|27883.68|27855.99|27855.99|0
1697617800000|2023-10-18 08:30:00|27853.42|27853.42|27881.12|27881.12|27889.76|27889.76|27853.42|27853.42|0
1697618100000|2023-10-18 08:35:00|27872.47|27872.47|27922.87|27922.87|27922.87|27922.87|27872.47|27872.47|0
1697618400000|2023-10-18 08:40:00|27919.35|27919.35|27908|27908|27931.51|27931.51|27899.36|27899.36|0
1697618700000|2023-10-18 08:45:00|27903.68|27903.68|27905.44|27905.44|27909.76|27909.76|27897.6|27897.6|0
1697619000000|2023-10-18 08:50:00|27909.76|27909.76|27876.79|27876.79|27929.76|27929.76|27874.23|27874.23|0
1697619300000|2023-10-18 08:55:00|27881.12|27881.12|27870.71|27870.71|27887.2|27887.2|27868.15|27868.15|0
1697619600000|2023-10-18 09:00:00|27862.07|27862.07|27834.23|27834.23|27862.07|27862.07|27825.59|27825.59|0
1697619900000|2023-10-18 09:05:00|27830.72|27830.72|27844.64|27844.64|27857.61|27857.61|27830.72|27830.72|0
1697620200000|2023-10-18 09:10:00|27842.88|27842.88|27832.48|27832.48|27842.88|27842.88|27832.48|27832.48|0
1697620500000|2023-10-18 09:15:00|27823.83|27823.83|27811.67|27811.67|27823.83|27823.83|27811.67|27811.67|0
1697620800000|2023-10-18 09:20:00|27807.34|27807.34|27815.99|27815.99|27815.99|27815.99|27794.37|27794.37|0
1697621100000|2023-10-18 09:25:00|27811.67|27811.67|27792.62|27792.62|27811.67|27811.67|27792.62|27792.62|0
1697621400000|2023-10-18 09:30:00|27788.29|27788.29|27733.57|27733.57|27788.29|27788.29|27733.57|27733.57|0
1697621700000|2023-10-18 09:35:00|27737.09|27737.09|27716.28|27716.28|27737.09|27737.09|27716.28|27716.28|0
1697622000000|2023-10-18 09:40:00|27720.6|27720.6|27723.17|27723.17|27731.82|27731.82|27714.52|27714.52|0
1697622300000|2023-10-18 09:45:00|27714.52|27714.52|27738.03|27738.03|27738.03|27738.03|27714.52|27714.52|0
1697622600000|2023-10-18 09:50:00|27733.71|27733.71|27728.44|27728.44|27733.71|27733.71|27709.39|27709.39|0
1697622900000|2023-10-18 09:55:00|27726.68|27726.68|27727.49|27727.49|27741.41|27741.41|27718.04|27718.04|0
1697623200000|2023-10-18 10:00:00|27714.52|27714.52|27713.71|27713.71|27714.52|27714.52|27688.45|27688.45|0
1697623500000|2023-10-18 10:05:00|27705.06|27705.06|27719.93|27719.93|27722.49|27722.49|27696.42|27696.42|0
1697623800000|2023-10-18 10:10:00|27724.25|27724.25|27690.34|27690.34|27724.25|27724.25|27683.45|27683.45|0
1697624100000|2023-10-18 10:15:00|27681.69|27681.69|27692.9|27692.9|27698.98|27698.98|27681.69|27681.69|0
1697624400000|2023-10-18 10:20:00|27684.26|27684.26|27697.23|27697.23|27701.55|27701.55|27684.26|27684.26|0
1697624700000|2023-10-18 10:25:00|27692.9|27692.9|27663.45|27663.45|27692.9|27692.9|27646.97|27646.97|0
1697625000000|2023-10-18 10:30:00|27659.94|27659.94|27668.72|27668.72|27690.34|27690.34|27651.29|27651.29|0
1697625300000|2023-10-18 10:35:00|27673.04|27673.04|27653.86|27653.86|27673.04|27673.04|27649.53|27649.53|0
1697625600000|2023-10-18 10:40:00|27640.89|27640.89|27639.94|27639.94|27643.45|27643.45|27633.05|27633.05|0
1697625900000|2023-10-18 10:45:00|27635.62|27635.62|27628.73|27628.73|27643.45|27643.45|27628.73|27628.73|0
1697626200000|2023-10-18 10:50:00|27633.05|27633.05|27640.89|27640.89|27640.89|27640.89|27628.73|27628.73|0
1697626500000|2023-10-18 10:55:00|27653.86|27653.86|27658.18|27658.18|27658.18|27658.18|27649.53|27649.53|0
1697626800000|2023-10-18 11:00:00|27662.5|27662.5|27701.55|27701.55|27701.55|27701.55|27653.86|27653.86|0
1697627100000|2023-10-18 11:05:00|27697.23|27697.23|27697.23|27697.23|27701.55|27701.55|27695.47|27695.47|0
1697627400000|2023-10-18 11:10:00|27692.9|27692.9|27646.83|27646.83|27697.23|27697.23|27646.83|27646.83|0
1697627700000|2023-10-18 11:15:00|27640.75|27640.75|27646.02|27646.02|27654.67|27654.67|27635.62|27635.62|0
1697628000000|2023-10-18 11:20:00|27641.7|27641.7|27646.02|27646.02|27650.34|27650.34|27637.37|27637.37|0
1697628300000|2023-10-18 11:25:00|27650.34|27650.34|27650.34|27650.34|27658.99|27658.99|27646.02|27646.02|0
1697628600000|2023-10-18 11:30:00|27652.1|27652.1|27650.34|27650.34|27653.86|27653.86|27647.78|27647.78|0
1697628900000|2023-10-18 11:35:00|27652.1|27652.1|27664.26|27664.26|27664.26|27664.26|27652.1|27652.1|0
1697629200000|2023-10-18 11:40:00|27659.94|27659.94|27639.94|27639.94|27664.26|27664.26|27635.62|27635.62|0
1697629500000|2023-10-18 11:45:00|27635.62|27635.62|27638.18|27638.18|27652.91|27652.91|27635.62|27635.62|0
1697629800000|2023-10-18 11:50:00|27642.51|27642.51|27648.59|27648.59|27648.59|27648.59|27638.18|27638.18|0
1697630100000|2023-10-18 11:55:00|27650.34|27650.34|27678.04|27678.04|27678.04|27678.04|27644.26|27644.26|0
1697630400000|2023-10-18 12:00:00|27679.8|27679.8|27670.21|27670.21|27679.8|27679.8|27661.56|27661.56|0
1697630700000|2023-10-18 12:05:00|27674.53|27674.53|27697.9|27697.9|27697.9|27697.9|27674.53|27674.53|0
1697631000000|2023-10-18 12:10:00|27702.23|27702.23|27684.93|27684.93|27702.23|27702.23|27684.93|27684.93|0
1697631300000|2023-10-18 12:15:00|27686.69|27686.69|27691.82|27691.82|27691.82|27691.82|27670.21|27670.21|0
1697631600000|2023-10-18 12:20:00|27698.85|27698.85|27688.45|27688.45|27709.25|27709.25|27688.45|27688.45|0
1697631900000|2023-10-18 12:25:00|27686.69|27686.69|27683.18|27683.18|27686.69|27686.69|27676.29|27676.29|0
1697632200000|2023-10-18 12:30:00|27678.85|27678.85|27670.21|27670.21|27685.74|27685.74|27664.13|27664.13|0
1697632500000|2023-10-18 12:35:00|27673.72|27673.72|27669.4|27669.4|27678.04|27678.04|27669.4|27669.4|0
1697632800000|2023-10-18 12:40:00|27673.72|27673.72|27660.75|27660.75|27678.04|27678.04|27660.75|27660.75|0
1697633100000|2023-10-18 12:45:00|27656.42|27656.42|27628.59|27628.59|27669.4|27669.4|27628.59|27628.59|0
1697633400000|2023-10-18 12:50:00|27626.83|27626.83|27622.51|27622.51|27631.16|27631.16|27610.35|27610.35|0
1697633700000|2023-10-18 12:55:00|27613.86|27613.86|27610.35|27610.35|27613.86|27613.86|27597.38|27597.38|0
1697634000000|2023-10-18 13:00:00|27612.11|27612.11|27627.65|27627.65|27629.4|27629.4|27603.33|27603.33|0
1697634300000|2023-10-18 13:05:00|27629.4|27629.4|27632.91|27632.91|27638.05|27638.05|27620.75|27620.75|0
1697634600000|2023-10-18 13:10:00|27654.53|27654.53|27641.56|27641.56|27654.53|27654.53|27637.24|27637.24|0
1697634900000|2023-10-18 13:15:00|27639.81|27639.81|27631.16|27631.16|27641.56|27641.56|27618.19|27618.19|0
1697635200000|2023-10-18 13:20:00|27626.83|27626.83|27667.64|27667.64|27667.64|27667.64|27626.83|27626.83|0
1697635500000|2023-10-18 13:25:00|27658.99|27658.99|27660.61|27660.61|27673.58|27673.58|27636.43|27636.43|0
1697635800000|2023-10-18 13:30:00|27656.29|27656.29|27650.21|27650.21|27710.88|27710.88|27623.32|27623.32|0
1697636100000|2023-10-18 13:35:00|27641.56|27641.56|27639.81|27639.81|27653.72|27653.72|27616.43|27616.43|0
1697636400000|2023-10-18 13:40:00|27641.56|27641.56|27682.23|27682.23|27686.56|27686.56|27620.75|27620.75|0
1697636700000|2023-10-18 13:45:00|27684.8|27684.8|27686.56|27686.56|27693.45|27693.45|27655.34|27655.34|0
1697637000000|2023-10-18 13:50:00|27677.91|27677.91|27668.45|27668.45|27690.88|27690.88|27647.64|27647.64|0
1697637300000|2023-10-18 13:55:00|27664.13|27664.13|27660.61|27660.61|27671.02|27671.02|27650.21|27650.21|0
1697637600000|2023-10-18 14:00:00|27664.94|27664.94|27685.61|27685.61|27685.61|27685.61|27643.18|27643.18|0
1697637900000|2023-10-18 14:05:00|27687.37|27687.37|27737.63|27737.63|27758.44|27758.44|27675.21|27675.21|0
1697638200000|2023-10-18 14:10:00|27733.3|27733.3|27725.47|27725.47|27737.63|27737.63|27703.85|27703.85|0
1697638500000|2023-10-18 14:15:00|27721.14|27721.14|27820.99|27820.99|27827.07|27827.07|27721.14|27721.14|0
1697638800000|2023-10-18 14:20:00|27816.67|27816.67|27808.02|27808.02|27820.99|27820.99|27803.7|27803.7|0
1697639100000|2023-10-18 14:25:00|27799.37|27799.37|27739.52|27739.52|27803.7|27803.7|27739.52|27739.52|0
1697639400000|2023-10-18 14:30:00|27730.87|27730.87|27776.81|27776.81|27776.81|27776.81|27730.87|27730.87|0
1697639700000|2023-10-18 14:35:00|27772.49|27772.49|27761.14|27761.14|27783.7|27783.7|27756.81|27756.81|0
1697640000000|2023-10-18 14:40:00|27752.49|27752.49|27736.82|27736.82|27752.49|27752.49|27725.6|27725.6|0
1697640300000|2023-10-18 14:45:00|27741.14|27741.14|27708.17|27708.17|27749.79|27749.79|27706.42|27706.42|0
1697640600000|2023-10-18 14:50:00|27706.42|27706.42|27708.17|27708.17|27719.39|27719.39|27696.01|27696.01|0
1697640900000|2023-10-18 14:55:00|27712.5|27712.5|27730.74|27730.74|27735.06|27735.06|27708.17|27708.17|0
1697641200000|2023-10-18 15:00:00|27728.98|27728.98|27732.49|27732.49|27735.06|27735.06|27702.09|27702.09|0
1697641500000|2023-10-18 15:05:00|27741.14|27741.14|27729.93|27729.93|27741.14|27741.14|27717.77|27717.77|0
1697641800000|2023-10-18 15:10:00|27725.6|27725.6|27703.04|27703.04|27725.6|27725.6|27692.64|27692.64|0
1697642100000|2023-10-18 15:15:00|27707.36|27707.36|27716.01|27716.01|27717.77|27717.77|27686.56|27686.56|0
1697642400000|2023-10-18 15:20:00|27711.69|27711.69|27717.77|27717.77|27729.93|27729.93|27711.69|27711.69|0
1697642700000|2023-10-18 15:25:00|27719.52|27719.52|27696.15|27696.15|27740.33|27740.33|27696.15|27696.15|0
1697699700000|2023-10-19 07:15:00|27528.74|27528.74|27538.2|27538.2|27541.71|27541.71|27493.07|27493.07|0
1697700000000|2023-10-19 07:20:00|27534.69|27534.69|27499.29|27499.29|27547.79|27547.79|27497.53|27497.53|0
1697700300000|2023-10-19 07:25:00|27501.05|27501.05|27425.52|27425.52|27509.69|27509.69|27407.28|27407.28|0
1697700600000|2023-10-19 07:30:00|27421.19|27421.19|27391.74|27391.74|27455.78|27455.78|27391.74|27391.74|0
1697700900000|2023-10-19 07:35:00|27400.39|27400.39|27377.01|27377.01|27400.39|27400.39|27349.18|27349.18|0
1697701200000|2023-10-19 07:40:00|27381.34|27381.34|27376.07|27376.07|27391.74|27391.74|27358.77|27358.77|0
1697701500000|2023-10-19 07:45:00|27380.39|27380.39|27335.26|27335.26|27380.39|27380.39|27335.26|27335.26|0
1697701800000|2023-10-19 07:50:00|27326.62|27326.62|27373.36|27373.36|27373.36|27373.36|27317.97|27317.97|0
1697702100000|2023-10-19 07:55:00|27376.88|27376.88|27391.6|27391.6|27391.6|27391.6|27363.91|27363.91|0
1697702400000|2023-10-19 08:00:00|27400.25|27400.25|27428.08|27428.08|27456.73|27456.73|27400.25|27400.25|0
1697702700000|2023-10-19 08:05:00|27426.33|27426.33|27412.41|27412.41|27445.38|27445.38|27412.41|27412.41|0
1697703000000|2023-10-19 08:10:00|27403.76|27403.76|27384.71|27384.71|27403.76|27403.76|27384.71|27384.71|0
1697703300000|2023-10-19 08:15:00|27393.36|27393.36|27410.79|27410.79|27416.87|27416.87|27389.04|27389.04|0
1697703600000|2023-10-19 08:20:00|27419.44|27419.44|27402.95|27402.95|27422.95|27422.95|27380.39|27380.39|0
1697703900000|2023-10-19 08:25:00|27398.63|27398.63|27407.28|27407.28|27419.44|27419.44|27398.63|27398.63|0
1697704200000|2023-10-19 08:30:00|27392.55|27392.55|27390.79|27390.79|27426.33|27426.33|27384.71|27384.71|0
1697704500000|2023-10-19 08:35:00|27399.44|27399.44|27376.07|27376.07|27404.71|27404.71|27376.07|27376.07|0
1697704800000|2023-10-19 08:40:00|27380.39|27380.39|27399.44|27399.44|27411.6|27411.6|27380.39|27380.39|0
1697705100000|2023-10-19 08:45:00|27397.68|27397.68|27382.01|27382.01|27410.66|27410.66|27382.01|27382.01|0
1697705400000|2023-10-19 08:50:00|27380.26|27380.26|27410.66|27410.66|27414.98|27414.98|27371.61|27371.61|0
1697705700000|2023-10-19 08:55:00|27406.33|27406.33|27400.25|27400.25|27431.46|27431.46|27400.25|27400.25|0
1697706000000|2023-10-19 09:00:00|27408.9|27408.9|27424.57|27424.57|27431.46|27431.46|27398.5|27398.5|0
1697706300000|2023-10-19 09:05:00|27415.92|27415.92|27455.78|27455.78|27457.54|27457.54|27415.92|27415.92|0
1697706600000|2023-10-19 09:10:00|27459.3|27459.3|27470.51|27470.51|27475.78|27475.78|27459.3|27459.3|0
1697706900000|2023-10-19 09:15:00|27466.19|27466.19|27454.97|27454.97|27479.16|27479.16|27449.7|27449.7|0
1697707200000|2023-10-19 09:20:00|27467.94|27467.94|27494.97|27494.97|27507.13|27507.13|27467.94|27467.94|0
1697707500000|2023-10-19 09:25:00|27503.61|27503.61|27507.13|27507.13|27511.45|27511.45|27494.97|27494.97|0
1697707800000|2023-10-19 09:30:00|27508.88|27508.88|27478.62|27478.62|27521.04|27521.04|27478.62|27478.62|0
1697708100000|2023-10-19 09:35:00|27476.86|27476.86|27482.94|27482.94|27482.94|27482.94|27476.86|27476.86|0
1697708400000|2023-10-19 09:40:00|27487.26|27487.26|27456.86|27456.86|27487.26|27487.26|27456.86|27456.86|0
1697708700000|2023-10-19 09:45:00|27453.35|27453.35|27481.99|27481.99|27486.32|27486.32|27453.35|27453.35|0
1697709000000|2023-10-19 09:50:00|27486.32|27486.32|27493.34|27493.34|27497.67|27497.67|27486.32|27486.32|0
1697709300000|2023-10-19 09:55:00|27506.31|27506.31|27501.18|27501.18|27509.83|27509.83|27492.53|27492.53|0
1697709600000|2023-10-19 10:00:00|27505.5|27505.5|27479.43|27479.43|27516.72|27516.72|27457.81|27457.81|0
1697709900000|2023-10-19 10:05:00|27484.7|27484.7|27512.53|27512.53|27518.61|27518.61|27484.7|27484.7|0
1697710200000|2023-10-19 10:10:00|27510.77|27510.77|27524.69|27524.69|27524.69|27524.69|27504.69|27504.69|0
1697710500000|2023-10-19 10:15:00|27533.34|27533.34|27555.9|27555.9|27557.66|27557.66|27533.34|27533.34|0
1697710800000|2023-10-19 10:20:00|27551.58|27551.58|27536.85|27536.85|27551.58|27551.58|27536.85|27536.85|0
1697711100000|2023-10-19 10:25:00|27541.17|27541.17|27531.71|27531.71|27541.17|27541.17|27520.37|27520.37|0
1697711400000|2023-10-19 10:30:00|27536.04|27536.04|27555.09|27555.09|27557.66|27557.66|27536.04|27536.04|0
1697711700000|2023-10-19 10:35:00|27546.44|27546.44|27549.01|27549.01|27550.77|27550.77|27534.28|27534.28|0
1697712000000|2023-10-19 10:40:00|27550.77|27550.77|27540.36|27540.36|27555.09|27555.09|27540.36|27540.36|0
1697712300000|2023-10-19 10:45:00|27553.33|27553.33|27535.09|27535.09|27555.9|27555.9|27535.09|27535.09|0
1697712600000|2023-10-19 10:50:00|27533.34|27533.34|27522.93|27522.93|27541.98|27541.98|27522.93|27522.93|0
1697712900000|2023-10-19 10:55:00|27509.96|27509.96|27559.41|27559.41|27589.68|27589.68|27505.64|27505.64|0
1697713200000|2023-10-19 11:00:00|27563.74|27563.74|27511.72|27511.72|27563.74|27563.74|27503.07|27503.07|0
1697713500000|2023-10-19 11:05:00|27503.07|27503.07|27495.23|27495.23|27512.53|27512.53|27490.91|27490.91|0
1697713800000|2023-10-19 11:10:00|27508.21|27508.21|27498.75|27498.75|27519.55|27519.55|27498.75|27498.75|0
1697714100000|2023-10-19 11:15:00|27500.5|27500.5|27510.91|27510.91|27510.91|27510.91|27500.5|27500.5|0
1697714400000|2023-10-19 11:20:00|27509.15|27509.15|27502.26|27502.26|27510.91|27510.91|27500.5|27500.5|0
1697714700000|2023-10-19 11:25:00|27497.94|27497.94|27549.01|27549.01|27549.01|27549.01|27497.94|27497.94|0
1697715000000|2023-10-19 11:30:00|27553.33|27553.33|27506.58|27506.58|27556.85|27556.85|27506.58|27506.58|0
1697715300000|2023-10-19 11:35:00|27484.97|27484.97|27491.72|27491.72|27503.07|27503.07|27483.21|27483.21|0
1697715600000|2023-10-19 11:40:00|27496.05|27496.05|27515.1|27515.1|27537.66|27537.66|27496.05|27496.05|0
1697715900000|2023-10-19 11:45:00|27523.74|27523.74|27511.58|27511.58|27523.74|27523.74|27511.58|27511.58|0
1697716200000|2023-10-19 11:50:00|27515.91|27515.91|27492.53|27492.53|27515.91|27515.91|27480.37|27480.37|0
1697716500000|2023-10-19 11:55:00|27496.86|27496.86|27529.82|27529.82|27542.79|27542.79|27495.1|27495.1|0
1697716800000|2023-10-19 12:00:00|27538.47|27538.47|27544.55|27544.55|27544.55|27544.55|27523.74|27523.74|0
1697717100000|2023-10-19 12:05:00|27542.79|27542.79|27495.1|27495.1|27542.79|27542.79|27495.1|27495.1|0
1697717400000|2023-10-19 12:10:00|27491.59|27491.59|27520.23|27520.23|27520.23|27520.23|27487.26|27487.26|0
1697717700000|2023-10-19 12:15:00|27521.99|27521.99|27513.34|27513.34|27521.99|27521.99|27492.53|27492.53|0
1697718000000|2023-10-19 12:20:00|27517.66|27517.66|27510.77|27510.77|27517.66|27517.66|27504.69|27504.69|0
1697718300000|2023-10-19 12:25:00|27506.45|27506.45|27491.72|27491.72|27506.45|27506.45|27487.4|27487.4|0
1697718600000|2023-10-19 12:30:00|27489.97|27489.97|27471.73|27471.73|27496.05|27496.05|27463.08|27463.08|0
1697718900000|2023-10-19 12:35:00|27467.4|27467.4|27473.48|27473.48|27473.48|27473.48|27446.59|27446.59|0
1697719200000|2023-10-19 12:40:00|27471.73|27471.73|27467.4|27467.4|27480.37|27480.37|27458.75|27458.75|0
1697719500000|2023-10-19 12:45:00|27463.08|27463.08|27461.32|27461.32|27480.37|27480.37|27461.32|27461.32|0
1697719800000|2023-10-19 12:50:00|27465.65|27465.65|27451.73|27451.73|27465.65|27465.65|27430.92|27430.92|0
1697720100000|2023-10-19 12:55:00|27456.05|27456.05|27453.49|27453.49|27456.05|27456.05|27447.41|27447.41|0
1697720400000|2023-10-19 13:00:00|27462.13|27462.13|27464.83|27464.83|27479.56|27479.56|27437.95|27437.95|0
1697720700000|2023-10-19 13:05:00|27466.59|27466.59|27454.43|27454.43|27470.91|27470.91|27444.84|27444.84|0
1697721000000|2023-10-19 13:10:00|27458.75|27458.75|27490.78|27490.78|27490.78|27490.78|27458.75|27458.75|0
1697721300000|2023-10-19 13:15:00|27512.39|27512.39|27531.58|27531.58|27531.58|27531.58|27509.02|27509.02|0
1697721600000|2023-10-19 13:20:00|27548.87|27548.87|27562.79|27562.79|27575.76|27575.76|27548.87|27548.87|0
1697721900000|2023-10-19 13:25:00|27558.47|27558.47|27521.18|27521.18|27558.47|27558.47|27521.18|27521.18|0
1697722200000|2023-10-19 13:30:00|27516.85|27516.85|27412.82|27412.82|27516.85|27516.85|27385.93|27385.93|0
1697722500000|2023-10-19 13:35:00|27425.79|27425.79|27470.91|27470.91|27476.99|27476.99|27410.25|27410.25|0
1697722800000|2023-10-19 13:40:00|27466.59|27466.59|27480.51|27480.51|27489.15|27489.15|27442.41|27442.41|0
1697723100000|2023-10-19 13:45:00|27489.15|27489.15|27514.29|27514.29|27514.29|27514.29|27484.83|27484.83|0
1697723400000|2023-10-19 13:50:00|27505.64|27505.64|27475.24|27475.24|27505.64|27505.64|27457.94|27457.94|0
1697723700000|2023-10-19 13:55:00|27479.56|27479.56|27501.18|27501.18|27501.18|27501.18|27476.99|27476.99|0
1697724000000|2023-10-19 14:00:00|27502.94|27502.94|27490.78|27490.78|27513.34|27513.34|27483.89|27483.89|0
1697724300000|2023-10-19 14:05:00|27486.45|27486.45|27476.05|27476.05|27495.1|27495.1|27463.89|27463.89|0
1697724600000|2023-10-19 14:10:00|27477.81|27477.81|27445.65|27445.65|27486.45|27486.45|27426.6|27426.6|0
1697724900000|2023-10-19 14:15:00|27449.16|27449.16|27456.86|27456.86|27462.13|27462.13|27448.22|27448.22|0
1697725200000|2023-10-19 14:20:00|27458.62|27458.62|27442.95|27442.95|27462.94|27462.94|27429.98|27429.98|0
1697725500000|2023-10-19 14:25:00|27438.62|27438.62|27447.27|27447.27|27462|27462|27430.79|27430.79|0
1697725800000|2023-10-19 14:30:00|27442.95|27442.95|27446.46|27446.46|27446.46|27446.46|27419.57|27419.57|0
1697726100000|2023-10-19 14:35:00|27442.14|27442.14|27441.33|27441.33|27464.7|27464.7|27437|27437|0
1697726400000|2023-10-19 14:40:00|27437|27437|27476.05|27476.05|27478.62|27478.62|27437|27437|0
1697726700000|2023-10-19 14:45:00|27480.37|27480.37|27500.37|27500.37|27507.26|27507.26|27480.37|27480.37|0
1697727000000|2023-10-19 14:50:00|27502.13|27502.13|27515.1|27515.1|27515.1|27515.1|27494.29|27494.29|0
1697727300000|2023-10-19 14:55:00|27519.42|27519.42|27521.18|27521.18|27521.18|27521.18|27515.1|27515.1|0
1697727600000|2023-10-19 15:00:00|27512.53|27512.53|27520.37|27520.37|27524.69|27524.69|27512.53|27512.53|0
1697727900000|2023-10-19 15:05:00|27518.61|27518.61|27543.74|27543.74|27545.5|27545.5|27512.53|27512.53|0
1697728200000|2023-10-19 15:10:00|27539.42|27539.42|27546.31|27546.31|27548.06|27548.06|27529.01|27529.01|0
1697728500000|2023-10-19 15:15:00|27544.55|27544.55|27561.85|27561.85|27567.93|27567.93|27528.07|27528.07|0
1697728800000|2023-10-19 15:20:00|27548.87|27548.87|27541.04|27541.04|27548.87|27548.87|27509.83|27509.83|0
1697729100000|2023-10-19 15:25:00|27545.36|27545.36|27543.61|27543.61|27566.17|27566.17|27541.85|27541.85|0
1697786100000|2023-10-20 07:15:00|27353.91|27353.91|27360.93|27360.93|27391.2|27391.2|27352.15|27352.15|0
1697786400000|2023-10-20 07:20:00|27365.26|27365.26|27381.87|27381.87|27381.87|27381.87|27352.29|27352.29|0
1697786700000|2023-10-20 07:25:00|27373.23|27373.23|27390.52|27390.52|27394.85|27394.85|27369.71|27369.71|0
1697787000000|2023-10-20 07:30:00|27386.2|27386.2|27432.14|27432.14|27432.14|27432.14|27360.93|27360.93|0
1697787300000|2023-10-20 07:35:00|27440.78|27440.78|27441.73|27441.73|27474.7|27474.7|27440.78|27440.78|0
1697787600000|2023-10-20 07:40:00|27438.22|27438.22|27403.49|27403.49|27442.54|27442.54|27394.85|27394.85|0
1697787900000|2023-10-20 07:45:00|27412.14|27412.14|27337.69|27337.69|27418.22|27418.22|27337.69|27337.69|0
1697788200000|2023-10-20 07:50:00|27342.02|27342.02|27420.92|27420.92|27420.92|27420.92|27342.02|27342.02|0
1697788500000|2023-10-20 07:55:00|27425.25|27425.25|27416.6|27416.6|27427|27427|27407.95|27407.95|0
1697788800000|2023-10-20 08:00:00|27420.92|27420.92|27411.33|27411.33|27420.92|27420.92|27377.55|27377.55|0
1697789100000|2023-10-20 08:05:00|27402.68|27402.68|27398.36|27398.36|27412.27|27412.27|27385.39|27385.39|0
1697789400000|2023-10-20 08:10:00|27402.68|27402.68|27466.86|27466.86|27478.07|27478.07|27402.68|27402.68|0
1697789700000|2023-10-20 08:15:00|27465.1|27465.1|27458.21|27458.21|27468.62|27468.62|27452.13|27452.13|0
1697790000000|2023-10-20 08:20:00|27471.18|27471.18|27452.94|27452.94|27471.18|27471.18|27444.3|27444.3|0
1697790300000|2023-10-20 08:25:00|27457.27|27457.27|27473.75|27473.75|27484.15|27484.15|27457.27|27457.27|0
1697790600000|2023-10-20 08:30:00|27470.24|27470.24|27462.54|27462.54|27470.24|27470.24|27446.86|27446.86|0
1697790900000|2023-10-20 08:35:00|27458.21|27458.21|27463.48|27463.48|27463.48|27463.48|27449.57|27449.57|0
1697791200000|2023-10-20 08:40:00|27461.73|27461.73|27447.81|27447.81|27461.73|27461.73|27447|27447|0
1697791500000|2023-10-20 08:45:00|27449.57|27449.57|27440.11|27440.11|27449.57|27449.57|27432.27|27432.27|0
1697791800000|2023-10-20 08:50:00|27441.86|27441.86|27400.25|27400.25|27441.86|27441.86|27400.25|27400.25|0
1697792100000|2023-10-20 08:55:00|27402.01|27402.01|27404.57|27404.57|27433.22|27433.22|27402.01|27402.01|0
1697792400000|2023-10-20 09:00:00|27402.01|27402.01|27400.25|27400.25|27408.09|27408.09|27391.6|27391.6|0
1697792700000|2023-10-20 09:05:00|27382.95|27382.95|27395.12|27395.12|27395.12|27395.12|27369.98|27369.98|0
1697793300000|2023-10-20 09:15:00|27399.44|27399.44|27332.69|27332.69|27414.17|27414.17|27332.69|27332.69|0
1697793600000|2023-10-20 09:20:00|27337.02|27337.02|27276.22|27276.22|27337.02|27337.02|27261.49|27261.49|0
1697793900000|2023-10-20 09:25:00|27284.86|27284.86|27312.7|27312.7|27333.5|27333.5|27284.86|27284.86|0
1697794200000|2023-10-20 09:30:00|27317.02|27317.02|27298.78|27298.78|27317.02|27317.02|27275.41|27275.41|0
1697794500000|2023-10-20 09:35:00|27294.46|27294.46|27250.27|27250.27|27294.46|27294.46|27231.22|27231.22|0
1697794800000|2023-10-20 09:40:00|27245.95|27245.95|27246.76|27246.76|27275.41|27275.41|27239.06|27239.06|0
1697795100000|2023-10-20 09:45:00|27248.52|27248.52|27252.03|27252.03|27252.03|27252.03|27230.28|27230.28|0
1697795400000|2023-10-20 09:50:00|27250.27|27250.27|27241.63|27241.63|27272.84|27272.84|27226.9|27226.9|0
1697795700000|2023-10-20 09:55:00|27237.3|27237.3|27213.93|27213.93|27247.71|27247.71|27194.88|27194.88|0
1697796000000|2023-10-20 10:00:00|27212.17|27212.17|27197.45|27197.45|27212.17|27212.17|27187.04|27187.04|0
1697796300000|2023-10-20 10:05:00|27193.12|27193.12|27180.96|27180.96|27195.69|27195.69|27168.8|27168.8|0
1697796600000|2023-10-20 10:10:00|27185.29|27185.29|27137.59|27137.59|27185.29|27185.29|27128.94|27128.94|0
1697796900000|2023-10-20 10:15:00|27150.56|27150.56|27151.51|27151.51|27151.51|27151.51|27115.03|27115.03|0
1697797200000|2023-10-20 10:20:00|27147.18|27147.18|27155.83|27155.83|27155.83|27155.83|27132.46|27132.46|0
1697797500000|2023-10-20 10:25:00|27147.18|27147.18|27130.7|27130.7|27147.18|27147.18|27130.7|27130.7|0
1697797800000|2023-10-20 10:30:00|27135.02|27135.02|27118.54|27118.54|27136.78|27136.78|27111.65|27111.65|0
1697798100000|2023-10-20 10:35:00|27122.86|27122.86|27142.86|27142.86|27162.72|27162.72|27118.54|27118.54|0
1697798400000|2023-10-20 10:40:00|27138.54|27138.54|27164.48|27164.48|27173.13|27173.13|27122.86|27122.86|0
1697798700000|2023-10-20 10:45:00|27168.8|27168.8|27174.88|27174.88|27198.26|27198.26|27166.23|27166.23|0
1697799000000|2023-10-20 10:50:00|27178.39|27178.39|27167.99|27167.99|27182.72|27182.72|27163.67|27163.67|0
1697799300000|2023-10-20 10:55:00|27172.31|27172.31|27155.02|27155.02|27172.31|27172.31|27155.02|27155.02|0
1697799600000|2023-10-20 11:00:00|27159.34|27159.34|27160.15|27160.15|27174.88|27174.88|27149.75|27149.75|0
1697799900000|2023-10-20 11:05:00|27151.51|27151.51|27155.83|27155.83|27160.15|27160.15|27147.18|27147.18|0
1697800200000|2023-10-20 11:10:00|27147.18|27147.18|27136.78|27136.78|27157.59|27157.59|27136.78|27136.78|0
1697800500000|2023-10-20 11:15:00|27141.1|27141.1|27122.05|27122.05|27147.18|27147.18|27122.05|27122.05|0
1697800800000|2023-10-20 11:20:00|27126.38|27126.38|27120.3|27120.3|27130.7|27130.7|27115.97|27115.97|0
1697801100000|2023-10-20 11:25:00|27124.62|27124.62|27114.22|27114.22|27124.62|27124.62|27102.06|27102.06|0
1697801400000|2023-10-20 11:30:00|27109.89|27109.89|27171.37|27171.37|27177.45|27177.45|27109.89|27109.89|0
1697801700000|2023-10-20 11:35:00|27162.72|27162.72|27142.72|27142.72|27162.72|27162.72|27138.4|27138.4|0
1697802000000|2023-10-20 11:40:00|27139.21|27139.21|27143.54|27143.54|27152.18|27152.18|27137.46|27137.46|0
1697802300000|2023-10-20 11:45:00|27147.86|27147.86|27187.85|27187.85|27202.58|27202.58|27145.29|27145.29|0
1697802600000|2023-10-20 11:50:00|27186.1|27186.1|27160.96|27160.96|27190.42|27190.42|27160.96|27160.96|0
1697802900000|2023-10-20 11:55:00|27156.64|27156.64|27182.58|27182.58|27186.91|27186.91|27154.88|27154.88|0
1697803200000|2023-10-20 12:00:00|27178.26|27178.26|27147.05|27147.05|27178.26|27178.26|27134.08|27134.08|0
1697803500000|2023-10-20 12:05:00|27151.37|27151.37|27143.54|27143.54|27155.7|27155.7|27134.89|27134.89|0
1697803800000|2023-10-20 12:10:00|27130.56|27130.56|27133.13|27133.13|27133.13|27133.13|27120.16|27120.16|0
1697804100000|2023-10-20 12:15:00|27124.48|27124.48|27118.4|27118.4|27128.81|27128.81|27109.76|27109.76|0
1697804400000|2023-10-20 12:20:00|27127.05|27127.05|27088.82|27088.82|27127.05|27127.05|27087.06|27087.06|0
1697804700000|2023-10-20 12:25:00|27093.14|27093.14|27062.74|27062.74|27093.14|27093.14|27048.01|27048.01|0
1697805000000|2023-10-20 12:30:00|27067.06|27067.06|27083.55|27083.55|27087.87|27087.87|27064.5|27064.5|0
1697805300000|2023-10-20 12:35:00|27073.14|27073.14|27058.42|27058.42|27081.79|27081.79|27056.66|27056.66|0
1697805600000|2023-10-20 12:40:00|27060.17|27060.17|27048.82|27048.82|27060.17|27060.17|27040.17|27040.17|0
1697805900000|2023-10-20 12:45:00|27052.34|27052.34|27064.5|27064.5|27064.5|27064.5|27049.77|27049.77|0
1697806200000|2023-10-20 12:50:00|27068.82|27068.82|27097.46|27097.46|27104.35|27104.35|27068.82|27068.82|0
1697806500000|2023-10-20 12:55:00|27101.79|27101.79|27117.32|27117.32|27117.32|27117.32|27099.22|27099.22|0
1697806800000|2023-10-20 13:00:00|27134.62|27134.62|27113.95|27113.95|27134.62|27134.62|27094.76|27094.76|0
1697807100000|2023-10-20 13:05:00|27126.92|27126.92|27127.86|27127.86|27145.16|27145.16|27126.92|27126.92|0
1697807400000|2023-10-20 13:10:00|27136.51|27136.51|27106.11|27106.11|27136.51|27136.51|27106.11|27106.11|0
1697807700000|2023-10-20 13:15:00|27110.43|27110.43|27118.27|27118.27|27135.56|27135.56|27110.43|27110.43|0
1697808000000|2023-10-20 13:20:00|27126.92|27126.92|27113|27113|27126.92|27126.92|27095.71|27095.71|0
1697808300000|2023-10-20 13:25:00|27117.32|27117.32|27220.55|27220.55|27220.55|27220.55|27113|27113|0
1697808600000|2023-10-20 13:30:00|27224.87|27224.87|27319.45|27319.45|27347.15|27347.15|27224.87|27224.87|0
1697808900000|2023-10-20 13:35:00|27322.97|27322.97|27198.12|27198.12|27330.8|27330.8|27198.12|27198.12|0
1697809200000|2023-10-20 13:40:00|27193.8|27193.8|27201.63|27201.63|27229.33|27229.33|27179.88|27179.88|0
1697809500000|2023-10-20 13:45:00|27205.96|27205.96|27237.98|27237.98|27237.98|27237.98|27193.8|27193.8|0
1697809800000|2023-10-20 13:50:00|27239.74|27239.74|27218.79|27218.79|27261.35|27261.35|27216.23|27216.23|0
1697810100000|2023-10-20 13:55:00|27214.47|27214.47|27192.85|27192.85|27230.95|27230.95|27192.85|27192.85|0
1697810400000|2023-10-20 14:00:00|27188.53|27188.53|27188.53|27188.53|27191.1|27191.1|27164.21|27164.21|0
1697810700000|2023-10-20 14:05:00|27179.88|27179.88|27218.79|27218.79|27218.79|27218.79|27173.8|27173.8|0
1697811000000|2023-10-20 14:10:00|27197.18|27197.18|27161.64|27161.64|27197.18|27197.18|27153.8|27153.8|0
1697811300000|2023-10-20 14:15:00|27165.96|27165.96|27157.32|27157.32|27173.8|27173.8|27152.99|27152.99|0
1697811600000|2023-10-20 14:20:00|27155.56|27155.56|27224.06|27224.06|27243.11|27243.11|27151.24|27151.24|0
1697811900000|2023-10-20 14:25:00|27219.74|27219.74|27211.9|27211.9|27227.44|27227.44|27201.5|27201.5|0
1697812200000|2023-10-20 14:30:00|27207.58|27207.58|27262.16|27262.16|27264.73|27264.73|27205.82|27205.82|0
1697812500000|2023-10-20 14:35:00|27266.49|27266.49|27239.6|27239.6|27276.89|27276.89|27239.6|27239.6|0
1697812800000|2023-10-20 14:40:00|27243.92|27243.92|27237.03|27237.03|27251.76|27251.76|27226.63|27226.63|0
1697813100000|2023-10-20 14:45:00|27241.36|27241.36|27351.47|27351.47|27351.47|27351.47|27241.36|27241.36|0
1697813400000|2023-10-20 14:50:00|27347.15|27347.15|27320.26|27320.26|27348.91|27348.91|27311.62|27311.62|0
1697813700000|2023-10-20 14:55:00|27322.02|27322.02|27314.18|27314.18|27326.34|27326.34|27295.13|27295.13|0
1697814000000|2023-10-20 15:00:00|27309.86|27309.86|27330.8|27330.8|27341.21|27341.21|27308.1|27308.1|0
1697814300000|2023-10-20 15:05:00|27332.56|27332.56|27303.91|27303.91|27338.64|27338.64|27303.91|27303.91|0
1697814600000|2023-10-20 15:10:00|27308.24|27308.24|27297.7|27297.7|27330.8|27330.8|27290.81|27290.81|0
1697814900000|2023-10-20 15:15:00|27299.46|27299.46|27290.81|27290.81|27308.1|27308.1|27262.16|27262.16|0
1697815200000|2023-10-20 15:20:00|27287.3|27287.3|27238.66|27238.66|27291.62|27291.62|27238.66|27238.66|0
1697815500000|2023-10-20 15:25:00|27242.17|27242.17|27245.68|27245.68|27263.92|27263.92|27242.17|27242.17|0
1698045300000|2023-10-23 07:15:00|27108.68|27108.68|27165.96|27165.96|27192.04|27192.04|27108.68|27108.68|0
1698045600000|2023-10-23 07:20:00|27157.32|27157.32|27112.19|27112.19|27164.21|27164.21|27099.22|27099.22|0
1698045900000|2023-10-23 07:25:00|27129.48|27129.48|27164.34|27164.34|27166.91|27166.91|27129.48|27129.48|0
1698046200000|2023-10-23 07:30:00|27166.91|27166.91|27152.99|27152.99|27166.91|27166.91|27151.24|27151.24|0
1698046500000|2023-10-23 07:35:00|27157.32|27157.32|27160.83|27160.83|27169.48|27169.48|27155.56|27155.56|0
1698046800000|2023-10-23 07:40:00|27165.15|27165.15|27157.32|27157.32|27165.15|27165.15|27138.27|27138.27|0
1698047100000|2023-10-23 07:45:00|27155.56|27155.56|27169.48|27169.48|27173.8|27173.8|27136.51|27136.51|0
1698047400000|2023-10-23 07:50:00|27157.32|27157.32|27140.02|27140.02|27166.91|27166.91|27140.02|27140.02|0
1698047700000|2023-10-23 07:55:00|27135.7|27135.7|27106.11|27106.11|27135.7|27135.7|27105.3|27105.3|0
1698048000000|2023-10-23 08:00:00|27107.87|27107.87|27119.08|27119.08|27119.08|27119.08|27093|27093|0
1698048300000|2023-10-23 08:05:00|27120.84|27120.84|27141.78|27141.78|27153.94|27153.94|27120.84|27120.84|0
1698048600000|2023-10-23 08:10:00|27137.46|27137.46|27114.08|27114.08|27137.46|27137.46|27095.03|27095.03|0
1698048900000|2023-10-23 08:15:00|27109.76|27109.76|27147.05|27147.05|27163.53|27163.53|27105.43|27105.43|0
1698049200000|2023-10-23 08:20:00|27138.4|27138.4|27113.27|27113.27|27138.4|27138.4|27108.95|27108.95|0
1698049500000|2023-10-23 08:25:00|27111.51|27111.51|27100.3|27100.3|27120.16|27120.16|27086.38|27086.38|0
1698049800000|2023-10-23 08:30:00|27104.62|27104.62|27135.83|27135.83|27135.83|27135.83|27088.14|27088.14|0
1698050100000|2023-10-23 08:35:00|27127.19|27127.19|27130.7|27130.7|27143.67|27143.67|27121.11|27121.11|0
1698050400000|2023-10-23 08:40:00|27128.94|27128.94|27186.23|27186.23|27202.71|27202.71|27126.38|27126.38|0
1698050700000|2023-10-23 08:45:00|27182.72|27182.72|27206.09|27206.09|27222.58|27222.58|27182.72|27182.72|0
1698051000000|2023-10-23 08:50:00|27210.42|27210.42|27238.93|27238.93|27243.25|27243.25|27210.42|27210.42|0
1698051300000|2023-10-23 08:55:00|27251.9|27251.9|27250.27|27250.27|27265|27265|27250.27|27250.27|0
1698051600000|2023-10-23 09:00:00|27241.63|27241.63|27201.77|27201.77|27241.63|27241.63|27201.77|27201.77|0
1698051900000|2023-10-23 09:05:00|27200.01|27200.01|27187.04|27187.04|27210.42|27210.42|27187.04|27187.04|0
1698052200000|2023-10-23 09:10:00|27191.37|27191.37|27206.09|27206.09|27216.5|27216.5|27182.72|27182.72|0
1698052500000|2023-10-23 09:15:00|27201.77|27201.77|27245.14|27245.14|27249.46|27249.46|27201.77|27201.77|0
1698052800000|2023-10-23 09:20:00|27253.79|27253.79|27234.74|27234.74|27257.3|27257.3|27234.74|27234.74|0
1698053100000|2023-10-23 09:25:00|27232.98|27232.98|27247.71|27247.71|27260.68|27260.68|27232.98|27232.98|0
1698053400000|2023-10-23 09:30:00|27252.03|27252.03|27199.88|27199.88|27252.03|27252.03|27191.23|27191.23|0
1698053700000|2023-10-23 09:35:00|27195.55|27195.55|27188.66|27188.66|27199.88|27199.88|27179.07|27179.07|0
1698054000000|2023-10-23 09:40:00|27184.34|27184.34|27203.53|27203.53|27203.53|27203.53|27178.26|27178.26|0
1698054300000|2023-10-23 09:45:00|27194.88|27194.88|27242.57|27242.57|27242.57|27242.57|27188.8|27188.8|0
1698054600000|2023-10-23 09:50:00|27240.82|27240.82|27262.43|27262.43|27264.19|27264.19|27239.06|27239.06|0
1698054900000|2023-10-23 09:55:00|27258.11|27258.11|27267.7|27267.7|27274.59|27274.59|27249.46|27249.46|0
1698055200000|2023-10-23 10:00:00|27272.03|27272.03|27297.16|27297.16|27301.48|27301.48|27272.03|27272.03|0
1698055500000|2023-10-23 10:05:00|27301.48|27301.48|27299.73|27299.73|27309.32|27309.32|27288.51|27288.51|0
1698055800000|2023-10-23 10:10:00|27304.05|27304.05|27307.56|27307.56|27325.8|27325.8|27296.35|27296.35|0
1698056100000|2023-10-23 10:15:00|27303.24|27303.24|27325.8|27325.8|27333.64|27333.64|27301.48|27301.48|0
1698056400000|2023-10-23 10:20:00|27330.13|27330.13|27314.59|27314.59|27342.29|27342.29|27314.59|27314.59|0
1698056700000|2023-10-23 10:25:00|27312.83|27312.83|27349.31|27349.31|27349.31|27349.31|27312.83|27312.83|0
1698057000000|2023-10-23 10:30:00|27362.28|27362.28|27349.31|27349.31|27362.28|27362.28|27340.66|27340.66|0
1698057300000|2023-10-23 10:35:00|27344.99|27344.99|27339.85|27339.85|27353.64|27353.64|27339.85|27339.85|0
1698057600000|2023-10-23 10:40:00|27338.1|27338.1|27328.5|27328.5|27352.82|27352.82|27328.5|27328.5|0
1698057900000|2023-10-23 10:45:00|27332.83|27332.83|27335.39|27335.39|27335.39|27335.39|27322.42|27322.42|0
1698058200000|2023-10-23 10:50:00|27331.07|27331.07|27358.9|27358.9|27358.9|27358.9|27331.07|27331.07|0
1698058500000|2023-10-23 10:55:00|27354.58|27354.58|27358.9|27358.9|27358.9|27358.9|27349.31|27349.31|0
1698058800000|2023-10-23 11:00:00|27357.15|27357.15|27351.07|27351.07|27367.55|27367.55|27348.5|27348.5|0
1698059100000|2023-10-23 11:05:00|27355.39|27355.39|27312.02|27312.02|27355.39|27355.39|27312.02|27312.02|0
1698059400000|2023-10-23 11:10:00|27316.34|27316.34|27313.78|27313.78|27322.42|27322.42|27313.78|27313.78|0
1698059700000|2023-10-23 11:15:00|27318.1|27318.1|27306.89|27306.89|27332.02|27332.02|27306.89|27306.89|0
1698060000000|2023-10-23 11:20:00|27298.24|27298.24|27299.05|27299.05|27319.86|27319.86|27298.24|27298.24|0
1698060300000|2023-10-23 11:25:00|27294.73|27294.73|27288.65|27288.65|27294.73|27294.73|27266.08|27266.08|0
1698060600000|2023-10-23 11:30:00|27284.32|27284.32|27296.48|27296.48|27296.48|27296.48|27284.32|27284.32|0
1698060900000|2023-10-23 11:35:00|27290.4|27290.4|27321.61|27321.61|27321.61|27321.61|27290.4|27290.4|0
1698061200000|2023-10-23 11:40:00|27325.13|27325.13|27329.45|27329.45|27338.1|27338.1|27319.05|27319.05|0
1698061500000|2023-10-23 11:45:00|27325.13|27325.13|27335.53|27335.53|27335.53|27335.53|27316.48|27316.48|0
1698061800000|2023-10-23 11:50:00|27339.85|27339.85|27358.09|27358.09|27358.09|27358.09|27335.53|27335.53|0
1698062100000|2023-10-23 11:55:00|27362.42|27362.42|27350.26|27350.26|27362.42|27362.42|27345.93|27345.93|0
1698062400000|2023-10-23 12:00:00|27345.93|27345.93|27284.32|27284.32|27345.93|27345.93|27284.32|27284.32|0
1698062700000|2023-10-23 12:05:00|27287.83|27287.83|27329.45|27329.45|27329.45|27329.45|27287.83|27287.83|0
1698063000000|2023-10-23 12:10:00|27332.96|27332.96|27319.05|27319.05|27335.53|27335.53|27319.05|27319.05|0
1698063300000|2023-10-23 12:15:00|27314.72|27314.72|27348.5|27348.5|27348.5|27348.5|27311.21|27311.21|0
1698063600000|2023-10-23 12:20:00|27344.18|27344.18|27362.42|27362.42|27383.22|27383.22|27344.18|27344.18|0
1698063900000|2023-10-23 12:25:00|27358.09|27358.09|27364.17|27364.17|27367.55|27367.55|27354.58|27354.58|0
1698064200000|2023-10-23 12:30:00|27372.82|27372.82|27358.9|27358.9|27375.39|27375.39|27358.9|27358.9|0
1698064500000|2023-10-23 12:35:00|27367.55|27367.55|27384.04|27384.04|27384.04|27384.04|27367.55|27367.55|0
1698064800000|2023-10-23 12:40:00|27382.28|27382.28|27378.77|27378.77|27382.28|27382.28|27375.25|27375.25|0
1698065100000|2023-10-23 12:45:00|27374.44|27374.44|27391.74|27391.74|27400.38|27400.38|27374.44|27374.44|0
1698065400000|2023-10-23 12:50:00|27383.09|27383.09|27377.82|27377.82|27391.74|27391.74|27377.82|27377.82|0
1698065700000|2023-10-23 12:55:00|27369.17|27369.17|27348.37|27348.37|27369.17|27369.17|27348.37|27348.37|0
1698066000000|2023-10-23 13:00:00|27335.39|27335.39|27337.15|27337.15|27337.15|27337.15|27335.39|27335.39|0
1698066300000|2023-10-23 13:05:00|27338.91|27338.91|27334.58|27334.58|27351.07|27351.07|27334.58|27334.58|0
1698066600000|2023-10-23 13:10:00|27336.34|27336.34|27319.86|27319.86|27336.34|27336.34|27319.86|27319.86|0
1698066900000|2023-10-23 13:15:00|27321.61|27321.61|27324.99|27324.99|27342.42|27342.42|27321.61|27321.61|0
1698067200000|2023-10-23 13:20:00|27323.23|27323.23|27315.4|27315.4|27329.31|27329.31|27315.4|27315.4|0
1698067500000|2023-10-23 13:25:00|27324.05|27324.05|27315.53|27315.53|27342.29|27342.29|27315.53|27315.53|0
1698067800000|2023-10-23 13:30:00|27311.21|27311.21|27289.59|27289.59|27311.21|27311.21|27227.17|27227.17|0
1698068100000|2023-10-23 13:35:00|27298.24|27298.24|27319.99|27319.99|27341.61|27341.61|27288.78|27288.78|0
1698068400000|2023-10-23 13:40:00|27337.29|27337.29|27285.27|27285.27|27337.29|27337.29|27267.97|27267.97|0
1698068700000|2023-10-23 13:45:00|27280.94|27280.94|27319.99|27319.99|27325.13|27325.13|27272.3|27272.3|0
1698069000000|2023-10-23 13:50:00|27332.96|27332.96|27322.56|27322.56|27332.96|27332.96|27278.38|27278.38|0
1698069300000|2023-10-23 13:55:00|27313.91|27313.91|27315.67|27315.67|27318.24|27318.24|27300.94|27300.94|0
1698069600000|2023-10-23 14:00:00|27317.42|27317.42|27294.86|27294.86|27321.75|27321.75|27290.54|27290.54|0
1698069900000|2023-10-23 14:05:00|27287.83|27287.83|27304.18|27304.18|27304.18|27304.18|27267.84|27267.84|0
1698070200000|2023-10-23 14:10:00|27312.83|27312.83|27309.45|27309.45|27339.85|27339.85|27304.32|27304.32|0
1698070500000|2023-10-23 14:15:00|27318.1|27318.1|27321.61|27321.61|27325.94|27325.94|27299.05|27299.05|0
1698070800000|2023-10-23 14:20:00|27325.94|27325.94|27311.21|27311.21|27330.26|27330.26|27309.45|27309.45|0
1698071100000|2023-10-23 14:25:00|27315.53|27315.53|27294.73|27294.73|27325.94|27325.94|27294.73|27294.73|0
1698071400000|2023-10-23 14:30:00|27281.75|27281.75|27262.57|27262.57|27286.08|27286.08|27254.73|27254.73|0
1698071700000|2023-10-23 14:35:00|27260.81|27260.81|27296.35|27296.35|27296.35|27296.35|27257.3|27257.3|0
1698072000000|2023-10-23 14:40:00|27298.1|27298.1|27321.48|27321.48|27327.56|27327.56|27298.1|27298.1|0
1698072300000|2023-10-23 14:45:00|27325.8|27325.8|27294.59|27294.59|27328.37|27328.37|27294.59|27294.59|0
1698072600000|2023-10-23 14:50:00|27292.83|27292.83|27258.92|27258.92|27297.16|27297.16|27258.92|27258.92|0
1698072900000|2023-10-23 14:55:00|27255.41|27255.41|27258.92|27258.92|27275.41|27275.41|27249.33|27249.33|0
1698073200000|2023-10-23 15:00:00|27254.6|27254.6|27263.25|27263.25|27269.33|27269.33|27250.27|27250.27|0
1698073500000|2023-10-23 15:05:00|27266.76|27266.76|27252.03|27252.03|27271.08|27271.08|27241.63|27241.63|0
1698073800000|2023-10-23 15:10:00|27260.68|27260.68|27246.76|27246.76|27271.08|27271.08|27244.19|27244.19|0
1698074100000|2023-10-23 15:15:00|27248.52|27248.52|27224.2|27224.2|27262.43|27262.43|27219.87|27219.87|0
1698074400000|2023-10-23 15:20:00|27219.87|27219.87|27218.12|27218.12|27245.82|27245.82|27213.79|27213.79|0
1698074700000|2023-10-23 15:25:00|27222.44|27222.44|27185.96|27185.96|27232.85|27232.85|27185.96|27185.96|0
1698131700000|2023-10-24 07:15:00|27051.12|27051.12|27094.35|27094.35|27094.35|27094.35|27051.12|27051.12|0
1698132000000|2023-10-24 07:20:00|27090.03|27090.03|27110.97|27110.97|27113.54|27113.54|27090.03|27090.03|0
1698132300000|2023-10-24 07:25:00|27116.24|27116.24|27120.43|27120.43|27126.51|27126.51|27100.57|27100.57|0
1698132600000|2023-10-24 07:30:00|27129.08|27129.08|27090.84|27090.84|27137.73|27137.73|27090.84|27090.84|0
1698132900000|2023-10-24 07:35:00|27083|27083|26972.89|26972.89|27083|27083|26972.89|26972.89|0
1698133200000|2023-10-24 07:40:00|26964.24|26964.24|27016.39|27016.39|27020.72|27020.72|26964.24|26964.24|0
1698133500000|2023-10-24 07:45:00|27014.64|27014.64|26998.96|26998.96|27014.64|27014.64|26980.72|26980.72|0
1698133800000|2023-10-24 07:50:00|27002.48|27002.48|27022.47|27022.47|27039.77|27039.77|26998.15|26998.15|0
1698134100000|2023-10-24 07:55:00|27018.15|27018.15|27045.04|27045.04|27046.79|27046.79|26999.91|26999.91|0
1698134400000|2023-10-24 08:00:00|27053.68|27053.68|27024.23|27024.23|27053.68|27053.68|27024.23|27024.23|0
1698134700000|2023-10-24 08:05:00|27028.55|27028.55|27035.44|27035.44|27037.2|27037.2|27018.96|27018.96|0
1698135000000|2023-10-24 08:10:00|27031.93|27031.93|27020.72|27020.72|27031.93|27031.93|27018.96|27018.96|0
1698135300000|2023-10-24 08:15:00|27017.2|27017.2|27026.8|27026.8|27035.44|27035.44|27012.88|27012.88|0
1698135600000|2023-10-24 08:20:00|27022.47|27022.47|27033.82|27033.82|27033.82|27033.82|27012.07|27012.07|0
1698135900000|2023-10-24 08:25:00|27035.58|27035.58|27058.95|27058.95|27058.95|27058.95|27029.5|27029.5|0
1698136200000|2023-10-24 08:30:00|27050.31|27050.31|26996.53|26996.53|27050.31|27050.31|26996.53|26996.53|0
1698136500000|2023-10-24 08:35:00|26994.78|26994.78|26967.08|26967.08|27011.26|27011.26|26961|26961|0
1698136800000|2023-10-24 08:40:00|26971.4|26971.4|27042.61|27042.61|27051.25|27051.25|26971.4|26971.4|0
1698137100000|2023-10-24 08:45:00|27040.85|27040.85|27063.41|27063.41|27063.41|27063.41|27032.2|27032.2|0
1698137400000|2023-10-24 08:50:00|27072.06|27072.06|27064.22|27064.22|27072.06|27072.06|27055.58|27055.58|0
1698137700000|2023-10-24 08:55:00|27068.55|27068.55|27056.39|27056.39|27068.55|27068.55|27056.39|27056.39|0
1698138000000|2023-10-24 09:00:00|27052.06|27052.06|27074.63|27074.63|27074.63|27074.63|27052.06|27052.06|0
1698138300000|2023-10-24 09:05:00|27076.38|27076.38|27068.55|27068.55|27076.38|27076.38|27068.55|27068.55|0
1698138600000|2023-10-24 09:10:00|27072.87|27072.87|27092.87|27092.87|27092.87|27092.87|27072.87|27072.87|0
1698138900000|2023-10-24 09:15:00|27084.22|27084.22|27053.82|27053.82|27087.73|27087.73|27053.82|27053.82|0
1698139200000|2023-10-24 09:20:00|27049.5|27049.5|27062.47|27062.47|27062.47|27062.47|27049.5|27049.5|0
1698139500000|2023-10-24 09:25:00|27058.14|27058.14|27062.47|27062.47|27072.87|27072.87|27058.14|27058.14|0
1698139800000|2023-10-24 09:30:00|27058.14|27058.14|27069.49|27069.49|27073.82|27073.82|27055.58|27055.58|0
1698140100000|2023-10-24 09:35:00|27073.82|27073.82|27072.06|27072.06|27076.38|27076.38|27065.98|27065.98|0
1698140400000|2023-10-24 09:40:00|27067.74|27067.74|27064.22|27064.22|27072.06|27072.06|27062.47|27062.47|0
1698140700000|2023-10-24 09:45:00|27059.9|27059.9|27054.77|27054.77|27076.38|27076.38|27054.77|27054.77|0
1698141000000|2023-10-24 09:50:00|27059.09|27059.09|27055.58|27055.58|27059.09|27059.09|27042.61|27042.61|0
1698141300000|2023-10-24 09:55:00|27053.82|27053.82|27045.17|27045.17|27053.82|27053.82|27045.17|27045.17|0
1698141600000|2023-10-24 10:00:00|27053.82|27053.82|27043.42|27043.42|27053.82|27053.82|27039.09|27039.09|0
1698141900000|2023-10-24 10:05:00|27047.74|27047.74|27059.09|27059.09|27059.09|27059.09|27046.93|27046.93|0
1698142200000|2023-10-24 10:10:00|27057.33|27057.33|27065.98|27065.98|27078.95|27078.95|27049.5|27049.5|0
1698142500000|2023-10-24 10:15:00|27069.49|27069.49|27071.25|27071.25|27073.01|27073.01|27065.17|27065.17|0
1698142800000|2023-10-24 10:20:00|27069.49|27069.49|27070.3|27070.3|27071.25|27071.25|27057.33|27057.33|0
1698143100000|2023-10-24 10:25:00|27061.66|27061.66|27071.25|27071.25|27077.33|27077.33|27061.66|27061.66|0
1698143400000|2023-10-24 10:30:00|27062.6|27062.6|27067.87|27067.87|27074.76|27074.76|27062.6|27062.6|0
1698143700000|2023-10-24 10:35:00|27071.38|27071.38|27062.74|27062.74|27074.9|27074.9|27062.74|27062.74|0
1698144000000|2023-10-24 10:40:00|27060.98|27060.98|27047.06|27047.06|27060.98|27060.98|27038.42|27038.42|0
1698144300000|2023-10-24 10:45:00|27048.82|27048.82|27046.25|27046.25|27050.58|27050.58|27038.42|27038.42|0
1698144600000|2023-10-24 10:50:00|27048.01|27048.01|27054.09|27054.09|27055.85|27055.85|27048.01|27048.01|0
1698144900000|2023-10-24 10:55:00|27049.77|27049.77|27045.44|27045.44|27054.09|27054.09|27045.44|27045.44|0
1698145200000|2023-10-24 11:00:00|27054.09|27054.09|27063.55|27063.55|27067.87|27067.87|27049.77|27049.77|0
1698145500000|2023-10-24 11:05:00|27059.22|27059.22|27051.39|27051.39|27064.36|27064.36|27051.39|27051.39|0
1698145800000|2023-10-24 11:10:00|27045.31|27045.31|27049.63|27049.63|27049.63|27049.63|27033.15|27033.15|0
1698146100000|2023-10-24 11:15:00|27051.39|27051.39|27051.39|27051.39|27051.39|27051.39|27051.39|27051.39|0
1698146400000|2023-10-24 11:20:00|27055.71|27055.71|27062.6|27062.6|27064.36|27064.36|27053.95|27053.95|0
1698146700000|2023-10-24 11:25:00|27070.44|27070.44|27070.44|27070.44|27070.44|27070.44|27060.03|27060.03|0
1698147000000|2023-10-24 11:30:00|27066.11|27066.11|27061.79|27061.79|27070.44|27070.44|27061.79|27061.79|0
1698147300000|2023-10-24 11:35:00|27057.47|27057.47|27056.52|27056.52|27060.03|27060.03|27053.95|27053.95|0
1698147600000|2023-10-24 11:40:00|27043.55|27043.55|27045.31|27045.31|27049.63|27049.63|27043.55|27043.55|0
1698147900000|2023-10-24 11:45:00|27040.98|27040.98|27040.98|27040.98|27040.98|27040.98|27032.34|27032.34|0
1698148200000|2023-10-24 11:50:00|27044.5|27044.5|27042.74|27042.74|27044.5|27044.5|27040.98|27040.98|0
1698148500000|2023-10-24 11:55:00|27040.98|27040.98|27024.5|27024.5|27049.63|27049.63|27020.18|27020.18|0
1698148800000|2023-10-24 12:00:00|27015.85|27015.85|27032.34|27032.34|27039.23|27039.23|27011.53|27011.53|0
1698149100000|2023-10-24 12:05:00|27040.98|27040.98|27026.26|27026.26|27049.63|27049.63|27026.26|27026.26|0
1698149400000|2023-10-24 12:10:00|27030.58|27030.58|27027.07|27027.07|27033.15|27033.15|27018.42|27018.42|0
1698149700000|2023-10-24 12:15:00|27022.74|27022.74|27034.9|27034.9|27043.55|27043.55|27022.74|27022.74|0
1698150000000|2023-10-24 12:20:00|27043.55|27043.55|27030.58|27030.58|27051.39|27051.39|27030.58|27030.58|0
1698150300000|2023-10-24 12:25:00|27043.55|27043.55|27028.82|27028.82|27045.31|27045.31|27024.5|27024.5|0
1698150600000|2023-10-24 12:30:00|27030.58|27030.58|27070.44|27070.44|27070.44|27070.44|27030.58|27030.58|0
1698150900000|2023-10-24 12:35:00|27074.76|27074.76|27070.44|27070.44|27079.09|27079.09|27066.11|27066.11|0
1698151200000|2023-10-24 12:40:00|27066.11|27066.11|27061.79|27061.79|27066.11|27066.11|27061.79|27061.79|0
1698151500000|2023-10-24 12:45:00|27057.47|27057.47|27064.36|27064.36|27068.68|27068.68|27057.47|27057.47|0
1698151800000|2023-10-24 12:50:00|27066.11|27066.11|27073.14|27073.14|27081.79|27081.79|27055.71|27055.71|0
1698152100000|2023-10-24 12:55:00|27074.9|27074.9|27074.9|27074.9|27085.3|27085.3|27074.9|27074.9|0
1698152400000|2023-10-24 13:00:00|27076.65|27076.65|27071.38|27071.38|27076.65|27076.65|27071.38|27071.38|0
1698152700000|2023-10-24 13:05:00|27069.63|27069.63|27101.65|27101.65|27121.65|27121.65|27067.87|27067.87|0
1698153000000|2023-10-24 13:10:00|27099.89|27099.89|27088.68|27088.68|27099.89|27099.89|27078.27|27078.27|0
1698153300000|2023-10-24 13:15:00|27084.35|27084.35|27066.11|27066.11|27084.35|27084.35|27060.03|27060.03|0
1698153600000|2023-10-24 13:20:00|27061.79|27061.79|27074.76|27074.76|27074.76|27074.76|27058.28|27058.28|0
1698153900000|2023-10-24 13:25:00|27079.09|27079.09|27113.67|27113.67|27118|27118|27065.17|27065.17|0
1698154200000|2023-10-24 13:30:00|27109.35|27109.35|27157.99|27157.99|27179.61|27179.61|27083.41|27083.41|0
1698154500000|2023-10-24 13:35:00|27166.64|27166.64|27165.96|27165.96|27215.28|27215.28|27157.99|27157.99|0
1698154800000|2023-10-24 13:40:00|27161.64|27161.64|27138.94|27138.94|27161.64|27161.64|27099.08|27099.08|0
1698155100000|2023-10-24 13:45:00|27137.18|27137.18|27148.53|27148.53|27157.18|27157.18|27121.65|27121.65|0
1698155400000|2023-10-24 13:50:00|27152.86|27152.86|27129.48|27129.48|27165.83|27165.83|27121.65|27121.65|0
1698155700000|2023-10-24 13:55:00|27138.13|27138.13|27154.61|27154.61|27160.69|27160.69|27138.13|27138.13|0
1698156000000|2023-10-24 14:00:00|27145.97|27145.97|27118.13|27118.13|27145.97|27145.97|27115.57|27115.57|0
1698156300000|2023-10-24 14:05:00|27113.81|27113.81|27151.1|27151.1|27159.75|27159.75|27113.81|27113.81|0
1698156600000|2023-10-24 14:10:00|27155.42|27155.42|27179.74|27179.74|27185.82|27185.82|27155.42|27155.42|0
1698156900000|2023-10-24 14:15:00|27175.42|27175.42|27165.83|27165.83|27178.8|27178.8|27162.31|27162.31|0
1698157200000|2023-10-24 14:20:00|27170.15|27170.15|27175.42|27175.42|27179.74|27179.74|27163.26|27163.26|0
1698157500000|2023-10-24 14:25:00|27178.93|27178.93|27206.63|27206.63|27208.39|27208.39|27178.93|27178.93|0
1698157800000|2023-10-24 14:30:00|27202.31|27202.31|27197.98|27197.98|27202.31|27202.31|27168.53|27168.53|0
1698158100000|2023-10-24 14:35:00|27202.31|27202.31|27212.71|27212.71|27224.87|27224.87|27199.74|27199.74|0
1698158400000|2023-10-24 14:40:00|27217.04|27217.04|27206.63|27206.63|27217.04|27217.04|27206.63|27206.63|0
1698158700000|2023-10-24 14:45:00|27208.39|27208.39|27215.28|27215.28|27215.28|27215.28|27206.63|27206.63|0
1698159000000|2023-10-24 14:50:00|27219.6|27219.6|27252.57|27252.57|27252.57|27252.57|27219.6|27219.6|0
1698159300000|2023-10-24 14:55:00|27248.25|27248.25|27212.71|27212.71|27248.25|27248.25|27212.71|27212.71|0
1698159600000|2023-10-24 15:00:00|27208.39|27208.39|27191.9|27191.9|27212.71|27212.71|27184.07|27184.07|0
1698159900000|2023-10-24 15:05:00|27193.66|27193.66|27181.5|27181.5|27206.63|27206.63|27181.5|27181.5|0
1698160200000|2023-10-24 15:10:00|27185.82|27185.82|27204.06|27204.06|27205.82|27205.82|27185.82|27185.82|0
1698160500000|2023-10-24 15:15:00|27199.74|27199.74|27185.01|27185.01|27220.55|27220.55|27185.01|27185.01|0
1698160800000|2023-10-24 15:20:00|27180.69|27180.69|27132.99|27132.99|27185.01|27185.01|27132.99|27132.99|0
1698161100000|2023-10-24 15:25:00|27137.32|27137.32|27134.75|27134.75|27158.13|27158.13|27128.67|27128.67|0
1698218100000|2023-10-25 07:15:00|27294.18|27294.18|27295.94|27295.94|27321.07|27321.07|27274.32|27274.32|0
1698218400000|2023-10-25 07:20:00|27299.45|27299.45|27298.64|27298.64|27312.56|27312.56|27273.51|27273.51|0
1698218700000|2023-10-25 07:25:00|27290|27290|27264.73|27264.73|27298.64|27298.64|27256.89|27256.89|0
1698219000000|2023-10-25 07:30:00|27269.05|27269.05|27259.6|27259.6|27290.81|27290.81|27259.6|27259.6|0
1698219300000|2023-10-25 07:35:00|27255.27|27255.27|27266.49|27266.49|27283.78|27283.78|27237.03|27237.03|0
1698219600000|2023-10-25 07:40:00|27262.97|27262.97|27268.24|27268.24|27282.97|27282.97|27256.89|27256.89|0
1698219900000|2023-10-25 07:45:00|27263.92|27263.92|27269.19|27269.19|27290.81|27290.81|27263.92|27263.92|0
1698220200000|2023-10-25 07:50:00|27264.86|27264.86|27282.16|27282.16|27285.67|27285.67|27264.86|27264.86|0
1698220500000|2023-10-25 07:55:00|27295.13|27295.13|27309.05|27309.05|27315.94|27315.94|27290.81|27290.81|0
1698220800000|2023-10-25 08:00:00|27317.69|27317.69|27264.73|27264.73|27317.69|27317.69|27255.27|27255.27|0
1698221100000|2023-10-25 08:05:00|27269.05|27269.05|27273.38|27273.38|27277.7|27277.7|27256.89|27256.89|0
1698221400000|2023-10-25 08:10:00|27277.7|27277.7|27280.27|27280.27|27286.35|27286.35|27277.7|27277.7|0
1698221700000|2023-10-25 08:15:00|27284.59|27284.59|27279.32|27279.32|27315.8|27315.8|27275.94|27275.94|0
1698222000000|2023-10-25 08:20:00|27281.08|27281.08|27284.59|27284.59|27295.81|27295.81|27270.68|27270.68|0
1698222300000|2023-10-25 08:25:00|27288.92|27288.92|27309.72|27309.72|27312.29|27312.29|27288.92|27288.92|0
1698222600000|2023-10-25 08:30:00|27314.05|27314.05|27306.21|27306.21|27314.05|27314.05|27303.64|27303.64|0
1698222900000|2023-10-25 08:35:00|27310.53|27310.53|27273.24|27273.24|27310.53|27310.53|27262.03|27262.03|0
1698223200000|2023-10-25 08:40:00|27268.92|27268.92|27287.16|27287.16|27295.81|27295.81|27260.27|27260.27|0
1698223500000|2023-10-25 08:45:00|27291.48|27291.48|27293.24|27293.24|27301.89|27301.89|27282.84|27282.84|0
1698223800000|2023-10-25 08:50:00|27297.56|27297.56|27288.92|27288.92|27301.89|27301.89|27284.59|27284.59|0
1698224100000|2023-10-25 08:55:00|27297.56|27297.56|27318.37|27318.37|27318.37|27318.37|27293.24|27293.24|0
1698224400000|2023-10-25 09:00:00|27316.61|27316.61|27318.37|27318.37|27322.69|27322.69|27310.53|27310.53|0
1698224700000|2023-10-25 09:05:00|27314.05|27314.05|27289.73|27289.73|27314.05|27314.05|27272.43|27272.43|0
1698225000000|2023-10-25 09:10:00|27294.05|27294.05|27309.72|27309.72|27318.37|27318.37|27294.05|27294.05|0
1698225300000|2023-10-25 09:15:00|27305.4|27305.4|27322.69|27322.69|27324.45|27324.45|27303.64|27303.64|0
1698225600000|2023-10-25 09:20:00|27318.37|27318.37|27343.5|27343.5|27347.82|27347.82|27316.61|27316.61|0
1698225900000|2023-10-25 09:25:00|27339.18|27339.18|27350.39|27350.39|27366.88|27366.88|27339.18|27339.18|0
1698226200000|2023-10-25 09:30:00|27346.07|27346.07|27338.23|27338.23|27346.07|27346.07|27327.83|27327.83|0
1698226500000|2023-10-25 09:35:00|27333.91|27333.91|27304.45|27304.45|27338.23|27338.23|27300.13|27300.13|0
1698226800000|2023-10-25 09:40:00|27295.81|27295.81|27289.73|27289.73|27295.81|27295.81|27283.65|27283.65|0
1698227100000|2023-10-25 09:45:00|27291.48|27291.48|27276.76|27276.76|27295.81|27295.81|27272.43|27272.43|0
1698227400000|2023-10-25 09:50:00|27289.73|27289.73|27285.4|27285.4|27300.13|27300.13|27276.76|27276.76|0
1698227700000|2023-10-25 09:55:00|27289.73|27289.73|27280.27|27280.27|27297.56|27297.56|27280.27|27280.27|0
1698228000000|2023-10-25 10:00:00|27284.59|27284.59|27283.65|27283.65|27289.73|27289.73|27276.76|27276.76|0
1698228300000|2023-10-25 10:05:00|27275|27275|27269.73|27269.73|27283.65|27283.65|27265.41|27265.41|0
1698228600000|2023-10-25 10:10:00|27265.41|27265.41|27269.73|27269.73|27275.81|27275.81|27262.84|27262.84|0
1698228900000|2023-10-25 10:15:00|27265.41|27265.41|27252.44|27252.44|27265.41|27265.41|27252.44|27252.44|0
1698229200000|2023-10-25 10:20:00|27261.08|27261.08|27250.68|27250.68|27261.08|27261.08|27240.27|27240.27|0
1698229500000|2023-10-25 10:25:00|27263.65|27263.65|27246.36|27246.36|27263.65|27263.65|27246.36|27246.36|0
1698229800000|2023-10-25 10:30:00|27250.68|27250.68|27255|27255|27256.76|27256.76|27246.36|27246.36|0
1698230100000|2023-10-25 10:35:00|27250.68|27250.68|27253.25|27253.25|27255|27255|27250.68|27250.68|0
1698230400000|2023-10-25 10:40:00|27248.92|27248.92|27235.01|27235.01|27253.25|27253.25|27228.93|27228.93|0
1698230700000|2023-10-25 10:45:00|27230.68|27230.68|27241.9|27241.9|27246.22|27246.22|27227.17|27227.17|0
1698231000000|2023-10-25 10:50:00|27250.54|27250.54|27231.49|27231.49|27250.54|27250.54|27231.49|27231.49|0
1698231300000|2023-10-25 10:55:00|27227.17|27227.17|27272.16|27272.16|27272.16|27272.16|27223.66|27223.66|0
1698231600000|2023-10-25 11:00:00|27267.84|27267.84|27246.22|27246.22|27267.84|27267.84|27241.9|27241.9|0
1698231900000|2023-10-25 11:05:00|27241.9|27241.9|27249.73|27249.73|27249.73|27249.73|27241.9|27241.9|0
1698232200000|2023-10-25 11:10:00|27255.81|27255.81|27215.82|27215.82|27260.14|27260.14|27215.82|27215.82|0
1698232500000|2023-10-25 11:15:00|27219.33|27219.33|27210.69|27210.69|27223.66|27223.66|27210.69|27210.69|0
1698232800000|2023-10-25 11:20:00|27215.01|27215.01|27212.44|27212.44|27218.52|27218.52|27212.44|27212.44|0
1698233100000|2023-10-25 11:25:00|27216.77|27216.77|27212.44|27212.44|27216.77|27216.77|27212.44|27212.44|0
1698233400000|2023-10-25 11:30:00|27208.12|27208.12|27209.87|27209.87|27209.87|27209.87|27195.96|27195.96|0
1698233700000|2023-10-25 11:35:00|27227.17|27227.17|27203.79|27203.79|27228.93|27228.93|27203.79|27203.79|0
1698234000000|2023-10-25 11:40:00|27208.12|27208.12|27210.69|27210.69|27210.69|27210.69|27202.04|27202.04|0
1698234300000|2023-10-25 11:45:00|27206.36|27206.36|27219.33|27219.33|27219.33|27219.33|27202.04|27202.04|0
1698234600000|2023-10-25 11:50:00|27224.6|27224.6|27214.2|27214.2|27224.6|27224.6|27209.87|27209.87|0
1698234900000|2023-10-25 11:55:00|27212.44|27212.44|27215.01|27215.01|27221.09|27221.09|27204.61|27204.61|0
1698235200000|2023-10-25 12:00:00|27219.33|27219.33|27235.01|27235.01|27235.01|27235.01|27216.77|27216.77|0
1698235500000|2023-10-25 12:05:00|27236.76|27236.76|27243.65|27243.65|27247.98|27247.98|27235.01|27235.01|0
1698235800000|2023-10-25 12:10:00|27252.44|27252.44|27238.52|27238.52|27252.44|27252.44|27234.19|27234.19|0
1698236100000|2023-10-25 12:15:00|27236.76|27236.76|27234.19|27234.19|27236.76|27236.76|27215.95|27215.95|0
1698236400000|2023-10-25 12:20:00|27229.87|27229.87|27229.87|27229.87|27231.63|27231.63|27225.55|27225.55|0
1698236700000|2023-10-25 12:25:00|27216.9|27216.9|27205.55|27205.55|27216.9|27216.9|27201.23|27201.23|0
1698237000000|2023-10-25 12:30:00|27201.23|27201.23|27186.5|27186.5|27201.23|27201.23|27186.5|27186.5|0
1698237300000|2023-10-25 12:35:00|27190.82|27190.82|27189.88|27189.88|27202.04|27202.04|27184.74|27184.74|0
1698237600000|2023-10-25 12:40:00|27185.55|27185.55|27159.48|27159.48|27185.55|27185.55|27156.91|27156.91|0
1698237900000|2023-10-25 12:45:00|27163.8|27163.8|27184.61|27184.61|27184.61|27184.61|27159.48|27159.48|0
1698238200000|2023-10-25 12:50:00|27186.37|27186.37|27174.21|27174.21|27186.37|27186.37|27165.56|27165.56|0
1698238500000|2023-10-25 12:55:00|27169.88|27169.88|27170.69|27170.69|27170.69|27170.69|27166.37|27166.37|0
1698238800000|2023-10-25 13:00:00|27174.21|27174.21|27170.69|27170.69|27175.02|27175.02|27163.8|27163.8|0
1698239100000|2023-10-25 13:05:00|27172.45|27172.45|27185.42|27185.42|27185.42|27185.42|27172.45|27172.45|0
1698239400000|2023-10-25 13:10:00|27187.18|27187.18|27189.07|27189.07|27204.47|27204.47|27182.85|27182.85|0
1698239700000|2023-10-25 13:15:00|27197.71|27197.71|27197.71|27197.71|27206.36|27206.36|27193.39|27193.39|0
1698240000000|2023-10-25 13:20:00|27206.36|27206.36|27218.66|27218.66|27222.98|27222.98|27197.71|27197.71|0
1698240300000|2023-10-25 13:25:00|27222.98|27222.98|27218.66|27218.66|27235.95|27235.95|27218.66|27218.66|0
1698240600000|2023-10-25 13:30:00|27222.98|27222.98|27294.18|27294.18|27299.32|27299.32|27222.98|27222.98|0
1698240900000|2023-10-25 13:35:00|27297.7|27297.7|27300.13|27300.13|27319.32|27319.32|27274.19|27274.19|0
1698241200000|2023-10-25 13:40:00|27298.37|27298.37|27314.99|27314.99|27319.32|27319.32|27267.16|27267.16|0
1698241500000|2023-10-25 13:45:00|27319.32|27319.32|27327.96|27327.96|27327.96|27327.96|27288.92|27288.92|0
1698241800000|2023-10-25 13:50:00|27319.32|27319.32|27302.83|27302.83|27334.85|27334.85|27302.83|27302.83|0
1698242100000|2023-10-25 13:55:00|27298.51|27298.51|27301.08|27301.08|27305.4|27305.4|27288.1|27288.1|0
1698242400000|2023-10-25 14:00:00|27296.75|27296.75|27270.81|27270.81|27296.75|27296.75|27266.49|27266.49|0
1698242700000|2023-10-25 14:05:00|27267.3|27267.3|27216.09|27216.09|27269.86|27269.86|27211.77|27211.77|0
1698243000000|2023-10-25 14:10:00|27224.74|27224.74|27221.22|27221.22|27224.74|27224.74|27220.41|27220.41|0
1698243300000|2023-10-25 14:15:00|27222.98|27222.98|27246.36|27246.36|27246.36|27246.36|27218.52|27218.52|0
1698243600000|2023-10-25 14:20:00|27242.03|27242.03|27268.92|27268.92|27268.92|27268.92|27240.27|27240.27|0
1698243900000|2023-10-25 14:25:00|27264.6|27264.6|27246.36|27246.36|27268.92|27268.92|27246.36|27246.36|0
1698244200000|2023-10-25 14:30:00|27250.68|27250.68|27261.08|27261.08|27274.05|27274.05|27250.68|27250.68|0
1698244500000|2023-10-25 14:35:00|27259.33|27259.33|27266.35|27266.35|27266.35|27266.35|27235.14|27235.14|0
1698244800000|2023-10-25 14:40:00|27275|27275|27287.16|27287.16|27287.16|27287.16|27270.68|27270.68|0
1698245100000|2023-10-25 14:45:00|27278.51|27278.51|27321.88|27321.88|27321.88|27321.88|27278.51|27278.51|0
1698245400000|2023-10-25 14:50:00|27323.64|27323.64|27345.39|27345.39|27349.72|27349.72|27321.07|27321.07|0
1698245700000|2023-10-25 14:55:00|27347.15|27347.15|27345.39|27345.39|27361.06|27361.06|27342.82|27342.82|0
1698246000000|2023-10-25 15:00:00|27349.72|27349.72|27423.49|27423.49|27427.81|27427.81|27349.72|27349.72|0
1698246300000|2023-10-25 15:05:00|27419.16|27419.16|27383.63|27383.63|27439.97|27439.97|27365.39|27365.39|0
1698246600000|2023-10-25 15:10:00|27387.95|27387.95|27390.52|27390.52|27392.28|27392.28|27375.79|27375.79|0
1698246900000|2023-10-25 15:15:00|27394.84|27394.84|27399.17|27399.17|27399.17|27399.17|27374.04|27374.04|0
1698247200000|2023-10-25 15:20:00|27390.52|27390.52|27385.25|27385.25|27396.6|27396.6|27378.36|27378.36|0
1698247500000|2023-10-25 15:25:00|27380.93|27380.93|27399.17|27399.17|27406.06|27406.06|27374.85|27374.85|0
1698304500000|2023-10-26 07:15:00|27561.3|27561.3|27567.52|27567.52|27580.35|27580.35|27551.84|27551.84|0
1698304800000|2023-10-26 07:20:00|27569.27|27569.27|27559.95|27559.95|27585.08|27585.08|27528.6|27528.6|0
1698305100000|2023-10-26 07:25:00|27555.63|27555.63|27575.62|27575.62|27595.48|27595.48|27551.3|27551.3|0
1698305400000|2023-10-26 07:30:00|27571.3|27571.3|27550.49|27550.49|27571.3|27571.3|27535.76|27535.76|0
1698305700000|2023-10-26 07:35:00|27546.17|27546.17|27553.06|27553.06|27565.22|27565.22|27540.9|27540.9|0
1698306000000|2023-10-26 07:40:00|27551.3|27551.3|27557.38|27557.38|27566.03|27566.03|27539.95|27539.95|0
1698306300000|2023-10-26 07:45:00|27561.71|27561.71|27559|27559|27582.51|27582.51|27546.03|27546.03|0
1698306600000|2023-10-26 07:50:00|27554.68|27554.68|27506.31|27506.31|27559.14|27559.14|27494.15|27494.15|0
1698306900000|2023-10-26 07:55:00|27510.63|27510.63|27517.52|27517.52|27529.68|27529.68|27500.23|27500.23|0
1698307200000|2023-10-26 08:00:00|27521.85|27521.85|27527.93|27527.93|27529.68|27529.68|27506.31|27506.31|0
1698307500000|2023-10-26 08:05:00|27523.6|27523.6|27480.1|27480.1|27527.93|27527.93|27465.37|27465.37|0
1698307800000|2023-10-26 08:10:00|27475.77|27475.77|27457.53|27457.53|27485.37|27485.37|27453.21|27453.21|0
1698308100000|2023-10-26 08:15:00|27444.56|27444.56|27419.3|27419.3|27447.94|27447.94|27419.3|27419.3|0
1698308400000|2023-10-26 08:20:00|27414.97|27414.97|27396.73|27396.73|27414.97|27414.97|27381.06|27381.06|0
1698308700000|2023-10-26 08:25:00|27405.38|27405.38|27410.65|27410.65|27421.05|27421.05|27405.38|27405.38|0
1698309000000|2023-10-26 08:30:00|27406.33|27406.33|27443.62|27443.62|27443.62|27443.62|27406.33|27406.33|0
1698309300000|2023-10-26 08:35:00|27435.78|27435.78|27438.35|27438.35|27466.99|27466.99|27435.78|27435.78|0
1698309600000|2023-10-26 08:40:00|27434.03|27434.03|27411.46|27411.46|27447|27447|27411.46|27411.46|0
1698309900000|2023-10-26 08:45:00|27420.11|27420.11|27412.27|27412.27|27420.11|27420.11|27388.09|27388.09|0
1698310200000|2023-10-26 08:50:00|27414.03|27414.03|27415.79|27415.79|27424.43|27424.43|27407.14|27407.14|0
1698310500000|2023-10-26 08:55:00|27411.46|27411.46|27423.62|27423.62|27445.24|27445.24|27411.46|27411.46|0
1698310800000|2023-10-26 09:00:00|27419.3|27419.3|27456.59|27456.59|27460.1|27460.1|27414.97|27414.97|0
1698311100000|2023-10-26 09:05:00|27452.27|27452.27|27495.64|27495.64|27495.64|27495.64|27452.27|27452.27|0
1698311400000|2023-10-26 09:10:00|27491.31|27491.31|27449.7|27449.7|27493.88|27493.88|27449.7|27449.7|0
1698311700000|2023-10-26 09:15:00|27441.05|27441.05|27443.62|27443.62|27449.7|27449.7|27416.73|27416.73|0
1698312000000|2023-10-26 09:20:00|27441.86|27441.86|27516.58|27516.58|27516.58|27516.58|27441.86|27441.86|0
1698312300000|2023-10-26 09:25:00|27525.36|27525.36|27542.79|27542.79|27547.11|27547.11|27513.2|27513.2|0
1698312600000|2023-10-26 09:30:00|27547.11|27547.11|27551.44|27551.44|27574|27574|27546.3|27546.3|0
1698312900000|2023-10-26 09:35:00|27553.19|27553.19|27576.57|27576.57|27576.57|27576.57|27537.52|27537.52|0
1698313200000|2023-10-26 09:40:00|27572.24|27572.24|27568.73|27568.73|27580.89|27580.89|27555.76|27555.76|0
1698313500000|2023-10-26 09:45:00|27565.22|27565.22|27562.65|27562.65|27570.49|27570.49|27560.9|27560.9|0
1698313800000|2023-10-26 09:50:00|27549.68|27549.68|27540.09|27540.09|27559.14|27559.14|27540.09|27540.09|0
1698314100000|2023-10-26 09:55:00|27535.76|27535.76|27544.41|27544.41|27546.17|27546.17|27529.68|27529.68|0
1698314400000|2023-10-26 10:00:00|27548.74|27548.74|27546.98|27546.98|27557.38|27557.38|27540.09|27540.09|0
1698314700000|2023-10-26 10:05:00|27542.66|27542.66|27559.14|27559.14|27563.46|27563.46|27539.14|27539.14|0
1698315000000|2023-10-26 10:10:00|27567.79|27567.79|27567.79|27567.79|27567.79|27567.79|27559.14|27559.14|0
1698315300000|2023-10-26 10:15:00|27574.81|27574.81|27587.78|27587.78|27605.08|27605.08|27559.14|27559.14|0
1698315600000|2023-10-26 10:20:00|27600.75|27600.75|27570.49|27570.49|27600.75|27600.75|27570.49|27570.49|0
1698315900000|2023-10-26 10:25:00|27566.16|27566.16|27598.19|27598.19|27606.83|27606.83|27566.16|27566.16|0
1698316200000|2023-10-26 10:30:00|27593.86|27593.86|27576.43|27576.43|27600.75|27600.75|27572.11|27572.11|0
1698316500000|2023-10-26 10:35:00|27580.76|27580.76|27567.79|27567.79|27580.76|27580.76|27559.14|27559.14|0
1698316800000|2023-10-26 10:40:00|27559|27559|27539.95|27539.95|27559|27559|27528.74|27528.74|0
1698317100000|2023-10-26 10:45:00|27535.63|27535.63|27540.76|27540.76|27540.76|27540.76|27523.47|27523.47|0
1698317400000|2023-10-26 10:50:00|27536.44|27536.44|27522.52|27522.52|27536.44|27536.44|27522.52|27522.52|0
1698317700000|2023-10-26 10:55:00|27518.2|27518.2|27526.85|27526.85|27526.85|27526.85|27509.55|27509.55|0
1698318000000|2023-10-26 11:00:00|27522.52|27522.52|27497.53|27497.53|27523.47|27523.47|27493.2|27493.2|0
1698318300000|2023-10-26 11:05:00|27506.18|27506.18|27485.23|27485.23|27506.18|27506.18|27474.83|27474.83|0
1698318600000|2023-10-26 11:10:00|27476.59|27476.59|27453.21|27453.21|27476.59|27476.59|27453.21|27453.21|0
1698318900000|2023-10-26 11:15:00|27457.53|27457.53|27480.91|27480.91|27480.91|27480.91|27457.53|27457.53|0
1698319200000|2023-10-26 11:20:00|27472.26|27472.26|27472.26|27472.26|27493.07|27493.07|27472.26|27472.26|0
1698319500000|2023-10-26 11:25:00|27467.94|27467.94|27454.97|27454.97|27467.94|27467.94|27437.67|27437.67|0
1698319800000|2023-10-26 11:30:00|27450.64|27450.64|27434.97|27434.97|27451.45|27451.45|27432.4|27432.4|0
1698320100000|2023-10-26 11:35:00|27430.65|27430.65|27417.54|27417.54|27430.65|27430.65|27410.65|27410.65|0
1698320400000|2023-10-26 11:40:00|27419.3|27419.3|27429.7|27429.7|27434.03|27434.03|27413.22|27413.22|0
1698320700000|2023-10-26 11:45:00|27434.03|27434.03|27452.27|27452.27|27452.27|27452.27|27434.03|27434.03|0
1698321000000|2023-10-26 11:50:00|27447.94|27447.94|27462.67|27462.67|27466.99|27466.99|27447.94|27447.94|0
1698321300000|2023-10-26 11:55:00|27471.32|27471.32|27480.1|27480.1|27484.42|27484.42|27466.99|27466.99|0
1698321600000|2023-10-26 12:00:00|27484.42|27484.42|27466.18|27466.18|27488.75|27488.75|27466.18|27466.18|0
1698321900000|2023-10-26 12:05:00|27457.53|27457.53|27455.64|27455.64|27457.53|27457.53|27426.19|27426.19|0
1698322200000|2023-10-26 12:10:00|27457.4|27457.4|27444.43|27444.43|27461.72|27461.72|27444.43|27444.43|0
1698322500000|2023-10-26 12:15:00|27457.4|27457.4|27472.26|27472.26|27476.59|27476.59|27454.02|27454.02|0
1698322800000|2023-10-26 12:20:00|27467.94|27467.94|27492.26|27492.26|27498.34|27498.34|27454.97|27454.97|0
1698323100000|2023-10-26 12:25:00|27494.02|27494.02|27508.74|27508.74|27520.9|27520.9|27485.37|27485.37|0
1698323400000|2023-10-26 12:30:00|27506.99|27506.99|27516.58|27516.58|27525.23|27525.23|27498.34|27498.34|0
1698323700000|2023-10-26 12:35:00|27520.9|27520.9|27525.23|27525.23|27534.82|27534.82|27503.61|27503.61|0
1698324000000|2023-10-26 12:40:00|27520.9|27520.9|27508.74|27508.74|27525.23|27525.23|27504.42|27504.42|0
1698324300000|2023-10-26 12:45:00|27513.07|27513.07|27540.9|27540.9|27546.98|27546.98|27508.74|27508.74|0
1698324600000|2023-10-26 12:50:00|27549.55|27549.55|27556.57|27556.57|27566.98|27566.98|27541.84|27541.84|0
1698324900000|2023-10-26 12:55:00|27552.25|27552.25|27583.46|27583.46|27595.62|27595.62|27546.17|27546.17|0
1698325200000|2023-10-26 13:00:00|27579.14|27579.14|27553.06|27553.06|27583.46|27583.46|27536.58|27536.58|0
1698325500000|2023-10-26 13:05:00|27548.74|27548.74|27551.3|27551.3|27559.14|27559.14|27541.84|27541.84|0
1698325800000|2023-10-26 13:10:00|27546.98|27546.98|27542.66|27542.66|27559.14|27559.14|27534.01|27534.01|0
1698326100000|2023-10-26 13:15:00|27546.98|27546.98|27514.01|27514.01|27551.3|27551.3|27514.01|27514.01|0
1698326400000|2023-10-26 13:20:00|27509.69|27509.69|27489.69|27489.69|27514.01|27514.01|27489.69|27489.69|0
1698326700000|2023-10-26 13:25:00|27498.34|27498.34|27475.91|27475.91|27509.69|27509.69|27475.91|27475.91|0
1698327000000|2023-10-26 13:30:00|27480.23|27480.23|27466.18|27466.18|27497.53|27497.53|27421.19|27421.19|0
1698327300000|2023-10-26 13:35:00|27474.96|27474.96|27492.26|27492.26|27502.66|27502.66|27449.02|27449.02|0
1698327600000|2023-10-26 13:40:00|27483.61|27483.61|27470.51|27470.51|27483.61|27483.61|27454.02|27454.02|0
1698327900000|2023-10-26 13:45:00|27457.53|27457.53|27500.91|27500.91|27500.91|27500.91|27457.53|27457.53|0
1698328200000|2023-10-26 13:50:00|27505.23|27505.23|27502.53|27502.53|27517.39|27517.39|27480.91|27480.91|0
1698328500000|2023-10-26 13:55:00|27498.2|27498.2|27460.91|27460.91|27517.25|27517.25|27453.08|27453.08|0
1698328800000|2023-10-26 14:00:00|27447.94|27447.94|27453.89|27453.89|27459.97|27459.97|27417.54|27417.54|0
1698329100000|2023-10-26 14:05:00|27449.56|27449.56|27427|27427|27449.56|27449.56|27404.44|27404.44|0
1698329400000|2023-10-26 14:10:00|27421.73|27421.73|27407.81|27407.81|27429.57|27429.57|27398.36|27398.36|0
1698329700000|2023-10-26 14:15:00|27416.46|27416.46|27416.46|27416.46|27421.73|27421.73|27399.17|27399.17|0
1698330000000|2023-10-26 14:20:00|27407.81|27407.81|27401.73|27401.73|27428.62|27428.62|27397.41|27397.41|0
1698330300000|2023-10-26 14:25:00|27406.06|27406.06|27382.68|27382.68|27434.7|27434.7|27374.04|27374.04|0
1698330600000|2023-10-26 14:30:00|27378.36|27378.36|27364.44|27364.44|27400.92|27400.92|27351.47|27351.47|0
1698330900000|2023-10-26 14:35:00|27360.12|27360.12|27379.17|27379.17|27388.76|27388.76|27360.12|27360.12|0
1698331200000|2023-10-26 14:40:00|27382.68|27382.68|27384.44|27384.44|27403.49|27403.49|27375.79|27375.79|0
1698331500000|2023-10-26 14:45:00|27386.2|27386.2|27355.93|27355.93|27390.52|27390.52|27345.53|27345.53|0
1698331800000|2023-10-26 14:50:00|27351.61|27351.61|27370.79|27370.79|27384.57|27384.57|27347.28|27347.28|0
1698332100000|2023-10-26 14:55:00|27359.44|27359.44|27361.2|27361.2|27388.9|27388.9|27350.8|27350.8|0
1698332400000|2023-10-26 15:00:00|27368.23|27368.23|27376.87|27376.87|27397.68|27397.68|27368.23|27368.23|0
1698332700000|2023-10-26 15:05:00|27381.2|27381.2|27381.2|27381.2|27388.09|27388.09|27358.63|27358.63|0
1698333000000|2023-10-26 15:10:00|27389.84|27389.84|27396.87|27396.87|27396.87|27396.87|27377.68|27377.68|0
1698333300000|2023-10-26 15:15:00|27395.11|27395.11|27429.03|27429.03|27438.62|27438.62|27392.55|27392.55|0
1698333600000|2023-10-26 15:20:00|27420.38|27420.38|27431.59|27431.59|27442.94|27442.94|27420.38|27420.38|0
1698333900000|2023-10-26 15:25:00|27435.92|27435.92|27435.11|27435.11|27449.02|27449.02|27431.59|27431.59|0
1698390900000|2023-10-27 07:15:00|27018.42|27018.42|27093.94|27093.94|27125.15|27125.15|27009.77|27009.77|0
1698391200000|2023-10-27 07:20:00|27098.27|27098.27|27098.27|27098.27|27123.4|27123.4|27072.19|27072.19|0
1698391500000|2023-10-27 07:25:00|27100.02|27100.02|27101.64|27101.64|27110.29|27110.29|27052.19|27052.19|0
1698391800000|2023-10-27 07:30:00|27093|27093|27115.56|27115.56|27128.53|27128.53|27071.38|27071.38|0
1698392100000|2023-10-27 07:35:00|27111.24|27111.24|27131.1|27131.1|27148.53|27148.53|27105.16|27105.16|0
1698392400000|2023-10-27 07:40:00|27125.83|27125.83|27204.6|27204.6|27215|27215|27125.83|27125.83|0
1698392700000|2023-10-27 07:45:00|27200.28|27200.28|27186.5|27186.5|27200.28|27200.28|27153.53|27153.53|0
1698393000000|2023-10-27 07:50:00|27182.17|27182.17|27201.22|27201.22|27211.63|27211.63|27182.17|27182.17|0
1698393300000|2023-10-27 07:55:00|27192.58|27192.58|27189.87|27189.87|27205.55|27205.55|27181.23|27181.23|0
1698393600000|2023-10-27 08:00:00|27194.2|27194.2|27155.15|27155.15|27198.52|27198.52|27140.42|27140.42|0
1698393900000|2023-10-27 08:05:00|27163.8|27163.8|27155.15|27155.15|27167.31|27167.31|27136.1|27136.1|0
1698394200000|2023-10-27 08:10:00|27150.83|27150.83|27155.96|27155.96|27159.47|27159.47|27134.34|27134.34|0
1698394500000|2023-10-27 08:15:00|27160.28|27160.28|27157.72|27157.72|27178.52|27178.52|27157.72|27157.72|0
1698394800000|2023-10-27 08:20:00|27166.36|27166.36|27214.19|27214.19|27218.52|27218.52|27166.36|27166.36|0
1698395100000|2023-10-27 08:25:00|27212.44|27212.44|27262.7|27262.7|27266.21|27266.21|27208.11|27208.11|0
1698395400000|2023-10-27 08:30:00|27267.02|27267.02|27261.89|27261.89|27271.35|27271.35|27247.97|27247.97|0
1698395700000|2023-10-27 08:35:00|27266.21|27266.21|27242.84|27242.84|27270.54|27270.54|27238.51|27238.51|0
1698396000000|2023-10-27 08:40:00|27247.16|27247.16|27232.43|27232.43|27247.16|27247.16|27223.79|27223.79|0
1698396300000|2023-10-27 08:45:00|27235.95|27235.95|27251.62|27251.62|27262.83|27262.83|27229.87|27229.87|0
1698396600000|2023-10-27 08:50:00|27255.94|27255.94|27241.22|27241.22|27264.59|27264.59|27241.22|27241.22|0
1698396900000|2023-10-27 08:55:00|27233.38|27233.38|27279.32|27279.32|27287.15|27287.15|27222.98|27222.98|0
1698397200000|2023-10-27 09:00:00|27274.99|27274.99|27270.67|27270.67|27274.99|27274.99|27262.02|27262.02|0
1698397500000|2023-10-27 09:05:00|27274.99|27274.99|27258.51|27258.51|27289.72|27289.72|27258.51|27258.51|0
1698397800000|2023-10-27 09:10:00|27271.48|27271.48|27275.81|27275.81|27286.21|27286.21|27262.83|27262.83|0
1698398100000|2023-10-27 09:15:00|27284.45|27284.45|27286.21|27286.21|27296.61|27296.61|27268.91|27268.91|0
1698398400000|2023-10-27 09:20:00|27281.89|27281.89|27280.13|27280.13|27294.86|27294.86|27271.48|27271.48|0
1698398700000|2023-10-27 09:25:00|27284.45|27284.45|27269.73|27269.73|27284.45|27284.45|27261.08|27261.08|0
1698399000000|2023-10-27 09:30:00|27271.48|27271.48|27267.16|27267.16|27271.48|27271.48|27267.16|27267.16|0
1698399300000|2023-10-27 09:35:00|27259.32|27259.32|27275.81|27275.81|27275.81|27275.81|27259.32|27259.32|0
1698399600000|2023-10-27 09:40:00|27277.56|27277.56|27261.08|27261.08|27277.56|27277.56|27256.75|27256.75|0
1698399900000|2023-10-27 09:45:00|27256.75|27256.75|27281.89|27281.89|27286.21|27286.21|27256.75|27256.75|0
1698400200000|2023-10-27 09:50:00|27286.21|27286.21|27293.1|27293.1|27299.18|27299.18|27280.13|27280.13|0
1698400500000|2023-10-27 09:55:00|27288.78|27288.78|27271.48|27271.48|27293.1|27293.1|27271.48|27271.48|0
1698400800000|2023-10-27 10:00:00|27275.81|27275.81|27263.64|27263.64|27278.37|27278.37|27263.64|27263.64|0
1698401100000|2023-10-27 10:05:00|27259.32|27259.32|27287.02|27287.02|27287.02|27287.02|27259.32|27259.32|0
1698401400000|2023-10-27 10:10:00|27282.7|27282.7|27282.7|27282.7|27287.02|27287.02|27282.7|27282.7|0
1698401700000|2023-10-27 10:15:00|27278.37|27278.37|27297.42|27297.42|27303.5|27303.5|27276.62|27276.62|0
1698402000000|2023-10-27 10:20:00|27301.75|27301.75|27278.24|27278.24|27306.07|27306.07|27278.24|27278.24|0
1698402300000|2023-10-27 10:25:00|27276.48|27276.48|27283.51|27283.51|27288.64|27288.64|27267.83|27267.83|0
1698402600000|2023-10-27 10:30:00|27287.83|27287.83|27279.18|27279.18|27298.23|27298.23|27279.18|27279.18|0
1698402900000|2023-10-27 10:35:00|27287.83|27287.83|27275.67|27275.67|27292.15|27292.15|27275.67|27275.67|0
1698403200000|2023-10-27 10:40:00|27284.32|27284.32|27302.56|27302.56|27306.88|27306.88|27282.56|27282.56|0
1698403500000|2023-10-27 10:45:00|27312.96|27312.96|27316.47|27316.47|27316.47|27316.47|27300.8|27300.8|0
1698403800000|2023-10-27 10:50:00|27325.12|27325.12|27319.04|27319.04|27332.01|27332.01|27316.47|27316.47|0
1698404100000|2023-10-27 10:55:00|27321.61|27321.61|27316.47|27316.47|27329.45|27329.45|27310.39|27310.39|0
1698404400000|2023-10-27 11:00:00|27312.15|27312.15|27280.8|27280.8|27325.12|27325.12|27276.48|27276.48|0
1698404700000|2023-10-27 11:05:00|27285.13|27285.13|27242.7|27242.7|27285.13|27285.13|27242.7|27242.7|0
1698405000000|2023-10-27 11:10:00|27247.03|27247.03|27209.6|27209.6|27251.35|27251.35|27200.95|27200.95|0
1698405300000|2023-10-27 11:15:00|27205.28|27205.28|27198.39|27198.39|27231.35|27231.35|27194.06|27194.06|0
1698405600000|2023-10-27 11:20:00|27202.71|27202.71|27192.31|27192.31|27202.71|27202.71|27183.66|27183.66|0
1698405900000|2023-10-27 11:25:00|27187.98|27187.98|27141.1|27141.1|27187.98|27187.98|27141.1|27141.1|0
1698406200000|2023-10-27 11:30:00|27145.42|27145.42|27118.53|27118.53|27145.42|27145.42|27118.53|27118.53|0
1698406500000|2023-10-27 11:35:00|27114.21|27114.21|27142.85|27142.85|27142.85|27142.85|27114.21|27114.21|0
1698406800000|2023-10-27 11:40:00|27138.53|27138.53|27117.59|27117.59|27146.23|27146.23|27117.59|27117.59|0
1698407100000|2023-10-27 11:45:00|27114.08|27114.08|27102.73|27102.73|27114.08|27114.08|27099.21|27099.21|0
1698407400000|2023-10-27 11:50:00|27098.4|27098.4|27077.6|27077.6|27098.4|27098.4|27071.52|27071.52|0
1698407700000|2023-10-27 11:55:00|27079.35|27079.35|27064.63|27064.63|27085.43|27085.43|27064.63|27064.63|0
1698408000000|2023-10-27 12:00:00|27068.95|27068.95|27057.6|27057.6|27077.6|27077.6|27057.6|27057.6|0
1698408300000|2023-10-27 12:05:00|27059.36|27059.36|27111.37|27111.37|27111.37|27111.37|27059.36|27059.36|0
1698408600000|2023-10-27 12:10:00|27107.05|27107.05|27122.72|27122.72|27122.72|27122.72|27098.4|27098.4|0
1698408900000|2023-10-27 12:15:00|27131.37|27131.37|27134.07|27134.07|27153.93|27153.93|27129.75|27129.75|0
1698409200000|2023-10-27 12:20:00|27132.32|27132.32|27132.18|27132.18|27136.64|27136.64|27095.84|27095.84|0
1698409500000|2023-10-27 12:25:00|27130.43|27130.43|27151.23|27151.23|27155.56|27155.56|27128.67|27128.67|0
1698409800000|2023-10-27 12:30:00|27146.91|27146.91|27165.96|27165.96|27178.12|27178.12|27146.91|27146.91|0
1698410100000|2023-10-27 12:35:00|27152.99|27152.99|27152.18|27152.18|27165.15|27165.15|27152.18|27152.18|0
1698410400000|2023-10-27 12:40:00|27147.85|27147.85|27163.53|27163.53|27163.53|27163.53|27143.53|27143.53|0
1698410700000|2023-10-27 12:45:00|27159.2|27159.2|27133.13|27133.13|27159.2|27159.2|27133.13|27133.13|0
1698411000000|2023-10-27 12:50:00|27137.45|27137.45|27144.34|27144.34|27152.99|27152.99|27127.05|27127.05|0
1698411300000|2023-10-27 12:55:00|27152.99|27152.99|27146.1|27146.1|27157.31|27157.31|27144.34|27144.34|0
1698411600000|2023-10-27 13:00:00|27159.07|27159.07|27177.31|27177.31|27177.31|27177.31|27150.42|27150.42|0
1698411900000|2023-10-27 13:05:00|27179.07|27179.07|27179.07|27179.07|27199.87|27199.87|27179.07|27179.07|0
1698412200000|2023-10-27 13:10:00|27183.39|27183.39|27165.15|27165.15|27193.79|27193.79|27154.75|27154.75|0
1698412500000|2023-10-27 13:15:00|27169.47|27169.47|27166.91|27166.91|27187.71|27187.71|27160.83|27160.83|0
1698412800000|2023-10-27 13:20:00|27162.58|27162.58|27176.5|27176.5|27176.5|27176.5|27162.58|27162.58|0
1698413100000|2023-10-27 13:25:00|27167.85|27167.85|27147.85|27147.85|27172.17|27172.17|27136.64|27136.64|0
1698413400000|2023-10-27 13:30:00|27152.18|27152.18|27108|27108|27153.8|27153.8|27089.89|27089.89|0
1698413700000|2023-10-27 13:35:00|27122.72|27122.72|27079.49|27079.49|27129.75|27129.75|27066.52|27066.52|0
1698414000000|2023-10-27 13:40:00|27083.81|27083.81|27035.17|27035.17|27083.81|27083.81|27031.66|27031.66|0
1698414300000|2023-10-27 13:45:00|27043.82|27043.82|27040.44|27040.44|27051.65|27051.65|27036.93|27036.93|0
1698414600000|2023-10-27 13:50:00|27044.76|27044.76|27016.93|27016.93|27050.84|27050.84|27003.96|27003.96|0
1698414900000|2023-10-27 13:55:00|27018.69|27018.69|27015.17|27015.17|27018.69|27018.69|26977.88|26977.88|0
1698415200000|2023-10-27 14:00:00|27019.5|27019.5|27011.66|27011.66|27029.9|27029.9|26969.24|26969.24|0
1698415500000|2023-10-27 14:05:00|27007.34|27007.34|27022.07|27022.07|27029.9|27029.9|27004.77|27004.77|0
1698415800000|2023-10-27 14:10:00|27025.58|27025.58|27042.06|27042.06|27048.14|27048.14|27003.01|27003.01|0
1698416100000|2023-10-27 14:15:00|27040.31|27040.31|27041.12|27041.12|27071.52|27071.52|27031.66|27031.66|0
1698416400000|2023-10-27 14:20:00|27039.36|27039.36|26992.61|26992.61|27041.12|27041.12|26992.61|26992.61|0
1698416700000|2023-10-27 14:25:00|26983.96|26983.96|26959.64|26959.64|26996.93|26996.93|26959.64|26959.64|0
1698417000000|2023-10-27 14:30:00|26957.89|26957.89|26937.08|26937.08|26962.21|26962.21|26937.08|26937.08|0
1698417300000|2023-10-27 14:35:00|26941.4|26941.4|26943.97|26943.97|26975.18|26975.18|26930.05|26930.05|0
1698417600000|2023-10-27 14:40:00|26948.29|26948.29|26929.24|26929.24|26952.62|26952.62|26912.76|26912.76|0
1698417900000|2023-10-27 14:45:00|26933.57|26933.57|26934.51|26934.51|26945.73|26945.73|26926.68|26926.68|0
1698418200000|2023-10-27 14:50:00|26936.27|26936.27|26968.42|26968.42|26977.07|26977.07|26936.27|26936.27|0
1698418500000|2023-10-27 14:55:00|26970.18|26970.18|26949.37|26949.37|26987.48|26987.48|26936.4|26936.4|0
1698418800000|2023-10-27 15:00:00|26932.08|26932.08|26934.65|26934.65|26957.21|26957.21|26915.6|26915.6|0
1698419100000|2023-10-27 15:05:00|26943.29|26943.29|26931.13|26931.13|26953.7|26953.7|26929.38|26929.38|0
1698419400000|2023-10-27 15:10:00|26935.46|26935.46|26914.65|26914.65|26939.78|26939.78|26910.33|26910.33|0
1698419700000|2023-10-27 15:15:00|26918.97|26918.97|26908.57|26908.57|26947.62|26947.62|26907.76|26907.76|0
1698420000000|2023-10-27 15:20:00|26904.25|26904.25|26889.52|26889.52|26904.25|26904.25|26868.71|26868.71|0
1698420300000|2023-10-27 15:25:00|26893.84|26893.84|26873.85|26873.85|26895.6|26895.6|26869.52|26869.52|0
1698653700000|2023-10-30 08:15:00|27243.38|27243.38|27255.67|27255.67|27280.8|27280.8|27243.38|27243.38|0
1698654000000|2023-10-30 08:20:00|27260|27260|27207.17|27207.17|27277.29|27277.29|27207.17|27207.17|0
1698654300000|2023-10-30 08:25:00|27198.39|27198.39|27164.61|27164.61|27212.3|27212.3|27164.61|27164.61|0
1698654600000|2023-10-30 08:30:00|27166.36|27166.36|27145.56|27145.56|27205.41|27205.41|27145.56|27145.56|0
1698654900000|2023-10-30 08:35:00|27149.88|27149.88|27121.24|27121.24|27152.45|27152.45|27094.35|27094.35|0
1698655200000|2023-10-30 08:40:00|27129.88|27129.88|27169.88|27169.88|27188.93|27188.93|27129.88|27129.88|0
1698655500000|2023-10-30 08:45:00|27174.2|27174.2|27189.06|27189.06|27189.06|27189.06|27166.5|27166.5|0
1698655800000|2023-10-30 08:50:00|27202.03|27202.03|27227.98|27227.98|27235.81|27235.81|27191.63|27191.63|0
1698656100000|2023-10-30 08:55:00|27232.3|27232.3|27251.48|27251.48|27279.32|27279.32|27225.41|27225.41|0
1698656400000|2023-10-30 09:00:00|27260.13|27260.13|27288.78|27288.78|27299.18|27299.18|27260.13|27260.13|0
1698656700000|2023-10-30 09:05:00|27280.13|27280.13|27260.13|27260.13|27282.7|27282.7|27255.81|27255.81|0
1698657000000|2023-10-30 09:10:00|27268.78|27268.78|27251.35|27251.35|27282.7|27282.7|27240.14|27240.14|0
1698657300000|2023-10-30 09:15:00|27264.32|27264.32|27277.43|27277.43|27303.37|27303.37|27264.32|27264.32|0
1698657600000|2023-10-30 09:20:00|27279.18|27279.18|27296.48|27296.48|27305.12|27305.12|27279.18|27279.18|0
1698657900000|2023-10-30 09:25:00|27300.8|27300.8|27289.45|27289.45|27302.56|27302.56|27274.72|27274.72|0
1698658200000|2023-10-30 09:30:00|27285.13|27285.13|27342.42|27342.42|27386.6|27386.6|27259.19|27259.19|0
1698658500000|2023-10-30 09:35:00|27346.74|27346.74|27332.82|27332.82|27346.74|27346.74|27328.5|27328.5|0
1698658800000|2023-10-30 09:40:00|27324.18|27324.18|27342.42|27342.42|27342.42|27342.42|27297.29|27297.29|0
1698659100000|2023-10-30 09:45:00|27346.74|27346.74|27367.55|27367.55|27367.55|27367.55|27338.9|27338.9|0
1698659400000|2023-10-30 09:50:00|27371.87|27371.87|27362.41|27362.41|27374.57|27374.57|27354.58|27354.58|0
1698659700000|2023-10-30 09:55:00|27358.09|27358.09|27357.14|27357.14|27363.22|27363.22|27353.77|27353.77|0
1698660000000|2023-10-30 10:00:00|27361.47|27361.47|27382.27|27382.27|27382.27|27382.27|27361.47|27361.47|0
1698660300000|2023-10-30 10:05:00|27386.6|27386.6|27403.08|27403.08|27407.41|27407.41|27386.6|27386.6|0
1698660600000|2023-10-30 10:10:00|27398.76|27398.76|27388.35|27388.35|27399.57|27399.57|27382.27|27382.27|0
1698660900000|2023-10-30 10:15:00|27392.68|27392.68|27403.08|27403.08|27407.41|27407.41|27382.27|27382.27|0
1698661200000|2023-10-30 10:20:00|27398.76|27398.76|27342.28|27342.28|27398.76|27398.76|27342.28|27342.28|0
1698661500000|2023-10-30 10:25:00|27337.96|27337.96|27360.52|27360.52|27360.52|27360.52|27337.96|27337.96|0
1698661800000|2023-10-30 10:30:00|27364.84|27364.84|27349.31|27349.31|27365.79|27365.79|27349.31|27349.31|0
1698662100000|2023-10-30 10:35:00|27344.98|27344.98|27367.55|27367.55|27373.63|27373.63|27343.23|27343.23|0
1698662400000|2023-10-30 10:40:00|27376.19|27376.19|27403.08|27403.08|27403.08|27403.08|27371.87|27371.87|0
1698662700000|2023-10-30 10:45:00|27398.76|27398.76|27397|27397|27409.16|27409.16|27392.68|27392.68|0
1698663000000|2023-10-30 10:50:00|27401.33|27401.33|27379.71|27379.71|27401.33|27401.33|27375.38|27375.38|0
1698663300000|2023-10-30 10:55:00|27375.38|27375.38|27385.79|27385.79|27385.79|27385.79|27362.41|27362.41|0
1698663600000|2023-10-30 11:00:00|27381.46|27381.46|27403.08|27403.08|27403.08|27403.08|27371.06|27371.06|0
1698663900000|2023-10-30 11:05:00|27401.33|27401.33|27414.3|27414.3|27414.3|27414.3|27401.33|27401.33|0
1698664200000|2023-10-30 11:10:00|27418.62|27418.62|27397|27397|27420.38|27420.38|27397|27397|0
1698664500000|2023-10-30 11:15:00|27395.25|27395.25|27394.43|27394.43|27405.65|27405.65|27390.92|27390.92|0
1698664800000|2023-10-30 11:20:00|27390.11|27390.11|27377.95|27377.95|27390.11|27390.11|27376.19|27376.19|0
1698665100000|2023-10-30 11:25:00|27382.27|27382.27|27379.71|27379.71|27386.6|27386.6|27379.71|27379.71|0
1698665400000|2023-10-30 11:30:00|27377.95|27377.95|27345.93|27345.93|27377.95|27377.95|27345.93|27345.93|0
1698665700000|2023-10-30 11:35:00|27350.25|27350.25|27377.95|27377.95|27377.95|27377.95|27350.25|27350.25|0
1698666000000|2023-10-30 11:40:00|27373.63|27373.63|27351.06|27351.06|27373.63|27373.63|27351.06|27351.06|0
1698666300000|2023-10-30 11:45:00|27346.74|27346.74|27326.74|27326.74|27351.06|27351.06|27307.69|27307.69|0
1698666600000|2023-10-30 11:50:00|27331.07|27331.07|27337.96|27337.96|27344.04|27344.04|27331.07|27331.07|0
1698666900000|2023-10-30 11:55:00|27339.71|27339.71|27372.82|27372.82|27372.82|27372.82|27339.71|27339.71|0
1698667200000|2023-10-30 12:00:00|27371.06|27371.06|27352.82|27352.82|27379.71|27379.71|27352.82|27352.82|0
1698667500000|2023-10-30 12:05:00|27354.58|27354.58|27366.74|27366.74|27366.74|27366.74|27337.28|27337.28|0
1698667800000|2023-10-30 12:10:00|27362.41|27362.41|27362.41|27362.41|27366.74|27366.74|27358.09|27358.09|0
1698668100000|2023-10-30 12:15:00|27360.66|27360.66|27352.82|27352.82|27365.79|27365.79|27352.82|27352.82|0
1698668400000|2023-10-30 12:20:00|27348.5|27348.5|27352.82|27352.82|27357.95|27357.95|27344.98|27344.98|0
1698668700000|2023-10-30 12:25:00|27361.47|27361.47|27373.63|27373.63|27373.63|27373.63|27361.47|27361.47|0
1698669000000|2023-10-30 12:30:00|27369.3|27369.3|27357.14|27357.14|27369.3|27369.3|27357.14|27357.14|0
1698669300000|2023-10-30 12:35:00|27352.82|27352.82|27363.22|27363.22|27367.55|27367.55|27348.5|27348.5|0
1698669600000|2023-10-30 12:40:00|27371.87|27371.87|27408.35|27408.35|27408.35|27408.35|27367.55|27367.55|0
1698669900000|2023-10-30 12:45:00|27406.59|27406.59|27393.62|27393.62|27417|27417|27393.62|27393.62|0
1698670200000|2023-10-30 12:50:00|27384.98|27384.98|27407.41|27407.41|27407.41|27407.41|27384.98|27384.98|0
1698670500000|2023-10-30 12:55:00|27411.73|27411.73|27419.57|27419.57|27421.32|27421.32|27411.73|27411.73|0
1698670800000|2023-10-30 13:00:00|27415.24|27415.24|27429.16|27429.16|27429.97|27429.97|27415.24|27415.24|0
1698671100000|2023-10-30 13:05:00|27427.4|27427.4|27423.89|27423.89|27431.73|27431.73|27423.08|27423.08|0
1698671400000|2023-10-30 13:10:00|27428.21|27428.21|27434.29|27434.29|27434.29|27434.29|27413.49|27413.49|0
1698671700000|2023-10-30 13:15:00|27442.94|27442.94|27473.34|27473.34|27473.34|27473.34|27442.94|27442.94|0
1698672000000|2023-10-30 13:20:00|27469.02|27469.02|27480.23|27480.23|27486.31|27486.31|27462.94|27462.94|0
1698672300000|2023-10-30 13:25:00|27475.91|27475.91|27427.4|27427.4|27480.23|27480.23|27427.4|27427.4|0
1698672600000|2023-10-30 13:30:00|27420.38|27420.38|27400.51|27400.51|27480.23|27480.23|27374.57|27374.57|0
1698672900000|2023-10-30 13:35:00|27409.16|27409.16|27423.89|27423.89|27449.02|27449.02|27409.16|27409.16|0
1698673200000|2023-10-30 13:40:00|27432.54|27432.54|27440.37|27440.37|27459.42|27459.42|27396.06|27396.06|0
1698673500000|2023-10-30 13:45:00|27436.05|27436.05|27392.68|27392.68|27444.7|27444.7|27390.92|27390.92|0
1698673800000|2023-10-30 13:50:00|27397|27397|27384.84|27384.84|27416.05|27416.05|27357.95|27357.95|0
1698674100000|2023-10-30 13:55:00|27380.52|27380.52|27381.46|27381.46|27405.65|27405.65|27369.3|27369.3|0
1698674400000|2023-10-30 14:00:00|27385.79|27385.79|27410.11|27410.11|27414.43|27414.43|27377.14|27377.14|0
1698674700000|2023-10-30 14:05:00|27408.35|27408.35|27368.36|27368.36|27408.35|27408.35|27364.03|27364.03|0
1698675000000|2023-10-30 14:10:00|27364.03|27364.03|27324.04|27324.04|27368.36|27368.36|27317.96|27317.96|0
1698675300000|2023-10-30 14:15:00|27332.69|27332.69|27350.12|27350.12|27350.12|27350.12|27317.96|27317.96|0
1698675600000|2023-10-30 14:20:00|27354.44|27354.44|27352.01|27352.01|27376.19|27376.19|27352.01|27352.01|0
1698675900000|2023-10-30 14:25:00|27356.33|27356.33|27379.71|27379.71|27382.27|27382.27|27352.01|27352.01|0
1698676200000|2023-10-30 14:30:00|27375.38|27375.38|27363.22|27363.22|27396.19|27396.19|27363.22|27363.22|0
1698676500000|2023-10-30 14:35:00|27354.58|27354.58|27347.69|27347.69|27367.55|27367.55|27347.69|27347.69|0
1698676800000|2023-10-30 14:40:00|27343.36|27343.36|27306.88|27306.88|27343.36|27343.36|27305.12|27305.12|0
1698677100000|2023-10-30 14:45:00|27311.2|27311.2|27339.85|27339.85|27342.42|27342.42|27311.2|27311.2|0
1698677400000|2023-10-30 14:50:00|27335.53|27335.53|27356.33|27356.33|27358.9|27358.9|27335.53|27335.53|0
1698677700000|2023-10-30 14:55:00|27352.01|27352.01|27348.5|27348.5|27357.14|27357.14|27331.2|27331.2|0
1698678000000|2023-10-30 15:00:00|27352.82|27352.82|27369.44|27369.44|27369.44|27369.44|27332.96|27332.96|0
1698678300000|2023-10-30 15:05:00|27373.76|27373.76|27379.84|27379.84|27398.08|27398.08|27366.87|27366.87|0
1698678600000|2023-10-30 15:10:00|27375.52|27375.52|27358.09|27358.09|27379.84|27379.84|27358.09|27358.09|0
1698678900000|2023-10-30 15:15:00|27359.85|27359.85|27319.99|27319.99|27361.6|27361.6|27319.99|27319.99|0
1698679200000|2023-10-30 15:20:00|27330.39|27330.39|27315.66|27315.66|27330.39|27330.39|27293.1|27293.1|0
1698679500000|2023-10-30 15:25:00|27319.99|27319.99|27357.28|27357.28|27357.28|27357.28|27319.99|27319.99|0
1698679800000|2023-10-30 15:30:00|27359.03|27359.03|27382.41|27382.41|27388.49|27388.49|27359.03|27359.03|0
1698680100000|2023-10-30 15:35:00|27378.09|27378.09|27352.01|27352.01|27384.98|27384.98|27352.01|27352.01|0
1698680400000|2023-10-30 15:40:00|27347.69|27347.69|27362.41|27362.41|27366.74|27366.74|27339.85|27339.85|0
1698680700000|2023-10-30 15:45:00|27364.17|27364.17|27336.47|27336.47|27379.84|27379.84|27336.47|27336.47|0
1698681000000|2023-10-30 15:50:00|27340.79|27340.79|27352.95|27352.95|27355.52|27355.52|27340.79|27340.79|0
1698681300000|2023-10-30 15:55:00|27357.28|27357.28|27373.76|27373.76|27373.76|27373.76|27344.31|27344.31|0
1698681600000|2023-10-30 16:00:00|27372.01|27372.01|27393.76|27393.76|27393.76|27393.76|27371.19|27371.19|0
1698681900000|2023-10-30 16:05:00|27398.08|27398.08|27403.22|27403.22|27411.05|27411.05|27389.43|27389.43|0
1698682200000|2023-10-30 16:10:00|27407.54|27407.54|27417.13|27417.13|27421.46|27421.46|27407.54|27407.54|0
1698682500000|2023-10-30 16:15:00|27418.89|27418.89|27407.54|27407.54|27427.54|27427.54|27403.22|27403.22|0
1698682800000|2023-10-30 16:20:00|27416.19|27416.19|27432.67|27432.67|27432.67|27432.67|27415.38|27415.38|0
1698683100000|2023-10-30 16:25:00|27428.35|27428.35|27389.3|27389.3|27432.67|27432.67|27389.3|27389.3|0
1698740100000|2023-10-31 08:15:00|27524.55|27524.55|27558.33|27558.33|27583.46|27583.46|27522.79|27522.79|0
1698740400000|2023-10-31 08:20:00|27554|27554|27501.04|27501.04|27554|27554|27501.04|27501.04|0
1698740700000|2023-10-31 08:25:00|27496.71|27496.71|27441.32|27441.32|27501.04|27501.04|27441.32|27441.32|0
1698741000000|2023-10-31 08:30:00|27437.81|27437.81|27395.38|27395.38|27437.81|27437.81|27395.38|27395.38|0
1698741300000|2023-10-31 08:35:00|27391.06|27391.06|27389.3|27389.3|27412.67|27412.67|27378.9|27378.9|0
1698741600000|2023-10-31 08:40:00|27406.59|27406.59|27413.49|27413.49|27427.4|27427.4|27402.27|27402.27|0
1698741900000|2023-10-31 08:45:00|27400.51|27400.51|27414.43|27414.43|27429.16|27429.16|27396.19|27396.19|0
1698742200000|2023-10-31 08:50:00|27401.46|27401.46|27415.24|27415.24|27434.29|27434.29|27392.68|27392.68|0
1698742500000|2023-10-31 08:55:00|27413.49|27413.49|27396.19|27396.19|27422.13|27422.13|27391.87|27391.87|0
1698742800000|2023-10-31 09:00:00|27399.7|27399.7|27415.24|27415.24|27437.81|27437.81|27395.38|27395.38|0
1698743100000|2023-10-31 09:05:00|27419.57|27419.57|27441.18|27441.18|27460.23|27460.23|27419.57|27419.57|0
1698743400000|2023-10-31 09:10:00|27436.86|27436.86|27459.42|27459.42|27488.07|27488.07|27436.86|27436.86|0
1698743700000|2023-10-31 09:15:00|27463.75|27463.75|27466.31|27466.31|27472.39|27472.39|27455.91|27455.91|0
1698744000000|2023-10-31 09:20:00|27457.67|27457.67|27468.07|27468.07|27487.12|27487.12|27457.67|27457.67|0
1698744300000|2023-10-31 09:25:00|27472.39|27472.39|27455.1|27455.1|27472.39|27472.39|27446.45|27446.45|0
1698744600000|2023-10-31 09:30:00|27461.18|27461.18|27518.47|27518.47|27518.47|27518.47|27461.18|27461.18|0
1698744900000|2023-10-31 09:35:00|27514.14|27514.14|27469.02|27469.02|27514.14|27514.14|27461.18|27461.18|0
1698745200000|2023-10-31 09:40:00|27470.77|27470.77|27502.79|27502.79|27502.79|27502.79|27470.77|27470.77|0
1698745500000|2023-10-31 09:45:00|27498.47|27498.47|27526.17|27526.17|27526.17|27526.17|27498.47|27498.47|0
1698745800000|2023-10-31 09:50:00|27521.85|27521.85|27511.44|27511.44|27526.17|27526.17|27496.71|27496.71|0
1698746100000|2023-10-31 09:55:00|27515.77|27515.77|27515.77|27515.77|27524.41|27524.41|27511.44|27511.44|0
1698746400000|2023-10-31 10:00:00|27520.09|27520.09|27517.52|27517.52|27526.17|27526.17|27515.77|27515.77|0
1698746700000|2023-10-31 10:05:00|27513.2|27513.2|27523.6|27523.6|27531.44|27531.44|27513.2|27513.2|0
1698747000000|2023-10-31 10:10:00|27525.36|27525.36|27498.47|27498.47|27525.36|27525.36|27498.47|27498.47|0
1698747300000|2023-10-31 10:15:00|27500.23|27500.23|27479.42|27479.42|27500.23|27500.23|27469.02|27469.02|0
1698747600000|2023-10-31 10:20:00|27483.74|27483.74|27482.93|27482.93|27495.9|27495.9|27482.93|27482.93|0
1698747900000|2023-10-31 10:25:00|27474.29|27474.29|27469.02|27469.02|27482.93|27482.93|27464.69|27464.69|0
1698748200000|2023-10-31 10:30:00|27473.34|27473.34|27474.15|27474.15|27477.66|27477.66|27463.75|27463.75|0
1698748500000|2023-10-31 10:35:00|27482.8|27482.8|27487.12|27487.12|27487.12|27487.12|27482.8|27482.8|0
1698748800000|2023-10-31 10:40:00|27491.45|27491.45|27513.2|27513.2|27513.2|27513.2|27482.8|27482.8|0
1698749100000|2023-10-31 10:45:00|27517.52|27517.52|27550.49|27550.49|27550.49|27550.49|27517.52|27517.52|0
1698749400000|2023-10-31 10:50:00|27552.25|27552.25|27552.25|27552.25|27567.78|27567.78|27540.09|27540.09|0
1698749700000|2023-10-31 10:55:00|27556.57|27556.57|27560.89|27560.89|27560.89|27560.89|27548.73|27548.73|0
1698750000000|2023-10-31 11:00:00|27556.57|27556.57|27541.84|27541.84|27569.54|27569.54|27541.84|27541.84|0
1698750300000|2023-10-31 11:05:00|27533.06|27533.06|27544.41|27544.41|27544.41|27544.41|27533.06|27533.06|0
1698750600000|2023-10-31 11:10:00|27540.09|27540.09|27544.41|27544.41|27544.41|27544.41|27538.33|27538.33|0
1698750900000|2023-10-31 11:15:00|27546.17|27546.17|27552.25|27552.25|27556.57|27556.57|27541.84|27541.84|0
1698751200000|2023-10-31 11:20:00|27550.49|27550.49|27552.25|27552.25|27566.97|27566.97|27546.17|27546.17|0
1698751500000|2023-10-31 11:25:00|27547.92|27547.92|27535.76|27535.76|27560.89|27560.89|27529.68|27529.68|0
1698751800000|2023-10-31 11:30:00|27541.84|27541.84|27529.68|27529.68|27546.17|27546.17|27529.68|27529.68|0
1698752100000|2023-10-31 11:35:00|27525.36|27525.36|27514.95|27514.95|27525.36|27525.36|27514.95|27514.95|0
1698752400000|2023-10-31 11:40:00|27519.28|27519.28|27519.28|27519.28|27523.6|27523.6|27514.95|27514.95|0
1698752700000|2023-10-31 11:45:00|27523.6|27523.6|27523.6|27523.6|27529.68|27529.68|27519.28|27519.28|0
1698753000000|2023-10-31 11:50:00|27519.28|27519.28|27535.76|27535.76|27535.76|27535.76|27519.28|27519.28|0
1698753300000|2023-10-31 11:55:00|27531.44|27531.44|27566.97|27566.97|27569.54|27569.54|27531.44|27531.44|0
1698753600000|2023-10-31 12:00:00|27565.22|27565.22|27557.52|27557.52|27565.22|27565.22|27546.17|27546.17|0
1698753900000|2023-10-31 12:05:00|27555.76|27555.76|27546.17|27546.17|27555.76|27555.76|27538.33|27538.33|0
1698754200000|2023-10-31 12:10:00|27541.84|27541.84|27550.49|27550.49|27550.49|27550.49|27535.76|27535.76|0
1698754500000|2023-10-31 12:15:00|27554.81|27554.81|27569.54|27569.54|27571.3|27571.3|27547.92|27547.92|0
1698754800000|2023-10-31 12:20:00|27573.86|27573.86|27574.67|27574.67|27574.67|27574.67|27566.03|27566.03|0
1698755100000|2023-10-31 12:25:00|27570.35|27570.35|27561.7|27561.7|27572.11|27572.11|27561.7|27561.7|0
1698755400000|2023-10-31 12:30:00|27548.73|27548.73|27571.3|27571.3|27577.38|27577.38|27548.73|27548.73|0
1698755700000|2023-10-31 12:35:00|27575.62|27575.62|27575.62|27575.62|27579.94|27579.94|27566.97|27566.97|0
1698756000000|2023-10-31 12:40:00|27579.94|27579.94|27544.41|27544.41|27579.94|27579.94|27535.76|27535.76|0
1698756300000|2023-10-31 12:45:00|27548.73|27548.73|27566.97|27566.97|27566.97|27566.97|27544.41|27544.41|0
1698756600000|2023-10-31 12:50:00|27558.33|27558.33|27548.73|27548.73|27558.33|27558.33|27531.44|27531.44|0
1698756900000|2023-10-31 12:55:00|27544.41|27544.41|27532.25|27532.25|27544.41|27544.41|27527.93|27527.93|0
1698757200000|2023-10-31 13:00:00|27536.57|27536.57|27498.47|27498.47|27536.57|27536.57|27498.47|27498.47|0
1698757500000|2023-10-31 13:05:00|27494.15|27494.15|27455.1|27455.1|27498.47|27498.47|27455.1|27455.1|0
1698757800000|2023-10-31 13:10:00|27459.42|27459.42|27458.48|27458.48|27459.42|27459.42|27445.51|27445.51|0
1698758100000|2023-10-31 13:15:00|27462.8|27462.8|27466.31|27466.31|27476.72|27476.72|27461.99|27461.99|0
1698758400000|2023-10-31 13:20:00|27470.64|27470.64|27454.97|27454.97|27470.64|27470.64|27454.97|27454.97|0
1698758700000|2023-10-31 13:25:00|27459.29|27459.29|27461.05|27461.05|27465.37|27465.37|27446.32|27446.32|0
1698759000000|2023-10-31 13:30:00|27469.69|27469.69|27409.97|27409.97|27492.26|27492.26|27393.49|27393.49|0
1698759300000|2023-10-31 13:35:00|27418.62|27418.62|27413.49|27413.49|27431.59|27431.59|27401.33|27401.33|0
1698759600000|2023-10-31 13:40:00|27417.81|27417.81|27432.54|27432.54|27432.54|27432.54|27404.84|27404.84|0
1698759900000|2023-10-31 13:45:00|27436.86|27436.86|27426.46|27426.46|27436.86|27436.86|27377.95|27377.95|0
1698760200000|2023-10-31 13:50:00|27413.49|27413.49|27402.27|27402.27|27419.57|27419.57|27382.27|27382.27|0
1698760500000|2023-10-31 13:55:00|27413.49|27413.49|27425.65|27425.65|27444.7|27444.7|27410.92|27410.92|0
1698760800000|2023-10-31 14:00:00|27423.89|27423.89|27421.19|27421.19|27439.43|27439.43|27408.22|27408.22|0
1698761100000|2023-10-31 14:05:00|27419.43|27419.43|27444.43|27444.43|27444.43|27444.43|27407.27|27407.27|0
1698761400000|2023-10-31 14:10:00|27453.07|27453.07|27461.59|27461.59|27494.69|27494.69|27453.07|27453.07|0
1698761700000|2023-10-31 14:15:00|27463.34|27463.34|27461.59|27461.59|27478.07|27478.07|27441.72|27441.72|0
1698762000000|2023-10-31 14:20:00|27465.91|27465.91|27468.61|27468.61|27480.77|27480.77|27449.56|27449.56|0
1698762300000|2023-10-31 14:25:00|27464.29|27464.29|27447.67|27447.67|27472.94|27472.94|27426.05|27426.05|0
1698762600000|2023-10-31 14:30:00|27455.51|27455.51|27427.94|27427.94|27479.02|27479.02|27427.94|27427.94|0
1698762900000|2023-10-31 14:35:00|27436.59|27436.59|27424.43|27424.43|27441.72|27441.72|27416.59|27416.59|0
1698763200000|2023-10-31 14:40:00|27420.11|27420.11|27435.64|27435.64|27437.4|27437.4|27412.27|27412.27|0
1698763500000|2023-10-31 14:45:00|27431.32|27431.32|27435.64|27435.64|27447.8|27447.8|27431.32|27431.32|0
1698763800000|2023-10-31 14:50:00|27439.97|27439.97|27461.59|27461.59|27462.53|27462.53|27433.89|27433.89|0
1698764100000|2023-10-31 14:55:00|27457.26|27457.26|27483.34|27483.34|27499.82|27499.82|27451.18|27451.18|0
1698764400000|2023-10-31 15:00:00|27479.02|27479.02|27459.96|27459.96|27479.02|27479.02|27450.37|27450.37|0
1698764700000|2023-10-31 15:05:00|27463.48|27463.48|27442.54|27442.54|27470.37|27470.37|27442.54|27442.54|0
1698765000000|2023-10-31 15:10:00|27446.05|27446.05|27482.53|27482.53|27493.74|27493.74|27444.29|27444.29|0
1698765300000|2023-10-31 15:15:00|27484.29|27484.29|27461.72|27461.72|27484.29|27484.29|27461.72|27461.72|0
1698765600000|2023-10-31 15:20:00|27453.88|27453.88|27457.4|27457.4|27465.23|27465.23|27439.16|27439.16|0
1698765900000|2023-10-31 15:25:00|27461.72|27461.72|27477.26|27477.26|27479.02|27479.02|27461.72|27461.72|0
1698766200000|2023-10-31 15:30:00|27472.94|27472.94|27474.69|27474.69|27474.69|27474.69|27459.02|27459.02|0
1698766500000|2023-10-31 15:35:00|27483.34|27483.34|27468.61|27468.61|27483.34|27483.34|27468.61|27468.61|0
1698766800000|2023-10-31 15:40:00|27470.37|27470.37|27470.37|27470.37|27470.37|27470.37|27458.21|27458.21|0
1698767100000|2023-10-31 15:45:00|27472.13|27472.13|27466.05|27466.05|27472.13|27472.13|27459.96|27459.96|0
1698767400000|2023-10-31 15:50:00|27461.72|27461.72|27455.64|27455.64|27461.72|27461.72|27455.64|27455.64|0
1698767700000|2023-10-31 15:55:00|27457.4|27457.4|27459.96|27459.96|27467.8|27467.8|27451.32|27451.32|0
1698768000000|2023-10-31 16:00:00|27462.53|27462.53|27442.54|27442.54|27466.86|27466.86|27439.97|27439.97|0
1698768300000|2023-10-31 16:05:00|27444.29|27444.29|27427.81|27427.81|27444.29|27444.29|27415.65|27415.65|0
1698768600000|2023-10-31 16:10:00|27423.48|27423.48|27379.3|27379.3|27433.89|27433.89|27379.3|27379.3|0
1698768900000|2023-10-31 16:15:00|27374.98|27374.98|27387.14|27387.14|27394.03|27394.03|27360.25|27360.25|0
1698769200000|2023-10-31 16:20:00|27385.38|27385.38|27374.03|27374.03|27393.22|27393.22|27367.95|27367.95|0
1698769500000|2023-10-31 16:25:00|27372.28|27372.28|27356.74|27356.74|27375.79|27375.79|27350.66|27350.66|0
1698826500000|2023-11-01 08:15:00|27589|27589|27599.54|27599.54|27643.72|27643.72|27580.35|27580.35|0
1698826800000|2023-11-01 08:20:00|27612.51|27612.51|27592.65|27592.65|27622.1|27622.1|27588.32|27588.32|0
1698827100000|2023-11-01 08:25:00|27596.16|27596.16|27613.45|27613.45|27622.1|27622.1|27586.57|27586.57|0
1698827400000|2023-11-01 08:30:00|27609.13|27609.13|27588.32|27588.32|27609.13|27609.13|27552.79|27552.79|0
1698827700000|2023-11-01 08:35:00|27592.65|27592.65|27567.51|27567.51|27592.65|27592.65|27539.82|27539.82|0
1698828000000|2023-11-01 08:40:00|27576.16|27576.16|27504.15|27504.15|27576.16|27576.16|27504.15|27504.15|0
1698828300000|2023-11-01 08:45:00|27491.18|27491.18|27508.47|27508.47|27511.98|27511.98|27473.88|27473.88|0
1698828600000|2023-11-01 08:50:00|27512.79|27512.79|27534.68|27534.68|27553.73|27553.73|27512.79|27512.79|0
1698828900000|2023-11-01 08:55:00|27530.36|27530.36|27547.65|27547.65|27547.65|27547.65|27522.52|27522.52|0
1698829200000|2023-11-01 09:00:00|27543.33|27543.33|27558.87|27558.87|27558.87|27558.87|27529.41|27529.41|0
1698829500000|2023-11-01 09:05:00|27554.54|27554.54|27563.19|27563.19|27566.7|27566.7|27542.38|27542.38|0
1698829800000|2023-11-01 09:10:00|27567.51|27567.51|27556.3|27556.3|27567.51|27567.51|27556.3|27556.3|0
1698830100000|2023-11-01 09:15:00|27551.98|27551.98|27533.74|27533.74|27551.98|27551.98|27512.12|27512.12|0
1698830400000|2023-11-01 09:20:00|27537.25|27537.25|27531.17|27531.17|27537.25|27537.25|27520.77|27520.77|0
1698830700000|2023-11-01 09:25:00|27535.49|27535.49|27567.65|27567.65|27584.94|27584.94|27535.49|27535.49|0
1698831000000|2023-11-01 09:30:00|27563.33|27563.33|27559|27559|27587.65|27587.65|27559|27559|0
1698831300000|2023-11-01 09:35:00|27560.76|27560.76|27583.32|27583.32|27590.21|27590.21|27560.76|27560.76|0
1698831600000|2023-11-01 09:40:00|27587.65|27587.65|27592.78|27592.78|27596.29|27596.29|27575.49|27575.49|0
1698831900000|2023-11-01 09:45:00|27584.13|27584.13|27579.81|27579.81|27597.1|27597.1|27575.49|27575.49|0
1698832200000|2023-11-01 09:50:00|27575.49|27575.49|27559.81|27559.81|27575.49|27575.49|27551.17|27551.17|0
1698832500000|2023-11-01 09:55:00|27561.57|27561.57|27565.89|27565.89|27578.05|27578.05|27561.57|27561.57|0
1698832800000|2023-11-01 10:00:00|27570.22|27570.22|27590.21|27590.21|27615.34|27615.34|27570.22|27570.22|0
1698833100000|2023-11-01 10:05:00|27586.7|27586.7|27578.05|27578.05|27592.78|27592.78|27576.3|27576.3|0
1698833400000|2023-11-01 10:10:00|27569.41|27569.41|27588.46|27588.46|27588.46|27588.46|27561.57|27561.57|0
1698833700000|2023-11-01 10:15:00|27592.78|27592.78|27584.94|27584.94|27592.78|27592.78|27580.62|27580.62|0
1698834000000|2023-11-01 10:20:00|27576.3|27576.3|27576.3|27576.3|27582.38|27582.38|27571.97|27571.97|0
1698834300000|2023-11-01 10:25:00|27559|27559|27564.14|27564.14|27572.78|27572.78|27551.17|27551.17|0
1698834600000|2023-11-01 10:30:00|27565.89|27565.89|27590.21|27590.21|27590.21|27590.21|27559.81|27559.81|0
1698834900000|2023-11-01 10:35:00|27594.54|27594.54|27591.97|27591.97|27610.21|27610.21|27591.97|27591.97|0
1698835200000|2023-11-01 10:40:00|27593.73|27593.73|27604.13|27604.13|27614.53|27614.53|27593.73|27593.73|0
1698835500000|2023-11-01 10:45:00|27595.48|27595.48|27598.05|27598.05|27612.78|27612.78|27595.48|27595.48|0
1698835800000|2023-11-01 10:50:00|27593.73|27593.73|27596.43|27596.43|27600.75|27600.75|27583.46|27583.46|0
1698836100000|2023-11-01 10:55:00|27600.75|27600.75|27608.59|27608.59|27617.24|27617.24|27600.75|27600.75|0
1698836400000|2023-11-01 11:00:00|27612.91|27612.91|27621.56|27621.56|27625.88|27625.88|27603.32|27603.32|0
1698836700000|2023-11-01 11:05:00|27612.91|27612.91|27592.1|27592.1|27612.91|27612.91|27592.1|27592.1|0
1698837000000|2023-11-01 11:10:00|27587.78|27587.78|27606.83|27606.83|27606.83|27606.83|27586.02|27586.02|0
1698837300000|2023-11-01 11:15:00|27610.34|27610.34|27618.99|27618.99|27618.99|27618.99|27608.59|27608.59|0
1698837600000|2023-11-01 11:20:00|27623.32|27623.32|27601.7|27601.7|27625.07|27625.07|27601.7|27601.7|0
1698837900000|2023-11-01 11:25:00|27606.02|27606.02|27595.62|27595.62|27606.02|27606.02|27595.62|27595.62|0
1698838200000|2023-11-01 11:30:00|27604.26|27604.26|27621.56|27621.56|27621.56|27621.56|27604.26|27604.26|0
1698838500000|2023-11-01 11:35:00|27629.4|27629.4|27612.91|27612.91|27633.72|27633.72|27612.91|27612.91|0
1698838800000|2023-11-01 11:40:00|27604.26|27604.26|27596.43|27596.43|27604.26|27604.26|27584.27|27584.27|0
1698839100000|2023-11-01 11:45:00|27583.46|27583.46|27592.1|27592.1|27592.1|27592.1|27583.46|27583.46|0
1698839400000|2023-11-01 11:50:00|27590.35|27590.35|27594.67|27594.67|27606.83|27606.83|27590.35|27590.35|0
1698839700000|2023-11-01 11:55:00|27599|27599|27615.48|27615.48|27619.8|27619.8|27594.67|27594.67|0
1698840000000|2023-11-01 12:00:00|27611.16|27611.16|27638.04|27638.04|27638.04|27638.04|27611.16|27611.16|0
1698840300000|2023-11-01 12:05:00|27633.72|27633.72|27640.61|27640.61|27642.37|27642.37|27621.56|27621.56|0
1698840600000|2023-11-01 12:10:00|27644.93|27644.93|27674.39|27674.39|27674.39|27674.39|27644.93|27644.93|0
1698840900000|2023-11-01 12:15:00|27687.36|27687.36|27661.42|27661.42|27687.36|27687.36|27621.56|27621.56|0
1698841200000|2023-11-01 12:20:00|27648.45|27648.45|27638.85|27638.85|27648.45|27648.45|27630.21|27630.21|0
1698841500000|2023-11-01 12:25:00|27643.18|27643.18|27664.93|27664.93|27677.9|27677.9|27643.18|27643.18|0
1698841800000|2023-11-01 12:30:00|27673.58|27673.58|27736|27736|27736|27736|27673.58|27673.58|0
1698842100000|2023-11-01 12:35:00|27731.68|27731.68|27722.08|27722.08|27736|27736|27711.68|27711.68|0
1698842400000|2023-11-01 12:40:00|27726.41|27726.41|27741.13|27741.13|27747.21|27747.21|27713.44|27713.44|0
1698842700000|2023-11-01 12:45:00|27745.46|27745.46|27756.81|27756.81|27756.81|27756.81|27732.49|27732.49|0
1698843000000|2023-11-01 12:50:00|27761.13|27761.13|27776.67|27776.67|27793.15|27793.15|27753.29|27753.29|0
1698843300000|2023-11-01 12:55:00|27766.26|27766.26|27809.64|27809.64|27809.64|27809.64|27766.26|27766.26|0
1698843600000|2023-11-01 13:00:00|27805.31|27805.31|27788.83|27788.83|27813.15|27813.15|27768.97|27768.97|0
1698843900000|2023-11-01 13:05:00|27780.18|27780.18|27811.39|27811.39|27811.39|27811.39|27780.18|27780.18|0
1698844200000|2023-11-01 13:10:00|27807.07|27807.07|27808.82|27808.82|27823.55|27823.55|27781.94|27781.94|0
1698844500000|2023-11-01 13:15:00|27813.15|27813.15|27838.28|27838.28|27838.28|27838.28|27804.5|27804.5|0
1698844800000|2023-11-01 13:20:00|27840.04|27840.04|27867.73|27867.73|27872.06|27872.06|27840.04|27840.04|0
1698845100000|2023-11-01 13:25:00|27872.06|27872.06|27839.23|27839.23|27872.06|27872.06|27839.23|27839.23|0
1698845400000|2023-11-01 13:30:00|27834.9|27834.9|27791.53|27791.53|27860.84|27860.84|27788.96|27788.96|0
1698845700000|2023-11-01 13:35:00|27800.18|27800.18|27853.14|27853.14|27863.55|27863.55|27788.96|27788.96|0
1698846000000|2023-11-01 13:40:00|27870.44|27870.44|27828.82|27828.82|27874.76|27874.76|27815.85|27815.85|0
1698846300000|2023-11-01 13:45:00|27815.85|27815.85|27867.87|27867.87|27879.08|27879.08|27808.01|27808.01|0
1698846600000|2023-11-01 13:50:00|27872.19|27872.19|27866.11|27866.11|27878.27|27878.27|27845.31|27845.31|0
1698846900000|2023-11-01 13:55:00|27857.47|27857.47|27881.65|27881.65|27889.49|27889.49|27857.47|27857.47|0
1698847200000|2023-11-01 14:00:00|27890.3|27890.3|27853.01|27853.01|27902.46|27902.46|27848.68|27848.68|0
1698847500000|2023-11-01 14:05:00|27840.04|27840.04|27865.17|27865.17|27873|27873|27840.04|27840.04|0
1698847800000|2023-11-01 14:10:00|27860.84|27860.84|27875.57|27875.57|27878.14|27878.14|27850.44|27850.44|0
1698848100000|2023-11-01 14:15:00|27866.92|27866.92|27870.44|27870.44|27873|27873|27858.28|27858.28|0
1698848400000|2023-11-01 14:20:00|27866.11|27866.11|27836.66|27836.66|27866.11|27866.11|27828.01|27828.01|0
1698848700000|2023-11-01 14:25:00|27826.25|27826.25|27811.53|27811.53|27826.25|27826.25|27807.2|27807.2|0
1698849000000|2023-11-01 14:30:00|27807.2|27807.2|27811.53|27811.53|27815.04|27815.04|27798.56|27798.56|0
1698849300000|2023-11-01 14:35:00|27817.61|27817.61|27805.45|27805.45|27828.01|27828.01|27801.12|27801.12|0
1698849600000|2023-11-01 14:40:00|27801.12|27801.12|27808.96|27808.96|27829.77|27829.77|27801.12|27801.12|0
1698849900000|2023-11-01 14:45:00|27804.64|27804.64|27777.75|27777.75|27808.96|27808.96|27771.67|27771.67|0
1698850200000|2023-11-01 14:50:00|27782.07|27782.07|27799.37|27799.37|27814.09|27814.09|27782.07|27782.07|0
1698850500000|2023-11-01 14:55:00|27795.04|27795.04|27801.12|27801.12|27805.45|27805.45|27786.4|27786.4|0
1698850800000|2023-11-01 15:00:00|27797.61|27797.61|27764.64|27764.64|27797.61|27797.61|27764.64|27764.64|0
1698851100000|2023-11-01 15:05:00|27768.97|27768.97|27754.24|27754.24|27776.8|27776.8|27754.24|27754.24|0
1698851400000|2023-11-01 15:10:00|27749.92|27749.92|27690.06|27690.06|27750.73|27750.73|27690.06|27690.06|0
1698851700000|2023-11-01 15:15:00|27686.55|27686.55|27631.02|27631.02|27686.55|27686.55|27626.69|27626.69|0
1698852000000|2023-11-01 15:20:00|27626.69|27626.69|27651.82|27651.82|27656.15|27656.15|27626.69|27626.69|0
1698852300000|2023-11-01 15:25:00|27656.15|27656.15|27649.26|27649.26|27671.82|27671.82|27649.26|27649.26|0
1698852600000|2023-11-01 15:30:00|27644.93|27644.93|27681.28|27681.28|27681.28|27681.28|27644.93|27644.93|0
1698852900000|2023-11-01 15:35:00|27676.96|27676.96|27672.63|27672.63|27689.12|27689.12|27672.63|27672.63|0
1698853200000|2023-11-01 15:40:00|27674.39|27674.39|27690.87|27690.87|27690.87|27690.87|27674.39|27674.39|0
1698853500000|2023-11-01 15:45:00|27686.55|27686.55|27696.14|27696.14|27696.14|27696.14|27677.9|27677.9|0
1698853800000|2023-11-01 15:50:00|27700.46|27700.46|27697.09|27697.09|27703.98|27703.98|27695.33|27695.33|0
1698854100000|2023-11-01 15:55:00|27695.33|27695.33|27710.06|27710.06|27710.06|27710.06|27686.68|27686.68|0
1698854400000|2023-11-01 16:00:00|27705.73|27705.73|27696.95|27696.95|27705.73|27705.73|27691.82|27691.82|0
1698854700000|2023-11-01 16:05:00|27692.63|27692.63|27680.47|27680.47|27700.46|27700.46|27677.9|27677.9|0
1698855000000|2023-11-01 16:10:00|27682.22|27682.22|27661.42|27661.42|27682.22|27682.22|27661.42|27661.42|0
1698855300000|2023-11-01 16:15:00|27663.17|27663.17|27661.42|27661.42|27663.17|27663.17|27640.61|27640.61|0
1698855600000|2023-11-01 16:20:00|27657.09|27657.09|27653.58|27653.58|27667.5|27667.5|27653.58|27653.58|0
1698855900000|2023-11-01 16:25:00|27655.34|27655.34|27633.58|27633.58|27663.98|27663.98|27633.58|27633.58|0
1698912900000|2023-11-02 08:15:00|27749.24|27749.24|27766.67|27766.67|27770.99|27770.99|27744.92|27744.92|0
1698913200000|2023-11-02 08:20:00|27764.1|27764.1|27701.54|27701.54|27764.1|27764.1|27701.54|27701.54|0
1698913500000|2023-11-02 08:25:00|27698.03|27698.03|27730.05|27730.05|27730.05|27730.05|27668.58|27668.58|0
1698913800000|2023-11-02 08:30:00|27721.41|27721.41|27736.94|27736.94|27739.65|27739.65|27711|27711|0
1698914100000|2023-11-02 08:35:00|27728.3|27728.3|27749.24|27749.24|27749.24|27749.24|27711|27711|0
1698914400000|2023-11-02 08:40:00|27753.56|27753.56|27754.37|27754.37|27763.02|27763.02|27727.49|27727.49|0
1698914700000|2023-11-02 08:45:00|27750.05|27750.05|27767.48|27767.48|27783.02|27783.02|27750.05|27750.05|0
1698915000000|2023-11-02 08:50:00|27771.8|27771.8|27763.02|27763.02|27771.8|27771.8|27747.48|27747.48|0
1698915300000|2023-11-02 08:55:00|27759.51|27759.51|27778.69|27778.69|27779.51|27779.51|27750.86|27750.86|0
1698915600000|2023-11-02 09:00:00|27783.02|27783.02|27802.07|27802.07|27808.96|27808.96|27783.02|27783.02|0
1698915900000|2023-11-02 09:05:00|27806.39|27806.39|27777.88|27777.88|27806.39|27806.39|27777.88|27777.88|0
1698916200000|2023-11-02 09:10:00|27782.21|27782.21|27766.67|27766.67|27813.42|27813.42|27766.67|27766.67|0
1698916500000|2023-11-02 09:15:00|27762.35|27762.35|27782.34|27782.34|27804.91|27804.91|27762.35|27762.35|0
1698916800000|2023-11-02 09:20:00|27785.85|27785.85|27782.34|27782.34|27790.18|27790.18|27765.86|27765.86|0
1698917100000|2023-11-02 09:25:00|27778.02|27778.02|27787.61|27787.61|27796.26|27796.26|27772.88|27772.88|0
1698917400000|2023-11-02 09:30:00|27784.1|27784.1|27835.17|27835.17|27850.84|27850.84|27784.1|27784.1|0
1698917700000|2023-11-02 09:35:00|27836.93|27836.93|27840.44|27840.44|27850.84|27850.84|27836.93|27836.93|0
1698918000000|2023-11-02 09:40:00|27838.68|27838.68|27831.66|27831.66|27847.33|27847.33|27818.69|27818.69|0
1698918300000|2023-11-02 09:45:00|27827.33|27827.33|27844.63|27844.63|27862.87|27862.87|27827.33|27827.33|0
1698918600000|2023-11-02 09:50:00|27848.95|27848.95|27833.28|27833.28|27848.95|27848.95|27796.8|27796.8|0
1698918900000|2023-11-02 09:55:00|27837.6|27837.6|27800.99|27800.99|27837.6|27837.6|27798.42|27798.42|0
1698919200000|2023-11-02 10:00:00|27805.31|27805.31|27781.94|27781.94|27807.07|27807.07|27764.64|27764.64|0
1698919500000|2023-11-02 10:05:00|27786.26|27786.26|27785.45|27785.45|27792.34|27792.34|27765.45|27765.45|0
1698919800000|2023-11-02 10:10:00|27789.77|27789.77|27773.29|27773.29|27800.18|27800.18|27771.53|27771.53|0
1698920100000|2023-11-02 10:15:00|27768.97|27768.97|27758.56|27758.56|27773.29|27773.29|27752.48|27752.48|0
1698920400000|2023-11-02 10:20:00|27754.24|27754.24|27775.86|27775.86|27777.61|27777.61|27754.24|27754.24|0
1698920700000|2023-11-02 10:25:00|27777.61|27777.61|27735.05|27735.05|27779.37|27779.37|27735.05|27735.05|0
1698921000000|2023-11-02 10:30:00|27736.81|27736.81|27752.48|27752.48|27759.37|27759.37|27736.81|27736.81|0
1698921300000|2023-11-02 10:35:00|27748.16|27748.16|27728.16|27728.16|27754.24|27754.24|27715.19|27715.19|0
1698921600000|2023-11-02 10:40:00|27732.49|27732.49|27743.02|27743.02|27743.02|27743.02|27714.38|27714.38|0
1698921900000|2023-11-02 10:45:00|27746.54|27746.54|27730.05|27730.05|27746.54|27746.54|27730.05|27730.05|0
1698922200000|2023-11-02 10:50:00|27727.49|27727.49|27718.84|27718.84|27731.81|27731.81|27718.84|27718.84|0
1698922500000|2023-11-02 10:55:00|27715.33|27715.33|27728.3|27728.3|27746.54|27746.54|27713.57|27713.57|0
1698922800000|2023-11-02 11:00:00|27723.97|27723.97|27739.51|27739.51|27739.51|27739.51|27716.14|27716.14|0
1698923100000|2023-11-02 11:05:00|27743.84|27743.84|27739.65|27739.65|27757.75|27757.75|27738.7|27738.7|0
1698923400000|2023-11-02 11:10:00|27748.29|27748.29|27740.46|27740.46|27748.29|27748.29|27728.3|27728.3|0
1698923700000|2023-11-02 11:15:00|27736.13|27736.13|27701.41|27701.41|27736.13|27736.13|27701.41|27701.41|0
1698924000000|2023-11-02 11:20:00|27697.09|27697.09|27699.65|27699.65|27701.41|27701.41|27695.33|27695.33|0
1698924300000|2023-11-02 11:25:00|27703.98|27703.98|27713.57|27713.57|27717.89|27717.89|27703.98|27703.98|0
1698924600000|2023-11-02 11:30:00|27709.25|27709.25|27731.81|27731.81|27731.81|27731.81|27709.25|27709.25|0
1698924900000|2023-11-02 11:35:00|27736.13|27736.13|27712.76|27712.76|27752.62|27752.62|27706.68|27706.68|0
1698925200000|2023-11-02 11:40:00|27708.44|27708.44|27711|27711|27723.16|27723.16|27708.44|27708.44|0
1698925500000|2023-11-02 11:45:00|27708.44|27708.44|27678.98|27678.98|27708.44|27708.44|27678.98|27678.98|0
1698925800000|2023-11-02 11:50:00|27683.3|27683.3|27692.9|27692.9|27704.11|27704.11|27683.3|27683.3|0
1698926100000|2023-11-02 11:55:00|27697.22|27697.22|27676.41|27676.41|27697.22|27697.22|27676.41|27676.41|0
1698926400000|2023-11-02 12:00:00|27672.09|27672.09|27662.5|27662.5|27672.09|27672.09|27639.12|27639.12|0
1698926700000|2023-11-02 12:05:00|27666.82|27666.82|27649.53|27649.53|27666.82|27666.82|27643.45|27643.45|0
1698927000000|2023-11-02 12:10:00|27645.2|27645.2|27661.69|27661.69|27676.41|27676.41|27645.2|27645.2|0
1698927300000|2023-11-02 12:15:00|27657.36|27657.36|27653.04|27653.04|27675.6|27675.6|27653.04|27653.04|0
1698927600000|2023-11-02 12:20:00|27657.36|27657.36|27673.85|27673.85|27676.41|27676.41|27653.04|27653.04|0
1698927900000|2023-11-02 12:25:00|27669.52|27669.52|27657.36|27657.36|27673.85|27673.85|27640.07|27640.07|0
1698928200000|2023-11-02 12:30:00|27661.69|27661.69|27719.79|27719.79|27719.79|27719.79|27657.36|27657.36|0
1698928500000|2023-11-02 12:35:00|27721.54|27721.54|27704.25|27704.25|27727.62|27727.62|27698.17|27698.17|0
1698928800000|2023-11-02 12:40:00|27712.89|27712.89|27720.6|27720.6|27738.84|27738.84|27712.89|27712.89|0
1698929100000|2023-11-02 12:45:00|27729.24|27729.24|27711.95|27711.95|27729.24|27729.24|27711.95|27711.95|0
1698929400000|2023-11-02 12:50:00|27707.62|27707.62|27750.05|27750.05|27750.05|27750.05|27707.62|27707.62|0
1698929700000|2023-11-02 12:55:00|27751.81|27751.81|27731.81|27731.81|27751.81|27751.81|27719.65|27719.65|0
1698930000000|2023-11-02 13:00:00|27736.13|27736.13|27755.18|27755.18|27759.51|27759.51|27731.81|27731.81|0
1698930300000|2023-11-02 13:05:00|27756.94|27756.94|27759.51|27759.51|27778.56|27778.56|27756.94|27756.94|0
1698930600000|2023-11-02 13:10:00|27757.75|27757.75|27751.67|27751.67|27762.08|27762.08|27738.7|27738.7|0
1698930900000|2023-11-02 13:15:00|27755.18|27755.18|27755.18|27755.18|27755.18|27755.18|27746.54|27746.54|0
1698931200000|2023-11-02 13:20:00|27742.21|27742.21|27763.02|27763.02|27763.02|27763.02|27742.21|27742.21|0
1698931500000|2023-11-02 13:25:00|27764.78|27764.78|27728.43|27728.43|27802.07|27802.07|27728.43|27728.43|0
1698931800000|2023-11-02 13:30:00|27732.76|27732.76|27773.43|27773.43|27777.75|27777.75|27679.12|27679.12|0
1698932100000|2023-11-02 13:35:00|27782.07|27782.07|27752.62|27752.62|27782.07|27782.07|27743.97|27743.97|0
1698932400000|2023-11-02 13:40:00|27756.94|27756.94|27705.06|27705.06|27756.94|27756.94|27705.06|27705.06|0
1698932700000|2023-11-02 13:45:00|27722.35|27722.35|27743.97|27743.97|27771.67|27771.67|27718.03|27718.03|0
1698933000000|2023-11-02 13:50:00|27752.62|27752.62|27783.02|27783.02|27783.02|27783.02|27752.62|27752.62|0
1698933300000|2023-11-02 13:55:00|27778.69|27778.69|27785.59|27785.59|27785.59|27785.59|27776.94|27776.94|0
1698933600000|2023-11-02 14:00:00|27794.23|27794.23|27846.25|27846.25|27846.25|27846.25|27789.91|27789.91|0
1698933900000|2023-11-02 14:05:00|27854.9|27854.9|27860.17|27860.17|27880.97|27880.97|27854.9|27854.9|0
1698934200000|2023-11-02 14:10:00|27870.57|27870.57|27890.43|27890.43|27890.43|27890.43|27868.81|27868.81|0
1698934500000|2023-11-02 14:15:00|27892.19|27892.19|27905.29|27905.29|27918.27|27918.27|27891.38|27891.38|0
1698934800000|2023-11-02 14:20:00|27909.62|27909.62|27884.49|27884.49|27909.62|27909.62|27878.41|27878.41|0
1698935100000|2023-11-02 14:25:00|27888.81|27888.81|27917.45|27917.45|27923.53|27923.53|27884.49|27884.49|0
1698935400000|2023-11-02 14:30:00|27926.1|27926.1|27967.72|27967.72|27990.28|27990.28|27926.1|27926.1|0
1698935700000|2023-11-02 14:35:00|27963.39|27963.39|27925.16|27925.16|27973.8|27973.8|27920.83|27920.83|0
1698936000000|2023-11-02 14:40:00|27929.48|27929.48|27919.89|27919.89|27929.48|27929.48|27911.24|27911.24|0
1698936300000|2023-11-02 14:45:00|27916.37|27916.37|27953.53|27953.53|27956.23|27956.23|27916.37|27916.37|0
1698936600000|2023-11-02 14:50:00|27957.85|27957.85|27951.77|27951.77|27959.61|27959.61|27941.37|27941.37|0
1698936900000|2023-11-02 14:55:00|27947.45|27947.45|27948.26|27948.26|27963.93|27963.93|27937.05|27937.05|0
1698937200000|2023-11-02 15:00:00|27946.51|27946.51|27948.26|27948.26|27962.99|27962.99|27937.05|27937.05|0
1698937500000|2023-11-02 15:05:00|27952.59|27952.59|27956.1|27956.1|27964.75|27964.75|27945.69|27945.69|0
1698937800000|2023-11-02 15:10:00|27943.13|27943.13|27924.08|27924.08|27947.45|27947.45|27924.08|27924.08|0
1698938100000|2023-11-02 15:15:00|27922.32|27922.32|27924.08|27924.08|27932.72|27932.72|27913.67|27913.67|0
1698938400000|2023-11-02 15:20:00|27932.72|27932.72|27938.8|27938.8|27943.13|27943.13|27915.43|27915.43|0
1698938700000|2023-11-02 15:25:00|27943.13|27943.13|27943.94|27943.94|27953.53|27953.53|27932.72|27932.72|0
1698939000000|2023-11-02 15:30:00|27945.69|27945.69|27945.69|27945.69|27962.18|27962.18|27939.61|27939.61|0
1698939300000|2023-11-02 15:35:00|27943.94|27943.94|27912.73|27912.73|27948.26|27948.26|27906.65|27906.65|0
1698939600000|2023-11-02 15:40:00|27910.97|27910.97|27933.53|27933.53|27935.29|27935.29|27910.97|27910.97|0
1698939900000|2023-11-02 15:45:00|27929.21|27929.21|27956.1|27956.1|27956.1|27956.1|27929.21|27929.21|0
1698940200000|2023-11-02 15:50:00|27954.34|27954.34|27942.18|27942.18|27958.67|27958.67|27940.43|27940.43|0
1698940500000|2023-11-02 15:55:00|27937.86|27937.86|27943.94|27943.94|27950.83|27950.83|27931.78|27931.78|0
1698940800000|2023-11-02 16:00:00|27935.29|27935.29|27911.78|27911.78|27952.59|27952.59|27901.38|27901.38|0
1698941100000|2023-11-02 16:05:00|27916.11|27916.11|27890.97|27890.97|27916.11|27916.11|27889.22|27889.22|0
1698941400000|2023-11-02 16:10:00|27894.49|27894.49|27910.97|27910.97|27915.29|27915.29|27894.49|27894.49|0
1698941700000|2023-11-02 16:15:00|27915.29|27915.29|27929.21|27929.21|27935.29|27935.29|27915.29|27915.29|0
1698942000000|2023-11-02 16:20:00|27933.53|27933.53|27951.77|27951.77|27962.18|27962.18|27930.97|27930.97|0
1698942300000|2023-11-02 16:25:00|27950.02|27950.02|27937.86|27937.86|27950.02|27950.02|27925.7|27925.7|0
1698999300000|2023-11-03 08:15:00|28180.25|28180.25|28114.31|28114.31|28188.09|28188.09|28114.31|28114.31|0
1698999600000|2023-11-03 08:20:00|28109.99|28109.99|28089.18|28089.18|28114.31|28114.31|28076.21|28076.21|0
1698999900000|2023-11-03 08:25:00|28076.21|28076.21|28064.05|28064.05|28089.18|28089.18|28059.73|28059.73|0
1699000200000|2023-11-03 08:30:00|28068.38|28068.38|28112.56|28112.56|28123.91|28123.91|28068.38|28068.38|0
1699000500000|2023-11-03 08:35:00|28108.23|28108.23|28084.72|28084.72|28116.88|28116.88|28076.08|28076.08|0
1699000800000|2023-11-03 08:40:00|28089.05|28089.05|28127.42|28127.42|28127.42|28127.42|28080.4|28080.4|0
1699001100000|2023-11-03 08:45:00|28118.77|28118.77|28137.01|28137.01|28147.42|28147.42|28114.45|28114.45|0
1699001400000|2023-11-03 08:50:00|28133.5|28133.5|28142.96|28142.96|28143.9|28143.9|28117.02|28117.02|0
1699001700000|2023-11-03 08:55:00|28138.63|28138.63|28129.18|28129.18|28138.63|28138.63|28121.34|28121.34|0
1699002000000|2023-11-03 09:00:00|28116.21|28116.21|28102.29|28102.29|28124.85|28124.85|28079.72|28079.72|0
1699002300000|2023-11-03 09:05:00|28106.61|28106.61|28100.67|28100.67|28123.1|28123.1|28097.15|28097.15|0
1699002600000|2023-11-03 09:10:00|28104.99|28104.99|28125.8|28125.8|28125.8|28125.8|28104.99|28104.99|0
1699002900000|2023-11-03 09:15:00|28122.29|28122.29|28128.37|28128.37|28128.37|28128.37|28113.64|28113.64|0
1699003200000|2023-11-03 09:20:00|28119.72|28119.72|28134.45|28134.45|28134.45|28134.45|28115.39|28115.39|0
1699003500000|2023-11-03 09:25:00|28138.77|28138.77|28151.74|28151.74|28151.74|28151.74|28134.45|28134.45|0
1699003800000|2023-11-03 09:30:00|28155.25|28155.25|28131.74|28131.74|28155.25|28155.25|28127.42|28127.42|0
1699004100000|2023-11-03 09:35:00|28140.39|28140.39|28119.45|28119.45|28144.71|28144.71|28109.04|28109.04|0
1699004400000|2023-11-03 09:40:00|28122.96|28122.96|28133.36|28133.36|28133.36|28133.36|28122.96|28122.96|0
1699004700000|2023-11-03 09:45:00|28129.04|28129.04|28146.34|28146.34|28146.34|28146.34|28124.72|28124.72|0
1699005000000|2023-11-03 09:50:00|28151.6|28151.6|28169.85|28169.85|28174.17|28174.17|28147.28|28147.28|0
1699005300000|2023-11-03 09:55:00|28182.82|28182.82|28180.25|28180.25|28184.57|28184.57|28180.25|28180.25|0
1699005600000|2023-11-03 10:00:00|28175.93|28175.93|28168.9|28168.9|28187.14|28187.14|28168.9|28168.9|0
1699005900000|2023-11-03 10:05:00|28173.22|28173.22|28169.71|28169.71|28181.87|28181.87|28169.71|28169.71|0
1699006200000|2023-11-03 10:10:00|28165.39|28165.39|28150.66|28150.66|28165.39|28165.39|28142.01|28142.01|0
1699006500000|2023-11-03 10:15:00|28146.34|28146.34|28177.55|28177.55|28177.55|28177.55|28142.01|28142.01|0
1699006800000|2023-11-03 10:20:00|28181.87|28181.87|28172.28|28172.28|28191.33|28191.33|28169.71|28169.71|0
1699007100000|2023-11-03 10:25:00|28180.92|28180.92|28167.95|28167.95|28180.92|28180.92|28163.63|28163.63|0
1699007400000|2023-11-03 10:30:00|28163.63|28163.63|28135.93|28135.93|28163.63|28163.63|28133.36|28133.36|0
1699007700000|2023-11-03 10:35:00|28131.61|28131.61|28134.18|28134.18|28134.18|28134.18|28126.34|28126.34|0
1699008000000|2023-11-03 10:40:00|28138.5|28138.5|28142.01|28142.01|28152.42|28152.42|28138.5|28138.5|0
1699008300000|2023-11-03 10:45:00|28137.69|28137.69|28156.74|28156.74|28161.06|28161.06|28137.69|28137.69|0
1699008600000|2023-11-03 10:50:00|28160.25|28160.25|28149.85|28149.85|28164.58|28164.58|28149.85|28149.85|0
1699008900000|2023-11-03 10:55:00|28158.5|28158.5|28149.85|28149.85|28158.5|28158.5|28145.52|28145.52|0
1699009200000|2023-11-03 11:00:00|28151.6|28151.6|28176.74|28176.74|28177.55|28177.55|28151.6|28151.6|0
1699009500000|2023-11-03 11:05:00|28174.98|28174.98|28163.77|28163.77|28174.98|28174.98|28159.44|28159.44|0
1699009800000|2023-11-03 11:10:00|28168.09|28168.09|28161.2|28161.2|28169.85|28169.85|28161.2|28161.2|0
1699010100000|2023-11-03 11:15:00|28169.85|28169.85|28171.6|28171.6|28171.6|28171.6|28162.95|28162.95|0
1699010400000|2023-11-03 11:20:00|28175.93|28175.93|28153.36|28153.36|28175.93|28175.93|28149.04|28149.04|0
1699010700000|2023-11-03 11:25:00|28155.12|28155.12|28169.85|28169.85|28174.17|28174.17|28155.12|28155.12|0
1699011000000|2023-11-03 11:30:00|28165.52|28165.52|28176.74|28176.74|28185.38|28185.38|28158.5|28158.5|0
1699011300000|2023-11-03 11:35:00|28181.06|28181.06|28194.98|28194.98|28197.54|28197.54|28181.06|28181.06|0
1699011600000|2023-11-03 11:40:00|28212.27|28212.27|28216.59|28216.59|28218.35|28218.35|28212.27|28212.27|0
1699011900000|2023-11-03 11:45:00|28212.27|28212.27|28201.87|28201.87|28216.59|28216.59|28201.87|28201.87|0
1699012200000|2023-11-03 11:50:00|28203.62|28203.62|28207.95|28207.95|28207.95|28207.95|28203.62|28203.62|0
1699012500000|2023-11-03 11:55:00|28212.27|28212.27|28212.27|28212.27|28212.27|28212.27|28199.3|28199.3|0
1699012800000|2023-11-03 12:00:00|28207.95|28207.95|28178.49|28178.49|28207.95|28207.95|28178.49|28178.49|0
1699013100000|2023-11-03 12:05:00|28182.82|28182.82|28187.14|28187.14|28187.14|28187.14|28174.17|28174.17|0
1699013400000|2023-11-03 12:10:00|28185.38|28185.38|28187.14|28187.14|28191.46|28191.46|28181.06|28181.06|0
1699013700000|2023-11-03 12:15:00|28191.46|28191.46|28182.82|28182.82|28204.43|28204.43|28182.82|28182.82|0
1699014000000|2023-11-03 12:20:00|28191.46|28191.46|28187.14|28187.14|28191.46|28191.46|28174.17|28174.17|0
1699014300000|2023-11-03 12:25:00|28191.46|28191.46|28187.14|28187.14|28195.79|28195.79|28165.52|28165.52|0
1699014600000|2023-11-03 12:30:00|28192.41|28192.41|28209.7|28209.7|28215.78|28215.78|28175.93|28175.93|0
1699014900000|2023-11-03 12:35:00|28205.38|28205.38|28184.57|28184.57|28205.38|28205.38|28178.49|28178.49|0
1699015200000|2023-11-03 12:40:00|28180.25|28180.25|28201.87|28201.87|28203.62|28203.62|28175.93|28175.93|0
1699015500000|2023-11-03 12:45:00|28197.54|28197.54|28209.7|28209.7|28220.11|28220.11|28193.22|28193.22|0
1699015800000|2023-11-03 12:50:00|28214.03|28214.03|28219.16|28219.16|28241.73|28241.73|28214.03|28214.03|0
1699016100000|2023-11-03 12:55:00|28223.49|28223.49|28203.49|28203.49|28227.81|28227.81|28198.35|28198.35|0
1699016400000|2023-11-03 13:00:00|28194.84|28194.84|28238.21|28238.21|28244.16|28244.16|28194.84|28194.84|0
1699016700000|2023-11-03 13:05:00|28241.73|28241.73|28256.45|28256.45|28266.86|28266.86|28239.97|28239.97|0
1699017000000|2023-11-03 13:10:00|28260.78|28260.78|28227.81|28227.81|28260.78|28260.78|28227.81|28227.81|0
1699017300000|2023-11-03 13:15:00|28223.49|28223.49|28223.49|28223.49|28236.46|28236.46|28223.49|28223.49|0
1699017600000|2023-11-03 13:20:00|28214.84|28214.84|28254.7|28254.7|28254.7|28254.7|28213.08|28213.08|0
1699017900000|2023-11-03 13:25:00|28246.05|28246.05|28200.11|28200.11|28246.05|28246.05|28200.11|28200.11|0
1699018200000|2023-11-03 13:30:00|28191.46|28191.46|28173.22|28173.22|28203.62|28203.62|28164.71|28164.71|0
1699018500000|2023-11-03 13:35:00|28177.55|28177.55|28222.67|28222.67|28223.49|28223.49|28177.55|28177.55|0
1699018800000|2023-11-03 13:40:00|28224.43|28224.43|28215.78|28215.78|28254.7|28254.7|28215.78|28215.78|0
1699019100000|2023-11-03 13:45:00|28220.11|28220.11|28187.14|28187.14|28220.11|28220.11|28187.14|28187.14|0
1699019400000|2023-11-03 13:50:00|28182.82|28182.82|28179.3|28179.3|28182.82|28182.82|28166.33|28166.33|0
1699019700000|2023-11-03 13:55:00|28174.98|28174.98|28183.63|28183.63|28183.63|28183.63|28164.58|28164.58|0
1699020000000|2023-11-03 14:00:00|28174.98|28174.98|28165.39|28165.39|28174.98|28174.98|28161.06|28161.06|0
1699020300000|2023-11-03 14:05:00|28161.06|28161.06|28140.26|28140.26|28161.06|28161.06|28129.85|28129.85|0
1699020600000|2023-11-03 14:10:00|28142.01|28142.01|28142.82|28142.82|28150.66|28150.66|28134.18|28134.18|0
1699020900000|2023-11-03 14:15:00|28148.9|28148.9|28172.28|28172.28|28176.6|28176.6|28148.9|28148.9|0
1699021200000|2023-11-03 14:20:00|28170.52|28170.52|28191.33|28191.33|28210.38|28210.38|28166.2|28166.2|0
1699021500000|2023-11-03 14:25:00|28195.65|28195.65|28156.6|28156.6|28210.38|28210.38|28152.28|28152.28|0
1699021800000|2023-11-03 14:30:00|28152.28|28152.28|28139.31|28139.31|28156.6|28156.6|28131.47|28131.47|0
1699022100000|2023-11-03 14:35:00|28143.63|28143.63|28135.12|28135.12|28148.9|28148.9|28114.18|28114.18|0
1699022400000|2023-11-03 14:40:00|28139.44|28139.44|28138.5|28138.5|28143.77|28143.77|28127.28|28127.28|0
1699022700000|2023-11-03 14:45:00|28151.47|28151.47|28113.37|28113.37|28151.47|28151.47|28113.37|28113.37|0
1699023000000|2023-11-03 14:50:00|28117.69|28117.69|28128.1|28128.1|28130.66|28130.66|28113.37|28113.37|0
1699023300000|2023-11-03 14:55:00|28129.85|28129.85|28134.18|28134.18|28144.58|28144.58|28123.77|28123.77|0
1699023600000|2023-11-03 15:00:00|28129.85|28129.85|28126.34|28126.34|28142.82|28142.82|28117.69|28117.69|0
1699023900000|2023-11-03 15:05:00|28122.02|28122.02|28125.53|28125.53|28135.93|28135.93|28106.48|28106.48|0
1699024200000|2023-11-03 15:10:00|28121.2|28121.2|28121.2|28121.2|28129.85|28129.85|28121.2|28121.2|0
1699024500000|2023-11-03 15:15:00|28115.12|28115.12|28121.2|28121.2|28125.53|28125.53|28108.23|28108.23|0
1699024800000|2023-11-03 15:20:00|28126.47|28126.47|28123.91|28123.91|28128.23|28128.23|28117.83|28117.83|0
1699025100000|2023-11-03 15:25:00|28125.66|28125.66|28108.37|28108.37|28125.66|28125.66|28108.37|28108.37|0
1699025400000|2023-11-03 15:30:00|28112.69|28112.69|28108.37|28108.37|28124.85|28124.85|28104.04|28104.04|0
1699025700000|2023-11-03 15:35:00|28106.61|28106.61|28097.02|28097.02|28106.61|28106.61|28075.27|28075.27|0
1699026000000|2023-11-03 15:40:00|28092.7|28092.7|28070.94|28070.94|28092.7|28092.7|28069.19|28069.19|0
1699026300000|2023-11-03 15:45:00|28075.27|28075.27|28048.38|28048.38|28075.27|28075.27|28045.81|28045.81|0
1699026600000|2023-11-03 15:50:00|28050.14|28050.14|28058.78|28058.78|28069.19|28069.19|28050.14|28050.14|0
1699026900000|2023-11-03 15:55:00|28054.46|28054.46|28059.59|28059.59|28067.43|28067.43|28042.3|28042.3|0
1699027200000|2023-11-03 16:00:00|28061.35|28061.35|28063.92|28063.92|28070|28070|28051.76|28051.76|0
1699027500000|2023-11-03 16:05:00|28068.24|28068.24|28086.48|28086.48|28092.56|28092.56|28068.24|28068.24|0
1699027800000|2023-11-03 16:10:00|28082.16|28082.16|28098.64|28098.64|28102.96|28102.96|28078.64|28078.64|0
1699028100000|2023-11-03 16:15:00|28096.88|28096.88|28107.29|28107.29|28107.29|28107.29|28086.48|28086.48|0
1699028400000|2023-11-03 16:20:00|28102.96|28102.96|28114.18|28114.18|28120.26|28120.26|28101.21|28101.21|0
1699028700000|2023-11-03 16:25:00|28118.5|28118.5|28115.94|28115.94|28132.42|28132.42|28111.61|28111.61|0
1699258500000|2023-11-06 08:15:00|28026.08|28026.08|28035.68|28035.68|28046.08|28046.08|27993.25|27993.25|0
1699258800000|2023-11-06 08:20:00|28052.97|28052.97|28079.86|28079.86|28094.59|28094.59|28052.16|28052.16|0
1699259100000|2023-11-06 08:25:00|28088.51|28088.51|28060.81|28060.81|28088.51|28088.51|28057.3|28057.3|0
1699259400000|2023-11-06 08:30:00|28069.46|28069.46|28100.67|28100.67|28106.75|28106.75|28069.46|28069.46|0
1699259700000|2023-11-06 08:35:00|28102.42|28102.42|28093.64|28093.64|28113.64|28113.64|28079.86|28079.86|0
1699260000000|2023-11-06 08:40:00|28089.32|28089.32|28082.43|28082.43|28107.56|28107.56|28080.67|28080.67|0
1699260300000|2023-11-06 08:45:00|28073.78|28073.78|28057.3|28057.3|28095.4|28095.4|28027.84|28027.84|0
1699260600000|2023-11-06 08:50:00|28065.94|28065.94|28082.43|28082.43|28091.07|28091.07|28059.86|28059.86|0
1699260900000|2023-11-06 08:55:00|28085.94|28085.94|28112.83|28112.83|28112.83|28112.83|28085.94|28085.94|0
1699261200000|2023-11-06 09:00:00|28104.18|28104.18|28086.75|28086.75|28115.39|28115.39|28069.46|28069.46|0
1699261500000|2023-11-06 09:05:00|28091.07|28091.07|28092.83|28092.83|28101.48|28101.48|28088.51|28088.51|0
1699261800000|2023-11-06 09:10:00|28097.15|28097.15|28138.77|28138.77|28138.77|28138.77|28097.15|28097.15|0
1699262100000|2023-11-06 09:15:00|28147.42|28147.42|28110.12|28110.12|28147.42|28147.42|28110.12|28110.12|0
1699262400000|2023-11-06 09:20:00|28114.45|28114.45|28124.85|28124.85|28129.18|28129.18|28110.12|28110.12|0
1699262700000|2023-11-06 09:25:00|28120.53|28120.53|28137.82|28137.82|28142.15|28142.15|28120.53|28120.53|0
1699263000000|2023-11-06 09:30:00|28150.79|28150.79|28160.39|28160.39|28177.68|28177.68|28150.79|28150.79|0
1699263300000|2023-11-06 09:35:00|28147.42|28147.42|28158.63|28158.63|28158.63|28158.63|28143.09|28143.09|0
1699263600000|2023-11-06 09:40:00|28162.95|28162.95|28171.6|28171.6|28171.6|28171.6|28158.63|28158.63|0
1699263900000|2023-11-06 09:45:00|28167.28|28167.28|28170.79|28170.79|28179.44|28179.44|28167.28|28167.28|0
1699264200000|2023-11-06 09:50:00|28175.11|28175.11|28172.55|28172.55|28182.95|28182.95|28149.17|28149.17|0
1699264500000|2023-11-06 09:55:00|28168.22|28168.22|28168.22|28168.22|28180.38|28180.38|28168.22|28168.22|0
1699264800000|2023-11-06 10:00:00|28166.47|28166.47|28162.14|28162.14|28170.79|28170.79|28162.14|28162.14|0
1699265100000|2023-11-06 10:05:00|28157.82|28157.82|28154.31|28154.31|28162.14|28162.14|28145.66|28145.66|0
1699265400000|2023-11-06 10:10:00|28149.98|28149.98|28148.23|28148.23|28149.98|28149.98|28139.58|28139.58|0
1699265700000|2023-11-06 10:15:00|28135.26|28135.26|28114.45|28114.45|28135.26|28135.26|28106.61|28106.61|0
1699266000000|2023-11-06 10:20:00|28116.21|28116.21|28091.88|28091.88|28126.61|28126.61|28091.88|28091.88|0
1699266300000|2023-11-06 10:25:00|28090.13|28090.13|28072.7|28072.7|28098.78|28098.78|28072.7|28072.7|0
1699266600000|2023-11-06 10:30:00|28083.1|28083.1|28061.48|28061.48|28083.1|28083.1|28061.48|28061.48|0
1699266900000|2023-11-06 10:35:00|28065.81|28065.81|28061.48|28061.48|28065.81|28065.81|28057.16|28057.16|0
1699267200000|2023-11-06 10:40:00|28070.13|28070.13|28065.81|28065.81|28074.46|28074.46|28065.81|28065.81|0
1699267500000|2023-11-06 10:45:00|28070.13|28070.13|28053.65|28053.65|28070.13|28070.13|28046.76|28046.76|0
1699267800000|2023-11-06 10:50:00|28049.32|28049.32|28056.22|28056.22|28056.22|28056.22|28049.32|28049.32|0
1699268100000|2023-11-06 10:55:00|28059.73|28059.73|28066.62|28066.62|28066.62|28066.62|28053.65|28053.65|0
1699268400000|2023-11-06 11:00:00|28068.38|28068.38|28091.75|28091.75|28097.83|28097.83|28068.38|28068.38|0
1699268700000|2023-11-06 11:05:00|28089.99|28089.99|28083.91|28083.91|28109.86|28109.86|28079.59|28079.59|0
1699269000000|2023-11-06 11:10:00|28075.27|28075.27|28070|28070|28075.27|28075.27|28063.11|28063.11|0
1699269300000|2023-11-06 11:15:00|28065.67|28065.67|28067.43|28067.43|28077.83|28077.83|28065.67|28065.67|0
1699269600000|2023-11-06 11:20:00|28063.11|28063.11|28066.62|28066.62|28066.62|28066.62|28050.14|28050.14|0
1699269900000|2023-11-06 11:25:00|28070.94|28070.94|28083.91|28083.91|28083.91|28083.91|28070.94|28070.94|0
1699270200000|2023-11-06 11:30:00|28085.67|28085.67|28091.75|28091.75|28091.75|28091.75|28083.91|28083.91|0
1699270500000|2023-11-06 11:35:00|28087.43|28087.43|28097.83|28097.83|28097.83|28097.83|28085.67|28085.67|0
1699270800000|2023-11-06 11:40:00|28093.51|28093.51|28096.07|28096.07|28100.4|28100.4|28091.75|28091.75|0
1699271100000|2023-11-06 11:45:00|28100.4|28100.4|28099.59|28099.59|28100.4|28100.4|28096.07|28096.07|0
1699271400000|2023-11-06 11:50:00|28103.91|28103.91|28102.15|28102.15|28103.91|28103.91|28102.15|28102.15|0
1699271700000|2023-11-06 11:55:00|28103.91|28103.91|28112.56|28112.56|28112.56|28112.56|28097.83|28097.83|0
1699272000000|2023-11-06 12:00:00|28108.23|28108.23|28093.51|28093.51|28108.23|28108.23|28089.18|28089.18|0
1699272300000|2023-11-06 12:05:00|28089.18|28089.18|28080.54|28080.54|28090.94|28090.94|28080.54|28080.54|0
1699272600000|2023-11-06 12:10:00|28084.86|28084.86|28056.22|28056.22|28084.86|28084.86|28051.89|28051.89|0
1699272900000|2023-11-06 12:15:00|28051.89|28051.89|28045|28045|28051.89|28051.89|28032.84|28032.84|0
1699273200000|2023-11-06 12:20:00|28049.32|28049.32|28040.68|28040.68|28049.32|28049.32|28036.35|28036.35|0
1699273500000|2023-11-06 12:25:00|28045|28045|28039.87|28039.87|28049.32|28049.32|28031.22|28031.22|0
1699273800000|2023-11-06 12:30:00|28044.19|28044.19|28058.11|28058.11|28058.11|28058.11|28031.22|28031.22|0
1699274100000|2023-11-06 12:35:00|28066.75|28066.75|28058.11|28058.11|28066.75|28066.75|28053.78|28053.78|0
1699274400000|2023-11-06 12:40:00|28062.43|28062.43|28073.78|28073.78|28090.26|28090.26|28058.11|28058.11|0
1699274700000|2023-11-06 12:45:00|28078.1|28078.1|28072.02|28072.02|28084.18|28084.18|28072.02|28072.02|0
1699275000000|2023-11-06 12:50:00|28076.35|28076.35|28070.27|28070.27|28080.67|28080.67|28070.27|28070.27|0
1699275300000|2023-11-06 12:55:00|28065.94|28065.94|28090.26|28090.26|28097.15|28097.15|28065.94|28065.94|0
1699275600000|2023-11-06 13:00:00|28085.94|28085.94|28072.16|28072.16|28092.02|28092.02|28072.16|28072.16|0
1699275900000|2023-11-06 13:05:00|28076.48|28076.48|28076.48|28076.48|28089.45|28089.45|28061.75|28061.75|0
1699276200000|2023-11-06 13:10:00|28080.81|28080.81|28072.16|28072.16|28086.89|28086.89|28067.83|28067.83|0
1699276500000|2023-11-06 13:15:00|28073.91|28073.91|28099.86|28099.86|28112.02|28112.02|28073.91|28073.91|0
1699276800000|2023-11-06 13:20:00|28098.1|28098.1|28090.26|28090.26|28103.37|28103.37|28085.94|28085.94|0
1699277100000|2023-11-06 13:25:00|28081.62|28081.62|28075.54|28075.54|28081.62|28081.62|28063.38|28063.38|0
1699277400000|2023-11-06 13:30:00|28079.05|28079.05|28091.21|28091.21|28104.18|28104.18|28076.48|28076.48|0
1699277700000|2023-11-06 13:35:00|28092.97|28092.97|28105.94|28105.94|28105.94|28105.94|28086.89|28086.89|0
1699278000000|2023-11-06 13:40:00|28112.02|28112.02|28142.42|28142.42|28146.74|28146.74|28112.02|28112.02|0
1699278300000|2023-11-06 13:45:00|28146.74|28146.74|28126.74|28126.74|28146.74|28146.74|28121.61|28121.61|0
1699278600000|2023-11-06 13:50:00|28131.07|28131.07|28165.79|28165.79|28165.79|28165.79|28119.85|28119.85|0
1699278900000|2023-11-06 13:55:00|28170.11|28170.11|28160.66|28160.66|28177.95|28177.95|28147.69|28147.69|0
1699279200000|2023-11-06 14:00:00|28164.98|28164.98|28155.52|28155.52|28164.98|28164.98|28145.93|28145.93|0
1699279500000|2023-11-06 14:05:00|28159.03|28159.03|28146.87|28146.87|28167.68|28167.68|28146.87|28146.87|0
1699279800000|2023-11-06 14:10:00|28142.55|28142.55|28147.69|28147.69|28147.69|28147.69|28139.04|28139.04|0
1699280100000|2023-11-06 14:15:00|28149.44|28149.44|28144.17|28144.17|28159.85|28159.85|28139.85|28139.85|0
1699280400000|2023-11-06 14:20:00|28145.93|28145.93|28165.93|28165.93|28171.06|28171.06|28141.61|28141.61|0
1699280700000|2023-11-06 14:25:00|28164.17|28164.17|28131.34|28131.34|28164.17|28164.17|28125.26|28125.26|0
1699281000000|2023-11-06 14:30:00|28122.69|28122.69|28080.94|28080.94|28122.69|28122.69|28067.97|28067.97|0
1699281300000|2023-11-06 14:35:00|28072.29|28072.29|28039.33|28039.33|28094.86|28094.86|28039.33|28039.33|0
1699281600000|2023-11-06 14:40:00|28043.65|28043.65|28051.49|28051.49|28055.81|28055.81|28020.27|28020.27|0
1699281900000|2023-11-06 14:45:00|28053.24|28053.24|28075.67|28075.67|28079.99|28079.99|28043.65|28043.65|0
1699282200000|2023-11-06 14:50:00|28079.99|28079.99|28082.56|28082.56|28084.32|28084.32|28053.11|28053.11|0
1699282500000|2023-11-06 14:55:00|28086.89|28086.89|28032.98|28032.98|28086.89|28086.89|28018.25|28018.25|0
1699282800000|2023-11-06 15:00:00|28028.65|28028.65|28050.27|28050.27|28056.35|28056.35|28021.76|28021.76|0
1699283100000|2023-11-06 15:05:00|28041.62|28041.62|28034.6|28034.6|28053.65|28053.65|28033.79|28033.79|0
1699283400000|2023-11-06 15:10:00|28032.84|28032.84|27995.55|27995.55|28032.84|28032.84|27995.55|27995.55|0
1699283700000|2023-11-06 15:15:00|27999.87|27999.87|28001.63|28001.63|28024.19|28024.19|27993.79|27993.79|0
1699284000000|2023-11-06 15:20:00|27999.87|27999.87|27977.31|27977.31|27999.87|27999.87|27972.99|27972.99|0
1699284300000|2023-11-06 15:25:00|27979.07|27979.07|27996.36|27996.36|27996.36|27996.36|27972.99|27972.99|0
1699284600000|2023-11-06 15:30:00|28000.68|28000.68|28003.39|28003.39|28005.01|28005.01|27983.39|27983.39|0
1699284900000|2023-11-06 15:35:00|28001.63|28001.63|28042.43|28042.43|28042.43|28042.43|27997.31|27997.31|0
1699285200000|2023-11-06 15:40:00|28038.11|28038.11|28021.63|28021.63|28038.11|28038.11|28013.79|28013.79|0
1699285500000|2023-11-06 15:45:00|28017.3|28017.3|28027.71|28027.71|28039.87|28039.87|28015.55|28015.55|0
1699285800000|2023-11-06 15:50:00|28029.46|28029.46|28032.98|28032.98|28033.79|28033.79|28014.74|28014.74|0
1699286100000|2023-11-06 15:55:00|28031.22|28031.22|28038.11|28038.11|28038.11|28038.11|28020.82|28020.82|0
1699286400000|2023-11-06 16:00:00|28036.35|28036.35|28036.35|28036.35|28049.32|28049.32|28030.27|28030.27|0
1699286700000|2023-11-06 16:05:00|28040.68|28040.68|28022.44|28022.44|28045|28045|28018.11|28018.11|0
1699287000000|2023-11-06 16:10:00|28018.11|28018.11|28022.44|28022.44|28036.35|28036.35|28016.36|28016.36|0
1699287300000|2023-11-06 16:15:00|28018.11|28018.11|28016.36|28016.36|28022.44|28022.44|28010.28|28010.28|0
1699287600000|2023-11-06 16:20:00|28020.68|28020.68|28031.08|28031.08|28031.08|28031.08|28008.52|28008.52|0
1699287900000|2023-11-06 16:25:00|28035.41|28035.41|28035.41|28035.41|28039.73|28039.73|28025|28025|0
1699344900000|2023-11-07 08:15:00|28110.67|28110.67|28141.88|28141.88|28154.04|28154.04|28102.02|28102.02|0
1699345200000|2023-11-07 08:20:00|28146.2|28146.2|28195.65|28195.65|28199.98|28199.98|28141.88|28141.88|0
1699345500000|2023-11-07 08:25:00|28187.82|28187.82|28164.31|28164.31|28187.82|28187.82|28150.52|28150.52|0
1699345800000|2023-11-07 08:30:00|28168.63|28168.63|28247.54|28247.54|28257.13|28257.13|28168.63|28168.63|0
1699346100000|2023-11-07 08:35:00|28244.02|28244.02|28204.98|28204.98|28244.02|28244.02|28186.87|28186.87|0
1699346400000|2023-11-07 08:40:00|28203.22|28203.22|28190.92|28190.92|28203.22|28203.22|28178.76|28178.76|0
1699346700000|2023-11-07 08:45:00|28186.6|28186.6|28216.06|28216.06|28216.06|28216.06|28161.47|28161.47|0
1699347000000|2023-11-07 08:50:00|28224.7|28224.7|28205.65|28205.65|28229.03|28229.03|28205.65|28205.65|0
1699347300000|2023-11-07 08:55:00|28203.9|28203.9|28214.3|28214.3|28216.87|28216.87|28197.82|28197.82|0
1699347600000|2023-11-07 09:00:00|28217.81|28217.81|28228.22|28228.22|28238.62|28238.62|28217.81|28217.81|0
1699347900000|2023-11-07 09:05:00|28236.86|28236.86|28239.43|28239.43|28239.43|28239.43|28213.49|28213.49|0
1699348200000|2023-11-07 09:10:00|28237.67|28237.67|28267.26|28267.26|28267.26|28267.26|28229.03|28229.03|0
1699348500000|2023-11-07 09:15:00|28265.51|28265.51|28239.56|28239.56|28269.83|28269.83|28239.56|28239.56|0
1699348800000|2023-11-07 09:20:00|28230.92|28230.92|28244.02|28244.02|28244.02|28244.02|28193.63|28193.63|0
1699349100000|2023-11-07 09:25:00|28245.78|28245.78|28274.42|28274.42|28289.15|28289.15|28245.78|28245.78|0
1699349400000|2023-11-07 09:30:00|28283.07|28283.07|28289.15|28289.15|28318.61|28318.61|28278.75|28278.75|0
1699349700000|2023-11-07 09:35:00|28293.47|28293.47|28284.83|28284.83|28308.2|28308.2|28276.99|28276.99|0
1699350000000|2023-11-07 09:40:00|28289.15|28289.15|28310.77|28310.77|28337.66|28337.66|28289.15|28289.15|0
1699350300000|2023-11-07 09:45:00|28312.53|28312.53|28320.36|28320.36|28324.69|28324.69|28296.04|28296.04|0
1699350600000|2023-11-07 09:50:00|28324.69|28324.69|28333.33|28333.33|28343.74|28343.74|28316.04|28316.04|0
1699350900000|2023-11-07 09:55:00|28341.98|28341.98|28316.04|28316.04|28359.41|28359.41|28309.96|28309.96|0
1699351200000|2023-11-07 10:00:00|28311.71|28311.71|28332.52|28332.52|28355.9|28355.9|28311.71|28311.71|0
1699351500000|2023-11-07 10:05:00|28328.2|28328.2|28367.25|28367.25|28384.54|28384.54|28328.2|28328.2|0
1699351800000|2023-11-07 10:10:00|28371.57|28371.57|28369.81|28369.81|28378.46|28378.46|28355.9|28355.9|0
1699352100000|2023-11-07 10:15:00|28374.14|28374.14|28381.97|28381.97|28390.62|28390.62|28374.14|28374.14|0
1699352400000|2023-11-07 10:20:00|28385.49|28385.49|28394.13|28394.13|28394.13|28394.13|28375.08|28375.08|0
1699352700000|2023-11-07 10:25:00|28385.49|28385.49|28373.33|28373.33|28389.81|28389.81|28364.68|28364.68|0
1699353000000|2023-11-07 10:30:00|28377.65|28377.65|28383.73|28383.73|28392.38|28392.38|28352.52|28352.52|0
1699353300000|2023-11-07 10:35:00|28385.49|28385.49|28377.65|28377.65|28391.57|28391.57|28373.33|28373.33|0
1699353600000|2023-11-07 10:40:00|28369|28369|28366.43|28366.43|28370.76|28370.76|28354.27|28354.27|0
1699353900000|2023-11-07 10:45:00|28370.76|28370.76|28396.83|28396.83|28405.48|28405.48|28369|28369|0
1699354200000|2023-11-07 10:50:00|28392.51|28392.51|28370.76|28370.76|28392.51|28392.51|28370.76|28370.76|0
1699354500000|2023-11-07 10:55:00|28375.08|28375.08|28378.59|28378.59|28382.92|28382.92|28369.95|28369.95|0
1699354800000|2023-11-07 11:00:00|28374.27|28374.27|28374.27|28374.27|28376.03|28376.03|28369.95|28369.95|0
1699355100000|2023-11-07 11:05:00|28376.03|28376.03|28369.95|28369.95|28382.11|28382.11|28359.54|28359.54|0
1699355400000|2023-11-07 11:10:00|28372.51|28372.51|28369.95|28369.95|28372.51|28372.51|28368.19|28368.19|0
1699355700000|2023-11-07 11:15:00|28365.62|28365.62|28364.68|28364.68|28365.62|28365.62|28350.9|28350.9|0
1699356000000|2023-11-07 11:20:00|28369|28369|28337.66|28337.66|28382.92|28382.92|28337.66|28337.66|0
1699356300000|2023-11-07 11:25:00|28333.33|28333.33|28301.31|28301.31|28335.09|28335.09|28301.31|28301.31|0
1699356600000|2023-11-07 11:30:00|28309.96|28309.96|28283.07|28283.07|28309.96|28309.96|28266.59|28266.59|0
1699356900000|2023-11-07 11:35:00|28291.72|28291.72|28255.37|28255.37|28291.72|28291.72|28251.05|28251.05|0
1699357200000|2023-11-07 11:40:00|28259.7|28259.7|28239.7|28239.7|28274.42|28274.42|28236.19|28236.19|0
1699357500000|2023-11-07 11:45:00|28248.35|28248.35|28263.07|28263.07|28267.4|28267.4|28239.7|28239.7|0
1699357800000|2023-11-07 11:50:00|28268.34|28268.34|28274.29|28274.29|28281.31|28281.31|28261.32|28261.32|0
1699358100000|2023-11-07 11:55:00|28265.64|28265.64|28246.59|28246.59|28265.64|28265.64|28246.59|28246.59|0
1699358400000|2023-11-07 12:00:00|28250.91|28250.91|28243.21|28243.21|28250.91|28250.91|28233.62|28233.62|0
1699358700000|2023-11-07 12:05:00|28244.97|28244.97|28244.97|28244.97|28270.91|28270.91|28244.97|28244.97|0
1699359000000|2023-11-07 12:10:00|28243.21|28243.21|28249.29|28249.29|28249.29|28249.29|28232.81|28232.81|0
1699359300000|2023-11-07 12:15:00|28244.97|28244.97|28233.62|28233.62|28245.78|28245.78|28233.62|28233.62|0
1699359600000|2023-11-07 12:20:00|28224.97|28224.97|28215.38|28215.38|28227.54|28227.54|28211.06|28211.06|0
1699359900000|2023-11-07 12:25:00|28210.11|28210.11|28222.27|28222.27|28226.59|28226.59|28207.54|28207.54|0
1699360200000|2023-11-07 12:30:00|28217.95|28217.95|28217.95|28217.95|28228.35|28228.35|28209.3|28209.3|0
1699360500000|2023-11-07 12:35:00|28213.62|28213.62|28228.35|28228.35|28228.35|28228.35|28209.3|28209.3|0
1699360800000|2023-11-07 12:40:00|28224.03|28224.03|28252.67|28252.67|28252.67|28252.67|28206.73|28206.73|0
1699361100000|2023-11-07 12:45:00|28257.94|28257.94|28233.62|28233.62|28264.83|28264.83|28233.62|28233.62|0
1699361400000|2023-11-07 12:50:00|28235.38|28235.38|28236.19|28236.19|28240.51|28240.51|28222.27|28222.27|0
1699361700000|2023-11-07 12:55:00|28240.51|28240.51|28242.27|28242.27|28254.43|28254.43|28240.51|28240.51|0
1699362000000|2023-11-07 13:00:00|28237.94|28237.94|28215.38|28215.38|28240.51|28240.51|28215.38|28215.38|0
1699362300000|2023-11-07 13:05:00|28211.06|28211.06|28239.56|28239.56|28239.56|28239.56|28199.71|28199.71|0
1699362600000|2023-11-07 13:10:00|28243.08|28243.08|28245.64|28245.64|28268.21|28268.21|28243.08|28243.08|0
1699362900000|2023-11-07 13:15:00|28241.32|28241.32|28270.78|28270.78|28270.78|28270.78|28232.67|28232.67|0
1699363200000|2023-11-07 13:20:00|28266.45|28266.45|28256.05|28256.05|28266.45|28266.45|28243.08|28243.08|0
1699363500000|2023-11-07 13:25:00|28263.88|28263.88|28268.21|28268.21|28276.86|28276.86|28255.24|28255.24|0
1699363800000|2023-11-07 13:30:00|28280.37|28280.37|28281.18|28281.18|28305.5|28305.5|28270.78|28270.78|0
1699364100000|2023-11-07 13:35:00|28276.86|28276.86|28289.96|28289.96|28302.93|28302.93|28276.86|28276.86|0
1699364400000|2023-11-07 13:40:00|28294.28|28294.28|28312.53|28312.53|28312.53|28312.53|28281.31|28281.31|0
1699364700000|2023-11-07 13:45:00|28308.2|28308.2|28303.88|28303.88|28316.85|28316.85|28300.36|28300.36|0
1699365000000|2023-11-07 13:50:00|28305.63|28305.63|28289.96|28289.96|28305.63|28305.63|28287.39|28287.39|0
1699365300000|2023-11-07 13:55:00|28294.28|28294.28|28305.63|28305.63|28320.36|28320.36|28285.64|28285.64|0
1699365600000|2023-11-07 14:00:00|28309.96|28309.96|28301.31|28301.31|28312.53|28312.53|28295.23|28295.23|0
1699365900000|2023-11-07 14:05:00|28296.99|28296.99|28274.42|28274.42|28301.31|28301.31|28274.42|28274.42|0
1699366200000|2023-11-07 14:10:00|28272.67|28272.67|28280.5|28280.5|28296.04|28296.04|28270.91|28270.91|0
1699366500000|2023-11-07 14:15:00|28289.15|28289.15|28298.74|28298.74|28307.39|28307.39|28284.83|28284.83|0
1699366800000|2023-11-07 14:20:00|28303.07|28303.07|28329.95|28329.95|28329.95|28329.95|28298.74|28298.74|0
1699367100000|2023-11-07 14:25:00|28321.31|28321.31|28321.31|28321.31|28336.03|28336.03|28310.9|28310.9|0
1699367400000|2023-11-07 14:30:00|28316.98|28316.98|28212|28212|28316.98|28316.98|28197.27|28197.27|0
1699367700000|2023-11-07 14:35:00|28216.32|28216.32|28176.47|28176.47|28234.56|28234.56|28176.47|28176.47|0
1699368000000|2023-11-07 14:40:00|28170.39|28170.39|28181.6|28181.6|28204.98|28204.98|28157.42|28157.42|0
1699368300000|2023-11-07 14:45:00|28194.57|28194.57|28192|28192|28196.33|28196.33|28164.31|28164.31|0
1699368600000|2023-11-07 14:50:00|28196.33|28196.33|28199.84|28199.84|28212|28212|28192|28192|0
1699368900000|2023-11-07 14:55:00|28204.16|28204.16|28204.16|28204.16|28208.49|28208.49|28179.03|28179.03|0
1699369200000|2023-11-07 15:00:00|28212.81|28212.81|28212|28212|28231.05|28231.05|28212|28212|0
1699369500000|2023-11-07 15:05:00|28213.76|28213.76|28215.51|28215.51|28215.51|28215.51|28197.27|28197.27|0
1699369800000|2023-11-07 15:10:00|28213.76|28213.76|28224.16|28224.16|28224.16|28224.16|28199.03|28199.03|0
1699370100000|2023-11-07 15:15:00|28237.13|28237.13|28221.59|28221.59|28240.64|28240.64|28215.51|28215.51|0
1699370400000|2023-11-07 15:20:00|28219.84|28219.84|28231.05|28231.05|28234.56|28234.56|28219.84|28219.84|0
1699370700000|2023-11-07 15:25:00|28226.73|28226.73|28212|28212|28226.73|28226.73|28212|28212|0
1699371000000|2023-11-07 15:30:00|28203.35|28203.35|28225.92|28225.92|28230.24|28230.24|28203.35|28203.35|0
1699371300000|2023-11-07 15:35:00|28230.24|28230.24|28242.4|28242.4|28248.48|28248.48|28225.92|28225.92|0
1699371600000|2023-11-07 15:40:00|28246.72|28246.72|28250.24|28250.24|28257.13|28257.13|28239.83|28239.83|0
1699371900000|2023-11-07 15:45:00|28241.59|28241.59|28246.86|28246.86|28269.42|28269.42|28232.94|28232.94|0
1699372200000|2023-11-07 15:50:00|28242.54|28242.54|28229.57|28229.57|28276.31|28276.31|28216.59|28216.59|0
1699372500000|2023-11-07 15:55:00|28223.49|28223.49|28207.81|28207.81|28223.49|28223.49|28192.27|28192.27|0
1699372800000|2023-11-07 16:00:00|28209.57|28209.57|28201.73|28201.73|28214.7|28214.7|28197.41|28197.41|0
1699373100000|2023-11-07 16:05:00|28195.65|28195.65|28163.5|28163.5|28198.22|28198.22|28163.5|28163.5|0
1699373400000|2023-11-07 16:10:00|28159.17|28159.17|28154.85|28154.85|28165.25|28165.25|28154.85|28154.85|0
1699373700000|2023-11-07 16:15:00|28163.5|28163.5|28167.01|28167.01|28173.9|28173.9|28127.15|28127.15|0
1699374000000|2023-11-07 16:20:00|28168.76|28168.76|28199.98|28199.98|28199.98|28199.98|28168.76|28168.76|0
1699374300000|2023-11-07 16:25:00|28204.3|28204.3|28179.17|28179.17|28204.3|28204.3|28177.41|28177.41|0
1699431300000|2023-11-08 08:15:00|28133.23|28133.23|28179.17|28179.17|28179.17|28179.17|28133.23|28133.23|0
1699431600000|2023-11-08 08:20:00|28198.49|28198.49|28228.48|28228.48|28237.27|28237.27|28189.71|28189.71|0
1699431900000|2023-11-08 08:25:00|28240.64|28240.64|28246.72|28246.72|28265.78|28265.78|28240.64|28240.64|0
1699432200000|2023-11-08 08:30:00|28249.29|28249.29|28264.83|28264.83|28266.59|28266.59|28235.38|28235.38|0
1699432500000|2023-11-08 08:35:00|28260.51|28260.51|28256.99|28256.99|28271.72|28271.72|28242.27|28242.27|0
1699432800000|2023-11-08 08:40:00|28252.67|28252.67|28298.61|28298.61|28298.61|28298.61|28252.67|28252.67|0
1699433100000|2023-11-08 08:45:00|28288.2|28288.2|28244.83|28244.83|28288.2|28288.2|28242.27|28242.27|0
1699433400000|2023-11-08 08:50:00|28246.59|28246.59|28241.32|28241.32|28255.24|28255.24|28237|28237|0
1699433700000|2023-11-08 08:55:00|28232.67|28232.67|28232.67|28232.67|28237|28237|28225.78|28225.78|0
1699434000000|2023-11-08 09:00:00|28241.32|28241.32|28232.67|28232.67|28244.83|28244.83|28225.78|28225.78|0
1699434300000|2023-11-08 09:05:00|28230.92|28230.92|28228.35|28228.35|28230.92|28230.92|28216.19|28216.19|0
1699434600000|2023-11-08 09:10:00|28237|28237|28213.62|28213.62|28245.64|28245.64|28209.3|28209.3|0
1699434900000|2023-11-08 09:15:00|28211.87|28211.87|28208.35|28208.35|28228.35|28228.35|28202.27|28202.27|0
1699435200000|2023-11-08 09:20:00|28199.71|28199.71|28208.35|28208.35|28208.35|28208.35|28184.98|28184.98|0
1699435500000|2023-11-08 09:25:00|28217|28217|28227.4|28227.4|28231.73|28231.73|28217|28217|0
1699435800000|2023-11-08 09:30:00|28223.08|28223.08|28252.54|28252.54|28252.54|28252.54|28219.57|28219.57|0
1699436100000|2023-11-08 09:35:00|28254.29|28254.29|28236.05|28236.05|28262.94|28262.94|28236.05|28236.05|0
1699436400000|2023-11-08 09:40:00|28240.38|28240.38|28242.94|28242.94|28255.1|28255.1|28240.38|28240.38|0
1699436700000|2023-11-08 09:45:00|28238.62|28238.62|28238.62|28238.62|28238.62|28238.62|28238.62|28238.62|0
1699437000000|2023-11-08 09:50:00|28234.3|28234.3|28223.89|28223.89|28234.3|28234.3|28220.38|28220.38|0
1699437300000|2023-11-08 09:55:00|28228.22|28228.22|28210.79|28210.79|28241.19|28241.19|28210.79|28210.79|0
1699437600000|2023-11-08 10:00:00|28202.14|28202.14|28167.41|28167.41|28202.14|28202.14|28158.77|28158.77|0
1699437900000|2023-11-08 10:05:00|28170.93|28170.93|28188.22|28188.22|28190.79|28190.79|28170.93|28170.93|0
1699438200000|2023-11-08 10:10:00|28183.9|28183.9|28177.01|28177.01|28200.38|28200.38|28177.01|28177.01|0
1699438500000|2023-11-08 10:15:00|28175.25|28175.25|28183.09|28183.09|28185.66|28185.66|28170.93|28170.93|0
1699438800000|2023-11-08 10:20:00|28178.76|28178.76|28173.49|28173.49|28185.66|28185.66|28168.36|28168.36|0
1699439100000|2023-11-08 10:25:00|28169.17|28169.17|28157.01|28157.01|28169.17|28169.17|28155.25|28155.25|0
1699439400000|2023-11-08 10:30:00|28161.33|28161.33|28154.44|28154.44|28164.85|28164.85|28139.72|28139.72|0
1699439700000|2023-11-08 10:35:00|28152.69|28152.69|28166.6|28166.6|28166.6|28166.6|28144.04|28144.04|0
1699440000000|2023-11-08 10:40:00|28183.9|28183.9|28207.41|28207.41|28212.68|28212.68|28179.57|28179.57|0
1699440300000|2023-11-08 10:45:00|28211.73|28211.73|28220.51|28220.51|28231.73|28231.73|28211.73|28211.73|0
1699440600000|2023-11-08 10:50:00|28216.19|28216.19|28221.32|28221.32|28221.32|28221.32|28204.03|28204.03|0
1699440900000|2023-11-08 10:55:00|28228.35|28228.35|28215.38|28215.38|28228.35|28228.35|28211.87|28211.87|0
1699441200000|2023-11-08 11:00:00|28219.7|28219.7|28216.19|28216.19|28219.7|28219.7|28195.38|28195.38|0
1699441500000|2023-11-08 11:05:00|28214.43|28214.43|28213.62|28213.62|28220.51|28220.51|28203.22|28203.22|0
1699441800000|2023-11-08 11:10:00|28221.46|28221.46|28229.3|28229.3|28229.3|28229.3|28221.46|28221.46|0
1699442100000|2023-11-08 11:15:00|28237.94|28237.94|28245.78|28245.78|28245.78|28245.78|28235.38|28235.38|0
1699442400000|2023-11-08 11:20:00|28250.1|28250.1|28257.94|28257.94|28262.26|28262.26|28245.78|28245.78|0
1699442700000|2023-11-08 11:25:00|28266.59|28266.59|28239.7|28239.7|28268.34|28268.34|28239.7|28239.7|0
1699443000000|2023-11-08 11:30:00|28237.94|28237.94|28255.24|28255.24|28263.88|28263.88|28237.94|28237.94|0
1699443300000|2023-11-08 11:35:00|28246.59|28246.59|28251.86|28251.86|28268.34|28268.34|28246.59|28246.59|0
1699443600000|2023-11-08 11:40:00|28256.18|28256.18|28251.86|28251.86|28260.51|28260.51|28251.86|28251.86|0
1699443900000|2023-11-08 11:45:00|28256.18|28256.18|28278.75|28278.75|28278.75|28278.75|28256.18|28256.18|0
1699444200000|2023-11-08 11:50:00|28283.07|28283.07|28270.1|28270.1|28287.39|28287.39|28270.1|28270.1|0
1699444500000|2023-11-08 11:55:00|28274.42|28274.42|28271.86|28271.86|28280.5|28280.5|28271.86|28271.86|0
1699444800000|2023-11-08 12:00:00|28276.18|28276.18|28272.67|28272.67|28276.18|28276.18|28272.67|28272.67|0
1699445100000|2023-11-08 12:05:00|28264.02|28264.02|28264.02|28264.02|28264.02|28264.02|28259.7|28259.7|0
1699445400000|2023-11-08 12:10:00|28268.34|28268.34|28250.24|28250.24|28268.34|28268.34|28233.75|28233.75|0
1699445700000|2023-11-08 12:15:00|28254.56|28254.56|28272.8|28272.8|28277.13|28277.13|28254.56|28254.56|0
1699446000000|2023-11-08 12:20:00|28277.13|28277.13|28310.09|28310.09|28310.09|28310.09|28277.13|28277.13|0
1699446300000|2023-11-08 12:25:00|28304.01|28304.01|28297.93|28297.93|28304.01|28304.01|28297.93|28297.93|0
1699446600000|2023-11-08 12:30:00|28302.26|28302.26|28301.45|28301.45|28303.2|28303.2|28293.61|28293.61|0
1699446900000|2023-11-08 12:35:00|28314.42|28314.42|28301.45|28301.45|28318.74|28318.74|28301.45|28301.45|0
1699447200000|2023-11-08 12:40:00|28305.77|28305.77|28308.34|28308.34|28308.34|28308.34|28299.69|28299.69|0
1699447500000|2023-11-08 12:45:00|28311.85|28311.85|28308.34|28308.34|28316.17|28316.17|28299.69|28299.69|0
1699447800000|2023-11-08 12:50:00|28304.01|28304.01|28316.17|28316.17|28320.5|28320.5|28295.37|28295.37|0
1699448100000|2023-11-08 12:55:00|28311.85|28311.85|28310.09|28310.09|28324.82|28324.82|28310.09|28310.09|0
1699448400000|2023-11-08 13:00:00|28314.42|28314.42|28312.66|28312.66|28318.74|28318.74|28312.66|28312.66|0
1699448700000|2023-11-08 13:05:00|28321.31|28321.31|28307.39|28307.39|28321.31|28321.31|28307.39|28307.39|0
1699449000000|2023-11-08 13:10:00|28311.71|28311.71|28311.71|28311.71|28313.47|28313.47|28303.07|28303.07|0
1699449300000|2023-11-08 13:15:00|28307.39|28307.39|28315.23|28315.23|28327.39|28327.39|28307.39|28307.39|0
1699449600000|2023-11-08 13:20:00|28319.55|28319.55|28315.23|28315.23|28324.82|28324.82|28314.42|28314.42|0
1699449900000|2023-11-08 13:25:00|28310.9|28310.9|28316.98|28316.98|28321.31|28321.31|28310.9|28310.9|0
1699450200000|2023-11-08 13:30:00|28321.31|28321.31|28318.74|28318.74|28329.14|28329.14|28318.74|28318.74|0
1699450500000|2023-11-08 13:35:00|28323.06|28323.06|28302.26|28302.26|28323.06|28323.06|28297.93|28297.93|0
1699450800000|2023-11-08 13:40:00|28304.01|28304.01|28305.77|28305.77|28310.09|28310.09|28299.69|28299.69|0
1699451100000|2023-11-08 13:45:00|28314.42|28314.42|28321.44|28321.44|28321.44|28321.44|28310.09|28310.09|0
1699451400000|2023-11-08 13:50:00|28319.69|28319.69|28322.25|28322.25|28324.01|28324.01|28313.61|28313.61|0
1699451700000|2023-11-08 13:55:00|28326.58|28326.58|28304.01|28304.01|28326.58|28326.58|28304.01|28304.01|0
1699452000000|2023-11-08 14:00:00|28299.69|28299.69|28293.61|28293.61|28302.26|28302.26|28293.61|28293.61|0
1699452300000|2023-11-08 14:05:00|28299.69|28299.69|28314.42|28314.42|28314.42|28314.42|28297.93|28297.93|0
1699452600000|2023-11-08 14:10:00|28310.09|28310.09|28305.77|28305.77|28310.09|28310.09|28292.8|28292.8|0
1699452900000|2023-11-08 14:15:00|28301.45|28301.45|28297.93|28297.93|28303.2|28303.2|28280.64|28280.64|0
1699453200000|2023-11-08 14:20:00|28299.69|28299.69|28320.5|28320.5|28327.39|28327.39|28299.69|28299.69|0
1699453500000|2023-11-08 14:25:00|28324.82|28324.82|28297.12|28297.12|28333.47|28333.47|28292.8|28292.8|0
1699453800000|2023-11-08 14:30:00|28292.8|28292.8|28229.43|28229.43|28306.58|28306.58|28229.43|28229.43|0
1699454100000|2023-11-08 14:35:00|28216.46|28216.46|28254.7|28254.7|28273.75|28273.75|28216.46|28216.46|0
1699454400000|2023-11-08 14:40:00|28271.99|28271.99|28301.45|28301.45|28301.45|28301.45|28267.67|28267.67|0
1699454700000|2023-11-08 14:45:00|28305.77|28305.77|28327.52|28327.52|28327.52|28327.52|28291.04|28291.04|0
1699455000000|2023-11-08 14:50:00|28321.44|28321.44|28272.94|28272.94|28327.52|28327.52|28268.61|28268.61|0
1699455300000|2023-11-08 14:55:00|28277.26|28277.26|28306.71|28306.71|28306.71|28306.71|28277.26|28277.26|0
1699455600000|2023-11-08 15:00:00|28302.39|28302.39|28277.26|28277.26|28312.79|28312.79|28277.26|28277.26|0
1699455900000|2023-11-08 15:05:00|28264.29|28264.29|28239.16|28239.16|28268.61|28268.61|28228.75|28228.75|0
1699456200000|2023-11-08 15:10:00|28243.48|28243.48|28256.45|28256.45|28266.86|28266.86|28243.48|28243.48|0
1699456500000|2023-11-08 15:15:00|28260.78|28260.78|28252.94|28252.94|28265.1|28265.1|28246.86|28246.86|0
1699456800000|2023-11-08 15:20:00|28246.86|28246.86|28254.56|28254.56|28258.07|28258.07|28245.1|28245.1|0
1699457100000|2023-11-08 15:25:00|28256.32|28256.32|28281.45|28281.45|28281.45|28281.45|28256.32|28256.32|0
1699457400000|2023-11-08 15:30:00|28277.13|28277.13|28249.29|28249.29|28277.13|28277.13|28244.97|28244.97|0
1699457700000|2023-11-08 15:35:00|28244.97|28244.97|28237.13|28237.13|28249.29|28249.29|28228.48|28228.48|0
1699458000000|2023-11-08 15:40:00|28238.89|28238.89|28237.94|28237.94|28253.62|28253.62|28224.97|28224.97|0
1699458300000|2023-11-08 15:45:00|28233.62|28233.62|28211.19|28211.19|28235.38|28235.38|28203.35|28203.35|0
1699458600000|2023-11-08 15:50:00|28215.51|28215.51|28204.16|28204.16|28215.51|28215.51|28186.87|28186.87|0
1699458900000|2023-11-08 15:55:00|28202.41|28202.41|28205.92|28205.92|28208.49|28208.49|28175.52|28175.52|0
1699459200000|2023-11-08 16:00:00|28201.6|28201.6|28195.52|28195.52|28205.92|28205.92|28185.11|28185.11|0
1699459500000|2023-11-08 16:05:00|28191.19|28191.19|28177.28|28177.28|28195.52|28195.52|28175.52|28175.52|0
1699459800000|2023-11-08 16:10:00|28181.6|28181.6|28211.19|28211.19|28212.95|28212.95|28181.6|28181.6|0
1699460100000|2023-11-08 16:15:00|28206.87|28206.87|28209.43|28209.43|28234.56|28234.56|28206.87|28206.87|0
1699460400000|2023-11-08 16:20:00|28213.76|28213.76|28190.38|28190.38|28215.51|28215.51|28188.63|28188.63|0
1699460700000|2023-11-08 16:25:00|28192.14|28192.14|28194.71|28194.71|28203.35|28203.35|28186.06|28186.06|0
1699517700000|2023-11-09 08:15:00|28174.84|28174.84|28196.6|28196.6|28203.49|28203.49|28174.84|28174.84|0
1699518000000|2023-11-09 08:20:00|28191.33|28191.33|28205.11|28205.11|28215.65|28215.65|28175.66|28175.66|0
1699518300000|2023-11-09 08:25:00|28209.43|28209.43|28140.93|28140.93|28209.43|28209.43|28136.61|28136.61|0
1699518600000|2023-11-09 08:30:00|28136.61|28136.61|28212.14|28212.14|28221.59|28221.59|28136.61|28136.61|0
1699518900000|2023-11-09 08:35:00|28210.38|28210.38|28239.02|28239.02|28261.59|28261.59|28210.38|28210.38|0
1699519200000|2023-11-09 08:40:00|28243.35|28243.35|28261.45|28261.45|28284.96|28284.96|28243.35|28243.35|0
1699519500000|2023-11-09 08:45:00|28265.78|28265.78|28260.64|28260.64|28265.78|28265.78|28256.32|28256.32|0
1699519800000|2023-11-09 08:50:00|28264.97|28264.97|28239.83|28239.83|28264.97|28264.97|28231.19|28231.19|0
1699520100000|2023-11-09 08:55:00|28235.51|28235.51|28207.68|28207.68|28235.51|28235.51|28207.68|28207.68|0
1699520400000|2023-11-09 09:00:00|28203.35|28203.35|28174.71|28174.71|28203.35|28203.35|28174.71|28174.71|0
1699520700000|2023-11-09 09:05:00|28178.22|28178.22|28181.6|28181.6|28188.63|28188.63|28152.96|28152.96|0
1699521000000|2023-11-09 09:10:00|28178.09|28178.09|28163.36|28163.36|28182.41|28182.41|28150.39|28150.39|0
1699521300000|2023-11-09 09:15:00|28167.68|28167.68|28169.44|28169.44|28194.57|28194.57|28163.36|28163.36|0
1699521600000|2023-11-09 09:20:00|28165.12|28165.12|28152.82|28152.82|28165.12|28165.12|28152.82|28152.82|0
1699521900000|2023-11-09 09:25:00|28154.58|28154.58|28165.79|28165.79|28165.79|28165.79|28150.26|28150.26|0
1699522200000|2023-11-09 09:30:00|28167.55|28167.55|28171.87|28171.87|28171.87|28171.87|28165.79|28165.79|0
1699522500000|2023-11-09 09:35:00|28173.63|28173.63|28151.88|28151.88|28175.39|28175.39|28141.47|28141.47|0
1699522800000|2023-11-09 09:40:00|28156.2|28156.2|28150.93|28150.93|28158.77|28158.77|28150.93|28150.93|0
1699523100000|2023-11-09 09:45:00|28146.61|28146.61|28138.77|28138.77|28148.36|28148.36|28138.77|28138.77|0
1699523400000|2023-11-09 09:50:00|28140.53|28140.53|28152.69|28152.69|28152.69|28152.69|28140.53|28140.53|0
1699523700000|2023-11-09 09:55:00|28157.96|28157.96|28191.87|28191.87|28191.87|28191.87|28157.96|28157.96|0
1699524000000|2023-11-09 10:00:00|28183.22|28183.22|28177.95|28177.95|28183.22|28183.22|28173.63|28173.63|0
1699524300000|2023-11-09 10:05:00|28176.2|28176.2|28183.09|28183.09|28183.09|28183.09|28170.12|28170.12|0
1699524600000|2023-11-09 10:10:00|28186.6|28186.6|28178.76|28178.76|28200.52|28200.52|28178.76|28178.76|0
1699524900000|2023-11-09 10:15:00|28182.28|28182.28|28187.41|28187.41|28190.92|28190.92|28182.28|28182.28|0
1699525200000|2023-11-09 10:20:00|28183.09|28183.09|28172.68|28172.68|28183.09|28183.09|28172.68|28172.68|0
1699525500000|2023-11-09 10:25:00|28170.93|28170.93|28143.23|28143.23|28170.93|28170.93|28143.23|28143.23|0
1699525800000|2023-11-09 10:30:00|28141.47|28141.47|28134.58|28134.58|28141.47|28141.47|28119.85|28119.85|0
1699526100000|2023-11-09 10:35:00|28132.83|28132.83|28134.58|28134.58|28135.39|28135.39|28112.02|28112.02|0
1699526400000|2023-11-09 10:40:00|28138.91|28138.91|28130.26|28130.26|28138.91|28138.91|28130.26|28130.26|0
1699526700000|2023-11-09 10:45:00|28121.61|28121.61|28137.28|28137.28|28137.28|28137.28|28121.61|28121.61|0
1699527000000|2023-11-09 10:50:00|28141.61|28141.61|28134.72|28134.72|28162.42|28162.42|28130.39|28130.39|0
1699527300000|2023-11-09 10:55:00|28139.04|28139.04|28148.63|28148.63|28149.44|28149.44|28134.72|28134.72|0
1699527600000|2023-11-09 11:00:00|28152.96|28152.96|28174.58|28174.58|28178.9|28178.9|28152.96|28152.96|0
1699527900000|2023-11-09 11:05:00|28161.6|28161.6|28165.93|28165.93|28165.93|28165.93|28157.28|28157.28|0
1699528200000|2023-11-09 11:10:00|28161.6|28161.6|28148.63|28148.63|28161.6|28161.6|28132.96|28132.96|0
1699528500000|2023-11-09 11:15:00|28146.88|28146.88|28135.53|28135.53|28149.44|28149.44|28135.53|28135.53|0
1699528800000|2023-11-09 11:20:00|28133.77|28133.77|28129.45|28129.45|28142.42|28142.42|28123.37|28123.37|0
1699529100000|2023-11-09 11:25:00|28138.1|28138.1|28148.5|28148.5|28148.5|28148.5|28134.58|28134.58|0
1699529400000|2023-11-09 11:30:00|28150.26|28150.26|28148.5|28148.5|28165.93|28165.93|28148.5|28148.5|0
1699529700000|2023-11-09 11:35:00|28150.26|28150.26|28183.22|28183.22|28187.55|28187.55|28145.93|28145.93|0
1699530000000|2023-11-09 11:40:00|28178.9|28178.9|28152.01|28152.01|28178.9|28178.9|28152.01|28152.01|0
1699530300000|2023-11-09 11:45:00|28156.34|28156.34|28153.77|28153.77|28168.5|28168.5|28153.77|28153.77|0
1699530600000|2023-11-09 11:50:00|28149.44|28149.44|28151.2|28151.2|28161.6|28161.6|28145.12|28145.12|0
1699530900000|2023-11-09 11:55:00|28146.88|28146.88|28146.74|28146.74|28146.88|28146.88|28120.8|28120.8|0
1699531200000|2023-11-09 12:00:00|28142.42|28142.42|28143.36|28143.36|28148.5|28148.5|28125.12|28125.12|0
1699531500000|2023-11-09 12:05:00|28147.69|28147.69|28171.2|28171.2|28171.2|28171.2|28147.69|28147.69|0
1699531800000|2023-11-09 12:10:00|28175.52|28175.52|28166.06|28166.06|28175.52|28175.52|28157.42|28157.42|0
1699532100000|2023-11-09 12:15:00|28164.31|28164.31|28153.9|28153.9|28171.2|28171.2|28152.15|28152.15|0
1699532400000|2023-11-09 12:20:00|28158.23|28158.23|28160.79|28160.79|28166.87|28166.87|28153.9|28153.9|0
1699532700000|2023-11-09 12:25:00|28165.12|28165.12|28152.96|28152.96|28171.2|28171.2|28152.96|28152.96|0
1699533000000|2023-11-09 12:30:00|28157.28|28157.28|28167.68|28167.68|28172.01|28172.01|28157.28|28157.28|0
1699533300000|2023-11-09 12:35:00|28176.33|28176.33|28176.33|28176.33|28185.92|28185.92|28173.76|28173.76|0
1699533600000|2023-11-09 12:40:00|28167.68|28167.68|28150.26|28150.26|28167.68|28167.68|28150.26|28150.26|0
1699533900000|2023-11-09 12:45:00|28145.93|28145.93|28159.04|28159.04|28163.36|28163.36|28145.93|28145.93|0
1699534200000|2023-11-09 12:50:00|28167.68|28167.68|28159.85|28159.85|28175.52|28175.52|28159.85|28159.85|0
1699534500000|2023-11-09 12:55:00|28161.6|28161.6|28170.25|28170.25|28170.25|28170.25|28159.85|28159.85|0
1699534800000|2023-11-09 13:00:00|28165.93|28165.93|28176.33|28176.33|28178.09|28178.09|28161.6|28161.6|0
1699535100000|2023-11-09 13:05:00|28180.66|28180.66|28182.41|28182.41|28185.92|28185.92|28167.68|28167.68|0
1699535400000|2023-11-09 13:10:00|28184.17|28184.17|28176.33|28176.33|28184.17|28184.17|28167.68|28167.68|0
1699535700000|2023-11-09 13:15:00|28174.58|28174.58|28183.22|28183.22|28187.55|28187.55|28174.58|28174.58|0
1699536000000|2023-11-09 13:20:00|28187.55|28187.55|28180.66|28180.66|28193.63|28193.63|28174.58|28174.58|0
1699536300000|2023-11-09 13:25:00|28184.98|28184.98|28172.01|28172.01|28184.98|28184.98|28150.39|28150.39|0
1699536600000|2023-11-09 13:30:00|28167.68|28167.68|28165.93|28165.93|28167.68|28167.68|28146.88|28146.88|0
1699536900000|2023-11-09 13:35:00|28170.25|28170.25|28179.84|28179.84|28188.49|28188.49|28165.93|28165.93|0
1699537200000|2023-11-09 13:40:00|28188.49|28188.49|28204.16|28204.16|28218.89|28218.89|28184.17|28184.17|0
1699537500000|2023-11-09 13:45:00|28208.49|28208.49|28212.81|28212.81|28232.81|28232.81|28201.6|28201.6|0
1699537800000|2023-11-09 13:50:00|28211.06|28211.06|28171.2|28171.2|28211.06|28211.06|28158.23|28158.23|0
1699538100000|2023-11-09 13:55:00|28175.52|28175.52|28151.2|28151.2|28175.52|28175.52|28136.47|28136.47|0
1699538400000|2023-11-09 14:00:00|28155.52|28155.52|28145.12|28145.12|28155.52|28155.52|28130.39|28130.39|0
1699538700000|2023-11-09 14:05:00|28140.8|28140.8|28132.15|28132.15|28155.52|28155.52|28126.07|28126.07|0
1699539000000|2023-11-09 14:10:00|28127.83|28127.83|28129.58|28129.58|28148.63|28148.63|28120.94|28120.94|0
1699539300000|2023-11-09 14:15:00|28133.91|28133.91|28181.6|28181.6|28181.6|28181.6|28133.91|28133.91|0
1699539600000|2023-11-09 14:20:00|28185.92|28185.92|28146.07|28146.07|28185.92|28185.92|28146.07|28146.07|0
1699539900000|2023-11-09 14:25:00|28147.82|28147.82|28137.42|28137.42|28168.63|28168.63|28124.45|28124.45|0
1699540200000|2023-11-09 14:30:00|28133.1|28133.1|28148.77|28148.77|28170.39|28170.39|28120.12|28120.12|0
1699540500000|2023-11-09 14:35:00|28147.01|28147.01|28162.55|28162.55|28183.36|28183.36|28136.61|28136.61|0
1699540800000|2023-11-09 14:40:00|28158.23|28158.23|28145.26|28145.26|28160.79|28160.79|28139.18|28139.18|0
1699541100000|2023-11-09 14:45:00|28147.01|28147.01|28187.68|28187.68|28187.68|28187.68|28147.01|28147.01|0
1699541400000|2023-11-09 14:50:00|28191.19|28191.19|28151.34|28151.34|28199.84|28199.84|28151.34|28151.34|0
1699541700000|2023-11-09 14:55:00|28147.01|28147.01|28161.74|28161.74|28163.5|28163.5|28136.61|28136.61|0
1699542000000|2023-11-09 15:00:00|28159.98|28159.98|28115.8|28115.8|28159.98|28159.98|28115.8|28115.8|0
1699542300000|2023-11-09 15:05:00|28120.12|28120.12|28112.29|28112.29|28128.77|28128.77|28107.96|28107.96|0
1699542600000|2023-11-09 15:10:00|28110.53|28110.53|28146.07|28146.07|28150.39|28150.39|28108.78|28108.78|0
1699542900000|2023-11-09 15:15:00|28141.74|28141.74|28133.91|28133.91|28150.39|28150.39|28133.91|28133.91|0
1699543200000|2023-11-09 15:20:00|28138.23|28138.23|28172.82|28172.82|28176.33|28176.33|28133.91|28133.91|0
1699543500000|2023-11-09 15:25:00|28177.14|28177.14|28191.87|28191.87|28200.52|28200.52|28166.74|28166.74|0
1699543800000|2023-11-09 15:30:00|28190.11|28190.11|28173.63|28173.63|28201.46|28201.46|28171.06|28171.06|0
1699544100000|2023-11-09 15:35:00|28160.66|28160.66|28152.01|28152.01|28160.66|28160.66|28147.69|28147.69|0
1699544400000|2023-11-09 15:40:00|28160.66|28160.66|28165.93|28165.93|28172.82|28172.82|28160.66|28160.66|0
1699544700000|2023-11-09 15:45:00|28170.25|28170.25|28151.2|28151.2|28172.01|28172.01|28151.2|28151.2|0
1699545000000|2023-11-09 15:50:00|28146.88|28146.88|28153.77|28153.77|28155.52|28155.52|28138.23|28138.23|0
1699545300000|2023-11-09 15:55:00|28149.44|28149.44|28157.28|28157.28|28157.28|28157.28|28142.55|28142.55|0
1699545600000|2023-11-09 16:00:00|28161.6|28161.6|28164.98|28164.98|28178.9|28178.9|28153.77|28153.77|0
1699545900000|2023-11-09 16:05:00|28169.31|28169.31|28167.55|28167.55|28190.11|28190.11|28157.15|28157.15|0
1699546200000|2023-11-09 16:10:00|28163.23|28163.23|28195.25|28195.25|28195.25|28195.25|28163.23|28163.23|0
1699546500000|2023-11-09 16:15:00|28199.57|28199.57|28186.6|28186.6|28206.46|28206.46|28180.52|28180.52|0
1699546800000|2023-11-09 16:20:00|28183.09|28183.09|28178.76|28178.76|28183.09|28183.09|28153.63|28153.63|0
1699547100000|2023-11-09 16:25:00|28180.52|28180.52|28172.68|28172.68|28193.49|28193.49|28172.68|28172.68|0
1699604100000|2023-11-10 08:15:00|28150.12|28150.12|28134.31|28134.31|28151.88|28151.88|28129.04|28129.04|0
1699604400000|2023-11-10 08:20:00|28136.07|28136.07|28118.51|28118.51|28136.07|28136.07|28118.51|28118.51|0
1699604700000|2023-11-10 08:25:00|28114.99|28114.99|28114.99|28114.99|28118.51|28118.51|28111.48|28111.48|0
1699605000000|2023-11-10 08:30:00|28111.48|28111.48|28125.53|28125.53|28127.29|28127.29|28111.48|28111.48|0
1699605300000|2023-11-10 08:35:00|28127.29|28127.29|28127.29|28127.29|28127.29|28127.29|28122.02|28122.02|0
1699605600000|2023-11-10 08:40:00|28125.53|28125.53|28127.29|28127.29|28127.29|28127.29|28122.02|28122.02|0
1699605900000|2023-11-10 08:45:00|28129.04|28129.04|28129.04|28129.04|28134.31|28134.31|28125.53|28125.53|0
1699606200000|2023-11-10 08:50:00|28125.53|28125.53|28083.11|28083.11|28127.29|28127.29|28061.49|28061.49|0
1699606500000|2023-11-10 08:55:00|28078.78|28078.78|28079.73|28079.73|28080.54|28080.54|28062.3|28062.3|0
1699606800000|2023-11-10 09:00:00|28075.4|28075.4|28023.39|28023.39|28085.81|28085.81|28002.58|28002.58|0
1699607100000|2023-11-10 09:05:00|28027.71|28027.71|28019.74|28019.74|28039.87|28039.87|28012.85|28012.85|0
1699609500000|2023-11-10 09:45:00|28028.52|28028.52|27972.31|27972.31|28028.52|28028.52|27972.31|27972.31|0
1699609800000|2023-11-10 09:50:00|27980.96|27980.96|27993.93|27993.93|28010.41|28010.41|27977.45|27977.45|0
1699610100000|2023-11-10 09:55:00|27998.25|27998.25|28026.9|28026.9|28026.9|28026.9|27996.5|27996.5|0
1699610400000|2023-11-10 10:00:00|28016.49|28016.49|27989.61|27989.61|28016.49|28016.49|27989.61|27989.61|0
1699610700000|2023-11-10 10:05:00|27986.09|27986.09|27969.61|27969.61|27994.74|27994.74|27963.53|27963.53|0
1699611000000|2023-11-10 10:10:00|27973.93|27973.93|27967.04|27967.04|27983.53|27983.53|27964.48|27964.48|0
1699611300000|2023-11-10 10:15:00|27958.4|27958.4|27906.38|27906.38|27962.72|27962.72|27906.38|27906.38|0
1699611600000|2023-11-10 10:20:00|27915.02|27915.02|27921.92|27921.92|27938.4|27938.4|27910.7|27910.7|0
1699611900000|2023-11-10 10:25:00|27913.27|27913.27|27901.11|27901.11|27921.92|27921.92|27901.11|27901.11|0
1699612200000|2023-11-10 10:30:00|27905.43|27905.43|27881.11|27881.11|27905.43|27905.43|27868.14|27868.14|0
1699612500000|2023-11-10 10:35:00|27885.44|27885.44|27854.22|27854.22|27885.44|27885.44|27841.25|27841.25|0
1699612800000|2023-11-10 10:40:00|27855.98|27855.98|27835.17|27835.17|27855.98|27855.98|27835.17|27835.17|0
1699613100000|2023-11-10 10:45:00|27839.5|27839.5|27841.25|27841.25|27855.98|27855.98|27830.85|27830.85|0
1699613400000|2023-11-10 10:50:00|27836.93|27836.93|27825.58|27825.58|27836.93|27836.93|27825.58|27825.58|0
1699613700000|2023-11-10 10:55:00|27821.26|27821.26|27809.91|27809.91|27837.74|27837.74|27805.58|27805.58|0
1699614000000|2023-11-10 11:00:00|27814.23|27814.23|27803.02|27803.02|27815.99|27815.99|27794.37|27794.37|0
1699614300000|2023-11-10 11:05:00|27807.34|27807.34|27803.96|27803.96|27821.26|27821.26|27800.45|27800.45|0
1699614600000|2023-11-10 11:10:00|27812.61|27812.61|27777.75|27777.75|27812.61|27812.61|27777.75|27777.75|0
1699614900000|2023-11-10 11:15:00|27782.07|27782.07|27806.39|27806.39|27810.72|27810.72|27782.07|27782.07|0
1699615200000|2023-11-10 11:20:00|27797.75|27797.75|27797.75|27797.75|27802.07|27802.07|27787.34|27787.34|0
1699615500000|2023-11-10 11:25:00|27802.07|27802.07|27805.58|27805.58|27815.99|27815.99|27794.23|27794.23|0
1699615800000|2023-11-10 11:30:00|27818.55|27818.55|27820.31|27820.31|27827.2|27827.2|27818.55|27818.55|0
1699616100000|2023-11-10 11:35:00|27822.07|27822.07|27818.69|27818.69|27822.07|27822.07|27799.5|27799.5|0
1699616400000|2023-11-10 11:40:00|27820.45|27820.45|27818.69|27818.69|27829.09|27829.09|27814.37|27814.37|0
1699616700000|2023-11-10 11:45:00|27823.01|27823.01|27816.93|27816.93|27829.09|27829.09|27806.53|27806.53|0
1699617000000|2023-11-10 11:50:00|27821.26|27821.26|27809.1|27809.1|27825.58|27825.58|27802.21|27802.21|0
1699617300000|2023-11-10 11:55:00|27804.77|27804.77|27840.31|27840.31|27840.31|27840.31|27804.77|27804.77|0
1699617600000|2023-11-10 12:00:00|27835.98|27835.98|27859.36|27859.36|27869.76|27869.76|27835.98|27835.98|0
1699617900000|2023-11-10 12:05:00|27855.04|27855.04|27842.06|27842.06|27859.36|27859.36|27842.06|27842.06|0
1699618200000|2023-11-10 12:10:00|27840.31|27840.31|27844.63|27844.63|27851.52|27851.52|27819.5|27819.5|0
1699618500000|2023-11-10 12:15:00|27848.96|27848.96|27835.98|27835.98|27850.71|27850.71|27835.98|27835.98|0
1699618800000|2023-11-10 12:20:00|27834.23|27834.23|27804.77|27804.77|27834.23|27834.23|27800.45|27800.45|0
1699619100000|2023-11-10 12:25:00|27803.02|27803.02|27775.18|27775.18|27803.02|27803.02|27772.62|27772.62|0
1699619400000|2023-11-10 12:30:00|27773.43|27773.43|27763.83|27763.83|27781.26|27781.26|27750.86|27750.86|0
1699619700000|2023-11-10 12:35:00|27765.59|27765.59|27780.32|27780.32|27780.32|27780.32|27763.83|27763.83|0
1699620000000|2023-11-10 12:40:00|27784.64|27784.64|27788.15|27788.15|27792.48|27792.48|27773.43|27773.43|0
1699620300000|2023-11-10 12:45:00|27792.48|27792.48|27763.83|27763.83|27792.48|27792.48|27763.83|27763.83|0
1699620600000|2023-11-10 12:50:00|27768.16|27768.16|27759.51|27759.51|27772.48|27772.48|27757.75|27757.75|0
1699620900000|2023-11-10 12:55:00|27757.75|27757.75|27763.83|27763.83|27763.83|27763.83|27757.75|27757.75|0
1699621200000|2023-11-10 13:00:00|27759.51|27759.51|27737.76|27737.76|27760.32|27760.32|27729.11|27729.11|0
1699621500000|2023-11-10 13:05:00|27734.25|27734.25|27745.59|27745.59|27745.59|27745.59|27729.11|27729.11|0
1699621800000|2023-11-10 13:10:00|27749.92|27749.92|27751.67|27751.67|27756|27756|27739.51|27739.51|0
1699622100000|2023-11-10 13:15:00|27756|27756|27752.62|27752.62|27763.02|27763.02|27747.35|27747.35|0
1699622400000|2023-11-10 13:20:00|27756.94|27756.94|27760.46|27760.46|27763.02|27763.02|27756.94|27756.94|0
1699622700000|2023-11-10 13:25:00|27758.7|27758.7|27779.64|27779.64|27798.69|27798.69|27758.7|27758.7|0
1699623000000|2023-11-10 13:30:00|27783.97|27783.97|27799.64|27799.64|27799.64|27799.64|27779.64|27779.64|0
1699623300000|2023-11-10 13:35:00|27797.88|27797.88|27835.98|27835.98|27835.98|27835.98|27789.24|27789.24|0
1699623600000|2023-11-10 13:40:00|27837.74|27837.74|27835.98|27835.98|27853.28|27853.28|27831.66|27831.66|0
1699623900000|2023-11-10 13:45:00|27840.31|27840.31|27832.47|27832.47|27840.31|27840.31|27822.07|27822.07|0
1699624200000|2023-11-10 13:50:00|27836.8|27836.8|27812.47|27812.47|27841.12|27841.12|27812.47|27812.47|0
1699624500000|2023-11-10 13:55:00|27814.23|27814.23|27813.29|27813.29|27828.96|27828.96|27804.64|27804.64|0
1699624800000|2023-11-10 14:00:00|27808.96|27808.96|27815.04|27815.04|27815.04|27815.04|27786.4|27786.4|0
1699625100000|2023-11-10 14:05:00|27819.37|27819.37|27809.77|27809.77|27821.12|27821.12|27801.13|27801.13|0
1699625400000|2023-11-10 14:10:00|27805.45|27805.45|27793.29|27793.29|27814.1|27814.1|27791.53|27791.53|0
1699625700000|2023-11-10 14:15:00|27791.53|27791.53|27794.91|27794.91|27795.86|27795.86|27769.78|27769.78|0
1699626000000|2023-11-10 14:20:00|27799.23|27799.23|27801.13|27801.13|27823.69|27823.69|27799.23|27799.23|0
1699626300000|2023-11-10 14:25:00|27805.45|27805.45|27806.39|27806.39|27829.77|27829.77|27789.1|27789.1|0
1699626600000|2023-11-10 14:30:00|27802.07|27802.07|27774.37|27774.37|27843.69|27843.69|27765.73|27765.73|0
1699626900000|2023-11-10 14:35:00|27765.73|27765.73|27671.28|27671.28|27765.73|27765.73|27662.63|27662.63|0
1699627200000|2023-11-10 14:40:00|27677.36|27677.36|27676.42|27676.42|27692.09|27692.09|27657.37|27657.37|0
1699627500000|2023-11-10 14:45:00|27672.09|27672.09|27645.21|27645.21|27701.55|27701.55|27640.88|27640.88|0
1699627800000|2023-11-10 14:50:00|27640.88|27640.88|27642.64|27642.64|27642.64|27642.64|27618.32|27618.32|0
1699628100000|2023-11-10 14:55:00|27638.31|27638.31|27626.97|27626.97|27654.66|27654.66|27622.64|27622.64|0
1699628400000|2023-11-10 15:00:00|27618.32|27618.32|27585.22|27585.22|27626.97|27626.97|27585.22|27585.22|0
1699628700000|2023-11-10 15:05:00|27580.89|27580.89|27574|27574|27599.13|27599.13|27564.41|27564.41|0
1699629000000|2023-11-10 15:10:00|27569.68|27569.68|27546.3|27546.3|27575.76|27575.76|27533.33|27533.33|0
1699629300000|2023-11-10 15:15:00|27550.63|27550.63|27519.42|27519.42|27561.03|27561.03|27515.09|27515.09|0
1699629600000|2023-11-10 15:20:00|27525.5|27525.5|27513.34|27513.34|27540.22|27540.22|27513.34|27513.34|0
1699629900000|2023-11-10 15:25:00|27509.01|27509.01|27480.37|27480.37|27515.9|27515.9|27476.86|27476.86|0
1699630200000|2023-11-10 15:30:00|27478.61|27478.61|27448.35|27448.35|27478.61|27478.61|27448.35|27448.35|0
1699630500000|2023-11-10 15:35:00|27444.02|27444.02|27398.08|27398.08|27448.35|27448.35|27393.76|27393.76|0
1699630800000|2023-11-10 15:40:00|27399.84|27399.84|27424.97|27424.97|27424.97|27424.97|27398.08|27398.08|0
1699631100000|2023-11-10 15:45:00|27426.73|27426.73|27480.37|27480.37|27480.37|27480.37|27409.3|27409.3|0
1699631400000|2023-11-10 15:50:00|27478.61|27478.61|27543.6|27543.6|27545.36|27545.36|27478.61|27478.61|0
1699631700000|2023-11-10 15:55:00|27541.84|27541.84|27554.82|27554.82|27554.82|27554.82|27525.36|27525.36|0
1699632000000|2023-11-10 16:00:00|27556.57|27556.57|27587.78|27587.78|27587.78|27587.78|27538.33|27538.33|0
1699632300000|2023-11-10 16:05:00|27589.54|27589.54|27588.73|27588.73|27612.1|27612.1|27588.73|27588.73|0
1699632600000|2023-11-10 16:10:00|27593.05|27593.05|27597.38|27597.38|27616.43|27616.43|27585.22|27585.22|0
1699632900000|2023-11-10 16:15:00|27599.13|27599.13|27594.81|27594.81|27609.54|27609.54|27594.81|27594.81|0
1699633200000|2023-11-10 16:20:00|27599.13|27599.13|27624.26|27624.26|27624.26|27624.26|27593.05|27593.05|0
1699633500000|2023-11-10 16:25:00|27619.94|27619.94|27631.15|27631.15|27635.48|27635.48|27603.46|27603.46|0
1699863300000|2023-11-13 08:15:00|27823.96|27823.96|27895.98|27895.98|27895.98|27895.98|27823.96|27823.96|0
1699863600000|2023-11-13 08:20:00|27900.3|27900.3|27870.03|27870.03|27910.7|27910.7|27861.39|27861.39|0
1699863900000|2023-11-13 08:25:00|27878.68|27878.68|27923.81|27923.81|27932.46|27932.46|27878.68|27878.68|0
1699864200000|2023-11-13 08:30:00|27928.13|27928.13|27959.34|27959.34|27969.75|27969.75|27909.08|27909.08|0
1699864500000|2023-11-13 08:35:00|27955.02|27955.02|27951.64|27951.64|27969.88|27969.88|27946.37|27946.37|0
1699864800000|2023-11-13 08:40:00|27947.32|27947.32|27934.35|27934.35|27962.05|27962.05|27934.35|27934.35|0
1699865100000|2023-11-13 08:45:00|27936.1|27936.1|27911.78|27911.78|27936.1|27936.1|27898.81|27898.81|0
1699865400000|2023-11-13 08:50:00|27907.46|27907.46|27929.08|27929.08|27942.18|27942.18|27907.46|27907.46|0
1699865700000|2023-11-13 08:55:00|27927.32|27927.32|27919.62|27919.62|27927.32|27927.32|27903.14|27903.14|0
1699866000000|2023-11-13 09:00:00|27902.33|27902.33|27878.95|27878.95|27906.65|27906.65|27878.95|27878.95|0
1699866300000|2023-11-13 09:05:00|27874.63|27874.63|27905.03|27905.03|27911.92|27911.92|27866.79|27866.79|0
1699866600000|2023-11-13 09:10:00|27903.27|27903.27|27929.48|27929.48|27941.64|27941.64|27901.51|27901.51|0
1699866900000|2023-11-13 09:15:00|27935.56|27935.56|27985.01|27985.01|27993.66|27993.66|27934.75|27934.75|0
1699867200000|2023-11-13 09:20:00|27986.77|27986.77|28031.09|28031.09|28031.09|28031.09|27986.77|27986.77|0
1699867500000|2023-11-13 09:25:00|28026.76|28026.76|28033.79|28033.79|28069.46|28069.46|28024.33|28024.33|0
1699867800000|2023-11-13 09:30:00|28035.55|28035.55|28032.03|28032.03|28046.76|28046.76|28025.95|28025.95|0
1699868100000|2023-11-13 09:35:00|28027.71|28027.71|28021.76|28021.76|28067.7|28067.7|28021.76|28021.76|0
1699868400000|2023-11-13 09:40:00|28023.52|28023.52|28000.82|28000.82|28046.89|28046.89|28000.82|28000.82|0
1699868700000|2023-11-13 09:45:00|27996.5|27996.5|28007.85|28007.85|28007.85|28007.85|27980.96|27980.96|0
1699869000000|2023-11-13 09:50:00|27994.88|27994.88|28014.74|28014.74|28025.95|28025.95|27987.85|27987.85|0
1699869300000|2023-11-13 09:55:00|28019.06|28019.06|28007.04|28007.04|28024.33|28024.33|28007.04|28007.04|0
1699869600000|2023-11-13 10:00:00|28005.28|28005.28|28006.09|28006.09|28025.14|28025.14|28002.58|28002.58|0
1699869900000|2023-11-13 10:05:00|28004.33|28004.33|27954.88|27954.88|28012.98|28012.98|27954.88|27954.88|0
1699870200000|2023-11-13 10:10:00|27950.56|27950.56|27928.81|27928.81|27963.53|27963.53|27928.81|27928.81|0
1699870500000|2023-11-13 10:15:00|27933.13|27933.13|27947.05|27947.05|27948.8|27948.8|27933.13|27933.13|0
1699870800000|2023-11-13 10:20:00|27938.4|27938.4|27955.69|27955.69|27955.69|27955.69|27936.64|27936.64|0
1699871100000|2023-11-13 10:25:00|27957.45|27957.45|27975.69|27975.69|27985.15|27985.15|27957.45|27957.45|0
1699871400000|2023-11-13 10:30:00|27977.45|27977.45|28012.04|28012.04|28012.04|28012.04|27975.69|27975.69|0
1699871700000|2023-11-13 10:35:00|28016.36|28016.36|28011.09|28011.09|28016.36|28016.36|28003.39|28003.39|0
1699872000000|2023-11-13 10:40:00|28015.41|28015.41|28012.85|28012.85|28018.93|28018.93|28012.85|28012.85|0
1699872300000|2023-11-13 10:45:00|28008.52|28008.52|27990.28|27990.28|28012.04|28012.04|27985.96|27985.96|0
1699872600000|2023-11-13 10:50:00|27994.61|27994.61|27998.93|27998.93|28003.25|28003.25|27994.61|27994.61|0
1699872900000|2023-11-13 10:55:00|28004.2|28004.2|28013.66|28013.66|28020.68|28020.68|28004.2|28004.2|0
1699873200000|2023-11-13 11:00:00|28017.98|28017.98|28005.82|28005.82|28028.38|28028.38|28001.5|28001.5|0
1699873500000|2023-11-13 11:05:00|28007.58|28007.58|27983.39|27983.39|28007.58|28007.58|27983.39|27983.39|0
1699873800000|2023-11-13 11:10:00|27979.07|27979.07|28011.09|28011.09|28015.41|28015.41|27979.07|27979.07|0
1699874100000|2023-11-13 11:15:00|28015.41|28015.41|28037.98|28037.98|28049.19|28049.19|28015.41|28015.41|0
1699874400000|2023-11-13 11:20:00|28042.3|28042.3|28037.84|28037.84|28042.3|28042.3|28024.87|28024.87|0
1699874700000|2023-11-13 11:25:00|28042.17|28042.17|28039.6|28039.6|28048.25|28048.25|28037.84|28037.84|0
1699875000000|2023-11-13 11:30:00|28043.92|28043.92|28021.22|28021.22|28043.92|28043.92|28010.82|28010.82|0
1699875300000|2023-11-13 11:35:00|28022.98|28022.98|28050.68|28050.68|28050.68|28050.68|28016.09|28016.09|0
1699875600000|2023-11-13 11:40:00|28054.19|28054.19|28022.98|28022.98|28058.52|28058.52|28016.09|28016.09|0
1699875900000|2023-11-13 11:45:00|28021.22|28021.22|28035.95|28035.95|28037.71|28037.71|28021.22|28021.22|0
1699876200000|2023-11-13 11:50:00|28040.28|28040.28|28075.94|28075.94|28075.94|28075.94|28040.28|28040.28|0
1699876500000|2023-11-13 11:55:00|28067.3|28067.3|28091.62|28091.62|28102.02|28102.02|28061.22|28061.22|0
1699876800000|2023-11-13 12:00:00|28082.97|28082.97|28079.32|28079.32|28093.24|28093.24|28069.86|28069.86|0
1699877100000|2023-11-13 12:05:00|28075|28075|28098.37|28098.37|28098.37|28098.37|28075|28075|0
1699877400000|2023-11-13 12:10:00|28096.62|28096.62|28092.29|28092.29|28110.53|28110.53|28087.97|28087.97|0
1699877700000|2023-11-13 12:15:00|28083.65|28083.65|28109.72|28109.72|28109.72|28109.72|28081.89|28081.89|0
1699878000000|2023-11-13 12:20:00|28105.4|28105.4|28135.8|28135.8|28135.8|28135.8|28101.08|28101.08|0
1699878300000|2023-11-13 12:25:00|28134.04|28134.04|28128.77|28128.77|28142.69|28142.69|28115.8|28115.8|0
1699878600000|2023-11-13 12:30:00|28124.45|28124.45|28135.66|28135.66|28144.31|28144.31|28124.45|28124.45|0
1699878900000|2023-11-13 12:35:00|28137.42|28137.42|28179.04|28179.04|28179.04|28179.04|28137.42|28137.42|0
1699879200000|2023-11-13 12:40:00|28177.28|28177.28|28178.09|28178.09|28181.6|28181.6|28157.28|28157.28|0
1699879500000|2023-11-13 12:45:00|28182.41|28182.41|28158.23|28158.23|28182.41|28182.41|28156.47|28156.47|0
1699879800000|2023-11-13 12:50:00|28153.9|28153.9|28125.26|28125.26|28153.9|28153.9|28125.26|28125.26|0
1699880100000|2023-11-13 12:55:00|28120.94|28120.94|28119.18|28119.18|28129.58|28129.58|28119.18|28119.18|0
1699880400000|2023-11-13 13:00:00|28115.67|28115.67|28126.07|28126.07|28128.64|28128.64|28094.86|28094.86|0
1699880700000|2023-11-13 13:05:00|28127.83|28127.83|28138.23|28138.23|28138.23|28138.23|28127.83|28127.83|0
1699881000000|2023-11-13 13:10:00|28139.99|28139.99|28120.94|28120.94|28152.96|28152.96|28120.94|28120.94|0
1699881300000|2023-11-13 13:15:00|28122.69|28122.69|28125.26|28125.26|28133.1|28133.1|28122.69|28122.69|0
1699881600000|2023-11-13 13:20:00|28123.5|28123.5|28122.69|28122.69|28137.42|28137.42|28120.94|28120.94|0
1699881900000|2023-11-13 13:25:00|28120.94|28120.94|28140.12|28140.12|28142.69|28142.69|28120.94|28120.94|0
1699882200000|2023-11-13 13:30:00|28148.77|28148.77|28161.74|28161.74|28176.6|28176.6|28148.77|28148.77|0
1699882500000|2023-11-13 13:35:00|28159.99|28159.99|28121.88|28121.88|28159.99|28159.99|28121.88|28121.88|0
1699882800000|2023-11-13 13:40:00|28123.64|28123.64|28107.16|28107.16|28134.04|28134.04|28105.4|28105.4|0
1699883100000|2023-11-13 13:45:00|28102.83|28102.83|28098.51|28098.51|28102.83|28102.83|28096.75|28096.75|0
1699883400000|2023-11-13 13:50:00|28102.83|28102.83|28121.07|28121.07|28123.64|28123.64|28102.83|28102.83|0
1699883700000|2023-11-13 13:55:00|28125.4|28125.4|28126.21|28126.21|28140.93|28140.93|28125.4|28125.4|0
1699884000000|2023-11-13 14:00:00|28121.88|28121.88|28094.05|28094.05|28126.21|28126.21|28094.05|28094.05|0
1699884300000|2023-11-13 14:05:00|28089.73|28089.73|28070.68|28070.68|28094.05|28094.05|28070.68|28070.68|0
1699884600000|2023-11-13 14:10:00|28068.92|28068.92|28065.41|28065.41|28068.92|28068.92|28052.44|28052.44|0
1699884900000|2023-11-13 14:15:00|28067.16|28067.16|28064.6|28064.6|28071.49|28071.49|28062.84|28062.84|0
1699885200000|2023-11-13 14:20:00|28055.95|28055.95|28052.44|28052.44|28060.27|28060.27|28048.11|28048.11|0
1699885500000|2023-11-13 14:25:00|28058.52|28058.52|28037.71|28037.71|28065.41|28065.41|28037.71|28037.71|0
1699885800000|2023-11-13 14:30:00|28024.74|28024.74|27935.43|27935.43|28036.76|28036.76|27935.43|27935.43|0
1699886100000|2023-11-13 14:35:00|27926.78|27926.78|28016.09|28016.09|28017.85|28017.85|27918.13|27918.13|0
1699886400000|2023-11-13 14:40:00|28020.41|28020.41|28029.06|28029.06|28034.33|28034.33|28015.28|28015.28|0
1699886700000|2023-11-13 14:45:00|28037.71|28037.71|28051.62|28051.62|28076.76|28076.76|28037.71|28037.71|0
1699887000000|2023-11-13 14:50:00|28055.95|28055.95|28063.78|28063.78|28080.27|28080.27|28055.95|28055.95|0
1699887300000|2023-11-13 14:55:00|28059.46|28059.46|28099.32|28099.32|28104.59|28104.59|28057.7|28057.7|0
1699887600000|2023-11-13 15:00:00|28095|28095|28060.27|28060.27|28101.89|28101.89|28059.33|28059.33|0
1699887900000|2023-11-13 15:05:00|28055.95|28055.95|28070.68|28070.68|28083.65|28083.65|28052.44|28052.44|0
1699888200000|2023-11-13 15:10:00|28066.35|28066.35|28089.73|28089.73|28089.73|28089.73|28055.95|28055.95|0
1699888500000|2023-11-13 15:15:00|28087.97|28087.97|28087.16|28087.16|28094.05|28094.05|28075|28075|0
1699888800000|2023-11-13 15:20:00|28088.92|28088.92|28107.97|28107.97|28115.8|28115.8|28088.92|28088.92|0
1699889100000|2023-11-13 15:25:00|28116.61|28116.61|28122.69|28122.69|28124.45|28124.45|28097.56|28097.56|0
1699889400000|2023-11-13 15:30:00|28127.02|28127.02|28160.93|28160.93|28162.55|28162.55|28124.45|28124.45|0
1699889700000|2023-11-13 15:35:00|28165.25|28165.25|28167.01|28167.01|28175.66|28175.66|28160.93|28160.93|0
1699890000000|2023-11-13 15:40:00|28171.33|28171.33|28187.82|28187.82|28195.65|28195.65|28167.01|28167.01|0
1699890300000|2023-11-13 15:45:00|28192.14|28192.14|28189.57|28189.57|28192.14|28192.14|28170.52|28170.52|0
1699890600000|2023-11-13 15:50:00|28187.82|28187.82|28178.23|28178.23|28200.79|28200.79|28172.96|28172.96|0
1699890900000|2023-11-13 15:55:00|28173.9|28173.9|28196.47|28196.47|28200.79|28200.79|28173.9|28173.9|0
1699891200000|2023-11-13 16:00:00|28192.14|28192.14|28219.84|28219.84|28219.84|28219.84|28186.06|28186.06|0
1699891500000|2023-11-13 16:05:00|28215.52|28215.52|28238.08|28238.08|28242.4|28242.4|28215.52|28215.52|0
1699891800000|2023-11-13 16:10:00|28236.32|28236.32|28238.08|28238.08|28240.65|28240.65|28230.24|28230.24|0
1699892100000|2023-11-13 16:15:00|28236.32|28236.32|28224.16|28224.16|28240.65|28240.65|28218.08|28218.08|0
1699892400000|2023-11-13 16:20:00|28222.41|28222.41|28230.11|28230.11|28233.62|28233.62|28217.14|28217.14|0
1699892700000|2023-11-13 16:25:00|28225.79|28225.79|28242.27|28242.27|28245.78|28245.78|28223.22|28223.22|0
1699949700000|2023-11-14 08:15:00|28091.75|28091.75|28173.49|28173.49|28176.06|28176.06|28091.75|28091.75|0
1699950000000|2023-11-14 08:20:00|28169.17|28169.17|28157.01|28157.01|28179.57|28179.57|28150.93|28150.93|0
1699950300000|2023-11-14 08:25:00|28155.25|28155.25|28096.21|28096.21|28155.25|28155.25|28087.56|28087.56|0
1699950600000|2023-11-14 08:30:00|28097.97|28097.97|28069.19|28069.19|28097.97|28097.97|28064.05|28064.05|0
1699950900000|2023-11-14 08:35:00|28060.54|28060.54|28018.93|28018.93|28064.87|28064.87|28002.44|28002.44|0
1699951200000|2023-11-14 08:40:00|28022.44|28022.44|28000.82|28000.82|28022.44|28022.44|27993.93|27993.93|0
1699951500000|2023-11-14 08:45:00|27995.55|27995.55|27972.85|27972.85|27995.55|27995.55|27961.64|27961.64|0
1699951800000|2023-11-14 08:50:00|27976.37|27976.37|28000.69|28000.69|28004.2|28004.2|27976.37|27976.37|0
1699952100000|2023-11-14 08:55:00|27979.07|27979.07|27988.66|27988.66|27997.31|27997.31|27975.56|27975.56|0
1699952400000|2023-11-14 09:00:00|27983.39|27983.39|27985.15|27985.15|27993.8|27993.8|27979.07|27979.07|0
1699952700000|2023-11-14 09:05:00|27980.82|27980.82|27999.88|27999.88|27999.88|27999.88|27980.82|27980.82|0
1699953000000|2023-11-14 09:10:00|28009.47|28009.47|28001.63|28001.63|28019.06|28019.06|28001.63|28001.63|0
1699953300000|2023-11-14 09:15:00|28003.39|28003.39|28065.13|28065.13|28065.13|28065.13|28003.39|28003.39|0
1699953600000|2023-11-14 09:20:00|28069.46|28069.46|28042.44|28042.44|28069.46|28069.46|28033.79|28033.79|0
1699953900000|2023-11-14 09:25:00|28046.76|28046.76|28039.87|28039.87|28046.76|28046.76|28033.79|28033.79|0
1699954200000|2023-11-14 09:30:00|28036.36|28036.36|28013.79|28013.79|28036.36|28036.36|28013.79|28013.79|0
1699954500000|2023-11-14 09:35:00|28012.04|28012.04|28014.6|28014.6|28014.6|28014.6|28005.96|28005.96|0
1699954800000|2023-11-14 09:40:00|28005.96|28005.96|27966.91|27966.91|28005.96|28005.96|27952.99|27952.99|0
1699955100000|2023-11-14 09:45:00|27963.4|27963.4|27960.83|27960.83|27965.15|27965.15|27945.16|27945.16|0
1699955400000|2023-11-14 09:50:00|27959.07|27959.07|27967.85|27967.85|27967.85|27967.85|27940.16|27940.16|0
1699955700000|2023-11-14 09:55:00|27966.91|27966.91|27975.69|27975.69|27980.82|27980.82|27962.58|27962.58|0
1699956000000|2023-11-14 10:00:00|27973.93|27973.93|27963.53|27963.53|27973.93|27973.93|27954.88|27954.88|0
1699956300000|2023-11-14 10:05:00|27950.56|27950.56|27929.62|27929.62|27950.56|27950.56|27925.29|27925.29|0
1699956600000|2023-11-14 10:10:00|27920.97|27920.97|27931.37|27931.37|27931.37|27931.37|27912.32|27912.32|0
1699956900000|2023-11-14 10:15:00|27929.62|27929.62|27930.43|27930.43|27930.43|27930.43|27913.13|27913.13|0
1699957200000|2023-11-14 10:20:00|27926.1|27926.1|27901.78|27901.78|27926.1|27926.1|27901.78|27901.78|0
1699957500000|2023-11-14 10:25:00|27910.43|27910.43|27920.84|27920.84|27929.48|27929.48|27897.46|27897.46|0
1699957800000|2023-11-14 10:30:00|27912.19|27912.19|27928.67|27928.67|27928.67|27928.67|27912.19|27912.19|0
1699958100000|2023-11-14 10:35:00|27915.7|27915.7|27910.57|27910.57|27923.54|27923.54|27910.57|27910.57|0
1699958400000|2023-11-14 10:40:00|27914.08|27914.08|27889.76|27889.76|27914.08|27914.08|27889.76|27889.76|0
1699958700000|2023-11-14 10:45:00|27885.44|27885.44|27877.6|27877.6|27885.44|27885.44|27877.6|27877.6|0
1699959000000|2023-11-14 10:50:00|27874.09|27874.09|27859.36|27859.36|27874.09|27874.09|27853.28|27853.28|0
1699959300000|2023-11-14 10:55:00|27863.68|27863.68|27838.55|27838.55|27867.2|27867.2|27838.55|27838.55|0
1699959600000|2023-11-14 11:00:00|27829.9|27829.9|27828.96|27828.96|27844.63|27844.63|27827.2|27827.2|0
1699959900000|2023-11-14 11:05:00|27832.47|27832.47|27822.88|27822.88|27841.12|27841.12|27822.88|27822.88|0
1699960200000|2023-11-14 11:10:00|27831.53|27831.53|27833.28|27833.28|27839.36|27839.36|27831.53|27831.53|0
1699960500000|2023-11-14 11:15:00|27819.37|27819.37|27821.93|27821.93|27821.93|27821.93|27797.61|27797.61|0
1699960800000|2023-11-14 11:20:00|27826.26|27826.26|27813.15|27813.15|27830.58|27830.58|27813.15|27813.15|0
1699961100000|2023-11-14 11:25:00|27816.66|27816.66|27828.82|27828.82|27828.82|27828.82|27816.66|27816.66|0
1699961400000|2023-11-14 11:30:00|27827.07|27827.07|27832.34|27832.34|27838.42|27838.42|27822.74|27822.74|0
1699961700000|2023-11-14 11:35:00|27840.98|27840.98|27859.22|27859.22|27859.22|27859.22|27836.66|27836.66|0
1699962000000|2023-11-14 11:40:00|27850.58|27850.58|27863.68|27863.68|27868.01|27868.01|27848.82|27848.82|0
1699962300000|2023-11-14 11:45:00|27868.01|27868.01|27860.17|27860.17|27868.01|27868.01|27851.52|27851.52|0
1699962600000|2023-11-14 11:50:00|27861.93|27861.93|27896.65|27896.65|27903.68|27903.68|27861.93|27861.93|0
1699962900000|2023-11-14 11:55:00|27898.41|27898.41|27929.75|27929.75|27942.72|27942.72|27898.41|27898.41|0
1699963200000|2023-11-14 12:00:00|27933.26|27933.26|27953.13|27953.13|27954.88|27954.88|27929.75|27929.75|0
1699963500000|2023-11-14 12:05:00|27947.05|27947.05|27962.72|27962.72|27971.37|27971.37|27947.05|27947.05|0
1699963800000|2023-11-14 12:10:00|27975.69|27975.69|27977.45|27977.45|27977.45|27977.45|27959.21|27959.21|0
1699964100000|2023-11-14 12:15:00|27981.77|27981.77|27963.53|27963.53|27981.77|27981.77|27963.53|27963.53|0
1699964400000|2023-11-14 12:20:00|27961.77|27961.77|27971.37|27971.37|27980.01|27980.01|27961.77|27961.77|0
1699964700000|2023-11-14 12:25:00|27967.04|27967.04|27944.48|27944.48|27967.04|27967.04|27940.16|27940.16|0
1699965000000|2023-11-14 12:30:00|27935.83|27935.83|27928.81|27928.81|27938.4|27938.4|27928.81|27928.81|0
1699965300000|2023-11-14 12:35:00|27920.16|27920.16|27918.54|27918.54|27928|27928|27907.19|27907.19|0
1699965600000|2023-11-14 12:40:00|27896.92|27896.92|27883.81|27883.81|27896.92|27896.92|27875.17|27875.17|0
1699965900000|2023-11-14 12:45:00|27879.49|27879.49|27911.51|27911.51|27911.51|27911.51|27879.49|27879.49|0
1699966200000|2023-11-14 12:50:00|27907.19|27907.19|27893.27|27893.27|27907.19|27907.19|27885.44|27885.44|0
1699966500000|2023-11-14 12:55:00|27895.03|27895.03|27899.35|27899.35|27899.35|27899.35|27882.06|27882.06|0
1699966800000|2023-11-14 13:00:00|27912.32|27912.32|27908|27908|27936.64|27936.64|27908|27908|0
1699967100000|2023-11-14 13:05:00|27899.35|27899.35|27894.08|27894.08|27903.68|27903.68|27894.08|27894.08|0
1699967400000|2023-11-14 13:10:00|27892.33|27892.33|27881.11|27881.11|27894.89|27894.89|27872.46|27872.46|0
1699967700000|2023-11-14 13:15:00|27885.44|27885.44|27862.2|27862.2|27885.44|27885.44|27862.2|27862.2|0
1699968000000|2023-11-14 13:20:00|27866.52|27866.52|27884.62|27884.62|27884.62|27884.62|27860.44|27860.44|0
1699968300000|2023-11-14 13:25:00|27893.27|27893.27|27924.48|27924.48|27924.48|27924.48|27888.95|27888.95|0
1699968600000|2023-11-14 13:30:00|27930.56|27930.56|28055.41|28055.41|28097.02|28097.02|27925.43|27925.43|0
1699968900000|2023-11-14 13:35:00|28046.76|28046.76|28061.49|28061.49|28073.65|28073.65|28029.33|28029.33|0
1699969200000|2023-11-14 13:40:00|28048.52|28048.52|28040.68|28040.68|28069.32|28069.32|28027.71|28027.71|0
1699969500000|2023-11-14 13:45:00|28045|28045|28071.89|28071.89|28080.54|28080.54|28021.63|28021.63|0
1699969800000|2023-11-14 13:50:00|28067.57|28067.57|28094.45|28094.45|28098.78|28098.78|28042.44|28042.44|0
1699970100000|2023-11-14 13:55:00|28098.78|28098.78|28069.32|28069.32|28098.78|28098.78|28062.3|28062.3|0
1699970400000|2023-11-14 14:00:00|28065|28065|28063.38|28063.38|28085|28085|28054.6|28054.6|0
1699970700000|2023-11-14 14:05:00|28072.03|28072.03|28112.02|28112.02|28112.02|28112.02|28061.62|28061.62|0
1699971000000|2023-11-14 14:10:00|28116.34|28116.34|28067.7|28067.7|28119.85|28119.85|28057.3|28057.3|0
1699971300000|2023-11-14 14:15:00|28059.05|28059.05|28077.29|28077.29|28085.94|28085.94|28059.05|28059.05|0
1699971600000|2023-11-14 14:20:00|28081.62|28081.62|28050.41|28050.41|28083.37|28083.37|28046.89|28046.89|0
1699971900000|2023-11-14 14:25:00|28054.73|28054.73|28068.65|28068.65|28081.62|28081.62|28048.65|28048.65|0
1699972200000|2023-11-14 14:30:00|28060|28060|28003.52|28003.52|28091.08|28091.08|28003.52|28003.52|0
1699972500000|2023-11-14 14:35:00|28007.85|28007.85|28022.71|28022.71|28022.71|28022.71|27979.34|27979.34|0
1699972800000|2023-11-14 14:40:00|28027.03|28027.03|28041.63|28041.63|28046.89|28046.89|28022.71|28022.71|0
1699973100000|2023-11-14 14:45:00|28037.3|28037.3|28016.49|28016.49|28040.81|28040.81|28016.49|28016.49|0
1699973400000|2023-11-14 14:50:00|28007.85|28007.85|27972.31|27972.31|28007.85|28007.85|27945.42|27945.42|0
1699973700000|2023-11-14 14:55:00|27974.07|27974.07|27989.61|27989.61|28006.09|28006.09|27972.31|27972.31|0
1699974000000|2023-11-14 15:00:00|27987.85|27987.85|27946.1|27946.1|27987.85|27987.85|27921.92|27921.92|0
1699974300000|2023-11-14 15:05:00|27949.61|27949.61|27993.25|27993.25|27993.25|27993.25|27949.61|27949.61|0
1699974600000|2023-11-14 15:10:00|28010.55|28010.55|28019.2|28019.2|28019.2|28019.2|28010.55|28010.55|0
1699974900000|2023-11-14 15:15:00|28023.52|28023.52|28053.79|28053.79|28076.35|28076.35|28023.52|28023.52|0
1699975200000|2023-11-14 15:20:00|28049.46|28049.46|28053.79|28053.79|28076.35|28076.35|28049.46|28049.46|0
1699975500000|2023-11-14 15:25:00|28066.76|28066.76|28050.41|28050.41|28073.78|28073.78|28050.41|28050.41|0
1699975800000|2023-11-14 15:30:00|28054.73|28054.73|28081.62|28081.62|28081.62|28081.62|28023.52|28023.52|0
1699976100000|2023-11-14 15:35:00|28083.37|28083.37|28063.38|28063.38|28083.37|28083.37|28055.54|28055.54|0
1699976400000|2023-11-14 15:40:00|28067.7|28067.7|28034.73|28034.73|28067.7|28067.7|28028.65|28028.65|0
1699976700000|2023-11-14 15:45:00|28039.06|28039.06|28083.24|28083.24|28091.89|28091.89|28035.55|28035.55|0
1699977000000|2023-11-14 15:50:00|28079.73|28079.73|28058.92|28058.92|28081.48|28081.48|28052.84|28052.84|0
1699977300000|2023-11-14 15:55:00|28069.32|28069.32|28077.16|28077.16|28077.16|28077.16|28060.68|28060.68|0
1699977600000|2023-11-14 16:00:00|28081.48|28081.48|28096.35|28096.35|28098.1|28098.1|28066.76|28066.76|0
1699977900000|2023-11-14 16:05:00|28098.1|28098.1|28109.45|28109.45|28113.77|28113.77|28093.78|28093.78|0
1699978200000|2023-11-14 16:10:00|28111.21|28111.21|28134.72|28134.72|28145.93|28145.93|28111.21|28111.21|0
1699978500000|2023-11-14 16:15:00|28136.47|28136.47|28164.44|28164.44|28164.44|28164.44|28114.86|28114.86|0
1699978800000|2023-11-14 16:20:00|28166.2|28166.2|28145.39|28145.39|28169.71|28169.71|28135.8|28135.8|0
1699979100000|2023-11-14 16:25:00|28143.63|28143.63|28140.12|28140.12|28162.68|28162.68|28130.53|28130.53|0
1700036100000|2023-11-15 08:15:00|28382.11|28382.11|28400.62|28400.62|28403.86|28403.86|28364|28364|0
1700036400000|2023-11-15 08:20:00|28396.29|28396.29|28352.92|28352.92|28411.97|28411.97|28346.84|28346.84|0
1700036700000|2023-11-15 08:25:00|28361.57|28361.57|28415.61|28415.61|28426.02|28426.02|28350.36|28350.36|0
1700037000000|2023-11-15 08:30:00|28420.88|28420.88|28464.52|28464.52|28505.06|28505.06|28420.88|28420.88|0
1700037300000|2023-11-15 08:35:00|28460.2|28460.2|28486.28|28486.28|28501|28501|28452.36|28452.36|0
1700037600000|2023-11-15 08:40:00|28490.6|28490.6|28489.79|28489.79|28512.35|28512.35|28469.79|28469.79|0
1700037900000|2023-11-15 08:45:00|28485.47|28485.47|28459.66|28459.66|28488.98|28488.98|28447.36|28447.36|0
1700038200000|2023-11-15 08:50:00|28455.34|28455.34|28512.62|28512.62|28518.7|28518.7|28449.26|28449.26|0
1700038500000|2023-11-15 08:55:00|28516.95|28516.95|28509.92|28509.92|28541.27|28541.27|28507.35|28507.35|0
1700038800000|2023-11-15 09:00:00|28511.68|28511.68|28497.76|28497.76|28539.38|28539.38|28497.76|28497.76|0
1700039100000|2023-11-15 09:05:00|28493.44|28493.44|28520.32|28520.32|28530.73|28530.73|28480.33|28480.33|0
1700039400000|2023-11-15 09:10:00|28518.57|28518.57|28461.28|28461.28|28521.14|28521.14|28457.77|28457.77|0
1700039700000|2023-11-15 09:15:00|28465.6|28465.6|28426.42|28426.42|28465.6|28465.6|28417.77|28417.77|0
1700040000000|2023-11-15 09:20:00|28431.69|28431.69|28416.83|28416.83|28431.69|28431.69|28408.18|28408.18|0
1700040300000|2023-11-15 09:25:00|28412.51|28412.51|28396.83|28396.83|28412.51|28412.51|28390.89|28390.89|0
1700040600000|2023-11-15 09:30:00|28395.08|28395.08|28378.46|28378.46|28399.4|28399.4|28355.08|28355.08|0
1700040900000|2023-11-15 09:35:00|28381.97|28381.97|28342.92|28342.92|28381.97|28381.97|28307.39|28307.39|0
1700041200000|2023-11-15 09:40:00|28341.17|28341.17|28329.95|28329.95|28341.17|28341.17|28315.22|28315.22|0
1700041500000|2023-11-15 09:45:00|28328.2|28328.2|28291.85|28291.85|28328.2|28328.2|28286.58|28286.58|0
1700041800000|2023-11-15 09:50:00|28300.5|28300.5|28285.77|28285.77|28300.5|28300.5|28276.18|28276.18|0
1700042100000|2023-11-15 09:55:00|28290.09|28290.09|28344.95|28344.95|28344.95|28344.95|28290.09|28290.09|0
1700042400000|2023-11-15 10:00:00|28340.63|28340.63|28356.3|28356.3|28356.3|28356.3|28334.55|28334.55|0
1700042700000|2023-11-15 10:05:00|28360.62|28360.62|28386.56|28386.56|28397.1|28397.1|28360.62|28360.62|0
1700043000000|2023-11-15 10:10:00|28364.95|28364.95|28371.84|28371.84|28382.24|28382.24|28358.87|28358.87|0
1700043300000|2023-11-15 10:15:00|28370.08|28370.08|28352.65|28352.65|28384.81|28384.81|28352.65|28352.65|0
1700043600000|2023-11-15 10:20:00|28344|28344|28326.57|28326.57|28344|28344|28307.52|28307.52|0
1700043900000|2023-11-15 10:25:00|28330.9|28330.9|28351.7|28351.7|28351.7|28351.7|28326.57|28326.57|0
1700044200000|2023-11-15 10:30:00|28347.38|28347.38|28332.65|28332.65|28347.38|28347.38|28322.25|28322.25|0
1700044500000|2023-11-15 10:35:00|28341.3|28341.3|28356.97|28356.97|28373.46|28373.46|28341.3|28341.3|0
1700044800000|2023-11-15 10:40:00|28361.3|28361.3|28374.27|28374.27|28374.27|28374.27|28353.46|28353.46|0
1700045100000|2023-11-15 10:45:00|28376.03|28376.03|28337.92|28337.92|28376.03|28376.03|28337.92|28337.92|0
1700045400000|2023-11-15 10:50:00|28346.57|28346.57|28388.32|28388.32|28400.48|28400.48|28342.25|28342.25|0
1700045700000|2023-11-15 10:55:00|28390.08|28390.08|28375.35|28375.35|28391.83|28391.83|28375.35|28375.35|0
1700046000000|2023-11-15 11:00:00|28379.67|28379.67|28387.51|28387.51|28389.27|28389.27|28359.68|28359.68|0
1700046300000|2023-11-15 11:05:00|28389.27|28389.27|28369.4|28369.4|28389.27|28389.27|28365.89|28365.89|0
1700046600000|2023-11-15 11:10:00|28378.05|28378.05|28370.35|28370.35|28379.81|28379.81|28368.59|28368.59|0
1700046900000|2023-11-15 11:15:00|28379|28379|28374.67|28374.67|28383.32|28383.32|28371.16|28371.16|0
1700047200000|2023-11-15 11:20:00|28383.32|28383.32|28383.45|28383.45|28398.99|28398.99|28383.32|28383.32|0
1700047500000|2023-11-15 11:25:00|28387.78|28387.78|28366.97|28366.97|28387.78|28387.78|28362.65|28362.65|0
1700047800000|2023-11-15 11:30:00|28370.48|28370.48|28407.78|28407.78|28409.53|28409.53|28370.48|28370.48|0
1700048100000|2023-11-15 11:35:00|28403.45|28403.45|28396.56|28396.56|28415.61|28415.61|28393.05|28393.05|0
1700048400000|2023-11-15 11:40:00|28398.32|28398.32|28392.1|28392.1|28406.96|28406.96|28381.7|28381.7|0
1700048700000|2023-11-15 11:45:00|28390.35|28390.35|28398.18|28398.18|28398.18|28398.18|28376.43|28376.43|0
1700049000000|2023-11-15 11:50:00|28393.86|28393.86|28425.07|28425.07|28425.07|28425.07|28393.86|28393.86|0
1700049300000|2023-11-15 11:55:00|28429.39|28429.39|28441.55|28441.55|28441.55|28441.55|28426.83|28426.83|0
1700049600000|2023-11-15 12:00:00|28437.23|28437.23|28445.07|28445.07|28451.15|28451.15|28436.42|28436.42|0
1700049900000|2023-11-15 12:05:00|28441.55|28441.55|28436.42|28436.42|28441.55|28441.55|28413.86|28413.86|0
1700050200000|2023-11-15 12:10:00|28427.77|28427.77|28428.58|28428.58|28428.58|28428.58|28418.18|28418.18|0
1700050500000|2023-11-15 12:15:00|28424.26|28424.26|28417.37|28417.37|28432.91|28432.91|28413.86|28413.86|0
1700050800000|2023-11-15 12:20:00|28421.69|28421.69|28430.34|28430.34|28430.34|28430.34|28409.53|28409.53|0
1700051100000|2023-11-15 12:25:00|28438.18|28438.18|28464.12|28464.12|28464.12|28464.12|28426.83|28426.83|0
1700051400000|2023-11-15 12:30:00|28467.63|28467.63|28454.66|28454.66|28471.14|28471.14|28454.66|28454.66|0
1700051700000|2023-11-15 12:35:00|28450.34|28450.34|28446.82|28446.82|28465.87|28465.87|28446.82|28446.82|0
1700052000000|2023-11-15 12:40:00|28451.15|28451.15|28438.99|28438.99|28451.15|28451.15|28438.99|28438.99|0
1700052300000|2023-11-15 12:45:00|28440.74|28440.74|28460.74|28460.74|28460.74|28460.74|28440.74|28440.74|0
1700052600000|2023-11-15 12:50:00|28465.06|28465.06|28458.17|28458.17|28478.98|28478.98|28458.17|28458.17|0
1700052900000|2023-11-15 12:55:00|28445.2|28445.2|28442.63|28442.63|28453.85|28453.85|28442.63|28442.63|0
1700053200000|2023-11-15 13:00:00|28444.39|28444.39|28469.52|28469.52|28469.52|28469.52|28444.39|28444.39|0
1700053500000|2023-11-15 13:05:00|28471.28|28471.28|28474.66|28474.66|28483.3|28483.3|28461.68|28461.68|0
1700053800000|2023-11-15 13:10:00|28470.33|28470.33|28466.82|28466.82|28470.33|28470.33|28462.5|28462.5|0
1700054100000|2023-11-15 13:15:00|28471.14|28471.14|28495.46|28495.46|28498.03|28498.03|28471.14|28471.14|0
1700054400000|2023-11-15 13:20:00|28499.79|28499.79|28489.38|28489.38|28499.79|28499.79|28483.3|28483.3|0
1700054700000|2023-11-15 13:25:00|28491.14|28491.14|28496.27|28496.27|28499.79|28499.79|28487.63|28487.63|0
1700055000000|2023-11-15 13:30:00|28491.95|28491.95|28487.63|28487.63|28516.27|28516.27|28485.87|28485.87|0
1700055300000|2023-11-15 13:35:00|28485.87|28485.87|28486.82|28486.82|28501.54|28501.54|28473.71|28473.71|0
1700055600000|2023-11-15 13:40:00|28488.57|28488.57|28479.92|28479.92|28519.78|28519.78|28474.66|28474.66|0
1700055900000|2023-11-15 13:45:00|28484.25|28484.25|28500.73|28500.73|28513.7|28513.7|28484.25|28484.25|0
1700056200000|2023-11-15 13:50:00|28496.41|28496.41|28506|28506|28506|28506|28490.33|28490.33|0
1700056500000|2023-11-15 13:55:00|28504.24|28504.24|28428.85|28428.85|28508.57|28508.57|28419.26|28419.26|0
1700056800000|2023-11-15 14:00:00|28437.5|28437.5|28423.58|28423.58|28453.98|28453.98|28422.77|28422.77|0
1700057100000|2023-11-15 14:05:00|28400.21|28400.21|28407.91|28407.91|28407.91|28407.91|28386.29|28386.29|0
1700057400000|2023-11-15 14:10:00|28406.15|28406.15|28363.73|28363.73|28406.15|28406.15|28360.22|28360.22|0
1700057700000|2023-11-15 14:15:00|28360.22|28360.22|28297.66|28297.66|28360.22|28360.22|28286.44|28286.44|0
1700058000000|2023-11-15 14:20:00|28301.98|28301.98|28249.15|28249.15|28310.63|28310.63|28249.15|28249.15|0
1700058300000|2023-11-15 14:25:00|28253.48|28253.48|28248.07|28248.07|28253.48|28253.48|28198.62|28198.62|0
1700058600000|2023-11-15 14:30:00|28256.72|28256.72|28292.12|28292.12|28305.23|28305.23|28251.45|28251.45|0
1700058900000|2023-11-15 14:35:00|28283.47|28283.47|28248.07|28248.07|28283.47|28283.47|28244.56|28244.56|0
1700059200000|2023-11-15 14:40:00|28256.72|28256.72|28273.2|28273.2|28286.17|28286.17|28237.67|28237.67|0
1700059500000|2023-11-15 14:45:00|28264.56|28264.56|28232.4|28232.4|28279.28|28279.28|28227.27|28227.27|0
1700059800000|2023-11-15 14:50:00|28236.72|28236.72|28243.61|28243.61|28247.94|28247.94|28228.89|28228.89|0
1700060100000|2023-11-15 14:55:00|28239.29|28239.29|28218.35|28218.35|28249.69|28249.69|28214.02|28214.02|0
1700060400000|2023-11-15 15:00:00|28209.7|28209.7|28180.92|28180.92|28220.1|28220.1|28161.87|28161.87|0
1700060700000|2023-11-15 15:05:00|28177.41|28177.41|28191.33|28191.33|28192.14|28192.14|28156.6|28156.6|0
1700061000000|2023-11-15 15:10:00|28199.97|28199.97|28205.11|28205.11|28205.11|28205.11|28181.73|28181.73|0
1700061300000|2023-11-15 15:15:00|28203.35|28203.35|28196.46|28196.46|28207.68|28207.68|28194.7|28194.7|0
1700061600000|2023-11-15 15:20:00|28187.81|28187.81|28166.2|28166.2|28192.14|28192.14|28166.2|28166.2|0
1700061900000|2023-11-15 15:25:00|28164.44|28164.44|28182.54|28182.54|28199.03|28199.03|28160.12|28160.12|0
1700062200000|2023-11-15 15:30:00|28178.22|28178.22|28154.71|28154.71|28184.3|28184.3|28152.95|28152.95|0
1700062500000|2023-11-15 15:35:00|28159.03|28159.03|28130.39|28130.39|28159.03|28159.03|28127.82|28127.82|0
1700062800000|2023-11-15 15:40:00|28126.07|28126.07|28137.42|28137.42|28141.74|28141.74|28123.5|28123.5|0
1700063100000|2023-11-15 15:45:00|28141.74|28141.74|28160.12|28160.12|28160.12|28160.12|28137.42|28137.42|0
1700063400000|2023-11-15 15:50:00|28155.79|28155.79|28154.04|28154.04|28158.36|28158.36|28141.88|28141.88|0
1700063700000|2023-11-15 15:55:00|28149.71|28149.71|28146.2|28146.2|28158.36|28158.36|28141.88|28141.88|0
1700064000000|2023-11-15 16:00:00|28138.36|28138.36|28137.42|28137.42|28154.85|28154.85|28135.66|28135.66|0
1700064300000|2023-11-15 16:05:00|28141.74|28141.74|28115.66|28115.66|28147.82|28147.82|28115.66|28115.66|0
1700064600000|2023-11-15 16:10:00|28117.42|28117.42|28112.15|28112.15|28127.82|28127.82|28107.83|28107.83|0
1700064900000|2023-11-15 16:15:00|28113.91|28113.91|28120.8|28120.8|28128.63|28128.63|28109.58|28109.58|0
1700065200000|2023-11-15 16:20:00|28122.55|28122.55|28125.12|28125.12|28132.96|28132.96|28120.8|28120.8|0
1700065500000|2023-11-15 16:25:00|28128.63|28128.63|28111.34|28111.34|28128.63|28128.63|28107.83|28107.83|0
1700122500000|2023-11-16 08:15:00|28256.99|28256.99|28280.37|28280.37|28280.37|28280.37|28241.32|28241.32|0
1700122800000|2023-11-16 08:20:00|28294.28|28294.28|28275.23|28275.23|28303.88|28303.88|28273.48|28273.48|0
1700123100000|2023-11-16 08:25:00|28278.74|28278.74|28297.93|28297.93|28297.93|28297.93|28278.74|28278.74|0
1700123400000|2023-11-16 08:30:00|28294.42|28294.42|28301.31|28301.31|28301.31|28301.31|28275.37|28275.37|0
1700123700000|2023-11-16 08:35:00|28305.63|28305.63|28303.06|28303.06|28305.63|28305.63|28298.74|28298.74|0
1700124000000|2023-11-16 08:40:00|28311.71|28311.71|28296.98|28296.98|28319.55|28319.55|28294.42|28294.42|0
1700124300000|2023-11-16 08:45:00|28301.31|28301.31|28285.77|28285.77|28318.6|28318.6|28285.77|28285.77|0
1700124600000|2023-11-16 08:50:00|28281.45|28281.45|28272.8|28272.8|28281.45|28281.45|28267.53|28267.53|0
1700124900000|2023-11-16 08:55:00|28264.15|28264.15|28270.23|28270.23|28271.99|28271.99|28264.15|28264.15|0
1700125200000|2023-11-16 09:00:00|28261.58|28261.58|28228.62|28228.62|28270.23|28270.23|28228.62|28228.62|0
1700125500000|2023-11-16 09:05:00|28232.94|28232.94|28224.29|28224.29|28235.51|28235.51|28222.54|28222.54|0
1700125800000|2023-11-16 09:10:00|28226.05|28226.05|28208.76|28208.76|28230.37|28230.37|28208.76|28208.76|0
1700126100000|2023-11-16 09:15:00|28204.43|28204.43|28214.02|28214.02|28222.67|28222.67|28204.43|28204.43|0
1700126400000|2023-11-16 09:20:00|28209.7|28209.7|28221.86|28221.86|28224.43|28224.43|28209.7|28209.7|0
1700126700000|2023-11-16 09:25:00|28217.54|28217.54|28211.46|28211.46|28226.18|28226.18|28207.13|28207.13|0
1700127000000|2023-11-16 09:30:00|28214.97|28214.97|28178.62|28178.62|28214.97|28214.97|28174.3|28174.3|0
1700127300000|2023-11-16 09:35:00|28182.95|28182.95|28154.3|28154.3|28189.03|28189.03|28154.3|28154.3|0
1700127600000|2023-11-16 09:40:00|28158.63|28158.63|28149.17|28149.17|28167.28|28167.28|28149.17|28149.17|0
1700127900000|2023-11-16 09:45:00|28153.49|28153.49|28147.41|28147.41|28156.06|28156.06|28137.01|28137.01|0
1700128200000|2023-11-16 09:50:00|28151.74|28151.74|28167.28|28167.28|28169.03|28169.03|28143.9|28143.9|0
1700128500000|2023-11-16 09:55:00|28162.95|28162.95|28178.49|28178.49|28180.25|28180.25|28162.95|28162.95|0
1700128800000|2023-11-16 10:00:00|28174.98|28174.98|28151.6|28151.6|28174.98|28174.98|28151.6|28151.6|0
1700129100000|2023-11-16 10:05:00|28147.28|28147.28|28102.15|28102.15|28154.17|28154.17|28102.15|28102.15|0
1700129400000|2023-11-16 10:10:00|28106.48|28106.48|28151.6|28151.6|28151.6|28151.6|28106.48|28106.48|0
1700129700000|2023-11-16 10:15:00|28155.93|28155.93|28137.82|28137.82|28162.01|28162.01|28137.82|28137.82|0
1700130000000|2023-11-16 10:20:00|28142.14|28142.14|28131.74|28131.74|28150.79|28150.79|28131.74|28131.74|0
1700130300000|2023-11-16 10:25:00|28129.98|28129.98|28149.85|28149.85|28151.6|28151.6|28129.98|28129.98|0
1700130600000|2023-11-16 10:30:00|28145.52|28145.52|28138.63|28138.63|28147.28|28147.28|28135.93|28135.93|0
1700130900000|2023-11-16 10:35:00|28135.12|28135.12|28129.04|28129.04|28135.12|28135.12|28126.47|28126.47|0
1700131200000|2023-11-16 10:40:00|28122.96|28122.96|28114.31|28114.31|28137.69|28137.69|28105.66|28105.66|0
1700131500000|2023-11-16 10:45:00|28109.99|28109.99|28108.23|28108.23|28114.31|28114.31|28099.58|28099.58|0
1700131800000|2023-11-16 10:50:00|28103.91|28103.91|28106.48|28106.48|28108.23|28108.23|28099.58|28099.58|0
1700132100000|2023-11-16 10:55:00|28108.23|28108.23|28103.91|28103.91|28108.23|28108.23|28097.83|28097.83|0
1700132400000|2023-11-16 11:00:00|28108.23|28108.23|28096.07|28096.07|28109.04|28109.04|28094.32|28094.32|0
1700132700000|2023-11-16 11:05:00|28100.4|28100.4|28081.34|28081.34|28100.4|28100.4|28079.59|28079.59|0
1700133000000|2023-11-16 11:10:00|28077.02|28077.02|28083.91|28083.91|28085.67|28085.67|28075.26|28075.26|0
1700133300000|2023-11-16 11:15:00|28085.67|28085.67|28099.58|28099.58|28105.66|28105.66|28085.67|28085.67|0
1700133600000|2023-11-16 11:20:00|28101.34|28101.34|28109.18|28109.18|28109.18|28109.18|28097.02|28097.02|0
1700133900000|2023-11-16 11:25:00|28110.93|28110.93|28096.21|28096.21|28110.93|28110.93|28091.88|28091.88|0
1700134200000|2023-11-16 11:30:00|28091.88|28091.88|28081.48|28081.48|28095.4|28095.4|28081.48|28081.48|0
1700134500000|2023-11-16 11:35:00|28079.72|28079.72|28062.43|28062.43|28079.72|28079.72|28062.43|28062.43|0
1700134800000|2023-11-16 11:40:00|28071.08|28071.08|28075.4|28075.4|28081.48|28081.48|28064.18|28064.18|0
1700135100000|2023-11-16 11:45:00|28079.72|28079.72|28083.24|28083.24|28096.21|28096.21|28078.91|28078.91|0
1700135400000|2023-11-16 11:50:00|28087.56|28087.56|28112.69|28112.69|28112.69|28112.69|28087.56|28087.56|0
1700135700000|2023-11-16 11:55:00|28116.2|28116.2|28131.88|28131.88|28131.88|28131.88|28103.23|28103.23|0
1700136000000|2023-11-16 12:00:00|28136.2|28136.2|28155.25|28155.25|28161.33|28161.33|28131.88|28131.88|0
1700136300000|2023-11-16 12:05:00|28157.01|28157.01|28135.25|28135.25|28159.57|28159.57|28125.8|28125.8|0
1700136600000|2023-11-16 12:10:00|28126.61|28126.61|28097.15|28097.15|28126.61|28126.61|28092.83|28092.83|0
1700136900000|2023-11-16 12:15:00|28092.83|28092.83|28105.8|28105.8|28118.77|28118.77|28091.07|28091.07|0
1700137200000|2023-11-16 12:20:00|28107.56|28107.56|28105.8|28105.8|28120.53|28120.53|28097.15|28097.15|0
1700137500000|2023-11-16 12:25:00|28097.15|28097.15|28096.34|28096.34|28104.99|28104.99|28088.5|28088.5|0
1700137800000|2023-11-16 12:30:00|28104.99|28104.99|28104.99|28104.99|28109.31|28109.31|28096.34|28096.34|0
1700138100000|2023-11-16 12:35:00|28103.23|28103.23|28110.12|28110.12|28110.12|28110.12|28091.07|28091.07|0
1700138400000|2023-11-16 12:40:00|28105.8|28105.8|28091.88|28091.88|28105.8|28105.8|28089.32|28089.32|0
1700138700000|2023-11-16 12:45:00|28096.21|28096.21|28087.56|28087.56|28096.21|28096.21|28087.56|28087.56|0
1700139000000|2023-11-16 12:50:00|28083.24|28083.24|28060.67|28060.67|28087.56|28087.56|28058.92|28058.92|0
1700139300000|2023-11-16 12:55:00|28057.16|28057.16|28061.48|28061.48|28068.37|28068.37|28051.08|28051.08|0
1700139600000|2023-11-16 13:00:00|28065.81|28065.81|28080.53|28080.53|28080.53|28080.53|28061.48|28061.48|0
1700139900000|2023-11-16 13:05:00|28082.29|28082.29|28082.29|28082.29|28086.61|28086.61|28073.64|28073.64|0
1700140200000|2023-11-16 13:10:00|28090.94|28090.94|28067.56|28067.56|28090.94|28090.94|28067.56|28067.56|0
1700140500000|2023-11-16 13:15:00|28063.24|28063.24|28084.99|28084.99|28093.64|28093.64|28063.24|28063.24|0
1700140800000|2023-11-16 13:20:00|28093.64|28093.64|28118.77|28118.77|28123.09|28123.09|28093.64|28093.64|0
1700141100000|2023-11-16 13:25:00|28114.45|28114.45|28137.82|28137.82|28137.82|28137.82|28114.45|28114.45|0
1700141400000|2023-11-16 13:30:00|28149.98|28149.98|28150.79|28150.79|28175.92|28175.92|28137.82|28137.82|0
1700141700000|2023-11-16 13:35:00|28146.47|28146.47|28121.34|28121.34|28146.47|28146.47|28121.34|28121.34|0
1700142000000|2023-11-16 13:40:00|28119.58|28119.58|28117.01|28117.01|28127.42|28127.42|28098.77|28098.77|0
1700142300000|2023-11-16 13:45:00|28121.34|28121.34|28140.39|28140.39|28140.39|28140.39|28117.01|28117.01|0
1700142600000|2023-11-16 13:50:00|28131.74|28131.74|28091.88|28091.88|28131.74|28131.74|28091.88|28091.88|0
1700142900000|2023-11-16 13:55:00|28095.4|28095.4|28085.8|28085.8|28114.45|28114.45|28081.48|28081.48|0
1700143200000|2023-11-16 14:00:00|28072.83|28072.83|28097.96|28097.96|28106.61|28106.61|28072.83|28072.83|0
1700143500000|2023-11-16 14:05:00|28093.64|28093.64|28077.16|28077.16|28093.64|28093.64|28077.16|28077.16|0
1700143800000|2023-11-16 14:10:00|28072.83|28072.83|28064.18|28064.18|28077.16|28077.16|28064.18|28064.18|0
1700144100000|2023-11-16 14:15:00|28060.67|28060.67|28035.54|28035.54|28066.75|28066.75|28031.22|28031.22|0
1700144400000|2023-11-16 14:20:00|28039.86|28039.86|28043.38|28043.38|28053.78|28053.78|28031.22|28031.22|0
1700144700000|2023-11-16 14:25:00|28045.13|28045.13|28033.78|28033.78|28045.13|28045.13|28020.81|28020.81|0
1700145000000|2023-11-16 14:30:00|28035.54|28035.54|28070.26|28070.26|28106.61|28106.61|28035.54|28035.54|0
1700145300000|2023-11-16 14:35:00|28076.34|28076.34|28013.11|28013.11|28076.34|28076.34|28013.11|28013.11|0
1700145600000|2023-11-16 14:40:00|28008.79|28008.79|28075.53|28075.53|28085.94|28085.94|28008.79|28008.79|0
1700145900000|2023-11-16 14:45:00|28084.18|28084.18|28089.32|28089.32|28111.88|28111.88|28068.51|28068.51|0
1700146200000|2023-11-16 14:50:00|28084.99|28084.99|28091.07|28091.07|28102.29|28102.29|28084.99|28084.99|0
1700146500000|2023-11-16 14:55:00|28086.75|28086.75|28111.88|28111.88|28116.2|28116.2|28084.99|28084.99|0
1700146800000|2023-11-16 15:00:00|28120.53|28120.53|28071.89|28071.89|28126.61|28126.61|28071.89|28071.89|0
1700147100000|2023-11-16 15:05:00|28080.53|28080.53|28104.04|28104.04|28110.93|28110.93|28079.72|28079.72|0
1700147400000|2023-11-16 15:10:00|28108.37|28108.37|28077.97|28077.97|28112.69|28112.69|28071.89|28071.89|0
1700147700000|2023-11-16 15:15:00|28082.29|28082.29|28092.69|28092.69|28094.45|28094.45|28075.4|28075.4|0
1700148000000|2023-11-16 15:20:00|28088.37|28088.37|28104.85|28104.85|28106.61|28106.61|28088.37|28088.37|0
1700148300000|2023-11-16 15:25:00|28109.18|28109.18|28094.45|28094.45|28115.26|28115.26|28086.61|28086.61|0
1700148600000|2023-11-16 15:30:00|28079.72|28079.72|28094.45|28094.45|28113.5|28113.5|28079.72|28079.72|0
1700148900000|2023-11-16 15:35:00|28098.77|28098.77|28113.5|28113.5|28113.5|28113.5|28094.45|28094.45|0
1700149200000|2023-11-16 15:40:00|28109.18|28109.18|28067.56|28067.56|28109.18|28109.18|28067.56|28067.56|0
1700149500000|2023-11-16 15:45:00|28058.92|28058.92|28079.72|28079.72|28079.72|28079.72|28058.92|28058.92|0
1700149800000|2023-11-16 15:50:00|28081.48|28081.48|28075.4|28075.4|28085.8|28085.8|28069.32|28069.32|0
1700150100000|2023-11-16 15:55:00|28073.64|28073.64|28045.81|28045.81|28073.64|28073.64|28041.49|28041.49|0
1700150400000|2023-11-16 16:00:00|28047.57|28047.57|28034.59|28034.59|28049.32|28049.32|28034.59|28034.59|0
1700150700000|2023-11-16 16:05:00|28032.84|28032.84|27995.55|27995.55|28032.84|28032.84|27995.55|27995.55|0
1700151000000|2023-11-16 16:10:00|27999.87|27999.87|27989.47|27989.47|28001.63|28001.63|27980.82|27980.82|0
1700151300000|2023-11-16 16:15:00|27987.71|27987.71|27979.06|27979.06|27999.06|27999.06|27979.06|27979.06|0
1700151600000|2023-11-16 16:20:00|27974.74|27974.74|27967.85|27967.85|27986.9|27986.9|27961.77|27961.77|0
1700151900000|2023-11-16 16:25:00|27972.17|27972.17|27996.49|27996.49|27996.49|27996.49|27972.17|27972.17|0
1700208900000|2023-11-17 08:15:00|28115.53|28115.53|28119.04|28119.04|28124.17|28124.17|28083.5|28083.5|0
1700209200000|2023-11-17 08:20:00|28114.72|28114.72|28129.58|28129.58|28146.87|28146.87|28094.72|28094.72|0
1700209500000|2023-11-17 08:25:00|28127.82|28127.82|28162.55|28162.55|28166.87|28166.87|28118.23|28118.23|0
1700209800000|2023-11-17 08:30:00|28171.19|28171.19|28170.38|28170.38|28188.62|28188.62|28147.82|28147.82|0
1700210100000|2023-11-17 08:35:00|28168.63|28168.63|28153.09|28153.09|28168.63|28168.63|28127.01|28127.01|0
1700210400000|2023-11-17 08:40:00|28154.84|28154.84|28168.76|28168.76|28180.92|28180.92|28153.09|28153.09|0
1700210700000|2023-11-17 08:45:00|28160.11|28160.11|28167.95|28167.95|28181.87|28181.87|28152.28|28152.28|0
1700211000000|2023-11-17 08:50:00|28169.71|28169.71|28172.41|28172.41|28177.54|28177.54|28161.06|28161.06|0
1700211300000|2023-11-17 08:55:00|28163.76|28163.76|28192.4|28192.4|28196.73|28196.73|28160.25|28160.25|0
1700211600000|2023-11-17 09:00:00|28194.16|28194.16|28218.48|28218.48|28226.32|28226.32|28188.89|28188.89|0
1700211900000|2023-11-17 09:05:00|28220.24|28220.24|28208.89|28208.89|28220.24|28220.24|28183.76|28183.76|0
1700212200000|2023-11-17 09:10:00|28207.13|28207.13|28207|28207|28208.75|28208.75|28187.13|28187.13|0
1700212500000|2023-11-17 09:15:00|28202.67|28202.67|28203.48|28203.48|28203.48|28203.48|28187.81|28187.81|0
1700212800000|2023-11-17 09:20:00|28194.84|28194.84|28219.16|28219.16|28223.48|28223.48|28184.43|28184.43|0
1700213100000|2023-11-17 09:25:00|28214.83|28214.83|28199.3|28199.3|28216.59|28216.59|28199.3|28199.3|0
1700213400000|2023-11-17 09:30:00|28197.54|28197.54|28219.29|28219.29|28232.26|28232.26|28193.22|28193.22|0
1700213700000|2023-11-17 09:35:00|28232.26|28232.26|28219.29|28219.29|28232.26|28232.26|28205.38|28205.38|0
1700214000000|2023-11-17 09:40:00|28223.62|28223.62|28223.62|28223.62|28229.7|28229.7|28219.29|28219.29|0
1700214300000|2023-11-17 09:45:00|28219.29|28219.29|28202|28202|28219.29|28219.29|28196.73|28196.73|0
1700214600000|2023-11-17 09:50:00|28197.67|28197.67|28178.62|28178.62|28199.43|28199.43|28178.62|28178.62|0
1700214900000|2023-11-17 09:55:00|28176.87|28176.87|28195.11|28195.11|28195.11|28195.11|28166.46|28166.46|0
1700215200000|2023-11-17 10:00:00|28199.43|28199.43|28180.38|28180.38|28207.27|28207.27|28180.38|28180.38|0
1700215500000|2023-11-17 10:05:00|28176.06|28176.06|28183.89|28183.89|28183.89|28183.89|28171.73|28171.73|0
1700216100000|2023-11-17 10:15:00|28187.4|28187.4|28263.61|28263.61|28268.88|28268.88|28185.65|28185.65|0
1700216400000|2023-11-17 10:20:00|28272.26|28272.26|28244.42|28244.42|28282.66|28282.66|28242.67|28242.67|0
1700216700000|2023-11-17 10:25:00|28248.75|28248.75|28247.94|28247.94|28266.18|28266.18|28247.94|28247.94|0
1700217000000|2023-11-17 10:30:00|28256.58|28256.58|28265.23|28265.23|28272.12|28272.12|28246.18|28246.18|0
1700217300000|2023-11-17 10:35:00|28263.47|28263.47|28211.46|28211.46|28263.47|28263.47|28211.46|28211.46|0
1700217600000|2023-11-17 10:40:00|28220.1|28220.1|28220.24|28220.24|28221.86|28221.86|28207.13|28207.13|0
1700217900000|2023-11-17 10:45:00|28224.56|28224.56|28246.18|28246.18|28249.69|28249.69|28224.56|28224.56|0
1700218200000|2023-11-17 10:50:00|28241.86|28241.86|28265.36|28265.36|28271.44|28271.44|28241.86|28241.86|0
1700218500000|2023-11-17 10:55:00|28255.77|28255.77|28237.67|28237.67|28255.77|28255.77|28237.67|28237.67|0
1700218800000|2023-11-17 11:00:00|28235.91|28235.91|28232.4|28232.4|28235.91|28235.91|28223.75|28223.75|0
1700219100000|2023-11-17 11:05:00|28234.15|28234.15|28225.37|28225.37|28234.15|28234.15|28187.27|28187.27|0
1700219400000|2023-11-17 11:10:00|28216.72|28216.72|28205.38|28205.38|28240.1|28240.1|28201.05|28201.05|0
1700219700000|2023-11-17 11:15:00|28203.62|28203.62|28205.38|28205.38|28225.37|28225.37|28201.05|28201.05|0
1700220000000|2023-11-17 11:20:00|28201.05|28201.05|28202.81|28202.81|28209.7|28209.7|28184.57|28184.57|0
1700220300000|2023-11-17 11:25:00|28211.46|28211.46|28200.24|28200.24|28211.46|28211.46|28198.48|28198.48|0
1700220600000|2023-11-17 11:30:00|28206.32|28206.32|28184.57|28184.57|28206.32|28206.32|28168.08|28168.08|0
1700220900000|2023-11-17 11:35:00|28180.24|28180.24|28183.76|28183.76|28201.05|28201.05|28180.24|28180.24|0
1700221200000|2023-11-17 11:40:00|28188.08|28188.08|28173.35|28173.35|28188.08|28188.08|28173.35|28173.35|0
1700221500000|2023-11-17 11:45:00|28169.03|28169.03|28161.19|28161.19|28179.43|28179.43|28161.19|28161.19|0
1700221800000|2023-11-17 11:50:00|28156.87|28156.87|28156.87|28156.87|28180.24|28180.24|28156.87|28156.87|0
1700222100000|2023-11-17 11:55:00|28165.52|28165.52|28172.41|28172.41|28172.41|28172.41|28153.36|28153.36|0
1700222400000|2023-11-17 12:00:00|28176.73|28176.73|28142.95|28142.95|28181.05|28181.05|28136.87|28136.87|0
1700222700000|2023-11-17 12:05:00|28141.2|28141.2|28145.52|28145.52|28149.84|28149.84|28120.39|28120.39|0
1700223000000|2023-11-17 12:10:00|28149.84|28149.84|28154.17|28154.17|28162.81|28162.81|28149.84|28149.84|0
1700223300000|2023-11-17 12:15:00|28158.49|28158.49|28135.93|28135.93|28158.49|28158.49|28133.36|28133.36|0
1700223600000|2023-11-17 12:20:00|28134.17|28134.17|28158.49|28158.49|28158.49|28158.49|28134.17|28134.17|0
1700223900000|2023-11-17 12:25:00|28162.81|28162.81|28150.65|28150.65|28162.81|28162.81|28143.76|28143.76|0
1700224200000|2023-11-17 12:30:00|28146.33|28146.33|28148.09|28148.09|28160.25|28160.25|28143.76|28143.76|0
1700224500000|2023-11-17 12:35:00|28149.84|28149.84|28161.06|28161.06|28166.19|28166.19|28140.25|28140.25|0
1700224800000|2023-11-17 12:40:00|28162.81|28162.81|28154.17|28154.17|28169.84|28169.84|28154.17|28154.17|0
1700225100000|2023-11-17 12:45:00|28152.41|28152.41|28169.84|28169.84|28171.6|28171.6|28151.6|28151.6|0
1700225400000|2023-11-17 12:50:00|28165.52|28165.52|28182|28182|28182|28182|28161.19|28161.19|0
1700225700000|2023-11-17 12:55:00|28177.68|28177.68|28171.6|28171.6|28177.68|28177.68|28165.52|28165.52|0
1700226000000|2023-11-17 13:00:00|28167.27|28167.27|28149.98|28149.98|28172.54|28172.54|28149.98|28149.98|0
1700226300000|2023-11-17 13:05:00|28151.74|28151.74|28156.06|28156.06|28162.95|28162.95|28145.66|28145.66|0
1700226600000|2023-11-17 13:10:00|28154.3|28154.3|28181.19|28181.19|28181.19|28181.19|28150.79|28150.79|0
1700226900000|2023-11-17 13:15:00|28182.95|28182.95|28180.38|28180.38|28182.95|28182.95|28176.87|28176.87|0
1700227200000|2023-11-17 13:20:00|28184.7|28184.7|28196.05|28196.05|28202.94|28202.94|28184.7|28184.7|0
1700227500000|2023-11-17 13:25:00|28194.3|28194.3|28196.86|28196.86|28209.02|28209.02|28186.46|28186.46|0
1700227800000|2023-11-17 13:30:00|28192.54|28192.54|28205.51|28205.51|28205.51|28205.51|28188.22|28188.22|0
1700228100000|2023-11-17 13:35:00|28207.27|28207.27|28216.86|28216.86|28228.07|28228.07|28201.19|28201.19|0
1700228400000|2023-11-17 13:40:00|28213.35|28213.35|28212.4|28212.4|28220.24|28220.24|28211.59|28211.59|0
1700228700000|2023-11-17 13:45:00|28210.64|28210.64|28200.24|28200.24|28216.72|28216.72|28200.24|28200.24|0
1700229000000|2023-11-17 13:50:00|28195.92|28195.92|28185.51|28185.51|28198.48|28198.48|28183.76|28183.76|0
1700229300000|2023-11-17 13:55:00|28182|28182|28209.02|28209.02|28211.59|28211.59|28179.43|28179.43|0
1700229600000|2023-11-17 14:00:00|28212.54|28212.54|28225.51|28225.51|28225.51|28225.51|28201.19|28201.19|0
1700229900000|2023-11-17 14:05:00|28223.75|28223.75|28222.94|28222.94|28241.18|28241.18|28219.43|28219.43|0
1700230200000|2023-11-17 14:10:00|28227.26|28227.26|28259.42|28259.42|28259.42|28259.42|28227.26|28227.26|0
1700230500000|2023-11-17 14:15:00|28263.74|28263.74|28265.5|28265.5|28286.31|28286.31|28261.99|28261.99|0
1700230800000|2023-11-17 14:20:00|28263.74|28263.74|28286.31|28286.31|28286.31|28286.31|28259.42|28259.42|0
1700231100000|2023-11-17 14:25:00|28290.63|28290.63|28286.31|28286.31|28290.63|28290.63|28265.5|28265.5|0
1700231400000|2023-11-17 14:30:00|28299.28|28299.28|28275.09|28275.09|28321.84|28321.84|28253.34|28253.34|0
1700231700000|2023-11-17 14:35:00|28273.34|28273.34|28265.5|28265.5|28297.66|28297.66|28265.5|28265.5|0
1700232000000|2023-11-17 14:40:00|28269.82|28269.82|28248.2|28248.2|28274.15|28274.15|28248.2|28248.2|0
1700232300000|2023-11-17 14:45:00|28252.53|28252.53|28265.63|28265.63|28268.2|28268.2|28252.53|28252.53|0
1700232600000|2023-11-17 14:50:00|28261.31|28261.31|28213.62|28213.62|28265.63|28265.63|28211.86|28211.86|0
1700232900000|2023-11-17 14:55:00|28210.1|28210.1|28222.26|28222.26|28222.26|28222.26|28191.05|28191.05|0
1700233200000|2023-11-17 15:00:00|28224.02|28224.02|28235.23|28235.23|28247.39|28247.39|28218.89|28218.89|0
1700233500000|2023-11-17 15:05:00|28226.59|28226.59|28251.72|28251.72|28268.2|28268.2|28226.59|28226.59|0
1700233800000|2023-11-17 15:10:00|28256.04|28256.04|28279.42|28279.42|28280.36|28280.36|28256.04|28256.04|0
1700234100000|2023-11-17 15:15:00|28281.17|28281.17|28270.77|28270.77|28285.5|28285.5|28264.69|28264.69|0
1700234400000|2023-11-17 15:20:00|28275.09|28275.09|28293.33|28293.33|28293.33|28293.33|28273.34|28273.34|0
1700234700000|2023-11-17 15:25:00|28297.66|28297.66|28321.84|28321.84|28323.6|28323.6|28294.14|28294.14|0
1700235000000|2023-11-17 15:30:00|28323.6|28323.6|28308.87|28308.87|28323.6|28323.6|28290.63|28290.63|0
1700235300000|2023-11-17 15:35:00|28304.55|28304.55|28296.71|28296.71|28311.44|28311.44|28296.71|28296.71|0
1700235600000|2023-11-17 15:40:00|28298.47|28298.47|28299.14|28299.14|28315.76|28315.76|28294.82|28294.82|0
1700235900000|2023-11-17 15:45:00|28294.82|28294.82|28312.25|28312.25|28314.01|28314.01|28293.06|28293.06|0
1700236200000|2023-11-17 15:50:00|28310.49|28310.49|28298.33|28298.33|28310.49|28310.49|28292.25|28292.25|0
1700236500000|2023-11-17 15:55:00|28300.09|28300.09|28323.46|28323.46|28331.3|28331.3|28300.09|28300.09|0
1700236800000|2023-11-17 16:00:00|28319.14|28319.14|28321.71|28321.71|28321.71|28321.71|28313.06|28313.06|0
1700237100000|2023-11-17 16:05:00|28319.95|28319.95|28332.92|28332.92|28332.92|28332.92|28315.63|28315.63|0
1700237400000|2023-11-17 16:10:00|28331.16|28331.16|28338.06|28338.06|28345.89|28345.89|28331.16|28331.16|0
1700237700000|2023-11-17 16:15:00|28333.73|28333.73|28319.82|28319.82|28338.06|28338.06|28319.82|28319.82|0
1700238000000|2023-11-17 16:20:00|28318.06|28318.06|28308.47|28308.47|28322.38|28322.38|28307.66|28307.66|0
1700238300000|2023-11-17 16:25:00|28306.71|28306.71|28311.98|28311.98|28319.82|28319.82|28291.98|28291.98|0
1700468100000|2023-11-20 08:15:00|28330.22|28330.22|28377.1|28377.1|28385.75|28385.75|28330.22|28330.22|0
1700468400000|2023-11-20 08:20:00|28385.75|28385.75|28385.75|28385.75|28402.23|28402.23|28385.75|28385.75|0
1700468700000|2023-11-20 08:25:00|28403.04|28403.04|28463.71|28463.71|28463.71|28463.71|28403.04|28403.04|0
1700469000000|2023-11-20 08:30:00|28468.03|28468.03|28479.25|28479.25|28479.25|28479.25|28447.23|28447.23|0
1700469300000|2023-11-20 08:35:00|28474.93|28474.93|28453.31|28453.31|28484.52|28484.52|28453.31|28453.31|0
1700469600000|2023-11-20 08:40:00|28456.82|28456.82|28469.79|28469.79|28469.79|28469.79|28448.17|28448.17|0
1700469900000|2023-11-20 08:45:00|28474.11|28474.11|28483.57|28483.57|28487.09|28487.09|28466.28|28466.28|0
1700470200000|2023-11-20 08:50:00|28479.25|28479.25|28487.09|28487.09|28495.73|28495.73|28468.85|28468.85|0
1700470500000|2023-11-20 08:55:00|28485.33|28485.33|28453.31|28453.31|28485.33|28485.33|28453.31|28453.31|0
1700470800000|2023-11-20 09:00:00|28444.66|28444.66|28435.07|28435.07|28445.47|28445.47|28430.74|28430.74|0
1700471100000|2023-11-20 09:05:00|28439.39|28439.39|28450.6|28450.6|28454.93|28454.93|28430.74|28430.74|0
1700471400000|2023-11-20 09:10:00|28441.96|28441.96|28454.12|28454.12|28454.93|28454.93|28437.63|28437.63|0
1700471700000|2023-11-20 09:15:00|28455.87|28455.87|28448.04|28448.04|28468.85|28468.85|28448.04|28448.04|0
1700472000000|2023-11-20 09:20:00|28452.36|28452.36|28428.99|28428.99|28456.68|28456.68|28424.66|28424.66|0
1700472300000|2023-11-20 09:25:00|28427.23|28427.23|28391.7|28391.7|28428.99|28428.99|28389.94|28389.94|0
1700472600000|2023-11-20 09:30:00|28396.02|28396.02|28415.88|28415.88|28423.72|28423.72|28391.7|28391.7|0
1700472900000|2023-11-20 09:35:00|28421.15|28421.15|28454.25|28454.25|28454.25|28454.25|28421.15|28421.15|0
1700473200000|2023-11-20 09:40:00|28449.93|28449.93|28451.69|28451.69|28469.93|28469.93|28449.93|28449.93|0
1700473500000|2023-11-20 09:45:00|28447.36|28447.36|28436.01|28436.01|28468.17|28468.17|28431.69|28431.69|0
1700473800000|2023-11-20 09:50:00|28434.26|28434.26|28430.74|28430.74|28436.82|28436.82|28419.53|28419.53|0
1700474100000|2023-11-20 09:55:00|28426.42|28426.42|28374.27|28374.27|28426.42|28426.42|28370.75|28370.75|0
1700474400000|2023-11-20 10:00:00|28365.62|28365.62|28364.81|28364.81|28374.27|28374.27|28354.4|28354.4|0
1700474700000|2023-11-20 10:05:00|28356.16|28356.16|28370.89|28370.89|28376.97|28376.97|28356.16|28356.16|0
1700475000000|2023-11-20 10:10:00|28366.56|28366.56|28343.19|28343.19|28366.56|28366.56|28341.43|28341.43|0
1700475300000|2023-11-20 10:15:00|28356.16|28356.16|28347.38|28347.38|28359.67|28359.67|28344|28344|0
1700475600000|2023-11-20 10:20:00|28351.7|28351.7|28347.38|28347.38|28351.7|28351.7|28330.9|28330.9|0
1700475900000|2023-11-20 10:25:00|28343.06|28343.06|28331.71|28331.71|28344.81|28344.81|28327.38|28327.38|0
1700476200000|2023-11-20 10:30:00|28344.68|28344.68|28349|28349|28353.32|28353.32|28329.95|28329.95|0
1700476500000|2023-11-20 10:35:00|28344.68|28344.68|28358.46|28358.46|28358.46|28358.46|28335.08|28335.08|0
1700476800000|2023-11-20 10:40:00|28354.14|28354.14|28362.92|28362.92|28367.24|28367.24|28354.14|28354.14|0
1700477100000|2023-11-20 10:45:00|28367.24|28367.24|28387.24|28387.24|28387.24|28387.24|28362.92|28362.92|0
1700477400000|2023-11-20 10:50:00|28382.91|28382.91|28395.07|28395.07|28395.07|28395.07|28374.27|28374.27|0
1700477700000|2023-11-20 10:55:00|28390.75|28390.75|28407.23|28407.23|28411.56|28411.56|28380.35|28380.35|0
1700478000000|2023-11-20 11:00:00|28405.48|28405.48|28388.99|28388.99|28405.48|28405.48|28388.99|28388.99|0
1700478300000|2023-11-20 11:05:00|28393.32|28393.32|28382.91|28382.91|28395.07|28395.07|28382.91|28382.91|0
1700478600000|2023-11-20 11:10:00|28391.56|28391.56|28395.88|28395.88|28397.64|28397.64|28391.56|28391.56|0
1700478900000|2023-11-20 11:15:00|28394.13|28394.13|28408.04|28408.04|28412.37|28412.37|28394.13|28394.13|0
1700479200000|2023-11-20 11:20:00|28403.72|28403.72|28412.37|28412.37|28425.34|28425.34|28403.72|28403.72|0
1700479500000|2023-11-20 11:25:00|28408.04|28408.04|28408.04|28408.04|28418.45|28418.45|28408.04|28408.04|0
1700479800000|2023-11-20 11:30:00|28403.72|28403.72|28387.24|28387.24|28408.04|28408.04|28382.91|28382.91|0
1700480100000|2023-11-20 11:35:00|28382.91|28382.91|28385.48|28385.48|28389.8|28389.8|28369.94|28369.94|0
1700480400000|2023-11-20 11:40:00|28388.99|28388.99|28358.73|28358.73|28388.99|28388.99|28358.73|28358.73|0
1700480700000|2023-11-20 11:45:00|28355.22|28355.22|28342.24|28342.24|28363.86|28363.86|28342.24|28342.24|0
1700481000000|2023-11-20 11:50:00|28346.57|28346.57|28337.11|28337.11|28346.57|28346.57|28324.95|28324.95|0
1700481300000|2023-11-20 11:55:00|28345.76|28345.76|28351.84|28351.84|28356.16|28356.16|28345.76|28345.76|0
1700481600000|2023-11-20 12:00:00|28347.51|28347.51|28312.79|28312.79|28347.51|28347.51|28308.47|28308.47|0
1700481900000|2023-11-20 12:05:00|28308.47|28308.47|28331.84|28331.84|28331.84|28331.84|28308.47|28308.47|0
1700482200000|2023-11-20 12:10:00|28336.16|28336.16|28347.38|28347.38|28356.03|28356.03|28330.08|28330.08|0
1700482500000|2023-11-20 12:15:00|28343.06|28343.06|28332.65|28332.65|28343.06|28343.06|28328.33|28328.33|0
1700482800000|2023-11-20 12:20:00|28324|28324|28319.68|28319.68|28324|28324|28317.92|28317.92|0
1700483100000|2023-11-20 12:25:00|28324|28324|28316.17|28316.17|28324|28324|28307.52|28307.52|0
1700483400000|2023-11-20 12:30:00|28311.84|28311.84|28285.77|28285.77|28311.84|28311.84|28285.77|28285.77|0
1700483700000|2023-11-20 12:35:00|28290.09|28290.09|28256.31|28256.31|28294.42|28294.42|28251.99|28251.99|0
1700484000000|2023-11-20 12:40:00|28258.07|28258.07|28264.15|28264.15|28272.8|28272.8|28252.8|28252.8|0
1700484300000|2023-11-20 12:45:00|28259.83|28259.83|28287.52|28287.52|28287.52|28287.52|28256.31|28256.31|0
1700484600000|2023-11-20 12:50:00|28291.04|28291.04|28284.15|28284.15|28291.04|28291.04|28279.82|28279.82|0
1700484900000|2023-11-20 12:55:00|28287.66|28287.66|28268.61|28268.61|28287.66|28287.66|28268.61|28268.61|0
1700485200000|2023-11-20 13:00:00|28272.93|28272.93|28288.47|28288.47|28288.47|28288.47|28269.42|28269.42|0
1700485500000|2023-11-20 13:05:00|28284.96|28284.96|28280.63|28280.63|28286.71|28286.71|28271.99|28271.99|0
1700485800000|2023-11-20 13:10:00|28278.88|28278.88|28285.77|28285.77|28287.52|28287.52|28264.15|28264.15|0
1700486100000|2023-11-20 13:15:00|28287.52|28287.52|28303.2|28303.2|28307.52|28307.52|28285.77|28285.77|0
1700486400000|2023-11-20 13:20:00|28301.44|28301.44|28313.6|28313.6|28320.63|28320.63|28286.71|28286.71|0
1700486700000|2023-11-20 13:25:00|28309.28|28309.28|28306.71|28306.71|28311.84|28311.84|28302.39|28302.39|0
1700487000000|2023-11-20 13:30:00|28302.39|28302.39|28312.79|28312.79|28312.79|28312.79|28295.5|28295.5|0
1700487300000|2023-11-20 13:35:00|28308.47|28308.47|28277.26|28277.26|28308.47|28308.47|28277.26|28277.26|0
1700487600000|2023-11-20 13:40:00|28281.58|28281.58|28280.77|28280.77|28283.34|28283.34|28266.85|28266.85|0
1700487900000|2023-11-20 13:45:00|28289.42|28289.42|28265.23|28265.23|28289.42|28289.42|28265.23|28265.23|0
1700488200000|2023-11-20 13:50:00|28269.55|28269.55|28274.82|28274.82|28275.63|28275.63|28262.66|28262.66|0
1700488500000|2023-11-20 13:55:00|28270.5|28270.5|28272.26|28272.26|28282.66|28282.66|28266.18|28266.18|0
1700488800000|2023-11-20 14:00:00|28270.5|28270.5|28266.18|28266.18|28279.15|28279.15|28266.18|28266.18|0
1700489100000|2023-11-20 14:05:00|28270.5|28270.5|28299.14|28299.14|28303.47|28303.47|28269.69|28269.69|0
1700489400000|2023-11-20 14:10:00|28294.82|28294.82|28317.38|28317.38|28321.71|28321.71|28290.5|28290.5|0
1700489700000|2023-11-20 14:15:00|28319.14|28319.14|28275.77|28275.77|28321.71|28321.71|28275.77|28275.77|0
1700490000000|2023-11-20 14:20:00|28280.09|28280.09|28274.82|28274.82|28280.09|28280.09|28261.85|28261.85|0
1700490300000|2023-11-20 14:25:00|28276.58|28276.58|28231.45|28231.45|28276.58|28276.58|28231.45|28231.45|0
1700490600000|2023-11-20 14:30:00|28227.13|28227.13|28229.02|28229.02|28247.12|28247.12|28198.62|28198.62|0
1700490900000|2023-11-20 14:35:00|28230.78|28230.78|28204.7|28204.7|28236.86|28236.86|28204.7|28204.7|0
1700491200000|2023-11-20 14:40:00|28201.19|28201.19|28203.75|28203.75|28203.75|28203.75|28171.6|28171.6|0
1700491500000|2023-11-20 14:45:00|28199.43|28199.43|28162|28162|28208.08|28208.08|28157.68|28157.68|0
1700491800000|2023-11-20 14:50:00|28160.25|28160.25|28217.54|28217.54|28217.54|28217.54|28157.68|28157.68|0
1700492100000|2023-11-20 14:55:00|28207.13|28207.13|28220.1|28220.1|28224.43|28224.43|28196.73|28196.73|0
1700492400000|2023-11-20 15:00:00|28215.78|28215.78|28184.57|28184.57|28224.43|28224.43|28171.6|28171.6|0
1700492700000|2023-11-20 15:05:00|28188.08|28188.08|28230.64|28230.64|28230.64|28230.64|28188.08|28188.08|0
1700493000000|2023-11-20 15:10:00|28232.4|28232.4|28260.1|28260.1|28261.85|28261.85|28232.4|28232.4|0
1700493300000|2023-11-20 15:15:00|28258.34|28258.34|28284.42|28284.42|28293.06|28293.06|28252.26|28252.26|0
1700493600000|2023-11-20 15:20:00|28282.66|28282.66|28289.55|28289.55|28289.55|28289.55|28276.58|28276.58|0
1700493900000|2023-11-20 15:25:00|28291.31|28291.31|28289.55|28289.55|28303.47|28303.47|28289.55|28289.55|0
1700494200000|2023-11-20 15:30:00|28276.58|28276.58|28270.5|28270.5|28276.58|28276.58|28261.85|28261.85|0
1700494500000|2023-11-20 15:35:00|28266.18|28266.18|28264.42|28264.42|28279.15|28279.15|28255.77|28255.77|0
1700494800000|2023-11-20 15:40:00|28260.91|28260.91|28297.39|28297.39|28297.39|28297.39|28256.58|28256.58|0
1700495100000|2023-11-20 15:45:00|28301.71|28301.71|28299.95|28299.95|28308.6|28308.6|28289.55|28289.55|0
1700495400000|2023-11-20 15:50:00|28295.63|28295.63|28286.04|28286.04|28295.63|28295.63|28266.99|28266.99|0
1700495700000|2023-11-20 15:55:00|28287.79|28287.79|28265.23|28265.23|28289.55|28289.55|28265.23|28265.23|0
1700496000000|2023-11-20 16:00:00|28269.55|28269.55|28265.23|28265.23|28269.55|28269.55|28255.64|28255.64|0
1700496300000|2023-11-20 16:05:00|28273.88|28273.88|28270.36|28270.36|28278.2|28278.2|28266.04|28266.04|0
1700496600000|2023-11-20 16:10:00|28274.69|28274.69|28272.93|28272.93|28280.77|28280.77|28264.28|28264.28|0
1700496900000|2023-11-20 16:15:00|28274.69|28274.69|28270.36|28270.36|28276.44|28276.44|28268.61|28268.61|0
1700497200000|2023-11-20 16:20:00|28268.61|28268.61|28280.77|28280.77|28288.6|28288.6|28268.61|28268.61|0
1700497500000|2023-11-20 16:25:00|28285.09|28285.09|28297.25|28297.25|28305.09|28305.09|28280.77|28280.77|0
1700554500000|2023-11-21 08:15:00|28420.2|28420.2|28424.39|28424.39|28474.79|28474.79|28414.93|28414.93|0
1700554800000|2023-11-21 08:20:00|28427.9|28427.9|28429.66|28429.66|28429.66|28429.66|28413.99|28413.99|0
1700555100000|2023-11-21 08:25:00|28438.31|28438.31|28466.14|28466.14|28466.14|28466.14|28436.55|28436.55|0
1700555400000|2023-11-21 08:30:00|28483.44|28483.44|28493.97|28493.97|28526|28526|28483.44|28483.44|0
1700555700000|2023-11-21 08:35:00|28492.22|28492.22|28474.79|28474.79|28493.97|28493.97|28473.03|28473.03|0
1700556000000|2023-11-21 08:40:00|28476.54|28476.54|28434.12|28434.12|28476.54|28476.54|28434.12|28434.12|0
1700556300000|2023-11-21 08:45:00|28428.85|28428.85|28438.44|28438.44|28445.33|28445.33|28428.85|28428.85|0
1700556600000|2023-11-21 08:50:00|28436.69|28436.69|28435.74|28435.74|28449.66|28449.66|28422.77|28422.77|0
1700556900000|2023-11-21 08:55:00|28439.25|28439.25|28426.28|28426.28|28460.06|28460.06|28424.53|28424.53|0
1700557200000|2023-11-21 09:00:00|28424.53|28424.53|28439.25|28439.25|28439.25|28439.25|28421.01|28421.01|0
1700557500000|2023-11-21 09:05:00|28443.58|28443.58|28397.64|28397.64|28443.58|28443.58|28395.07|28395.07|0
1700557800000|2023-11-21 09:10:00|28393.32|28393.32|28393.32|28393.32|28397.64|28397.64|28372.51|28372.51|0
1700558100000|2023-11-21 09:15:00|28391.56|28391.56|28408.04|28408.04|28417.5|28417.5|28382.91|28382.91|0
1700558400000|2023-11-21 09:20:00|28403.72|28403.72|28372.51|28372.51|28403.72|28403.72|28368.18|28368.18|0
1700558700000|2023-11-21 09:25:00|28368.18|28368.18|28390.75|28390.75|28390.75|28390.75|28368.18|28368.18|0
1700559000000|2023-11-21 09:30:00|28382.1|28382.1|28366.43|28366.43|28382.1|28382.1|28362.1|28362.1|0
1700559300000|2023-11-21 09:35:00|28368.18|28368.18|28366.43|28366.43|28374.26|28374.26|28363.86|28363.86|0
1700559600000|2023-11-21 09:40:00|28357.78|28357.78|28363.86|28363.86|28363.86|28363.86|28330.08|28330.08|0
1700559900000|2023-11-21 09:45:00|28365.62|28365.62|28338.86|28338.86|28365.62|28365.62|28335.35|28335.35|0
1700560200000|2023-11-21 09:50:00|28343.19|28343.19|28322.38|28322.38|28343.19|28343.19|28322.38|28322.38|0
1700560500000|2023-11-21 09:55:00|28320.62|28320.62|28314.54|28314.54|28329.27|28329.27|28314.54|28314.54|0
1700560800000|2023-11-21 10:00:00|28323.19|28323.19|28363.05|28363.05|28369.13|28369.13|28323.19|28323.19|0
1700561100000|2023-11-21 10:05:00|28367.37|28367.37|28344|28344|28367.37|28367.37|28344|28344|0
1700561400000|2023-11-21 10:10:00|28348.32|28348.32|28359.54|28359.54|28359.54|28359.54|28346.57|28346.57|0
1700561700000|2023-11-21 10:15:00|28350.89|28350.89|28315.35|28315.35|28350.89|28350.89|28315.35|28315.35|0
1700562000000|2023-11-21 10:20:00|28319.68|28319.68|28320.62|28320.62|28324.95|28324.95|28318.87|28318.87|0
1700562300000|2023-11-21 10:25:00|28316.3|28316.3|28307.65|28307.65|28322.38|28322.38|28303.33|28303.33|0
1700562600000|2023-11-21 10:30:00|28311.98|28311.98|28286.85|28286.85|28311.98|28311.98|28285.09|28285.09|0
1700562900000|2023-11-21 10:35:00|28285.09|28285.09|28289.41|28289.41|28298.06|28298.06|28276.44|28276.44|0
1700563200000|2023-11-21 10:40:00|28285.09|28285.09|28297.25|28297.25|28305.9|28305.9|28285.09|28285.09|0
1700563500000|2023-11-21 10:45:00|28284.28|28284.28|28290.36|28290.36|28290.36|28290.36|28279.95|28279.95|0
1700563800000|2023-11-21 10:50:00|28286.03|28286.03|28286.03|28286.03|28304.28|28304.28|28286.03|28286.03|0
1700564100000|2023-11-21 10:55:00|28287.79|28287.79|28319|28319|28319|28319|28287.79|28287.79|0
1700564400000|2023-11-21 11:00:00|28314.68|28314.68|28310.36|28310.36|28319|28319|28310.36|28310.36|0
1700564700000|2023-11-21 11:05:00|28301.71|28301.71|28307.79|28307.79|28326.03|28326.03|28301.71|28301.71|0
1700565000000|2023-11-21 11:10:00|28312.11|28312.11|28313.87|28313.87|28321.7|28321.7|28312.11|28312.11|0
1700565300000|2023-11-21 11:15:00|28312.11|28312.11|28318.19|28318.19|28322.52|28322.52|28312.11|28312.11|0
1700565600000|2023-11-21 11:20:00|28313.87|28313.87|28306.03|28306.03|28313.87|28313.87|28301.71|28301.71|0
1700565900000|2023-11-21 11:25:00|28310.36|28310.36|28313.87|28313.87|28313.87|28313.87|28305.22|28305.22|0
1700566200000|2023-11-21 11:30:00|28317.38|28317.38|28340.89|28340.89|28340.89|28340.89|28302.65|28302.65|0
1700566500000|2023-11-21 11:35:00|28337.38|28337.38|28321.7|28321.7|28346.02|28346.02|28321.7|28321.7|0
1700566800000|2023-11-21 11:40:00|28313.06|28313.06|28328.6|28328.6|28328.6|28328.6|28309.54|28309.54|0
1700567100000|2023-11-21 11:45:00|28332.92|28332.92|28326.03|28326.03|28334.68|28334.68|28326.03|28326.03|0
1700567400000|2023-11-21 11:50:00|28324.27|28324.27|28320.76|28320.76|28329.41|28329.41|28320.76|28320.76|0
1700567700000|2023-11-21 11:55:00|28316.44|28316.44|28306.84|28306.84|28317.25|28317.25|28306.84|28306.84|0
1700568000000|2023-11-21 12:00:00|28311.17|28311.17|28311.17|28311.17|28312.92|28312.92|28305.09|28305.09|0
1700568300000|2023-11-21 12:05:00|28306.84|28306.84|28292.93|28292.93|28306.84|28306.84|28292.93|28292.93|0
1700568600000|2023-11-21 12:10:00|28288.6|28288.6|28303.33|28303.33|28309.41|28309.41|28288.6|28288.6|0
1700568900000|2023-11-21 12:15:00|28305.09|28305.09|28307.65|28307.65|28307.65|28307.65|28303.33|28303.33|0
1700569200000|2023-11-21 12:20:00|28311.98|28311.98|28297.25|28297.25|28315.49|28315.49|28295.49|28295.49|0
1700569500000|2023-11-21 12:25:00|28301.57|28301.57|28305.9|28305.9|28307.65|28307.65|28301.57|28301.57|0
1700569800000|2023-11-21 12:30:00|28307.65|28307.65|28295.49|28295.49|28307.65|28307.65|28288.6|28288.6|0
1700570100000|2023-11-21 12:35:00|28299.82|28299.82|28295.49|28295.49|28299.82|28299.82|28295.49|28295.49|0
1700570400000|2023-11-21 12:40:00|28297.25|28297.25|28297.25|28297.25|28305.9|28305.9|28297.25|28297.25|0
1700570700000|2023-11-21 12:45:00|28301.57|28301.57|28311.98|28311.98|28313.73|28313.73|28301.57|28301.57|0
1700571000000|2023-11-21 12:50:00|28316.3|28316.3|28320.62|28320.62|28322.38|28322.38|28316.3|28316.3|0
1700571300000|2023-11-21 12:55:00|28316.3|28316.3|28305.9|28305.9|28316.3|28316.3|28305.9|28305.9|0
1700571600000|2023-11-21 13:00:00|28301.57|28301.57|28297.25|28297.25|28301.57|28301.57|28292.93|28292.93|0
1700571900000|2023-11-21 13:05:00|28301.57|28301.57|28280.77|28280.77|28301.57|28301.57|28280.77|28280.77|0
1700572200000|2023-11-21 13:10:00|28277.25|28277.25|28269.42|28269.42|28277.25|28277.25|28260.77|28260.77|0
1700572500000|2023-11-21 13:15:00|28273.74|28273.74|28303.33|28303.33|28313.73|28313.73|28273.74|28273.74|0
1700572800000|2023-11-21 13:20:00|28311.98|28311.98|28305.9|28305.9|28316.3|28316.3|28305.9|28305.9|0
1700573100000|2023-11-21 13:25:00|28297.25|28297.25|28310.36|28310.36|28314.68|28314.68|28295.49|28295.49|0
1700573400000|2023-11-21 13:30:00|28306.03|28306.03|28296.44|28296.44|28312.92|28312.92|28287.79|28287.79|0
1700573700000|2023-11-21 13:35:00|28294.68|28294.68|28314.54|28314.54|28325.89|28325.89|28294.68|28294.68|0
1700574000000|2023-11-21 13:40:00|28312.79|28312.79|28308.46|28308.46|28331.84|28331.84|28308.46|28308.46|0
1700574300000|2023-11-21 13:45:00|28312.79|28312.79|28315.35|28315.35|28317.11|28317.11|28308.46|28308.46|0
1700574600000|2023-11-21 13:50:00|28313.6|28313.6|28306.71|28306.71|28315.35|28315.35|28298.06|28298.06|0
1700574900000|2023-11-21 13:55:00|28304.95|28304.95|28271.98|28271.98|28304.95|28304.95|28267.66|28267.66|0
1700575200000|2023-11-21 14:00:00|28275.5|28275.5|28299.82|28299.82|28299.82|28299.82|28275.5|28275.5|0
1700575500000|2023-11-21 14:05:00|28308.46|28308.46|28302.38|28302.38|28317.11|28317.11|28298.06|28298.06|0
1700575800000|2023-11-21 14:10:00|28306.71|28306.71|28306.71|28306.71|28311.03|28311.03|28298.06|28298.06|0
1700576100000|2023-11-21 14:15:00|28308.46|28308.46|28320.62|28320.62|28320.62|28320.62|28295.49|28295.49|0
1700576400000|2023-11-21 14:20:00|28324.95|28324.95|28320.62|28320.62|28324.95|28324.95|28314.54|28314.54|0
1700576700000|2023-11-21 14:25:00|28322.38|28322.38|28374.4|28374.4|28378.72|28378.72|28313.73|28313.73|0
1700577000000|2023-11-21 14:30:00|28370.08|28370.08|28396.96|28396.96|28458.57|28458.57|28370.08|28370.08|0
1700577300000|2023-11-21 14:35:00|28388.32|28388.32|28356.29|28356.29|28392.64|28392.64|28345.08|28345.08|0
1700577600000|2023-11-21 14:40:00|28351.97|28351.97|28343.32|28343.32|28358.86|28358.86|28336.3|28336.3|0
1700577900000|2023-11-21 14:45:00|28351.97|28351.97|28378.99|28378.99|28383.32|28383.32|28347.65|28347.65|0
1700578200000|2023-11-21 14:50:00|28377.24|28377.24|28379.8|28379.8|28409.26|28409.26|28377.24|28377.24|0
1700578500000|2023-11-21 14:55:00|28388.45|28388.45|28393.85|28393.85|28403.31|28403.31|28374.53|28374.53|0
1700578800000|2023-11-21 15:00:00|28398.18|28398.18|28359.13|28359.13|28412.91|28412.91|28354.81|28354.81|0
1700579100000|2023-11-21 15:05:00|28360.89|28360.89|28391.29|28391.29|28391.29|28391.29|28346.16|28346.16|0
1700579400000|2023-11-21 15:10:00|28389.53|28389.53|28397.37|28397.37|28397.37|28397.37|28379.13|28379.13|0
1700579700000|2023-11-21 15:15:00|28395.61|28395.61|28420.74|28420.74|28428.58|28428.58|28391.29|28391.29|0
1700580000000|2023-11-21 15:20:00|28425.07|28425.07|28425.88|28425.88|28425.88|28425.88|28409.39|28409.39|0
1700580300000|2023-11-21 15:25:00|28430.2|28430.2|28450.2|28450.2|28453.57|28453.57|28430.2|28430.2|0
1700580600000|2023-11-21 15:30:00|28460.6|28460.6|28457.09|28457.09|28462.36|28462.36|28444.12|28444.12|0
1700580900000|2023-11-21 15:35:00|28458.84|28458.84|28451.01|28451.01|28458.84|28458.84|28430.2|28430.2|0
1700581200000|2023-11-21 15:40:00|28446.68|28446.68|28431.01|28431.01|28446.68|28446.68|28422.36|28422.36|0
1700581500000|2023-11-21 15:45:00|28426.69|28426.69|28417.09|28417.09|28433.58|28433.58|28411.01|28411.01|0
1700581800000|2023-11-21 15:50:00|28415.34|28415.34|28423.98|28423.98|28425.74|28425.74|28413.58|28413.58|0
1700582100000|2023-11-21 15:55:00|28428.31|28428.31|28454.38|28454.38|28454.38|28454.38|28415.34|28415.34|0
1700582400000|2023-11-21 16:00:00|28452.63|28452.63|28458.71|28458.71|28458.71|28458.71|28436.14|28436.14|0
1700582700000|2023-11-21 16:05:00|28454.38|28454.38|28436.14|28436.14|28454.38|28454.38|28430.06|28430.06|0
1700583000000|2023-11-21 16:10:00|28440.47|28440.47|28424.12|28424.12|28440.47|28440.47|28418.85|28418.85|0
1700583300000|2023-11-21 16:15:00|28432.77|28432.77|28414.53|28414.53|28432.77|28432.77|28405.88|28405.88|0
1700583600000|2023-11-21 16:20:00|28405.88|28405.88|28422.36|28422.36|28423.17|28423.17|28405.88|28405.88|0
1700583900000|2023-11-21 16:25:00|28418.04|28418.04|28447.49|28447.49|28447.49|28447.49|28411.96|28411.96|0
1700640900000|2023-11-22 08:15:00|28559.23|28559.23|28560.99|28560.99|28600.85|28600.85|28554.91|28554.91|0
1700641200000|2023-11-22 08:20:00|28557.48|28557.48|28572.2|28572.2|28601.66|28601.66|28557.48|28557.48|0
1700641500000|2023-11-22 08:25:00|28580.85|28580.85|28598.15|28598.15|28616.52|28616.52|28576.53|28576.53|0
1700641800000|2023-11-22 08:30:00|28596.39|28596.39|28601.66|28601.66|28638.95|28638.95|28596.39|28596.39|0
1700642100000|2023-11-22 08:35:00|28599.9|28599.9|28614.76|28614.76|28616.52|28616.52|28588.69|28588.69|0
1700642400000|2023-11-22 08:40:00|28610.44|28610.44|28601.66|28601.66|28610.44|28610.44|28593.15|28593.15|0
1700642700000|2023-11-22 08:45:00|28599.9|28599.9|28592.2|28592.2|28609.49|28609.49|28588.69|28588.69|0
1700643000000|2023-11-22 08:50:00|28596.52|28596.52|28607.74|28607.74|28613.01|28613.01|28590.44|28590.44|0
1700643300000|2023-11-22 08:55:00|28599.09|28599.09|28609.49|28609.49|28609.49|28609.49|28599.09|28599.09|0
1700643600000|2023-11-22 09:00:00|28618.14|28618.14|28616.52|28616.52|28631.25|28631.25|28612.2|28612.2|0
1700643900000|2023-11-22 09:05:00|28618.28|28618.28|28581.8|28581.8|28626.11|28626.11|28581.8|28581.8|0
1700644200000|2023-11-22 09:10:00|28577.47|28577.47|28580.99|28580.99|28580.99|28580.99|28559.37|28559.37|0
1700644500000|2023-11-22 09:15:00|28577.47|28577.47|28567.07|28567.07|28583.55|28583.55|28549.77|28549.77|0
1700644800000|2023-11-22 09:20:00|28571.39|28571.39|28572.2|28572.2|28580.04|28580.04|28560.85|28560.85|0
1700645100000|2023-11-22 09:25:00|28567.88|28567.88|28586.12|28586.12|28598.28|28598.28|28567.88|28567.88|0
1700645400000|2023-11-22 09:30:00|28581.8|28581.8|28586.12|28586.12|28590.44|28590.44|28581.8|28581.8|0
1700645700000|2023-11-22 09:35:00|28581.8|28581.8|28563.42|28563.42|28581.8|28581.8|28555.58|28555.58|0
1700646000000|2023-11-22 09:40:00|28554.77|28554.77|28531.26|28531.26|28567.75|28567.75|28513.97|28513.97|0
1700646300000|2023-11-22 09:45:00|28535.59|28535.59|28534.78|28534.78|28543.42|28543.42|28517.35|28517.35|0
1700646600000|2023-11-22 09:50:00|28539.1|28539.1|28547.75|28547.75|28552.07|28552.07|28535.59|28535.59|0
1700646900000|2023-11-22 09:55:00|28549.5|28549.5|28571.12|28571.12|28571.12|28571.12|28549.5|28549.5|0
1700647200000|2023-11-22 10:00:00|28566.8|28566.8|28566.8|28566.8|28568.56|28568.56|28552.07|28552.07|0
1700647500000|2023-11-22 10:05:00|28568.56|28568.56|28585.04|28585.04|28585.04|28585.04|28568.56|28568.56|0
1700647800000|2023-11-22 10:10:00|28580.72|28580.72|28564.23|28564.23|28580.72|28580.72|28559.91|28559.91|0
1700648100000|2023-11-22 10:15:00|28577.2|28577.2|28588.55|28588.55|28590.31|28590.31|28577.2|28577.2|0
1700648400000|2023-11-22 10:20:00|28585.04|28585.04|28576.39|28576.39|28586.8|28586.8|28576.39|28576.39|0
1700648700000|2023-11-22 10:25:00|28578.15|28578.15|28589.36|28589.36|28597.2|28597.2|28572.07|28572.07|0
1700649000000|2023-11-22 10:30:00|28585.04|28585.04|28597.2|28597.2|28601.52|28601.52|28582.47|28582.47|0
1700649300000|2023-11-22 10:35:00|28595.44|28595.44|28583.28|28583.28|28595.44|28595.44|28578.96|28578.96|0
1700649600000|2023-11-22 10:40:00|28587.61|28587.61|28609.36|28609.36|28611.12|28611.12|28583.28|28583.28|0
1700649900000|2023-11-22 10:45:00|28607.6|28607.6|28605.04|28605.04|28609.36|28609.36|28604.09|28604.09|0
1700650200000|2023-11-22 10:50:00|28600.71|28600.71|28595.44|28595.44|28600.71|28600.71|28595.44|28595.44|0
1700650500000|2023-11-22 10:55:00|28597.2|28597.2|28588.55|28588.55|28597.2|28597.2|28586.8|28586.8|0
1700650800000|2023-11-22 11:00:00|28579.91|28579.91|28573.83|28573.83|28579.91|28579.91|28567.75|28567.75|0
1700651100000|2023-11-22 11:05:00|28565.18|28565.18|28568.56|28568.56|28568.56|28568.56|28544.24|28544.24|0
1700651400000|2023-11-22 11:10:00|28559.91|28559.91|28579.77|28579.77|28584.09|28584.09|28556.4|28556.4|0
1700651700000|2023-11-22 11:15:00|28571.12|28571.12|28571.12|28571.12|28571.12|28571.12|28565.04|28565.04|0
1700652000000|2023-11-22 11:20:00|28566.8|28566.8|28571.12|28571.12|28571.12|28571.12|28566.8|28566.8|0
1700652300000|2023-11-22 11:25:00|28569.37|28569.37|28571.12|28571.12|28571.12|28571.12|28567.61|28567.61|0
1700652600000|2023-11-22 11:30:00|28566.8|28566.8|28583.28|28583.28|28583.28|28583.28|28560.72|28560.72|0
1700652900000|2023-11-22 11:35:00|28581.53|28581.53|28577.2|28577.2|28581.53|28581.53|28572.88|28572.88|0
1700653200000|2023-11-22 11:40:00|28568.56|28568.56|28561.53|28561.53|28571.93|28571.93|28554.64|28554.64|0
1700653500000|2023-11-22 11:45:00|28557.21|28557.21|28559.77|28559.77|28561.53|28561.53|28551.13|28551.13|0
1700653800000|2023-11-22 11:50:00|28561.53|28561.53|28540.72|28540.72|28561.53|28561.53|28536.4|28536.4|0
1700654100000|2023-11-22 11:55:00|28536.4|28536.4|28522.48|28522.48|28540.72|28540.72|28522.48|28522.48|0
1700654400000|2023-11-22 12:00:00|28524.24|28524.24|28544.24|28544.24|28548.56|28548.56|28524.24|28524.24|0
1700654700000|2023-11-22 12:05:00|28538.97|28538.97|28538.97|28538.97|28540.72|28540.72|28530.32|28530.32|0
1700655000000|2023-11-22 12:10:00|28534.64|28534.64|28571.26|28571.26|28571.26|28571.26|28534.64|28534.64|0
1700655300000|2023-11-22 12:15:00|28575.58|28575.58|28561.53|28561.53|28586.8|28586.8|28561.53|28561.53|0
1700655600000|2023-11-22 12:20:00|28557.21|28557.21|28565.04|28565.04|28571.12|28571.12|28557.21|28557.21|0
1700655900000|2023-11-22 12:25:00|28557.21|28557.21|28569.37|28569.37|28572.88|28572.88|28555.45|28555.45|0
1700656200000|2023-11-22 12:30:00|28560.72|28560.72|28544.24|28544.24|28560.72|28560.72|28538.16|28538.16|0
1700656500000|2023-11-22 12:35:00|28548.56|28548.56|28544.1|28544.1|28548.56|28548.56|28524.24|28524.24|0
1700656800000|2023-11-22 12:40:00|28539.78|28539.78|28546.8|28546.8|28551.13|28551.13|28539.78|28539.78|0
1700657100000|2023-11-22 12:45:00|28543.29|28543.29|28559.77|28559.77|28559.77|28559.77|28543.29|28543.29|0
1700657400000|2023-11-22 12:50:00|28555.45|28555.45|28558.02|28558.02|28558.02|28558.02|28553.69|28553.69|0
1700657700000|2023-11-22 12:55:00|28553.69|28553.69|28589.36|28589.36|28589.36|28589.36|28549.37|28549.37|0
1700658000000|2023-11-22 13:00:00|28585.04|28585.04|28578.01|28578.01|28585.85|28585.85|28555.58|28555.58|0
1700658300000|2023-11-22 13:05:00|28579.77|28579.77|28579.77|28579.77|28594.5|28594.5|28579.77|28579.77|0
1700658600000|2023-11-22 13:10:00|28592.74|28592.74|28606.66|28606.66|28606.66|28606.66|28591.93|28591.93|0
1700658900000|2023-11-22 13:15:00|28610.98|28610.98|28624.9|28624.9|28624.9|28624.9|28606.66|28606.66|0
1700659200000|2023-11-22 13:20:00|28629.22|28629.22|28608.41|28608.41|28629.22|28629.22|28604.09|28604.09|0
1700659500000|2023-11-22 13:25:00|28612.74|28612.74|28593.69|28593.69|28612.74|28612.74|28572.88|28572.88|0
1700659800000|2023-11-22 13:30:00|28575.45|28575.45|28617.06|28617.06|28626.65|28626.65|28575.45|28575.45|0
1700660100000|2023-11-22 13:35:00|28612.74|28612.74|28578.01|28578.01|28612.74|28612.74|28573.69|28573.69|0
1700660400000|2023-11-22 13:40:00|28579.77|28579.77|28621.52|28621.52|28621.52|28621.52|28579.77|28579.77|0
1700660700000|2023-11-22 13:45:00|28629.36|28629.36|28625.84|28625.84|28631.11|28631.11|28619.76|28619.76|0
1700661000000|2023-11-22 13:50:00|28627.6|28627.6|28645.84|28645.84|28645.84|28645.84|28627.6|28627.6|0
1700661300000|2023-11-22 13:55:00|28637.19|28637.19|28631.11|28631.11|28637.19|28637.19|28622.47|28622.47|0
1700661600000|2023-11-22 14:00:00|28635.44|28635.44|28641.52|28641.52|28643.27|28643.27|28618.95|28618.95|0
1700661900000|2023-11-22 14:05:00|28639.76|28639.76|28612.87|28612.87|28639.76|28639.76|28606.79|28606.79|0
1700662200000|2023-11-22 14:10:00|28614.63|28614.63|28583.42|28583.42|28614.63|28614.63|28583.42|28583.42|0
1700662500000|2023-11-22 14:15:00|28578.15|28578.15|28565.04|28565.04|28594.63|28594.63|28565.04|28565.04|0
1700662800000|2023-11-22 14:20:00|28566.8|28566.8|28564.23|28564.23|28574.64|28574.64|28558.96|28558.96|0
1700663100000|2023-11-22 14:25:00|28568.56|28568.56|28591.93|28591.93|28591.93|28591.93|28568.56|28568.56|0
1700663400000|2023-11-22 14:30:00|28596.25|28596.25|28553.83|28553.83|28621.39|28621.39|28545.18|28545.18|0
1700663700000|2023-11-22 14:35:00|28549.5|28549.5|28587.61|28587.61|28587.61|28587.61|28536.53|28536.53|0
1700664000000|2023-11-22 14:40:00|28591.12|28591.12|28589.36|28589.36|28610.17|28610.17|28587.61|28587.61|0
1700664300000|2023-11-22 14:45:00|28593.69|28593.69|28586.66|28586.66|28602.33|28602.33|28578.01|28578.01|0
1700664600000|2023-11-22 14:50:00|28584.9|28584.9|28594.36|28594.36|28607.47|28607.47|28584.9|28584.9|0
1700664900000|2023-11-22 14:55:00|28590.04|28590.04|28609.09|28609.09|28615.17|28615.17|28585.72|28585.72|0
1700665200000|2023-11-22 15:00:00|28600.44|28600.44|28629.09|28629.09|28642.06|28642.06|28600.44|28600.44|0
1700665500000|2023-11-22 15:05:00|28624.76|28624.76|28613.41|28613.41|28624.76|28624.76|28609.09|28609.09|0
1700665800000|2023-11-22 15:10:00|28615.17|28615.17|28660.43|28660.43|28660.43|28660.43|28610.85|28610.85|0
1700666100000|2023-11-22 15:15:00|28658.68|28658.68|28661.24|28661.24|28669.89|28669.89|28650.84|28650.84|0
1700666400000|2023-11-22 15:20:00|28665.57|28665.57|28673.4|28673.4|28673.4|28673.4|28661.24|28661.24|0
1700666700000|2023-11-22 15:25:00|28669.89|28669.89|28676.92|28676.92|28689.08|28689.08|28665.57|28665.57|0
1700667000000|2023-11-22 15:30:00|28681.24|28681.24|28703.8|28703.8|28705.56|28705.56|28681.24|28681.24|0
1700667300000|2023-11-22 15:35:00|28690.83|28690.83|28696.78|28696.78|28708.94|28708.94|28686.51|28686.51|0
1700667600000|2023-11-22 15:40:00|28701.1|28701.1|28687.19|28687.19|28707.18|28707.18|28676.78|28676.78|0
1700667900000|2023-11-22 15:45:00|28682.86|28682.86|28672.46|28672.46|28685.43|28685.43|28666.38|28666.38|0
1700668200000|2023-11-22 15:50:00|28676.78|28676.78|28671.65|28671.65|28686.37|28686.37|28667.32|28667.32|0
1700668500000|2023-11-22 15:55:00|28675.97|28675.97|28692.45|28692.45|28696.78|28696.78|28675.97|28675.97|0
1700668800000|2023-11-22 16:00:00|28696.78|28696.78|28688.13|28688.13|28696.78|28696.78|28683.81|28683.81|0
1700669100000|2023-11-22 16:05:00|28692.45|28692.45|28702.86|28702.86|28707.18|28707.18|28689.89|28689.89|0
1700669400000|2023-11-22 16:10:00|28706.37|28706.37|28697.72|28697.72|28714.21|28714.21|28697.72|28697.72|0
1700669700000|2023-11-22 16:15:00|28695.97|28695.97|28702.05|28702.05|28711.64|28711.64|28695.97|28695.97|0
1700670000000|2023-11-22 16:20:00|28697.72|28697.72|28704.61|28704.61|28712.45|28712.45|28687.32|28687.32|0
1700670300000|2023-11-22 16:25:00|28700.29|28700.29|28696.78|28696.78|28706.37|28706.37|28686.37|28686.37|0
1700727300000|2023-11-23 08:15:00|28593.29|28593.29|28548.97|28548.97|28593.29|28593.29|28548.97|28548.97|0
1700727600000|2023-11-23 08:20:00|28531.68|28531.68|28545.59|28545.59|28560.32|28560.32|28531.68|28531.68|0
1700727900000|2023-11-23 08:25:00|28543.84|28543.84|28572.48|28572.48|28572.48|28572.48|28535.19|28535.19|0
1700728200000|2023-11-23 08:30:00|28581.13|28581.13|28574.37|28574.37|28606.39|28606.39|28574.37|28574.37|0
1700728500000|2023-11-23 08:35:00|28578.69|28578.69|28642.87|28642.87|28642.87|28642.87|28578.69|28578.69|0
1700728800000|2023-11-23 08:40:00|28644.63|28644.63|28638.41|28638.41|28657.6|28657.6|28630.71|28630.71|0
1700729100000|2023-11-23 08:45:00|28642.74|28642.74|28645.17|28645.17|28681.79|28681.79|28636.52|28636.52|0
1700729400000|2023-11-23 08:50:00|28637.33|28637.33|28613.15|28613.15|28640.85|28640.85|28613.15|28613.15|0
1700729700000|2023-11-23 08:55:00|28621.8|28621.8|28625.99|28625.99|28631.25|28631.25|28609.64|28609.64|0
1700730000000|2023-11-23 09:00:00|28617.34|28617.34|28614.91|28614.91|28620.85|28620.85|28599.23|28599.23|0
1700730300000|2023-11-23 09:05:00|28619.23|28619.23|28651.39|28651.39|28660.03|28660.03|28614.91|28614.91|0
1700730600000|2023-11-23 09:10:00|28655.71|28655.71|28621.66|28621.66|28660.03|28660.03|28621.66|28621.66|0
1700730900000|2023-11-23 09:15:00|28634.63|28634.63|28632.07|28632.07|28652.06|28652.06|28625.99|28625.99|0
1700731200000|2023-11-23 09:20:00|28636.39|28636.39|28645.04|28645.04|28649.36|28649.36|28627.74|28627.74|0
1700731500000|2023-11-23 09:25:00|28636.39|28636.39|28637.33|28637.33|28654.63|28654.63|28630.31|28630.31|0
1700731800000|2023-11-23 09:30:00|28629.5|28629.5|28574.91|28574.91|28629.5|28629.5|28570.59|28570.59|0
1700732100000|2023-11-23 09:35:00|28566.27|28566.27|28564.37|28564.37|28566.27|28566.27|28549.65|28549.65|0
1700732400000|2023-11-23 09:40:00|28547.08|28547.08|28528.84|28528.84|28550.46|28550.46|28528.84|28528.84|0
1700732700000|2023-11-23 09:45:00|28533.16|28533.16|28524.52|28524.52|28537.49|28537.49|28520.19|28520.19|0
1700733000000|2023-11-23 09:50:00|28521|28521|28520.06|28520.06|28525.33|28525.33|28511.41|28511.41|0
1700733300000|2023-11-23 09:55:00|28523.57|28523.57|28484.52|28484.52|28523.57|28523.57|28473.31|28473.31|0
1700733600000|2023-11-23 10:00:00|28475.88|28475.88|28480.2|28480.2|28496.68|28496.68|28469.8|28469.8|0
1700733900000|2023-11-23 10:05:00|28484.52|28484.52|28496.68|28496.68|28496.68|28496.68|28477.63|28477.63|0
1700734200000|2023-11-23 10:10:00|28488.04|28488.04|28503.57|28503.57|28511.41|28511.41|28488.04|28488.04|0
1700734500000|2023-11-23 10:15:00|28505.33|28505.33|28533.16|28533.16|28533.16|28533.16|28505.33|28505.33|0
1700734800000|2023-11-23 10:20:00|28528.84|28528.84|28546.13|28546.13|28546.13|28546.13|28528.84|28528.84|0
1700735100000|2023-11-23 10:25:00|28550.46|28550.46|28547.89|28547.89|28555.73|28555.73|28539.24|28539.24|0
1700735400000|2023-11-23 10:30:00|28543.57|28543.57|28547.89|28547.89|28552.21|28552.21|28537.49|28537.49|0
1700735700000|2023-11-23 10:35:00|28552.21|28552.21|28552.21|28552.21|28562.62|28562.62|28547.89|28547.89|0
1700736000000|2023-11-23 10:40:00|28543.57|28543.57|28537.49|28537.49|28543.57|28543.57|28537.49|28537.49|0
1700736300000|2023-11-23 10:45:00|28533.97|28533.97|28507.09|28507.09|28533.97|28533.97|28507.09|28507.09|0
1700736600000|2023-11-23 10:50:00|28502.76|28502.76|28498.44|28498.44|28508.84|28508.84|28495.87|28495.87|0
1700736900000|2023-11-23 10:55:00|28496.68|28496.68|28496.68|28496.68|28501.01|28501.01|28496.68|28496.68|0
1700737200000|2023-11-23 11:00:00|28500.2|28500.2|28522.76|28522.76|28522.76|28522.76|28500.2|28500.2|0
1700737500000|2023-11-23 11:05:00|28531.41|28531.41|28521|28521|28531.41|28531.41|28516.68|28516.68|0
1700737800000|2023-11-23 11:10:00|28522.76|28522.76|28513.17|28513.17|28527.08|28527.08|28513.17|28513.17|0
1700738100000|2023-11-23 11:15:00|28511.41|28511.41|28483.71|28483.71|28511.41|28511.41|28481.96|28481.96|0
1700738400000|2023-11-23 11:20:00|28479.39|28479.39|28463.72|28463.72|28479.39|28479.39|28456.82|28456.82|0
1700738700000|2023-11-23 11:25:00|28459.39|28459.39|28465.47|28465.47|28468.04|28468.04|28453.31|28453.31|0
1700739000000|2023-11-23 11:30:00|28469.8|28469.8|28465.47|28465.47|28469.8|28469.8|28448.99|28448.99|0
1700739300000|2023-11-23 11:35:00|28461.15|28461.15|28450.74|28450.74|28461.15|28461.15|28447.23|28447.23|0
1700739600000|2023-11-23 11:40:00|28447.23|28447.23|28447.23|28447.23|28461.96|28461.96|28447.23|28447.23|0
1700739900000|2023-11-23 11:45:00|28451.56|28451.56|28457.64|28457.64|28457.64|28457.64|28444.66|28444.66|0
1700740200000|2023-11-23 11:50:00|28453.31|28453.31|28463.72|28463.72|28463.72|28463.72|28453.31|28453.31|0
1700740500000|2023-11-23 11:55:00|28455.07|28455.07|28453.31|28453.31|28459.39|28459.39|28447.23|28447.23|0
1700740800000|2023-11-23 12:00:00|28461.96|28461.96|28482.77|28482.77|28482.77|28482.77|28461.96|28461.96|0
1700741100000|2023-11-23 12:05:00|28488.04|28488.04|28477.63|28477.63|28488.04|28488.04|28477.63|28477.63|0
1700741400000|2023-11-23 12:10:00|28481.96|28481.96|28469.8|28469.8|28483.71|28483.71|28469.8|28469.8|0
1700741700000|2023-11-23 12:15:00|28474.12|28474.12|28469.8|28469.8|28475.88|28475.88|28469.8|28469.8|0
1700742000000|2023-11-23 12:20:00|28473.31|28473.31|28477.63|28477.63|28486.28|28486.28|28473.31|28473.31|0
1700742300000|2023-11-23 12:25:00|28481.96|28481.96|28469.8|28469.8|28481.96|28481.96|28469.8|28469.8|0
1700742600000|2023-11-23 12:30:00|28471.55|28471.55|28483.71|28483.71|28483.71|28483.71|28471.55|28471.55|0
1700742900000|2023-11-23 12:35:00|28479.39|28479.39|28494.93|28494.93|28494.93|28494.93|28475.88|28475.88|0
1700743200000|2023-11-23 12:40:00|28490.6|28490.6|28491.55|28491.55|28506.28|28506.28|28482.9|28482.9|0
1700743500000|2023-11-23 12:45:00|28487.22|28487.22|28496.82|28496.82|28496.82|28496.82|28486.41|28486.41|0
1700743800000|2023-11-23 12:50:00|28492.49|28492.49|28504.65|28504.65|28504.65|28504.65|28492.49|28492.49|0
1700744100000|2023-11-23 12:55:00|28500.33|28500.33|28512.49|28512.49|28512.49|28512.49|28500.33|28500.33|0
1700744400000|2023-11-23 13:00:00|28508.17|28508.17|28522.89|28522.89|28533.3|28533.3|28508.17|28508.17|0
1700744700000|2023-11-23 13:05:00|28527.22|28527.22|28542.89|28542.89|28542.89|28542.89|28527.22|28527.22|0
1700745000000|2023-11-23 13:10:00|28538.57|28538.57|28528.97|28528.97|28547.21|28547.21|28523.7|28523.7|0
1700745300000|2023-11-23 13:15:00|28530.73|28530.73|28532.49|28532.49|28532.49|28532.49|28530.73|28530.73|0
1700745600000|2023-11-23 13:20:00|28541.13|28541.13|28530.73|28530.73|28542.89|28542.89|28522.08|28522.08|0
1700745900000|2023-11-23 13:25:00|28535.05|28535.05|28551.54|28551.54|28553.29|28553.29|28535.05|28535.05|0
1700746200000|2023-11-23 13:30:00|28547.21|28547.21|28526.41|28526.41|28551.54|28551.54|28526.41|28526.41|0
1700746500000|2023-11-23 13:35:00|28522.08|28522.08|28507.36|28507.36|28522.08|28522.08|28503.03|28503.03|0
1700746800000|2023-11-23 13:40:00|28503.03|28503.03|28529.11|28529.11|28529.11|28529.11|28503.03|28503.03|0
1700747100000|2023-11-23 13:45:00|28524.79|28524.79|28523.03|28523.03|28524.79|28524.79|28512.63|28512.63|0
1700747400000|2023-11-23 13:50:00|28514.38|28514.38|28514.38|28514.38|28514.38|28514.38|28502.22|28502.22|0
1700747700000|2023-11-23 13:55:00|28518.71|28518.71|28508.3|28508.3|28518.71|28518.71|28503.98|28503.98|0
1700748000000|2023-11-23 14:00:00|28510.06|28510.06|28532.62|28532.62|28532.62|28532.62|28510.06|28510.06|0
1700748300000|2023-11-23 14:05:00|28530.87|28530.87|28519.65|28519.65|28543.03|28543.03|28513.57|28513.57|0
1700748600000|2023-11-23 14:10:00|28515.33|28515.33|28498.84|28498.84|28519.65|28519.65|28484.12|28484.12|0
1700748900000|2023-11-23 14:15:00|28497.09|28497.09|28504.92|28504.92|28509.25|28509.25|28497.09|28497.09|0
1700749200000|2023-11-23 14:20:00|28500.6|28500.6|28508.44|28508.44|28512.76|28512.76|28495.47|28495.47|0
1700749500000|2023-11-23 14:25:00|28504.11|28504.11|28511.95|28511.95|28518.84|28518.84|28497.22|28497.22|0
1700749800000|2023-11-23 14:30:00|28529.24|28529.24|28545.73|28545.73|28545.73|28545.73|28529.24|28529.24|0
1700750100000|2023-11-23 14:35:00|28541.4|28541.4|28536.27|28536.27|28543.16|28543.16|28525.87|28525.87|0
1700750400000|2023-11-23 14:40:00|28538.03|28538.03|28557.08|28557.08|28558.83|28558.83|28538.03|28538.03|0
1700750700000|2023-11-23 14:45:00|28560.59|28560.59|28566.67|28566.67|28570.99|28570.99|28560.59|28560.59|0
1700751000000|2023-11-23 14:50:00|28575.32|28575.32|28563.16|28563.16|28579.64|28579.64|28563.16|28563.16|0
1700751300000|2023-11-23 14:55:00|28561.4|28561.4|28571.8|28571.8|28571.8|28571.8|28553.56|28553.56|0
1700751600000|2023-11-23 15:00:00|28573.56|28573.56|28577.88|28577.88|28577.88|28577.88|28553.56|28553.56|0
1700751900000|2023-11-23 15:05:00|28579.64|28579.64|28563.16|28563.16|28579.64|28579.64|28563.16|28563.16|0
1700752200000|2023-11-23 15:10:00|28567.48|28567.48|28573.56|28573.56|28573.56|28573.56|28567.48|28567.48|0
1700752500000|2023-11-23 15:15:00|28577.88|28577.88|28582.21|28582.21|28582.21|28582.21|28576.13|28576.13|0
1700752800000|2023-11-23 15:20:00|28583.96|28583.96|28596.93|28596.93|28600.45|28600.45|28583.96|28583.96|0
1700753100000|2023-11-23 15:25:00|28592.61|28592.61|28595.18|28595.18|28599.5|28599.5|28584.77|28584.77|0
1700753400000|2023-11-23 15:30:00|28596.93|28596.93|28608.28|28608.28|28608.28|28608.28|28596.93|28596.93|0
1700753700000|2023-11-23 15:35:00|28606.53|28606.53|28601.26|28601.26|28606.53|28606.53|28590.85|28590.85|0
1700754000000|2023-11-23 15:40:00|28603.01|28603.01|28600.45|28600.45|28610.85|28610.85|28598.69|28598.69|0
1700754300000|2023-11-23 15:45:00|28596.12|28596.12|28594.37|28594.37|28604.77|28604.77|28594.37|28594.37|0
1700754600000|2023-11-23 15:50:00|28590.85|28590.85|28581.26|28581.26|28590.85|28590.85|28578.69|28578.69|0
1700754900000|2023-11-23 15:55:00|28585.59|28585.59|28607.34|28607.34|28607.34|28607.34|28578.69|28578.69|0
1700755200000|2023-11-23 16:00:00|28603.01|28603.01|28593.42|28593.42|28611.66|28611.66|28593.42|28593.42|0
1700755500000|2023-11-23 16:05:00|28591.67|28591.67|28597.75|28597.75|28597.75|28597.75|28591.67|28591.67|0
1700755800000|2023-11-23 16:10:00|28602.07|28602.07|28614.23|28614.23|28614.23|28614.23|28602.07|28602.07|0
1700756100000|2023-11-23 16:15:00|28618.55|28618.55|28607.34|28607.34|28618.55|28618.55|28596.93|28596.93|0
1700756400000|2023-11-23 16:20:00|28603.01|28603.01|28597.75|28597.75|28607.34|28607.34|28593.42|28593.42|0
1700756700000|2023-11-23 16:25:00|28599.5|28599.5|28617.61|28617.61|28619.36|28619.36|28591.67|28591.67|0
1700813700000|2023-11-24 08:15:00|28507.76|28507.76|28474.79|28474.79|28531.13|28531.13|28470.47|28470.47|0
1700814000000|2023-11-24 08:20:00|28470.47|28470.47|28473.85|28473.85|28498.17|28498.17|28461.82|28461.82|0
1700814300000|2023-11-24 08:25:00|28478.17|28478.17|28501.55|28501.55|28501.55|28501.55|28450.34|28450.34|0
1700814600000|2023-11-24 08:30:00|28505.06|28505.06|28480.74|28480.74|28515.46|28515.46|28476.41|28476.41|0
1700814900000|2023-11-24 08:35:00|28476.41|28476.41|28470.33|28470.33|28486.82|28486.82|28464.25|28464.25|0
1700815200000|2023-11-24 08:40:00|28466.01|28466.01|28470.33|28470.33|28478.98|28478.98|28448.72|28448.72|0
1700815500000|2023-11-24 08:45:00|28466.01|28466.01|28504.11|28504.11|28504.11|28504.11|28457.36|28457.36|0
1700815800000|2023-11-24 08:50:00|28495.47|28495.47|28474.66|28474.66|28508.44|28508.44|28470.33|28470.33|0
1700816100000|2023-11-24 08:55:00|28470.33|28470.33|28485.87|28485.87|28485.87|28485.87|28470.33|28470.33|0
1700816400000|2023-11-24 09:00:00|28481.55|28481.55|28487.63|28487.63|28487.63|28487.63|28465.07|28465.07|0
1700816700000|2023-11-24 09:05:00|28483.31|28483.31|28499.79|28499.79|28501.55|28501.55|28483.31|28483.31|0
1700817000000|2023-11-24 09:10:00|28504.11|28504.11|28495.47|28495.47|28512.76|28512.76|28495.47|28495.47|0
1700817300000|2023-11-24 09:15:00|28486.82|28486.82|28491.14|28491.14|28491.14|28491.14|28472.9|28472.9|0
1700817600000|2023-11-24 09:20:00|28486.82|28486.82|28499.79|28499.79|28499.79|28499.79|28478.17|28478.17|0
1700817900000|2023-11-24 09:25:00|28504.11|28504.11|28501.55|28501.55|28510.19|28510.19|28495.47|28495.47|0
1700818200000|2023-11-24 09:30:00|28505.87|28505.87|28519.79|28519.79|28528.43|28528.43|28501.55|28501.55|0
1700818500000|2023-11-24 09:35:00|28515.46|28515.46|28506.68|28506.68|28515.46|28515.46|28489.39|28489.39|0
1700818800000|2023-11-24 09:40:00|28511|28511|28535.32|28535.32|28539.65|28539.65|28502.36|28502.36|0
1700819100000|2023-11-24 09:45:00|28533.57|28533.57|28546.54|28546.54|28546.54|28546.54|28530.05|28530.05|0
1700819400000|2023-11-24 09:50:00|28550.86|28550.86|28554.37|28554.37|28556.13|28556.13|28529.24|28529.24|0
1700819700000|2023-11-24 09:55:00|28545.73|28545.73|28543.16|28543.16|28556.13|28556.13|28541.4|28541.4|0
1700820000000|2023-11-24 10:00:00|28547.48|28547.48|28559.64|28559.64|28559.64|28559.64|28543.16|28543.16|0
1700820300000|2023-11-24 10:05:00|28561.4|28561.4|28559.64|28559.64|28574.37|28574.37|28559.64|28559.64|0
1700820600000|2023-11-24 10:10:00|28565.72|28565.72|28586.53|28586.53|28586.53|28586.53|28565.72|28565.72|0
1700820900000|2023-11-24 10:15:00|28582.21|28582.21|28577.07|28577.07|28586.53|28586.53|28573.56|28573.56|0
1700821200000|2023-11-24 10:20:00|28578.83|28578.83|28578.02|28578.02|28584.91|28584.91|28578.02|28578.02|0
1700821500000|2023-11-24 10:25:00|28569.37|28569.37|28571.94|28571.94|28582.34|28582.34|28563.29|28563.29|0
1700821800000|2023-11-24 10:30:00|28567.61|28567.61|28567.61|28567.61|28571.94|28571.94|28561.53|28561.53|0
1700822100000|2023-11-24 10:35:00|28571.94|28571.94|28563.29|28563.29|28571.94|28571.94|28558.97|28558.97|0
1700822400000|2023-11-24 10:40:00|28554.64|28554.64|28570.18|28570.18|28570.18|28570.18|28545.05|28545.05|0
1700822700000|2023-11-24 10:45:00|28565.86|28565.86|28544.11|28544.11|28565.86|28565.86|28544.11|28544.11|0
1700823000000|2023-11-24 10:50:00|28539.78|28539.78|28545.86|28545.86|28545.86|28545.86|28532.89|28532.89|0
1700823300000|2023-11-24 10:55:00|28550.19|28550.19|28549.37|28549.37|28556.27|28556.27|28547.62|28547.62|0
1700823600000|2023-11-24 11:00:00|28543.29|28543.29|28547.62|28547.62|28550.19|28550.19|28541.54|28541.54|0
1700823900000|2023-11-24 11:05:00|28545.86|28545.86|28547.62|28547.62|28547.62|28547.62|28545.86|28545.86|0
1700824200000|2023-11-24 11:10:00|28545.86|28545.86|28538.03|28538.03|28545.86|28545.86|28527.62|28527.62|0
1700824500000|2023-11-24 11:15:00|28533.7|28533.7|28545.86|28545.86|28547.62|28547.62|28533.7|28533.7|0
1700824800000|2023-11-24 11:20:00|28550.19|28550.19|28543.29|28543.29|28550.19|28550.19|28541.54|28541.54|0
1700825100000|2023-11-24 11:25:00|28541.54|28541.54|28535.46|28535.46|28545.86|28545.86|28535.46|28535.46|0
1700825400000|2023-11-24 11:30:00|28539.78|28539.78|28538.03|28538.03|28544.11|28544.11|28529.38|28529.38|0
1700825700000|2023-11-24 11:35:00|28533.7|28533.7|28527.62|28527.62|28538.03|28538.03|28523.3|28523.3|0
1700826000000|2023-11-24 11:40:00|28529.38|28529.38|28516.41|28516.41|28529.38|28529.38|28516.41|28516.41|0
1700826300000|2023-11-24 11:45:00|28525.05|28525.05|28521.54|28521.54|28529.38|28529.38|28519.79|28519.79|0
1700826600000|2023-11-24 11:50:00|28525.87|28525.87|28527.62|28527.62|28527.62|28527.62|28525.87|28525.87|0
1700826900000|2023-11-24 11:55:00|28531.95|28531.95|28531.95|28531.95|28536.27|28536.27|28527.62|28527.62|0
1700827200000|2023-11-24 12:00:00|28536.27|28536.27|28531.95|28531.95|28540.59|28540.59|28514.65|28514.65|0
1700827500000|2023-11-24 12:05:00|28527.62|28527.62|28530.19|28530.19|28533.7|28533.7|28522.35|28522.35|0
1700827800000|2023-11-24 12:10:00|28531.95|28531.95|28522.35|28522.35|28538.03|28538.03|28522.35|28522.35|0
1700828100000|2023-11-24 12:15:00|28526.68|28526.68|28511.95|28511.95|28526.68|28526.68|28511.95|28511.95|0
1700828400000|2023-11-24 12:20:00|28516.27|28516.27|28514.52|28514.52|28516.27|28516.27|28503.3|28503.3|0
1700828700000|2023-11-24 12:25:00|28510.19|28510.19|28514.52|28514.52|28514.52|28514.52|28510.19|28510.19|0
1700829000000|2023-11-24 12:30:00|28512.76|28512.76|28518.84|28518.84|28518.84|28518.84|28504.11|28504.11|0
1700829300000|2023-11-24 12:35:00|28522.35|28522.35|28525.87|28525.87|28530.19|28530.19|28522.35|28522.35|0
1700829600000|2023-11-24 12:40:00|28521.54|28521.54|28519.79|28519.79|28521.54|28521.54|28513.71|28513.71|0
1700829900000|2023-11-24 12:45:00|28521.54|28521.54|28536.27|28536.27|28539.78|28539.78|28521.54|28521.54|0
1700830200000|2023-11-24 12:50:00|28543.29|28543.29|28543.29|28543.29|28551.94|28551.94|28534.65|28534.65|0
1700830500000|2023-11-24 12:55:00|28541.54|28541.54|28512.89|28512.89|28541.54|28541.54|28504.25|28504.25|0
1700830800000|2023-11-24 13:00:00|28521.54|28521.54|28499.92|28499.92|28531.95|28531.95|28499.92|28499.92|0
1700831100000|2023-11-24 13:05:00|28508.57|28508.57|28500.73|28500.73|28508.57|28508.57|28500.73|28500.73|0
1700831400000|2023-11-24 13:10:00|28496.41|28496.41|28476.41|28476.41|28500.73|28500.73|28476.41|28476.41|0
1700831700000|2023-11-24 13:15:00|28472.09|28472.09|28465.2|28465.2|28484.25|28484.25|28459.12|28459.12|0
1700832000000|2023-11-24 13:20:00|28456.55|28456.55|28452.23|28452.23|28456.55|28456.55|28440.07|28440.07|0
1700832300000|2023-11-24 13:25:00|28450.47|28450.47|28443.58|28443.58|28456.55|28456.55|28443.58|28443.58|0
1700832600000|2023-11-24 13:30:00|28452.23|28452.23|28451.28|28451.28|28452.23|28452.23|28433.99|28433.99|0
1700832900000|2023-11-24 13:35:00|28442.64|28442.64|28463.44|28463.44|28463.44|28463.44|28436.56|28436.56|0
1700833200000|2023-11-24 13:40:00|28459.12|28459.12|28427.91|28427.91|28463.44|28463.44|28427.91|28427.91|0
1700833500000|2023-11-24 13:45:00|28432.23|28432.23|28448.72|28448.72|28459.12|28459.12|28429.67|28429.67|0
1700833800000|2023-11-24 13:50:00|28444.39|28444.39|28472.23|28472.23|28472.23|28472.23|28444.39|28444.39|0
1700834100000|2023-11-24 13:55:00|28463.58|28463.58|28476.55|28476.55|28476.55|28476.55|28463.58|28463.58|0
1700834400000|2023-11-24 14:00:00|28480.87|28480.87|28453.99|28453.99|28481.68|28481.68|28453.99|28453.99|0
1700834700000|2023-11-24 14:05:00|28452.23|28452.23|28455.74|28455.74|28470.47|28470.47|28452.23|28452.23|0
1700835000000|2023-11-24 14:10:00|28453.99|28453.99|28453.99|28453.99|28466.96|28466.96|28443.58|28443.58|0
1700835300000|2023-11-24 14:15:00|28452.23|28452.23|28461.82|28461.82|28461.82|28461.82|28443.58|28443.58|0
1700835600000|2023-11-24 14:20:00|28460.07|28460.07|28463.58|28463.58|28470.47|28470.47|28453.17|28453.17|0
1700835900000|2023-11-24 14:25:00|28467.9|28467.9|28497.36|28497.36|28506|28506|28461.82|28461.82|0
1700836200000|2023-11-24 14:30:00|28506|28506|28535.46|28535.46|28577.07|28577.07|28504.25|28504.25|0
1700836500000|2023-11-24 14:35:00|28526.81|28526.81|28555.45|28555.45|28564.1|28564.1|28525.05|28525.05|0
1700836800000|2023-11-24 14:40:00|28559.78|28559.78|28565.86|28565.86|28565.86|28565.86|28546.81|28546.81|0
1700837100000|2023-11-24 14:45:00|28570.18|28570.18|28556.27|28556.27|28570.18|28570.18|28541.54|28541.54|0
1700837400000|2023-11-24 14:50:00|28558.02|28558.02|28557.21|28557.21|28569.24|28569.24|28546.81|28546.81|0
1700837700000|2023-11-24 14:55:00|28555.45|28555.45|28551.27|28551.27|28571.13|28571.13|28551.13|28551.13|0
1700838000000|2023-11-24 15:00:00|28546.94|28546.94|28578.96|28578.96|28589.37|28589.37|28538.3|28538.3|0
1700838300000|2023-11-24 15:05:00|28574.64|28574.64|28571.13|28571.13|28609.23|28609.23|28564.24|28564.24|0
1700838600000|2023-11-24 15:10:00|28584.1|28584.1|28567.61|28567.61|28584.1|28584.1|28551.13|28551.13|0
1700838900000|2023-11-24 15:15:00|28569.37|28569.37|28570.18|28570.18|28585.86|28585.86|28567.61|28567.61|0
1700839200000|2023-11-24 15:20:00|28565.86|28565.86|28570.18|28570.18|28573.69|28573.69|28565.86|28565.86|0
1700839500000|2023-11-24 15:25:00|28565.86|28565.86|28567.61|28567.61|28576.26|28576.26|28565.86|28565.86|0
1700839800000|2023-11-24 15:30:00|28571.94|28571.94|28578.02|28578.02|28578.02|28578.02|28565.86|28565.86|0
1700840100000|2023-11-24 15:35:00|28582.34|28582.34|28573.69|28573.69|28586.67|28586.67|28573.69|28573.69|0
1700840400000|2023-11-24 15:40:00|28571.94|28571.94|28557.21|28557.21|28571.94|28571.94|28551.13|28551.13|0
1700840700000|2023-11-24 15:45:00|28553.7|28553.7|28554.64|28554.64|28565.86|28565.86|28553.7|28553.7|0
1700841000000|2023-11-24 15:50:00|28552.89|28552.89|28565.86|28565.86|28565.86|28565.86|28548.56|28548.56|0
1700841300000|2023-11-24 15:55:00|28561.53|28561.53|28564.24|28564.24|28569.37|28569.37|28554.64|28554.64|0
1700841600000|2023-11-24 16:00:00|28551.27|28551.27|28565.18|28565.18|28569.51|28569.51|28535.73|28535.73|0
1700841900000|2023-11-24 16:05:00|28563.43|28563.43|28570.32|28570.32|28573.83|28573.83|28561.67|28561.67|0
1700842200000|2023-11-24 16:10:00|28574.64|28574.64|28582.48|28582.48|28586.8|28586.8|28565.99|28565.99|0
1700842500000|2023-11-24 16:15:00|28578.15|28578.15|28600.72|28600.72|28600.72|28600.72|28572.07|28572.07|0
1700842800000|2023-11-24 16:20:00|28602.47|28602.47|28598.96|28598.96|28613.69|28613.69|28598.96|28598.96|0
1700843100000|2023-11-24 16:25:00|28594.64|28594.64|28592.88|28592.88|28603.28|28603.28|28584.23|28584.23|0
1701072900000|2023-11-27 08:15:00|28536.67|28536.67|28575.86|28575.86|28575.86|28575.86|28536.67|28536.67|0
1701073200000|2023-11-27 08:20:00|28571.53|28571.53|28576.8|28576.8|28600.18|28600.18|28555.05|28555.05|0
1701073500000|2023-11-27 08:25:00|28572.48|28572.48|28605.44|28605.44|28605.44|28605.44|28568.15|28568.15|0
1701073800000|2023-11-27 08:30:00|28607.2|28607.2|28611.66|28611.66|28615.98|28615.98|28594.23|28594.23|0
1701074100000|2023-11-27 08:35:00|28613.42|28613.42|28609.9|28609.9|28622.06|28622.06|28592.47|28592.47|0
1701074400000|2023-11-27 08:40:00|28601.26|28601.26|28595.18|28595.18|28609.9|28609.9|28585.58|28585.58|0
1701074700000|2023-11-27 08:45:00|28590.85|28590.85|28600.45|28600.45|28606.53|28606.53|28585.72|28585.72|0
1701075000000|2023-11-27 08:50:00|28587.47|28587.47|28594.37|28594.37|28615.98|28615.98|28587.47|28587.47|0
1701075300000|2023-11-27 08:55:00|28592.61|28592.61|28618.69|28618.69|28618.69|28618.69|28588.29|28588.29|0
1701075600000|2023-11-27 09:00:00|28620.44|28620.44|28604.9|28604.9|28622.2|28622.2|28604.9|28604.9|0
1701075900000|2023-11-27 09:05:00|28590.99|28590.99|28573.69|28573.69|28590.99|28590.99|28573.69|28573.69|0
1701076200000|2023-11-27 09:10:00|28578.02|28578.02|28596.12|28596.12|28596.12|28596.12|28565.05|28565.05|0
1701076500000|2023-11-27 09:15:00|28592.61|28592.61|28558.83|28558.83|28592.61|28592.61|28558.83|28558.83|0
1701076800000|2023-11-27 09:20:00|28567.48|28567.48|28573.56|28573.56|28577.88|28577.88|28551.8|28551.8|0
1701077100000|2023-11-27 09:25:00|28577.88|28577.88|28560.59|28560.59|28585.72|28585.72|28560.59|28560.59|0
1701077400000|2023-11-27 09:30:00|28556.26|28556.26|28527.62|28527.62|28556.26|28556.26|28527.62|28527.62|0
1701077700000|2023-11-27 09:35:00|28531.94|28531.94|28518.84|28518.84|28531.94|28531.94|28505.87|28505.87|0
1701078000000|2023-11-27 09:40:00|28505.87|28505.87|28487.63|28487.63|28513.7|28513.7|28478.98|28478.98|0
1701078300000|2023-11-27 09:45:00|28483.3|28483.3|28480.74|28480.74|28487.63|28487.63|28468.58|28468.58|0
1701078600000|2023-11-27 09:50:00|28476.41|28476.41|28493.84|28493.84|28498.16|28498.16|28476.41|28476.41|0
1701078900000|2023-11-27 09:55:00|28489.52|28489.52|28481.68|28481.68|28493.84|28493.84|28473.84|28473.84|0
1701079200000|2023-11-27 10:00:00|28479.92|28479.92|28491.27|28491.27|28491.27|28491.27|28479.92|28479.92|0
1701079500000|2023-11-27 10:05:00|28504.24|28504.24|28508.57|28508.57|28521.54|28521.54|28504.24|28504.24|0
1701079800000|2023-11-27 10:10:00|28525.05|28525.05|28555.45|28555.45|28555.45|28555.45|28525.05|28525.05|0
1701080100000|2023-11-27 10:15:00|28551.13|28551.13|28566.67|28566.67|28566.67|28566.67|28551.13|28551.13|0
1701080400000|2023-11-27 10:20:00|28575.31|28575.31|28625.58|28625.58|28629.9|28629.9|28575.31|28575.31|0
1701080700000|2023-11-27 10:25:00|28638.55|28638.55|28632.47|28632.47|28638.55|28638.55|28628.14|28628.14|0
1701081000000|2023-11-27 10:30:00|28628.95|28628.95|28589.1|28589.1|28628.95|28628.95|28589.1|28589.1|0
1701081300000|2023-11-27 10:35:00|28597.74|28597.74|28581.26|28581.26|28597.74|28597.74|28581.26|28581.26|0
1701081600000|2023-11-27 10:40:00|28576.94|28576.94|28570.86|28570.86|28585.58|28585.58|28570.86|28570.86|0
1701081900000|2023-11-27 10:45:00|28562.21|28562.21|28563.97|28563.97|28563.97|28563.97|28550.05|28550.05|0
1701082200000|2023-11-27 10:50:00|28565.72|28565.72|28568.29|28568.29|28576.94|28576.94|28563.97|28563.97|0
1701082500000|2023-11-27 10:55:00|28575.31|28575.31|28564.91|28564.91|28575.31|28575.31|28563.15|28563.15|0
1701082800000|2023-11-27 11:00:00|28566.67|28566.67|28592.74|28592.74|28592.74|28592.74|28566.67|28566.67|0
1701083100000|2023-11-27 11:05:00|28594.5|28594.5|28620.58|28620.58|28625.85|28625.85|28594.5|28594.5|0
1701083400000|2023-11-27 11:10:00|28617.06|28617.06|28604.09|28604.09|28618.82|28618.82|28601.53|28601.53|0
1701083700000|2023-11-27 11:15:00|28609.36|28609.36|28591.12|28591.12|28609.36|28609.36|28578.96|28578.96|0
1701084000000|2023-11-27 11:20:00|28595.45|28595.45|28589.37|28589.37|28604.09|28604.09|28589.37|28589.37|0
1701084300000|2023-11-27 11:25:00|28584.1|28584.1|28569.23|28569.23|28584.1|28584.1|28569.23|28569.23|0
1701084600000|2023-11-27 11:30:00|28577.88|28577.88|28550.99|28550.99|28579.64|28579.64|28550.99|28550.99|0
1701084900000|2023-11-27 11:35:00|28546.67|28546.67|28553.56|28553.56|28570.05|28570.05|28544.91|28544.91|0
1701085200000|2023-11-27 11:40:00|28548.29|28548.29|28516.95|28516.95|28548.29|28548.29|28508.3|28508.3|0
1701085500000|2023-11-27 11:45:00|28518.7|28518.7|28508.3|28508.3|28518.7|28518.7|28508.3|28508.3|0
1701085800000|2023-11-27 11:50:00|28512.62|28512.62|28490.06|28490.06|28512.62|28512.62|28486.68|28486.68|0
1701086100000|2023-11-27 11:55:00|28494.38|28494.38|28517.89|28517.89|28528.3|28528.3|28494.38|28494.38|0
1701086400000|2023-11-27 12:00:00|28526.54|28526.54|28537.89|28537.89|28537.89|28537.89|28517.89|28517.89|0
1701086700000|2023-11-27 12:05:00|28536.13|28536.13|28534.38|28534.38|28538.7|28538.7|28534.38|28534.38|0
1701087000000|2023-11-27 12:10:00|28530.05|28530.05|28531.81|28531.81|28531.81|28531.81|28530.05|28530.05|0
1701087300000|2023-11-27 12:15:00|28536.13|28536.13|28515.32|28515.32|28536.13|28536.13|28515.32|28515.32|0
1701087600000|2023-11-27 12:20:00|28519.65|28519.65|28511|28511|28519.65|28519.65|28506.68|28506.68|0
1701087900000|2023-11-27 12:25:00|28506.68|28506.68|28505.87|28505.87|28520.59|28520.59|28496.27|28496.27|0
1701088200000|2023-11-27 12:30:00|28510.19|28510.19|28505.87|28505.87|28514.51|28514.51|28502.35|28502.35|0
1701088500000|2023-11-27 12:35:00|28501.54|28501.54|28498.03|28498.03|28510.19|28510.19|28493.71|28493.71|0
1701088800000|2023-11-27 12:40:00|28493.71|28493.71|28488.44|28488.44|28496.27|28496.27|28479.79|28479.79|0
1701089100000|2023-11-27 12:45:00|28490.19|28490.19|28490.19|28490.19|28490.19|28490.19|28481.55|28481.55|0
1701089400000|2023-11-27 12:50:00|28491.95|28491.95|28485.87|28485.87|28504.92|28504.92|28485.87|28485.87|0
1701089700000|2023-11-27 12:55:00|28490.19|28490.19|28498.84|28498.84|28498.84|28498.84|28481.55|28481.55|0
1701090000000|2023-11-27 13:00:00|28494.52|28494.52|28521.4|28521.4|28521.4|28521.4|28494.52|28494.52|0
1701090300000|2023-11-27 13:05:00|28512.76|28512.76|28517.89|28517.89|28517.89|28517.89|28503.16|28503.16|0
1701090600000|2023-11-27 13:10:00|28509.24|28509.24|28515.32|28515.32|28519.65|28519.65|28509.24|28509.24|0
1701090900000|2023-11-27 13:15:00|28511.81|28511.81|28507.49|28507.49|28511.81|28511.81|28503.16|28503.16|0
1701091200000|2023-11-27 13:20:00|28511.81|28511.81|28507.49|28507.49|28511.81|28511.81|28507.49|28507.49|0
1701091500000|2023-11-27 13:25:00|28505.73|28505.73|28495.33|28495.33|28505.73|28505.73|28495.33|28495.33|0
1701091800000|2023-11-27 13:30:00|28499.65|28499.65|28508.3|28508.3|28508.3|28508.3|28499.65|28499.65|0
1701092100000|2023-11-27 13:35:00|28504.79|28504.79|28499.65|28499.65|28504.79|28504.79|28491.82|28491.82|0
1701092400000|2023-11-27 13:40:00|28503.98|28503.98|28514.38|28514.38|28524.78|28524.78|28503.98|28503.98|0
1701092700000|2023-11-27 13:45:00|28505.73|28505.73|28523.03|28523.03|28523.03|28523.03|28505.73|28505.73|0
1701093000000|2023-11-27 13:50:00|28524.78|28524.78|28524.78|28524.78|28529.11|28529.11|28520.46|28520.46|0
1701093300000|2023-11-27 13:55:00|28530.05|28530.05|28567.34|28567.34|28571.67|28571.67|28530.05|28530.05|0
1701093600000|2023-11-27 14:00:00|28569.1|28569.1|28555.99|28555.99|28577.75|28577.75|28555.99|28555.99|0
1701093900000|2023-11-27 14:05:00|28560.32|28560.32|28559.51|28559.51|28568.15|28568.15|28547.35|28547.35|0
1701094200000|2023-11-27 14:10:00|28563.83|28563.83|28527.48|28527.48|28563.83|28563.83|28527.48|28527.48|0
1701094500000|2023-11-27 14:15:00|28531.81|28531.81|28542.21|28542.21|28542.21|28542.21|28527.48|28527.48|0
1701094800000|2023-11-27 14:20:00|28540.46|28540.46|28541.4|28541.4|28545.72|28545.72|28527.48|28527.48|0
1701095100000|2023-11-27 14:25:00|28532.75|28532.75|28550.05|28550.05|28556.13|28556.13|28532.75|28532.75|0
1701095400000|2023-11-27 14:30:00|28554.37|28554.37|28541.4|28541.4|28573.42|28573.42|28526.67|28526.67|0
1701095700000|2023-11-27 14:35:00|28537.08|28537.08|28486.82|28486.82|28539.64|28539.64|28486.82|28486.82|0
1701096000000|2023-11-27 14:40:00|28483.3|28483.3|28485.87|28485.87|28491.95|28491.95|28459.93|28459.93|0
1701096300000|2023-11-27 14:45:00|28490.19|28490.19|28472.9|28472.9|28499.79|28499.79|28464.25|28464.25|0
1701096600000|2023-11-27 14:50:00|28481.55|28481.55|28479.79|28479.79|28485.06|28485.06|28471.14|28471.14|0
1701096900000|2023-11-27 14:55:00|28492.76|28492.76|28452.09|28452.09|28498.03|28498.03|28452.09|28452.09|0
1701097200000|2023-11-27 15:00:00|28465.06|28465.06|28462.5|28462.5|28476.28|28476.28|28441.69|28441.69|0
1701097500000|2023-11-27 15:05:00|28466.82|28466.82|28494.52|28494.52|28498.84|28498.84|28466.82|28466.82|0
1701097800000|2023-11-27 15:10:00|28496.27|28496.27|28504.92|28504.92|28506.68|28506.68|28491.95|28491.95|0
1701098100000|2023-11-27 15:15:00|28513.57|28513.57|28534.38|28534.38|28550.86|28550.86|28513.57|28513.57|0
1701098400000|2023-11-27 15:20:00|28543.02|28543.02|28540.46|28540.46|28555.18|28555.18|28536.13|28536.13|0
1701098700000|2023-11-27 15:25:00|28544.78|28544.78|28545.72|28545.72|28564.78|28564.78|28544.78|28544.78|0
1701099000000|2023-11-27 15:30:00|28541.4|28541.4|28532.75|28532.75|28545.72|28545.72|28532.75|28532.75|0
1701099300000|2023-11-27 15:35:00|28537.08|28537.08|28532.75|28532.75|28543.16|28543.16|28532.75|28532.75|0
1701099600000|2023-11-27 15:40:00|28537.08|28537.08|28551.8|28551.8|28551.8|28551.8|28537.08|28537.08|0
1701099900000|2023-11-27 15:45:00|28556.13|28556.13|28560.45|28560.45|28570.86|28570.86|28551.8|28551.8|0
1701100200000|2023-11-27 15:50:00|28556.13|28556.13|28537.89|28537.89|28556.13|28556.13|28536.13|28536.13|0
1701100500000|2023-11-27 15:55:00|28542.21|28542.21|28532.62|28532.62|28548.29|28548.29|28531.81|28531.81|0
1701100800000|2023-11-27 16:00:00|28519.65|28519.65|28517.08|28517.08|28529.24|28529.24|28510.19|28510.19|0
1701101100000|2023-11-27 16:05:00|28518.84|28518.84|28515.32|28515.32|28527.48|28527.48|28506.68|28506.68|0
1701101400000|2023-11-27 16:10:00|28519.65|28519.65|28523.16|28523.16|28534.38|28534.38|28515.32|28515.32|0
1701101700000|2023-11-27 16:15:00|28518.84|28518.84|28519.65|28519.65|28525.73|28525.73|28515.32|28515.32|0
1701102000000|2023-11-27 16:20:00|28521.4|28521.4|28519.65|28519.65|28523.97|28523.97|28511|28511|0
1701102300000|2023-11-27 16:25:00|28515.32|28515.32|28543.02|28543.02|28551.67|28551.67|28515.32|28515.32|0
1701159300000|2023-11-28 08:15:00|28484.25|28484.25|28466.01|28466.01|28511.14|28511.14|28463.44|28463.44|0
1701159600000|2023-11-28 08:20:00|28457.36|28457.36|28466.01|28466.01|28478.98|28478.98|28453.04|28453.04|0
1701159900000|2023-11-28 08:25:00|28457.36|28457.36|28426.15|28426.15|28473.03|28473.03|28426.15|28426.15|0
1701160200000|2023-11-28 08:30:00|28422.64|28422.64|28370.62|28370.62|28422.64|28422.64|28370.62|28370.62|0
1701160500000|2023-11-28 08:35:00|28374.94|28374.94|28373.19|28373.19|28401.83|28401.83|28362.78|28362.78|0
1701160800000|2023-11-28 08:40:00|28368.86|28368.86|28387.1|28387.1|28387.1|28387.1|28360.22|28360.22|0
1701161100000|2023-11-28 08:45:00|28385.35|28385.35|28383.72|28383.72|28402.64|28402.64|28362.78|28362.78|0
1701161400000|2023-11-28 08:50:00|28392.37|28392.37|28488.57|28488.57|28488.57|28488.57|28392.37|28392.37|0
1701161700000|2023-11-28 08:55:00|28492.08|28492.08|28455.6|28455.6|28492.08|28492.08|28451.28|28451.28|0
1701162000000|2023-11-28 09:00:00|28446.96|28446.96|28473.84|28473.84|28473.84|28473.84|28430.47|28430.47|0
1701162300000|2023-11-28 09:05:00|28478.17|28478.17|28489.52|28489.52|28489.52|28489.52|28468.71|28468.71|0
1701162600000|2023-11-28 09:10:00|28480.87|28480.87|28465.2|28465.2|28480.87|28480.87|28465.2|28465.2|0
1701162900000|2023-11-28 09:15:00|28469.52|28469.52|28471.28|28471.28|28479.92|28479.92|28465.2|28465.2|0
1701163200000|2023-11-28 09:20:00|28466.01|28466.01|28453.04|28453.04|28466.01|28466.01|28451.28|28451.28|0
1701163500000|2023-11-28 09:25:00|28457.36|28457.36|28475.6|28475.6|28495.6|28495.6|28457.36|28457.36|0
1701163800000|2023-11-28 09:30:00|28466.95|28466.95|28477.36|28477.36|28477.36|28477.36|28463.44|28463.44|0
1701164100000|2023-11-28 09:35:00|28473.03|28473.03|28452.23|28452.23|28481.68|28481.68|28443.58|28443.58|0
1701164400000|2023-11-28 09:40:00|28439.26|28439.26|28418.45|28418.45|28443.58|28443.58|28415.88|28415.88|0
1701164700000|2023-11-28 09:45:00|28414.12|28414.12|28461.14|28461.14|28463.71|28463.71|28414.12|28414.12|0
1701165000000|2023-11-28 09:50:00|28459.39|28459.39|28491.54|28491.54|28491.54|28491.54|28436.01|28436.01|0
1701165300000|2023-11-28 09:55:00|28487.22|28487.22|28483.71|28483.71|28492.35|28492.35|28475.06|28475.06|0
1701165600000|2023-11-28 10:00:00|28488.03|28488.03|28496.68|28496.68|28496.68|28496.68|28478.44|28478.44|0
1701165900000|2023-11-28 10:05:00|28492.35|28492.35|28475.74|28475.74|28492.35|28492.35|28467.09|28467.09|0
1701166200000|2023-11-28 10:10:00|28480.06|28480.06|28496.54|28496.54|28496.54|28496.54|28475.74|28475.74|0
1701166500000|2023-11-28 10:15:00|28492.22|28492.22|28460.2|28460.2|28492.22|28492.22|28451.55|28451.55|0
1701166800000|2023-11-28 10:20:00|28447.23|28447.23|28478.44|28478.44|28478.44|28478.44|28446.28|28446.28|0
1701167100000|2023-11-28 10:25:00|28469.79|28469.79|28451.55|28451.55|28474.11|28474.11|28451.55|28451.55|0
1701167400000|2023-11-28 10:30:00|28455.87|28455.87|28447.23|28447.23|28468.85|28468.85|28447.23|28447.23|0
1701167700000|2023-11-28 10:35:00|28451.55|28451.55|28435.07|28435.07|28455.06|28455.06|28430.74|28430.74|0
1701168000000|2023-11-28 10:40:00|28439.39|28439.39|28445.47|28445.47|28452.36|28452.36|28424.66|28424.66|0
1701168300000|2023-11-28 10:45:00|28449.79|28449.79|28457.63|28457.63|28457.63|28457.63|28449.79|28449.79|0
1701168600000|2023-11-28 10:50:00|28459.39|28459.39|28482.76|28482.76|28482.76|28482.76|28459.39|28459.39|0
1701168900000|2023-11-28 10:55:00|28491.41|28491.41|28492.35|28492.35|28501|28501|28491.41|28491.41|0
1701169200000|2023-11-28 11:00:00|28496.68|28496.68|28514.11|28514.11|28516.67|28516.67|28493.3|28493.3|0
1701169500000|2023-11-28 11:05:00|28517.62|28517.62|28513.16|28513.16|28534.91|28534.91|28511.41|28511.41|0
1701169800000|2023-11-28 11:10:00|28517.49|28517.49|28496.68|28496.68|28517.49|28517.49|28496.68|28496.68|0
1701170100000|2023-11-28 11:15:00|28493.17|28493.17|28480.19|28480.19|28493.17|28493.17|28480.19|28480.19|0
1701170400000|2023-11-28 11:20:00|28483.71|28483.71|28486.27|28486.27|28494.11|28494.11|28481.95|28481.95|0
1701170700000|2023-11-28 11:25:00|28494.92|28494.92|28511.41|28511.41|28511.41|28511.41|28490.6|28490.6|0
1701171000000|2023-11-28 11:30:00|28513.16|28513.16|28508.84|28508.84|28513.16|28513.16|28507.08|28507.08|0
1701171300000|2023-11-28 11:35:00|28505.33|28505.33|28487.09|28487.09|28505.33|28505.33|28477.49|28477.49|0
1701171600000|2023-11-28 11:40:00|28491.41|28491.41|28489.65|28489.65|28491.41|28491.41|28486.14|28486.14|0
1701171900000|2023-11-28 11:45:00|28493.98|28493.98|28487.9|28487.9|28506.95|28506.95|28483.57|28483.57|0
1701172200000|2023-11-28 11:50:00|28491.41|28491.41|28485.33|28485.33|28491.41|28491.41|28485.33|28485.33|0
1701172500000|2023-11-28 11:55:00|28487.09|28487.09|28476.68|28476.68|28491.41|28491.41|28476.68|28476.68|0
1701172800000|2023-11-28 12:00:00|28485.33|28485.33|28505.19|28505.19|28505.19|28505.19|28479.25|28479.25|0
1701173100000|2023-11-28 12:05:00|28506.95|28506.95|28513.84|28513.84|28521.67|28521.67|28496.54|28496.54|0
1701173400000|2023-11-28 12:10:00|28519.92|28519.92|28511.27|28511.27|28519.92|28519.92|28511.27|28511.27|0
1701173700000|2023-11-28 12:15:00|28506.95|28506.95|28506.95|28506.95|28510.46|28510.46|28506.95|28506.95|0
1701174000000|2023-11-28 12:20:00|28505.19|28505.19|28509.51|28509.51|28512.22|28512.22|28505.19|28505.19|0
1701174300000|2023-11-28 12:25:00|28513.03|28513.03|28532.89|28532.89|28532.89|28532.89|28513.03|28513.03|0
1701174600000|2023-11-28 12:30:00|28536.4|28536.4|28527.75|28527.75|28536.4|28536.4|28527.75|28527.75|0
1701174900000|2023-11-28 12:35:00|28532.08|28532.08|28526|28526|28538.16|28538.16|28521.67|28521.67|0
1701175200000|2023-11-28 12:40:00|28521.67|28521.67|28503.43|28503.43|28521.67|28521.67|28503.43|28503.43|0
1701175500000|2023-11-28 12:45:00|28501.68|28501.68|28499.11|28499.11|28506|28506|28497.35|28497.35|0
1701175800000|2023-11-28 12:50:00|28494.79|28494.79|28482.63|28482.63|28494.79|28494.79|28482.63|28482.63|0
1701176100000|2023-11-28 12:55:00|28486.95|28486.95|28500.87|28500.87|28500.87|28500.87|28486.95|28486.95|0
1701176400000|2023-11-28 13:00:00|28496.54|28496.54|28476.55|28476.55|28496.54|28496.54|28472.22|28472.22|0
1701176700000|2023-11-28 13:05:00|28472.22|28472.22|28470.47|28470.47|28474.79|28474.79|28464.39|28464.39|0
1701177000000|2023-11-28 13:10:00|28472.22|28472.22|28485.19|28485.19|28491.27|28491.27|28472.22|28472.22|0
1701177300000|2023-11-28 13:15:00|28489.52|28489.52|28510.33|28510.33|28514.65|28514.65|28479.11|28479.11|0
1701177600000|2023-11-28 13:20:00|28506|28506|28487.76|28487.76|28506|28506|28486|28486|0
1701177900000|2023-11-28 13:25:00|28489.52|28489.52|28529.38|28529.38|28546.67|28546.67|28489.52|28489.52|0
1701178200000|2023-11-28 13:30:00|28535.46|28535.46|28527.62|28527.62|28535.46|28535.46|28523.3|28523.3|0
1701178500000|2023-11-28 13:35:00|28529.38|28529.38|28531.94|28531.94|28531.94|28531.94|28524.11|28524.11|0
1701178800000|2023-11-28 13:40:00|28533.7|28533.7|28497.22|28497.22|28533.7|28533.7|28495.46|28495.46|0
1701179100000|2023-11-28 13:45:00|28495.46|28495.46|28461.68|28461.68|28495.46|28495.46|28459.93|28459.93|0
1701179400000|2023-11-28 13:50:00|28463.44|28463.44|28458.31|28458.31|28463.44|28463.44|28450.47|28450.47|0
1701179700000|2023-11-28 13:55:00|28449.66|28449.66|28444.39|28444.39|28449.66|28449.66|28435.74|28435.74|0
1701180000000|2023-11-28 14:00:00|28453.04|28453.04|28463.44|28463.44|28476.41|28476.41|28438.31|28438.31|0
1701180300000|2023-11-28 14:05:00|28461.68|28461.68|28423.58|28423.58|28461.68|28461.68|28423.58|28423.58|0
1701180600000|2023-11-28 14:10:00|28421.83|28421.83|28429.66|28429.66|28429.66|28429.66|28415.75|28415.75|0
1701180900000|2023-11-28 14:15:00|28427.91|28427.91|28440.88|28440.88|28446.96|28446.96|28427.91|28427.91|0
1701181200000|2023-11-28 14:20:00|28436.55|28436.55|28453.04|28453.04|28453.04|28453.04|28436.55|28436.55|0
1701181500000|2023-11-28 14:25:00|28457.36|28457.36|28452.09|28452.09|28457.36|28457.36|28443.44|28443.44|0
1701181800000|2023-11-28 14:30:00|28456.42|28456.42|28474.52|28474.52|28497.08|28497.08|28438.99|28438.99|0
1701182100000|2023-11-28 14:35:00|28478.03|28478.03|28512.76|28512.76|28531.81|28531.81|28478.03|28478.03|0
1701182400000|2023-11-28 14:40:00|28508.43|28508.43|28513.57|28513.57|28513.57|28513.57|28478.03|28478.03|0
1701182700000|2023-11-28 14:45:00|28522.22|28522.22|28566.4|28566.4|28570.72|28570.72|28517.89|28517.89|0
1701183000000|2023-11-28 14:50:00|28568.15|28568.15|28575.04|28575.04|28593.28|28593.28|28568.15|28568.15|0
1701183300000|2023-11-28 14:55:00|28579.37|28579.37|28548.97|28548.97|28579.37|28579.37|28548.97|28548.97|0
1701183600000|2023-11-28 15:00:00|28553.29|28553.29|28575.86|28575.86|28591.39|28591.39|28553.29|28553.29|0
1701183900000|2023-11-28 15:05:00|28584.5|28584.5|28580.99|28580.99|28593.15|28593.15|28572.34|28572.34|0
1701184200000|2023-11-28 15:10:00|28576.67|28576.67|28624.23|28624.23|28624.23|28624.23|28566.26|28566.26|0
1701184500000|2023-11-28 15:15:00|28627.74|28627.74|28622.47|28622.47|28631.25|28631.25|28605.18|28605.18|0
1701184800000|2023-11-28 15:20:00|28618.15|28618.15|28573.02|28573.02|28620.71|28620.71|28573.02|28573.02|0
1701185100000|2023-11-28 15:25:00|28568.7|28568.7|28594.77|28594.77|28607.74|28607.74|28568.7|28568.7|0
1701185400000|2023-11-28 15:30:00|28590.45|28590.45|28586.94|28586.94|28618.15|28618.15|28585.18|28585.18|0
1701185700000|2023-11-28 15:35:00|28582.61|28582.61|28547.08|28547.08|28582.61|28582.61|28547.08|28547.08|0
1701186000000|2023-11-28 15:40:00|28551.4|28551.4|28555.72|28555.72|28557.48|28557.48|28523.7|28523.7|0
1701186300000|2023-11-28 15:45:00|28557.48|28557.48|28562.75|28562.75|28568.83|28568.83|28548.83|28548.83|0
1701186600000|2023-11-28 15:50:00|28558.43|28558.43|28592.2|28592.2|28593.96|28593.96|28554.1|28554.1|0
1701186900000|2023-11-28 15:55:00|28596.53|28596.53|28605.18|28605.18|28606.93|28606.93|28579.23|28579.23|0
1701187200000|2023-11-28 16:00:00|28600.85|28600.85|28597.34|28597.34|28605.18|28605.18|28594.77|28594.77|0
1701187500000|2023-11-28 16:05:00|28593.02|28593.02|28588.69|28588.69|28597.34|28597.34|28578.29|28578.29|0
1701187800000|2023-11-28 16:10:00|28584.37|28584.37|28589.64|28589.64|28596.53|28596.53|28578.29|28578.29|0
1701188100000|2023-11-28 16:15:00|28585.31|28585.31|28593.96|28593.96|28600.85|28600.85|28583.56|28583.56|0
1701188400000|2023-11-28 16:20:00|28592.2|28592.2|28567.07|28567.07|28598.28|28598.28|28558.43|28558.43|0
1701188700000|2023-11-28 16:25:00|28571.4|28571.4|28563.56|28563.56|28571.4|28571.4|28556.67|28556.67|0
1701245700000|2023-11-29 08:15:00|28452.09|28452.09|28406.02|28406.02|28453.85|28453.85|28379.13|28379.13|0
1701246000000|2023-11-29 08:20:00|28393.05|28393.05|28374.81|28374.81|28393.05|28393.05|28354.95|28354.95|0
1701246300000|2023-11-29 08:25:00|28373.05|28373.05|28339.95|28339.95|28373.05|28373.05|28339.95|28339.95|0
1701246600000|2023-11-29 08:30:00|28343.46|28343.46|28370.35|28370.35|28387.64|28387.64|28324.41|28324.41|0
1701246900000|2023-11-29 08:35:00|28378.19|28378.19|28437.23|28437.23|28441.55|28441.55|28378.19|28378.19|0
1701247200000|2023-11-29 08:40:00|28450.2|28450.2|28444.93|28444.93|28460.6|28460.6|28444.93|28444.93|0
1701247500000|2023-11-29 08:45:00|28462.23|28462.23|28431.01|28431.01|28462.23|28462.23|28431.01|28431.01|0
1701247800000|2023-11-29 08:50:00|28429.26|28429.26|28430.07|28430.07|28445.74|28445.74|28427.5|28427.5|0
1701248100000|2023-11-29 08:55:00|28421.42|28421.42|28414.53|28414.53|28421.42|28421.42|28387.64|28387.64|0
1701248400000|2023-11-29 09:00:00|28405.88|28405.88|28404.13|28404.13|28414.53|28414.53|28398.99|28398.99|0
1701248700000|2023-11-29 09:05:00|28405.88|28405.88|28424.12|28424.12|28432.77|28432.77|28405.88|28405.88|0
1701249000000|2023-11-29 09:10:00|28450.2|28450.2|28463.17|28463.17|28463.17|28463.17|28442.36|28442.36|0
1701249300000|2023-11-29 09:15:00|28466.68|28466.68|28502.22|28502.22|28502.22|28502.22|28462.36|28462.36|0
1701249600000|2023-11-29 09:20:00|28505.73|28505.73|28521.27|28521.27|28521.27|28521.27|28503.98|28503.98|0
1701249900000|2023-11-29 09:25:00|28516.95|28516.95|28535.32|28535.32|28535.32|28535.32|28512.62|28512.62|0
1701250200000|2023-11-29 09:30:00|28543.97|28543.97|28526.54|28526.54|28543.97|28543.97|28526.54|28526.54|0
1701250500000|2023-11-29 09:35:00|28523.03|28523.03|28523.97|28523.97|28530.86|28530.86|28517.89|28517.89|0
1701250800000|2023-11-29 09:40:00|28519.65|28519.65|28511.81|28511.81|28524.78|28524.78|28511.81|28511.81|0
1701251100000|2023-11-29 09:45:00|28513.57|28513.57|28526.54|28526.54|28526.54|28526.54|28513.57|28513.57|0
1701251400000|2023-11-29 09:50:00|28535.19|28535.19|28524.78|28524.78|28543.02|28543.02|28519.65|28519.65|0
1701251700000|2023-11-29 09:55:00|28516.14|28516.14|28516.27|28516.27|28521.4|28521.4|28511.81|28511.81|0
1701252000000|2023-11-29 10:00:00|28511.95|28511.95|28520.59|28520.59|28524.11|28524.11|28511.95|28511.95|0
1701252300000|2023-11-29 10:05:00|28524.92|28524.92|28524.11|28524.11|28532.75|28532.75|28513.7|28513.7|0
1701252600000|2023-11-29 10:10:00|28525.86|28525.86|28524.11|28524.11|28525.86|28525.86|28524.11|28524.11|0
1701252900000|2023-11-29 10:15:00|28522.35|28522.35|28497.22|28497.22|28522.35|28522.35|28495.46|28495.46|0
1701253200000|2023-11-29 10:20:00|28498.98|28498.98|28495.6|28495.6|28498.98|28498.98|28486|28486|0
1701253500000|2023-11-29 10:25:00|28499.92|28499.92|28496.41|28496.41|28499.92|28499.92|28478.3|28478.3|0
1701253800000|2023-11-29 10:30:00|28487.76|28487.76|28499.92|28499.92|28504.24|28504.24|28486|28486|0
1701254100000|2023-11-29 10:35:00|28504.24|28504.24|28497.35|28497.35|28512.08|28512.08|28497.35|28497.35|0
1701254400000|2023-11-29 10:40:00|28495.6|28495.6|28512.08|28512.08|28520.73|28520.73|28495.6|28495.6|0
1701254700000|2023-11-29 10:45:00|28513.84|28513.84|28516.41|28516.41|28522.49|28522.49|28513.84|28513.84|0
1701255000000|2023-11-29 10:50:00|28507.76|28507.76|28501.68|28501.68|28507.76|28507.76|28501.68|28501.68|0
1701255300000|2023-11-29 10:55:00|28497.35|28497.35|28466.95|28466.95|28506|28506|28453.98|28453.98|0
1701255600000|2023-11-29 11:00:00|28470.47|28470.47|28474.79|28474.79|28483.44|28483.44|28470.47|28470.47|0
1701255900000|2023-11-29 11:05:00|28473.03|28473.03|28466.95|28466.95|28474.79|28474.79|28462.63|28462.63|0
1701256200000|2023-11-29 11:10:00|28471.28|28471.28|28459.12|28459.12|28471.28|28471.28|28459.12|28459.12|0
1701256500000|2023-11-29 11:15:00|28460.87|28460.87|28451.28|28451.28|28465.2|28465.2|28451.28|28451.28|0
1701256800000|2023-11-29 11:20:00|28461.68|28461.68|28453.85|28453.85|28461.68|28461.68|28452.09|28452.09|0
1701257100000|2023-11-29 11:25:00|28455.6|28455.6|28441.69|28441.69|28459.93|28459.93|28441.69|28441.69|0
1701257400000|2023-11-29 11:30:00|28435.61|28435.61|28412.1|28412.1|28439.93|28439.93|28412.1|28412.1|0
1701257700000|2023-11-29 11:35:00|28413.86|28413.86|28409.53|28409.53|28428.58|28428.58|28409.53|28409.53|0
1701258000000|2023-11-29 11:40:00|28407.78|28407.78|28393.05|28393.05|28407.78|28407.78|28393.05|28393.05|0
1701258300000|2023-11-29 11:45:00|28388.72|28388.72|28401.7|28401.7|28406.02|28406.02|28384.4|28384.4|0
1701258600000|2023-11-29 11:50:00|28405.21|28405.21|28405.21|28405.21|28409.53|28409.53|28403.45|28403.45|0
1701258900000|2023-11-29 11:55:00|28410.48|28410.48|28413.04|28413.04|28426.96|28426.96|28410.48|28410.48|0
1701259200000|2023-11-29 12:00:00|28411.29|28411.29|28420.88|28420.88|28420.88|28420.88|28402.64|28402.64|0
1701259500000|2023-11-29 12:05:00|28415.61|28415.61|28420.88|28420.88|28420.88|28420.88|28415.61|28415.61|0
1701259800000|2023-11-29 12:10:00|28422.64|28422.64|28429.53|28429.53|28431.28|28431.28|28422.64|28422.64|0
1701260100000|2023-11-29 12:15:00|28433.04|28433.04|28439.93|28439.93|28443.44|28443.44|28433.04|28433.04|0
1701260400000|2023-11-29 12:20:00|28441.69|28441.69|28427.77|28427.77|28449.52|28449.52|28421.69|28421.69|0
1701260700000|2023-11-29 12:25:00|28423.45|28423.45|28420.75|28420.75|28425.2|28425.2|28416.42|28416.42|0
1701261000000|2023-11-29 12:30:00|28425.07|28425.07|28433.85|28433.85|28433.85|28433.85|28425.07|28425.07|0
1701261300000|2023-11-29 12:35:00|28435.61|28435.61|28449.39|28449.39|28457.23|28457.23|28435.61|28435.61|0
1701261600000|2023-11-29 12:40:00|28445.07|28445.07|28446.82|28446.82|28451.15|28451.15|28442.5|28442.5|0
1701261900000|2023-11-29 12:45:00|28455.47|28455.47|28441.55|28441.55|28455.47|28455.47|28438.18|28438.18|0
1701262200000|2023-11-29 12:50:00|28428.58|28428.58|28426.83|28426.83|28428.58|28428.58|28418.18|28418.18|0
1701262500000|2023-11-29 12:55:00|28422.5|28422.5|28418.18|28418.18|28431.15|28431.15|28418.18|28418.18|0
1701262800000|2023-11-29 13:00:00|28413.86|28413.86|28401.7|28401.7|28413.86|28413.86|28399.94|28399.94|0
1701263100000|2023-11-29 13:05:00|28397.37|28397.37|28382.64|28382.64|28397.37|28397.37|28382.64|28382.64|0
1701263400000|2023-11-29 13:10:00|28374.81|28374.81|28373.05|28373.05|28374.81|28374.81|28364.4|28364.4|0
1701263700000|2023-11-29 13:15:00|28374.81|28374.81|28366.97|28366.97|28377.37|28377.37|28366.97|28366.97|0
1701264000000|2023-11-29 13:20:00|28362.65|28362.65|28364.4|28364.4|28371.29|28371.29|28362.65|28362.65|0
1701264300000|2023-11-29 13:25:00|28360.08|28360.08|28375.62|28375.62|28375.62|28375.62|28351.43|28351.43|0
1701264600000|2023-11-29 13:30:00|28379.94|28379.94|28371.29|28371.29|28384.27|28384.27|28366.97|28366.97|0
1701264900000|2023-11-29 13:35:00|28383.45|28383.45|28410.34|28410.34|28417.23|28417.23|28379.13|28379.13|0
1701265200000|2023-11-29 13:40:00|28414.67|28414.67|28392.1|28392.1|28414.67|28414.67|28392.1|28392.1|0
1701265500000|2023-11-29 13:45:00|28390.35|28390.35|28382.51|28382.51|28390.35|28390.35|28381.7|28381.7|0
1701265800000|2023-11-29 13:50:00|28378.19|28378.19|28371.29|28371.29|28378.19|28378.19|28360.89|28360.89|0
1701266100000|2023-11-29 13:55:00|28373.05|28373.05|28397.37|28397.37|28397.37|28397.37|28373.05|28373.05|0
1701266400000|2023-11-29 14:00:00|28388.72|28388.72|28388.72|28388.72|28391.29|28391.29|28382.64|28382.64|0
1701266700000|2023-11-29 14:05:00|28386.97|28386.97|28376.56|28376.56|28388.72|28388.72|28376.56|28376.56|0
1701267000000|2023-11-29 14:10:00|28380.08|28380.08|28393.05|28393.05|28397.37|28397.37|28374|28374|0
1701267300000|2023-11-29 14:15:00|28386.97|28386.97|28391.29|28391.29|28395.62|28395.62|28386.97|28386.97|0
1701267600000|2023-11-29 14:20:00|28386.97|28386.97|28365.35|28365.35|28386.97|28386.97|28365.35|28365.35|0
1701267900000|2023-11-29 14:25:00|28369.67|28369.67|28367.11|28367.11|28375.75|28375.75|28367.11|28367.11|0
1701268200000|2023-11-29 14:30:00|28371.43|28371.43|28371.43|28371.43|28403.45|28403.45|28362.78|28362.78|0
1701268500000|2023-11-29 14:35:00|28380.08|28380.08|28353.19|28353.19|28384.4|28384.4|28350.62|28350.62|0
1701268800000|2023-11-29 14:40:00|28348.87|28348.87|28299.41|28299.41|28353.19|28353.19|28290.77|28290.77|0
1701269100000|2023-11-29 14:45:00|28282.12|28282.12|28274.28|28274.28|28289.01|28289.01|28264.83|28264.83|0
1701269400000|2023-11-29 14:50:00|28282.93|28282.93|28259.56|28259.56|28282.93|28282.93|28248.21|28248.21|0
1701269700000|2023-11-29 14:55:00|28257.8|28257.8|28274.28|28274.28|28276.85|28276.85|28243.07|28243.07|0
1701270000000|2023-11-29 15:00:00|28270.77|28270.77|28194.43|28194.43|28270.77|28270.77|28194.43|28194.43|0
1701270300000|2023-11-29 15:05:00|28196.19|28196.19|28224.83|28224.83|28224.83|28224.83|28194.43|28194.43|0
1701270600000|2023-11-29 15:10:00|28223.08|28223.08|28217|28217|28224.83|28224.83|28216.19|28216.19|0
1701270900000|2023-11-29 15:15:00|28218.75|28218.75|28248.21|28248.21|28252.53|28252.53|28214.43|28214.43|0
1701271200000|2023-11-29 15:20:00|28243.88|28243.88|28202.27|28202.27|28243.88|28243.88|28202.27|28202.27|0
1701271500000|2023-11-29 15:25:00|28200.51|28200.51|28183.22|28183.22|28200.51|28200.51|28178.89|28178.89|0
1701271800000|2023-11-29 15:30:00|28178.89|28178.89|28197.13|28197.13|28197.13|28197.13|28168.49|28168.49|0
1701272100000|2023-11-29 15:35:00|28201.46|28201.46|28218.75|28218.75|28218.75|28218.75|28197.13|28197.13|0
1701272400000|2023-11-29 15:40:00|28214.43|28214.43|28209.29|28209.29|28214.43|28214.43|28192.81|28192.81|0
1701272700000|2023-11-29 15:45:00|28207.54|28207.54|28183.35|28183.35|28209.29|28209.29|28181.6|28181.6|0
1701273000000|2023-11-29 15:50:00|28187.68|28187.68|28209.43|28209.43|28215.51|28215.51|28177.27|28177.27|0
1701273300000|2023-11-29 15:55:00|28213.75|28213.75|28197.27|28197.27|28215.51|28215.51|28197.27|28197.27|0
1701273600000|2023-11-29 16:00:00|28201.59|28201.59|28208.62|28208.62|28217.27|28217.27|28197.27|28197.27|0
1701273900000|2023-11-29 16:05:00|28206.86|28206.86|28210.37|28210.37|28210.37|28210.37|28196.46|28196.46|0
1701274200000|2023-11-29 16:10:00|28212.13|28212.13|28198.21|28198.21|28212.13|28212.13|28187.81|28187.81|0
1701274500000|2023-11-29 16:15:00|28204.29|28204.29|28193.89|28193.89|28206.05|28206.05|28185.24|28185.24|0
1701274800000|2023-11-29 16:20:00|28192.13|28192.13|28206.86|28206.86|28208.62|28208.62|28183.49|28183.49|0
1701275100000|2023-11-29 16:25:00|28202.54|28202.54|28192.13|28192.13|28219.02|28219.02|28192.13|28192.13|0
1701332100000|2023-11-30 08:15:00|28174.97|28174.97|28170.79|28170.79|28229.7|28229.7|28147.28|28147.28|0
1701332400000|2023-11-30 08:20:00|28169.03|28169.03|28218.62|28218.62|28218.62|28218.62|28164.71|28164.71|0
1701332700000|2023-11-30 08:25:00|28244.56|28244.56|28216.86|28216.86|28250.64|28250.64|28216.86|28216.86|0
1701333000000|2023-11-30 08:30:00|28221.18|28221.18|28224.02|28224.02|28248.2|28248.2|28209.29|28209.29|0
1701333300000|2023-11-30 08:35:00|28222.26|28222.26|28198.89|28198.89|28230.1|28230.1|28194.56|28194.56|0
1701333600000|2023-11-30 08:40:00|28190.24|28190.24|28106.07|28106.07|28190.24|28190.24|28106.07|28106.07|0
1701333900000|2023-11-30 08:45:00|28110.39|28110.39|28081.88|28081.88|28116.47|28116.47|28075.8|28075.8|0
1701334200000|2023-11-30 08:50:00|28086.2|28086.2|28099.18|28099.18|28107.01|28107.01|28086.2|28086.2|0
1701334500000|2023-11-30 08:55:00|28103.5|28103.5|28139.17|28139.17|28139.98|28139.98|28090.53|28090.53|0
1701334800000|2023-11-30 09:00:00|28156.46|28156.46|28238.88|28238.88|28238.88|28238.88|28146.06|28146.06|0
1701335100000|2023-11-30 09:05:00|28242.39|28242.39|28318.6|28318.6|28326.43|28326.43|28242.39|28242.39|0
1701335400000|2023-11-30 09:10:00|28322.92|28322.92|28335.89|28335.89|28340.22|28340.22|28311.71|28311.71|0
1701335700000|2023-11-30 09:15:00|28340.22|28340.22|28334.14|28334.14|28352.38|28352.38|28323.73|28323.73|0
1701336000000|2023-11-30 09:20:00|28329.81|28329.81|28316.03|28316.03|28333.33|28333.33|28316.03|28316.03|0
1701336300000|2023-11-30 09:25:00|28307.38|28307.38|28307.38|28307.38|28320.35|28320.35|28298.74|28298.74|0
1701336600000|2023-11-30 09:30:00|28303.06|28303.06|28291.85|28291.85|28314.41|28314.41|28290.09|28290.09|0
1701336900000|2023-11-30 09:35:00|28296.17|28296.17|28321.3|28321.3|28321.3|28321.3|28291.85|28291.85|0
1701337200000|2023-11-30 09:40:00|28319.54|28319.54|28305.63|28305.63|28320.35|28320.35|28294.41|28294.41|0
1701337500000|2023-11-30 09:45:00|28307.38|28307.38|28314.27|28314.27|28314.27|28314.27|28295.22|28295.22|0
1701337800000|2023-11-30 09:50:00|28296.98|28296.98|28314.27|28314.27|28314.27|28314.27|28295.22|28295.22|0
1701338100000|2023-11-30 09:55:00|28305.63|28305.63|28303.87|28303.87|28309.95|28309.95|28287.39|28287.39|0
1701338400000|2023-11-30 10:00:00|28307.38|28307.38|28321.3|28321.3|28337.78|28337.78|28307.38|28307.38|0
1701338700000|2023-11-30 10:05:00|28312.65|28312.65|28327.38|28327.38|28333.46|28333.46|28312.65|28312.65|0
1701339000000|2023-11-30 10:10:00|28331.7|28331.7|28364.67|28364.67|28364.67|28364.67|28331.7|28331.7|0
1701339300000|2023-11-30 10:15:00|28363.86|28363.86|28352.51|28352.51|28368.18|28368.18|28344.67|28344.67|0
1701339600000|2023-11-30 10:20:00|28349|28349|28350.75|28350.75|28361.16|28361.16|28337.78|28337.78|0
1701339900000|2023-11-30 10:25:00|28355.08|28355.08|28343.73|28343.73|28355.08|28355.08|28326.43|28326.43|0
1701340200000|2023-11-30 10:30:00|28341.97|28341.97|28349.81|28349.81|28367.1|28367.1|28341.97|28341.97|0
1701340500000|2023-11-30 10:35:00|28344.54|28344.54|28368.86|28368.86|28371.43|28371.43|28335.89|28335.89|0
1701340800000|2023-11-30 10:40:00|28373.18|28373.18|28358.46|28358.46|28381.02|28381.02|28358.46|28358.46|0
1701341100000|2023-11-30 10:45:00|28360.21|28360.21|28348.05|28348.05|28360.21|28360.21|28348.05|28348.05|0
1701341400000|2023-11-30 10:50:00|28346.3|28346.3|28295.9|28295.9|28346.3|28346.3|28295.9|28295.9|0
1701341700000|2023-11-30 10:55:00|28291.58|28291.58|28298.6|28298.6|28298.6|28298.6|28287.25|28287.25|0
1701342000000|2023-11-30 11:00:00|28302.93|28302.93|28345.49|28345.49|28345.49|28345.49|28302.93|28302.93|0
1701342300000|2023-11-30 11:05:00|28336.84|28336.84|28326.43|28326.43|28339.41|28339.41|28324.68|28324.68|0
1701342600000|2023-11-30 11:10:00|28335.08|28335.08|28349.81|28349.81|28349.81|28349.81|28335.08|28335.08|0
1701342900000|2023-11-30 11:15:00|28348.05|28348.05|28335.89|28335.89|28348.05|28348.05|28327.25|28327.25|0
1701343200000|2023-11-30 11:20:00|28331.57|28331.57|28329|28329|28335.89|28335.89|28318.6|28318.6|0
1701343500000|2023-11-30 11:25:00|28324.68|28324.68|28320.35|28320.35|28341.97|28341.97|28311.71|28311.71|0
1701343800000|2023-11-30 11:30:00|28324.68|28324.68|28356.7|28356.7|28356.7|28356.7|28324.68|28324.68|0
1701344100000|2023-11-30 11:35:00|28361.02|28361.02|28374.94|28374.94|28374.94|28374.94|28361.02|28361.02|0
1701344400000|2023-11-30 11:40:00|28370.62|28370.62|28348.86|28348.86|28370.62|28370.62|28342.78|28342.78|0
1701344700000|2023-11-30 11:45:00|28335.89|28335.89|28344.54|28344.54|28346.3|28346.3|28318.6|28318.6|0
1701345000000|2023-11-30 11:50:00|28340.22|28340.22|28331.57|28331.57|28340.22|28340.22|28331.57|28331.57|0
1701345300000|2023-11-30 11:55:00|28321.17|28321.17|28325.49|28325.49|28325.49|28325.49|28319.41|28319.41|0
1701345600000|2023-11-30 12:00:00|28329.81|28329.81|28331.57|28331.57|28335.89|28335.89|28327.25|28327.25|0
1701345900000|2023-11-30 12:05:00|28326.3|28326.3|28320.22|28320.22|28326.3|28326.3|28309.82|28309.82|0
1701346200000|2023-11-30 12:10:00|28318.46|28318.46|28321.03|28321.03|28322.79|28322.79|28308.87|28308.87|0
1701346500000|2023-11-30 12:15:00|28316.71|28316.71|28328.87|28328.87|28337.51|28337.51|28316.71|28316.71|0
1701346800000|2023-11-30 12:20:00|28333.19|28333.19|28327.92|28327.92|28347.92|28347.92|28321.84|28321.84|0
1701347100000|2023-11-30 12:25:00|28332.25|28332.25|28327.92|28327.92|28338.33|28338.33|28321.84|28321.84|0
1701347400000|2023-11-30 12:30:00|28326.17|28326.17|28321.84|28321.84|28326.17|28326.17|28317.52|28317.52|0
1701347700000|2023-11-30 12:35:00|28323.6|28323.6|28345.22|28345.22|28345.22|28345.22|28323.6|28323.6|0
1701348000000|2023-11-30 12:40:00|28340.89|28340.89|28358.32|28358.32|28362.65|28362.65|28340.89|28340.89|0
1701348300000|2023-11-30 12:45:00|28354|28354|28361.83|28361.83|28361.83|28361.83|28352.24|28352.24|0
1701348600000|2023-11-30 12:50:00|28366.16|28366.16|28387.91|28387.91|28387.91|28387.91|28365.35|28365.35|0
1701348900000|2023-11-30 12:55:00|28393.99|28393.99|28389.67|28389.67|28393.99|28393.99|28379.26|28379.26|0
1701349200000|2023-11-30 13:00:00|28385.34|28385.34|28382.78|28382.78|28391.42|28391.42|28381.02|28381.02|0
1701349500000|2023-11-30 13:05:00|28387.1|28387.1|28399.26|28399.26|28403.58|28403.58|28382.78|28382.78|0
1701349800000|2023-11-30 13:10:00|28397.5|28397.5|28407.91|28407.91|28407.91|28407.91|28394.94|28394.94|0
1701350100000|2023-11-30 13:15:00|28406.15|28406.15|28424.39|28424.39|28424.39|28424.39|28406.15|28406.15|0
1701350400000|2023-11-30 13:20:00|28415.74|28415.74|28423.58|28423.58|28427.9|28427.9|28409.66|28409.66|0
1701350700000|2023-11-30 13:25:00|28419.26|28419.26|28400.21|28400.21|28421.01|28421.01|28398.45|28398.45|0
1701351000000|2023-11-30 13:30:00|28396.69|28396.69|28416.69|28416.69|28419.26|28419.26|28396.69|28396.69|0
1701351300000|2023-11-30 13:35:00|28421.01|28421.01|28433.17|28433.17|28449.66|28449.66|28421.01|28421.01|0
1701351600000|2023-11-30 13:40:00|28443.58|28443.58|28458.3|28458.3|28458.3|28458.3|28417.64|28417.64|0
1701351900000|2023-11-30 13:45:00|28460.06|28460.06|28465.2|28465.2|28479.92|28479.92|28447.9|28447.9|0
1701352200000|2023-11-30 13:50:00|28460.87|28460.87|28432.23|28432.23|28460.87|28460.87|28426.15|28426.15|0
1701352500000|2023-11-30 13:55:00|28436.55|28436.55|28450.47|28450.47|28454.79|28454.79|28425.34|28425.34|0
1701352800000|2023-11-30 14:00:00|28448.71|28448.71|28421.01|28421.01|28460.87|28460.87|28421.01|28421.01|0
1701353100000|2023-11-30 14:05:00|28416.69|28416.69|28432.23|28432.23|28432.23|28432.23|28411.42|28411.42|0
1701353400000|2023-11-30 14:10:00|28427.9|28427.9|28438.31|28438.31|28442.63|28442.63|28417.5|28417.5|0
1701353700000|2023-11-30 14:15:00|28433.98|28433.98|28426.15|28426.15|28440.88|28440.88|28419.26|28419.26|0
1701354000000|2023-11-30 14:20:00|28424.39|28424.39|28415.74|28415.74|28424.39|28424.39|28415.74|28415.74|0
1701354300000|2023-11-30 14:25:00|28420.07|28420.07|28420.07|28420.07|28424.39|28424.39|28411.42|28411.42|0
1701354600000|2023-11-30 14:30:00|28415.74|28415.74|28356.7|28356.7|28440.88|28440.88|28341.97|28341.97|0
1701354900000|2023-11-30 14:35:00|28353.19|28353.19|28347.24|28347.24|28359.4|28359.4|28305.49|28305.49|0
1701355200000|2023-11-30 14:40:00|28351.57|28351.57|28369.67|28369.67|28372.37|28372.37|28351.57|28351.57|0
1701355500000|2023-11-30 14:45:00|28350.62|28350.62|28340.22|28340.22|28356.7|28356.7|28336.7|28336.7|0
1701355800000|2023-11-30 14:50:00|28341.97|28341.97|28358.32|28358.32|28367.91|28367.91|28326.17|28326.17|0
1701356100000|2023-11-30 14:55:00|28362.65|28362.65|28337.51|28337.51|28362.65|28362.65|28319.27|28319.27|0
1701356400000|2023-11-30 15:00:00|28328.87|28328.87|28316.71|28316.71|28339.27|28339.27|28311.57|28311.57|0
1701356700000|2023-11-30 15:05:00|28321.03|28321.03|28295.09|28295.09|28334.14|28334.14|28279.42|28279.42|0
1701357000000|2023-11-30 15:10:00|28293.33|28293.33|28316.84|28316.84|28321.17|28321.17|28281.17|28281.17|0
1701357300000|2023-11-30 15:15:00|28312.52|28312.52|28298.6|28298.6|28333.33|28333.33|28293.33|28293.33|0
1701357600000|2023-11-30 15:20:00|28300.36|28300.36|28317.65|28317.65|28319.41|28319.41|28292.52|28292.52|0
1701357900000|2023-11-30 15:25:00|28319.41|28319.41|28313.33|28313.33|28323.73|28323.73|28309.01|28309.01|0
1701358200000|2023-11-30 15:30:00|28309.01|28309.01|28274.28|28274.28|28309.01|28309.01|28274.28|28274.28|0
1701358500000|2023-11-30 15:35:00|28269.01|28269.01|28288.06|28288.06|28288.06|28288.06|28256.85|28256.85|0
1701358800000|2023-11-30 15:40:00|28292.39|28292.39|28321.03|28321.03|28321.03|28321.03|28288.87|28288.87|0
1701359100000|2023-11-30 15:45:00|28315.76|28315.76|28329.68|28329.68|28334.14|28334.14|28296.71|28296.71|0
1701359400000|2023-11-30 15:50:00|28334|28334|28304.55|28304.55|28334|28334|28303.6|28303.6|0
1701359700000|2023-11-30 15:55:00|28300.22|28300.22|28249.83|28249.83|28300.22|28300.22|28242.12|28242.12|0
1701360000000|2023-11-30 16:00:00|28254.15|28254.15|28217.8|28217.8|28254.15|28254.15|28217.8|28217.8|0
1701360300000|2023-11-30 16:05:00|28222.13|28222.13|28254.15|28254.15|28264.55|28264.55|28217.8|28217.8|0
1701360600000|2023-11-30 16:10:00|28262.8|28262.8|28286.17|28286.17|28286.17|28286.17|28262.8|28262.8|0
1701360900000|2023-11-30 16:15:00|28280.09|28280.09|28247.12|28247.12|28286.17|28286.17|28247.12|28247.12|0
1701361200000|2023-11-30 16:20:00|28242.8|28242.8|28234.96|28234.96|28250.64|28250.64|28230.64|28230.64|0
1701361500000|2023-11-30 16:25:00|28239.29|28239.29|28228.88|28228.88|28249.69|28249.69|28220.24|28220.24|0
1701418500000|2023-12-01 08:15:00|28410.88|28410.88|28388.32|28388.32|28460.33|28460.33|28383.99|28383.99|0
1701418800000|2023-12-01 08:20:00|28379.67|28379.67|28298.06|28298.06|28388.32|28388.32|28285.09|28285.09|0
1701419100000|2023-12-01 08:25:00|28288.47|28288.47|28299.82|28299.82|28333.59|28333.59|28288.47|28288.47|0
1701419400000|2023-12-01 08:30:00|28301.57|28301.57|28281.71|28281.71|28301.57|28301.57|28259.15|28259.15|0
1701419700000|2023-12-01 08:35:00|28278.2|28278.2|28246.99|28246.99|28278.2|28278.2|28231.31|28231.31|0
1701420000000|2023-12-01 08:40:00|28236.58|28236.58|28239.15|28239.15|28243.47|28243.47|28227.94|28227.94|0
1701420300000|2023-12-01 08:45:00|28252.12|28252.12|28259.96|28259.96|28259.96|28259.96|28239.15|28239.15|0
1701420600000|2023-12-01 08:50:00|28255.63|28255.63|28235.64|28235.64|28257.39|28257.39|28233.88|28233.88|0
1701420900000|2023-12-01 08:55:00|28231.31|28231.31|28284.95|28284.95|28284.95|28284.95|28225.23|28225.23|0
1701421200000|2023-12-01 09:00:00|28280.63|28280.63|28276.31|28276.31|28288.47|28288.47|28252.12|28252.12|0
1701421500000|2023-12-01 09:05:00|28263.34|28263.34|28257.12|28257.12|28266.71|28266.71|28233.75|28233.75|0
1701421800000|2023-12-01 09:10:00|28261.45|28261.45|28268.47|28268.47|28268.47|28268.47|28255.5|28255.5|0
1701422100000|2023-12-01 09:15:00|28277.12|28277.12|28265.77|28265.77|28277.12|28277.12|28251.04|28251.04|0
1701422400000|2023-12-01 09:20:00|28269.28|28269.28|28260.63|28260.63|28269.28|28269.28|28260.63|28260.63|0
1701422700000|2023-12-01 09:25:00|28264.96|28264.96|28248.47|28248.47|28264.96|28264.96|28248.47|28248.47|0
1701423000000|2023-12-01 09:30:00|28244.15|28244.15|28210.24|28210.24|28244.15|28244.15|28201.59|28201.59|0
1701423300000|2023-12-01 09:35:00|28205.91|28205.91|28172.95|28172.95|28205.91|28205.91|28172.95|28172.95|0
1701423600000|2023-12-01 09:40:00|28168.62|28168.62|28149.57|28149.57|28174.7|28174.7|28149.57|28149.57|0
1701423900000|2023-12-01 09:45:00|28153.9|28153.9|28198.08|28198.08|28206.72|28206.72|28153.9|28153.9|0
1701424200000|2023-12-01 09:50:00|28202.4|28202.4|28162.54|28162.54|28202.4|28202.4|28154.71|28154.71|0
1701424500000|2023-12-01 09:55:00|28166.87|28166.87|28187|28187|28194.83|28194.83|28160.79|28160.79|0
1701424800000|2023-12-01 10:00:00|28191.32|28191.32|28199.16|28199.16|28212.13|28212.13|28187|28187|0
1701425100000|2023-12-01 10:05:00|28194.83|28194.83|28217.4|28217.4|28221.72|28221.72|28194.83|28194.83|0
1701425400000|2023-12-01 10:10:00|28219.15|28219.15|28206.18|28206.18|28224.29|28224.29|28194.02|28194.02|0
1701425700000|2023-12-01 10:15:00|28207.94|28207.94|28201.86|28201.86|28212.26|28212.26|28195.78|28195.78|0
1701426000000|2023-12-01 10:20:00|28203.62|28203.62|28189.7|28189.7|28203.62|28203.62|28181.05|28181.05|0
1701426300000|2023-12-01 10:25:00|28187.94|28187.94|28164.43|28164.43|28187.94|28187.94|28160.11|28160.11|0
1701426600000|2023-12-01 10:30:00|28168.76|28168.76|28171.46|28171.46|28184.43|28184.43|28167.14|28167.14|0
1701426900000|2023-12-01 10:35:00|28175.78|28175.78|28167.14|28167.14|28188.75|28188.75|28167.14|28167.14|0
1701427200000|2023-12-01 10:40:00|28171.46|28171.46|28169.7|28169.7|28180.11|28180.11|28169.7|28169.7|0
1701427500000|2023-12-01 10:45:00|28174.97|28174.97|28210.51|28210.51|28210.51|28210.51|28174.97|28174.97|0
1701427800000|2023-12-01 10:50:00|28219.15|28219.15|28185.38|28185.38|28219.15|28219.15|28181.86|28181.86|0
1701428100000|2023-12-01 10:55:00|28183.62|28183.62|28153.22|28153.22|28183.62|28183.62|28153.22|28153.22|0
1701428400000|2023-12-01 11:00:00|28148.9|28148.9|28156.73|28156.73|28161.06|28161.06|28148.9|28148.9|0
1701428700000|2023-12-01 11:05:00|28152.41|28152.41|28141.06|28141.06|28156.73|28156.73|28141.06|28141.06|0
1701429000000|2023-12-01 11:10:00|28136.74|28136.74|28148.9|28148.9|28148.9|28148.9|28136.74|28136.74|0
1701429300000|2023-12-01 11:15:00|28150.65|28150.65|28152.41|28152.41|28152.41|28152.41|28150.65|28150.65|0
1701429600000|2023-12-01 11:20:00|28148.09|28148.09|28146.33|28146.33|28150.65|28150.65|28146.33|28146.33|0
1701429900000|2023-12-01 11:25:00|28142.01|28142.01|28129.85|28129.85|28143.76|28143.76|28129.85|28129.85|0
1701430200000|2023-12-01 11:30:00|28126.33|28126.33|28130.66|28130.66|28130.66|28130.66|28122.01|28122.01|0
1701430500000|2023-12-01 11:35:00|28126.33|28126.33|28106.34|28106.34|28126.33|28126.33|28102.01|28102.01|0
1701430800000|2023-12-01 11:40:00|28102.01|28102.01|28112.42|28112.42|28112.42|28112.42|28102.01|28102.01|0
1701431100000|2023-12-01 11:45:00|28115.93|28115.93|28119.44|28119.44|28128.9|28128.9|28115.93|28115.93|0
1701431400000|2023-12-01 11:50:00|28123.77|28123.77|28133.36|28133.36|28133.36|28133.36|28116.87|28116.87|0
1701431700000|2023-12-01 11:55:00|28127.28|28127.28|28119.44|28119.44|28127.28|28127.28|28117.69|28117.69|0
1701432000000|2023-12-01 12:00:00|28123.77|28123.77|28103.77|28103.77|28123.77|28123.77|28103.77|28103.77|0
1701432300000|2023-12-01 12:05:00|28105.52|28105.52|28115.93|28115.93|28115.93|28115.93|28105.52|28105.52|0
1701432600000|2023-12-01 12:10:00|28112.42|28112.42|28094.99|28094.99|28112.42|28112.42|28093.23|28093.23|0
1701432900000|2023-12-01 12:15:00|28090.66|28090.66|28077.69|28077.69|28090.66|28090.66|28071.61|28071.61|0
1701433200000|2023-12-01 12:20:00|28073.37|28073.37|28100.39|28100.39|28100.39|28100.39|28073.37|28073.37|0
1701433500000|2023-12-01 12:25:00|28109.04|28109.04|28118.63|28118.63|28118.63|28118.63|28104.71|28104.71|0
1701433800000|2023-12-01 12:30:00|28116.87|28116.87|28116.87|28116.87|28121.2|28121.2|28109.04|28109.04|0
1701434100000|2023-12-01 12:35:00|28121.2|28121.2|28116.87|28116.87|28121.2|28121.2|28116.87|28116.87|0
1701434400000|2023-12-01 12:40:00|28112.55|28112.55|28108.23|28108.23|28116.87|28116.87|28108.23|28108.23|0
1701434700000|2023-12-01 12:45:00|28106.47|28106.47|28102.96|28102.96|28110.79|28110.79|28094.31|28094.31|0
1701435000000|2023-12-01 12:50:00|28098.63|28098.63|28096.07|28096.07|28102.96|28102.96|28094.31|28094.31|0
1701435300000|2023-12-01 12:55:00|28094.31|28094.31|28084.72|28084.72|28094.31|28094.31|28080.39|28080.39|0
1701435600000|2023-12-01 13:00:00|28086.47|28086.47|28069.99|28069.99|28096.88|28096.88|28065.67|28065.67|0
1701435900000|2023-12-01 13:05:00|28068.23|28068.23|28080.39|28080.39|28082.15|28082.15|28063.91|28063.91|0
1701436200000|2023-12-01 13:10:00|28083.91|28083.91|28070.94|28070.94|28083.91|28083.91|28066.61|28066.61|0
1701436500000|2023-12-01 13:15:00|28075.26|28075.26|28069.18|28069.18|28075.26|28075.26|28069.18|28069.18|0
1701436800000|2023-12-01 13:20:00|28067.42|28067.42|28078.77|28078.77|28078.77|28078.77|28061.34|28061.34|0
1701437100000|2023-12-01 13:25:00|28074.45|28074.45|28085.66|28085.66|28085.66|28085.66|28073.5|28073.5|0
1701437400000|2023-12-01 13:30:00|28089.99|28089.99|28083.1|28083.1|28089.99|28089.99|28078.77|28078.77|0
1701437700000|2023-12-01 13:35:00|28081.34|28081.34|28067.42|28067.42|28081.34|28081.34|28063.1|28063.1|0
1701438000000|2023-12-01 13:40:00|28071.75|28071.75|28065.67|28065.67|28071.75|28071.75|28058.78|28058.78|0
1701438300000|2023-12-01 13:45:00|28061.34|28061.34|28066.61|28066.61|28075.26|28075.26|28050.13|28050.13|0
1701438600000|2023-12-01 13:50:00|28062.29|28062.29|28069.18|28069.18|28070.94|28070.94|28060.53|28060.53|0
1701438900000|2023-12-01 13:55:00|28064.86|28064.86|28071.88|28071.88|28076.21|28076.21|28048.37|28048.37|0
1701439200000|2023-12-01 14:00:00|28070.13|28070.13|28055.4|28055.4|28077.02|28077.02|28051.07|28051.07|0
1701439500000|2023-12-01 14:05:00|28059.72|28059.72|28058.78|28058.78|28072.69|28072.69|28054.45|28054.45|0
1701439800000|2023-12-01 14:10:00|28067.42|28067.42|28031.89|28031.89|28067.42|28067.42|28023.24|28023.24|0
1701440100000|2023-12-01 14:15:00|28027.56|28027.56|28033.64|28033.64|28037.97|28037.97|28025|28025|0
1701440400000|2023-12-01 14:20:00|28030.13|28030.13|28030.13|28030.13|28034.46|28034.46|28021.48|28021.48|0
1701440700000|2023-12-01 14:25:00|28034.46|28034.46|28044.05|28044.05|28046.62|28046.62|28022.43|28022.43|0
1701441000000|2023-12-01 14:30:00|28039.72|28039.72|28107.55|28107.55|28129.17|28129.17|28039.72|28039.72|0
1701441300000|2023-12-01 14:35:00|28111.87|28111.87|28112.69|28112.69|28133.49|28133.49|28097.96|28097.96|0
1701441600000|2023-12-01 14:40:00|28117.01|28117.01|28104.85|28104.85|28119.58|28119.58|28096.2|28096.2|0
1701441900000|2023-12-01 14:45:00|28109.17|28109.17|28093.63|28093.63|28111.74|28111.74|28078.91|28078.91|0
1701442200000|2023-12-01 14:50:00|28097.96|28097.96|28106.61|28106.61|28121.33|28121.33|28097.96|28097.96|0
1701442500000|2023-12-01 14:55:00|28100.53|28100.53|28120.52|28120.52|28133.49|28133.49|28094.45|28094.45|0
1701442800000|2023-12-01 15:00:00|28124.85|28124.85|28137.01|28137.01|28173.35|28173.35|28121.33|28121.33|0
1701443100000|2023-12-01 15:05:00|28124.03|28124.03|28160.38|28160.38|28160.38|28160.38|28116.2|28116.2|0
1701443400000|2023-12-01 15:10:00|28164.7|28164.7|28146.46|28146.46|28169.03|28169.03|28138.63|28138.63|0
1701443700000|2023-12-01 15:15:00|28142.14|28142.14|28154.3|28154.3|28164.7|28164.7|28142.14|28142.14|0
1701444000000|2023-12-01 15:20:00|28158.62|28158.62|28165.65|28165.65|28174.3|28174.3|28154.3|28154.3|0
1701444300000|2023-12-01 15:25:00|28169.97|28169.97|28169.97|28169.97|28178.62|28178.62|28163.89|28163.89|0
1701444600000|2023-12-01 15:30:00|28174.3|28174.3|28195.1|28195.1|28203.75|28203.75|28168.22|28168.22|0
1701444900000|2023-12-01 15:35:00|28193.35|28193.35|28214.97|28214.97|28214.97|28214.97|28193.35|28193.35|0
1701445200000|2023-12-01 15:40:00|28216.72|28216.72|28210.64|28210.64|28222.8|28222.8|28208.07|28208.07|0
1701445500000|2023-12-01 15:45:00|28214.97|28214.97|28231.45|28231.45|28239.29|28239.29|28214.97|28214.97|0
1701445800000|2023-12-01 15:50:00|28235.77|28235.77|28225.37|28225.37|28235.77|28235.77|28221.05|28221.05|0
1701446100000|2023-12-01 15:55:00|28221.05|28221.05|28187.27|28187.27|28221.05|28221.05|28185.51|28185.51|0
1701446400000|2023-12-01 16:00:00|28185.51|28185.51|28177.67|28177.67|28200.24|28200.24|28169.84|28169.84|0
1701446700000|2023-12-01 16:05:00|28182|28182|28187.27|28187.27|28194.16|28194.16|28171.59|28171.59|0
1701447000000|2023-12-01 16:10:00|28185.51|28185.51|28179.43|28179.43|28187.27|28187.27|28169.03|28169.03|0
1701447300000|2023-12-01 16:15:00|28177.67|28177.67|28188.08|28188.08|28200.24|28200.24|28176.86|28176.86|0
1701447600000|2023-12-01 16:20:00|28183.75|28183.75|28195.91|28195.91|28214.97|28214.97|28183.75|28183.75|0
1701447900000|2023-12-01 16:25:00|28200.24|28200.24|28188.89|28188.89|28204.56|28204.56|28188.08|28188.08|0
1701677700000|2023-12-04 08:15:00|28369.13|28369.13|28455.87|28455.87|28457.63|28457.63|28369.13|28369.13|0
1701678000000|2023-12-04 08:20:00|28448.84|28448.84|28400.34|28400.34|28448.84|28448.84|28394.26|28394.26|0
1701678300000|2023-12-04 08:25:00|28402.09|28402.09|28385.48|28385.48|28407.23|28407.23|28372.51|28372.51|0
1701678600000|2023-12-04 08:30:00|28390.75|28390.75|28353.32|28353.32|28390.75|28390.75|28346.43|28346.43|0
1701678900000|2023-12-04 08:35:00|28357.64|28357.64|28391.56|28391.56|28393.31|28393.31|28357.64|28357.64|0
1701679200000|2023-12-04 08:40:00|28393.31|28393.31|28351.56|28351.56|28394.12|28394.12|28351.56|28351.56|0
1701679500000|2023-12-04 08:45:00|28342.92|28342.92|28337.65|28337.65|28342.92|28342.92|28320.35|28320.35|0
1701679800000|2023-12-04 08:50:00|28333.32|28333.32|28314.27|28314.27|28337.65|28337.65|28314.27|28314.27|0
1701680100000|2023-12-04 08:55:00|28312.52|28312.52|28268.33|28268.33|28312.52|28312.52|28268.33|28268.33|0
1701680400000|2023-12-04 09:00:00|28276.98|28276.98|28276.04|28276.04|28287.38|28287.38|28263.06|28263.06|0
1701680700000|2023-12-04 09:05:00|28267.39|28267.39|28262.12|28262.12|28274.28|28274.28|28261.31|28261.31|0
1701681000000|2023-12-04 09:10:00|28257.8|28257.8|28259.55|28259.55|28276.85|28276.85|28249.96|28249.96|0
1701681300000|2023-12-04 09:15:00|28255.23|28255.23|28233.48|28233.48|28255.23|28255.23|28227.4|28227.4|0
1701681600000|2023-12-04 09:20:00|28235.23|28235.23|28200.51|28200.51|28235.23|28235.23|28200.51|28200.51|0
1701681900000|2023-12-04 09:25:00|28204.83|28204.83|28204.83|28204.83|28221.32|28221.32|28204.83|28204.83|0
1701682200000|2023-12-04 09:30:00|28213.48|28213.48|28201.32|28201.32|28213.48|28213.48|28194.43|28194.43|0
1701682500000|2023-12-04 09:35:00|28205.64|28205.64|28203.08|28203.08|28211.72|28211.72|28188.35|28188.35|0
1701682800000|2023-12-04 09:40:00|28207.4|28207.4|28241.31|28241.31|28241.31|28241.31|28200.51|28200.51|0
1701683100000|2023-12-04 09:45:00|28236.99|28236.99|28270.77|28270.77|28281.17|28281.17|28232.66|28232.66|0
1701683400000|2023-12-04 09:50:00|28274.28|28274.28|28296.84|28296.84|28311.57|28311.57|28274.28|28274.28|0
1701683700000|2023-12-04 09:55:00|28295.09|28295.09|28297.65|28297.65|28297.65|28297.65|28284.68|28284.68|0
1701684000000|2023-12-04 10:00:00|28289.01|28289.01|28289.01|28289.01|28296.84|28296.84|28284.68|28284.68|0
1701684300000|2023-12-04 10:05:00|28293.33|28293.33|28285.63|28285.63|28296.84|28296.84|28284.68|28284.68|0
1701684600000|2023-12-04 10:10:00|28283.87|28283.87|28264.82|28264.82|28288.2|28288.2|28262.25|28262.25|0
1701684900000|2023-12-04 10:15:00|28269.14|28269.14|28283.87|28283.87|28283.87|28283.87|28261.31|28261.31|0
1701685200000|2023-12-04 10:20:00|28288.2|28288.2|28312.52|28312.52|28312.52|28312.52|28288.2|28288.2|0
1701685500000|2023-12-04 10:25:00|28318.6|28318.6|28315.08|28315.08|28318.6|28318.6|28307.25|28307.25|0
1701685800000|2023-12-04 10:30:00|28310.76|28310.76|28321.97|28321.97|28325.49|28325.49|28310.76|28310.76|0
1701686100000|2023-12-04 10:35:00|28326.3|28326.3|28318.46|28318.46|28336.7|28336.7|28318.46|28318.46|0
1701686400000|2023-12-04 10:40:00|28314.14|28314.14|28284.68|28284.68|28318.46|28318.46|28284.68|28284.68|0
1701686700000|2023-12-04 10:45:00|28289.01|28289.01|28287.25|28287.25|28289.01|28289.01|28270.77|28270.77|0
1701687000000|2023-12-04 10:50:00|28282.93|28282.93|28304.54|28304.54|28313.19|28313.19|28282.93|28282.93|0
1701687300000|2023-12-04 10:55:00|28295.9|28295.9|28288.2|28288.2|28301.17|28301.17|28286.44|28286.44|0
1701687600000|2023-12-04 11:00:00|28296.84|28296.84|28288.2|28288.2|28296.84|28296.84|28277.79|28277.79|0
1701687900000|2023-12-04 11:05:00|28279.55|28279.55|28278.6|28278.6|28283.87|28283.87|28263.88|28263.88|0
1701688200000|2023-12-04 11:10:00|28274.28|28274.28|28262.93|28262.93|28274.28|28274.28|28261.17|28261.17|0
1701688500000|2023-12-04 11:15:00|28258.61|28258.61|28256.04|28256.04|28258.61|28258.61|28246.45|28246.45|0
1701688800000|2023-12-04 11:20:00|28260.36|28260.36|28253.47|28253.47|28263.88|28263.88|28253.47|28253.47|0
1701689100000|2023-12-04 11:25:00|28257.8|28257.8|28251.72|28251.72|28257.8|28257.8|28247.39|28247.39|0
1701689400000|2023-12-04 11:30:00|28256.04|28256.04|28253.47|28253.47|28257.8|28257.8|28247.39|28247.39|0
1701689700000|2023-12-04 11:35:00|28255.23|28255.23|28241.31|28241.31|28255.23|28255.23|28241.31|28241.31|0
1701690000000|2023-12-04 11:40:00|28236.99|28236.99|28243.07|28243.07|28253.47|28253.47|28236.99|28236.99|0
1701690300000|2023-12-04 11:45:00|28244.82|28244.82|28247.39|28247.39|28259.55|28259.55|28238.74|28238.74|0
1701690600000|2023-12-04 11:50:00|28251.72|28251.72|28265.63|28265.63|28265.63|28265.63|28246.58|28246.58|0
1701690900000|2023-12-04 11:55:00|28261.31|28261.31|28290.76|28290.76|28308.06|28308.06|28255.23|28255.23|0
1701691200000|2023-12-04 12:00:00|28289.01|28289.01|28274.14|28274.14|28289.01|28289.01|28261.17|28261.17|0
1701691500000|2023-12-04 12:05:00|28265.5|28265.5|28284.55|28284.55|28286.3|28286.3|28265.5|28265.5|0
1701691800000|2023-12-04 12:10:00|28282.79|28282.79|28241.18|28241.18|28282.79|28282.79|28239.42|28239.42|0
1701692100000|2023-12-04 12:15:00|28249.82|28249.82|28231.58|28231.58|28249.82|28249.82|28231.58|28231.58|0
1701692400000|2023-12-04 12:20:00|28235.91|28235.91|28241.18|28241.18|28249.01|28249.01|28231.58|28231.58|0
1701692700000|2023-12-04 12:25:00|28242.93|28242.93|28249.01|28249.01|28249.01|28249.01|28242.93|28242.93|0
1701693000000|2023-12-04 12:30:00|28244.69|28244.69|28250.77|28250.77|28250.77|28250.77|28244.69|28244.69|0
1701693300000|2023-12-04 12:35:00|28249.01|28249.01|28254.28|28254.28|28254.28|28254.28|28247.26|28247.26|0
1701693600000|2023-12-04 12:40:00|28249.96|28249.96|28262.93|28262.93|28262.93|28262.93|28246.45|28246.45|0
1701693900000|2023-12-04 12:45:00|28258.61|28258.61|28258.61|28258.61|28258.61|28258.61|28254.28|28254.28|0
1701694200000|2023-12-04 12:50:00|28254.28|28254.28|28249.01|28249.01|28254.28|28254.28|28246.45|28246.45|0
1701694500000|2023-12-04 12:55:00|28247.26|28247.26|28261.98|28261.98|28269.82|28269.82|28242.93|28242.93|0
1701694800000|2023-12-04 13:00:00|28257.66|28257.66|28249.01|28249.01|28258.61|28258.61|28249.01|28249.01|0
1701695100000|2023-12-04 13:05:00|28240.37|28240.37|28225.64|28225.64|28240.37|28240.37|28225.64|28225.64|0
1701695400000|2023-12-04 13:10:00|28223.88|28223.88|28217.8|28217.8|28225.64|28225.64|28215.24|28215.24|0
1701695700000|2023-12-04 13:15:00|28222.13|28222.13|28224.83|28224.83|28229.15|28229.15|28222.13|28222.13|0
1701696000000|2023-12-04 13:20:00|28220.5|28220.5|28219.56|28219.56|28221.32|28221.32|28216.05|28216.05|0
1701696300000|2023-12-04 13:25:00|28223.88|28223.88|28215.24|28215.24|28225.64|28225.64|28215.24|28215.24|0
1701696600000|2023-12-04 13:30:00|28216.99|28216.99|28216.99|28216.99|28225.64|28225.64|28216.99|28216.99|0
1701696900000|2023-12-04 13:35:00|28221.32|28221.32|28211.72|28211.72|28227.4|28227.4|28197|28197|0
1701697200000|2023-12-04 13:40:00|28207.4|28207.4|28210.91|28210.91|28211.72|28211.72|28198.75|28198.75|0
1701697500000|2023-12-04 13:45:00|28206.59|28206.59|28210.91|28210.91|28215.24|28215.24|28202.26|28202.26|0
1701697800000|2023-12-04 13:50:00|28212.67|28212.67|28230.91|28230.91|28230.91|28230.91|28208.34|28208.34|0
1701698100000|2023-12-04 13:55:00|28226.58|28226.58|28232.66|28232.66|28232.66|28232.66|28224.83|28224.83|0
1701698400000|2023-12-04 14:00:00|28234.42|28234.42|28231.85|28231.85|28244.01|28244.01|28224.02|28224.02|0
1701698700000|2023-12-04 14:05:00|28227.53|28227.53|28244.82|28244.82|28256.98|28256.98|28227.53|28227.53|0
1701699000000|2023-12-04 14:10:00|28240.5|28240.5|28244.82|28244.82|28255.23|28255.23|28234.42|28234.42|0
1701699300000|2023-12-04 14:15:00|28243.07|28243.07|28278.6|28278.6|28284.68|28284.68|28226.58|28226.58|0
1701699600000|2023-12-04 14:20:00|28274.28|28274.28|28324.54|28324.54|28324.54|28324.54|28274.28|28274.28|0
1701699900000|2023-12-04 14:25:00|28326.3|28326.3|28307.25|28307.25|28326.3|28326.3|28295.09|28295.09|0
1701700200000|2023-12-04 14:30:00|28302.92|28302.92|28375.88|28375.88|28396.69|28396.69|28302.92|28302.92|0
1701700500000|2023-12-04 14:35:00|28379.4|28379.4|28372.37|28372.37|28393.31|28393.31|28357.64|28357.64|0
1701700800000|2023-12-04 14:40:00|28381.02|28381.02|28478.16|28478.16|28491.13|28491.13|28368.05|28368.05|0
1701701100000|2023-12-04 14:45:00|28476.41|28476.41|28518.83|28518.83|28518.83|28518.83|28470.33|28470.33|0
1701701400000|2023-12-04 14:50:00|28514.51|28514.51|28445.06|28445.06|28518.83|28518.83|28444.25|28444.25|0
1701701700000|2023-12-04 14:55:00|28440.74|28440.74|28429.39|28429.39|28440.74|28440.74|28416.42|28416.42|0
1701702000000|2023-12-04 15:00:00|28431.15|28431.15|28393.99|28393.99|28439.79|28439.79|28392.23|28392.23|0
1701702300000|2023-12-04 15:05:00|28395.75|28395.75|28451.41|28451.41|28451.41|28451.41|28386.29|28386.29|0
1701702600000|2023-12-04 15:10:00|28455.73|28455.73|28455.73|28455.73|28499.24|28499.24|28435.74|28435.74|0
1701702900000|2023-12-04 15:15:00|28460.06|28460.06|28455.73|28455.73|28467.89|28467.89|28443.57|28443.57|0
1701703200000|2023-12-04 15:20:00|28460.06|28460.06|28488.84|28488.84|28494.92|28494.92|28460.06|28460.06|0
1701703500000|2023-12-04 15:25:00|28493.16|28493.16|28476.54|28476.54|28497.48|28497.48|28470.46|28470.46|0
1701703800000|2023-12-04 15:30:00|28467.89|28467.89|28485.19|28485.19|28489.51|28489.51|28457.49|28457.49|0
1701704100000|2023-12-04 15:35:00|28477.35|28477.35|28485.05|28485.05|28489.38|28489.38|28463.44|28463.44|0
1701704400000|2023-12-04 15:40:00|28489.38|28489.38|28491.13|28491.13|28502.35|28502.35|28478.16|28478.16|0
1701704700000|2023-12-04 15:45:00|28486.81|28486.81|28506.81|28506.81|28521.53|28521.53|28486.81|28486.81|0
1701705000000|2023-12-04 15:50:00|28511.13|28511.13|28537.07|28537.07|28543.15|28543.15|28506.81|28506.81|0
1701705300000|2023-12-04 15:55:00|28544.91|28544.91|28511.94|28511.94|28544.91|28544.91|28504.11|28504.11|0
1701705600000|2023-12-04 16:00:00|28510.19|28510.19|28493.7|28493.7|28510.19|28510.19|28485.87|28485.87|0
1701705900000|2023-12-04 16:05:00|28489.38|28489.38|28478.97|28478.97|28489.38|28489.38|28474.65|28474.65|0
1701706200000|2023-12-04 16:10:00|28480.73|28480.73|28460.73|28460.73|28488.57|28488.57|28458.98|28458.98|0
1701706500000|2023-12-04 16:15:00|28465.06|28465.06|28468.57|28468.57|28477.22|28477.22|28462.49|28462.49|0
1701706800000|2023-12-04 16:20:00|28464.25|28464.25|28464.38|28464.38|28475.6|28475.6|28452.09|28452.09|0
1701707100000|2023-12-04 16:25:00|28458.3|28458.3|28461|28461|28464.38|28464.38|28443.57|28443.57|0
1701764100000|2023-12-05 08:15:00|28199.29|28199.29|28242.66|28242.66|28260.9|28260.9|28175.92|28175.92|0
1701764400000|2023-12-05 08:20:00|28246.99|28246.99|28258.2|28258.2|28270.36|28270.36|28233.07|28233.07|0
1701764700000|2023-12-05 08:25:00|28259.96|28259.96|28168.08|28168.08|28259.96|28259.96|28155.92|28155.92|0
1701765000000|2023-12-05 08:30:00|28172.4|28172.4|28194.02|28194.02|28198.34|28198.34|28152.41|28152.41|0
1701765300000|2023-12-05 08:35:00|28189.7|28189.7|28166.32|28166.32|28196.59|28196.59|28135.11|28135.11|0
1701765600000|2023-12-05 08:40:00|28161.05|28161.05|28142.95|28142.95|28172.4|28172.4|28137.68|28137.68|0
1701765900000|2023-12-05 08:45:00|28139.44|28139.44|27991.22|27991.22|28139.44|28139.44|27991.22|27991.22|0
1701766200000|2023-12-05 08:50:00|27995.54|27995.54|28029.32|28029.32|28056.21|28056.21|27972.17|27972.17|0
1701766500000|2023-12-05 08:55:00|28025|28025|28048.37|28048.37|28059.58|28059.58|28025|28025|0
1701766800000|2023-12-05 09:00:00|28044.05|28044.05|28060.53|28060.53|28069.18|28069.18|28030.26|28030.26|0
1701767100000|2023-12-05 09:05:00|28056.21|28056.21|28069.18|28069.18|28077.82|28077.82|28056.21|28056.21|0
1701767400000|2023-12-05 09:10:00|28077.01|28077.01|28119.44|28119.44|28119.44|28119.44|28077.01|28077.01|0
1701767700000|2023-12-05 09:15:00|28115.12|28115.12|28138.49|28138.49|28138.49|28138.49|28109.04|28109.04|0
1701768000000|2023-12-05 09:20:00|28142.81|28142.81|28187.94|28187.94|28187.94|28187.94|28134.17|28134.17|0
1701768300000|2023-12-05 09:25:00|28198.34|28198.34|28191.45|28191.45|28199.29|28199.29|28189.7|28189.7|0
1701768600000|2023-12-05 09:30:00|28187.13|28187.13|28222.8|28222.8|28222.8|28222.8|28187.13|28187.13|0
1701768900000|2023-12-05 09:35:00|28226.31|28226.31|28237.53|28237.53|28251.44|28251.44|28226.31|28226.31|0
1701769200000|2023-12-05 09:40:00|28232.26|28232.26|28220.91|28220.91|28232.26|28232.26|28214.02|28214.02|0
1701769500000|2023-12-05 09:45:00|28225.23|28225.23|28214.83|28214.83|28225.23|28225.23|28206.18|28206.18|0
1701769800000|2023-12-05 09:50:00|28216.59|28216.59|28229.56|28229.56|28249.55|28249.55|28216.59|28216.59|0
1701770100000|2023-12-05 09:55:00|28233.88|28233.88|28211.32|28211.32|28233.88|28233.88|28211.32|28211.32|0
1701770400000|2023-12-05 10:00:00|28198.34|28198.34|28182.67|28182.67|28202.67|28202.67|28175.78|28175.78|0
1701770700000|2023-12-05 10:05:00|28187|28187|28152.27|28152.27|28187|28187|28149.7|28149.7|0
1701771000000|2023-12-05 10:10:00|28147.95|28147.95|28181.73|28181.73|28181.73|28181.73|28131.46|28131.46|0
1701771300000|2023-12-05 10:15:00|28177.4|28177.4|28122.82|28122.82|28177.4|28177.4|28122.82|28122.82|0
1701771600000|2023-12-05 10:20:00|28118.49|28118.49|28145.38|28145.38|28158.35|28158.35|28118.49|28118.49|0
1701771900000|2023-12-05 10:25:00|28119.44|28119.44|28106.33|28106.33|28119.44|28119.44|28100.25|28100.25|0
1701772200000|2023-12-05 10:30:00|28102.82|28102.82|28141.87|28141.87|28141.87|28141.87|28102.82|28102.82|0
1701772500000|2023-12-05 10:35:00|28137.54|28137.54|28109.04|28109.04|28137.54|28137.54|28109.04|28109.04|0
1701772800000|2023-12-05 10:40:00|28094.31|28094.31|28068.23|28068.23|28094.31|28094.31|28053.5|28053.5|0
1701773100000|2023-12-05 10:45:00|28057.83|28057.83|28030.94|28030.94|28057.83|28057.83|28013.65|28013.65|0
1701773400000|2023-12-05 10:50:00|28026.62|28026.62|28019.73|28019.73|28034.45|28034.45|28005.81|28005.81|0
1701773700000|2023-12-05 10:55:00|28015.4|28015.4|28025.81|28025.81|28034.45|28034.45|28011.08|28011.08|0
1701774000000|2023-12-05 11:00:00|28021.48|28021.48|28032.7|28032.7|28032.7|28032.7|28003.24|28003.24|0
1701774300000|2023-12-05 11:05:00|28028.37|28028.37|28042.29|28042.29|28042.29|28042.29|28017.97|28017.97|0
1701774600000|2023-12-05 11:10:00|28040.53|28040.53|28048.37|28048.37|28061.34|28061.34|28036.21|28036.21|0
1701774900000|2023-12-05 11:15:00|28052.69|28052.69|28053.5|28053.5|28057.83|28057.83|28038.78|28038.78|0
1701775200000|2023-12-05 11:20:00|28049.18|28049.18|28053.5|28053.5|28053.5|28053.5|28034.45|28034.45|0
1701775500000|2023-12-05 11:25:00|28051.75|28051.75|28069.18|28069.18|28069.18|28069.18|28040.53|28040.53|0
1701775800000|2023-12-05 11:30:00|28060.53|28060.53|28065.66|28065.66|28065.66|28065.66|28044.05|28044.05|0
1701776100000|2023-12-05 11:35:00|28063.91|28063.91|28063.91|28063.91|28063.91|28063.91|28059.58|28059.58|0
1701776400000|2023-12-05 11:40:00|28068.23|28068.23|28061.34|28061.34|28082.96|28082.96|28059.58|28059.58|0
1701776700000|2023-12-05 11:45:00|28065.66|28065.66|28104.58|28104.58|28108.9|28108.9|28063.91|28063.91|0
1701777000000|2023-12-05 11:50:00|28100.25|28100.25|28101.2|28101.2|28101.2|28101.2|28077.76|28077.76|0
1701777300000|2023-12-05 11:55:00|28092.55|28092.55|28092.55|28092.55|28105.52|28105.52|28092.55|28092.55|0
1701777600000|2023-12-05 12:00:00|28096.88|28096.88|28116.74|28116.74|28125.38|28125.38|28096.88|28096.88|0
1701777900000|2023-12-05 12:05:00|28125.38|28125.38|28134.98|28134.98|28139.3|28139.3|28120.25|28120.25|0
1701778200000|2023-12-05 12:10:00|28126.33|28126.33|28119.44|28119.44|28130.65|28130.65|28119.44|28119.44|0
1701778500000|2023-12-05 12:15:00|28115.12|28115.12|28118.63|28118.63|28127.28|28127.28|28115.12|28115.12|0
1701778800000|2023-12-05 12:20:00|28122.95|28122.95|28109.17|28109.17|28131.73|28131.73|28100.52|28100.52|0
1701779100000|2023-12-05 12:25:00|28104.85|28104.85|28108.36|28108.36|28116.2|28116.2|28100.52|28100.52|0
1701779400000|2023-12-05 12:30:00|28110.12|28110.12|28107.41|28107.41|28114.44|28114.44|28101.47|28101.47|0
1701779700000|2023-12-05 12:35:00|28116.06|28116.06|28090.93|28090.93|28124.71|28124.71|28090.93|28090.93|0
1701780000000|2023-12-05 12:40:00|28099.58|28099.58|28097.82|28097.82|28099.58|28099.58|28064.04|28064.04|0
1701780300000|2023-12-05 12:45:00|28093.5|28093.5|28092.69|28092.69|28097.01|28097.01|28084.85|28084.85|0
1701780600000|2023-12-05 12:50:00|28097.01|28097.01|28091.74|28091.74|28097.01|28097.01|28077.01|28077.01|0
1701780900000|2023-12-05 12:55:00|28093.5|28093.5|28103.09|28103.09|28107.41|28107.41|28093.5|28093.5|0
1701781200000|2023-12-05 13:00:00|28098.77|28098.77|28093.63|28093.63|28110.93|28110.93|28084.98|28084.98|0
1701781500000|2023-12-05 13:05:00|28090.12|28090.12|28112.68|28112.68|28117.01|28117.01|28081.47|28081.47|0
1701781800000|2023-12-05 13:10:00|28104.04|28104.04|28075.39|28075.39|28104.85|28104.85|28075.39|28075.39|0
1701782100000|2023-12-05 13:15:00|28079.72|28079.72|28068.37|28068.37|28092.69|28092.69|28057.96|28057.96|0
1701782400000|2023-12-05 13:20:00|28066.61|28066.61|28068.37|28068.37|28083.09|28083.09|28059.72|28059.72|0
1701782700000|2023-12-05 13:25:00|28070.12|28070.12|28084.04|28084.04|28084.04|28084.04|28070.12|28070.12|0
1701783000000|2023-12-05 13:30:00|28088.36|28088.36|28086.61|28086.61|28091.88|28091.88|28073.64|28073.64|0
1701783300000|2023-12-05 13:35:00|28095.25|28095.25|28098.77|28098.77|28098.77|28098.77|28095.25|28095.25|0
1701783600000|2023-12-05 13:40:00|28103.09|28103.09|28104.85|28104.85|28117.82|28117.82|28094.44|28094.44|0
1701783900000|2023-12-05 13:45:00|28113.49|28113.49|28119.57|28119.57|28123.9|28123.9|28113.49|28113.49|0
1701784200000|2023-12-05 13:50:00|28117.41|28117.41|28133.49|28133.49|28137.81|28137.81|28117.41|28117.41|0
1701784500000|2023-12-05 13:55:00|28135.25|28135.25|28101.33|28101.33|28145.65|28145.65|28088.36|28088.36|0
1701784800000|2023-12-05 14:00:00|28105.66|28105.66|28118.76|28118.76|28128.22|28128.22|28100.52|28100.52|0
1701785100000|2023-12-05 14:05:00|28117.01|28117.01|28109.17|28109.17|28117.01|28117.01|28104.04|28104.04|0
1701785400000|2023-12-05 14:10:00|28113.49|28113.49|28117.82|28117.82|28119.57|28119.57|28111.74|28111.74|0
1701785700000|2023-12-05 14:15:00|28126.46|28126.46|28129.98|28129.98|28134.3|28134.3|28123.9|28123.9|0
1701786000000|2023-12-05 14:20:00|28132.14|28132.14|28128.22|28128.22|28140.79|28140.79|28125.65|28125.65|0
1701786300000|2023-12-05 14:25:00|28136.06|28136.06|28151.6|28151.6|28155.92|28155.92|28127.41|28127.41|0
1701786600000|2023-12-05 14:30:00|28147.27|28147.27|28129.03|28129.03|28155.92|28155.92|28103.9|28103.9|0
1701786900000|2023-12-05 14:35:00|28124.71|28124.71|28099.58|28099.58|28135.11|28135.11|28077.96|28077.96|0
1701787200000|2023-12-05 14:40:00|28103.9|28103.9|28005.94|28005.94|28103.9|28103.9|27994.73|27994.73|0
1701787500000|2023-12-05 14:45:00|27997.3|27997.3|27949.6|27949.6|28057.96|28057.96|27949.6|27949.6|0
1701787800000|2023-12-05 14:50:00|27945.28|27945.28|27957.44|27957.44|27966.09|27966.09|27931.36|27931.36|0
1701788100000|2023-12-05 14:55:00|27953.12|27953.12|27956.49|27956.49|27957.44|27957.44|27922.71|27922.71|0
1701788400000|2023-12-05 15:00:00|27960.82|27960.82|27932.17|27932.17|27969.46|27969.46|27932.17|27932.17|0
1701788700000|2023-12-05 15:05:00|27927.85|27927.85|27893.13|27893.13|27948.66|27948.66|27887.05|27887.05|0
1701789000000|2023-12-05 15:10:00|27891.37|27891.37|27893.94|27893.94|27910.01|27910.01|27885.29|27885.29|0
1701789300000|2023-12-05 15:15:00|27889.61|27889.61|27900.02|27900.02|27908.66|27908.66|27885.29|27885.29|0
1701789600000|2023-12-05 15:20:00|27895.69|27895.69|27933.79|27933.79|27933.79|27933.79|27891.37|27891.37|0
1701789900000|2023-12-05 15:25:00|27929.47|27929.47|27973.65|27973.65|27973.65|27973.65|27929.47|27929.47|0
1701790200000|2023-12-05 15:30:00|27975.41|27975.41|27955.41|27955.41|27994.46|27994.46|27955.41|27955.41|0
1701790500000|2023-12-05 15:35:00|27951.09|27951.09|27946.77|27946.77|27959.33|27959.33|27938.93|27938.93|0
1701790800000|2023-12-05 15:40:00|27942.44|27942.44|27962.3|27962.3|27974.46|27974.46|27930.28|27930.28|0
1701791100000|2023-12-05 15:45:00|27951.9|27951.9|27930.28|27930.28|27951.9|27951.9|27922.45|27922.45|0
1701791400000|2023-12-05 15:50:00|27925.96|27925.96|27963.25|27963.25|27963.25|27963.25|27925.96|27925.96|0
1701791700000|2023-12-05 15:55:00|27967.57|27967.57|27983.11|27983.11|27985.68|27985.68|27961.49|27961.49|0
1701792000000|2023-12-05 16:00:00|27978.79|27978.79|28024.73|28024.73|28024.73|28024.73|27972.71|27972.71|0
1701792300000|2023-12-05 16:05:00|28026.48|28026.48|28010|28010|28042.16|28042.16|28010|28010|0
1701792600000|2023-12-05 16:10:00|28008.24|28008.24|28042.97|28042.97|28047.29|28047.29|28006.08|28006.08|0
1701792900000|2023-12-05 16:15:00|28034.32|28034.32|28042.97|28042.97|28051.61|28051.61|28032.56|28032.56|0
1701793200000|2023-12-05 16:20:00|28049.05|28049.05|28056.88|28056.88|28067.29|28067.29|28044.72|28044.72|0
1701793500000|2023-12-05 16:25:00|28054.72|28054.72|28063.77|28063.77|28082.01|28082.01|28054.72|28054.72|0
1701850500000|2023-12-06 08:15:00|26546.86|26546.86|26584.28|26584.28|26597.25|26597.25|26475.92|26475.92|0
1701850800000|2023-12-06 08:20:00|26588.61|26588.61|26235.28|26235.28|26588.61|26588.61|26233.53|26233.53|0
1701851100000|2023-12-06 08:25:00|26239.61|26239.61|26436.87|26436.87|26467.27|26467.27|26239.61|26239.61|0
1701851400000|2023-12-06 08:30:00|26438.63|26438.63|26358.91|26358.91|26449.03|26449.03|26337.3|26337.3|0
1701851700000|2023-12-06 08:35:00|26354.59|26354.59|26105.04|26105.04|26359.72|26359.72|26056.53|26056.53|0
1701852000000|2023-12-06 08:40:00|26109.36|26109.36|25895.34|25895.34|26109.36|26109.36|25895.34|25895.34|0
1701852300000|2023-12-06 08:45:00|26002.62|26002.62|26077.48|26077.48|26102.06|26102.06|26000.86|26000.86|0
1701852600000|2023-12-06 08:50:00|26079.23|26079.23|26162.33|26162.33|26162.33|26162.33|26070.58|26070.58|0
1701852900000|2023-12-06 08:55:00|26170.16|26170.16|26191.78|26191.78|26199.62|26199.62|26140.84|26140.84|0
1701853200000|2023-12-06 09:00:00|26212.59|26212.59|26171.51|26171.51|26266.23|26266.23|26134.36|26134.36|0
1701853500000|2023-12-06 09:05:00|26173.27|26173.27|26225.56|26225.56|26244.61|26244.61|26171.65|26171.65|0
1701853800000|2023-12-06 09:10:00|26234.21|26234.21|26191.65|26191.65|26238.53|26238.53|26163.95|26163.95|0
1701854100000|2023-12-06 09:15:00|26189.89|26189.89|26243.66|26243.66|26274.88|26274.88|26185.57|26185.57|0
1701854400000|2023-12-06 09:20:00|26241.91|26241.91|26198.54|26198.54|26254.88|26254.88|26198.54|26198.54|0
1701854700000|2023-12-06 09:25:00|26202.86|26202.86|26214.21|26214.21|26218.53|26218.53|26184.76|26184.76|0
1701855000000|2023-12-06 09:30:00|26209.89|26209.89|26270.69|26270.69|26283.66|26283.66|26209.89|26209.89|0
1701855300000|2023-12-06 09:35:00|26275.01|26275.01|26270.69|26270.69|26282.85|26282.85|26233.4|26233.4|0
1701855600000|2023-12-06 09:40:00|26275.01|26275.01|26213.53|26213.53|26281.09|26281.09|26203.13|26203.13|0
1701855900000|2023-12-06 09:45:00|26215.29|26215.29|26160.84|26160.84|26215.29|26215.29|26104.5|26104.5|0
1701856200000|2023-12-06 09:50:00|26152.19|26152.19|26197.18|26197.18|26217.99|26217.99|26135.71|26135.71|0
1701856500000|2023-12-06 09:55:00|26205.83|26205.83|26256.09|26256.09|26277.71|26277.71|26197.18|26197.18|0
1701856800000|2023-12-06 10:00:00|26264.74|26264.74|26270.82|26270.82|26283.79|26283.79|26229.21|26229.21|0
1701857100000|2023-12-06 10:05:00|26275.14|26275.14|26236.23|26236.23|26285.55|26285.55|26211.1|26211.1|0
1701857400000|2023-12-06 10:10:00|26240.56|26240.56|26200.7|26200.7|26244.88|26244.88|26167.73|26167.73|0
1701857700000|2023-12-06 10:15:00|26205.02|26205.02|26248.39|26248.39|26248.39|26248.39|26194.62|26194.62|0
1701858000000|2023-12-06 10:20:00|26244.07|26244.07|26295.55|26295.55|26295.55|26295.55|26231.1|26231.1|0
1701858300000|2023-12-06 10:25:00|26291.22|26291.22|26295.55|26295.55|26308.52|26308.52|26279.87|26279.87|0
1701858600000|2023-12-06 10:30:00|26299.87|26299.87|26297.3|26297.3|26312.03|26312.03|26286.76|26286.76|0
1701858900000|2023-12-06 10:35:00|26305.95|26305.95|26317.3|26317.3|26324.19|26324.19|26288.65|26288.65|0
1701859200000|2023-12-06 10:40:00|26321.62|26321.62|26342.56|26342.56|26346.89|26346.89|26300.81|26300.81|0
1701859500000|2023-12-06 10:45:00|26344.32|26344.32|26350.4|26350.4|26353.91|26353.91|26337.43|26337.43|0
1701859800000|2023-12-06 10:50:00|26354.72|26354.72|26335.54|26335.54|26354.72|26354.72|26293.92|26293.92|0
1701860100000|2023-12-06 10:55:00|26331.22|26331.22|26454.3|26454.3|26458.63|26458.63|26326.89|26326.89|0
1701860400000|2023-12-06 11:00:00|26449.98|26449.98|26529.7|26529.7|26529.7|26529.7|26433.5|26433.5|0
1701860700000|2023-12-06 11:05:00|26512.4|26512.4|26470.79|26470.79|26527.13|26527.13|26449.17|26449.17|0
1701861000000|2023-12-06 11:10:00|26466.46|26466.46|26481.06|26481.06|26494.97|26494.97|26466.46|26466.46|0
1701861300000|2023-12-06 11:15:00|26485.38|26485.38|26462|26462|26489.7|26489.7|26451.6|26451.6|0
1701861600000|2023-12-06 11:20:00|26470.65|26470.65|26462|26462|26483.62|26483.62|26457.68|26457.68|0
1701861900000|2023-12-06 11:25:00|26463.76|26463.76|26482.81|26482.81|26500.11|26500.11|26463.76|26463.76|0
1701862200000|2023-12-06 11:30:00|26478.49|26478.49|26474.16|26474.16|26494.03|26494.03|26459.44|26459.44|0
1701862500000|2023-12-06 11:35:00|26465.52|26465.52|26408.36|26408.36|26465.52|26465.52|26406.61|26406.61|0
1701862800000|2023-12-06 11:40:00|26412.69|26412.69|26426.6|26426.6|26435.25|26435.25|26405.8|26405.8|0
1701863100000|2023-12-06 11:45:00|26428.36|26428.36|26421.47|26421.47|26446.6|26446.6|26410.26|26410.26|0
1701863400000|2023-12-06 11:50:00|26423.23|26423.23|26432.82|26432.82|26454.44|26454.44|26418.9|26418.9|0
1701863700000|2023-12-06 11:55:00|26437.14|26437.14|26424.17|26424.17|26449.3|26449.3|26419.85|26419.85|0
1701864000000|2023-12-06 12:00:00|26432.82|26432.82|26440.66|26440.66|26444.98|26444.98|26424.17|26424.17|0
1701864300000|2023-12-06 12:05:00|26444.98|26444.98|26428.36|26428.36|26453.63|26453.63|26422.28|26422.28|0
1701864600000|2023-12-06 12:10:00|26432.68|26432.68|26418.9|26418.9|26437.01|26437.01|26416.34|26416.34|0
1701864900000|2023-12-06 12:15:00|26410.26|26410.26|26385.12|26385.12|26410.26|26410.26|26383.37|26383.37|0
1701865200000|2023-12-06 12:20:00|26389.45|26389.45|26359.99|26359.99|26393.77|26393.77|26352.16|26352.16|0
1701865500000|2023-12-06 12:25:00|26355.67|26355.67|26303.79|26303.79|26359.99|26359.99|26299.46|26299.46|0
1701865800000|2023-12-06 12:30:00|26299.46|26299.46|26288.25|26288.25|26320.27|26320.27|26288.25|26288.25|0
1701866100000|2023-12-06 12:35:00|26292.57|26292.57|26257.17|26257.17|26307.3|26307.3|26257.17|26257.17|0
1701866400000|2023-12-06 12:40:00|26261.5|26261.5|26265.01|26265.01|26269.33|26269.33|26239.88|26239.88|0
1701866700000|2023-12-06 12:45:00|26260.68|26260.68|26239.88|26239.88|26273.66|26273.66|26229.47|26229.47|0
1701867000000|2023-12-06 12:50:00|26235.55|26235.55|26228.53|26228.53|26272.71|26272.71|26224.2|26224.2|0
1701867300000|2023-12-06 12:55:00|26224.2|26224.2|26228.53|26228.53|26259.74|26259.74|26218.12|26218.12|0
1701867600000|2023-12-06 13:00:00|26232.85|26232.85|26195.56|26195.56|26232.85|26232.85|26161.78|26161.78|0
1701867900000|2023-12-06 13:05:00|26208.53|26208.53|26185.97|26185.97|26208.53|26208.53|26164.35|26164.35|0
1701868200000|2023-12-06 13:10:00|26177.32|26177.32|26168.4|26168.4|26190.16|26190.16|26160.57|26160.57|0
1701868500000|2023-12-06 13:15:00|26164.89|26164.89|26206.64|26206.64|26216.1|26216.1|26153.68|26153.68|0
1701868800000|2023-12-06 13:20:00|26197.99|26197.99|26165.03|26165.03|26210.96|26210.96|26165.03|26165.03|0
1701869100000|2023-12-06 13:25:00|26160.7|26160.7|26150.3|26150.3|26173.67|26173.67|26133|26133|0
1701869400000|2023-12-06 13:30:00|26148.54|26148.54|26160.7|26160.7|26171.11|26171.11|26145.97|26145.97|0
1701869700000|2023-12-06 13:35:00|26147.73|26147.73|26140.84|26140.84|26156.38|26156.38|26122.6|26122.6|0
1701870000000|2023-12-06 13:40:00|26149.49|26149.49|26133|26133|26162.46|26162.46|26120.03|26120.03|0
1701870300000|2023-12-06 13:45:00|26128.68|26128.68|26002.21|26002.21|26133|26133|25993.57|25993.57|0
1701870600000|2023-12-06 13:50:00|26006.54|26006.54|25918.17|25918.17|26010.05|26010.05|25918.17|25918.17|0
1701870900000|2023-12-06 13:55:00|25916.42|25916.42|25933.98|25933.98|25975.46|25975.46|25912.09|25912.09|0
1701871200000|2023-12-06 14:00:00|25925.33|25925.33|25911.55|25911.55|25933.98|25933.98|25868.18|25868.18|0
1701871500000|2023-12-06 14:05:00|25907.23|25907.23|25943.57|25943.57|25943.57|25943.57|25880.34|25880.34|0
1701871800000|2023-12-06 14:10:00|25952.22|25952.22|25993.84|25993.84|26028.43|26028.43|25930.6|25930.6|0
1701872100000|2023-12-06 14:15:00|26006.81|26006.81|25988.84|25988.84|26023.29|26023.29|25971.41|25971.41|0
1701872400000|2023-12-06 14:20:00|26001.81|26001.81|25924.79|25924.79|26001.81|26001.81|25924.79|25924.79|0
1701872700000|2023-12-06 14:25:00|25920.47|25920.47|25996.67|25996.67|25996.67|25996.67|25873.72|25873.72|0
1701873000000|2023-12-06 14:30:00|26001|26001|25745.5|25745.5|26044.23|26044.23|25736.85|25736.85|0
1701873300000|2023-12-06 14:35:00|25754.15|25754.15|25982.08|25982.08|26015.86|26015.86|25736.04|25736.04|0
1701873600000|2023-12-06 14:40:00|25986.4|25986.4|25950.87|25950.87|26015.86|26015.86|25891.15|25891.15|0
1701873900000|2023-12-06 14:45:00|25955.19|25955.19|25921.42|25921.42|25960.46|25960.46|25885.07|25885.07|0
1701874200000|2023-12-06 14:50:00|25917.09|25917.09|25859.94|25859.94|25946.55|25946.55|25859.94|25859.94|0
1701874500000|2023-12-06 14:55:00|25864.26|25864.26|25831.43|25831.43|25878.99|25878.99|25805.35|25805.35|0
1701874800000|2023-12-06 15:00:00|25825.35|25825.35|25881.69|25881.69|25892.91|25892.91|25821.03|25821.03|0
1701875100000|2023-12-06 15:05:00|25886.02|25886.02|25898.99|25898.99|25905.07|25905.07|25831.43|25831.43|0
1701875400000|2023-12-06 15:10:00|25897.23|25897.23|26046.12|26046.12|26046.12|26046.12|25892.91|25892.91|0
1701875700000|2023-12-06 15:15:00|26041.8|26041.8|26106.66|26106.66|26115.3|26115.3|26028.83|26028.83|0
1701876000000|2023-12-06 15:20:00|26110.98|26110.98|26091.93|26091.93|26110.98|26110.98|26056.39|26056.39|0
1701876300000|2023-12-06 15:25:00|26096.25|26096.25|26146.65|26146.65|26153.54|26153.54|26096.25|26096.25|0
1701876600000|2023-12-06 15:30:00|26142.33|26142.33|26160.43|26160.43|26164.75|26164.75|26118|26118|0
1701876900000|2023-12-06 15:35:00|26169.08|26169.08|26291.22|26291.22|26295.54|26295.54|26145.7|26145.7|0
1701877200000|2023-12-06 15:40:00|26295.54|26295.54|26357.83|26357.83|26370.8|26370.8|26281.76|26281.76|0
1701877500000|2023-12-06 15:45:00|26347.43|26347.43|26266.09|26266.09|26384.58|26384.58|26266.09|26266.09|0
1701877800000|2023-12-06 15:50:00|26261.77|26261.77|26209.88|26209.88|26261.77|26261.77|26199.48|26199.48|0
1701878100000|2023-12-06 15:55:00|26214.21|26214.21|26163.94|26163.94|26214.21|26214.21|26144.89|26144.89|0
1701878400000|2023-12-06 16:00:00|26159.62|26159.62|26101.52|26101.52|26168.27|26168.27|26069.5|26069.5|0
1701878700000|2023-12-06 16:05:00|26105.84|26105.84|26183.67|26183.67|26201.91|26201.91|26101.52|26101.52|0
1701879000000|2023-12-06 16:10:00|26179.35|26179.35|26229.47|26229.47|26239.88|26239.88|26179.35|26179.35|0
1701879300000|2023-12-06 16:15:00|26235.55|26235.55|26287.71|26287.71|26290.27|26290.27|26231.23|26231.23|0
1701879600000|2023-12-06 16:20:00|26285.95|26285.95|26345.67|26345.67|26345.67|26345.67|26281.63|26281.63|0
1701879900000|2023-12-06 16:25:00|26337.02|26337.02|26352.56|26352.56|26369.05|26369.05|26313.65|26313.65|0
1701936900000|2023-12-07 08:15:00|26267.03|26267.03|26123.27|26123.27|26267.03|26267.03|26105.98|26105.98|0
1701937200000|2023-12-07 08:20:00|26118.95|26118.95|26070.58|26070.58|26137.19|26137.19|26057.61|26057.61|0
1701937500000|2023-12-07 08:25:00|26074.9|26074.9|26033.42|26033.42|26074.9|26074.9|26028.15|26028.15|0
1701937800000|2023-12-07 08:30:00|26037.75|26037.75|25954.38|25954.38|26042.07|26042.07|25932.76|25932.76|0
1701938100000|2023-12-07 08:35:00|25958.71|25958.71|25974.38|25974.38|25979.51|25979.51|25936.28|25936.28|0
1701938400000|2023-12-07 08:40:00|25965.73|25965.73|25986.54|25986.54|26024.64|26024.64|25961.41|25961.41|0
1701938700000|2023-12-07 08:45:00|25990.86|25990.86|25970.87|25970.87|26020.32|26020.32|25966.54|25966.54|0
1701939000000|2023-12-07 08:50:00|25975.19|25975.19|26087.87|26087.87|26087.87|26087.87|25975.19|25975.19|0
1701939300000|2023-12-07 08:55:00|26092.2|26092.2|26146.78|26146.78|26151.92|26151.92|26087.87|26087.87|0
1701939600000|2023-12-07 09:00:00|26155.43|26155.43|26134.62|26134.62|26203.94|26203.94|26130.3|26130.3|0
1701939900000|2023-12-07 09:05:00|26130.3|26130.3|26121.65|26121.65|26164.08|26164.08|26116.52|26116.52|0
1701940200000|2023-12-07 09:10:00|26117.33|26117.33|26127.87|26127.87|26130.43|26130.43|26106.93|26106.93|0
1701940500000|2023-12-07 09:15:00|26136.51|26136.51|26122.6|26122.6|26136.51|26136.51|26113.95|26113.95|0
1701940800000|2023-12-07 09:20:00|26113.95|26113.95|26110.44|26110.44|26119.09|26119.09|26106.11|26106.11|0
1701941100000|2023-12-07 09:25:00|26116.52|26116.52|26107.87|26107.87|26120.84|26120.84|26107.87|26107.87|0
1701941400000|2023-12-07 09:30:00|26102.6|26102.6|26014.24|26014.24|26105.17|26105.17|26009.91|26009.91|0
1701941700000|2023-12-07 09:35:00|26022.88|26022.88|26003.83|26003.83|26027.21|26027.21|26003.83|26003.83|0
1701942000000|2023-12-07 09:40:00|26002.08|26002.08|26000.32|26000.32|26019.37|26019.37|25998.56|25998.56|0
1701942300000|2023-12-07 09:45:00|25996.81|25996.81|25998.56|25998.56|25998.56|25998.56|25974.24|25974.24|0
1701942600000|2023-12-07 09:50:00|25994.24|25994.24|25974.24|25974.24|26005.46|26005.46|25961.27|25961.27|0
1701942900000|2023-12-07 09:55:00|25976|25976|26006.4|26006.4|26019.37|26019.37|25976|25976|0
1701943200000|2023-12-07 10:00:00|26002.08|26002.08|25954.38|25954.38|26006.4|26006.4|25948.3|25948.3|0
1701943500000|2023-12-07 10:05:00|25950.06|25950.06|25938.71|25938.71|25971.68|25971.68|25926.55|25926.55|0
1701943800000|2023-12-07 10:10:00|25934.39|25934.39|25916.15|25916.15|25934.39|25934.39|25907.5|25907.5|0
1701944100000|2023-12-07 10:15:00|25917.9|25917.9|25955.19|25955.19|25959.52|25959.52|25917.9|25917.9|0
1701944400000|2023-12-07 10:20:00|25956.95|25956.95|25960.46|25960.46|25961.27|25961.27|25946.55|25946.55|0
1701944700000|2023-12-07 10:25:00|25964.79|25964.79|25975.32|25975.32|25989.11|25989.11|25963.98|25963.98|0
1701945000000|2023-12-07 10:30:00|25983.97|25983.97|25957.9|25957.9|25996.13|25996.13|25956.14|25956.14|0
1701945300000|2023-12-07 10:35:00|25966.54|25966.54|26049.77|26049.77|26062.74|26062.74|25966.54|25966.54|0
1701945600000|2023-12-07 10:40:00|26062.74|26062.74|26037.61|26037.61|26099.09|26099.09|26032.48|26032.48|0
1701945900000|2023-12-07 10:45:00|26033.29|26033.29|26073.96|26073.96|26073.96|26073.96|26031.53|26031.53|0
1701946200000|2023-12-07 10:50:00|26060.99|26060.99|26100.85|26100.85|26100.85|26100.85|26052.34|26052.34|0
1701946500000|2023-12-07 10:55:00|26102.6|26102.6|26085.31|26085.31|26106.93|26106.93|26080.98|26080.98|0
1701946800000|2023-12-07 11:00:00|26080.98|26080.98|26093.95|26093.95|26101.79|26101.79|26059.37|26059.37|0
1701947100000|2023-12-07 11:05:00|26098.28|26098.28|26096.52|26096.52|26110.44|26110.44|26075.71|26075.71|0
1701947400000|2023-12-07 11:10:00|26092.2|26092.2|26147.59|26147.59|26156.24|26156.24|26081.79|26081.79|0
1701947700000|2023-12-07 11:15:00|26138.95|26138.95|26135.43|26135.43|26138.95|26138.95|26090.44|26090.44|0
1701948000000|2023-12-07 11:20:00|26131.92|26131.92|26084.23|26084.23|26131.92|26131.92|26084.23|26084.23|0
1701948300000|2023-12-07 11:25:00|26079.9|26079.9|26085.04|26085.04|26092.87|26092.87|26078.96|26078.96|0
1701948600000|2023-12-07 11:30:00|26089.36|26089.36|26137.87|26137.87|26146.51|26146.51|26089.36|26089.36|0
1701948900000|2023-12-07 11:35:00|26133.54|26133.54|26151.65|26151.65|26182.86|26182.86|26133.54|26133.54|0
1701949200000|2023-12-07 11:40:00|26147.32|26147.32|26162.05|26162.05|26165.56|26165.56|26147.32|26147.32|0
1701949500000|2023-12-07 11:45:00|26157.73|26157.73|26122.19|26122.19|26157.73|26157.73|26122.19|26122.19|0
1701949800000|2023-12-07 11:50:00|26118.68|26118.68|26084.09|26084.09|26120.44|26120.44|26084.09|26084.09|0
1701950100000|2023-12-07 11:55:00|26097.06|26097.06|26081.52|26081.52|26098.82|26098.82|26073.69|26073.69|0
1701950400000|2023-12-07 12:00:00|26084.09|26084.09|26136.11|26136.11|26149.08|26149.08|26075.44|26075.44|0
1701950700000|2023-12-07 12:05:00|26131.79|26131.79|26117.87|26117.87|26131.79|26131.79|26108.41|26108.41|0
1701951000000|2023-12-07 12:10:00|26113.55|26113.55|26133.54|26133.54|26150.84|26150.84|26113.55|26113.55|0
1701951300000|2023-12-07 12:15:00|26131.79|26131.79|26165.56|26165.56|26174.21|26174.21|26131.79|26131.79|0
1701951600000|2023-12-07 12:20:00|26161.24|26161.24|26143|26143|26161.24|26161.24|26143|26143|0
1701951900000|2023-12-07 12:25:00|26134.35|26134.35|26138.68|26138.68|26143|26143|26125.71|26125.71|0
1701952200000|2023-12-07 12:30:00|26140.43|26140.43|26135.16|26135.16|26149.08|26149.08|26135.16|26135.16|0
1701952500000|2023-12-07 12:35:00|26143.81|26143.81|26118.68|26118.68|26156.78|26156.78|26116.92|26116.92|0
1701952800000|2023-12-07 12:40:00|26123|26123|26127.33|26127.33|26131.65|26131.65|26099.5|26099.5|0
1701953100000|2023-12-07 12:45:00|26123|26123|26112.6|26112.6|26131.65|26131.65|26108.28|26108.28|0
1701953400000|2023-12-07 12:50:00|26103.95|26103.95|26114.36|26114.36|26121.25|26121.25|26102.2|26102.2|0
1701953700000|2023-12-07 12:55:00|26116.11|26116.11|26110.84|26110.84|26129.08|26129.08|26110.84|26110.84|0
1701954000000|2023-12-07 13:00:00|26109.09|26109.09|26138.54|26138.54|26155.03|26155.03|26109.09|26109.09|0
1701954300000|2023-12-07 13:05:00|26140.3|26140.3|26125.57|26125.57|26153.27|26153.27|26121.25|26121.25|0
1701954600000|2023-12-07 13:10:00|26123.82|26123.82|26135.98|26135.98|26144.62|26144.62|26119.49|26119.49|0
1701954900000|2023-12-07 13:15:00|26137.73|26137.73|26146.38|26146.38|26148.14|26148.14|26137.73|26137.73|0
1701955200000|2023-12-07 13:20:00|26142.06|26142.06|26141.24|26141.24|26154.22|26154.22|26139.49|26139.49|0
1701955500000|2023-12-07 13:25:00|26124.76|26124.76|26145.57|26145.57|26145.57|26145.57|26120.44|26120.44|0
1701955800000|2023-12-07 13:30:00|26136.92|26136.92|26111.79|26111.79|26147.32|26147.32|26111.79|26111.79|0
1701956100000|2023-12-07 13:35:00|26116.11|26116.11|26114.36|26114.36|26127.33|26127.33|26105.71|26105.71|0
1701956400000|2023-12-07 13:40:00|26116.11|26116.11|26122.19|26122.19|26132.6|26132.6|26116.11|26116.11|0
1701956700000|2023-12-07 13:45:00|26126.52|26126.52|26128.27|26128.27|26153.4|26153.4|26113.55|26113.55|0
1701957000000|2023-12-07 13:50:00|26123.95|26123.95|26141.38|26141.38|26151.78|26151.78|26123.95|26123.95|0
1701957300000|2023-12-07 13:55:00|26137.06|26137.06|26195.97|26195.97|26202.05|26202.05|26135.3|26135.3|0
1701957600000|2023-12-07 14:00:00|26191.64|26191.64|26188.13|26188.13|26204.61|26204.61|26183.8|26183.8|0
1701957900000|2023-12-07 14:05:00|26183.8|26183.8|26170.83|26170.83|26196.78|26196.78|26170.83|26170.83|0
1701958200000|2023-12-07 14:10:00|26179.48|26179.48|26231.5|26231.5|26231.5|26231.5|26175.16|26175.16|0
1701958500000|2023-12-07 14:15:00|26235.82|26235.82|26242.71|26242.71|26245.28|26245.28|26202.05|26202.05|0
1701958800000|2023-12-07 14:20:00|26238.39|26238.39|26190.7|26190.7|26238.39|26238.39|26182.05|26182.05|0
1701959100000|2023-12-07 14:25:00|26195.02|26195.02|26219.34|26219.34|26232.31|26232.31|26175.97|26175.97|0
1701959400000|2023-12-07 14:30:00|26223.66|26223.66|26283.52|26283.52|26304.33|26304.33|26223.66|26223.66|0
1701959700000|2023-12-07 14:35:00|26287.84|26287.84|26359.86|26359.86|26372.02|26372.02|26287.84|26287.84|0
1701960000000|2023-12-07 14:40:00|26364.18|26364.18|26421.33|26421.33|26424.85|26424.85|26364.18|26364.18|0
1701960300000|2023-12-07 14:45:00|26425.66|26425.66|26456.73|26456.73|26462.81|26462.81|26417.01|26417.01|0
1701960600000|2023-12-07 14:50:00|26458.49|26458.49|26532.94|26532.94|26550.23|26550.23|26458.49|26458.49|0
1701960900000|2023-12-07 14:55:00|26537.26|26537.26|26411.61|26411.61|26545.91|26545.91|26409.04|26409.04|0
1701961200000|2023-12-07 15:00:00|26415.93|26415.93|26441.06|26441.06|26458.35|26458.35|26386.47|26386.47|0
1701961500000|2023-12-07 15:05:00|26445.38|26445.38|26410.66|26410.66|26473.08|26473.08|26410.66|26410.66|0
1701961800000|2023-12-07 15:10:00|26412.42|26412.42|26457.68|26457.68|26471.6|26471.6|26397.01|26397.01|0
1701962100000|2023-12-07 15:15:00|26455.92|26455.92|26529.42|26529.42|26533.75|26533.75|26454.17|26454.17|0
1701962400000|2023-12-07 15:20:00|26533.75|26533.75|26485.24|26485.24|26542.39|26542.39|26472.27|26472.27|0
1701962700000|2023-12-07 15:25:00|26489.57|26489.57|26429.03|26429.03|26540.64|26540.64|26422.95|26422.95|0
1701963000000|2023-12-07 15:30:00|26433.36|26433.36|26487.81|26487.81|26492.13|26492.13|26389.18|26389.18|0
1701963300000|2023-12-07 15:35:00|26483.49|26483.49|26462.68|26462.68|26505.1|26505.1|26462.68|26462.68|0
1701963600000|2023-12-07 15:40:00|26454.03|26454.03|26460.92|26460.92|26481.73|26481.73|26439.3|26439.3|0
1701963900000|2023-12-07 15:45:00|26465.25|26465.25|26445.38|26445.38|26479.97|26479.97|26389.99|26389.99|0
1701964200000|2023-12-07 15:50:00|26449.71|26449.71|26476.59|26476.59|26488.75|26488.75|26449.71|26449.71|0
1701964500000|2023-12-07 15:55:00|26480.92|26480.92|26509.7|26509.7|26509.7|26509.7|26476.59|26476.59|0
1701964800000|2023-12-07 16:00:00|26514.02|26514.02|26582.66|26582.66|26588.74|26588.74|26511.45|26511.45|0
1701965100000|2023-12-07 16:05:00|26580.9|26580.9|26570.5|26570.5|26585.22|26585.22|26546.18|26546.18|0
1701965400000|2023-12-07 16:10:00|26572.25|26572.25|26557.53|26557.53|26572.25|26572.25|26538.48|26538.48|0
1701965700000|2023-12-07 16:15:00|26553.2|26553.2|26546.31|26546.31|26560.23|26560.23|26544.56|26544.56|0
1701966000000|2023-12-07 16:20:00|26550.64|26550.64|26560.23|26560.23|26570.63|26570.63|26544.56|26544.56|0
1701966300000|2023-12-07 16:25:00|26558.47|26558.47|26550.5|26550.5|26564.55|26564.55|26549.82|26549.82|0
1702023300000|2023-12-08 08:15:00|26237.72|26237.72|26257.72|26257.72|26267.98|26267.98|26234.21|26234.21|0
1702023600000|2023-12-08 08:20:00|26249.07|26249.07|26172.86|26172.86|26250.01|26250.01|26162.46|26162.46|0
1702023900000|2023-12-08 08:25:00|26168.54|26168.54|26158.14|26158.14|26170.16|26170.16|26126.66|26126.66|0
1702024200000|2023-12-08 08:30:00|26162.46|26162.46|26256.09|26256.09|26277.85|26277.85|26162.46|26162.46|0
1702024500000|2023-12-08 08:35:00|26260.42|26260.42|26322.16|26322.16|26322.97|26322.97|26256.09|26256.09|0
1702024800000|2023-12-08 08:40:00|26323.92|26323.92|26310|26310|26342.97|26342.97|26279.74|26279.74|0
1702025100000|2023-12-08 08:45:00|26314.33|26314.33|26335.13|26335.13|26335.13|26335.13|26295.14|26295.14|0
1702025400000|2023-12-08 08:50:00|26336.89|26336.89|26279.47|26279.47|26336.89|26336.89|26278.79|26278.79|0
1702025700000|2023-12-08 08:55:00|26283.79|26283.79|26303.79|26303.79|26303.79|26303.79|26279.47|26279.47|0
1702026000000|2023-12-08 09:00:00|26295.14|26295.14|26324.6|26324.6|26346.21|26346.21|26282.98|26282.98|0
1702026300000|2023-12-08 09:05:00|26328.92|26328.92|26306.49|26306.49|26357.56|26357.56|26306.49|26306.49|0
1702026600000|2023-12-08 09:10:00|26310.81|26310.81|26299.6|26299.6|26314.33|26314.33|26286.63|26286.63|0
1702026900000|2023-12-08 09:15:00|26301.36|26301.36|26305.68|26305.68|26316.08|26316.08|26301.36|26301.36|0
1702027200000|2023-12-08 09:20:00|26301.36|26301.36|26304.87|26304.87|26313.52|26313.52|26293.52|26293.52|0
1702027500000|2023-12-08 09:25:00|26309.19|26309.19|26303.92|26303.92|26309.19|26309.19|26295.28|26295.28|0
1702027800000|2023-12-08 09:30:00|26299.6|26299.6|26310|26310|26314.33|26314.33|26297.03|26297.03|0
1702028100000|2023-12-08 09:35:00|26314.33|26314.33|26305.68|26305.68|26314.33|26314.33|26299.6|26299.6|0
1702028400000|2023-12-08 09:40:00|26307.44|26307.44|26313.52|26313.52|26322.16|26322.16|26307.44|26307.44|0
1702028700000|2023-12-08 09:45:00|26310|26310|26323.11|26323.11|26336.89|26336.89|26308.25|26308.25|0
1702029000000|2023-12-08 09:50:00|26331.76|26331.76|26387.29|26387.29|26387.29|26387.29|26331.76|26331.76|0
1702029300000|2023-12-08 09:55:00|26391.61|26391.61|26374.18|26374.18|26391.61|26391.61|26367.29|26367.29|0
1702029600000|2023-12-08 10:00:00|26375.94|26375.94|26418.5|26418.5|26427.15|26427.15|26375.94|26375.94|0
1702029900000|2023-12-08 10:05:00|26416.74|26416.74|26364.72|26364.72|26416.74|26416.74|26364.72|26364.72|0
1702030200000|2023-12-08 10:10:00|26369.05|26369.05|26369.05|26369.05|26387.29|26387.29|26359.59|26359.59|0
1702030500000|2023-12-08 10:15:00|26364.72|26364.72|26366.48|26366.48|26378.64|26378.64|26362.16|26362.16|0
1702030800000|2023-12-08 10:20:00|26370.8|26370.8|26377.69|26377.69|26389.04|26389.04|26369.05|26369.05|0
1702031100000|2023-12-08 10:25:00|26373.37|26373.37|26369.05|26369.05|26375.94|26375.94|26356.89|26356.89|0
1702031400000|2023-12-08 10:30:00|26370.8|26370.8|26393.37|26393.37|26393.37|26393.37|26370.8|26370.8|0
1702031700000|2023-12-08 10:35:00|26397.69|26397.69|26396.88|26396.88|26403.77|26403.77|26384.72|26384.72|0
1702032000000|2023-12-08 10:40:00|26401.2|26401.2|26409.18|26409.18|26445.66|26445.66|26392.56|26392.56|0
1702032300000|2023-12-08 10:45:00|26417.82|26417.82|26436.74|26436.74|26442.82|26442.82|26406.47|26406.47|0
1702032600000|2023-12-08 10:50:00|26445.39|26445.39|26445.25|26445.25|26465.25|26465.25|26445.25|26445.25|0
1702032900000|2023-12-08 10:55:00|26440.93|26440.93|26450.39|26450.39|26459.03|26459.03|26431.33|26431.33|0
1702033200000|2023-12-08 11:00:00|26437.41|26437.41|26450.39|26450.39|26459.03|26459.03|26437.41|26437.41|0
1702033500000|2023-12-08 11:05:00|26448.63|26448.63|26464.98|26464.98|26472.81|26472.81|26442.55|26442.55|0
1702033800000|2023-12-08 11:10:00|26469.3|26469.3|26458.9|26458.9|26469.3|26469.3|26454.57|26454.57|0
1702034100000|2023-12-08 11:15:00|26450.25|26450.25|26451.06|26451.06|26451.06|26451.06|26431.2|26431.2|0
1702034400000|2023-12-08 11:20:00|26446.74|26446.74|26437.28|26437.28|26450.25|26450.25|26437.28|26437.28|0
1702034700000|2023-12-08 11:25:00|26445.93|26445.93|26470.25|26470.25|26478.89|26478.89|26445.93|26445.93|0
1702035000000|2023-12-08 11:30:00|26465.92|26465.92|26484.16|26484.16|26490.24|26490.24|26464.17|26464.17|0
1702035300000|2023-12-08 11:35:00|26474.57|26474.57|26450.25|26450.25|26475.38|26475.38|26445.93|26445.93|0
1702035600000|2023-12-08 11:40:00|26454.57|26454.57|26438.9|26438.9|26454.57|26454.57|26438.09|26438.09|0
1702035900000|2023-12-08 11:45:00|26434.58|26434.58|26446.74|26446.74|26446.74|26446.74|26434.58|26434.58|0
1702036200000|2023-12-08 11:50:00|26450.25|26450.25|26453.76|26453.76|26463.22|26463.22|26450.25|26450.25|0
1702036500000|2023-12-08 11:55:00|26452.01|26452.01|26439.85|26439.85|26466.73|26466.73|26439.85|26439.85|0
1702036800000|2023-12-08 12:00:00|26444.17|26444.17|26414.72|26414.72|26452.82|26452.82|26410.39|26410.39|0
1702037100000|2023-12-08 12:05:00|26410.39|26410.39|26420.8|26420.8|26422.55|26422.55|26406.88|26406.88|0
1702037400000|2023-12-08 12:10:00|26425.12|26425.12|26421.61|26421.61|26438.09|26438.09|26416.47|26416.47|0
1702037700000|2023-12-08 12:15:00|26425.93|26425.93|26427.69|26427.69|26432.01|26432.01|26415.53|26415.53|0
1702038000000|2023-12-08 12:20:00|26423.36|26423.36|26400.8|26400.8|26423.36|26423.36|26400.8|26400.8|0
1702038300000|2023-12-08 12:25:00|26392.15|26392.15|26425.12|26425.12|26429.44|26429.44|26392.15|26392.15|0
1702038600000|2023-12-08 12:30:00|26429.44|26429.44|26423.36|26423.36|26429.44|26429.44|26409.45|26409.45|0
1702038900000|2023-12-08 12:35:00|26427.69|26427.69|26430.25|26430.25|26436.33|26436.33|26417.28|26417.28|0
1702039200000|2023-12-08 12:40:00|26434.58|26434.58|26455.39|26455.39|26455.39|26455.39|26425.93|26425.93|0
1702039500000|2023-12-08 12:45:00|26459.71|26459.71|26468.36|26468.36|26468.36|26468.36|26446.74|26446.74|0
1702039800000|2023-12-08 12:50:00|26472.68|26472.68|26466.73|26466.73|26494.43|26494.43|26466.73|26466.73|0
1702040100000|2023-12-08 12:55:00|26471.06|26471.06|26452.95|26452.95|26491.05|26491.05|26444.31|26444.31|0
1702040400000|2023-12-08 13:00:00|26451.2|26451.2|26440.79|26440.79|26453.76|26453.76|26436.47|26436.47|0
1702040700000|2023-12-08 13:05:00|26445.12|26445.12|26437.28|26437.28|26445.93|26445.93|26427.82|26427.82|0
1702041000000|2023-12-08 13:10:00|26441.6|26441.6|26459.84|26459.84|26461.6|26461.6|26432.96|26432.96|0
1702041300000|2023-12-08 13:15:00|26455.52|26455.52|26435.52|26435.52|26463.36|26463.36|26435.52|26435.52|0
1702041600000|2023-12-08 13:20:00|26439.85|26439.85|26438.9|26438.9|26450.25|26450.25|26432.01|26432.01|0
1702041900000|2023-12-08 13:25:00|26443.23|26443.23|26442.41|26442.41|26447.55|26447.55|26424.17|26424.17|0
1702042200000|2023-12-08 13:30:00|26440.66|26440.66|26440.66|26440.66|26472.68|26472.68|26423.36|26423.36|0
1702042500000|2023-12-08 13:35:00|26442.41|26442.41|26448.49|26448.49|26450.25|26450.25|26429.44|26429.44|0
1702042800000|2023-12-08 13:40:00|26446.74|26446.74|26430.25|26430.25|26461.47|26461.47|26429.44|26429.44|0
1702043100000|2023-12-08 13:45:00|26425.93|26425.93|26399.99|26399.99|26432.82|26432.82|26399.99|26399.99|0
1702043400000|2023-12-08 13:50:00|26404.31|26404.31|26424.17|26424.17|26432.01|26432.01|26378.24|26378.24|0
1702043700000|2023-12-08 13:55:00|26432.82|26432.82|26411.07|26411.07|26438.9|26438.9|26411.07|26411.07|0
1702044000000|2023-12-08 14:00:00|26409.31|26409.31|26379.72|26379.72|26413.64|26413.64|26375.4|26375.4|0
1702044300000|2023-12-08 14:05:00|26375.4|26375.4|26390.94|26390.94|26395.26|26395.26|26371.08|26371.08|0
1702044600000|2023-12-08 14:10:00|26395.26|26395.26|26435.93|26435.93|26444.71|26444.71|26395.26|26395.26|0
1702044900000|2023-12-08 14:15:00|26439.44|26439.44|26448.09|26448.09|26449.85|26449.85|26417.82|26417.82|0
1702045200000|2023-12-08 14:20:00|26452.41|26452.41|26455.93|26455.93|26468.09|26468.09|26449.04|26449.04|0
1702045500000|2023-12-08 14:25:00|26449.85|26449.85|26512.13|26512.13|26512.13|26512.13|26446.33|26446.33|0
1702045800000|2023-12-08 14:30:00|26516.46|26516.46|26495.65|26495.65|26573.75|26573.75|26473.09|26473.09|0
1702046100000|2023-12-08 14:35:00|26487|26487|26502.68|26502.68|26505.24|26505.24|26480.11|26480.11|0
1702046400000|2023-12-08 14:40:00|26507|26507|26531.45|26531.45|26540.1|26540.1|26507|26507|0
1702046700000|2023-12-08 14:45:00|26535.78|26535.78|26508.08|26508.08|26557.4|26557.4|26499.43|26499.43|0
1702047000000|2023-12-08 14:50:00|26500.24|26500.24|26485.52|26485.52|26538.35|26538.35|26485.52|26485.52|0
1702047300000|2023-12-08 14:55:00|26489.84|26489.84|26495.11|26495.11|26495.11|26495.11|26467.41|26467.41|0
1702047600000|2023-12-08 15:00:00|26499.43|26499.43|26506.32|26506.32|26518.48|26518.48|26472.55|26472.55|0
1702047900000|2023-12-08 15:05:00|26510.65|26510.65|26529.7|26529.7|26538.35|26538.35|26502|26502|0
1702048200000|2023-12-08 15:10:00|26534.02|26534.02|26533.08|26533.08|26557.4|26557.4|26513.21|26513.21|0
1702048500000|2023-12-08 15:15:00|26534.83|26534.83|26502.81|26502.81|26534.83|26534.83|26488.08|26488.08|0
1702048800000|2023-12-08 15:20:00|26507.13|26507.13|26488.08|26488.08|26507.13|26507.13|26462.95|26462.95|0
1702049100000|2023-12-08 15:25:00|26492.41|26492.41|26522.81|26522.81|26542.67|26542.67|26492.41|26492.41|0
1702049400000|2023-12-08 15:30:00|26527.13|26527.13|26607.79|26607.79|26628.6|26628.6|26527.13|26527.13|0
1702049700000|2023-12-08 15:35:00|26616.44|26616.44|26594.69|26594.69|26625.09|26625.09|26592.93|26592.93|0
1702050000000|2023-12-08 15:40:00|26592.93|26592.93|26561.72|26561.72|26615.49|26615.49|26561.72|26561.72|0
1702050300000|2023-12-08 15:45:00|26553.07|26553.07|26478.49|26478.49|26553.07|26553.07|26478.49|26478.49|0
1702050600000|2023-12-08 15:50:00|26487.14|26487.14|26476.6|26476.6|26502.68|26502.68|26476.6|26476.6|0
1702050900000|2023-12-08 15:55:00|26478.36|26478.36|26463.49|26463.49|26485.25|26485.25|26459.98|26459.98|0
1702051200000|2023-12-08 16:00:00|26465.25|26465.25|26485.25|26485.25|26489.57|26489.57|26465.25|26465.25|0
1702051500000|2023-12-08 16:05:00|26487|26487|26472.28|26472.28|26487|26487|26465.25|26465.25|0
1702051800000|2023-12-08 16:10:00|26467.95|26467.95|26447.28|26447.28|26473.22|26473.22|26447.28|26447.28|0
1702052100000|2023-12-08 16:15:00|26450.79|26450.79|26451.74|26451.74|26455.12|26455.12|26439.58|26439.58|0
1702052400000|2023-12-08 16:20:00|26456.06|26456.06|26428.36|26428.36|26457.01|26457.01|26428.36|26428.36|0
1702052700000|2023-12-08 16:25:00|26424.04|26424.04|26437.01|26437.01|26441.33|26441.33|26417.96|26417.96|0
1702282500000|2023-12-11 08:15:00|26472.41|26472.41|26350.13|26350.13|26472.41|26472.41|26350.13|26350.13|0
1702282800000|2023-12-11 08:20:00|26354.46|26354.46|26307.57|26307.57|26363.1|26363.1|26293.66|26293.66|0
1702283100000|2023-12-11 08:25:00|26311.9|26311.9|26197.46|26197.46|26311.9|26311.9|26197.46|26197.46|0
1702283400000|2023-12-11 08:30:00|26193.13|26193.13|26218.4|26218.4|26223.53|26223.53|26184.49|26184.49|0
1702283700000|2023-12-11 08:35:00|26227.05|26227.05|26180.16|26180.16|26237.45|26237.45|26178.41|26178.41|0
1702284000000|2023-12-11 08:40:00|26171.51|26171.51|26118.55|26118.55|26188.81|26188.81|26118.55|26118.55|0
1702284300000|2023-12-11 08:45:00|26114.23|26114.23|26057.07|26057.07|26118.55|26118.55|26033.7|26033.7|0
1702284600000|2023-12-11 08:50:00|26052.75|26052.75|26123.01|26123.01|26137.74|26137.74|26040.73|26040.73|0
1702284900000|2023-12-11 08:55:00|26110.04|26110.04|26049.51|26049.51|26114.36|26114.36|26045.18|26045.18|0
1702285200000|2023-12-11 09:00:00|26053.83|26053.83|26073.69|26073.69|26113.55|26113.55|26043.43|26043.43|0
1702285500000|2023-12-11 09:05:00|26069.37|26069.37|26041.54|26041.54|26083.15|26083.15|26026|26026|0
1702285800000|2023-12-11 09:10:00|26019.92|26019.92|26084.1|26084.1|26084.1|26084.1|26018.16|26018.16|0
1702286100000|2023-12-11 09:15:00|26087.61|26087.61|26074.64|26074.64|26096.26|26096.26|26062.48|26062.48|0
1702286400000|2023-12-11 09:20:00|26070.31|26070.31|26092.88|26092.88|26097.2|26097.2|26058.15|26058.15|0
1702286700000|2023-12-11 09:25:00|26097.2|26097.2|26052.89|26052.89|26097.2|26097.2|26039.91|26039.91|0
1702287000000|2023-12-11 09:30:00|26051.13|26051.13|26042.48|26042.48|26060.59|26060.59|26034.65|26034.65|0
1702287300000|2023-12-11 09:35:00|26038.16|26038.16|26045.18|26045.18|26045.18|26045.18|26016.54|26016.54|0
1702287600000|2023-12-11 09:40:00|26043.43|26043.43|26033.02|26033.02|26045.18|26045.18|26019.11|26019.11|0
1702287900000|2023-12-11 09:45:00|26028.7|26028.7|26041.81|26041.81|26059.91|26059.91|26028.7|26028.7|0
1702288200000|2023-12-11 09:50:00|26037.48|26037.48|26046.94|26046.94|26053.02|26053.02|26019.24|26019.24|0
1702288500000|2023-12-11 09:55:00|26038.29|26038.29|26013.97|26013.97|26042.62|26042.62|26007.89|26007.89|0
1702288800000|2023-12-11 10:00:00|26009.65|26009.65|26047.89|26047.89|26053.97|26053.97|25999.25|25999.25|0
1702289100000|2023-12-11 10:05:00|26043.56|26043.56|26025.32|26025.32|26046.13|26046.13|26017.49|26017.49|0
1702289400000|2023-12-11 10:10:00|26029.65|26029.65|26047.89|26047.89|26047.89|26047.89|26009.78|26009.78|0
1702289700000|2023-12-11 10:15:00|26039.24|26039.24|26040.99|26040.99|26045.32|26045.32|26015.86|26015.86|0
1702290000000|2023-12-11 10:20:00|26045.32|26045.32|26020.19|26020.19|26049.64|26049.64|26020.19|26020.19|0
1702290300000|2023-12-11 10:25:00|26021.94|26021.94|26001.14|26001.14|26036.67|26036.67|25994.25|25994.25|0
1702290600000|2023-12-11 10:30:00|26009.78|26009.78|26008.16|26008.16|26017.62|26017.62|25996|25996|0
1702290900000|2023-12-11 10:35:00|26003.84|26003.84|25974.38|25974.38|26009.92|26009.92|25974.38|25974.38|0
1702291200000|2023-12-11 10:40:00|25970.06|25970.06|25945.74|25945.74|25970.06|25970.06|25933.71|25933.71|0
1702291500000|2023-12-11 10:45:00|25947.5|25947.5|25943.17|25943.17|25947.5|25947.5|25932.77|25932.77|0
1702291800000|2023-12-11 10:50:00|25947.5|25947.5|25929.26|25929.26|25951.82|25951.82|25926.69|25926.69|0
1702292100000|2023-12-11 10:55:00|25924.93|25924.93|25910.21|25910.21|25930.07|25930.07|25899.8|25899.8|0
1702292400000|2023-12-11 11:00:00|25904.94|25904.94|25888.45|25888.45|25904.94|25904.94|25884.13|25884.13|0
1702292700000|2023-12-11 11:05:00|25886.7|25886.7|25940.47|25940.47|25953.44|25953.44|25882.37|25882.37|0
1702293000000|2023-12-11 11:10:00|25936.15|25936.15|25949.93|25949.93|25949.93|25949.93|25912.77|25912.77|0
1702293300000|2023-12-11 11:15:00|25958.58|25958.58|25944.79|25944.79|25958.58|25958.58|25932.63|25932.63|0
1702293600000|2023-12-11 11:20:00|25942.23|25942.23|25923.18|25923.18|25952.63|25952.63|25923.18|25923.18|0
1702293900000|2023-12-11 11:25:00|25927.5|25927.5|25936.15|25936.15|25944.79|25944.79|25917.1|25917.1|0
1702294200000|2023-12-11 11:30:00|25923.18|25923.18|25931.96|25931.96|25959.66|25959.66|25910.21|25910.21|0
1702294500000|2023-12-11 11:35:00|25942.36|25942.36|25948.44|25948.44|25952.77|25952.77|25930.2|25930.2|0
1702294800000|2023-12-11 11:40:00|25944.12|25944.12|25918.99|25918.99|25952.77|25952.77|25918.99|25918.99|0
1702295100000|2023-12-11 11:45:00|25927.63|25927.63|25951.01|25951.01|25977.9|25977.9|25923.31|25923.31|0
1702295400000|2023-12-11 11:50:00|25946.69|25946.69|25990.06|25990.06|26011.68|26011.68|25946.69|25946.69|0
1702295700000|2023-12-11 11:55:00|25985.73|25985.73|25992.62|25992.62|26004.78|26004.78|25981.41|25981.41|0
1702296000000|2023-12-11 12:00:00|25988.3|25988.3|26025.59|26025.59|26028.97|26028.97|25988.3|25988.3|0
1702296300000|2023-12-11 12:05:00|26034.24|26034.24|26050.72|26050.72|26050.72|26050.72|26029.92|26029.92|0
1702296600000|2023-12-11 12:10:00|26052.48|26052.48|26057.61|26057.61|26057.61|26057.61|26033.43|26033.43|0
1702296900000|2023-12-11 12:15:00|26061.94|26061.94|26046.4|26046.4|26061.94|26061.94|26023.84|26023.84|0
1702297200000|2023-12-11 12:20:00|26050.72|26050.72|26070.72|26070.72|26070.72|26070.72|26033.43|26033.43|0
1702297500000|2023-12-11 12:25:00|26064.64|26064.64|26062.88|26062.88|26067.21|26067.21|26039.51|26039.51|0
1702297800000|2023-12-11 12:30:00|26061.13|26061.13|26068.02|26068.02|26072.34|26072.34|26046.4|26046.4|0
1702298100000|2023-12-11 12:35:00|26063.69|26063.69|26068.02|26068.02|26074.1|26074.1|26040.32|26040.32|0
1702298400000|2023-12-11 12:40:00|26069.77|26069.77|26078.42|26078.42|26080.18|26080.18|26056.8|26056.8|0
1702298700000|2023-12-11 12:45:00|26082.74|26082.74|26068.83|26068.83|26082.74|26082.74|26068.83|26068.83|0
1702299000000|2023-12-11 12:50:00|26064.5|26064.5|26020.32|26020.32|26064.5|26064.5|26020.32|26020.32|0
1702299300000|2023-12-11 12:55:00|26016|26016|26062.88|26062.88|26074.1|26074.1|26016|26016|0
1702299600000|2023-12-11 13:00:00|26067.21|26067.21|26072.34|26072.34|26078.42|26078.42|26062.88|26062.88|0
1702299900000|2023-12-11 13:05:00|26068.02|26068.02|26056.8|26056.8|26084.5|26084.5|26056.8|26056.8|0
1702300200000|2023-12-11 13:10:00|26061.13|26061.13|26058.56|26058.56|26069.77|26069.77|26044.64|26044.64|0
1702300500000|2023-12-11 13:15:00|26049.91|26049.91|26113.14|26113.14|26113.14|26113.14|26049.91|26049.91|0
1702300800000|2023-12-11 13:20:00|26104.5|26104.5|26095.85|26095.85|26104.5|26104.5|26075.04|26075.04|0
1702301100000|2023-12-11 13:25:00|26091.53|26091.53|26122.74|26122.74|26128.82|26128.82|26091.53|26091.53|0
1702301400000|2023-12-11 13:30:00|26127.06|26127.06|26126.12|26126.12|26129.63|26129.63|26116.66|26116.66|0
1702301700000|2023-12-11 13:35:00|26121.79|26121.79|26099.23|26099.23|26130.44|26130.44|26090.58|26090.58|0
1702302000000|2023-12-11 13:40:00|26103.55|26103.55|26126.93|26126.93|26132.2|26132.2|26103.55|26103.55|0
1702302300000|2023-12-11 13:45:00|26131.25|26131.25|26144.36|26144.36|26148.68|26148.68|26126.93|26126.93|0
1702302600000|2023-12-11 13:50:00|26140.03|26140.03|26117.47|26117.47|26140.03|26140.03|26117.47|26117.47|0
1702302900000|2023-12-11 13:55:00|26126.12|26126.12|26158.14|26158.14|26158.14|26158.14|26121.79|26121.79|0
1702303200000|2023-12-11 14:00:00|26153.81|26153.81|26168.54|26168.54|26168.54|26168.54|26141.65|26141.65|0
1702303500000|2023-12-11 14:05:00|26164.22|26164.22|26131.12|26131.12|26164.22|26164.22|26113.82|26113.82|0
1702303800000|2023-12-11 14:10:00|26126.79|26126.79|26128.55|26128.55|26143.28|26143.28|26124.22|26124.22|0
1702304100000|2023-12-11 14:15:00|26132.87|26132.87|26155.44|26155.44|26155.44|26155.44|26131.12|26131.12|0
1702304400000|2023-12-11 14:20:00|26159.76|26159.76|26142.33|26142.33|26172.73|26172.73|26142.33|26142.33|0
1702304700000|2023-12-11 14:25:00|26138.01|26138.01|26182.19|26182.19|26182.19|26182.19|26134.49|26134.49|0
1702305000000|2023-12-11 14:30:00|26190.84|26190.84|26195.29|26195.29|26267.98|26267.98|26173.68|26173.68|0
1702305300000|2023-12-11 14:35:00|26199.62|26199.62|26168.41|26168.41|26217.86|26217.86|26153.68|26153.68|0
1702305600000|2023-12-11 14:40:00|26172.73|26172.73|26170.97|26170.97|26196.1|26196.1|26168.41|26168.41|0
1702305900000|2023-12-11 14:45:00|26175.3|26175.3|26143.28|26143.28|26177.86|26177.86|26130.3|26130.3|0
1702306200000|2023-12-11 14:50:00|26138.95|26138.95|26156.38|26156.38|26168.41|26168.41|26129.49|26129.49|0
1702306500000|2023-12-11 14:55:00|26152.06|26152.06|26141.65|26141.65|26168.54|26168.54|26130.44|26130.44|0
1702306800000|2023-12-11 15:00:00|26150.3|26150.3|26126.93|26126.93|26150.3|26150.3|26122.6|26122.6|0
1702307100000|2023-12-11 15:05:00|26131.25|26131.25|26126.93|26126.93|26147.73|26147.73|26122.6|26122.6|0
1702307400000|2023-12-11 15:10:00|26131.25|26131.25|26145.98|26145.98|26150.3|26150.3|26091.39|26091.39|0
1702307700000|2023-12-11 15:15:00|26150.3|26150.3|26163.27|26163.27|26179.76|26179.76|26150.3|26150.3|0
1702308000000|2023-12-11 15:20:00|26158.95|26158.95|26191.92|26191.92|26191.92|26191.92|26148.54|26148.54|0
1702308300000|2023-12-11 15:25:00|26187.59|26187.59|26216.1|26216.1|26216.1|26216.1|26183.27|26183.27|0
1702308600000|2023-12-11 15:30:00|26220.42|26220.42|26191.92|26191.92|26220.42|26220.42|26185.84|26185.84|0
1702308900000|2023-12-11 15:35:00|26187.59|26187.59|26197.18|26197.18|26197.18|26197.18|26177.19|26177.19|0
1702309200000|2023-12-11 15:40:00|26193.67|26193.67|26164.22|26164.22|26193.67|26193.67|26164.22|26164.22|0
1702309500000|2023-12-11 15:45:00|26162.46|26162.46|26188.54|26188.54|26192.86|26192.86|26158.14|26158.14|0
1702309800000|2023-12-11 15:50:00|26192.86|26192.86|26194.62|26194.62|26194.62|26194.62|26180.7|26180.7|0
1702310100000|2023-12-11 15:55:00|26192.86|26192.86|26220.56|26220.56|26224.88|26224.88|26192.86|26192.86|0
1702310400000|2023-12-11 16:00:00|26217.05|26217.05|26241.37|26241.37|26249.2|26249.2|26217.05|26217.05|0
1702310700000|2023-12-11 16:05:00|26239.61|26239.61|26245.69|26245.69|26256.09|26256.09|26223.13|26223.13|0
1702311000000|2023-12-11 16:10:00|26250.01|26250.01|26228.26|26228.26|26254.34|26254.34|26222.18|26222.18|0
1702311300000|2023-12-11 16:15:00|26232.58|26232.58|26239.48|26239.48|26241.23|26241.23|26214.34|26214.34|0
1702311600000|2023-12-11 16:20:00|26241.23|26241.23|26224.75|26224.75|26241.23|26241.23|26212.59|26212.59|0
1702311900000|2023-12-11 16:25:00|26233.4|26233.4|26232.58|26232.58|26244.74|26244.74|26211.78|26211.78|0
1702368900000|2023-12-12 08:15:00|26290.82|26290.82|26210.83|26210.83|26292.57|26292.57|26209.08|26209.08|0
1702369200000|2023-12-12 08:20:00|26206.51|26206.51|26190.02|26190.02|26212.59|26212.59|26181.38|26181.38|0
1702369500000|2023-12-12 08:25:00|26194.35|26194.35|26146.65|26146.65|26210.83|26210.83|26146.65|26146.65|0
1702369800000|2023-12-12 08:30:00|26150.98|26150.98|26183.94|26183.94|26190.84|26190.84|26150.98|26150.98|0
1702370100000|2023-12-12 08:35:00|26179.62|26179.62|26201.24|26201.24|26207.32|26207.32|26164.89|26164.89|0
1702370400000|2023-12-12 08:40:00|26211.64|26211.64|26168.27|26168.27|26236.77|26236.77|26157.06|26157.06|0
1702370700000|2023-12-12 08:45:00|26170.03|26170.03|26163|26163|26186.51|26186.51|26158.68|26158.68|0
1702371000000|2023-12-12 08:50:00|26161.25|26161.25|26136.93|26136.93|26161.25|26161.25|26123.95|26123.95|0
1702371300000|2023-12-12 08:55:00|26146.52|26146.52|26154.35|26154.35|26162.19|26162.19|26133.55|26133.55|0
1702371600000|2023-12-12 09:00:00|26167.33|26167.33|26213.26|26213.26|26216.78|26216.78|26167.33|26167.33|0
1702371900000|2023-12-12 09:05:00|26208.94|26208.94|26199.35|26199.35|26221.91|26221.91|26199.35|26199.35|0
1702372200000|2023-12-12 09:10:00|26197.59|26197.59|26210.56|26210.56|26214.08|26214.08|26193.27|26193.27|0
1702372500000|2023-12-12 09:15:00|26208.81|26208.81|26224.34|26224.34|26224.34|26224.34|26198.4|26198.4|0
1702372800000|2023-12-12 09:20:00|26226.1|26226.1|26235.69|26235.69|26244.34|26244.34|26215.7|26215.7|0
1702373100000|2023-12-12 09:25:00|26233.13|26233.13|26224.48|26224.48|26233.13|26233.13|26215.83|26215.83|0
1702373400000|2023-12-12 09:30:00|26228.8|26228.8|26168.95|26168.95|26228.8|26228.8|26168.95|26168.95|0
1702373700000|2023-12-12 09:35:00|26167.19|26167.19|26141.25|26141.25|26172.46|26172.46|26141.25|26141.25|0
1702374000000|2023-12-12 09:40:00|26143.01|26143.01|26145.57|26145.57|26151.65|26151.65|26138.68|26138.68|0
1702374300000|2023-12-12 09:45:00|26147.33|26147.33|26135.17|26135.17|26147.33|26147.33|26130.85|26130.85|0
1702374600000|2023-12-12 09:50:00|26136.93|26136.93|26111.79|26111.79|26141.25|26141.25|26111.79|26111.79|0
1702374900000|2023-12-12 09:55:00|26107.47|26107.47|26108.28|26108.28|26112.61|26112.61|26093.55|26093.55|0
1702375200000|2023-12-12 10:00:00|26112.61|26112.61|26115.98|26115.98|26132.47|26132.47|26111.66|26111.66|0
1702375500000|2023-12-12 10:05:00|26120.31|26120.31|26086.53|26086.53|26120.31|26120.31|26084.77|26084.77|0
1702375800000|2023-12-12 10:10:00|26090.85|26090.85|26077.75|26077.75|26096.93|26096.93|26073.42|26073.42|0
1702376100000|2023-12-12 10:15:00|26075.99|26075.99|26082.88|26082.88|26084.64|26084.64|26067.34|26067.34|0
1702376400000|2023-12-12 10:20:00|26084.64|26084.64|26101.12|26101.12|26128.01|26128.01|26084.64|26084.64|0
1702376700000|2023-12-12 10:25:00|26102.88|26102.88|26116.66|26116.66|26140.98|26140.98|26096.8|26096.8|0
1702377000000|2023-12-12 10:30:00|26120.98|26120.98|26125.31|26125.31|26137.47|26137.47|26120.98|26120.98|0
1702377300000|2023-12-12 10:35:00|26127.06|26127.06|26116.66|26116.66|26131.39|26131.39|26113.15|26113.15|0
1702377600000|2023-12-12 10:40:00|26120.98|26120.98|26102.74|26102.74|26120.98|26120.98|26088.02|26088.02|0
1702377900000|2023-12-12 10:45:00|26100.99|26100.99|26074.1|26074.1|26100.99|26100.99|26063.7|26063.7|0
1702378200000|2023-12-12 10:50:00|26069.78|26069.78|26061.13|26061.13|26080.18|26080.18|26059.37|26059.37|0
1702378500000|2023-12-12 10:55:00|26059.37|26059.37|26068.02|26068.02|26090.58|26090.58|26059.37|26059.37|0
1702378800000|2023-12-12 11:00:00|26071.53|26071.53|26102.74|26102.74|26110.58|26110.58|26069.78|26069.78|0
1702379100000|2023-12-12 11:05:00|26107.07|26107.07|26100.18|26100.18|26110.58|26110.58|26091.53|26091.53|0
1702379400000|2023-12-12 11:10:00|26098.42|26098.42|26101.93|26101.93|26104.5|26104.5|26092.34|26092.34|0
1702379700000|2023-12-12 11:15:00|26106.26|26106.26|26120.17|26120.17|26121.93|26121.93|26106.26|26106.26|0
1702380000000|2023-12-12 11:20:00|26118.42|26118.42|26132.33|26132.33|26140.98|26140.98|26114.9|26114.9|0
1702380300000|2023-12-12 11:25:00|26136.66|26136.66|26152.33|26152.33|26163.54|26163.54|26136.66|26136.66|0
1702380600000|2023-12-12 11:30:00|26154.09|26154.09|26157.6|26157.6|26166.25|26166.25|26148.95|26148.95|0
1702380900000|2023-12-12 11:35:00|26161.92|26161.92|26193.13|26193.13|26194.89|26194.89|26161.92|26161.92|0
1702381200000|2023-12-12 11:40:00|26197.46|26197.46|26188.81|26188.81|26201.78|26201.78|26180.97|26180.97|0
1702381500000|2023-12-12 11:45:00|26193.13|26193.13|26179.22|26179.22|26193.94|26193.94|26174.89|26174.89|0
1702381800000|2023-12-12 11:50:00|26183.54|26183.54|26178.41|26178.41|26187.05|26187.05|26173.14|26173.14|0
1702382100000|2023-12-12 11:55:00|26176.65|26176.65|26158.54|26158.54|26188.81|26188.81|26149.9|26149.9|0
1702382400000|2023-12-12 12:00:00|26145.57|26145.57|26152.46|26152.46|26175.84|26175.84|26143.82|26143.82|0
1702382700000|2023-12-12 12:05:00|26156.79|26156.79|26105.58|26105.58|26156.79|26156.79|26100.45|26100.45|0
1702383000000|2023-12-12 12:10:00|26109.09|26109.09|26123.82|26123.82|26126.39|26126.39|26107.34|26107.34|0
1702383300000|2023-12-12 12:15:00|26122.06|26122.06|26101.26|26101.26|26126.39|26126.39|26101.26|26101.26|0
1702383600000|2023-12-12 12:20:00|26099.5|26099.5|26102.07|26102.07|26105.58|26105.58|26093.42|26093.42|0
1702383900000|2023-12-12 12:25:00|26097.74|26097.74|26083.02|26083.02|26114.23|26114.23|26078.69|26078.69|0
1702384200000|2023-12-12 12:30:00|26084.77|26084.77|26082.21|26082.21|26096.93|26096.93|26074.37|26074.37|0
1702384500000|2023-12-12 12:35:00|26077.88|26077.88|26058.7|26058.7|26078.69|26078.69|26054.37|26054.37|0
1702384800000|2023-12-12 12:40:00|26067.34|26067.34|26048.29|26048.29|26077.75|26077.75|26048.29|26048.29|0
1702385100000|2023-12-12 12:45:00|26043.97|26043.97|26054.37|26054.37|26054.37|26054.37|26039.65|26039.65|0
1702385400000|2023-12-12 12:50:00|26050.05|26050.05|26046.54|26046.54|26054.37|26054.37|26039.65|26039.65|0
1702385700000|2023-12-12 12:55:00|26042.21|26042.21|26042.21|26042.21|26048.29|26048.29|26033.56|26033.56|0
1702386000000|2023-12-12 13:00:00|26037.89|26037.89|26083.02|26083.02|26084.77|26084.77|26037.89|26037.89|0
1702386300000|2023-12-12 13:05:00|26081.26|26081.26|26068.29|26068.29|26093.42|26093.42|26057.89|26057.89|0
1702386600000|2023-12-12 13:10:00|26063.97|26063.97|26066.67|26066.67|26076.13|26076.13|26053.56|26053.56|0
1702386900000|2023-12-12 13:15:00|26063.15|26063.15|26061.4|26061.4|26067.48|26067.48|26044.1|26044.1|0
1702387200000|2023-12-12 13:20:00|26057.07|26057.07|26055.32|26055.32|26069.23|26069.23|26048.43|26048.43|0
1702387500000|2023-12-12 13:25:00|26051.81|26051.81|26046.54|26046.54|26057.89|26057.89|26036.13|26036.13|0
1702387800000|2023-12-12 13:30:00|26034.38|26034.38|26024.78|26024.78|26042.21|26042.21|26014.38|26014.38|0
1702388100000|2023-12-12 13:35:00|26029.11|26029.11|26047.35|26047.35|26047.35|26047.35|26029.11|26029.11|0
1702388400000|2023-12-12 13:40:00|26049.1|26049.1|26032.48|26032.48|26063.83|26063.83|26028.16|26028.16|0
1702388700000|2023-12-12 13:45:00|26028.16|26028.16|26048.97|26048.97|26059.37|26059.37|26019.51|26019.51|0
1702389000000|2023-12-12 13:50:00|26053.29|26053.29|26037.62|26037.62|26057.62|26057.62|26028.97|26028.97|0
1702389300000|2023-12-12 13:55:00|26041.94|26041.94|26022.89|26022.89|26043.7|26043.7|26022.89|26022.89|0
1702389600000|2023-12-12 14:00:00|26027.22|26027.22|26008.84|26008.84|26031.54|26031.54|25999.25|25999.25|0
1702389900000|2023-12-12 14:05:00|26013.16|26013.16|26037.35|26037.35|26054.78|26054.78|26008.84|26008.84|0
1702390200000|2023-12-12 14:10:00|26041.67|26041.67|26012.76|26012.76|26046|26046|26012.76|26012.76|0
1702390500000|2023-12-12 14:15:00|26017.08|26017.08|26018.84|26018.84|26025.87|26025.87|26013.71|26013.71|0
1702390800000|2023-12-12 14:20:00|26014.52|26014.52|26011.95|26011.95|26024.11|26024.11|26004.11|26004.11|0
1702391100000|2023-12-12 14:25:00|26007.63|26007.63|26003.3|26003.3|26017.22|26017.22|25992.09|25992.09|0
1702391400000|2023-12-12 14:30:00|26005.06|26005.06|26028.97|26028.97|26045.86|26045.86|25975.06|25975.06|0
1702391700000|2023-12-12 14:35:00|26027.22|26027.22|26028.16|26028.16|26053.29|26053.29|26022.89|26022.89|0
1702392000000|2023-12-12 14:40:00|26032.48|26032.48|26051.67|26051.67|26073.29|26073.29|26027.22|26027.22|0
1702392300000|2023-12-12 14:45:00|26055.99|26055.99|26023.84|26023.84|26071.53|26071.53|26023.84|26023.84|0
1702392600000|2023-12-12 14:50:00|26028.16|26028.16|26087.21|26087.21|26092.34|26092.34|26028.16|26028.16|0
1702392900000|2023-12-12 14:55:00|26088.96|26088.96|26042.89|26042.89|26091.53|26091.53|26042.89|26042.89|0
1702393200000|2023-12-12 15:00:00|26041.13|26041.13|26064.51|26064.51|26081.8|26081.8|26041.13|26041.13|0
1702393500000|2023-12-12 15:05:00|26068.83|26068.83|26086.94|26086.94|26086.94|26086.94|26050.59|26050.59|0
1702393800000|2023-12-12 15:10:00|26090.45|26090.45|26088.69|26088.69|26103.42|26103.42|26071.4|26071.4|0
1702394100000|2023-12-12 15:15:00|26093.02|26093.02|26107.74|26107.74|26107.74|26107.74|26063.56|26063.56|0
1702394400000|2023-12-12 15:20:00|26099.1|26099.1|26102.47|26102.47|26107.74|26107.74|26096.39|26096.39|0
1702394700000|2023-12-12 15:25:00|26104.23|26104.23|26138.14|26138.14|26152.87|26152.87|26099.91|26099.91|0
1702395000000|2023-12-12 15:30:00|26142.47|26142.47|26141.52|26141.52|26149.36|26149.36|26125.98|26125.98|0
1702395300000|2023-12-12 15:35:00|26143.28|26143.28|26168.41|26168.41|26172.73|26172.73|26126.79|26126.79|0
1702395600000|2023-12-12 15:40:00|26166.65|26166.65|26157.19|26157.19|26172.73|26172.73|26138.95|26138.95|0
1702395900000|2023-12-12 15:45:00|26161.52|26161.52|26185.84|26185.84|26197.19|26197.19|26161.52|26161.52|0
1702396200000|2023-12-12 15:50:00|26190.16|26190.16|26162.33|26162.33|26199.62|26199.62|26162.33|26162.33|0
1702396500000|2023-12-12 15:55:00|26166.65|26166.65|26156.25|26156.25|26172.73|26172.73|26152.74|26152.74|0
1702396800000|2023-12-12 16:00:00|26160.57|26160.57|26152.74|26152.74|26160.57|26160.57|26121.52|26121.52|0
1702397100000|2023-12-12 16:05:00|26157.06|26157.06|26161.38|26161.38|26161.38|26161.38|26135.44|26135.44|0
1702397400000|2023-12-12 16:10:00|26165.71|26165.71|26164.76|26164.76|26179.62|26179.62|26152.6|26152.6|0
1702397700000|2023-12-12 16:15:00|26160.44|26160.44|26180.57|26180.57|26180.57|26180.57|26156.11|26156.11|0
1702398000000|2023-12-12 16:20:00|26176.24|26176.24|26164.08|26164.08|26180.57|26180.57|26159.76|26159.76|0
1702398300000|2023-12-12 16:25:00|26159.76|26159.76|26202.19|26202.19|26209.08|26209.08|26159.76|26159.76|0
1702455300000|2023-12-13 08:15:00|26211.24|26211.24|26243.26|26243.26|26257.18|26257.18|26211.24|26211.24|0
1702455600000|2023-12-13 08:20:00|26238.94|26238.94|26222.32|26222.32|26246.77|26246.77|26213.67|26213.67|0
1702455900000|2023-12-13 08:25:00|26217.99|26217.99|26197.19|26197.19|26221.51|26221.51|26197.19|26197.19|0
1702456200000|2023-12-13 08:30:00|26201.51|26201.51|26227.45|26227.45|26231.91|26231.91|26201.51|26201.51|0
1702456500000|2023-12-13 08:35:00|26231.78|26231.78|26260.55|26260.55|26275.28|26275.28|26231.78|26231.78|0
1702456800000|2023-12-13 08:40:00|26258.8|26258.8|26199.89|26199.89|26259.61|26259.61|26196.38|26196.38|0
1702457100000|2023-12-13 08:45:00|26195.57|26195.57|26230.15|26230.15|26232.86|26232.86|26195.57|26195.57|0
1702457400000|2023-12-13 08:50:00|26225.83|26225.83|26230.29|26230.29|26237.18|26237.18|26202.46|26202.46|0
1702457700000|2023-12-13 08:55:00|26233.8|26233.8|26242.58|26242.58|26258.26|26258.26|26217.32|26217.32|0
1702458000000|2023-12-13 09:00:00|26246.91|26246.91|26236.5|26236.5|26273.8|26273.8|26236.5|26236.5|0
1702458300000|2023-12-13 09:05:00|26240.83|26240.83|26226.24|26226.24|26248.66|26248.66|26220.16|26220.16|0
1702458600000|2023-12-13 09:10:00|26227.99|26227.99|26231.64|26231.64|26231.64|26231.64|26192.59|26192.59|0
1702458900000|2023-12-13 09:15:00|26235.96|26235.96|26255.82|26255.82|26283.66|26283.66|26235.96|26235.96|0
1702459200000|2023-12-13 09:20:00|26260.15|26260.15|26240.96|26240.96|26263.66|26263.66|26234.07|26234.07|0
1702459500000|2023-12-13 09:25:00|26236.64|26236.64|26200.16|26200.16|26236.64|26236.64|26200.16|26200.16|0
1702459800000|2023-12-13 09:30:00|26204.48|26204.48|26169.76|26169.76|26204.48|26204.48|26153.27|26153.27|0
1702460100000|2023-12-13 09:35:00|26165.43|26165.43|26140.3|26140.3|26174.08|26174.08|26133.28|26133.28|0
1702460400000|2023-12-13 09:40:00|26144.63|26144.63|26165.43|26165.43|26174.08|26174.08|26137.74|26137.74|0
1702460700000|2023-12-13 09:45:00|26174.08|26174.08|26180.3|26180.3|26188.94|26188.94|26165.57|26165.57|0
1702461000000|2023-12-13 09:50:00|26184.62|26184.62|26182.86|26182.86|26201.1|26201.1|26182.86|26182.86|0
1702461300000|2023-12-13 09:55:00|26187.19|26187.19|26166.38|26166.38|26188.94|26188.94|26157.73|26157.73|0
1702461600000|2023-12-13 10:00:00|26170.7|26170.7|26171.65|26171.65|26188.94|26188.94|26159.49|26159.49|0
1702461900000|2023-12-13 10:05:00|26167.33|26167.33|26141.38|26141.38|26167.33|26167.33|26125.71|26125.71|0
1702462200000|2023-12-13 10:10:00|26132.74|26132.74|26112.74|26112.74|26132.74|26132.74|26107.61|26107.61|0
1702462500000|2023-12-13 10:15:00|26117.06|26117.06|26102.34|26102.34|26137.06|26137.06|26098.01|26098.01|0
1702462800000|2023-12-13 10:20:00|26106.66|26106.66|26066.8|26066.8|26106.66|26106.66|26062.48|26062.48|0
1702463100000|2023-12-13 10:25:00|26075.45|26075.45|26059.78|26059.78|26078.02|26078.02|26053.7|26053.7|0
1702463400000|2023-12-13 10:30:00|26055.45|26055.45|26074.5|26074.5|26078.83|26078.83|26051.13|26051.13|0
1702463700000|2023-12-13 10:35:00|26083.29|26083.29|26078.96|26078.96|26096.26|26096.26|26077.21|26077.21|0
1702464000000|2023-12-13 10:40:00|26080.72|26080.72|26032.08|26032.08|26089.37|26089.37|26027.75|26027.75|0
1702464300000|2023-12-13 10:45:00|26023.43|26023.43|26042.48|26042.48|26052.89|26052.89|26021.67|26021.67|0
1702464600000|2023-12-13 10:50:00|26051.13|26051.13|26042.48|26042.48|26065.86|26065.86|26040.73|26040.73|0
1702464900000|2023-12-13 10:55:00|26050.32|26050.32|26045.05|26045.05|26054.64|26054.64|26042.48|26042.48|0
1702465200000|2023-12-13 11:00:00|26040.73|26040.73|26058.97|26058.97|26067.61|26067.61|26040.73|26040.73|0
1702465500000|2023-12-13 11:05:00|26050.32|26050.32|26056.4|26056.4|26060.72|26060.72|26043.43|26043.43|0
1702465800000|2023-12-13 11:10:00|26054.64|26054.64|26064.23|26064.23|26078.96|26078.96|26054.64|26054.64|0
1702466100000|2023-12-13 11:15:00|26068.56|26068.56|26059.1|26059.1|26085.04|26085.04|26059.1|26059.1|0
1702466400000|2023-12-13 11:20:00|26063.42|26063.42|26053.83|26053.83|26063.42|26063.42|26049.51|26049.51|0
1702466700000|2023-12-13 11:25:00|26049.51|26049.51|26051.13|26051.13|26061.53|26061.53|26042.48|26042.48|0
1702467000000|2023-12-13 11:30:00|26046.81|26046.81|26028.57|26028.57|26060.72|26060.72|26028.57|26028.57|0
1702467300000|2023-12-13 11:35:00|26026.81|26026.81|26023.3|26023.3|26037.21|26037.21|26018.16|26018.16|0
1702467600000|2023-12-13 11:40:00|26025.05|26025.05|26028.7|26028.7|26028.7|26028.7|26015.59|26015.59|0
1702467900000|2023-12-13 11:45:00|26024.38|26024.38|26047.75|26047.75|26047.75|26047.75|26019.11|26019.11|0
1702468200000|2023-12-13 11:50:00|26043.43|26043.43|26049.51|26049.51|26055.59|26055.59|26043.43|26043.43|0
1702468500000|2023-12-13 11:55:00|26053.83|26053.83|26035.59|26035.59|26053.83|26053.83|26035.59|26035.59|0
1702468800000|2023-12-13 12:00:00|26044.24|26044.24|26040.86|26040.86|26045.18|26045.18|26018.3|26018.3|0
1702469100000|2023-12-13 12:05:00|26045.18|26045.18|26059.78|26059.78|26063.29|26063.29|26026.94|26026.94|0
1702469400000|2023-12-13 12:10:00|26064.1|26064.1|26082.34|26082.34|26082.34|26082.34|26061.53|26061.53|0
1702469700000|2023-12-13 12:15:00|26078.02|26078.02|26079.77|26079.77|26081.53|26081.53|26073.69|26073.69|0
1702470000000|2023-12-13 12:20:00|26071.13|26071.13|26075.45|26075.45|26085.85|26085.85|26071.13|26071.13|0
1702470300000|2023-12-13 12:25:00|26071.13|26071.13|26067.61|26067.61|26075.45|26075.45|26066.8|26066.8|0
1702470600000|2023-12-13 12:30:00|26063.29|26063.29|26075.45|26075.45|26075.45|26075.45|26058.97|26058.97|0
1702470900000|2023-12-13 12:35:00|26079.77|26079.77|26071.94|26071.94|26088.42|26088.42|26071.94|26071.94|0
1702471200000|2023-12-13 12:40:00|26067.61|26067.61|26064.91|26064.91|26071.94|26071.94|26051.94|26051.94|0
1702471500000|2023-12-13 12:45:00|26063.15|26063.15|26066.67|26066.67|26077.07|26077.07|26058.02|26058.02|0
1702471800000|2023-12-13 12:50:00|26064.91|26064.91|26068.42|26068.42|26077.07|26077.07|26058.02|26058.02|0
1702472100000|2023-12-13 12:55:00|26071.94|26071.94|26079.77|26079.77|26080.58|26080.58|26064.1|26064.1|0
1702472400000|2023-12-13 13:00:00|26078.02|26078.02|26075.45|26075.45|26088.42|26088.42|26073.69|26073.69|0
1702472700000|2023-12-13 13:05:00|26085.85|26085.85|26102.34|26102.34|26106.66|26106.66|26085.85|26085.85|0
1702473000000|2023-12-13 13:10:00|26100.58|26100.58|26094.5|26094.5|26100.58|26100.58|26081.53|26081.53|0
1702473300000|2023-12-13 13:15:00|26085.85|26085.85|26066.8|26066.8|26090.18|26090.18|26066.8|26066.8|0
1702473600000|2023-12-13 13:20:00|26071.13|26071.13|26058.97|26058.97|26071.13|26071.13|26057.21|26057.21|0
1702473900000|2023-12-13 13:25:00|26054.64|26054.64|26039.1|26039.1|26054.64|26054.64|26033.02|26033.02|0
1702474200000|2023-12-13 13:30:00|26034.78|26034.78|26047.75|26047.75|26062.48|26062.48|26030.46|26030.46|0
1702474500000|2023-12-13 13:35:00|26043.43|26043.43|26045.99|26045.99|26056.4|26056.4|26043.43|26043.43|0
1702474800000|2023-12-13 13:40:00|26037.35|26037.35|26033.83|26033.83|26039.91|26039.91|26026.94|26026.94|0
1702475100000|2023-12-13 13:45:00|26032.08|26032.08|26073.69|26073.69|26073.69|26073.69|26032.08|26032.08|0
1702475400000|2023-12-13 13:50:00|26075.45|26075.45|26085.04|26085.04|26085.04|26085.04|26075.45|26075.45|0
1702475700000|2023-12-13 13:55:00|26083.29|26083.29|26111.93|26111.93|26120.58|26120.58|26083.29|26083.29|0
1702476000000|2023-12-13 14:00:00|26116.25|26116.25|26120.58|26120.58|26124.9|26124.9|26105.85|26105.85|0
1702476300000|2023-12-13 14:05:00|26116.25|26116.25|26102.34|26102.34|26120.58|26120.58|26098.01|26098.01|0
1702476600000|2023-12-13 14:10:00|26106.66|26106.66|26136.11|26136.11|26137.87|26137.87|26106.66|26106.66|0
1702476900000|2023-12-13 14:15:00|26131.79|26131.79|26117.06|26117.06|26150.03|26150.03|26117.06|26117.06|0
1702477200000|2023-12-13 14:20:00|26121.39|26121.39|26117.87|26117.87|26132.6|26132.6|26117.87|26117.87|0
1702477500000|2023-12-13 14:25:00|26122.2|26122.2|26150.84|26150.84|26159.49|26159.49|26122.2|26122.2|0
1702477800000|2023-12-13 14:30:00|26149.09|26149.09|26108.42|26108.42|26149.09|26149.09|26080.58|26080.58|0
1702478100000|2023-12-13 14:35:00|26112.74|26112.74|26184.62|26184.62|26188.94|26188.94|26108.42|26108.42|0
1702478400000|2023-12-13 14:40:00|26188.94|26188.94|26162.06|26162.06|26199.35|26199.35|26138.68|26138.68|0
1702478700000|2023-12-13 14:45:00|26166.38|26166.38|26165.57|26165.57|26175.03|26175.03|26155.98|26155.98|0
1702479000000|2023-12-13 14:50:00|26161.25|26161.25|26150.84|26150.84|26163.81|26163.81|26140.44|26140.44|0
1702479300000|2023-12-13 14:55:00|26149.09|26149.09|26114.36|26114.36|26155.98|26155.98|26101.39|26101.39|0
1702479600000|2023-12-13 15:00:00|26118.69|26118.69|26103.01|26103.01|26127.33|26127.33|26098.69|26098.69|0
1702479900000|2023-12-13 15:05:00|26096.93|26096.93|26113.42|26113.42|26129.9|26129.9|26092.61|26092.61|0
1702480200000|2023-12-13 15:10:00|26111.66|26111.66|26078.69|26078.69|26111.66|26111.66|26057.89|26057.89|0
1702480500000|2023-12-13 15:15:00|26083.02|26083.02|26051.81|26051.81|26089.91|26089.91|26051.81|26051.81|0
1702480800000|2023-12-13 15:20:00|26060.45|26060.45|26066.53|26066.53|26070.86|26070.86|26047.48|26047.48|0
1702481100000|2023-12-13 15:25:00|26075.18|26075.18|26087.34|26087.34|26093.42|26093.42|26072.61|26072.61|0
1702481400000|2023-12-13 15:30:00|26091.66|26091.66|26061.4|26061.4|26099.5|26099.5|26061.4|26061.4|0
1702481700000|2023-12-13 15:35:00|26057.07|26057.07|26051.81|26051.81|26061.4|26061.4|26032.75|26032.75|0
1702482000000|2023-12-13 15:40:00|26056.13|26056.13|26028.43|26028.43|26057.89|26057.89|26028.43|26028.43|0
1702482300000|2023-12-13 15:45:00|26026.67|26026.67|26038.83|26038.83|26059.64|26059.64|26022.35|26022.35|0
1702482600000|2023-12-13 15:50:00|26043.16|26043.16|26075.18|26075.18|26075.18|26075.18|26036.27|26036.27|0
1702482900000|2023-12-13 15:55:00|26070.86|26070.86|26068.29|26068.29|26090.85|26090.85|26063.97|26063.97|0
1702483200000|2023-12-13 16:00:00|26072.61|26072.61|26066.53|26066.53|26093.42|26093.42|26066.53|26066.53|0
1702483500000|2023-12-13 16:05:00|26070.86|26070.86|26069.1|26069.1|26076.94|26076.94|26063.02|26063.02|0
1702483800000|2023-12-13 16:10:00|26070.86|26070.86|26075.99|26075.99|26079.5|26079.5|26064.78|26064.78|0
1702484100000|2023-12-13 16:15:00|26071.67|26071.67|26072.61|26072.61|26085.58|26085.58|26070.86|26070.86|0
1702484400000|2023-12-13 16:20:00|26070.86|26070.86|26083.02|26083.02|26087.34|26087.34|26066.53|26066.53|0
1702484700000|2023-12-13 16:25:00|26081.26|26081.26|26085.58|26085.58|26097.74|26097.74|26076.94|26076.94|0
1702541700000|2023-12-14 08:15:00|26886.13|26886.13|26846.95|26846.95|26890.45|26890.45|26838.3|26838.3|0
1702542000000|2023-12-14 08:20:00|26848.7|26848.7|26925.85|26925.85|26937.2|26937.2|26840.05|26840.05|0
1702542300000|2023-12-14 08:25:00|26934.5|26934.5|26931.12|26931.12|26934.5|26934.5|26910.18|26910.18|0
1702542600000|2023-12-14 08:30:00|26926.8|26926.8|26938.01|26938.01|27000.43|27000.43|26926.8|26926.8|0
1702542900000|2023-12-14 08:35:00|26942.33|26942.33|26937.2|26937.2|26965.84|26965.84|26918.96|26918.96|0
1702543200000|2023-12-14 08:40:00|26924.23|26924.23|27013.81|27013.81|27013.81|27013.81|26924.23|26924.23|0
1702543500000|2023-12-14 08:45:00|27010.3|27010.3|26970.44|26970.44|27033.67|27033.67|26963.55|26963.55|0
1702543800000|2023-12-14 08:50:00|26968.68|26968.68|26993.81|26993.81|26993.81|26993.81|26948.68|26948.68|0
1702544100000|2023-12-14 08:55:00|26992.06|26992.06|26972.87|26972.87|27023.27|27023.27|26972.87|26972.87|0
1702544400000|2023-12-14 09:00:00|26968.55|26968.55|26960.71|26960.71|27001.51|27001.51|26960.71|26960.71|0
1702544700000|2023-12-14 09:05:00|26969.36|26969.36|26883.43|26883.43|26978|26978|26853.16|26853.16|0
1702545000000|2023-12-14 09:10:00|26889.51|26889.51|26963.14|26963.14|26986.52|26986.52|26885.99|26885.99|0
1702545300000|2023-12-14 09:15:00|26971.79|26971.79|26969.22|26969.22|27001.24|27001.24|26961.39|26961.39|0
1702545600000|2023-12-14 09:20:00|26963.14|26963.14|26975.03|26975.03|26994.35|26994.35|26939.5|26939.5|0
1702545900000|2023-12-14 09:25:00|26970.71|26970.71|26968.95|26968.95|26988.88|26988.88|26960.31|26960.31|0
1702546200000|2023-12-14 09:30:00|26975.03|26975.03|26973.28|26973.28|26998.41|26998.41|26964.63|26964.63|0
1702546500000|2023-12-14 09:35:00|26977.6|26977.6|26981.11|26981.11|27010.57|27010.57|26968.95|26968.95|0
1702546800000|2023-12-14 09:40:00|26979.36|26979.36|27000.97|27000.97|27017.46|27017.46|26979.36|26979.36|0
1702547100000|2023-12-14 09:45:00|26996.65|26996.65|27013|27013|27016.51|27016.51|26996.65|26996.65|0
1702547400000|2023-12-14 09:50:00|27008.68|27008.68|26995.71|26995.71|27008.68|27008.68|26983.55|26983.55|0
1702547700000|2023-12-14 09:55:00|26991.38|26991.38|26973.95|26973.95|26992.19|26992.19|26942.74|26942.74|0
1702548000000|2023-12-14 10:00:00|26969.63|26969.63|26938.42|26938.42|26984.36|26984.36|26934.09|26934.09|0
1702548300000|2023-12-14 10:05:00|26934.09|26934.09|26888.97|26888.97|26938.42|26938.42|26876.81|26876.81|0
1702548600000|2023-12-14 10:10:00|26890.72|26890.72|26972.33|26972.33|26980.98|26980.98|26890.72|26890.72|0
1702548900000|2023-12-14 10:15:00|26976.65|26976.65|26996.65|26996.65|27007.87|27007.87|26970.57|26970.57|0
1702549200000|2023-12-14 10:20:00|27000.97|27000.97|27025.29|27025.29|27043.53|27043.53|26988|26988|0
1702549500000|2023-12-14 10:25:00|27031.37|27031.37|27055.56|27055.56|27057.32|27057.32|27020.97|27020.97|0
1702549800000|2023-12-14 10:30:00|27052.05|27052.05|27039.08|27039.08|27060.69|27060.69|27035.56|27035.56|0
1702550100000|2023-12-14 10:35:00|27047.72|27047.72|27052.99|27052.99|27059.07|27059.07|27020.03|27020.03|0
1702550400000|2023-12-14 10:40:00|27048.67|27048.67|27073.8|27073.8|27073.8|27073.8|27045.16|27045.16|0
1702550700000|2023-12-14 10:45:00|27069.48|27069.48|27044.35|27044.35|27069.48|27069.48|27033.94|27033.94|0
1702551000000|2023-12-14 10:50:00|27040.02|27040.02|27062.59|27062.59|27066.1|27066.1|27038.27|27038.27|0
1702551300000|2023-12-14 10:55:00|27066.1|27066.1|27062.59|27062.59|27072.18|27072.18|27040.02|27040.02|0
1702551600000|2023-12-14 11:00:00|27058.26|27058.26|27033|27033|27058.26|27058.26|27024.35|27024.35|0
1702551900000|2023-12-14 11:05:00|27037.32|27037.32|27037.32|27037.32|27037.32|27037.32|27004.35|27004.35|0
1702552200000|2023-12-14 11:10:00|27041.64|27041.64|27060.69|27060.69|27066.77|27066.77|27041.64|27041.64|0
1702552500000|2023-12-14 11:15:00|27056.37|27056.37|27024.21|27024.21|27060.69|27060.69|27024.21|27024.21|0
1702552800000|2023-12-14 11:20:00|27028.54|27028.54|27017.32|27017.32|27032.86|27032.86|27007.73|27007.73|0
1702553100000|2023-12-14 11:25:00|27021.65|27021.65|27038.13|27038.13|27046.78|27046.78|27015.57|27015.57|0
1702553400000|2023-12-14 11:30:00|27046.78|27046.78|27048.53|27048.53|27052.86|27052.86|27033.81|27033.81|0
1702553700000|2023-12-14 11:35:00|27046.78|27046.78|27037.19|27037.19|27057.99|27057.99|27037.19|27037.19|0
1702554000000|2023-12-14 11:40:00|27035.43|27035.43|27006.78|27006.78|27045.83|27045.83|27006.78|27006.78|0
1702554300000|2023-12-14 11:45:00|27002.46|27002.46|26976.38|26976.38|27012.86|27012.86|26976.38|26976.38|0
1702554600000|2023-12-14 11:50:00|26974.63|26974.63|26927.88|26927.88|26974.63|26974.63|26919.23|26919.23|0
1702554900000|2023-12-14 11:55:00|26933.96|26933.96|26937.47|26937.47|26941.8|26941.8|26914.91|26914.91|0
1702555200000|2023-12-14 12:00:00|26928.82|26928.82|26917.48|26917.48|26942.61|26942.61|26899.24|26899.24|0
1702555500000|2023-12-14 12:05:00|26915.72|26915.72|26890.59|26890.59|26929.64|26929.64|26890.59|26890.59|0
1702555800000|2023-12-14 12:10:00|26894.91|26894.91|26911.4|26911.4|26924.37|26924.37|26894.91|26894.91|0
1702556100000|2023-12-14 12:15:00|26915.72|26915.72|26881.13|26881.13|26938.28|26938.28|26881.13|26881.13|0
1702556400000|2023-12-14 12:20:00|26876.81|26876.81|26859.38|26859.38|26881.94|26881.94|26832.49|26832.49|0
1702556700000|2023-12-14 12:25:00|26863.7|26863.7|26813.44|26813.44|26863.7|26863.7|26798.71|26798.71|0
1702557000000|2023-12-14 12:30:00|26809.12|26809.12|26825.6|26825.6|26840.33|26840.33|26809.12|26809.12|0
1702557300000|2023-12-14 12:35:00|26829.92|26829.92|26817.76|26817.76|26834.25|26834.25|26805.6|26805.6|0
1702557600000|2023-12-14 12:40:00|26813.44|26813.44|26809.12|26809.12|26819.52|26819.52|26807.36|26807.36|0
1702557900000|2023-12-14 12:45:00|26813.44|26813.44|26819.52|26819.52|26819.52|26819.52|26803.04|26803.04|0
1702558200000|2023-12-14 12:50:00|26817.76|26817.76|26809.93|26809.93|26817.76|26817.76|26802.09|26802.09|0
1702558500000|2023-12-14 12:55:00|26814.25|26814.25|26807.22|26807.22|26814.25|26814.25|26782.09|26782.09|0
1702558800000|2023-12-14 13:00:00|26811.55|26811.55|26814.25|26814.25|26825.46|26825.46|26809.93|26809.93|0
1702559100000|2023-12-14 13:05:00|26810.74|26810.74|26818.57|26818.57|26823.71|26823.71|26806.41|26806.41|0
1702559400000|2023-12-14 13:10:00|26822.9|26822.9|26824.52|26824.52|26829.79|26829.79|26820.19|26820.19|0
1702559700000|2023-12-14 13:15:00|26809.79|26809.79|26764.8|26764.8|26818.44|26818.44|26754.39|26754.39|0
1702560000000|2023-12-14 13:20:00|26769.12|26769.12|26732.64|26732.64|26784.66|26784.66|26719.67|26719.67|0
1702560300000|2023-12-14 13:25:00|26736.97|26736.97|26755.21|26755.21|26765.61|26765.61|26736.97|26736.97|0
1702560600000|2023-12-14 13:30:00|26751.69|26751.69|26755.21|26755.21|26763.85|26763.85|26721.43|26721.43|0
1702560900000|2023-12-14 13:35:00|26756.96|26756.96|26777.77|26777.77|26782.09|26782.09|26752.64|26752.64|0
1702561200000|2023-12-14 13:40:00|26782.09|26782.09|26774.26|26774.26|26788.98|26788.98|26773.45|26773.45|0
1702561500000|2023-12-14 13:45:00|26769.93|26769.93|26743.86|26743.86|26776.82|26776.82|26740.48|26740.48|0
1702561800000|2023-12-14 13:50:00|26739.53|26739.53|26716.97|26716.97|26739.53|26739.53|26708.32|26708.32|0
1702562100000|2023-12-14 13:55:00|26725.62|26725.62|26733.45|26733.45|26742.1|26742.1|26716.97|26716.97|0
1702562400000|2023-12-14 14:00:00|26729.13|26729.13|26712.65|26712.65|26733.45|26733.45|26687.51|26687.51|0
1702562700000|2023-12-14 14:05:00|26704|26704|26669.27|26669.27|26704|26704|26664.95|26664.95|0
1702563000000|2023-12-14 14:10:00|26667.52|26667.52|26664|26664|26692.65|26692.65|26659.68|26659.68|0
1702563300000|2023-12-14 14:15:00|26665.76|26665.76|26664.82|26664.82|26690.89|26690.89|26663.06|26663.06|0
1702563600000|2023-12-14 14:20:00|26669.14|26669.14|26649.14|26649.14|26669.14|26669.14|26640.5|26640.5|0
1702563900000|2023-12-14 14:25:00|26650.9|26650.9|26656.98|26656.98|26656.98|26656.98|26609.28|26609.28|0
1702564200000|2023-12-14 14:30:00|26674.27|26674.27|26676.03|26676.03|26752.37|26752.37|26645.76|26645.76|0
1702564500000|2023-12-14 14:35:00|26680.35|26680.35|26649.95|26649.95|26680.35|26680.35|26616.18|26616.18|0
1702564800000|2023-12-14 14:40:00|26645.63|26645.63|26647.25|26647.25|26651.58|26651.58|26610.91|26610.91|0
1702565100000|2023-12-14 14:45:00|26651.58|26651.58|26611.72|26611.72|26653.33|26653.33|26611.72|26611.72|0
1702565400000|2023-12-14 14:50:00|26616.04|26616.04|26635.23|26635.23|26649.82|26649.82|26609.96|26609.96|0
1702565700000|2023-12-14 14:55:00|26630.9|26630.9|26613.61|26613.61|26660.49|26660.49|26519.3|26519.3|0
1702566000000|2023-12-14 15:00:00|26609.28|26609.28|26563.35|26563.35|26651.71|26651.71|26563.35|26563.35|0
1702566300000|2023-12-14 15:05:00|26567.67|26567.67|26539.03|26539.03|26567.67|26567.67|26534.7|26534.7|0
1702566600000|2023-12-14 15:10:00|26537.27|26537.27|26488.76|26488.76|26537.27|26537.27|26485.25|26485.25|0
1702566900000|2023-12-14 15:15:00|26484.44|26484.44|26476.6|26476.6|26491.33|26491.33|26468.9|26468.9|0
1702567200000|2023-12-14 15:20:00|26474.85|26474.85|26452.28|26452.28|26476.6|26476.6|26447.96|26447.96|0
1702567500000|2023-12-14 15:25:00|26447.96|26447.96|26523.35|26523.35|26527.68|26527.68|26447.96|26447.96|0
1702567800000|2023-12-14 15:30:00|26521.6|26521.6|26636.98|26636.98|26641.31|26641.31|26521.6|26521.6|0
1702568100000|2023-12-14 15:35:00|26641.31|26641.31|26606.45|26606.45|26656.03|26656.03|26591.72|26591.72|0
1702568400000|2023-12-14 15:40:00|26610.77|26610.77|26610.77|26610.77|26627.26|26627.26|26602.94|26602.94|0
1702568700000|2023-12-14 15:45:00|26606.45|26606.45|26616.85|26616.85|26640.23|26640.23|26606.45|26606.45|0
1702569000000|2023-12-14 15:50:00|26621.18|26621.18|26618.61|26618.61|26655.9|26655.9|26618.61|26618.61|0
1702569300000|2023-12-14 15:55:00|26622.93|26622.93|26602.94|26602.94|26627.26|26627.26|26596.04|26596.04|0
1702569600000|2023-12-14 16:00:00|26598.61|26598.61|26619.55|26619.55|26628.2|26628.2|26591.72|26591.72|0
1702569900000|2023-12-14 16:05:00|26617.8|26617.8|26612.53|26612.53|26638.6|26638.6|26607.39|26607.39|0
1702570200000|2023-12-14 16:10:00|26616.85|26616.85|26633.34|26633.34|26641.17|26641.17|26612.53|26612.53|0
1702570500000|2023-12-14 16:15:00|26637.66|26637.66|26661.03|26661.03|26665.36|26665.36|26635.9|26635.9|0
1702570800000|2023-12-14 16:20:00|26662.79|26662.79|26691.43|26691.43|26691.43|26691.43|26662.79|26662.79|0
1702571100000|2023-12-14 16:25:00|26682.79|26682.79|26705.35|26705.35|26720.08|26720.08|26672.38|26672.38|0
1702628100000|2023-12-15 08:15:00|26429.18|26429.18|26444.85|26444.85|26468.36|26468.36|26428.37|26428.37|0
1702628400000|2023-12-15 08:20:00|26443.1|26443.1|26409.32|26409.32|26449.18|26449.18|26406.75|26406.75|0
1702628700000|2023-12-15 08:25:00|26411.07|26411.07|26450.12|26450.12|26456.2|26456.2|26406.75|26406.75|0
1702629000000|2023-12-15 08:30:00|26454.44|26454.44|26456.07|26456.07|26506.33|26506.33|26454.44|26454.44|0
1702629300000|2023-12-15 08:35:00|26457.82|26457.82|26500.38|26500.38|26513.35|26513.35|26453.5|26453.5|0
1702629600000|2023-12-15 08:40:00|26504.71|26504.71|26556.86|26556.86|26561.18|26561.18|26493.49|26493.49|0
1702629900000|2023-12-15 08:45:00|26555.1|26555.1|26511.6|26511.6|26555.1|26555.1|26511.6|26511.6|0
1702630200000|2023-12-15 08:50:00|26524.57|26524.57|26554.16|26554.16|26563.62|26563.62|26524.57|26524.57|0
1702630500000|2023-12-15 08:55:00|26555.91|26555.91|26561.18|26561.18|26569.83|26569.83|26550.64|26550.64|0
1702630800000|2023-12-15 09:00:00|26556.86|26556.86|26540.38|26540.38|26562.94|26562.94|26525.65|26525.65|0
1702631100000|2023-12-15 09:05:00|26536.05|26536.05|26530.92|26530.92|26551.73|26551.73|26518.76|26518.76|0
1702631400000|2023-12-15 09:10:00|26535.24|26535.24|26500.38|26500.38|26543.89|26543.89|26489.17|26489.17|0
1702631700000|2023-12-15 09:15:00|26504.71|26504.71|26531.59|26531.59|26535.92|26535.92|26504.71|26504.71|0
1702632000000|2023-12-15 09:20:00|26535.92|26535.92|26548.08|26548.08|26561.05|26561.05|26531.59|26531.59|0
1702632300000|2023-12-15 09:25:00|26546.32|26546.32|26551.46|26551.46|26559.29|26559.29|26542|26542|0
1702632600000|2023-12-15 09:30:00|26545.38|26545.38|26563.62|26563.62|26567.94|26567.94|26545.38|26545.38|0
1702632900000|2023-12-15 09:35:00|26561.86|26561.86|26552.27|26552.27|26569.7|26569.7|26550.64|26550.64|0
1702633200000|2023-12-15 09:40:00|26547.94|26547.94|26554.02|26554.02|26554.02|26554.02|26522.81|26522.81|0
1702633500000|2023-12-15 09:45:00|26552.27|26552.27|26549.7|26549.7|26558.35|26558.35|26546.19|26546.19|0
1702633800000|2023-12-15 09:50:00|26541.86|26541.86|26543.48|26543.48|26543.48|26543.48|26534.03|26534.03|0
1702634100000|2023-12-15 09:55:00|26547.81|26547.81|26563.48|26563.48|26572.13|26572.13|26545.24|26545.24|0
1702634400000|2023-12-15 10:00:00|26567.8|26567.8|26535.65|26535.65|26567.8|26567.8|26532.27|26532.27|0
1702634700000|2023-12-15 10:05:00|26537.4|26537.4|26479.31|26479.31|26537.4|26537.4|26479.31|26479.31|0
1702635300000|2023-12-15 10:15:00|26449.04|26449.04|26489.98|26489.98|26494.3|26494.3|26446.34|26446.34|0
1702635600000|2023-12-15 10:20:00|26491.74|26491.74|26492.55|26492.55|26504.71|26504.71|26465.66|26465.66|0
1702635900000|2023-12-15 10:25:00|26475.25|26475.25|26424.04|26424.04|26479.58|26479.58|26424.04|26424.04|0
1702636200000|2023-12-15 10:30:00|26422.29|26422.29|26381.62|26381.62|26422.29|26422.29|26373.78|26373.78|0
1702636500000|2023-12-15 10:35:00|26390.27|26390.27|26377.3|26377.3|26390.27|26390.27|26372.97|26372.97|0
1702636800000|2023-12-15 10:40:00|26379.05|26379.05|26403.37|26403.37|26408.51|26408.51|26379.05|26379.05|0
1702637100000|2023-12-15 10:45:00|26401.62|26401.62|26418.91|26418.91|26418.91|26418.91|26385.13|26385.13|0
1702637400000|2023-12-15 10:50:00|26414.59|26414.59|26388.64|26388.64|26414.59|26414.59|26380|26380|0
1702637700000|2023-12-15 10:55:00|26392.97|26392.97|26433.77|26433.77|26454.58|26454.58|26391.21|26391.21|0
1702638000000|2023-12-15 11:00:00|26442.42|26442.42|26399.05|26399.05|26442.42|26442.42|26397.29|26397.29|0
1702638300000|2023-12-15 11:05:00|26400.8|26400.8|26370.54|26370.54|26406.88|26406.88|26370.54|26370.54|0
1702638600000|2023-12-15 11:10:00|26372.3|26372.3|26357.57|26357.57|26376.62|26376.62|26357.57|26357.57|0
1702638900000|2023-12-15 11:15:00|26361.89|26361.89|26362.7|26362.7|26382.7|26382.7|26361.89|26361.89|0
1702639200000|2023-12-15 11:20:00|26358.38|26358.38|26349.73|26349.73|26358.38|26358.38|26333.25|26333.25|0
1702639500000|2023-12-15 11:25:00|26351.49|26351.49|26352.3|26352.3|26357.57|26357.57|26337.57|26337.57|0
1702639800000|2023-12-15 11:30:00|26343.65|26343.65|26336.76|26336.76|26343.65|26343.65|26328.11|26328.11|0
1702640100000|2023-12-15 11:35:00|26338.52|26338.52|26264.88|26264.88|26338.52|26338.52|26264.88|26264.88|0
1702640400000|2023-12-15 11:40:00|26260.56|26260.56|26276.1|26276.1|26276.1|26276.1|26246.64|26246.64|0
1702640700000|2023-12-15 11:45:00|26277.85|26277.85|26267.45|26267.45|26282.18|26282.18|26267.45|26267.45|0
1702641000000|2023-12-15 11:50:00|26269.2|26269.2|26300.42|26300.42|26320.28|26320.28|26263.12|26263.12|0
1702641300000|2023-12-15 11:55:00|26296.09|26296.09|26271.91|26271.91|26297.85|26297.85|26271.91|26271.91|0
1702641600000|2023-12-15 12:00:00|26280.55|26280.55|26253.8|26253.8|26295.28|26295.28|26253.8|26253.8|0
1702641900000|2023-12-15 12:05:00|26257.31|26257.31|26267.72|26267.72|26283.26|26283.26|26257.31|26257.31|0
1702642200000|2023-12-15 12:10:00|26269.47|26269.47|26258.12|26258.12|26276.36|26276.36|26253.8|26253.8|0
1702642500000|2023-12-15 12:15:00|26253.8|26253.8|26235.56|26235.56|26253.8|26253.8|26231.24|26231.24|0
1702642800000|2023-12-15 12:20:00|26233.8|26233.8|26251.1|26251.1|26252.86|26252.86|26233.8|26233.8|0
1702643100000|2023-12-15 12:25:00|26249.34|26249.34|26232.86|26232.86|26249.34|26249.34|26226.78|26226.78|0
1702643400000|2023-12-15 12:30:00|26229.35|26229.35|26233.67|26233.67|26244.07|26244.07|26229.35|26229.35|0
1702643700000|2023-12-15 12:35:00|26237.99|26237.99|26232.86|26232.86|26248.4|26248.4|26232.86|26232.86|0
1702644000000|2023-12-15 12:40:00|26241.51|26241.51|26252.86|26252.86|26252.86|26252.86|26241.51|26241.51|0
1702644300000|2023-12-15 12:45:00|26254.61|26254.61|26263.26|26263.26|26271.91|26271.91|26254.61|26254.61|0
1702644600000|2023-12-15 12:50:00|26267.58|26267.58|26242.45|26242.45|26277.99|26277.99|26242.45|26242.45|0
1702644900000|2023-12-15 12:55:00|26233.8|26233.8|26234.62|26234.62|26239.88|26239.88|26223.4|26223.4|0
1702645200000|2023-12-15 13:00:00|26243.26|26243.26|26210.3|26210.3|26247.59|26247.59|26210.3|26210.3|0
1702645500000|2023-12-15 13:05:00|26214.62|26214.62|26200.7|26200.7|26221.51|26221.51|26196.38|26196.38|0
1702645800000|2023-12-15 13:10:00|26205.03|26205.03|26198.95|26198.95|26211.11|26211.11|26179.89|26179.89|0
1702646100000|2023-12-15 13:15:00|26203.27|26203.27|26238.8|26238.8|26247.45|26247.45|26203.27|26203.27|0
1702646400000|2023-12-15 13:20:00|26243.13|26243.13|26259.75|26259.75|26277.85|26277.85|26243.13|26243.13|0
1702646700000|2023-12-15 13:25:00|26257.99|26257.99|26257.99|26257.99|26274.47|26274.47|26253.67|26253.67|0
1702647000000|2023-12-15 13:30:00|26253.67|26253.67|26237.18|26237.18|26253.67|26253.67|26237.18|26237.18|0
1702647300000|2023-12-15 13:35:00|26241.51|26241.51|26285.69|26285.69|26285.69|26285.69|26241.51|26241.51|0
1702647600000|2023-12-15 13:40:00|26287.44|26287.44|26285.69|26285.69|26307.31|26307.31|26275.28|26275.28|0
1702647900000|2023-12-15 13:45:00|26290.01|26290.01|26293.52|26293.52|26300.42|26300.42|26281.36|26281.36|0
1702648200000|2023-12-15 13:50:00|26289.2|26289.2|26289.2|26289.2|26303.93|26303.93|26283.12|26283.12|0
1702648500000|2023-12-15 13:55:00|26285.69|26285.69|26264.88|26264.88|26285.69|26285.69|26264.88|26264.88|0
1702648800000|2023-12-15 14:00:00|26266.64|26266.64|26279.61|26279.61|26288.26|26288.26|26257.04|26257.04|0
1702649100000|2023-12-15 14:05:00|26275.28|26275.28|26290.01|26290.01|26290.01|26290.01|26266.64|26266.64|0
1702649400000|2023-12-15 14:10:00|26294.34|26294.34|26272.72|26272.72|26296.09|26296.09|26249.34|26249.34|0
1702649700000|2023-12-15 14:15:00|26277.04|26277.04|26251.1|26251.1|26281.36|26281.36|26249.34|26249.34|0
1702650000000|2023-12-15 14:20:00|26259.75|26259.75|26280.55|26280.55|26280.55|26280.55|26255.42|26255.42|0
1702650300000|2023-12-15 14:25:00|26284.88|26284.88|26349.06|26349.06|26349.06|26349.06|26284.88|26284.88|0
1702650600000|2023-12-15 14:30:00|26350.81|26350.81|26361.08|26361.08|26447.69|26447.69|26349.06|26349.06|0
1702650900000|2023-12-15 14:35:00|26365.4|26365.4|26305.68|26305.68|26371.48|26371.48|26303.93|26303.93|0
1702651200000|2023-12-15 14:40:00|26301.36|26301.36|26265.02|26265.02|26318.66|26318.66|26261.5|26261.5|0
1702651500000|2023-12-15 14:45:00|26277.99|26277.99|26329.19|26329.19|26339.6|26339.6|26260.69|26260.69|0
1702651800000|2023-12-15 14:50:00|26324.87|26324.87|26331.9|26331.9|26343.11|26343.11|26292.85|26292.85|0
1702652100000|2023-12-15 14:55:00|26327.57|26327.57|26292.04|26292.04|26351.89|26351.89|26275.55|26275.55|0
1702652400000|2023-12-15 15:00:00|26295.55|26295.55|26311.22|26311.22|26343.25|26343.25|26295.55|26295.55|0
1702652700000|2023-12-15 15:05:00|26306.9|26306.9|26294.87|26294.87|26314.74|26314.74|26287.04|26287.04|0
1702653000000|2023-12-15 15:10:00|26290.55|26290.55|26295.82|26295.82|26301.77|26301.77|26272.31|26272.31|0
1702653300000|2023-12-15 15:15:00|26291.5|26291.5|26244.75|26244.75|26295.82|26295.82|26244.75|26244.75|0
1702653600000|2023-12-15 15:20:00|26253.39|26253.39|26275.15|26275.15|26295.01|26295.01|26249.07|26249.07|0
1702653900000|2023-12-15 15:25:00|26279.47|26279.47|26300.28|26300.28|26311.49|26311.49|26279.47|26279.47|0
1702654200000|2023-12-15 15:30:00|26295.95|26295.95|26294.2|26294.2|26323.65|26323.65|26273.39|26273.39|0
1702654500000|2023-12-15 15:35:00|26298.52|26298.52|26274.34|26274.34|26302.85|26302.85|26263.93|26263.93|0
1702654800000|2023-12-15 15:40:00|26278.66|26278.66|26257.85|26257.85|26297.71|26297.71|26240.56|26240.56|0
1702655100000|2023-12-15 15:45:00|26253.53|26253.53|26242.18|26242.18|26262.18|26262.18|26226.64|26226.64|0
1702655400000|2023-12-15 15:50:00|26246.5|26246.5|26218.81|26218.81|26250.83|26250.83|26204.08|26204.08|0
1702655700000|2023-12-15 15:55:00|26227.45|26227.45|26272.58|26272.58|26304.6|26304.6|26218.81|26218.81|0
1702656000000|2023-12-15 16:00:00|26276.9|26276.9|26306.36|26306.36|26319.33|26319.33|26262.18|26262.18|0
1702656300000|2023-12-15 16:05:00|26310.68|26310.68|26272.45|26272.45|26310.68|26310.68|26261.23|26261.23|0
1702656600000|2023-12-15 16:10:00|26276.77|26276.77|26289.87|26289.87|26301.09|26301.09|26272.45|26272.45|0
1702656900000|2023-12-15 16:15:00|26285.55|26285.55|26302.03|26302.03|26302.85|26302.85|26282.04|26282.04|0
1702657200000|2023-12-15 16:20:00|26297.71|26297.71|26278.66|26278.66|26302.03|26302.03|26272.58|26272.58|0
1702657500000|2023-12-15 16:25:00|26282.98|26282.98|26313.25|26313.25|26315.01|26315.01|26263.93|26263.93|0
1702887300000|2023-12-18 08:15:00|26274.23|26274.23|26275.1|26275.1|26289.85|26289.85|26235.18|26235.18|0
1702887600000|2023-12-18 08:20:00|26270.76|26270.76|26235.18|26235.18|26279.44|26279.44|26229.11|26229.11|0
1702887900000|2023-12-18 08:25:00|26239.52|26239.52|26262.09|26262.09|26266.43|26266.43|26226.51|26226.51|0
1702888200000|2023-12-18 08:30:00|26257.75|26257.75|26269.9|26269.9|26300.28|26300.28|26235.19|26235.19|0
1702888500000|2023-12-18 08:35:00|26274.24|26274.24|26226.51|26226.51|26278.58|26278.58|26226.51|26226.51|0
1702888800000|2023-12-18 08:40:00|26231.72|26231.72|26221.3|26221.3|26249.07|26249.07|26193.53|26193.53|0
1702889100000|2023-12-18 08:45:00|26225.64|26225.64|26206.55|26206.55|26233.45|26233.45|26193.53|26193.53|0
1702889400000|2023-12-18 08:50:00|26210.89|26210.89|26258.62|26258.62|26267.3|26267.3|26210.89|26210.89|0
1702889700000|2023-12-18 08:55:00|26249.94|26249.94|26315.03|26315.03|26316.77|26316.77|26249.94|26249.94|0
1702890000000|2023-12-18 09:00:00|26297.68|26297.68|26407.03|26407.03|26411.37|26411.37|26297.68|26297.68|0
1702890300000|2023-12-18 09:05:00|26408.77|26408.77|26338.47|26338.47|26408.77|26408.77|26338.47|26338.47|0
1702890600000|2023-12-18 09:10:00|26333.26|26333.26|26318.5|26318.5|26337.59|26337.59|26288.99|26288.99|0
1702890900000|2023-12-18 09:15:00|26314.16|26314.16|26321.98|26321.98|26330.65|26330.65|26300.28|26300.28|0
1702891200000|2023-12-18 09:20:00|26328.06|26328.06|26374.92|26374.92|26387.94|26387.94|26319.38|26319.38|0
1702891500000|2023-12-18 09:25:00|26370.58|26370.58|26393.15|26393.15|26393.15|26393.15|26370.58|26370.58|0
1702891800000|2023-12-18 09:30:00|26391.41|26391.41|26369.72|26369.72|26400.09|26400.09|26369.72|26369.72|0
1702892100000|2023-12-18 09:35:00|26365.38|26365.38|26400.09|26400.09|26400.09|26400.09|26365.38|26365.38|0
1702892400000|2023-12-18 09:40:00|26404.43|26404.43|26454.77|26454.77|26454.77|26454.77|26404.43|26404.43|0
1702892700000|2023-12-18 09:45:00|26450.43|26450.43|26472.13|26472.13|26476.47|26476.47|26432.2|26432.2|0
1702893000000|2023-12-18 09:50:00|26476.47|26476.47|26453.03|26453.03|26489.48|26489.48|26453.03|26453.03|0
1702893300000|2023-12-18 09:55:00|26457.37|26457.37|26413.98|26413.98|26457.37|26457.37|26413.98|26413.98|0
1702893600000|2023-12-18 10:00:00|26409.64|26409.64|26406.16|26406.16|26416.58|26416.58|26401.83|26401.83|0
1702893900000|2023-12-18 10:05:00|26401.83|26401.83|26387.94|26387.94|26410.5|26410.5|26387.94|26387.94|0
1702894200000|2023-12-18 10:10:00|26379.26|26379.26|26399.22|26399.22|26399.22|26399.22|26367.98|26367.98|0
1702894500000|2023-12-18 10:15:00|26403.56|26403.56|26387.94|26387.94|26407.9|26407.9|26387.94|26387.94|0
1702894800000|2023-12-18 10:20:00|26392.28|26392.28|26385.34|26385.34|26402.7|26402.7|26385.34|26385.34|0
1702895100000|2023-12-18 10:25:00|26394.02|26394.02|26398.36|26398.36|26402.7|26402.7|26376.66|26376.66|0
1702895400000|2023-12-18 10:30:00|26394.02|26394.02|26355.83|26355.83|26394.02|26394.02|26355.83|26355.83|0
1702895700000|2023-12-18 10:35:00|26360.17|26360.17|26369.72|26369.72|26374.05|26374.05|26354.1|26354.1|0
1702896000000|2023-12-18 10:40:00|26365.38|26365.38|26338.47|26338.47|26382.73|26382.73|26332.4|26332.4|0
1702896300000|2023-12-18 10:45:00|26340.21|26340.21|26353.22|26353.22|26357.56|26357.56|26325.45|26325.45|0
1702896600000|2023-12-18 10:50:00|26357.56|26357.56|26361.04|26361.04|26365.38|26365.38|26340.21|26340.21|0
1702896900000|2023-12-18 10:55:00|26352.36|26352.36|26336.73|26336.73|26367.11|26367.11|26336.73|26336.73|0
1702897200000|2023-12-18 11:00:00|26332.4|26332.4|26288.13|26288.13|26332.4|26332.4|26286.4|26286.4|0
1702897500000|2023-12-18 11:05:00|26292.47|26292.47|26328.93|26328.93|26328.93|26328.93|26288.13|26288.13|0
1702897800000|2023-12-18 11:10:00|26327.19|26327.19|26348.89|26348.89|26353.23|26353.23|26310.7|26310.7|0
1702898100000|2023-12-18 11:15:00|26345.42|26345.42|26362.77|26362.77|26374.93|26374.93|26345.42|26345.42|0
1702898400000|2023-12-18 11:20:00|26364.51|26364.51|26388.81|26388.81|26391.42|26391.42|26364.51|26364.51|0
1702898700000|2023-12-18 11:25:00|26393.15|26393.15|26363.64|26363.64|26393.15|26393.15|26363.64|26363.64|0
1702899000000|2023-12-18 11:30:00|26372.32|26372.32|26384.47|26384.47|26406.17|26406.17|26359.31|26359.31|0
1702899300000|2023-12-18 11:35:00|26388.81|26388.81|26388.81|26388.81|26393.15|26393.15|26380.14|26380.14|0
1702899600000|2023-12-18 11:40:00|26393.15|26393.15|26407.91|26407.91|26416.58|26416.58|26393.15|26393.15|0
1702899900000|2023-12-18 11:45:00|26403.57|26403.57|26362.77|26362.77|26403.57|26403.57|26362.77|26362.77|0
1702900200000|2023-12-18 11:50:00|26358.43|26358.43|26373.19|26373.19|26375.79|26375.79|26349.76|26349.76|0
1702900500000|2023-12-18 11:55:00|26368.85|26368.85|26367.98|26367.98|26377.53|26377.53|26348.89|26348.89|0
1702900800000|2023-12-18 12:00:00|26395.75|26395.75|26428.74|26428.74|26428.74|26428.74|26384.47|26384.47|0
1702901100000|2023-12-18 12:05:00|26420.06|26420.06|26422.67|26422.67|26431.34|26431.34|26408.78|26408.78|0
1702901400000|2023-12-18 12:10:00|26418.33|26418.33|26397.5|26397.5|26427|26427|26397.5|26397.5|0
1702901700000|2023-12-18 12:15:00|26406.18|26406.18|26409.65|26409.65|26418.33|26418.33|26390.56|26390.56|0
1702902000000|2023-12-18 12:20:00|26407.91|26407.91|26369.73|26369.73|26407.91|26407.91|26365.39|26365.39|0
1702902300000|2023-12-18 12:25:00|26365.39|26365.39|26363.65|26363.65|26376.67|26376.67|26350.63|26350.63|0
1702902600000|2023-12-18 12:30:00|26361.91|26361.91|26354.1|26354.1|26366.25|26366.25|26348.9|26348.9|0
1702902900000|2023-12-18 12:35:00|26358.44|26358.44|26358.43|26358.43|26367.12|26367.12|26354.1|26354.1|0
1702903200000|2023-12-18 12:40:00|26345.42|26345.42|26336.74|26336.74|26358.43|26358.43|26336.74|26336.74|0
1702903500000|2023-12-18 12:45:00|26341.08|26341.08|26357.57|26357.57|26365.38|26365.38|26336.74|26336.74|0
1702903800000|2023-12-18 12:50:00|26359.31|26359.31|26382.74|26382.74|26387.08|26387.08|26353.23|26353.23|0
1702904100000|2023-12-18 12:55:00|26387.08|26387.08|26424.4|26424.4|26424.4|26424.4|26382.74|26382.74|0
1702904400000|2023-12-18 13:00:00|26426.13|26426.13|26427|26427|26434.81|26434.81|26415.72|26415.72|0
1702904700000|2023-12-18 13:05:00|26437.41|26437.41|26434.81|26434.81|26441.75|26441.75|26428.74|26428.74|0
1702905000000|2023-12-18 13:10:00|26439.15|26439.15|26449.57|26449.57|26454.78|26454.78|26428.74|26428.74|0
1702905300000|2023-12-18 13:15:00|26447.83|26447.83|26439.15|26439.15|26447.83|26447.83|26424.4|26424.4|0
1702905600000|2023-12-18 13:20:00|26434.81|26434.81|26455.64|26455.64|26459.98|26459.98|26434.81|26434.81|0
1702905900000|2023-12-18 13:25:00|26446.96|26446.96|26394.89|26394.89|26446.96|26446.96|26394.89|26394.89|0
1702906200000|2023-12-18 13:30:00|26397.49|26397.49|26378.4|26378.4|26406.17|26406.17|26378.4|26378.4|0
1702906500000|2023-12-18 13:35:00|26382.74|26382.74|26371.46|26371.46|26388.81|26388.81|26367.12|26367.12|0
1702906800000|2023-12-18 13:40:00|26375.8|26375.8|26372.32|26372.32|26380.14|26380.14|26344.55|26344.55|0
1702907100000|2023-12-18 13:45:00|26376.66|26376.66|26364.52|26364.52|26387.95|26387.95|26364.52|26364.52|0
1702907400000|2023-12-18 13:50:00|26373.19|26373.19|26364.52|26364.52|26381.87|26381.87|26360.18|26360.18|0
1702907700000|2023-12-18 13:55:00|26355.84|26355.84|26344.56|26344.56|26370.59|26370.59|26335.88|26335.88|0
1702908000000|2023-12-18 14:00:00|26340.22|26340.22|26387.08|26387.08|26393.16|26393.16|26329.8|26329.8|0
1702908300000|2023-12-18 14:05:00|26385.35|26385.35|26360.18|26360.18|26385.35|26385.35|26344.56|26344.56|0
1702908600000|2023-12-18 14:10:00|26355.84|26355.84|26360.18|26360.18|26381.01|26381.01|26351.5|26351.5|0
1702908900000|2023-12-18 14:15:00|26364.52|26364.52|26347.15|26347.15|26364.52|26364.52|26342.82|26342.82|0
1702909200000|2023-12-18 14:20:00|26348.89|26348.89|26346.28|26346.28|26357.57|26357.57|26346.28|26346.28|0
1702909500000|2023-12-18 14:25:00|26341.94|26341.94|26397.49|26397.49|26406.17|26406.17|26339.34|26339.34|0
1702909800000|2023-12-18 14:30:00|26410.51|26410.51|26420.92|26420.92|26441.75|26441.75|26387.94|26387.94|0
1702910100000|2023-12-18 14:35:00|26412.25|26412.25|26480.8|26480.8|26485.14|26485.14|26399.22|26399.22|0
1702910400000|2023-12-18 14:40:00|26472.13|26472.13|26456.5|26456.5|26480.8|26480.8|26439.15|26439.15|0
1702910700000|2023-12-18 14:45:00|26452.16|26452.16|26469.52|26469.52|26475.59|26475.59|26424.39|26424.39|0
1702911000000|2023-12-18 14:50:00|26471.26|26471.26|26493.82|26493.82|26510.31|26510.31|26459.1|26459.1|0
1702911300000|2023-12-18 14:55:00|26489.48|26489.48|26455.64|26455.64|26489.48|26489.48|26451.3|26451.3|0
1702911600000|2023-12-18 15:00:00|26464.31|26464.31|26509.44|26509.44|26545.02|26545.02|26464.31|26464.31|0
1702911900000|2023-12-18 15:05:00|26505.1|26505.1|26475.59|26475.59|26505.1|26505.1|26458.24|26458.24|0
1702912200000|2023-12-18 15:10:00|26479.93|26479.93|26458.23|26458.23|26484.27|26484.27|26453.89|26453.89|0
1702912500000|2023-12-18 15:15:00|26449.55|26449.55|26406.16|26406.16|26449.55|26449.55|26406.16|26406.16|0
1702912800000|2023-12-18 15:20:00|26401.82|26401.82|26400.95|26400.95|26409.63|26409.63|26388.8|26388.8|0
1702913100000|2023-12-18 15:25:00|26408.77|26408.77|26428.73|26428.73|26428.73|26428.73|26401.83|26401.83|0
1702913400000|2023-12-18 15:30:00|26437.41|26437.41|26444.35|26444.35|26459.1|26459.1|26433.07|26433.07|0
1702913700000|2023-12-18 15:35:00|26446.09|26446.09|26435.67|26435.67|26475.59|26475.59|26435.67|26435.67|0
1702914000000|2023-12-18 15:40:00|26440.01|26440.01|26492.09|26492.09|26492.09|26492.09|26440.01|26440.01|0
1702914300000|2023-12-18 15:45:00|26483.41|26483.41|26499.9|26499.9|26508.58|26508.58|26465.18|26465.18|0
1702914600000|2023-12-18 15:50:00|26495.56|26495.56|26483.41|26483.41|26499.9|26499.9|26479.07|26479.07|0
1702914900000|2023-12-18 15:55:00|26487.75|26487.75|26493.82|26493.82|26511.18|26511.18|26478.2|26478.2|0
1702915200000|2023-12-18 16:00:00|26498.16|26498.16|26492.96|26492.96|26518.99|26518.99|26489.48|26489.48|0
1702915500000|2023-12-18 16:05:00|26497.3|26497.3|26499.9|26499.9|26521.59|26521.59|26485.14|26485.14|0
1702915800000|2023-12-18 16:10:00|26495.56|26495.56|26484.28|26484.28|26507.71|26507.71|26484.28|26484.28|0
1702916100000|2023-12-18 16:15:00|26486.01|26486.01|26466.92|26466.92|26492.09|26492.09|26460.85|26460.85|0
1702916400000|2023-12-18 16:20:00|26471.26|26471.26|26492.09|26492.09|26505.11|26505.11|26447.83|26447.83|0
1702916700000|2023-12-18 16:25:00|26490.35|26490.35|26503.37|26503.37|26519|26519|26486.01|26486.01|0
1702973700000|2023-12-19 08:15:00|26472.12|26472.12|26470.38|26470.38|26504.23|26504.23|26470.38|26470.38|0
1702974000000|2023-12-19 08:20:00|26474.72|26474.72|26439.13|26439.13|26479.06|26479.06|26439.13|26439.13|0
1702974300000|2023-12-19 08:25:00|26447.81|26447.81|26454.75|26454.75|26461.7|26461.7|26439.13|26439.13|0
1702974600000|2023-12-19 08:30:00|26450.42|26450.42|26474.72|26474.72|26491.21|26491.21|26426.12|26426.12|0
1702974900000|2023-12-19 08:35:00|26470.38|26470.38|26492.07|26492.07|26509.43|26509.43|26446.94|26446.94|0
1702975200000|2023-12-19 08:40:00|26487.74|26487.74|26479.92|26479.92|26500.75|26500.75|26478.19|26478.19|0
1702975500000|2023-12-19 08:45:00|26488.6|26488.6|26486.86|26486.86|26503.35|26503.35|26481.66|26481.66|0
1702975800000|2023-12-19 08:50:00|26491.2|26491.2|26446.94|26446.94|26491.2|26491.2|26439.13|26439.13|0
1702976100000|2023-12-19 08:55:00|26459.96|26459.96|26429.58|26429.58|26459.96|26459.96|26416.56|26416.56|0
1702976400000|2023-12-19 09:00:00|26427.84|26427.84|26431.32|26431.32|26437.39|26437.39|26415.69|26415.69|0
1702976700000|2023-12-19 09:05:00|26426.98|26426.98|26433.05|26433.05|26441.73|26441.73|26422.64|26422.64|0
1702977000000|2023-12-19 09:10:00|26437.39|26437.39|26419.17|26419.17|26437.39|26437.39|26403.55|26403.55|0
1702977300000|2023-12-19 09:15:00|26427.85|26427.85|26443.47|26443.47|26452.15|26452.15|26427.85|26427.85|0
1702977600000|2023-12-19 09:20:00|26447.81|26447.81|26459.96|26459.96|26459.96|26459.96|26434.8|26434.8|0
1702977900000|2023-12-19 09:25:00|26451.29|26451.29|26458.23|26458.23|26462.57|26462.57|26447.81|26447.81|0
1702978200000|2023-12-19 09:30:00|26449.55|26449.55|26466.91|26466.91|26466.91|26466.91|26445.21|26445.21|0
1702978500000|2023-12-19 09:35:00|26468.64|26468.64|26440.87|26440.87|26468.64|26468.64|26440.87|26440.87|0
1702978800000|2023-12-19 09:40:00|26445.21|26445.21|26472.12|26472.12|26476.45|26476.45|26445.21|26445.21|0
1702979100000|2023-12-19 09:45:00|26467.78|26467.78|26468.65|26468.65|26476.45|26476.45|26465.17|26465.17|0
1702979400000|2023-12-19 09:50:00|26472.99|26472.99|26472.12|26472.12|26494.68|26494.68|26463.44|26463.44|0
1702979700000|2023-12-19 09:55:00|26467.78|26467.78|26457.36|26457.36|26472.12|26472.12|26453.02|26453.02|0
1702980000000|2023-12-19 10:00:00|26461.7|26461.7|26459.96|26459.96|26472.98|26472.98|26449.55|26449.55|0
1702980300000|2023-12-19 10:05:00|26455.63|26455.63|26451.29|26451.29|26462.57|26462.57|26447.81|26447.81|0
1702980600000|2023-12-19 10:10:00|26449.55|26449.55|26453.02|26453.02|26470.38|26470.38|26440.87|26440.87|0
1702980900000|2023-12-19 10:15:00|26461.7|26461.7|26466.04|26466.04|26474.72|26474.72|26453.02|26453.02|0
1702981200000|2023-12-19 10:20:00|26470.38|26470.38|26461.7|26461.7|26473.85|26473.85|26461.7|26461.7|0
1702981500000|2023-12-19 10:25:00|26457.36|26457.36|26462.57|26462.57|26474.72|26474.72|26457.36|26457.36|0
1702981800000|2023-12-19 10:30:00|26458.23|26458.23|26466.04|26466.04|26472.98|26472.98|26453.89|26453.89|0
1702982100000|2023-12-19 10:35:00|26461.7|26461.7|26432.19|26432.19|26461.7|26461.7|26432.19|26432.19|0
1702982400000|2023-12-19 10:40:00|26436.53|26436.53|26434.8|26434.8|26445.21|26445.21|26417.44|26417.44|0
1702982700000|2023-12-19 10:45:00|26430.46|26430.46|26427.85|26427.85|26449.55|26449.55|26417.44|26417.44|0
1702983000000|2023-12-19 10:50:00|26423.52|26423.52|26419.18|26419.18|26427.85|26427.85|26414.84|26414.84|0
1702983300000|2023-12-19 10:55:00|26414.84|26414.84|26404.42|26404.42|26423.52|26423.52|26395.74|26395.74|0
1702983600000|2023-12-19 11:00:00|26406.15|26406.15|26369.7|26369.7|26406.15|26406.15|26369.7|26369.7|0
1702983900000|2023-12-19 11:05:00|26374.04|26374.04|26365.36|26365.36|26387.06|26387.06|26361.02|26361.02|0
1702984200000|2023-12-19 11:10:00|26361.02|26361.02|26354.07|26354.07|26361.02|26361.02|26349.74|26349.74|0
1702984500000|2023-12-19 11:15:00|26352.34|26352.34|26341.06|26341.06|26362.75|26362.75|26341.06|26341.06|0
1702984800000|2023-12-19 11:20:00|26336.72|26336.72|26341.06|26341.06|26345.4|26345.4|26332.38|26332.38|0
1702985100000|2023-12-19 11:25:00|26345.4|26345.4|26347.13|26347.13|26351.47|26351.47|26338.45|26338.45|0
1702985400000|2023-12-19 11:30:00|26351.47|26351.47|26353.21|26353.21|26368.83|26368.83|26338.45|26338.45|0
1702985700000|2023-12-19 11:35:00|26357.55|26357.55|26370.56|26370.56|26370.56|26370.56|26353.21|26353.21|0
1702986000000|2023-12-19 11:40:00|26366.23|26366.23|26373.17|26373.17|26379.24|26379.24|26364.49|26364.49|0
1702986300000|2023-12-19 11:45:00|26368.83|26368.83|26355.81|26355.81|26368.83|26368.83|26355.81|26355.81|0
1702986600000|2023-12-19 11:50:00|26347.13|26347.13|26341.92|26341.92|26351.47|26351.47|26337.58|26337.58|0
1702986900000|2023-12-19 11:55:00|26346.26|26346.26|26339.32|26339.32|26354.94|26354.94|26339.32|26339.32|0
1702987200000|2023-12-19 12:00:00|26343.66|26343.66|26334.11|26334.11|26343.66|26343.66|26329.77|26329.77|0
1702987500000|2023-12-19 12:05:00|26335.85|26335.85|26318.49|26318.49|26340.19|26340.19|26318.49|26318.49|0
1702987800000|2023-12-19 12:10:00|26322.83|26322.83|26319.36|26319.36|26322.83|26322.83|26315.02|26315.02|0
1702988100000|2023-12-19 12:15:00|26315.02|26315.02|26331.51|26331.51|26334.11|26334.11|26315.02|26315.02|0
1702988400000|2023-12-19 12:20:00|26327.17|26327.17|26305.47|26305.47|26327.17|26327.17|26305.47|26305.47|0
1702988700000|2023-12-19 12:25:00|26303.73|26303.73|26328.9|26328.9|26333.24|26333.24|26299.39|26299.39|0
1702989000000|2023-12-19 12:30:00|26324.56|26324.56|26325.43|26325.43|26329.77|26329.77|26321.09|26321.09|0
1702989300000|2023-12-19 12:35:00|26321.09|26321.09|26328.9|26328.9|26329.77|26329.77|26316.75|26316.75|0
1702989600000|2023-12-19 12:40:00|26324.56|26324.56|26345.39|26345.39|26345.39|26345.39|26324.56|26324.56|0
1702989900000|2023-12-19 12:45:00|26349.73|26349.73|26343.65|26343.65|26349.73|26349.73|26334.98|26334.98|0
1702990200000|2023-12-19 12:50:00|26341.92|26341.92|26352.33|26352.33|26352.33|26352.33|26337.58|26337.58|0
1702990500000|2023-12-19 12:55:00|26347.99|26347.99|26367.96|26367.96|26372.3|26372.3|26347.99|26347.99|0
1702990800000|2023-12-19 13:00:00|26363.62|26363.62|26360.14|26360.14|26366.22|26366.22|26355.81|26355.81|0
1702991100000|2023-12-19 13:05:00|26364.48|26364.48|26382.71|26382.71|26385.31|26385.31|26355.81|26355.81|0
1702991400000|2023-12-19 13:10:00|26380.97|26380.97|26382.71|26382.71|26387.05|26387.05|26378.37|26378.37|0
1702991700000|2023-12-19 13:15:00|26378.37|26378.37|26362.75|26362.75|26378.37|26378.37|26352.34|26352.34|0
1702992000000|2023-12-19 13:20:00|26364.49|26364.49|26373.17|26373.17|26377.51|26377.51|26362.75|26362.75|0
1702992300000|2023-12-19 13:25:00|26377.51|26377.51|26388.79|26388.79|26388.79|26388.79|26377.51|26377.51|0
1702992600000|2023-12-19 13:30:00|26397.47|26397.47|26407.88|26407.88|26412.22|26412.22|26380.98|26380.98|0
1702992900000|2023-12-19 13:35:00|26401.81|26401.81|26384.45|26384.45|26401.81|26401.81|26384.45|26384.45|0
1702993200000|2023-12-19 13:40:00|26380.11|26380.11|26389.66|26389.66|26401.81|26401.81|26380.11|26380.11|0
1702993500000|2023-12-19 13:45:00|26394|26394|26395.73|26395.73|26414.83|26414.83|26392.26|26392.26|0
1702993800000|2023-12-19 13:50:00|26400.07|26400.07|26379.24|26379.24|26400.07|26400.07|26374.9|26374.9|0
1702994100000|2023-12-19 13:55:00|26374.9|26374.9|26366.23|26366.23|26383.58|26383.58|26347.13|26347.13|0
1702994400000|2023-12-19 14:00:00|26361.89|26361.89|26361.02|26361.02|26376.64|26376.64|26354.95|26354.95|0
1702994700000|2023-12-19 14:05:00|26369.7|26369.7|26426.11|26426.11|26426.11|26426.11|26364.49|26364.49|0
1702995000000|2023-12-19 14:10:00|26421.77|26421.77|26420.03|26420.03|26433.92|26433.92|26415.69|26415.69|0
1702995300000|2023-12-19 14:15:00|26411.35|26411.35|26434.78|26434.78|26434.78|26434.78|26411.35|26411.35|0
1702995600000|2023-12-19 14:20:00|26439.12|26439.12|26423.5|26423.5|26445.2|26445.2|26423.5|26423.5|0
1702995900000|2023-12-19 14:25:00|26427.84|26427.84|26404.41|26404.41|26433.92|26433.92|26404.41|26404.41|0
1702996200000|2023-12-19 14:30:00|26402.67|26402.67|26417.43|26417.43|26431.32|26431.32|26389.66|26389.66|0
1702996500000|2023-12-19 14:35:00|26413.09|26413.09|26389.66|26389.66|26425.24|26425.24|26376.64|26376.64|0
1702996800000|2023-12-19 14:40:00|26391.39|26391.39|26387.92|26387.92|26417.43|26417.43|26387.92|26387.92|0
1702997100000|2023-12-19 14:45:00|26392.26|26392.26|26394.86|26394.86|26407.88|26407.88|26386.18|26386.18|0
1702997400000|2023-12-19 14:50:00|26390.52|26390.52|26433.05|26433.05|26443.46|26443.46|26390.52|26390.52|0
1702997700000|2023-12-19 14:55:00|26437.39|26437.39|26412.22|26412.22|26439.12|26439.12|26395.73|26395.73|0
1702998000000|2023-12-19 15:00:00|26416.56|26416.56|26413.96|26413.96|26426.97|26426.97|26399.2|26399.2|0
1702998300000|2023-12-19 15:05:00|26418.29|26418.29|26429.58|26429.58|26446.94|26446.94|26418.29|26418.29|0
1702998600000|2023-12-19 15:10:00|26433.92|26433.92|26393.13|26393.13|26437.39|26437.39|26393.13|26393.13|0
1702998900000|2023-12-19 15:15:00|26397.47|26397.47|26412.22|26412.22|26416.56|26416.56|26395.73|26395.73|0
1702999200000|2023-12-19 15:20:00|26416.56|26416.56|26450.41|26450.41|26452.15|26452.15|26416.56|26416.56|0
1702999500000|2023-12-19 15:25:00|26446.07|26446.07|26427.84|26427.84|26454.75|26454.75|26415.69|26415.69|0
1702999800000|2023-12-19 15:30:00|26423.5|26423.5|26420.03|26420.03|26452.14|26452.14|26415.69|26415.69|0
1703000100000|2023-12-19 15:35:00|26411.35|26411.35|26435.65|26435.65|26435.65|26435.65|26401.8|26401.8|0
1703000400000|2023-12-19 15:40:00|26439.99|26439.99|26449.54|26449.54|26459.95|26459.95|26439.99|26439.99|0
1703000700000|2023-12-19 15:45:00|26451.28|26451.28|26466.03|26466.03|26474.71|26474.71|26446.94|26446.94|0
1703001000000|2023-12-19 15:50:00|26474.71|26474.71|26444.33|26444.33|26474.71|26474.71|26439.99|26439.99|0
1703001300000|2023-12-19 15:55:00|26448.67|26448.67|26475.57|26475.57|26475.57|26475.57|26439.99|26439.99|0
1703001600000|2023-12-19 16:00:00|26471.23|26471.23|26441.73|26441.73|26471.23|26471.23|26435.65|26435.65|0
1703001900000|2023-12-19 16:05:00|26443.46|26443.46|26434.78|26434.78|26452.14|26452.14|26430.45|26430.45|0
1703002200000|2023-12-19 16:10:00|26439.12|26439.12|26460.82|26460.82|26465.16|26465.16|26435.65|26435.65|0
1703002500000|2023-12-19 16:15:00|26456.48|26456.48|26450.4|26450.4|26465.16|26465.16|26442.59|26442.59|0
1703002800000|2023-12-19 16:20:00|26437.39|26437.39|26442.59|26442.59|26456.48|26456.48|26435.65|26435.65|0
1703003100000|2023-12-19 16:25:00|26438.25|26438.25|26457.35|26457.35|26462.56|26462.56|26438.25|26438.25|0
1703060100000|2023-12-20 08:15:00|26895.63|26895.63|26860.91|26860.91|26924.27|26924.27|26852.23|26852.23|0
1703060400000|2023-12-20 08:20:00|26856.57|26856.57|26893.02|26893.02|26906.91|26906.91|26835.74|26835.74|0
1703060700000|2023-12-20 08:25:00|26888.68|26888.68|26893.02|26893.02|26893.02|26893.02|26847.03|26847.03|0
1703061000000|2023-12-20 08:30:00|26897.36|26897.36|26855.71|26855.71|26909.52|26909.52|26843.56|26843.56|0
1703061300000|2023-12-20 08:35:00|26851.37|26851.37|26824.47|26824.47|26855.71|26855.71|26807.98|26807.98|0
1703061600000|2023-12-20 08:40:00|26822.73|26822.73|26876.55|26876.55|26876.55|26876.55|26814.05|26814.05|0
1703061900000|2023-12-20 08:45:00|26872.21|26872.21|26821.87|26821.87|26880.88|26880.88|26807.98|26807.98|0
1703062200000|2023-12-20 08:50:00|26817.53|26817.53|26780.21|26780.21|26832.28|26832.28|26780.21|26780.21|0
1703062500000|2023-12-20 08:55:00|26793.23|26793.23|26755.91|26755.91|26811.45|26811.45|26755.91|26755.91|0
1703062800000|2023-12-20 09:00:00|26749.83|26749.83|26696.02|26696.02|26758.51|26758.51|26676.06|26676.06|0
1703063100000|2023-12-20 09:05:00|26687.34|26687.34|26724.66|26724.66|26724.66|26724.66|26683|26683|0
1703063400000|2023-12-20 09:10:00|26729|26729|26711.64|26711.64|26742.02|26742.02|26702.96|26702.96|0
1703063700000|2023-12-20 09:15:00|26709.9|26709.9|26716.85|26716.85|26716.85|26716.85|26688.21|26688.21|0
1703064000000|2023-12-20 09:20:00|26738.55|26738.55|26785.41|26785.41|26785.41|26785.41|26727.26|26727.26|0
1703064300000|2023-12-20 09:25:00|26787.15|26787.15|26750.7|26750.7|26793.23|26793.23|26746.36|26746.36|0
1703064600000|2023-12-20 09:30:00|26748.97|26748.97|26722.06|26722.06|26748.97|26748.97|26709.91|26709.91|0
1703064900000|2023-12-20 09:35:00|26717.72|26717.72|26735.08|26735.08|26742.02|26742.02|26717.72|26717.72|0
1703065200000|2023-12-20 09:40:00|26736.82|26736.82|26721.19|26721.19|26739.42|26739.42|26703.84|26703.84|0
1703065500000|2023-12-20 09:45:00|26716.86|26716.86|26696.89|26696.89|26719.46|26719.46|26696.89|26696.89|0
1703065800000|2023-12-20 09:50:00|26705.57|26705.57|26684.73|26684.73|26709.91|26709.91|26684.73|26684.73|0
1703066100000|2023-12-20 09:55:00|26680.4|26680.4|26663.9|26663.9|26689.07|26689.07|26663.9|26663.9|0
1703066400000|2023-12-20 10:00:00|26659.57|26659.57|26660.43|26660.43|26672.58|26672.58|26651.75|26651.75|0
1703066700000|2023-12-20 10:05:00|26669.11|26669.11|26659.56|26659.56|26670.85|26670.85|26649.15|26649.15|0
1703067000000|2023-12-20 10:10:00|26650.88|26650.88|26676.05|26676.05|26677.79|26677.79|26643.07|26643.07|0
1703067300000|2023-12-20 10:15:00|26671.71|26671.71|26665.64|26665.64|26671.71|26671.71|26650.88|26650.88|0
1703067600000|2023-12-20 10:20:00|26652.62|26652.62|26664.77|26664.77|26669.11|26669.11|26648.28|26648.28|0
1703067900000|2023-12-20 10:25:00|26669.11|26669.11|26650.88|26650.88|26675.19|26675.19|26648.28|26648.28|0
1703068200000|2023-12-20 10:30:00|26642.2|26642.2|26613.56|26613.56|26655.22|26655.22|26613.56|26613.56|0
1703068500000|2023-12-20 10:35:00|26622.24|26622.24|26632.66|26632.66|26632.66|26632.66|26622.24|26622.24|0
1703068800000|2023-12-20 10:40:00|26628.32|26628.32|26646.54|26646.54|26656.96|26656.96|26623.98|26623.98|0
1703069100000|2023-12-20 10:45:00|26650.88|26650.88|26630.05|26630.05|26650.88|26650.88|26630.05|26630.05|0
1703069400000|2023-12-20 10:50:00|26634.39|26634.39|26607.49|26607.49|26638.73|26638.73|26607.49|26607.49|0
1703069700000|2023-12-20 10:55:00|26611.83|26611.83|26588.39|26588.39|26611.83|26611.83|26570.17|26570.17|0
1703070000000|2023-12-20 11:00:00|26584.05|26584.05|26603.15|26603.15|26603.15|26603.15|26578.85|26578.85|0
1703070300000|2023-12-20 11:05:00|26607.49|26607.49|26613.57|26613.57|26616.17|26616.17|26603.15|26603.15|0
1703070600000|2023-12-20 11:10:00|26617.91|26617.91|26652.62|26652.62|26652.62|26652.62|26617.91|26617.91|0
1703070900000|2023-12-20 11:15:00|26656.96|26656.96|26626.58|26626.58|26658.7|26658.7|26626.58|26626.58|0
1703071200000|2023-12-20 11:20:00|26624.85|26624.85|26621.37|26621.37|26626.58|26626.58|26616.17|26616.17|0
1703071500000|2023-12-20 11:25:00|26604.02|26604.02|26572.77|26572.77|26608.36|26608.36|26572.77|26572.77|0
1703071800000|2023-12-20 11:30:00|26577.11|26577.11|26564.96|26564.96|26581.45|26581.45|26560.62|26560.62|0
1703072100000|2023-12-20 11:35:00|26560.62|26560.62|26577.98|26577.98|26577.98|26577.98|26560.62|26560.62|0
1703072400000|2023-12-20 11:40:00|26573.65|26573.65|26561.49|26561.49|26577.98|26577.98|26557.15|26557.15|0
1703072700000|2023-12-20 11:45:00|26565.83|26565.83|26569.31|26569.31|26577.98|26577.98|26564.1|26564.1|0
1703073000000|2023-12-20 11:50:00|26573.65|26573.65|26557.15|26557.15|26577.98|26577.98|26552.82|26552.82|0
1703073300000|2023-12-20 11:55:00|26561.49|26561.49|26564.97|26564.97|26573.65|26573.65|26561.49|26561.49|0
1703073600000|2023-12-20 12:00:00|26569.31|26569.31|26551.08|26551.08|26573.65|26573.65|26551.08|26551.08|0
1703073900000|2023-12-20 12:05:00|26552.82|26552.82|26549.34|26549.34|26557.15|26557.15|26545|26545|0
1703074200000|2023-12-20 12:10:00|26553.68|26553.68|26549.34|26549.34|26555.42|26555.42|26536.32|26536.32|0
1703074500000|2023-12-20 12:15:00|26553.68|26553.68|26570.17|26570.17|26570.17|26570.17|26553.68|26553.68|0
1703074800000|2023-12-20 12:20:00|26573.65|26573.65|26585.8|26585.8|26585.8|26585.8|26568.44|26568.44|0
1703075100000|2023-12-20 12:25:00|26581.46|26581.46|26585.8|26585.8|26585.8|26585.8|26575.38|26575.38|0
1703075400000|2023-12-20 12:30:00|26581.46|26581.46|26596.21|26596.21|26596.21|26596.21|26581.46|26581.46|0
1703075700000|2023-12-20 12:35:00|26591.87|26591.87|26579.72|26579.72|26591.87|26591.87|26579.72|26579.72|0
1703076000000|2023-12-20 12:40:00|26584.06|26584.06|26564.1|26564.1|26585.8|26585.8|26559.76|26559.76|0
1703076300000|2023-12-20 12:45:00|26568.44|26568.44|26569.31|26569.31|26569.31|26569.31|26556.29|26556.29|0
1703076600000|2023-12-20 12:50:00|26564.97|26564.97|26572.78|26572.78|26579.72|26579.72|26564.97|26564.97|0
1703076900000|2023-12-20 12:55:00|26581.46|26581.46|26584.93|26584.93|26589.27|26589.27|26578.86|26578.86|0
1703077200000|2023-12-20 13:00:00|26589.27|26589.27|26577.99|26577.99|26591.01|26591.01|26577.99|26577.99|0
1703077500000|2023-12-20 13:05:00|26582.33|26582.33|26574.52|26574.52|26586.67|26586.67|26570.18|26570.18|0
1703077800000|2023-12-20 13:10:00|26570.18|26570.18|26573.65|26573.65|26573.65|26573.65|26558.9|26558.9|0
1703078100000|2023-12-20 13:15:00|26569.31|26569.31|26558.9|26558.9|26581.46|26581.46|26554.56|26554.56|0
1703078400000|2023-12-20 13:20:00|26563.24|26563.24|26586.67|26586.67|26586.67|26586.67|26557.16|26557.16|0
1703078700000|2023-12-20 13:25:00|26588.4|26588.4|26579.73|26579.73|26588.4|26588.4|26577.99|26577.99|0
1703079000000|2023-12-20 13:30:00|26584.07|26584.07|26625.72|26625.72|26625.72|26625.72|26579.73|26579.73|0
1703079300000|2023-12-20 13:35:00|26627.46|26627.46|26667.38|26667.38|26673.46|26673.46|26621.39|26621.39|0
1703079600000|2023-12-20 13:40:00|26665.65|26665.65|26671.72|26671.72|26680.4|26680.4|26654.37|26654.37|0
1703079900000|2023-12-20 13:45:00|26676.06|26676.06|26640.48|26640.48|26676.06|26676.06|26622.26|26622.26|0
1703080200000|2023-12-20 13:50:00|26636.14|26636.14|26661.31|26661.31|26663.92|26663.92|26636.14|26636.14|0
1703080500000|2023-12-20 13:55:00|26663.05|26663.05|26643.09|26643.09|26676.07|26676.07|26637.01|26637.01|0
1703080800000|2023-12-20 14:00:00|26647.43|26647.43|26663.92|26663.92|26680.41|26680.41|26647.43|26647.43|0
1703081100000|2023-12-20 14:05:00|26672.59|26672.59|26697.76|26697.76|26697.76|26697.76|26659.58|26659.58|0
1703081400000|2023-12-20 14:10:00|26702.1|26702.1|26715.99|26715.99|26723.8|26723.8|26702.1|26702.1|0
1703081700000|2023-12-20 14:15:00|26711.65|26711.65|26686.48|26686.48|26711.65|26711.65|26686.48|26686.48|0
1703082000000|2023-12-20 14:20:00|26682.14|26682.14|26645.69|26645.69|26682.14|26682.14|26645.69|26645.69|0
1703082300000|2023-12-20 14:25:00|26654.37|26654.37|26648.29|26648.29|26654.37|26654.37|26612.71|26612.71|0
1703082600000|2023-12-20 14:30:00|26652.63|26652.63|26630.93|26630.93|26667.38|26667.38|26597.09|26597.09|0
1703082900000|2023-12-20 14:35:00|26622.25|26622.25|26568.45|26568.45|26634.4|26634.4|26568.45|26568.45|0
1703083200000|2023-12-20 14:40:00|26559.77|26559.77|26565.84|26565.84|26572.78|26572.78|26524.18|26524.18|0
1703083500000|2023-12-20 14:45:00|26561.5|26561.5|26580.6|26580.6|26592.75|26592.75|26532|26532|0
1703083800000|2023-12-20 14:50:00|26584.94|26584.94|26591.01|26591.01|26632.67|26632.67|26576.26|26576.26|0
1703084100000|2023-12-20 14:55:00|26595.35|26595.35|26605.77|26605.77|26638.75|26638.75|26584.07|26584.07|0
1703084400000|2023-12-20 15:00:00|26610.11|26610.11|26606.64|26606.64|26649.16|26649.16|26606.64|26606.64|0
1703084700000|2023-12-20 15:05:00|26604.9|26604.9|26643.96|26643.96|26656.97|26656.97|26600.56|26600.56|0
1703085000000|2023-12-20 15:10:00|26642.22|26642.22|26630.07|26630.07|26659.58|26659.58|26621.39|26621.39|0
1703085300000|2023-12-20 15:15:00|26625.73|26625.73|26592.74|26592.74|26625.73|26625.73|26588.4|26588.4|0
1703085600000|2023-12-20 15:20:00|26591.01|26591.01|26582.33|26582.33|26591.01|26591.01|26557.16|26557.16|0
1703085900000|2023-12-20 15:25:00|26584.07|26584.07|26599.68|26599.68|26605.76|26605.76|26577.99|26577.99|0
1703086200000|2023-12-20 15:30:00|26597.95|26597.95|26618.78|26618.78|26618.78|26618.78|26597.95|26597.95|0
1703086500000|2023-12-20 15:35:00|26617.04|26617.04|26606.63|26606.63|26631.79|26631.79|26606.63|26606.63|0
1703086800000|2023-12-20 15:40:00|26610.97|26610.97|26599.68|26599.68|26610.97|26610.97|26589.27|26589.27|0
1703087100000|2023-12-20 15:45:00|26595.35|26595.35|26597.95|26597.95|26617.04|26617.04|26593.61|26593.61|0
1703087400000|2023-12-20 15:50:00|26602.29|26602.29|26610.97|26610.97|26614.44|26614.44|26597.95|26597.95|0
1703087700000|2023-12-20 15:55:00|26614.44|26614.44|26637|26637|26646.55|26646.55|26610.1|26610.1|0
1703088000000|2023-12-20 16:00:00|26632.67|26632.67|26615.31|26615.31|26632.67|26632.67|26609.23|26609.23|0
1703088300000|2023-12-20 16:05:00|26619.65|26619.65|26599.69|26599.69|26623.99|26623.99|26599.69|26599.69|0
1703088600000|2023-12-20 16:10:00|26604.03|26604.03|26630.93|26630.93|26639.61|26639.61|26604.03|26604.03|0
1703088900000|2023-12-20 16:15:00|26635.27|26635.27|26628.33|26628.33|26649.16|26649.16|26617.92|26617.92|0
1703089200000|2023-12-20 16:20:00|26632.67|26632.67|26636.14|26636.14|26652.64|26652.64|26630.07|26630.07|0
1703089500000|2023-12-20 16:25:00|26640.48|26640.48|26651.76|26651.76|26651.76|26651.76|26630.93|26630.93|0
1703146500000|2023-12-21 08:15:00|26076.4|26076.4|26038.2|26038.2|26085.95|26085.95|26033.86|26033.86|0
1703146800000|2023-12-21 08:20:00|26046.88|26046.88|26000.88|26000.88|26059.9|26059.9|25992.2|25992.2|0
1703147100000|2023-12-21 08:25:00|26002.62|26002.62|25988.72|25988.72|26015.63|26015.63|25964.42|25964.42|0
1703147400000|2023-12-21 08:30:00|25980.04|25980.04|26009.55|26009.55|26024.31|26024.31|25980.04|25980.04|0
1703147700000|2023-12-21 08:35:00|26005.21|26005.21|26036.46|26036.46|26036.46|26036.46|26000.01|26000.01|0
1703148000000|2023-12-21 08:40:00|26023.44|26023.44|26076.38|26076.38|26078.12|26078.12|26023.44|26023.44|0
1703148300000|2023-12-21 08:45:00|26078.12|26078.12|26078.12|26078.12|26095.47|26095.47|26073.78|26073.78|0
1703148600000|2023-12-21 08:50:00|26082.46|26082.46|26032.12|26032.12|26082.46|26082.46|26023.44|26023.44|0
1703148900000|2023-12-21 08:55:00|26036.46|26036.46|26040.8|26040.8|26063.36|26063.36|26027.78|26027.78|0
1703149200000|2023-12-21 09:00:00|26045.14|26045.14|26051.21|26051.21|26066.84|26066.84|26040.8|26040.8|0
1703149500000|2023-12-21 09:05:00|26046.87|26046.87|26025.17|26025.17|26070.3|26070.3|26024.31|26024.31|0
1703149800000|2023-12-21 09:10:00|26029.51|26029.51|26044.27|26044.27|26064.23|26064.23|26025.17|26025.17|0
1703150100000|2023-12-21 09:15:00|26048.6|26048.6|26018.23|26018.23|26048.6|26048.6|26018.23|26018.23|0
1703150400000|2023-12-21 09:20:00|26009.55|26009.55|25984.38|25984.38|26019.96|26019.96|25975.7|25975.7|0
1703150700000|2023-12-21 09:25:00|25980.04|25980.04|25972.23|25972.23|25990.45|25990.45|25967.89|25967.89|0
1703151000000|2023-12-21 09:30:00|25966.15|25966.15|25973.96|25973.96|26001.73|26001.73|25964.41|25964.41|0
1703151300000|2023-12-21 09:35:00|25969.62|25969.62|25940.12|25940.12|25969.62|25969.62|25935.78|25935.78|0
1703151600000|2023-12-21 09:40:00|25935.78|25935.78|25982.64|25982.64|25982.64|25982.64|25935.78|25935.78|0
1703151900000|2023-12-21 09:45:00|25986.98|25986.98|26013.89|26013.89|26018.23|26018.23|25986.98|25986.98|0
1703152200000|2023-12-21 09:50:00|26015.62|26015.62|25993.93|25993.93|26026.91|26026.91|25989.59|25989.59|0
1703152500000|2023-12-21 09:55:00|25980.91|25980.91|25971.36|25971.36|25985.25|25985.25|25962.68|25962.68|0
1703152800000|2023-12-21 10:00:00|25962.68|25962.68|25940.11|25940.11|25975.7|25975.7|25940.11|25940.11|0
1703153100000|2023-12-21 10:05:00|25944.45|25944.45|25925.36|25925.36|25944.45|25944.45|25901.93|25901.93|0
1703153400000|2023-12-21 10:10:00|25921.02|25921.02|25872.42|25872.42|25927.09|25927.09|25868.08|25868.08|0
1703153700000|2023-12-21 10:15:00|25885.44|25885.44|25914.08|25914.08|25945.32|25945.32|25868.08|25868.08|0
1703154000000|2023-12-21 10:20:00|25905.4|25905.4|25915.81|25915.81|25927.96|25927.96|25905.4|25905.4|0
1703154300000|2023-12-21 10:25:00|25924.49|25924.49|25936.64|25936.64|25936.64|25936.64|25918.42|25918.42|0
1703154600000|2023-12-21 10:30:00|25932.3|25932.3|25927.97|25927.97|25965.29|25965.29|25923.63|25923.63|0
1703154900000|2023-12-21 10:35:00|25936.64|25936.64|25956.61|25956.61|25965.29|25965.29|25936.64|25936.64|0
1703155200000|2023-12-21 10:40:00|25952.27|25952.27|25934.91|25934.91|25956.61|25956.61|25930.57|25930.57|0
1703155500000|2023-12-21 10:45:00|25939.25|25939.25|25983.52|25983.52|25983.52|25983.52|25933.18|25933.18|0
1703155800000|2023-12-21 10:50:00|25987.86|25987.86|26017.37|26017.37|26021.7|26021.7|25987.86|25987.86|0
1703156100000|2023-12-21 10:55:00|26013.03|26013.03|25994.8|25994.8|26014.76|26014.76|25990.47|25990.47|0
1703156400000|2023-12-21 11:00:00|25999.14|25999.14|25999.14|25999.14|26015.63|26015.63|25990.47|25990.47|0
1703156700000|2023-12-21 11:05:00|26003.48|26003.48|26020.84|26020.84|26032.12|26032.12|25999.14|25999.14|0
1703157000000|2023-12-21 11:10:00|26025.18|26025.18|26030.39|26030.39|26041.67|26041.67|26024.32|26024.32|0
1703157300000|2023-12-21 11:15:00|26034.73|26034.73|25993.07|25993.07|26034.73|26034.73|25993.07|25993.07|0
1703157600000|2023-12-21 11:20:00|25997.41|25997.41|25997.41|25997.41|26007.83|26007.83|25988.73|25988.73|0
1703157900000|2023-12-21 11:25:00|25993.07|25993.07|25974.85|25974.85|26000.89|26000.89|25974.85|25974.85|0
1703158200000|2023-12-21 11:30:00|25983.53|25983.53|25980.06|25980.06|25998.28|25998.28|25971.38|25971.38|0
1703158500000|2023-12-21 11:35:00|25984.39|25984.39|25967.04|25967.04|25988.73|25988.73|25967.04|25967.04|0
1703158800000|2023-12-21 11:40:00|25962.7|25962.7|25970.51|25970.51|25970.51|25970.51|25961.83|25961.83|0
1703159100000|2023-12-21 11:45:00|25968.77|25968.77|25990.47|25990.47|25992.2|25992.2|25968.77|25968.77|0
1703159400000|2023-12-21 11:50:00|25986.13|25986.13|25992.2|25992.2|25996.54|25996.54|25967.03|25967.03|0
1703159700000|2023-12-21 11:55:00|25996.54|25996.54|26011.29|26011.29|26026.05|26026.05|25996.54|25996.54|0
1703160000000|2023-12-21 12:00:00|26015.63|26015.63|26013.9|26013.9|26019.97|26019.97|26000.88|26000.88|0
1703160300000|2023-12-21 12:05:00|26010.42|26010.42|26010.42|26010.42|26019.1|26019.1|25997.41|25997.41|0
1703160600000|2023-12-21 12:10:00|26006.08|26006.08|25996.54|25996.54|26013.9|26013.9|25996.54|25996.54|0
1703160900000|2023-12-21 12:15:00|25987.86|25987.86|26000.88|26000.88|26009.56|26009.56|25985.26|25985.26|0
1703161200000|2023-12-21 12:20:00|25992.2|25992.2|25991.33|25991.33|26004.35|26004.35|25986.13|25986.13|0
1703161500000|2023-12-21 12:25:00|25986.99|25986.99|25991.33|25991.33|25997.41|25997.41|25985.26|25985.26|0
1703161800000|2023-12-21 12:30:00|25987.86|25987.86|25958.35|25958.35|25987.86|25987.86|25958.35|25958.35|0
1703162100000|2023-12-21 12:35:00|25962.69|25962.69|25947.93|25947.93|25962.69|25962.69|25946.2|25946.2|0
1703162400000|2023-12-21 12:40:00|25943.6|25943.6|25967.03|25967.03|25967.03|25967.03|25943.6|25943.6|0
1703162700000|2023-12-21 12:45:00|25971.37|25971.37|25962.69|25962.69|25971.37|25971.37|25959.22|25959.22|0
1703163000000|2023-12-21 12:50:00|25964.43|25964.43|25968.76|25968.76|25977.44|25977.44|25964.43|25964.43|0
1703163300000|2023-12-21 12:55:00|25972.24|25972.24|25984.39|25984.39|25993.07|25993.07|25972.24|25972.24|0
1703163600000|2023-12-21 13:00:00|25993.07|25993.07|25984.39|25984.39|25997.41|25997.41|25980.05|25980.05|0
1703163900000|2023-12-21 13:05:00|25988.73|25988.73|26039.94|26039.94|26039.94|26039.94|25984.39|25984.39|0
1703164200000|2023-12-21 13:10:00|26038.2|26038.2|26026.91|26026.91|26050.35|26050.35|26026.91|26026.91|0
1703164500000|2023-12-21 13:15:00|26022.58|26022.58|26006.96|26006.96|26024.31|26024.31|26003.48|26003.48|0
1703164800000|2023-12-21 13:20:00|26002.62|26002.62|25981.79|25981.79|26017.37|26017.37|25981.79|25981.79|0
1703165100000|2023-12-21 13:25:00|25980.05|25980.05|26000.88|26000.88|26000.88|26000.88|25975.71|25975.71|0
1703165400000|2023-12-21 13:30:00|26002.62|26002.62|26009.56|26009.56|26032.99|26032.99|25994.8|25994.8|0
1703165700000|2023-12-21 13:35:00|26007.82|26007.82|25968.76|25968.76|26012.16|26012.16|25964.43|25964.43|0
1703166000000|2023-12-21 13:40:00|25970.5|25970.5|25962.69|25962.69|25982.65|25982.65|25962.69|25962.69|0
1703166300000|2023-12-21 13:45:00|25967.03|25967.03|25998.27|25998.27|25998.27|25998.27|25967.03|25967.03|0
1703166600000|2023-12-21 13:50:00|26000.01|26000.01|25987.86|25987.86|26004.35|26004.35|25970.5|25970.5|0
1703166900000|2023-12-21 13:55:00|25992.2|25992.2|26000.01|26000.01|26017.37|26017.37|25992.2|25992.2|0
1703167200000|2023-12-21 14:00:00|26001.75|26001.75|26015.63|26015.63|26016.5|26016.5|26001.75|26001.75|0
1703167500000|2023-12-21 14:05:00|26024.31|26024.31|26026.05|26026.05|26036.46|26036.46|26023.45|26023.45|0
1703167800000|2023-12-21 14:10:00|26017.37|26017.37|26046.88|26046.88|26051.22|26051.22|26017.37|26017.37|0
1703168100000|2023-12-21 14:15:00|26042.54|26042.54|26080.72|26080.72|26080.72|26080.72|26042.54|26042.54|0
1703168400000|2023-12-21 14:20:00|26085.06|26085.06|26085.93|26085.93|26087.67|26087.67|26074.65|26074.65|0
1703168700000|2023-12-21 14:25:00|26081.59|26081.59|26068.57|26068.57|26111.1|26111.1|26064.23|26064.23|0
1703169000000|2023-12-21 14:30:00|26064.23|26064.23|26098.95|26098.95|26100.69|26100.69|26046.88|26046.88|0
1703169300000|2023-12-21 14:35:00|26103.29|26103.29|26148.42|26148.42|26157.1|26157.1|26103.29|26103.29|0
1703169600000|2023-12-21 14:40:00|26150.16|26150.16|26175.32|26175.32|26195.28|26195.28|26142.34|26142.34|0
1703169900000|2023-12-21 14:45:00|26170.98|26170.98|26203.09|26203.09|26223.92|26223.92|26162.3|26162.3|0
1703170200000|2023-12-21 14:50:00|26211.77|26211.77|26177.92|26177.92|26216.11|26216.11|26170.98|26170.98|0
1703170500000|2023-12-21 14:55:00|26173.58|26173.58|26161.43|26161.43|26182.26|26182.26|26152.75|26152.75|0
1703170800000|2023-12-21 15:00:00|26157.09|26157.09|26154.48|26154.48|26178.79|26178.79|26138.86|26138.86|0
1703171100000|2023-12-21 15:05:00|26150.14|26150.14|26249.95|26249.95|26273.38|26273.38|26150.14|26150.14|0
1703171400000|2023-12-21 15:10:00|26245.61|26245.61|26263.84|26263.84|26281.19|26281.19|26243.87|26243.87|0
1703171700000|2023-12-21 15:15:00|26265.57|26265.57|26256.02|26256.02|26273.38|26273.38|26256.02|26256.02|0
1703172000000|2023-12-21 15:20:00|26260.36|26260.36|26328.06|26328.06|26354.09|26354.09|26260.36|26260.36|0
1703172300000|2023-12-21 15:25:00|26345.41|26345.41|26249.95|26249.95|26349.75|26349.75|26249.95|26249.95|0
1703172600000|2023-12-21 15:30:00|26245.61|26245.61|26282.06|26282.06|26282.06|26282.06|26245.61|26245.61|0
1703172900000|2023-12-21 15:35:00|26280.33|26280.33|26252.56|26252.56|26280.33|26280.33|26252.56|26252.56|0
1703173200000|2023-12-21 15:40:00|26254.29|26254.29|26236.94|26236.94|26254.29|26254.29|26228.26|26228.26|0
1703173500000|2023-12-21 15:45:00|26235.2|26235.2|26215.24|26215.24|26241.28|26241.28|26215.24|26215.24|0
1703173800000|2023-12-21 15:50:00|26213.5|26213.5|26236.94|26236.94|26245.61|26245.61|26197.01|26197.01|0
1703174100000|2023-12-21 15:55:00|26232.6|26232.6|26244.75|26244.75|26244.75|26244.75|26209.17|26209.17|0
1703174400000|2023-12-21 16:00:00|26253.43|26253.43|26242.15|26242.15|26256.9|26256.9|26238.67|26238.67|0
1703174700000|2023-12-21 16:05:00|26237.81|26237.81|26210.04|26210.04|26237.81|26237.81|26197.88|26197.88|0
1703175000000|2023-12-21 16:10:00|26205.7|26205.7|26197.88|26197.88|26217.85|26217.85|26193.55|26193.55|0
1703175300000|2023-12-21 16:15:00|26199.62|26199.62|26157.96|26157.96|26203.96|26203.96|26157.96|26157.96|0
1703175600000|2023-12-21 16:20:00|26162.3|26162.3|26170.11|26170.11|26178.79|26178.79|26155.36|26155.36|0
1703175900000|2023-12-21 16:25:00|26174.45|26174.45|26168.38|26168.38|26176.19|26176.19|26157.96|26157.96|0
1703232900000|2023-12-22 08:15:00|26170.12|26170.12|26134.54|26134.54|26170.12|26170.12|26124.99|26124.99|0
1703233200000|2023-12-22 08:20:00|26132.8|26132.8|26166.65|26166.65|26170.99|26170.99|26131.07|26131.07|0
1703233500000|2023-12-22 08:25:00|26170.99|26170.99|26190.08|26190.08|26197.02|26197.02|26170.99|26170.99|0
1703233800000|2023-12-22 08:30:00|26185.74|26185.74|26139.75|26139.75|26185.74|26185.74|26126.73|26126.73|0
1703234100000|2023-12-22 08:35:00|26144.08|26144.08|26143.22|26143.22|26151.9|26151.9|26137.14|26137.14|0
1703234400000|2023-12-22 08:40:00|26138.88|26138.88|26131.94|26131.94|26140.62|26140.62|26127.6|26127.6|0
1703234700000|2023-12-22 08:45:00|26140.62|26140.62|26140.62|26140.62|26144.96|26144.96|26127.6|26127.6|0
1703235000000|2023-12-22 08:50:00|26136.28|26136.28|26104.16|26104.16|26136.28|26136.28|26059.91|26059.91|0
1703235300000|2023-12-22 08:55:00|26108.5|26108.5|26097.22|26097.22|26120.65|26120.65|26097.22|26097.22|0
1703235600000|2023-12-22 09:00:00|26105.9|26105.9|26103.3|26103.3|26118.05|26118.05|26095.48|26095.48|0
1703235900000|2023-12-22 09:05:00|26098.96|26098.96|26125.86|26125.86|26127.6|26127.6|26098.96|26098.96|0
1703236200000|2023-12-22 09:10:00|26117.18|26117.18|26099.82|26099.82|26124.99|26124.99|26098.09|26098.09|0
1703236500000|2023-12-22 09:15:00|26110.24|26110.24|26107.64|26107.64|26114.58|26114.58|26101.56|26101.56|0
1703236800000|2023-12-22 09:20:00|26103.3|26103.3|26096.36|26096.36|26115.45|26115.45|26096.36|26096.36|0
1703237100000|2023-12-22 09:25:00|26106.77|26106.77|26105.9|26105.9|26112.85|26112.85|26092.89|26092.89|0
1703237400000|2023-12-22 09:30:00|26107.64|26107.64|26121.53|26121.53|26138.89|26138.89|26103.3|26103.3|0
1703237700000|2023-12-22 09:35:00|26115.45|26115.45|26125.87|26125.87|26130.21|26130.21|26109.38|26109.38|0
1703238000000|2023-12-22 09:40:00|26121.53|26121.53|26159.72|26159.72|26159.72|26159.72|26121.53|26121.53|0
1703238300000|2023-12-22 09:45:00|26161.45|26161.45|26157.98|26157.98|26165.79|26165.79|26157.11|26157.11|0
1703238600000|2023-12-22 09:50:00|26162.32|26162.32|26153.64|26153.64|26171|26171|26153.64|26153.64|0
1703238900000|2023-12-22 09:55:00|26149.31|26149.31|26163.19|26163.19|26163.19|26163.19|26131.94|26131.94|0
1703239200000|2023-12-22 10:00:00|26158.85|26158.85|26150.17|26150.17|26158.85|26158.85|26141.49|26141.49|0
1703239500000|2023-12-22 10:05:00|26145.83|26145.83|26157.98|26157.98|26160.59|26160.59|26145.83|26145.83|0
1703239800000|2023-12-22 10:10:00|26159.72|26159.72|26194.44|26194.44|26194.44|26194.44|26159.72|26159.72|0
1703240100000|2023-12-22 10:15:00|26198.78|26198.78|26201.38|26201.38|26211.79|26211.79|26197.04|26197.04|0
1703240400000|2023-12-22 10:20:00|26205.72|26205.72|26193.57|26193.57|26210.06|26210.06|26187.49|26187.49|0
1703240700000|2023-12-22 10:25:00|26189.23|26189.23|26185.75|26185.75|26197.91|26197.91|26185.75|26185.75|0
1703241000000|2023-12-22 10:30:00|26184.02|26184.02|26176.21|26176.21|26184.02|26184.02|26171.87|26171.87|0
1703241300000|2023-12-22 10:35:00|26171.87|26171.87|26171|26171|26171.87|26171.87|26158.85|26158.85|0
1703241600000|2023-12-22 10:40:00|26179.68|26179.68|26169.26|26169.26|26179.68|26179.68|26163.19|26163.19|0
1703241900000|2023-12-22 10:45:00|26167.53|26167.53|26185.75|26185.75|26187.49|26187.49|26161.45|26161.45|0
1703242200000|2023-12-22 10:50:00|26181.42|26181.42|26191.83|26191.83|26191.83|26191.83|26181.42|26181.42|0
1703242500000|2023-12-22 10:55:00|26196.17|26196.17|26203.11|26203.11|26207.45|26207.45|26187.49|26187.49|0
1703242800000|2023-12-22 11:00:00|26207.45|26207.45|26203.98|26203.98|26207.45|26207.45|26199.64|26199.64|0
1703243100000|2023-12-22 11:05:00|26199.64|26199.64|26191.83|26191.83|26206.58|26206.58|26187.49|26187.49|0
1703243400000|2023-12-22 11:10:00|26187.49|26187.49|26187.49|26187.49|26191.83|26191.83|26183.15|26183.15|0
1703243700000|2023-12-22 11:15:00|26178.81|26178.81|26183.15|26183.15|26193.56|26193.56|26169.26|26169.26|0
1703244000000|2023-12-22 11:20:00|26174.47|26174.47|26168.39|26168.39|26174.47|26174.47|26156.24|26156.24|0
1703244300000|2023-12-22 11:25:00|26177.07|26177.07|26173.6|26173.6|26183.15|26183.15|26172.73|26172.73|0
1703244600000|2023-12-22 11:30:00|26169.26|26169.26|26180.54|26180.54|26182.28|26182.28|26159.72|26159.72|0
1703244900000|2023-12-22 11:35:00|26184.88|26184.88|26170.13|26170.13|26189.22|26189.22|26170.13|26170.13|0
1703245200000|2023-12-22 11:40:00|26168.39|26168.39|26182.28|26182.28|26182.28|26182.28|26151.03|26151.03|0
1703245500000|2023-12-22 11:45:00|26177.94|26177.94|26188.35|26188.35|26201.37|26201.37|26177.94|26177.94|0
1703245800000|2023-12-22 11:50:00|26192.69|26192.69|26198.77|26198.77|26209.18|26209.18|26185.75|26185.75|0
1703246100000|2023-12-22 11:55:00|26194.43|26194.43|26200.5|26200.5|26200.5|26200.5|26190.09|26190.09|0
1703246400000|2023-12-22 12:00:00|26196.16|26196.16|26192.69|26192.69|26200.5|26200.5|26188.35|26188.35|0
1703246700000|2023-12-22 12:05:00|26190.95|26190.95|26173.6|26173.6|26190.95|26190.95|26169.26|26169.26|0
1703247000000|2023-12-22 12:10:00|26169.26|26169.26|26164.92|26164.92|26169.26|26169.26|26148.43|26148.43|0
1703247300000|2023-12-22 12:15:00|26160.58|26160.58|26181.41|26181.41|26181.41|26181.41|26150.17|26150.17|0
1703247600000|2023-12-22 12:20:00|26185.75|26185.75|26175.34|26175.34|26187.49|26187.49|26152.77|26152.77|0
1703247900000|2023-12-22 12:25:00|26179.68|26179.68|26191.83|26191.83|26204.85|26204.85|26178.81|26178.81|0
1703664900000|2023-12-27 08:15:00|26075.49|26075.49|26072.89|26072.89|26085.91|26085.91|26062.47|26062.47|0
1703665200000|2023-12-27 08:20:00|26077.23|26077.23|26135.38|26135.38|26137.12|26137.12|26072.89|26072.89|0
1703665500000|2023-12-27 08:25:00|26140.59|26140.59|26197.87|26197.87|26197.87|26197.87|26136.25|26136.25|0
1703665800000|2023-12-27 08:30:00|26204.82|26204.82|26236.93|26236.93|26276.85|26276.85|26198.74|26198.74|0
1703666100000|2023-12-27 08:35:00|26232.59|26232.59|26242.14|26242.14|26275.98|26275.98|26232.59|26232.59|0
1703666400000|2023-12-27 08:40:00|26237.8|26237.8|26216.97|26216.97|26246.47|26246.47|26210.89|26210.89|0
1703666700000|2023-12-27 08:45:00|26229.98|26229.98|26237.8|26237.8|26253.42|26253.42|26213.49|26213.49|0
1703667000000|2023-12-27 08:50:00|26242.14|26242.14|26206.55|26206.55|26252.55|26252.55|26206.55|26206.55|0
1703667300000|2023-12-27 08:55:00|26215.22|26215.22|26252.54|26252.54|26274.24|26274.24|26215.22|26215.22|0
1703667600000|2023-12-27 09:00:00|26243.87|26243.87|26229.98|26229.98|26249.07|26249.07|26212.62|26212.62|0
1703667900000|2023-12-27 09:05:00|26234.32|26234.32|26201.34|26201.34|26234.32|26234.32|26197|26197|0
1703668200000|2023-12-27 09:10:00|26197.86|26197.86|26137.11|26137.11|26197.86|26197.86|26132.77|26132.77|0
1703668500000|2023-12-27 09:15:00|26128.43|26128.43|26182.24|26182.24|26193.52|26193.52|26128.43|26128.43|0
1703668800000|2023-12-27 09:20:00|26176.17|26176.17|26154.47|26154.47|26176.17|26176.17|26151|26151|0
1703669100000|2023-12-27 09:25:00|26163.15|26163.15|26138.85|26138.85|26163.15|26163.15|26130.17|26130.17|0
1703669400000|2023-12-27 09:30:00|26135.37|26135.37|26148.4|26148.4|26170.09|26170.09|26128.43|26128.43|0
1703669700000|2023-12-27 09:35:00|26157.07|26157.07|26156.21|26156.21|26173.57|26173.57|26151.87|26151.87|0
1703670000000|2023-12-27 09:40:00|26151.87|26151.87|26154.47|26154.47|26169.23|26169.23|26145.79|26145.79|0
1703670300000|2023-12-27 09:45:00|26150.13|26150.13|26139.72|26139.72|26157.07|26157.07|26139.72|26139.72|0
1703670600000|2023-12-27 09:50:00|26144.06|26144.06|26145.79|26145.79|26145.79|26145.79|26125.83|26125.83|0
1703670900000|2023-12-27 09:55:00|26147.53|26147.53|26162.28|26162.28|26172.7|26172.7|26143.19|26143.19|0
1703671200000|2023-12-27 10:00:00|26166.62|26166.62|26162.28|26162.28|26169.23|26169.23|26150.13|26150.13|0
1703671500000|2023-12-27 10:05:00|26157.95|26157.95|26168.36|26168.36|26168.36|26168.36|26138.85|26138.85|0
1703671800000|2023-12-27 10:10:00|26166.62|26166.62|26190.06|26190.06|26190.06|26190.06|26166.62|26166.62|0
1703672100000|2023-12-27 10:15:00|26181.38|26181.38|26213.49|26213.49|26213.49|26213.49|26177.04|26177.04|0
1703672400000|2023-12-27 10:20:00|26209.15|26209.15|26204.81|26204.81|26213.49|26213.49|26204.81|26204.81|0
1703672700000|2023-12-27 10:25:00|26200.47|26200.47|26212.62|26212.62|26223.9|26223.9|26198.73|26198.73|0
1703673000000|2023-12-27 10:30:00|26214.36|26214.36|26216.96|26216.96|26221.3|26221.3|26208.28|26208.28|0
1703673300000|2023-12-27 10:35:00|26218.7|26218.7|26235.19|26235.19|26235.19|26235.19|26214.36|26214.36|0
1703673600000|2023-12-27 10:40:00|26230.85|26230.85|26216.1|26216.1|26230.85|26230.85|26216.1|26216.1|0
1703673900000|2023-12-27 10:45:00|26211.76|26211.76|26205.68|26205.68|26211.76|26211.76|26205.68|26205.68|0
1703674200000|2023-12-27 10:50:00|26201.34|26201.34|26211.76|26211.76|26211.76|26211.76|26201.34|26201.34|0
1703674500000|2023-12-27 10:55:00|26207.42|26207.42|26189.19|26189.19|26207.42|26207.42|26184.85|26184.85|0
1703674800000|2023-12-27 11:00:00|26184.85|26184.85|26205.68|26205.68|26210.02|26210.02|26184.85|26184.85|0
1703675100000|2023-12-27 11:05:00|26201.34|26201.34|26204.82|26204.82|26213.49|26213.49|26201.34|26201.34|0
1703675400000|2023-12-27 11:10:00|26209.15|26209.15|26193.53|26193.53|26217.83|26217.83|26193.53|26193.53|0
1703675700000|2023-12-27 11:15:00|26195.27|26195.27|26168.36|26168.36|26205.68|26205.68|26168.36|26168.36|0
1703676000000|2023-12-27 11:20:00|26170.1|26170.1|26152.74|26152.74|26170.1|26170.1|26151|26151|0
1703676300000|2023-12-27 11:25:00|26148.4|26148.4|26139.72|26139.72|26148.4|26148.4|26135.39|26135.39|0
1703676600000|2023-12-27 11:30:00|26135.39|26135.39|26131.91|26131.91|26135.39|26135.39|26118.89|26118.89|0
1703676900000|2023-12-27 11:35:00|26123.23|26123.23|26133.65|26133.65|26133.65|26133.65|26118.89|26118.89|0
1703677200000|2023-12-27 11:40:00|26129.31|26129.31|26142.33|26142.33|26142.33|26142.33|26129.31|26129.31|0
1703677500000|2023-12-27 11:45:00|26137.99|26137.99|26137.12|26137.12|26145.8|26145.8|26137.12|26137.12|0
1703677800000|2023-12-27 11:50:00|26132.78|26132.78|26141.46|26141.46|26145.8|26145.8|26132.78|26132.78|0
1703678100000|2023-12-27 11:55:00|26137.12|26137.12|26145.8|26145.8|26145.8|26145.8|26137.12|26137.12|0
1703678400000|2023-12-27 12:00:00|26150.14|26150.14|26163.16|26163.16|26180.51|26180.51|26145.8|26145.8|0
1703678700000|2023-12-27 12:05:00|26158.82|26158.82|26146.67|26146.67|26158.82|26158.82|26146.67|26146.67|0
1703679000000|2023-12-27 12:10:00|26142.33|26142.33|26125.84|26125.84|26142.33|26142.33|26121.5|26121.5|0
1703679300000|2023-12-27 12:15:00|26127.57|26127.57|26136.25|26136.25|26140.59|26140.59|26127.57|26127.57|0
1703679600000|2023-12-27 12:20:00|26137.99|26137.99|26158.82|26158.82|26158.82|26158.82|26137.99|26137.99|0
1703679900000|2023-12-27 12:25:00|26154.48|26154.48|26160.55|26160.55|26164.89|26164.89|26152.74|26152.74|0
1703680200000|2023-12-27 12:30:00|26156.21|26156.21|26170.97|26170.97|26170.97|26170.97|26148.4|26148.4|0
1703680500000|2023-12-27 12:35:00|26174.44|26174.44|26172.71|26172.71|26180.52|26180.52|26168.37|26168.37|0
1703680800000|2023-12-27 12:40:00|26168.37|26168.37|26178.78|26178.78|26178.78|26178.78|26166.63|26166.63|0
1703681100000|2023-12-27 12:45:00|26177.04|26177.04|26165.76|26165.76|26177.04|26177.04|26160.55|26160.55|0
1703681400000|2023-12-27 12:50:00|26161.42|26161.42|26169.23|26169.23|26169.23|26169.23|26158.82|26158.82|0
1703681700000|2023-12-27 12:55:00|26167.5|26167.5|26158.82|26158.82|26167.5|26167.5|26157.08|26157.08|0
1703682000000|2023-12-27 13:00:00|26163.16|26163.16|26152.74|26152.74|26177.91|26177.91|26152.74|26152.74|0
1703682300000|2023-12-27 13:05:00|26148.4|26148.4|26167.5|26167.5|26173.57|26173.57|26144.06|26144.06|0
1703682600000|2023-12-27 13:10:00|26163.16|26163.16|26157.08|26157.08|26163.16|26163.16|26157.08|26157.08|0
1703682900000|2023-12-27 13:15:00|26155.34|26155.34|26167.5|26167.5|26176.17|26176.17|26155.34|26155.34|0
1703683200000|2023-12-27 13:20:00|26163.16|26163.16|26152.74|26152.74|26163.16|26163.16|26136.25|26136.25|0
1703683500000|2023-12-27 13:25:00|26154.48|26154.48|26174.44|26174.44|26174.44|26174.44|26154.48|26154.48|0
1703683800000|2023-12-27 13:30:00|26178.78|26178.78|26183.11|26183.11|26193.53|26193.53|26170.1|26170.1|0
1703684100000|2023-12-27 13:35:00|26187.45|26187.45|26181.38|26181.38|26187.45|26187.45|26177.04|26177.04|0
1703684400000|2023-12-27 13:40:00|26185.72|26185.72|26210.89|26210.89|26215.22|26215.22|26183.11|26183.11|0
1703684700000|2023-12-27 13:45:00|26219.56|26219.56|26228.24|26228.24|26228.24|26228.24|26210.89|26210.89|0
1703685000000|2023-12-27 13:50:00|26223.9|26223.9|26236.92|26236.92|26241.26|26241.26|26219.56|26219.56|0
1703685300000|2023-12-27 13:55:00|26232.58|26232.58|26195.26|26195.26|26232.58|26232.58|26194.4|26194.4|0
1703685600000|2023-12-27 14:00:00|26193.52|26193.52|26186.58|26186.58|26195.26|26195.26|26171.83|26171.83|0
1703685900000|2023-12-27 14:05:00|26190.92|26190.92|26177.9|26177.9|26190.92|26190.92|26173.57|26173.57|0
1703686200000|2023-12-27 14:10:00|26173.57|26173.57|26188.32|26188.32|26188.32|26188.32|26173.57|26173.57|0
1703686500000|2023-12-27 14:15:00|26183.98|26183.98|26176.17|26176.17|26183.98|26183.98|26176.17|26176.17|0
1703686800000|2023-12-27 14:20:00|26171.83|26171.83|26165.75|26165.75|26171.83|26171.83|26154.47|26154.47|0
1703687100000|2023-12-27 14:25:00|26161.41|26161.41|26112.81|26112.81|26163.15|26163.15|26112.81|26112.81|0
1703687400000|2023-12-27 14:30:00|26089.38|26089.38|26093.72|26093.72|26102.4|26102.4|26051.2|26051.2|0
1703687700000|2023-12-27 14:35:00|26098.06|26098.06|26110.21|26110.21|26112.81|26112.81|26078.97|26078.97|0
1703688000000|2023-12-27 14:40:00|26114.55|26114.55|26114.55|26114.55|26139.72|26139.72|26107.61|26107.61|0
1703688300000|2023-12-27 14:45:00|26118.89|26118.89|26123.23|26123.23|26152.74|26152.74|26114.55|26114.55|0
1703688600000|2023-12-27 14:50:00|26118.89|26118.89|26118.89|26118.89|26133.64|26133.64|26114.55|26114.55|0
1703688900000|2023-12-27 14:55:00|26114.55|26114.55|26082.43|26082.43|26114.55|26114.55|26050.32|26050.32|0
1703689200000|2023-12-27 15:00:00|26084.17|26084.17|26072.89|26072.89|26092.85|26092.85|26065.08|26065.08|0
1703689500000|2023-12-27 15:05:00|26071.15|26071.15|26072.89|26072.89|26072.89|26072.89|26045.12|26045.12|0
1703689800000|2023-12-27 15:10:00|26068.55|26068.55|26059.87|26059.87|26071.15|26071.15|26049.46|26049.46|0
1703690100000|2023-12-27 15:15:00|26064.21|26064.21|26064.21|26064.21|26074.63|26074.63|26064.21|26064.21|0
1703690400000|2023-12-27 15:20:00|26068.55|26068.55|26095.46|26095.46|26097.19|26097.19|26068.55|26068.55|0
1703690700000|2023-12-27 15:25:00|26098.93|26098.93|26088.52|26088.52|26108.48|26108.48|26085.91|26085.91|0
1703691000000|2023-12-27 15:30:00|26085.91|26085.91|26084.18|26084.18|26090.25|26090.25|26082.44|26082.44|0
1703691300000|2023-12-27 15:35:00|26079.84|26079.84|26078.97|26078.97|26098.93|26098.93|26078.97|26078.97|0
1703691600000|2023-12-27 15:40:00|26080.7|26080.7|26057.27|26057.27|26085.04|26085.04|26052.93|26052.93|0
1703691900000|2023-12-27 15:45:00|26061.61|26061.61|26040.78|26040.78|26067.69|26067.69|26040.78|26040.78|0
1703692200000|2023-12-27 15:50:00|26045.12|26045.12|26055.53|26055.53|26055.53|26055.53|26036.44|26036.44|0
1703692500000|2023-12-27 15:55:00|26051.2|26051.2|26044.25|26044.25|26059.01|26059.01|26042.52|26042.52|0
1703692800000|2023-12-27 16:00:00|26039.92|26039.92|26028.63|26028.63|26044.25|26044.25|26028.63|26028.63|0
1703693100000|2023-12-27 16:05:00|26024.29|26024.29|26019.95|26019.95|26032.1|26032.1|26019.95|26019.95|0
1703693400000|2023-12-27 16:10:00|26015.61|26015.61|26056.41|26056.41|26056.41|26056.41|26005.2|26005.2|0
1703693700000|2023-12-27 16:15:00|26060.74|26060.74|26085.05|26085.05|26085.05|26085.05|26060.74|26060.74|0
1703694000000|2023-12-27 16:20:00|26080.71|26080.71|26094.6|26094.6|26096.33|26096.33|26076.37|26076.37|0
1703694300000|2023-12-27 16:25:00|26098.94|26098.94|26121.5|26121.5|26123.24|26123.24|26098.94|26098.94|0
1703751300000|2023-12-28 08:15:00|26231.7|26231.7|26249.07|26249.07|26288.12|26288.12|26218.69|26218.69|0
1703751600000|2023-12-28 08:20:00|26245.59|26245.59|26177.9|26177.9|26245.59|26245.59|26177.9|26177.9|0
1703751900000|2023-12-28 08:25:00|26190.92|26190.92|26185.71|26185.71|26200.46|26200.46|26159.67|26159.67|0
1703752200000|2023-12-28 08:30:00|26190.05|26190.05|26196.13|26196.13|26196.13|26196.13|26164.01|26164.01|0
1703752500000|2023-12-28 08:35:00|26200.47|26200.47|26176.17|26176.17|26212.62|26212.62|26176.17|26176.17|0
1703752800000|2023-12-28 08:40:00|26180.51|26180.51|26192.66|26192.66|26197|26197|26160.55|26160.55|0
1703753100000|2023-12-28 08:45:00|26183.98|26183.98|26211.75|26211.75|26211.75|26211.75|26179.64|26179.64|0
1703753400000|2023-12-28 08:50:00|26207.41|26207.41|26175.3|26175.3|26209.15|26209.15|26173.57|26173.57|0
1703753700000|2023-12-28 08:55:00|26179.64|26179.64|26140.58|26140.58|26179.64|26179.64|26131.91|26131.91|0
1703754000000|2023-12-28 09:00:00|26144.92|26144.92|26147.53|26147.53|26160.54|26160.54|26143.19|26143.19|0
1703754300000|2023-12-28 09:05:00|26143.19|26143.19|26157.07|26157.07|26160.54|26160.54|26143.19|26143.19|0
1703754600000|2023-12-28 09:10:00|26144.05|26144.05|26156.2|26156.2|26156.2|26156.2|26139.71|26139.71|0
1703754900000|2023-12-28 09:15:00|26151.86|26151.86|26146.65|26146.65|26153.6|26153.6|26133.64|26133.64|0
1703755200000|2023-12-28 09:20:00|26142.32|26142.32|26141.44|26141.44|26154.47|26154.47|26131.9|26131.9|0
1703755500000|2023-12-28 09:25:00|26132.77|26132.77|26149.26|26149.26|26153.6|26153.6|26128.43|26128.43|0
1703755800000|2023-12-28 09:30:00|26147.52|26147.52|26142.32|26142.32|26147.52|26147.52|26134.5|26134.5|0
1703756100000|2023-12-28 09:35:00|26133.64|26133.64|26134.51|26134.51|26142.32|26142.32|26124.96|26124.96|0
1703756400000|2023-12-28 09:40:00|26136.25|26136.25|26133.64|26133.64|26139.72|26139.72|26123.23|26123.23|0
1703756700000|2023-12-28 09:45:00|26124.96|26124.96|26134.51|26134.51|26138.85|26138.85|26112.81|26112.81|0
1703757000000|2023-12-28 09:50:00|26130.17|26130.17|26137.12|26137.12|26151.87|26151.87|26126.7|26126.7|0
1703757300000|2023-12-28 09:55:00|26141.46|26141.46|26129.3|26129.3|26145.79|26145.79|26129.3|26129.3|0
1703757600000|2023-12-28 10:00:00|26131.04|26131.04|26131.04|26131.04|26135.38|26135.38|26122.36|26122.36|0
1703757900000|2023-12-28 10:05:00|26135.38|26135.38|26149.27|26149.27|26149.27|26149.27|26114.55|26114.55|0
1703758200000|2023-12-28 10:10:00|26147.53|26147.53|26156.21|26156.21|26156.21|26156.21|26137.12|26137.12|0
1703758500000|2023-12-28 10:15:00|26160.55|26160.55|26172.7|26172.7|26177.04|26177.04|26159.68|26159.68|0
1703758800000|2023-12-28 10:20:00|26169.23|26169.23|26151.87|26151.87|26169.23|26169.23|26151.87|26151.87|0
1703759100000|2023-12-28 10:25:00|26148.4|26148.4|26146.66|26146.66|26149.27|26149.27|26131.91|26131.91|0
1703759400000|2023-12-28 10:30:00|26142.32|26142.32|26152.74|26152.74|26154.47|26154.47|26142.32|26142.32|0
1703759700000|2023-12-28 10:35:00|26154.47|26154.47|26145.79|26145.79|26154.47|26154.47|26145.79|26145.79|0
1703760000000|2023-12-28 10:40:00|26137.12|26137.12|26129.3|26129.3|26145.79|26145.79|26129.3|26129.3|0
1703760300000|2023-12-28 10:45:00|26133.64|26133.64|26144.05|26144.05|26152.73|26152.73|26131.9|26131.9|0
1703760600000|2023-12-28 10:50:00|26139.71|26139.71|26136.24|26136.24|26144.05|26144.05|26127.56|26127.56|0
1703760900000|2023-12-28 10:55:00|26131.9|26131.9|26142.32|26142.32|26142.32|26142.32|26131.9|26131.9|0
1703761200000|2023-12-28 11:00:00|26146.65|26146.65|26133.64|26133.64|26146.65|26146.65|26133.64|26133.64|0
1703761500000|2023-12-28 11:05:00|26131.9|26131.9|26133.64|26133.64|26133.64|26133.64|26120.62|26120.62|0
1703761800000|2023-12-28 11:10:00|26129.3|26129.3|26115.41|26115.41|26129.3|26129.3|26115.41|26115.41|0
1703762100000|2023-12-28 11:15:00|26111.07|26111.07|26106.73|26106.73|26111.07|26111.07|26098.05|26098.05|0
1703762400000|2023-12-28 11:20:00|26102.39|26102.39|26093.72|26093.72|26102.39|26102.39|26085.04|26085.04|0
1703762700000|2023-12-28 11:25:00|26089.38|26089.38|26081.56|26081.56|26089.38|26089.38|26072.89|26072.89|0
1703763000000|2023-12-28 11:30:00|26077.22|26077.22|26072.89|26072.89|26081.56|26081.56|26072.89|26072.89|0
1703763300000|2023-12-28 11:35:00|26068.55|26068.55|26074.62|26074.62|26083.3|26083.3|26068.55|26068.55|0
1703763600000|2023-12-28 11:40:00|26070.28|26070.28|26071.15|26071.15|26091.98|26091.98|26058.13|26058.13|0
1703763900000|2023-12-28 11:45:00|26075.49|26075.49|26079.83|26079.83|26079.83|26079.83|26066.81|26066.81|0
1703764200000|2023-12-28 11:50:00|26075.49|26075.49|26074.62|26074.62|26083.3|26083.3|26064.21|26064.21|0
1703764500000|2023-12-28 11:55:00|26078.96|26078.96|26107.6|26107.6|26107.6|26107.6|26078.96|26078.96|0
1703764800000|2023-12-28 12:00:00|26098.93|26098.93|26098.93|26098.93|26103.26|26103.26|26094.59|26094.59|0
1703765100000|2023-12-28 12:05:00|26100.66|26100.66|26098.93|26098.93|26100.66|26100.66|26098.93|26098.93|0
1703765400000|2023-12-28 12:10:00|26094.59|26094.59|26088.51|26088.51|26094.59|26094.59|26088.51|26088.51|0
1703765700000|2023-12-28 12:15:00|26092.85|26092.85|26107.6|26107.6|26109.34|26109.34|26092.85|26092.85|0
1703766000000|2023-12-28 12:20:00|26103.26|26103.26|26103.26|26103.26|26111.94|26111.94|26103.26|26103.26|0
1703766300000|2023-12-28 12:25:00|26107.6|26107.6|26111.94|26111.94|26118.02|26118.02|26107.6|26107.6|0
1703766600000|2023-12-28 12:30:00|26107.6|26107.6|26116.28|26116.28|26116.28|26116.28|26101.53|26101.53|0
1703766900000|2023-12-28 12:35:00|26103.26|26103.26|26101.53|26101.53|26103.26|26103.26|26092.85|26092.85|0
1703767200000|2023-12-28 12:40:00|26105.87|26105.87|26093.72|26093.72|26105.87|26105.87|26089.38|26089.38|0
1703767500000|2023-12-28 12:45:00|26085.04|26085.04|26095.45|26095.45|26095.45|26095.45|26085.04|26085.04|0
1703767800000|2023-12-28 12:50:00|26097.19|26097.19|26101.53|26101.53|26105.87|26105.87|26097.19|26097.19|0
1703768100000|2023-12-28 12:55:00|26103.26|26103.26|26098.93|26098.93|26103.26|26103.26|26094.59|26094.59|0
1703768400000|2023-12-28 13:00:00|26100.66|26100.66|26100.66|26100.66|26105|26105|26096.32|26096.32|0
1703768700000|2023-12-28 13:05:00|26105|26105|26105.87|26105.87|26107.6|26107.6|26097.19|26097.19|0
1703769000000|2023-12-28 13:10:00|26110.21|26110.21|26114.54|26114.54|26116.28|26116.28|26110.21|26110.21|0
1703769300000|2023-12-28 13:15:00|26116.28|26116.28|26126.7|26126.7|26126.7|26126.7|26116.28|26116.28|0
1703769600000|2023-12-28 13:20:00|26122.36|26122.36|26124.09|26124.09|26128.43|26128.43|26122.36|26122.36|0
1703769900000|2023-12-28 13:25:00|26128.43|26128.43|26131.91|26131.91|26131.91|26131.91|26128.43|26128.43|0
1703770200000|2023-12-28 13:30:00|26126.7|26126.7|26110.21|26110.21|26126.7|26126.7|26107.6|26107.6|0
1703770500000|2023-12-28 13:35:00|26105.87|26105.87|26113.68|26113.68|26126.7|26126.7|26105.87|26105.87|0
1703770800000|2023-12-28 13:40:00|26118.02|26118.02|26124.96|26124.96|26130.17|26130.17|26118.02|26118.02|0
1703771100000|2023-12-28 13:45:00|26120.62|26120.62|26110.21|26110.21|26120.62|26120.62|26110.21|26110.21|0
1703771400000|2023-12-28 13:50:00|26118.88|26118.88|26114.54|26114.54|26118.88|26118.88|26114.54|26114.54|0
1703771700000|2023-12-28 13:55:00|26118.88|26118.88|26104.13|26104.13|26120.62|26120.62|26104.13|26104.13|0
1703772000000|2023-12-28 14:00:00|26108.47|26108.47|26112.81|26112.81|26117.15|26117.15|26108.47|26108.47|0
1703772300000|2023-12-28 14:05:00|26117.15|26117.15|26108.47|26108.47|26117.15|26117.15|26108.47|26108.47|0
1703772600000|2023-12-28 14:10:00|26112.81|26112.81|26124.96|26124.96|26124.96|26124.96|26112.81|26112.81|0
1703772900000|2023-12-28 14:15:00|26126.7|26126.7|26107.6|26107.6|26126.7|26126.7|26107.6|26107.6|0
1703773200000|2023-12-28 14:20:00|26105.87|26105.87|26101.53|26101.53|26105.87|26105.87|26097.19|26097.19|0
1703773500000|2023-12-28 14:25:00|26097.19|26097.19|26078.96|26078.96|26097.19|26097.19|26064.21|26064.21|0
1703773800000|2023-12-28 14:30:00|26074.62|26074.62|26097.19|26097.19|26101.53|26101.53|26044.25|26044.25|0
1703774100000|2023-12-28 14:35:00|26100.66|26100.66|26122.36|26122.36|26131.04|26131.04|26094.59|26094.59|0
1703774400000|2023-12-28 14:40:00|26131.04|26131.04|26109.34|26109.34|26139.71|26139.71|26105|26105|0
1703774700000|2023-12-28 14:45:00|26113.68|26113.68|26105|26105|26124.09|26124.09|26096.32|26096.32|0
1703775000000|2023-12-28 14:50:00|26096.32|26096.32|26087.64|26087.64|26111.08|26111.08|26084.17|26084.17|0
1703775300000|2023-12-28 14:55:00|26084.17|26084.17|26077.23|26077.23|26088.51|26088.51|26072.89|26072.89|0
1703775600000|2023-12-28 15:00:00|26068.55|26068.55|26077.23|26077.23|26081.57|26081.57|26064.21|26064.21|0
1703775900000|2023-12-28 15:05:00|26081.57|26081.57|26075.49|26075.49|26103.26|26103.26|26075.49|26075.49|0
1703776200000|2023-12-28 15:10:00|26079.83|26079.83|26090.25|26090.25|26091.98|26091.98|26078.1|26078.1|0
1703776500000|2023-12-28 15:15:00|26081.57|26081.57|26103.26|26103.26|26103.26|26103.26|26081.57|26081.57|0
1703776800000|2023-12-28 15:20:00|26098.93|26098.93|26082.43|26082.43|26098.93|26098.93|26076.36|26076.36|0
1703777100000|2023-12-28 15:25:00|26086.77|26086.77|26090.25|26090.25|26098.93|26098.93|26082.43|26082.43|0
1703777400000|2023-12-28 15:30:00|26094.59|26094.59|26094.59|26094.59|26103.26|26103.26|26092.85|26092.85|0
1703777700000|2023-12-28 15:35:00|26090.25|26090.25|26090.25|26090.25|26098.93|26098.93|26085.91|26085.91|0
1703778000000|2023-12-28 15:40:00|26081.57|26081.57|26081.57|26081.57|26090.25|26090.25|26066.82|26066.82|0
1703778300000|2023-12-28 15:45:00|26077.23|26077.23|26077.23|26077.23|26085.91|26085.91|26072.89|26072.89|0
1703778600000|2023-12-28 15:50:00|26072.89|26072.89|26081.57|26081.57|26087.64|26087.64|26072.89|26072.89|0
1703778900000|2023-12-28 15:55:00|26077.23|26077.23|26056.4|26056.4|26077.23|26077.23|26049.46|26049.46|0
1703779200000|2023-12-28 16:00:00|26058.14|26058.14|26064.21|26064.21|26068.55|26068.55|26058.14|26058.14|0
1703779500000|2023-12-28 16:05:00|26059.87|26059.87|26070.29|26070.29|26070.29|26070.29|26059.87|26059.87|0
1703779800000|2023-12-28 16:10:00|26074.63|26074.63|26077.23|26077.23|26087.64|26087.64|26068.55|26068.55|0
1703780100000|2023-12-28 16:15:00|26081.57|26081.57|26064.21|26064.21|26081.57|26081.57|26064.21|26064.21|0
1703780400000|2023-12-28 16:20:00|26068.55|26068.55|26083.31|26083.31|26087.64|26087.64|26064.21|26064.21|0
1703780700000|2023-12-28 16:25:00|26078.97|26078.97|26080.7|26080.7|26086.78|26086.78|26074.63|26074.63|0
1703837700000|2023-12-29 08:15:00|26116.29|26116.29|26131.04|26131.04|26146.66|26146.66|26111.95|26111.95|0
1703838000000|2023-12-29 08:20:00|26135.38|26135.38|26126.7|26126.7|26135.38|26135.38|26122.36|26122.36|0
1703838300000|2023-12-29 08:25:00|26131.04|26131.04|26161.42|26161.42|26165.76|26165.76|26131.04|26131.04|0
1703838600000|2023-12-29 08:30:00|26151|26151|26137.12|26137.12|26151|26151|26129.31|26129.31|0
1703838900000|2023-12-29 08:35:00|26141.46|26141.46|26148.41|26148.41|26148.41|26148.41|26141.46|26141.46|0
1703839200000|2023-12-29 08:40:00|26143.2|26143.2|26125.84|26125.84|26151.88|26151.88|26110.22|26110.22|0
1703839500000|2023-12-29 08:45:00|26134.52|26134.52|26137.99|26137.99|26137.99|26137.99|26134.52|26134.52|0
1703839800000|2023-12-29 08:50:00|26139.73|26139.73|26137.99|26137.99|26150.14|26150.14|26134.52|26134.52|0
1703840100000|2023-12-29 08:55:00|26146.67|26146.67|26141.47|26141.47|26154.48|26154.48|26137.99|26137.99|0
1703840400000|2023-12-29 09:00:00|26150.14|26150.14|26175.31|26175.31|26175.31|26175.31|26137.13|26137.13|0
1703840700000|2023-12-29 09:05:00|26183.99|26183.99|26184|26184|26197.01|26197.01|26170.97|26170.97|0
1703841000000|2023-12-29 09:10:00|26192.67|26192.67|26203.95|26203.95|26208.29|26208.29|26190.94|26190.94|0
1703841300000|2023-12-29 09:15:00|26207.43|26207.43|26200.48|26200.48|26222.18|26222.18|26196.14|26196.14|0
1703841600000|2023-12-29 09:20:00|26196.14|26196.14|26196.14|26196.14|26204.82|26204.82|26187.46|26187.46|0
1703841900000|2023-12-29 09:25:00|26200.48|26200.48|26204.82|26204.82|26213.5|26213.5|26194.41|26194.41|0
1703842200000|2023-12-29 09:30:00|26213.5|26213.5|26244.75|26244.75|26249.09|26249.09|26204.82|26204.82|0
1703842500000|2023-12-29 09:35:00|26253.43|26253.43|26230.86|26230.86|26255.16|26255.16|26230.86|26230.86|0
1703842800000|2023-12-29 09:40:00|26235.2|26235.2|26243.01|26243.01|26244.75|26244.75|26226.52|26226.52|0
1703843100000|2023-12-29 09:45:00|26244.75|26244.75|26227.39|26227.39|26244.75|26244.75|26227.39|26227.39|0
1703843400000|2023-12-29 09:50:00|26236.07|26236.07|26237.81|26237.81|26243.88|26243.88|26233.47|26233.47|0
1703843700000|2023-12-29 09:55:00|26236.07|26236.07|26244.75|26244.75|26257.77|26257.77|26226.52|26226.52|0
1703844000000|2023-12-29 10:00:00|26240.41|26240.41|26226.52|26226.52|26251.69|26251.69|26223.92|26223.92|0
1703844300000|2023-12-29 10:05:00|26223.05|26223.05|26223.05|26223.05|26230.86|26230.86|26218.71|26218.71|0
1703844600000|2023-12-29 10:10:00|26224.78|26224.78|26232.6|26232.6|26243.88|26243.88|26224.78|26224.78|0
1703844900000|2023-12-29 10:15:00|26241.28|26241.28|26229.12|26229.12|26249.09|26249.09|26227.39|26227.39|0
1703845200000|2023-12-29 10:20:00|26225.65|26225.65|26201.35|26201.35|26229.12|26229.12|26201.35|26201.35|0
1703845500000|2023-12-29 10:25:00|26205.69|26205.69|26209.16|26209.16|26217.84|26217.84|26202.21|26202.21|0
1703845800000|2023-12-29 10:30:00|26210.9|26210.9|26209.16|26209.16|26213.5|26213.5|26209.16|26209.16|0
1703846100000|2023-12-29 10:35:00|26204.82|26204.82|26210.9|26210.9|26214.37|26214.37|26200.48|26200.48|0
1703846400000|2023-12-29 10:40:00|26214.37|26214.37|26218.71|26218.71|26218.71|26218.71|26212.63|26212.63|0
1703846700000|2023-12-29 10:45:00|26216.97|26216.97|26199.62|26199.62|26218.71|26218.71|26197.88|26197.88|0
1703847000000|2023-12-29 10:50:00|26197.88|26197.88|26215.24|26215.24|26215.24|26215.24|26197.88|26197.88|0
1703847300000|2023-12-29 10:55:00|26210.9|26210.9|26204.82|26204.82|26210.9|26210.9|26204.82|26204.82|0
1703847600000|2023-12-29 11:00:00|26209.16|26209.16|26219.57|26219.57|26223.91|26223.91|26209.16|26209.16|0
1703847900000|2023-12-29 11:05:00|26215.24|26215.24|26219.57|26219.57|26219.57|26219.57|26210.9|26210.9|0
1703848200000|2023-12-29 11:10:00|26221.31|26221.31|26238.67|26238.67|26243.01|26243.01|26221.31|26221.31|0
1703848500000|2023-12-29 11:15:00|26234.33|26234.33|26224.78|26224.78|26234.33|26234.33|26224.78|26224.78|0
1703848800000|2023-12-29 11:20:00|26220.44|26220.44|26218.7|26218.7|26224.78|26224.78|26214.36|26214.36|0
1703849100000|2023-12-29 11:25:00|26216.97|26216.97|26216.1|26216.1|26229.12|26229.12|26214.36|26214.36|0
1703849400000|2023-12-29 11:30:00|26220.44|26220.44|26217.83|26217.83|26220.44|26220.44|26213.49|26213.49|0
1703849700000|2023-12-29 11:35:00|26219.57|26219.57|26229.12|26229.12|26229.12|26229.12|26219.57|26219.57|0
1703850000000|2023-12-29 11:40:00|26224.78|26224.78|26233.46|26233.46|26233.46|26233.46|26224.78|26224.78|0
1703850300000|2023-12-29 11:45:00|26231.72|26231.72|26216.97|26216.97|26231.72|26231.72|26213.49|26213.49|0
1703850600000|2023-12-29 11:50:00|26212.63|26212.63|26209.15|26209.15|26213.49|26213.49|26204.82|26204.82|0
1703850900000|2023-12-29 11:55:00|26207.42|26207.42|26207.42|26207.42|26213.49|26213.49|26207.42|26207.42|0
1703851200000|2023-12-29 12:00:00|26190.06|26190.06|26195.27|26195.27|26197|26197|26188.32|26188.32|0
1703851500000|2023-12-29 12:05:00|26199.61|26199.61|26207.42|26207.42|26212.63|26212.63|26199.61|26199.61|0
1703851800000|2023-12-29 12:10:00|26216.1|26216.1|26210.03|26210.03|26216.1|26216.1|26207.42|26207.42|0
1703852100000|2023-12-29 12:15:00|26211.76|26211.76|26202.21|26202.21|26211.76|26211.76|26201.35|26201.35|0
1703852400000|2023-12-29 12:20:00|26205.69|26205.69|26210.03|26210.03|26212.63|26212.63|26199.61|26199.61|0
1703852700000|2023-12-29 12:25:00|26205.69|26205.69|26190.07|26190.07|26224.78|26224.78|26190.07|26190.07|0
1704183300000|2024-01-02 08:15:00|26269.06|26269.06|26264.72|26264.72|26273.4|26273.4|26225.67|26225.67|0
1704183600000|2024-01-02 08:20:00|26269.06|26269.06|26249.1|26249.1|26273.4|26273.4|26240.42|26240.42|0
1704183900000|2024-01-02 08:25:00|26253.44|26253.44|26255.17|26255.17|26269.93|26269.93|26246.5|26246.5|0
1704184200000|2024-01-02 08:30:00|26246.5|26246.5|26248.23|26248.23|26268.19|26268.19|26244.76|26244.76|0
1704184500000|2024-01-02 08:35:00|26256.91|26256.91|26276.87|26276.87|26276.87|26276.87|26252.57|26252.57|0
1704184800000|2024-01-02 08:40:00|26268.19|26268.19|26292.49|26292.49|26294.23|26294.23|26268.19|26268.19|0
1704185100000|2024-01-02 08:45:00|26283.82|26283.82|26273.4|26273.4|26283.82|26283.82|26256.91|26256.91|0
1704185400000|2024-01-02 08:50:00|26282.08|26282.08|26294.23|26294.23|26302.9|26302.9|26272.53|26272.53|0
1704185700000|2024-01-02 08:55:00|26302.9|26302.9|26321.13|26321.13|26321.13|26321.13|26289.02|26289.02|0
1704186000000|2024-01-02 09:00:00|26308.11|26308.11|26276|26276|26308.11|26308.11|26275.13|26275.13|0
1704186300000|2024-01-02 09:05:00|26281.21|26281.21|26283.81|26283.81|26295.96|26295.96|26276.87|26276.87|0
1704186600000|2024-01-02 09:10:00|26279.47|26279.47|26273.4|26273.4|26283.81|26283.81|26256.04|26256.04|0
1704186900000|2024-01-02 09:15:00|26260.38|26260.38|26249.09|26249.09|26260.38|26260.38|26236.08|26236.08|0
1704187200000|2024-01-02 09:20:00|26257.77|26257.77|26215.25|26215.25|26257.77|26257.77|26214.38|26214.38|0
1704187500000|2024-01-02 09:25:00|26210.91|26210.91|26211.77|26211.77|26223.92|26223.92|26205.7|26205.7|0
1704187800000|2024-01-02 09:30:00|26203.09|26203.09|26186.6|26186.6|26214.38|26214.38|26186.6|26186.6|0
1704188100000|2024-01-02 09:35:00|26184.87|26184.87|26180.53|26180.53|26184.87|26184.87|26176.19|26176.19|0
1704188400000|2024-01-02 09:40:00|26184.87|26184.87|26201.36|26201.36|26201.36|26201.36|26184.87|26184.87|0
1704188700000|2024-01-02 09:45:00|26199.62|26199.62|26168.38|26168.38|26199.62|26199.62|26168.38|26168.38|0
1704189000000|2024-01-02 09:50:00|26170.11|26170.11|26172.72|26172.72|26172.72|26172.72|26166.64|26166.64|0
1704189300000|2024-01-02 09:55:00|26178.79|26178.79|26174.45|26174.45|26183.13|26183.13|26168.38|26168.38|0
1704189600000|2024-01-02 10:00:00|26164.9|26164.9|26173.58|26173.58|26181.39|26181.39|26164.9|26164.9|0
1704189900000|2024-01-02 10:05:00|26177.92|26177.92|26179.66|26179.66|26190.07|26190.07|26169.24|26169.24|0
1704190200000|2024-01-02 10:10:00|26175.32|26175.32|26185.73|26185.73|26197.01|26197.01|26175.32|26175.32|0
1704190500000|2024-01-02 10:15:00|26194.41|26194.41|26185.73|26185.73|26203.09|26203.09|26185.73|26185.73|0
1704190800000|2024-01-02 10:20:00|26190.07|26190.07|26177.92|26177.92|26193.55|26193.55|26177.92|26177.92|0
1704191100000|2024-01-02 10:25:00|26171.84|26171.84|26178.79|26178.79|26178.79|26178.79|26165.77|26165.77|0
1704191400000|2024-01-02 10:30:00|26183.13|26183.13|26182.26|26182.26|26188.34|26188.34|26177.92|26177.92|0
1704191700000|2024-01-02 10:35:00|26180.52|26180.52|26196.15|26196.15|26196.15|26196.15|26180.52|26180.52|0
1704192000000|2024-01-02 10:40:00|26197.88|26197.88|26208.3|26208.3|26208.3|26208.3|26197.88|26197.88|0
1704192300000|2024-01-02 10:45:00|26210.04|26210.04|26222.19|26222.19|26222.19|26222.19|26210.04|26210.04|0
1704192600000|2024-01-02 10:50:00|26220.45|26220.45|26216.98|26216.98|26220.45|26220.45|26206.56|26206.56|0
1704192900000|2024-01-02 10:55:00|26215.24|26215.24|26223.92|26223.92|26223.92|26223.92|26210.9|26210.9|0
1704193200000|2024-01-02 11:00:00|26227.39|26227.39|26231.73|26231.73|26231.73|26231.73|26221.32|26221.32|0
1704193500000|2024-01-02 11:05:00|26240.41|26240.41|26240.41|26240.41|26240.41|26240.41|26240.41|26240.41|0
1704193800000|2024-01-02 11:10:00|26243.88|26243.88|26240.41|26240.41|26245.62|26245.62|26240.41|26240.41|0
1704194100000|2024-01-02 11:15:00|26236.07|26236.07|26223.92|26223.92|26242.15|26242.15|26220.45|26220.45|0
1704194400000|2024-01-02 11:20:00|26227.39|26227.39|26213.5|26213.5|26240.41|26240.41|26213.5|26213.5|0
1704194700000|2024-01-02 11:25:00|26209.17|26209.17|26191.8|26191.8|26213.5|26213.5|26189.2|26189.2|0
1704195000000|2024-01-02 11:30:00|26193.54|26193.54|26172.71|26172.71|26193.54|26193.54|26164.03|26164.03|0
1704195300000|2024-01-02 11:35:00|26177.05|26177.05|26173.58|26173.58|26177.92|26177.92|26160.56|26160.56|0
1704195600000|2024-01-02 11:40:00|26175.31|26175.31|26162.3|26162.3|26175.31|26175.31|26162.3|26162.3|0
1704195900000|2024-01-02 11:45:00|26166.63|26166.63|26177.92|26177.92|26179.65|26179.65|26166.63|26166.63|0
1704196200000|2024-01-02 11:50:00|26173.58|26173.58|26163.16|26163.16|26182.25|26182.25|26158.82|26158.82|0
1704196500000|2024-01-02 11:55:00|26158.82|26158.82|26179.65|26179.65|26179.65|26179.65|26158.82|26158.82|0
1704196800000|2024-01-02 12:00:00|26192.67|26192.67|26215.24|26215.24|26223.91|26223.91|26192.67|26192.67|0
1704197100000|2024-01-02 12:05:00|26219.57|26219.57|26222.18|26222.18|26223.91|26223.91|26215.24|26215.24|0
1704197400000|2024-01-02 12:10:00|26226.52|26226.52|26230.86|26230.86|26232.6|26232.6|26217.84|26217.84|0
1704197700000|2024-01-02 12:15:00|26239.54|26239.54|26236.94|26236.94|26243.01|26243.01|26226.52|26226.52|0
1704198000000|2024-01-02 12:20:00|26232.6|26232.6|26235.2|26235.2|26235.2|26235.2|26222.18|26222.18|0
1704198300000|2024-01-02 12:25:00|26233.46|26233.46|26224.78|26224.78|26233.46|26233.46|26220.45|26220.45|0
1704198600000|2024-01-02 12:30:00|26229.12|26229.12|26227.39|26227.39|26233.46|26233.46|26218.71|26218.71|0
1704198900000|2024-01-02 12:35:00|26229.12|26229.12|26250.82|26250.82|26250.82|26250.82|26216.97|26216.97|0
1704199200000|2024-01-02 12:40:00|26255.16|26255.16|26246.48|26246.48|26255.16|26255.16|26242.14|26242.14|0
1704199500000|2024-01-02 12:45:00|26255.16|26255.16|26255.16|26255.16|26261.23|26261.23|26250.82|26250.82|0
1704199800000|2024-01-02 12:50:00|26250.82|26250.82|26267.3|26267.3|26267.3|26267.3|26236.93|26236.93|0
1704200100000|2024-01-02 12:55:00|26277.72|26277.72|26267.3|26267.3|26277.72|26277.72|26258.63|26258.63|0
1704200400000|2024-01-02 13:00:00|26271.64|26271.64|26262.96|26262.96|26280.32|26280.32|26262.96|26262.96|0
1704200700000|2024-01-02 13:05:00|26267.3|26267.3|26246.47|26246.47|26271.64|26271.64|26246.47|26246.47|0
1704201000000|2024-01-02 13:10:00|26242.14|26242.14|26243|26243|26249.08|26249.08|26238.66|26238.66|0
1704201300000|2024-01-02 13:15:00|26238.66|26238.66|26236.93|26236.93|26241.26|26241.26|26236.93|26236.93|0
1704201600000|2024-01-02 13:20:00|26241.26|26241.26|26253.42|26253.42|26262.09|26262.09|26241.26|26241.26|0
1704201900000|2024-01-02 13:25:00|26249.08|26249.08|26262.09|26262.09|26262.09|26262.09|26246.47|26246.47|0
1704202200000|2024-01-02 13:30:00|26257.75|26257.75|26283.79|26283.79|26288.13|26288.13|26251.68|26251.68|0
1704202500000|2024-01-02 13:35:00|26279.45|26279.45|26287.26|26287.26|26292.47|26292.47|26269.91|26269.91|0
1704202800000|2024-01-02 13:40:00|26291.6|26291.6|26291.6|26291.6|26291.6|26291.6|26282.92|26282.92|0
1704203100000|2024-01-02 13:45:00|26289.86|26289.86|26281.19|26281.19|26289.86|26289.86|26272.51|26272.51|0
1704203400000|2024-01-02 13:50:00|26276.85|26276.85|26295.94|26295.94|26295.94|26295.94|26272.51|26272.51|0
1704203700000|2024-01-02 13:55:00|26294.2|26294.2|26281.19|26281.19|26294.2|26294.2|26281.19|26281.19|0
1704204000000|2024-01-02 14:00:00|26282.92|26282.92|26263.83|26263.83|26287.26|26287.26|26263.83|26263.83|0
1704204300000|2024-01-02 14:05:00|26268.17|26268.17|26285.53|26285.53|26285.53|26285.53|26263.83|26263.83|0
1704204600000|2024-01-02 14:10:00|26281.19|26281.19|26294.2|26294.2|26294.2|26294.2|26281.19|26281.19|0
1704204900000|2024-01-02 14:15:00|26298.54|26298.54|26296.81|26296.81|26305.49|26305.49|26283.79|26283.79|0
1704205200000|2024-01-02 14:20:00|26309.83|26309.83|26310.7|26310.7|26315.04|26315.04|26301.15|26301.15|0
1704205500000|2024-01-02 14:25:00|26297.68|26297.68|26280.32|26280.32|26302.89|26302.89|26275.98|26275.98|0
1704205800000|2024-01-02 14:30:00|26271.64|26271.64|26288.13|26288.13|26300.28|26300.28|26244.74|26244.74|0
1704206100000|2024-01-02 14:35:00|26292.47|26292.47|26290.73|26290.73|26302.88|26302.88|26258.62|26258.62|0
1704206400000|2024-01-02 14:40:00|26295.07|26295.07|26310.69|26310.69|26315.03|26315.03|26288.13|26288.13|0
1704206700000|2024-01-02 14:45:00|26319.37|26319.37|26367.97|26367.97|26369.71|26369.71|26315.03|26315.03|0
1704207000000|2024-01-02 14:50:00|26363.63|26363.63|26407.9|26407.9|26426.99|26426.99|26359.3|26359.3|0
1704207300000|2024-01-02 14:55:00|26425.25|26425.25|26463.44|26463.44|26479.06|26479.06|26412.23|26412.23|0
1704207600000|2024-01-02 15:00:00|26450.43|26450.43|26488.61|26488.61|26488.61|26488.61|26440.01|26440.01|0
1704207900000|2024-01-02 15:05:00|26492.95|26492.95|26532.87|26532.87|26538.95|26538.95|26492.95|26492.95|0
1704208200000|2024-01-02 15:10:00|26537.21|26537.21|26574.53|26574.53|26576.26|26576.26|26532.87|26532.87|0
1704208500000|2024-01-02 15:15:00|26561.51|26561.51|26590.15|26590.15|26593.62|26593.62|26557.17|26557.17|0
1704208800000|2024-01-02 15:20:00|26581.47|26581.47|26571.05|26571.05|26594.49|26594.49|26556.3|26556.3|0
1704209100000|2024-01-02 15:25:00|26566.71|26566.71|26585.8|26585.8|26598.82|26598.82|26559.77|26559.77|0
1704209400000|2024-01-02 15:30:00|26581.46|26581.46|26574.52|26574.52|26594.48|26594.48|26568.45|26568.45|0
1704209700000|2024-01-02 15:35:00|26570.18|26570.18|26558.03|26558.03|26574.52|26574.52|26545.01|26545.01|0
1704210000000|2024-01-02 15:40:00|26562.37|26562.37|26612.71|26612.71|26626.59|26626.59|26562.37|26562.37|0
1704210300000|2024-01-02 15:45:00|26617.05|26617.05|26627.46|26627.46|26640.48|26640.48|26579.73|26579.73|0
1704210600000|2024-01-02 15:50:00|26623.12|26623.12|26591.01|26591.01|26636.14|26636.14|26591.01|26591.01|0
1704210900000|2024-01-02 15:55:00|26595.35|26595.35|26563.24|26563.24|26595.35|26595.35|26559.77|26559.77|0
1704211200000|2024-01-02 16:00:00|26554.56|26554.56|26565.84|26565.84|26572.78|26572.78|26551.09|26551.09|0
1704211500000|2024-01-02 16:05:00|26570.18|26570.18|26584.94|26584.94|26589.28|26589.28|26555.43|26555.43|0
1704211800000|2024-01-02 16:10:00|26588.41|26588.41|26539.81|26539.81|26588.41|26588.41|26535.47|26535.47|0
1704212100000|2024-01-02 16:15:00|26544.15|26544.15|26539.81|26539.81|26554.56|26554.56|26525.06|26525.06|0
1704212400000|2024-01-02 16:20:00|26544.15|26544.15|26541.55|26541.55|26560.64|26560.64|26535.47|26535.47|0
1704212700000|2024-01-02 16:25:00|26545.88|26545.88|26536.34|26536.34|26549.36|26549.36|26532.87|26532.87|0
1704269700000|2024-01-03 08:15:00|26841.84|26841.84|26804.52|26804.52|26841.84|26841.84|26791.5|26791.5|0
1704270000000|2024-01-03 08:20:00|26817.54|26817.54|26759.39|26759.39|26823.61|26823.61|26748.11|26748.11|0
1704270300000|2024-01-03 08:25:00|26755.92|26755.92|26753.31|26753.31|26802.78|26802.78|26742.9|26742.9|0
1704270600000|2024-01-03 08:30:00|26748.97|26748.97|26823.61|26823.61|26841.84|26841.84|26748.97|26748.97|0
1704270900000|2024-01-03 08:35:00|26819.27|26819.27|26795.84|26795.84|26829.69|26829.69|26791.5|26791.5|0
1704271200000|2024-01-03 08:40:00|26787.16|26787.16|26809.73|26809.73|26827.08|26827.08|26781.09|26781.09|0
1704271500000|2024-01-03 08:45:00|26805.39|26805.39|26852.25|26852.25|26864.4|26864.4|26805.39|26805.39|0
1704271800000|2024-01-03 08:50:00|26853.98|26853.98|26838.36|26838.36|26855.72|26855.72|26825.35|26825.35|0
1704272100000|2024-01-03 08:55:00|26834.03|26834.03|26834.89|26834.89|26834.89|26834.89|26804.52|26804.52|0
1704272400000|2024-01-03 09:00:00|26826.21|26826.21|26833.16|26833.16|26852.25|26852.25|26826.21|26826.21|0
1704272700000|2024-01-03 09:05:00|26841.84|26841.84|26808.86|26808.86|26846.18|26846.18|26808.86|26808.86|0
1704273000000|2024-01-03 09:10:00|26817.54|26817.54|26820.14|26820.14|26828.82|26828.82|26793.24|26793.24|0
1704273300000|2024-01-03 09:15:00|26824.48|26824.48|26794.97|26794.97|26839.24|26839.24|26788.9|26788.9|0
1704273600000|2024-01-03 09:20:00|26799.31|26799.31|26802.79|26802.79|26807.99|26807.99|26770.68|26770.68|0
1704273900000|2024-01-03 09:25:00|26807.13|26807.13|26757.66|26757.66|26810.6|26810.6|26754.19|26754.19|0
1704274200000|2024-01-03 09:30:00|26762|26762|26773.29|26773.29|26785.44|26785.44|26761.14|26761.14|0
1704274500000|2024-01-03 09:35:00|26777.63|26777.63|26772.42|26772.42|26781.97|26781.97|26760.27|26760.27|0
1704274800000|2024-01-03 09:40:00|26763.74|26763.74|26739.44|26739.44|26772.42|26772.42|26735.1|26735.1|0
1704275100000|2024-01-03 09:45:00|26730.76|26730.76|26714.27|26714.27|26745.51|26745.51|26714.27|26714.27|0
1704275400000|2024-01-03 09:50:00|26712.53|26712.53|26702.12|26702.12|26712.53|26712.53|26691.7|26691.7|0
1704275700000|2024-01-03 09:55:00|26706.46|26706.46|26689.97|26689.97|26715.13|26715.13|26689.1|26689.1|0
1704276000000|2024-01-03 10:00:00|26694.31|26694.31|26671.74|26671.74|26694.31|26694.31|26670|26670|0
1704276300000|2024-01-03 10:05:00|26676.08|26676.08|26653.51|26653.51|26693.43|26693.43|26653.51|26653.51|0
1704276600000|2024-01-03 10:10:00|26644.83|26644.83|26655.25|26655.25|26670.87|26670.87|26643.1|26643.1|0
1704276900000|2024-01-03 10:15:00|26658.72|26658.72|26632.68|26632.68|26666.53|26666.53|26632.68|26632.68|0
1704277200000|2024-01-03 10:20:00|26628.34|26628.34|26650.04|26650.04|26654.38|26654.38|26628.34|26628.34|0
1704277500000|2024-01-03 10:25:00|26644.83|26644.83|26669.14|26669.14|26673.48|26673.48|26636.15|26636.15|0
1704277800000|2024-01-03 10:30:00|26667.4|26667.4|26689.1|26689.1|26693.43|26693.43|26663.06|26663.06|0
1704278100000|2024-01-03 10:35:00|26692.57|26692.57|26689.97|26689.97|26696.91|26696.91|26679.55|26679.55|0
1704278400000|2024-01-03 10:40:00|26694.31|26694.31|26679.55|26679.55|26700.38|26700.38|26679.55|26679.55|0
1704278700000|2024-01-03 10:45:00|26670.87|26670.87|26668.27|26668.27|26670.87|26670.87|26655.25|26655.25|0
1704279000000|2024-01-03 10:50:00|26672.6|26672.6|26686.49|26686.49|26695.17|26695.17|26672.6|26672.6|0
1704279300000|2024-01-03 10:55:00|26684.76|26684.76|26672.6|26672.6|26689.1|26689.1|26672.6|26672.6|0
1704279600000|2024-01-03 11:00:00|26681.28|26681.28|26670|26670|26684.76|26684.76|26670|26670|0
1704279900000|2024-01-03 11:05:00|26665.66|26665.66|26664.79|26664.79|26673.47|26673.47|26652.64|26652.64|0
1704280200000|2024-01-03 11:10:00|26660.45|26660.45|26648.3|26648.3|26662.19|26662.19|26639.62|26639.62|0
1704280500000|2024-01-03 11:15:00|26656.98|26656.98|26650.04|26650.04|26658.72|26658.72|26641.36|26641.36|0
1704280800000|2024-01-03 11:20:00|26645.7|26645.7|26636.15|26636.15|26645.7|26645.7|26624|26624|0
1704281100000|2024-01-03 11:25:00|26625.74|26625.74|26607.51|26607.51|26625.74|26625.74|26601.43|26601.43|0
1704281400000|2024-01-03 11:30:00|26620.53|26620.53|26600.57|26600.57|26635.28|26635.28|26588.42|26588.42|0
1704281700000|2024-01-03 11:35:00|26596.23|26596.23|26593.63|26593.63|26596.23|26596.23|26577.13|26577.13|0
1704282000000|2024-01-03 11:40:00|26584.95|26584.95|26585.81|26585.81|26591.89|26591.89|26577.13|26577.13|0
1704282300000|2024-01-03 11:45:00|26590.15|26590.15|26587.55|26587.55|26599.7|26599.7|26587.55|26587.55|0
1704282600000|2024-01-03 11:50:00|26591.89|26591.89|26578.87|26578.87|26591.89|26591.89|26578.87|26578.87|0
1704282900000|2024-01-03 11:55:00|26574.53|26574.53|26565.85|26565.85|26574.53|26574.53|26565.85|26565.85|0
1704283200000|2024-01-03 12:00:00|26564.12|26564.12|26584.95|26584.95|26601.44|26601.44|26564.12|26564.12|0
1704283500000|2024-01-03 12:05:00|26589.29|26589.29|26570.19|26570.19|26593.63|26593.63|26565.85|26565.85|0
1704283800000|2024-01-03 12:10:00|26571.93|26571.93|26570.19|26570.19|26571.93|26571.93|26561.52|26561.52|0
1704284100000|2024-01-03 12:15:00|26565.85|26565.85|26578.01|26578.01|26588.42|26588.42|26561.52|26561.52|0
1704284400000|2024-01-03 12:20:00|26573.67|26573.67|26587.55|26587.55|26587.55|26587.55|26563.25|26563.25|0
1704284700000|2024-01-03 12:25:00|26583.21|26583.21|26586.68|26586.68|26597.1|26597.1|26583.21|26583.21|0
1704285000000|2024-01-03 12:30:00|26584.95|26584.95|26590.16|26590.16|26607.51|26607.51|26580.61|26580.61|0
1704285300000|2024-01-03 12:35:00|26594.5|26594.5|26601.44|26601.44|26601.44|26601.44|26588.42|26588.42|0
1704285600000|2024-01-03 12:40:00|26605.78|26605.78|26604.04|26604.04|26608.38|26608.38|26599.7|26599.7|0
1704285900000|2024-01-03 12:45:00|26599.7|26599.7|26610.12|26610.12|26614.45|26614.45|26599.7|26599.7|0
1704286200000|2024-01-03 12:50:00|26605.78|26605.78|26641.36|26641.36|26641.36|26641.36|26605.78|26605.78|0
1704286500000|2024-01-03 12:55:00|26637.02|26637.02|26645.7|26645.7|26645.7|26645.7|26632.68|26632.68|0
1704286800000|2024-01-03 13:00:00|26643.96|26643.96|26598.84|26598.84|26643.96|26643.96|26594.5|26594.5|0
1704287100000|2024-01-03 13:05:00|26600.57|26600.57|26619.66|26619.66|26623.14|26623.14|26600.57|26600.57|0
1704287400000|2024-01-03 13:10:00|26602.31|26602.31|26606.65|26606.65|26606.65|26606.65|26590.16|26590.16|0
1704287700000|2024-01-03 13:15:00|26615.33|26615.33|26618.8|26618.8|26623.14|26623.14|26615.33|26615.33|0
1704288000000|2024-01-03 13:20:00|26614.46|26614.46|26611.86|26611.86|26629.21|26629.21|26611.86|26611.86|0
1704288300000|2024-01-03 13:25:00|26620.54|26620.54|26639.63|26639.63|26645.7|26645.7|26620.54|26620.54|0
1704288600000|2024-01-03 13:30:00|26635.29|26635.29|26620.54|26620.54|26635.29|26635.29|26610.12|26610.12|0
1704288900000|2024-01-03 13:35:00|26622.27|26622.27|26624.88|26624.88|26624.88|26624.88|26611.86|26611.86|0
1704289200000|2024-01-03 13:40:00|26633.55|26633.55|26634.42|26634.42|26643.97|26643.97|26624.88|26624.88|0
1704289500000|2024-01-03 13:45:00|26638.76|26638.76|26641.37|26641.37|26645.7|26645.7|26628.35|26628.35|0
1704289800000|2024-01-03 13:50:00|26632.69|26632.69|26627.48|26627.48|26638.76|26638.76|26626.61|26626.61|0
1704290100000|2024-01-03 13:55:00|26625.75|26625.75|26617.07|26617.07|26625.75|26625.75|26610.99|26610.99|0
1704290400000|2024-01-03 14:00:00|26608.39|26608.39|26624.88|26624.88|26624.88|26624.88|26606.65|26606.65|0
1704290700000|2024-01-03 14:05:00|26623.14|26623.14|26608.39|26608.39|26624.88|26624.88|26593.64|26593.64|0
1704291000000|2024-01-03 14:10:00|26612.73|26612.73|26593.64|26593.64|26618.8|26618.8|26591.9|26591.9|0
1704291300000|2024-01-03 14:15:00|26589.3|26589.3|26570.2|26570.2|26589.3|26589.3|26565.87|26565.87|0
1704291600000|2024-01-03 14:20:00|26565.87|26565.87|26584.96|26584.96|26599.71|26599.71|26565.87|26565.87|0
1704291900000|2024-01-03 14:25:00|26580.62|26580.62|26617.94|26617.94|26617.94|26617.94|26563.26|26563.26|0
1704292200000|2024-01-03 14:30:00|26613.6|26613.6|26548.51|26548.51|26655.26|26655.26|26548.51|26548.51|0
1704292500000|2024-01-03 14:35:00|26531.15|26531.15|26572.81|26572.81|26591.9|26591.9|26531.15|26531.15|0
1704292800000|2024-01-03 14:40:00|26571.08|26571.08|26518.14|26518.14|26571.08|26571.08|26513.8|26513.8|0
1704293100000|2024-01-03 14:45:00|26513.8|26513.8|26563.26|26563.26|26563.26|26563.26|26505.98|26505.98|0
1704293400000|2024-01-03 14:50:00|26558.92|26558.92|26567.6|26567.6|26576.28|26576.28|26557.19|26557.19|0
1704293700000|2024-01-03 14:55:00|26571.08|26571.08|26555.46|26555.46|26584.09|26584.09|26551.12|26551.12|0
1704294000000|2024-01-03 15:00:00|26551.12|26551.12|26564.13|26564.13|26608.4|26608.4|26551.12|26551.12|0
1704294300000|2024-01-03 15:05:00|26568.47|26568.47|26594.51|26594.51|26624.89|26624.89|26568.47|26568.47|0
1704294600000|2024-01-03 15:10:00|26598.85|26598.85|26579.76|26579.76|26609.27|26609.27|26574.55|26574.55|0
1704294900000|2024-01-03 15:15:00|26575.42|26575.42|26549.38|26549.38|26586.7|26586.7|26549.38|26549.38|0
1704295200000|2024-01-03 15:20:00|26553.72|26553.72|26546.77|26546.77|26562.4|26562.4|26543.3|26543.3|0
1704295500000|2024-01-03 15:25:00|26551.11|26551.11|26561.53|26561.53|26570.2|26570.2|26542.43|26542.43|0
1704295800000|2024-01-03 15:30:00|26559.79|26559.79|26546.77|26546.77|26565.87|26565.87|26542.43|26542.43|0
1704296100000|2024-01-03 15:35:00|26548.51|26548.51|26577.15|26577.15|26577.15|26577.15|26548.51|26548.51|0
1704296400000|2024-01-03 15:40:00|26568.47|26568.47|26560.66|26560.66|26570.2|26570.2|26559.79|26559.79|0
1704296700000|2024-01-03 15:45:00|26565|26565|26539.83|26539.83|26571.08|26571.08|26539.83|26539.83|0
1704297000000|2024-01-03 15:50:00|26541.57|26541.57|26538.09|26538.09|26566.74|26566.74|26538.09|26538.09|0
1704297300000|2024-01-03 15:55:00|26533.76|26533.76|26545.91|26545.91|26545.91|26545.91|26525.08|26525.08|0
1704297600000|2024-01-03 16:00:00|26539.83|26539.83|26565.87|26565.87|26574.55|26574.55|26539.83|26539.83|0
1704297900000|2024-01-03 16:05:00|26564.13|26564.13|26585.83|26585.83|26585.83|26585.83|26553.72|26553.72|0
1704298200000|2024-01-03 16:10:00|26584.09|26584.09|26586.69|26586.69|26586.69|26586.69|26561.53|26561.53|0
1704298500000|2024-01-03 16:15:00|26591.03|26591.03|26559.79|26559.79|26591.03|26591.03|26555.45|26555.45|0
1704298800000|2024-01-03 16:20:00|26555.45|26555.45|26605.79|26605.79|26605.79|26605.79|26555.45|26555.45|0
1704299100000|2024-01-03 16:25:00|26601.45|26601.45|26602.31|26602.31|26611.86|26611.86|26589.3|26589.3|0
1704356100000|2024-01-04 08:15:00|26782.84|26782.84|26809.75|26809.75|26814.09|26814.09|26770.69|26770.69|0
1704356400000|2024-01-04 08:20:00|26814.09|26814.09|26793.26|26793.26|26818.43|26818.43|26785.45|26785.45|0
1704356700000|2024-01-04 08:25:00|26788.92|26788.92|26758.55|26758.55|26801.94|26801.94|26758.55|26758.55|0
1704357000000|2024-01-04 08:30:00|26749.87|26749.87|26747.27|26747.27|26762.89|26762.89|26695.19|26695.19|0
1704357300000|2024-01-04 08:35:00|26751.61|26751.61|26729.91|26729.91|26763.76|26763.76|26725.57|26725.57|0
1704357600000|2024-01-04 08:40:00|26734.25|26734.25|26740.33|26740.33|26753.34|26753.34|26729.91|26729.91|0
1704357900000|2024-01-04 08:45:00|26744.66|26744.66|26673.5|26673.5|26744.66|26744.66|26664.82|26664.82|0
1704358200000|2024-01-04 08:50:00|26669.16|26669.16|26702.13|26702.13|26715.15|26715.15|26665.68|26665.68|0
1704358500000|2024-01-04 08:55:00|26707.34|26707.34|26691.72|26691.72|26707.34|26707.34|26673.5|26673.5|0
1704358800000|2024-01-04 09:00:00|26687.39|26687.39|26722.97|26722.97|26733.38|26733.38|26687.39|26687.39|0
1704359100000|2024-01-04 09:05:00|26721.23|26721.23|26700.4|26700.4|26721.23|26721.23|26685.65|26685.65|0
1704359400000|2024-01-04 09:10:00|26704.74|26704.74|26703.88|26703.88|26718.63|26718.63|26690.86|26690.86|0
1704359700000|2024-01-04 09:15:00|26716.89|26716.89|26735.99|26735.99|26744.66|26744.66|26708.22|26708.22|0
1704360000000|2024-01-04 09:20:00|26740.33|26740.33|26745.54|26745.54|26745.54|26745.54|26729.91|26729.91|0
1704360300000|2024-01-04 09:25:00|26736.86|26736.86|26757.69|26757.69|26764.63|26764.63|26736.86|26736.86|0
1704360600000|2024-01-04 09:30:00|26754.22|26754.22|26730.79|26730.79|26758.56|26758.56|26730.79|26730.79|0
1704360900000|2024-01-04 09:35:00|26735.13|26735.13|26732.52|26732.52|26748.14|26748.14|26728.18|26728.18|0
1704361200000|2024-01-04 09:40:00|26728.18|26728.18|26706.48|26706.48|26735.13|26735.13|26697.81|26697.81|0
1704361500000|2024-01-04 09:45:00|26702.14|26702.14|26698.67|26698.67|26715.16|26715.16|26694.33|26694.33|0
1704361800000|2024-01-04 09:50:00|26694.33|26694.33|26692.6|26692.6|26703.01|26703.01|26676.98|26676.98|0
1704362100000|2024-01-04 09:55:00|26688.26|26688.26|26676.1|26676.1|26696.07|26696.07|26658.75|26658.75|0
1704362400000|2024-01-04 10:00:00|26671.77|26671.77|26671.77|26671.77|26686.52|26686.52|26659.61|26659.61|0
1704362700000|2024-01-04 10:05:00|26668.29|26668.29|26679.58|26679.58|26682.18|26682.18|26655.28|26655.28|0
1704363000000|2024-01-04 10:10:00|26683.92|26683.92|26707.35|26707.35|26718.64|26718.64|26679.58|26679.58|0
1704363300000|2024-01-04 10:15:00|26711.69|26711.69|26749.01|26749.01|26749.01|26749.01|26711.69|26711.69|0
1704363600000|2024-01-04 10:20:00|26753.35|26753.35|26728.18|26728.18|26753.35|26753.35|26728.18|26728.18|0
1704363900000|2024-01-04 10:25:00|26732.52|26732.52|26709.96|26709.96|26732.52|26732.52|26709.96|26709.96|0
1704364200000|2024-01-04 10:30:00|26714.3|26714.3|26712.56|26712.56|26714.3|26714.3|26705.62|26705.62|0
1704364500000|2024-01-04 10:35:00|26708.22|26708.22|26691.73|26691.73|26712.56|26712.56|26691.73|26691.73|0
1704364800000|2024-01-04 10:40:00|26696.07|26696.07|26689.99|26689.99|26696.07|26696.07|26676.98|26676.98|0
1704365100000|2024-01-04 10:45:00|26691.73|26691.73|26658.75|26658.75|26696.07|26696.07|26658.75|26658.75|0
1704365400000|2024-01-04 10:50:00|26663.09|26663.09|26704.75|26704.75|26709.09|26709.09|26663.09|26663.09|0
1704365700000|2024-01-04 10:55:00|26709.09|26709.09|26717.76|26717.76|26726.44|26726.44|26704.75|26704.75|0
1704366000000|2024-01-04 11:00:00|26722.1|26722.1|26725.58|26725.58|26734.25|26734.25|26712.56|26712.56|0
1704366300000|2024-01-04 11:05:00|26734.25|26734.25|26715.16|26715.16|26738.59|26738.59|26710.82|26710.82|0
1704366600000|2024-01-04 11:10:00|26716.89|26716.89|26698.67|26698.67|26716.89|26716.89|26689.99|26689.99|0
1704366900000|2024-01-04 11:15:00|26700.4|26700.4|26704.74|26704.74|26710.82|26710.82|26696.06|26696.06|0
1704367200000|2024-01-04 11:20:00|26709.08|26709.08|26725.57|26725.57|26729.91|26729.91|26704.74|26704.74|0
1704367500000|2024-01-04 11:25:00|26716.89|26716.89|26716.89|26716.89|26735.99|26735.99|26716.89|26716.89|0
1704367800000|2024-01-04 11:30:00|26721.23|26721.23|26709.08|26709.08|26721.23|26721.23|26709.08|26709.08|0
1704368100000|2024-01-04 11:35:00|26704.74|26704.74|26677.84|26677.84|26710.82|26710.82|26675.23|26675.23|0
1704368400000|2024-01-04 11:40:00|26673.5|26673.5|26700.4|26700.4|26704.74|26704.74|26669.16|26669.16|0
1704368700000|2024-01-04 11:45:00|26698.67|26698.67|26724.71|26724.71|26724.71|26724.71|26687.39|26687.39|0
1704369000000|2024-01-04 11:50:00|26733.38|26733.38|26719.5|26719.5|26733.38|26733.38|26719.5|26719.5|0
1704369300000|2024-01-04 11:55:00|26722.97|26722.97|26751.61|26751.61|26751.61|26751.61|26722.97|26722.97|0
1704369600000|2024-01-04 12:00:00|26747.27|26747.27|26710.82|26710.82|26747.27|26747.27|26703.88|26703.88|0
1704369900000|2024-01-04 12:05:00|26706.48|26706.48|26719.5|26719.5|26723.83|26723.83|26702.14|26702.14|0
1704370200000|2024-01-04 12:10:00|26716.89|26716.89|26716.89|26716.89|26731.65|26731.65|26716.89|26716.89|0
1704370500000|2024-01-04 12:15:00|26712.55|26712.55|26729.92|26729.92|26729.92|26729.92|26712.55|26712.55|0
1704370800000|2024-01-04 12:20:00|26734.25|26734.25|26752.48|26752.48|26752.48|26752.48|26729.92|26729.92|0
1704371100000|2024-01-04 12:25:00|26748.14|26748.14|26764.63|26764.63|26764.63|26764.63|26748.14|26748.14|0
1704371400000|2024-01-04 12:30:00|26760.29|26760.29|26759.43|26759.43|26760.29|26760.29|26755.96|26755.96|0
1704371700000|2024-01-04 12:35:00|26755.09|26755.09|26747.28|26747.28|26755.09|26755.09|26742.94|26742.94|0
1704372000000|2024-01-04 12:40:00|26742.94|26742.94|26755.09|26755.09|26763.77|26763.77|26742.94|26742.94|0
1704372300000|2024-01-04 12:45:00|26753.35|26753.35|26765.5|26765.5|26766.37|26766.37|26753.35|26753.35|0
1704372600000|2024-01-04 12:50:00|26769.84|26769.84|26776.78|26776.78|26776.78|26776.78|26753.35|26753.35|0
1704372900000|2024-01-04 12:55:00|26772.45|26772.45|26759.43|26759.43|26772.45|26772.45|26755.09|26755.09|0
1704373200000|2024-01-04 13:00:00|26755.09|26755.09|26747.28|26747.28|26763.77|26763.77|26738.6|26738.6|0
1704373500000|2024-01-04 13:05:00|26742.94|26742.94|26744.67|26744.67|26755.09|26755.09|26742.94|26742.94|0
1704373800000|2024-01-04 13:10:00|26749.01|26749.01|26777.65|26777.65|26777.65|26777.65|26742.94|26742.94|0
1704374100000|2024-01-04 13:15:00|26773.31|26773.31|26792.41|26792.41|26810.64|26810.64|26773.31|26773.31|0
1704374400000|2024-01-04 13:20:00|26796.75|26796.75|26819.32|26819.32|26821.05|26821.05|26796.75|26796.75|0
1704374700000|2024-01-04 13:25:00|26817.58|26817.58|26814.11|26814.11|26818.44|26818.44|26805.43|26805.43|0
1704375000000|2024-01-04 13:30:00|26809.77|26809.77|26798.49|26798.49|26814.11|26814.11|26789.81|26789.81|0
1704375300000|2024-01-04 13:35:00|26794.15|26794.15|26778.52|26778.52|26798.49|26798.49|26778.52|26778.52|0
1704375600000|2024-01-04 13:40:00|26776.78|26776.78|26771.57|26771.57|26783.73|26783.73|26762.9|26762.9|0
1704375900000|2024-01-04 13:45:00|26780.25|26780.25|26819.31|26819.31|26819.31|26819.31|26775.91|26775.91|0
1704376200000|2024-01-04 13:50:00|26814.97|26814.97|26795.88|26795.88|26816.71|26816.71|26795.88|26795.88|0
1704376500000|2024-01-04 13:55:00|26791.54|26791.54|26807.16|26807.16|26816.71|26816.71|26789.8|26789.8|0
1704376800000|2024-01-04 14:00:00|26811.5|26811.5|26823.65|26823.65|26823.65|26823.65|26807.16|26807.16|0
1704377100000|2024-01-04 14:05:00|26819.31|26819.31|26831.46|26831.46|26842.74|26842.74|26810.63|26810.63|0
1704377400000|2024-01-04 14:10:00|26840.14|26840.14|26828.86|26828.86|26844.48|26844.48|26824.52|26824.52|0
1704377700000|2024-01-04 14:15:00|26820.18|26820.18|26815.84|26815.84|26824.52|26824.52|26815.84|26815.84|0
1704378000000|2024-01-04 14:20:00|26824.52|26824.52|26824.52|26824.52|26833.2|26833.2|26820.18|26820.18|0
1704378300000|2024-01-04 14:25:00|26820.18|26820.18|26810.63|26810.63|26820.18|26820.18|26799.35|26799.35|0
1704378600000|2024-01-04 14:30:00|26814.97|26814.97|26820.18|26820.18|26848.82|26848.82|26793.28|26793.28|0
1704378900000|2024-01-04 14:35:00|26807.16|26807.16|26867.04|26867.04|26875.72|26875.72|26786.33|26786.33|0
1704379200000|2024-01-04 14:40:00|26871.38|26871.38|26880.93|26880.93|26889.61|26889.61|26847.95|26847.95|0
1704379500000|2024-01-04 14:45:00|26885.27|26885.27|26890.48|26890.48|26921.73|26921.73|26876.59|26876.59|0
1704379800000|2024-01-04 14:50:00|26911.31|26911.31|26877.46|26877.46|26926.07|26926.07|26861.84|26861.84|0
1704380100000|2024-01-04 14:55:00|26874.86|26874.86|26850.55|26850.55|26874.86|26874.86|26846.22|26846.22|0
1704380400000|2024-01-04 15:00:00|26854.89|26854.89|26863.57|26863.57|26872.25|26872.25|26853.16|26853.16|0
1704380700000|2024-01-04 15:05:00|26859.23|26859.23|26868.78|26868.78|26873.12|26873.12|26848.82|26848.82|0
1704381000000|2024-01-04 15:10:00|26867.04|26867.04|26852.29|26852.29|26867.04|26867.04|26847.95|26847.95|0
1704381300000|2024-01-04 15:15:00|26847.95|26847.95|26849.69|26849.69|26849.69|26849.69|26833.2|26833.2|0
1704381600000|2024-01-04 15:20:00|26841.01|26841.01|26854.03|26854.03|26854.03|26854.03|26833.2|26833.2|0
1704381900000|2024-01-04 15:25:00|26858.37|26858.37|26919.11|26919.11|26919.11|26919.11|26854.03|26854.03|0
1704382200000|2024-01-04 15:30:00|26917.38|26917.38|26946.88|26946.88|26951.22|26951.22|26893.94|26893.94|0
1704382500000|2024-01-04 15:35:00|26942.55|26942.55|26919.11|26919.11|26946.88|26946.88|26908.7|26908.7|0
1704382800000|2024-01-04 15:40:00|26923.45|26923.45|26937.34|26937.34|26937.34|26937.34|26919.11|26919.11|0
1704383100000|2024-01-04 15:45:00|26941.68|26941.68|26959.91|26959.91|26959.91|26959.91|26941.68|26941.68|0
1704383400000|2024-01-04 15:50:00|26964.25|26964.25|26980.74|26980.74|26980.74|26980.74|26955.57|26955.57|0
1704383700000|2024-01-04 15:55:00|26984.21|26984.21|26986.81|26986.81|26986.81|26986.81|26965.12|26965.12|0
1704384000000|2024-01-04 16:00:00|26982.47|26982.47|26973.8|26973.8|26986.81|26986.81|26963.38|26963.38|0
1704384300000|2024-01-04 16:05:00|26969.46|26969.46|26952.97|26952.97|26969.46|26969.46|26952.97|26952.97|0
1704384600000|2024-01-04 16:10:00|26948.63|26948.63|26972.93|26972.93|26972.93|26972.93|26944.29|26944.29|0
1704384900000|2024-01-04 16:15:00|26974.67|26974.67|26953.84|26953.84|26987.68|26987.68|26953.84|26953.84|0
1704385200000|2024-01-04 16:20:00|26962.51|26962.51|26984.21|26984.21|26992.89|26992.89|26943.42|26943.42|0
1704385500000|2024-01-04 16:25:00|26988.55|26988.55|26975.53|26975.53|26991.15|26991.15|26966.85|26966.85|0
1704442500000|2024-01-05 08:15:00|26902.63|26902.63|26894.82|26894.82|26914.78|26914.78|26887.01|26887.01|0
1704442800000|2024-01-05 08:20:00|26881.8|26881.8|26889.61|26889.61|26897.42|26897.42|26870.52|26870.52|0
1704443100000|2024-01-05 08:25:00|26893.95|26893.95|26906.1|26906.1|26910.44|26910.44|26882.67|26882.67|0
1704443400000|2024-01-05 08:30:00|26901.76|26901.76|26938.21|26938.21|26938.21|26938.21|26900.03|26900.03|0
1704443700000|2024-01-05 08:35:00|26933.87|26933.87|26917.38|26917.38|26933.87|26933.87|26906.97|26906.97|0
1704444000000|2024-01-05 08:40:00|26919.12|26919.12|26931.26|26931.26|26934.74|26934.74|26917.38|26917.38|0
1704444300000|2024-01-05 08:45:00|26922.59|26922.59|26930.39|26930.39|26930.39|26930.39|26906.96|26906.96|0
1704444600000|2024-01-05 08:50:00|26926.05|26926.05|26930.83|26930.83|26937.34|26937.34|26915.64|26915.64|0
1704444900000|2024-01-05 08:55:00|26930.39|26930.39|26943.41|26943.41|26943.41|26943.41|26926.05|26926.05|0
1704445200000|2024-01-05 09:00:00|26939.07|26939.07|26952.96|26952.96|26964.24|26964.24|26939.07|26939.07|0
1704445500000|2024-01-05 09:05:00|26946.45|26946.45|26903.05|26903.05|26946.45|26946.45|26901.31|26901.31|0
1704445800000|2024-01-05 09:10:00|26900.88|26900.88|26906.96|26906.96|26906.96|26906.96|26882.65|26882.65|0
1704446100000|2024-01-05 09:15:00|26898.28|26898.28|26911.3|26911.3|26911.3|26911.3|26889.6|26889.6|0
1704446400000|2024-01-05 09:20:00|26918.24|26918.24|26924.32|26924.32|26926.92|26926.92|26918.24|26918.24|0
1704446700000|2024-01-05 09:25:00|26915.64|26915.64|26908.69|26908.69|26923.45|26923.45|26908.69|26908.69|0
1704447000000|2024-01-05 09:30:00|26906.96|26906.96|26898.71|26898.71|26913.03|26913.03|26898.71|26898.71|0
1704447300000|2024-01-05 09:35:00|26900.88|26900.88|26865.3|26865.3|26900.88|26900.88|26860.96|26860.96|0
1704447600000|2024-01-05 09:40:00|26860.09|26860.09|26851.41|26851.41|26860.09|26860.09|26851.41|26851.41|0
1704447900000|2024-01-05 09:45:00|26853.15|26853.15|26872.24|26872.24|26875.71|26875.71|26853.15|26853.15|0
1704448200000|2024-01-05 09:50:00|26867.9|26867.9|26851.41|26851.41|26873.11|26873.11|26851.41|26851.41|0
1704448500000|2024-01-05 09:55:00|26860.09|26860.09|26858.36|26858.36|26860.09|26860.09|26851.41|26851.41|0
1704448800000|2024-01-05 10:00:00|26845.34|26845.34|26846.2|26846.2|26854.02|26854.02|26845.34|26845.34|0
1704449100000|2024-01-05 10:05:00|26841.87|26841.87|26854.88|26854.88|26859.22|26859.22|26841.87|26841.87|0
1704449400000|2024-01-05 10:10:00|26866.17|26866.17|26874.85|26874.85|26874.85|26874.85|26866.17|26866.17|0
1704449700000|2024-01-05 10:15:00|26873.11|26873.11|26853.15|26853.15|26886.13|26886.13|26848.81|26848.81|0
1704450000000|2024-01-05 10:20:00|26848.81|26848.81|26853.14|26853.14|26870.5|26870.5|26840.12|26840.12|0
1704450300000|2024-01-05 10:25:00|26844.46|26844.46|26847.06|26847.06|26847.06|26847.06|26840.99|26840.99|0
1704450600000|2024-01-05 10:30:00|26855.74|26855.74|26840.12|26840.12|26873.97|26873.97|26836.65|26836.65|0
1704450900000|2024-01-05 10:35:00|26835.78|26835.78|26827.11|26827.11|26846.2|26846.2|26827.11|26827.11|0
1704451200000|2024-01-05 10:40:00|26835.78|26835.78|26827.97|26827.97|26835.78|26835.78|26826.23|26826.23|0
1704451500000|2024-01-05 10:45:00|26826.23|26826.23|26808.88|26808.88|26826.23|26826.23|26802.37|26802.37|0
1704451800000|2024-01-05 10:50:00|26800.2|26800.2|26826.24|26826.24|26826.24|26826.24|26800.2|26800.2|0
1704452100000|2024-01-05 10:55:00|26834.92|26834.92|26830.58|26830.58|26834.92|26834.92|26824.5|26824.5|0
1704452400000|2024-01-05 11:00:00|26834.92|26834.92|26851.41|26851.41|26851.41|26851.41|26834.92|26834.92|0
1704452700000|2024-01-05 11:05:00|26847.07|26847.07|26825.37|26825.37|26849.24|26849.24|26825.37|26825.37|0
1704453000000|2024-01-05 11:10:00|26829.71|26829.71|26834.92|26834.92|26845.33|26845.33|26828.84|26828.84|0
1704453300000|2024-01-05 11:15:00|26832.75|26832.75|26849.67|26849.67|26849.67|26849.67|26824.5|26824.5|0
1704453600000|2024-01-05 11:20:00|26843.16|26843.16|26836.66|26836.66|26845.33|26845.33|26836.66|26836.66|0
1704453900000|2024-01-05 11:25:00|26840.99|26840.99|26847.07|26847.07|26855.75|26855.75|26840.99|26840.99|0
1704454200000|2024-01-05 11:30:00|26851.41|26851.41|26842.73|26842.73|26851.41|26851.41|26834.05|26834.05|0
1704454500000|2024-01-05 11:35:00|26847.07|26847.07|26864.86|26864.86|26864.86|26864.86|26847.07|26847.07|0
1704454800000|2024-01-05 11:40:00|26867.03|26867.03|26870.51|26870.51|26883.52|26883.52|26867.03|26867.03|0
1704455100000|2024-01-05 11:45:00|26866.17|26866.17|26851.41|26851.41|26870.51|26870.51|26851.41|26851.41|0
1704455400000|2024-01-05 11:50:00|26855.75|26855.75|26849.68|26849.68|26860.09|26860.09|26849.68|26849.68|0
1704455700000|2024-01-05 11:55:00|26854.02|26854.02|26867.9|26867.9|26867.9|26867.9|26854.02|26854.02|0
1704456000000|2024-01-05 12:00:00|26863.57|26863.57|26867.9|26867.9|26876.58|26876.58|26859.23|26859.23|0
1704456300000|2024-01-05 12:05:00|26872.24|26872.24|26859.23|26859.23|26873.98|26873.98|26859.23|26859.23|0
1704456600000|2024-01-05 12:10:00|26863.57|26863.57|26869.64|26869.64|26873.98|26873.98|26850.55|26850.55|0
1704456900000|2024-01-05 12:15:00|26871.38|26871.38|26877.45|26877.45|26879.19|26879.19|26867.04|26867.04|0
1704457200000|2024-01-05 12:20:00|26875.72|26875.72|26886.13|26886.13|26886.13|26886.13|26873.12|26873.12|0
1704457500000|2024-01-05 12:25:00|26877.45|26877.45|26880.06|26880.06|26888.73|26888.73|26877.45|26877.45|0
1704457800000|2024-01-05 12:30:00|26875.72|26875.72|26877.45|26877.45|26894.81|26894.81|26867.04|26867.04|0
1704458100000|2024-01-05 12:35:00|26873.98|26873.98|26860.96|26860.96|26873.98|26873.98|26860.96|26860.96|0
1704458400000|2024-01-05 12:40:00|26865.3|26865.3|26859.23|26859.23|26865.3|26865.3|26850.55|26850.55|0
1704458700000|2024-01-05 12:45:00|26863.57|26863.57|26853.15|26853.15|26865.3|26865.3|26850.55|26850.55|0
1704459000000|2024-01-05 12:50:00|26857.49|26857.49|26855.75|26855.75|26860.09|26860.09|26844.47|26844.47|0
1704459300000|2024-01-05 12:55:00|26857.49|26857.49|26859.23|26859.23|26867.9|26867.9|26848.81|26848.81|0
1704459600000|2024-01-05 13:00:00|26863.57|26863.57|26857.49|26857.49|26869.64|26869.64|26854.89|26854.89|0
1704459900000|2024-01-05 13:05:00|26859.23|26859.23|26850.55|26850.55|26859.23|26859.23|26850.55|26850.55|0
1704460200000|2024-01-05 13:10:00|26859.23|26859.23|26880.06|26880.06|26880.06|26880.06|26859.23|26859.23|0
1704460500000|2024-01-05 13:15:00|26875.72|26875.72|26904.36|26904.36|26910.44|26910.44|26875.72|26875.72|0
1704460800000|2024-01-05 13:20:00|26907.83|26907.83|26877.46|26877.46|26907.83|26907.83|26877.46|26877.46|0
1704461100000|2024-01-05 13:25:00|26872.25|26872.25|26889.61|26889.61|26899.15|26899.15|26872.25|26872.25|0
1704461400000|2024-01-05 13:30:00|26887.87|26887.87|26860.96|26860.96|26896.55|26896.55|26848.82|26848.82|0
1704461700000|2024-01-05 13:35:00|26865.3|26865.3|26875.72|26875.72|26881.79|26881.79|26863.57|26863.57|0
1704462000000|2024-01-05 13:40:00|26871.38|26871.38|26893.07|26893.07|26893.07|26893.07|26871.38|26871.38|0
1704462300000|2024-01-05 13:45:00|26897.41|26897.41|26877.45|26877.45|26903.49|26903.49|26877.45|26877.45|0
1704462600000|2024-01-05 13:50:00|26886.13|26886.13|26897.41|26897.41|26903.49|26903.49|26881.79|26881.79|0
1704462900000|2024-01-05 13:55:00|26899.15|26899.15|26908.7|26908.7|26909.56|26909.56|26899.15|26899.15|0
1704463200000|2024-01-05 14:00:00|26910.44|26910.44|26918.25|26918.25|26922.59|26922.59|26910.44|26910.44|0
1704463500000|2024-01-05 14:05:00|26909.57|26909.57|26919.11|26919.11|26933.87|26933.87|26909.57|26909.57|0
1704463800000|2024-01-05 14:10:00|26917.38|26917.38|26902.62|26902.62|26930.39|26930.39|26902.62|26902.62|0
1704464100000|2024-01-05 14:15:00|26898.28|26898.28|26921.72|26921.72|26921.72|26921.72|26898.28|26898.28|0
1704464400000|2024-01-05 14:20:00|26917.38|26917.38|26924.32|26924.32|26924.32|26924.32|26908.7|26908.7|0
1704464700000|2024-01-05 14:25:00|26933|26933|26943.41|26943.41|26947.75|26947.75|26933|26933|0
1704465000000|2024-01-05 14:30:00|26939.07|26939.07|26920.41|26920.41|26939.07|26939.07|26873.98|26873.98|0
1704465300000|2024-01-05 14:35:00|26918.24|26918.24|26938.2|26938.2|26938.2|26938.2|26906.09|26906.09|0
1704465600000|2024-01-05 14:40:00|26933.86|26933.86|26960.77|26960.77|26965.11|26965.11|26929.52|26929.52|0
1704465900000|2024-01-05 14:45:00|26956.43|26956.43|26975.52|26975.52|26979.86|26979.86|26952.09|26952.09|0
1704466200000|2024-01-05 14:50:00|26979.86|26979.86|27016.31|27016.31|27024.12|27024.12|26977.26|26977.26|0
1704466500000|2024-01-05 14:55:00|27011.97|27011.97|27033.67|27033.67|27037.14|27037.14|27010.23|27010.23|0
1704466800000|2024-01-05 15:00:00|27046.69|27046.69|26961.64|26961.64|27046.69|27046.69|26961.64|26961.64|0
1704467100000|2024-01-05 15:05:00|26963.37|26963.37|26983.34|26983.34|26998.09|26998.09|26963.37|26963.37|0
1704467400000|2024-01-05 15:10:00|26987.68|26987.68|26960.77|26960.77|26992.02|26992.02|26946.02|26946.02|0
1704467700000|2024-01-05 15:15:00|26956.43|26956.43|26965.11|26965.11|26969.45|26969.45|26947.76|26947.76|0
1704468000000|2024-01-05 15:20:00|26969.45|26969.45|26965.11|26965.11|26978.13|26978.13|26965.11|26965.11|0
1704468300000|2024-01-05 15:25:00|26960.77|26960.77|26939.94|26939.94|26960.77|26960.77|26938.21|26938.21|0
1704468600000|2024-01-05 15:30:00|26944.28|26944.28|26948.62|26948.62|26957.3|26957.3|26936.47|26936.47|0
1704468900000|2024-01-05 15:35:00|26939.94|26939.94|26938.21|26938.21|26944.28|26944.28|26929.53|26929.53|0
1704469200000|2024-01-05 15:40:00|26939.94|26939.94|26950.36|26950.36|26960.77|26960.77|26939.94|26939.94|0
1704469500000|2024-01-05 15:45:00|26946.02|26946.02|26931.26|26931.26|26946.02|26946.02|26920.85|26920.85|0
1704469800000|2024-01-05 15:50:00|26933|26933|26952.09|26952.09|26956.43|26956.43|26933|26933|0
1704470100000|2024-01-05 15:55:00|26956.43|26956.43|26939.08|26939.08|26962.51|26962.51|26939.08|26939.08|0
1704470400000|2024-01-05 16:00:00|26943.42|26943.42|26952.09|26952.09|26958.17|26958.17|26943.42|26943.42|0
1704470700000|2024-01-05 16:05:00|26943.42|26943.42|26948.62|26948.62|26956.43|26956.43|26939.08|26939.08|0
1704471000000|2024-01-05 16:10:00|26950.79|26950.79|26958.6|26958.6|26962.51|26962.51|26944.28|26944.28|0
1704471300000|2024-01-05 16:15:00|26956.43|26956.43|26929.53|26929.53|26956.43|26956.43|26929.53|26929.53|0
1704471600000|2024-01-05 16:20:00|26931.7|26931.7|26938.21|26938.21|26942.55|26942.55|26923.45|26923.45|0
1704471900000|2024-01-05 16:25:00|26942.55|26942.55|26926.93|26926.93|26942.55|26942.55|26922.59|26922.59|0
1704701700000|2024-01-08 08:15:00|26805.42|26805.42|26795.01|26795.01|26808.89|26808.89|26771.58|26771.58|0
1704702000000|2024-01-08 08:20:00|26790.67|26790.67|26792.41|26792.41|26804.56|26804.56|26782|26782|0
1704702300000|2024-01-08 08:25:00|26788.07|26788.07|26740.34|26740.34|26789.81|26789.81|26736|26736|0
1704702600000|2024-01-08 08:30:00|26731.66|26731.66|26764.64|26764.64|26764.64|26764.64|26713.44|26713.44|0
1704702900000|2024-01-08 08:35:00|26755.97|26755.97|26767.25|26767.25|26767.25|26767.25|26747.29|26747.29|0
1704703200000|2024-01-08 08:40:00|26768.99|26768.99|26755.1|26755.1|26779.4|26779.4|26755.1|26755.1|0
1704703500000|2024-01-08 08:45:00|26759.44|26759.44|26773.33|26773.33|26786.34|26786.34|26756.84|26756.84|0
1704703800000|2024-01-08 08:50:00|26777.67|26777.67|26790.69|26790.69|26797.63|26797.63|26777.67|26777.67|0
1704704100000|2024-01-08 08:55:00|26788.95|26788.95|26775.94|26775.94|26788.95|26788.95|26763.78|26763.78|0
1704704400000|2024-01-08 09:00:00|26780.27|26780.27|26771.6|26771.6|26780.27|26780.27|26755.11|26755.11|0
1704704700000|2024-01-08 09:05:00|26775.94|26775.94|26828.01|26828.01|26828.01|26828.01|26769.86|26769.86|0
1704705000000|2024-01-08 09:10:00|26823.67|26823.67|26789.82|26789.82|26832.35|26832.35|26789.82|26789.82|0
1704705300000|2024-01-08 09:15:00|26784.61|26784.61|26779.41|26779.41|26801.1|26801.1|26775.07|26775.07|0
1704705600000|2024-01-08 09:20:00|26775.07|26775.07|26758.58|26758.58|26780.27|26780.27|26758.58|26758.58|0
1704705900000|2024-01-08 09:25:00|26767.26|26767.26|26733.41|26733.41|26767.26|26767.26|26729.07|26729.07|0
1704706200000|2024-01-08 09:30:00|26729.07|26729.07|26696.96|26696.96|26729.07|26729.07|26683.94|26683.94|0
1704706500000|2024-01-08 09:35:00|26692.62|26692.62|26721.25|26721.25|26734.27|26734.27|26690.88|26690.88|0
1704706800000|2024-01-08 09:40:00|26716.91|26716.91|26753.37|26753.37|26753.37|26753.37|26712.58|26712.58|0
1704707100000|2024-01-08 09:45:00|26757.71|26757.71|26768.99|26768.99|26788.09|26788.09|26757.71|26757.71|0
1704707400000|2024-01-08 09:50:00|26777.67|26777.67|26795.9|26795.9|26804.58|26804.58|26777.67|26777.67|0
1704707700000|2024-01-08 09:55:00|26791.56|26791.56|26787.22|26787.22|26804.58|26804.58|26778.54|26778.54|0
1704708000000|2024-01-08 10:00:00|26785.48|26785.48|26773.33|26773.33|26789.82|26789.82|26764.66|26764.66|0
1704708300000|2024-01-08 10:05:00|26776.81|26776.81|26794.16|26794.16|26794.16|26794.16|26775.07|26775.07|0
1704708600000|2024-01-08 10:10:00|26789.82|26789.82|26771.6|26771.6|26789.82|26789.82|26755.98|26755.98|0
1704708900000|2024-01-08 10:15:00|26775.94|26775.94|26782.01|26782.01|26786.35|26786.35|26762.92|26762.92|0
1704709200000|2024-01-08 10:20:00|26786.35|26786.35|26801.1|26801.1|26813.26|26813.26|26777.67|26777.67|0
1704709500000|2024-01-08 10:25:00|26796.77|26796.77|26783.75|26783.75|26796.77|26796.77|26779.41|26779.41|0
1704709800000|2024-01-08 10:30:00|26779.41|26779.41|26801.1|26801.1|26805.44|26805.44|26779.41|26779.41|0
1704710100000|2024-01-08 10:35:00|26792.43|26792.43|26780.27|26780.27|26793.29|26793.29|26772.46|26772.46|0
1704710400000|2024-01-08 10:40:00|26784.61|26784.61|26789.82|26789.82|26797.63|26797.63|26781.14|26781.14|0
1704710700000|2024-01-08 10:45:00|26797.63|26797.63|26807.18|26807.18|26811.52|26811.52|26792.43|26792.43|0
1704711000000|2024-01-08 10:50:00|26805.44|26805.44|26830.61|26830.61|26830.61|26830.61|26805.44|26805.44|0
1704711300000|2024-01-08 10:55:00|26826.27|26826.27|26828.88|26828.88|26828.88|26828.88|26820.2|26820.2|0
1704711600000|2024-01-08 11:00:00|26824.54|26824.54|26804.58|26804.58|26826.27|26826.27|26804.58|26804.58|0
1704711900000|2024-01-08 11:05:00|26808.92|26808.92|26815.86|26815.86|26815.86|26815.86|26796.77|26796.77|0
1704712200000|2024-01-08 11:10:00|26820.2|26820.2|26817.59|26817.59|26836.69|26836.69|26807.18|26807.18|0
1704712500000|2024-01-08 11:15:00|26821.93|26821.93|26828.88|26828.88|26828.88|26828.88|26820.2|26820.2|0
1704712800000|2024-01-08 11:20:00|26833.21|26833.21|26809.78|26809.78|26833.21|26833.21|26809.78|26809.78|0
1704713100000|2024-01-08 11:25:00|26805.44|26805.44|26827.14|26827.14|26827.14|26827.14|26805.44|26805.44|0
1704713400000|2024-01-08 11:30:00|26828.88|26828.88|26836.69|26836.69|26837.55|26837.55|26820.2|26820.2|0
1704713700000|2024-01-08 11:35:00|26834.95|26834.95|26834.95|26834.95|26839.29|26839.29|26824.54|26824.54|0
1704714000000|2024-01-08 11:40:00|26830.61|26830.61|26827.14|26827.14|26830.61|26830.61|26820.2|26820.2|0
1704714300000|2024-01-08 11:45:00|26822.8|26822.8|26823.67|26823.67|26834.08|26834.08|26821.06|26821.06|0
1704714600000|2024-01-08 11:50:00|26828|26828|26821.06|26821.06|26834.95|26834.95|26821.06|26821.06|0
1704714900000|2024-01-08 11:55:00|26822.8|26822.8|26827.14|26827.14|26835.82|26835.82|26818.46|26818.46|0
1704715200000|2024-01-08 12:00:00|26831.48|26831.48|26850.57|26850.57|26850.57|26850.57|26822.8|26822.8|0
1704715500000|2024-01-08 12:05:00|26846.23|26846.23|26861.85|26861.85|26861.85|26861.85|26840.16|26840.16|0
1704715800000|2024-01-08 12:10:00|26866.19|26866.19|26870.53|26870.53|26874.87|26874.87|26861.85|26861.85|0
1704716100000|2024-01-08 12:15:00|26874.87|26874.87|26863.59|26863.59|26876.6|26876.6|26854.91|26854.91|0
1704716400000|2024-01-08 12:20:00|26859.25|26859.25|26844.49|26844.49|26863.59|26863.59|26844.49|26844.49|0
1704716700000|2024-01-08 12:25:00|26857.51|26857.51|26850.57|26850.57|26863.59|26863.59|26850.57|26850.57|0
1704717000000|2024-01-08 12:30:00|26854.91|26854.91|26866.2|26866.2|26883.55|26883.55|26850.57|26850.57|0
1704717300000|2024-01-08 12:35:00|26874.87|26874.87|26874.87|26874.87|26880.95|26880.95|26870.53|26870.53|0
1704717600000|2024-01-08 12:40:00|26876.61|26876.61|26874.87|26874.87|26876.61|26876.61|26861.86|26861.86|0
1704717900000|2024-01-08 12:45:00|26878.35|26878.35|26874.01|26874.01|26887.02|26887.02|26874.01|26874.01|0
1704718200000|2024-01-08 12:50:00|26878.35|26878.35|26882.69|26882.69|26888.76|26888.76|26878.35|26878.35|0
1704718500000|2024-01-08 12:55:00|26884.42|26884.42|26893.1|26893.1|26897.44|26897.44|26871.41|26871.41|0
1704718800000|2024-01-08 13:00:00|26897.44|26897.44|26908.72|26908.72|26913.06|26913.06|26887.02|26887.02|0
1704719100000|2024-01-08 13:05:00|26904.38|26904.38|26898.31|26898.31|26908.72|26908.72|26898.31|26898.31|0
1704719400000|2024-01-08 13:10:00|26902.64|26902.64|26906.12|26906.12|26910.46|26910.46|26897.44|26897.44|0
1704719700000|2024-01-08 13:15:00|26910.46|26910.46|26901.78|26901.78|26919.13|26919.13|26898.31|26898.31|0
1704720000000|2024-01-08 13:20:00|26906.12|26906.12|26910.46|26910.46|26919.13|26919.13|26906.12|26906.12|0
1704720300000|2024-01-08 13:25:00|26914.8|26914.8|26895.7|26895.7|26916.53|26916.53|26895.7|26895.7|0
1704720600000|2024-01-08 13:30:00|26891.36|26891.36|26900.04|26900.04|26906.12|26906.12|26889.63|26889.63|0
1704720900000|2024-01-08 13:35:00|26895.7|26895.7|26890.49|26890.49|26900.04|26900.04|26886.15|26886.15|0
1704721200000|2024-01-08 13:40:00|26881.81|26881.81|26875.74|26875.74|26886.15|26886.15|26875.74|26875.74|0
1704721500000|2024-01-08 13:45:00|26874|26874|26854.04|26854.04|26876.6|26876.6|26849.7|26849.7|0
1704721800000|2024-01-08 13:50:00|26845.36|26845.36|26861.85|26861.85|26874.87|26874.87|26843.62|26843.62|0
1704722100000|2024-01-08 13:55:00|26860.11|26860.11|26860.99|26860.99|26882.68|26882.68|26854.04|26854.04|0
1704722400000|2024-01-08 14:00:00|26865.32|26865.32|26863.59|26863.59|26869.66|26869.66|26863.59|26863.59|0
1704722700000|2024-01-08 14:05:00|26867.93|26867.93|26854.91|26854.91|26867.93|26867.93|26840.16|26840.16|0
1704723000000|2024-01-08 14:10:00|26869.66|26869.66|26878.34|26878.34|26887.02|26887.02|26869.66|26869.66|0
1704723300000|2024-01-08 14:15:00|26887.02|26887.02|26909.59|26909.59|26924.34|26924.34|26887.02|26887.02|0
1704723600000|2024-01-08 14:20:00|26913.92|26913.92|26905.25|26905.25|26924.34|26924.34|26900.91|26900.91|0
1704723900000|2024-01-08 14:25:00|26887.89|26887.89|26927.81|26927.81|26927.81|26927.81|26887.89|26887.89|0
1704724200000|2024-01-08 14:30:00|26936.49|26936.49|26959.92|26959.92|26959.92|26959.92|26909.59|26909.59|0
1704724500000|2024-01-08 14:35:00|26964.26|26964.26|26977.28|26977.28|26987.7|26987.7|26947.78|26947.78|0
1704724800000|2024-01-08 14:40:00|26968.61|26968.61|27021.55|27021.55|27021.55|27021.55|26964.27|26964.27|0
1704725100000|2024-01-08 14:45:00|27030.22|27030.22|27063.2|27063.2|27079.69|27079.69|27017.21|27017.21|0
1704725400000|2024-01-08 14:50:00|27058.86|27058.86|27063.2|27063.2|27070.14|27070.14|27039.77|27039.77|0
1704725700000|2024-01-08 14:55:00|27058.86|27058.86|27081.43|27081.43|27081.43|27081.43|27042.37|27042.37|0
1704726000000|2024-01-08 15:00:00|27072.75|27072.75|27069.28|27069.28|27086.63|27086.63|27050.18|27050.18|0
1704726300000|2024-01-08 15:05:00|27073.61|27073.61|27035.43|27035.43|27073.61|27073.61|27031.09|27031.09|0
1704726600000|2024-01-08 15:10:00|27044.11|27044.11|27042.37|27042.37|27061.46|27061.46|27038.03|27038.03|0
1704726900000|2024-01-08 15:15:00|27051.05|27051.05|27068.4|27068.4|27098.78|27098.78|27044.97|27044.97|0
1704727200000|2024-01-08 15:20:00|27072.74|27072.74|27111.8|27111.8|27111.8|27111.8|27051.05|27051.05|0
1704727500000|2024-01-08 15:25:00|27107.46|27107.46|27077.95|27077.95|27107.46|27107.46|27077.95|27077.95|0
1704727800000|2024-01-08 15:30:00|27086.63|27086.63|27109.19|27109.19|27120.47|27120.47|27085.76|27085.76|0
1704728100000|2024-01-08 15:35:00|27117.87|27117.87|27084.02|27084.02|27122.21|27122.21|27084.02|27084.02|0
1704728400000|2024-01-08 15:40:00|27088.36|27088.36|27077.95|27077.95|27097.04|27097.04|27075.35|27075.35|0
1704728700000|2024-01-08 15:45:00|27082.29|27082.29|27103.98|27103.98|27108.32|27108.32|27073.61|27073.61|0
1704729000000|2024-01-08 15:50:00|27099.64|27099.64|27070.14|27070.14|27101.38|27101.38|27070.14|27070.14|0
1704729300000|2024-01-08 15:55:00|27074.47|27074.47|27070.14|27070.14|27078.81|27078.81|27068.4|27068.4|0
1704729600000|2024-01-08 16:00:00|27065.8|27065.8|27008.52|27008.52|27065.8|27065.8|27008.52|27008.52|0
1704729900000|2024-01-08 16:05:00|27004.18|27004.18|27035.42|27035.42|27052.78|27052.78|27004.18|27004.18|0
1704730200000|2024-01-08 16:10:00|27031.08|27031.08|27052.78|27052.78|27052.78|27052.78|27025.01|27025.01|0
1704730500000|2024-01-08 16:15:00|27048.44|27048.44|27064.07|27064.07|27069.27|27069.27|27048.44|27048.44|0
1704730800000|2024-01-08 16:20:00|27059.73|27059.73|27066.67|27066.67|27078.82|27078.82|27059.73|27059.73|0
1704731100000|2024-01-08 16:25:00|27062.33|27062.33|27074.48|27074.48|27074.48|27074.48|27062.33|27062.33|0
1704788100000|2024-01-09 08:15:00|27168.22|27168.22|27187.31|27187.31|27219.42|27219.42|27168.22|27168.22|0
1704788400000|2024-01-09 08:20:00|27200.33|27200.33|27158.67|27158.67|27200.33|27200.33|27158.67|27158.67|0
1704788700000|2024-01-09 08:25:00|27155.2|27155.2|27148.25|27148.25|27181.24|27181.24|27143.92|27143.92|0
1704789000000|2024-01-09 08:30:00|27139.57|27139.57|27114.4|27114.4|27152.59|27152.59|27114.4|27114.4|0
1704789300000|2024-01-09 08:35:00|27119.61|27119.61|27109.2|27109.2|27143.92|27143.92|27109.2|27109.2|0
1704789600000|2024-01-09 08:40:00|27104.86|27104.86|27124.82|27124.82|27136.1|27136.1|27097.05|27097.05|0
1704789900000|2024-01-09 08:45:00|27123.08|27123.08|27119.61|27119.61|27130.89|27130.89|27099.65|27099.65|0
1704790200000|2024-01-09 08:50:00|27121.35|27121.35|27140.45|27140.45|27144.79|27144.79|27117.01|27117.01|0
1704790500000|2024-01-09 08:55:00|27138.71|27138.71|27130.03|27130.03|27140.45|27140.45|27130.03|27130.03|0
1704790800000|2024-01-09 09:00:00|27131.77|27131.77|27144.79|27144.79|27149.13|27149.13|27123.96|27123.96|0
1704791100000|2024-01-09 09:05:00|27140.45|27140.45|27132.64|27132.64|27140.45|27140.45|27115.28|27115.28|0
1704791400000|2024-01-09 09:10:00|27136.97|27136.97|27075.35|27075.35|27136.97|27136.97|27073.61|27073.61|0
1704791700000|2024-01-09 09:15:00|27079.69|27079.69|27072.75|27072.75|27079.69|27079.69|27072.75|27072.75|0
1704792000000|2024-01-09 09:20:00|27068.41|27068.41|27084.03|27084.03|27084.03|27084.03|27062.33|27062.33|0
1704792300000|2024-01-09 09:25:00|27079.69|27079.69|27092.71|27092.71|27092.71|27092.71|27079.69|27079.69|0
1704792600000|2024-01-09 09:30:00|27088.37|27088.37|27110.93|27110.93|27122.22|27122.22|27088.37|27088.37|0
1704792900000|2024-01-09 09:35:00|27106.6|27106.6|27114.41|27114.41|27114.41|27114.41|27094.44|27094.44|0
1704793200000|2024-01-09 09:40:00|27127.43|27127.43|27152.59|27152.59|27152.59|27152.59|27127.43|27127.43|0
1704793500000|2024-01-09 09:45:00|27143.92|27143.92|27145.65|27145.65|27145.65|27145.65|27135.24|27135.24|0
1704793800000|2024-01-09 09:50:00|27149.99|27149.99|27149.99|27149.99|27162.14|27162.14|27143.92|27143.92|0
1704794100000|2024-01-09 09:55:00|27145.65|27145.65|27126.56|27126.56|27147.39|27147.39|27126.56|27126.56|0
1704794400000|2024-01-09 10:00:00|27122.22|27122.22|27157.8|27157.8|27157.8|27157.8|27109.2|27109.2|0
1704794700000|2024-01-09 10:05:00|27159.54|27159.54|27156.07|27156.07|27162.14|27162.14|27147.39|27147.39|0
1704795000000|2024-01-09 10:10:00|27160.41|27160.41|27177.77|27177.77|27179.5|27179.5|27160.41|27160.41|0
1704795300000|2024-01-09 10:15:00|27182.11|27182.11|27163.01|27163.01|27182.11|27182.11|27152.6|27152.6|0
1704795600000|2024-01-09 10:20:00|27161.28|27161.28|27159.54|27159.54|27173.43|27173.43|27147.39|27147.39|0
1704795900000|2024-01-09 10:25:00|27157.8|27157.8|27147.39|27147.39|27157.8|27157.8|27143.05|27143.05|0
1704796200000|2024-01-09 10:30:00|27149.13|27149.13|27149.13|27149.13|27161.28|27161.28|27149.13|27149.13|0
1704796500000|2024-01-09 10:35:00|27140.45|27140.45|27153.47|27153.47|27162.14|27162.14|27140.45|27140.45|0
1704796800000|2024-01-09 10:40:00|27157.8|27157.8|27147.39|27147.39|27157.8|27157.8|27143.05|27143.05|0
1704797100000|2024-01-09 10:45:00|27138.71|27138.71|27146.52|27146.52|27153.47|27153.47|27138.71|27138.71|0
1704797400000|2024-01-09 10:50:00|27144.79|27144.79|27137.85|27137.85|27150.86|27150.86|27124.83|27124.83|0
1704797700000|2024-01-09 10:55:00|27150.87|27150.87|27131.78|27131.78|27150.87|27150.87|27127.44|27127.44|0
1704798000000|2024-01-09 11:00:00|27136.11|27136.11|27120.49|27120.49|27136.11|27136.11|27107.48|27107.48|0
1704798300000|2024-01-09 11:05:00|27124.83|27124.83|27123.1|27123.1|27136.11|27136.11|27120.49|27120.49|0
1704798600000|2024-01-09 11:10:00|27127.44|27127.44|27112.68|27112.68|27129.17|27129.17|27112.68|27112.68|0
1704798900000|2024-01-09 11:15:00|27121.36|27121.36|27144.79|27144.79|27144.79|27144.79|27121.36|27121.36|0
1704799200000|2024-01-09 11:20:00|27140.45|27140.45|27140.45|27140.45|27140.45|27140.45|27131.78|27131.78|0
1704799500000|2024-01-09 11:25:00|27131.78|27131.78|27131.78|27131.78|27131.78|27131.78|27127.44|27127.44|0
1704799800000|2024-01-09 11:30:00|27140.45|27140.45|27141.32|27141.32|27146.53|27146.53|27131.78|27131.78|0
1704800100000|2024-01-09 11:35:00|27145.66|27145.66|27130.04|27130.04|27145.66|27145.66|27130.04|27130.04|0
1704800400000|2024-01-09 11:40:00|27125.7|27125.7|27128.3|27128.3|27134.38|27134.38|27123.96|27123.96|0
1704800700000|2024-01-09 11:45:00|27132.64|27132.64|27164.75|27164.75|27177.77|27177.77|27132.64|27132.64|0
1704801000000|2024-01-09 11:50:00|27169.09|27169.09|27157.81|27157.81|27169.09|27169.09|27153.47|27153.47|0
1704801300000|2024-01-09 11:55:00|27162.15|27162.15|27165.62|27165.62|27169.96|27169.96|27157.81|27157.81|0
1704801600000|2024-01-09 12:00:00|27174.3|27174.3|27160.41|27160.41|27174.3|27174.3|27156.07|27156.07|0
1704801900000|2024-01-09 12:05:00|27156.07|27156.07|27176.9|27176.9|27182.98|27182.98|27156.07|27156.07|0
1704802200000|2024-01-09 12:10:00|27175.17|27175.17|27187.32|27187.32|27196|27196|27175.17|27175.17|0
1704802500000|2024-01-09 12:15:00|27191.66|27191.66|27193.39|27193.39|27197.73|27197.73|27191.66|27191.66|0
1704802800000|2024-01-09 12:20:00|27191.66|27191.66|27188.18|27188.18|27191.66|27191.66|27178.64|27178.64|0
1704803100000|2024-01-09 12:25:00|27189.92|27189.92|27192.52|27192.52|27194.26|27194.26|27181.24|27181.24|0
1704803400000|2024-01-09 12:30:00|27183.84|27183.84|27224.64|27224.64|27226.37|27226.37|27183.84|27183.84|0
1704803700000|2024-01-09 12:35:00|27220.3|27220.3|27216.82|27216.82|27220.3|27220.3|27216.82|27216.82|0
1704804000000|2024-01-09 12:40:00|27208.15|27208.15|27206.41|27206.41|27208.15|27208.15|27197.73|27197.73|0
1704804300000|2024-01-09 12:45:00|27208.15|27208.15|27187.32|27187.32|27216.82|27216.82|27182.98|27182.98|0
1704804600000|2024-01-09 12:50:00|27191.66|27191.66|27186.45|27186.45|27191.66|27191.66|27181.24|27181.24|0
1704804900000|2024-01-09 12:55:00|27190.79|27190.79|27214.22|27214.22|27214.22|27214.22|27190.79|27190.79|0
1704805200000|2024-01-09 13:00:00|27209.88|27209.88|27187.32|27187.32|27209.88|27209.88|27184.71|27184.71|0
1704805500000|2024-01-09 13:05:00|27182.98|27182.98|27166.49|27166.49|27184.71|27184.71|27162.15|27162.15|0
1704805800000|2024-01-09 13:10:00|27170.83|27170.83|27179.5|27179.5|27183.84|27183.84|27170.83|27170.83|0
1704806100000|2024-01-09 13:15:00|27181.24|27181.24|27169.09|27169.09|27181.24|27181.24|27164.75|27164.75|0
1704806400000|2024-01-09 13:20:00|27165.62|27165.62|27163.88|27163.88|27165.62|27165.62|27152.6|27152.6|0
1704806700000|2024-01-09 13:25:00|27159.54|27159.54|27149.13|27149.13|27159.54|27159.54|27147.39|27147.39|0
1704807000000|2024-01-09 13:30:00|27153.47|27153.47|27165.62|27165.62|27165.62|27165.62|27149.13|27149.13|0
1704807300000|2024-01-09 13:35:00|27169.96|27169.96|27182.97|27182.97|27182.97|27182.97|27165.62|27165.62|0
1704807600000|2024-01-09 13:40:00|27178.63|27178.63|27178.63|27178.63|27182.97|27182.97|27174.29|27174.29|0
1704807900000|2024-01-09 13:45:00|27182.97|27182.97|27182.97|27182.97|27193.39|27193.39|27176.03|27176.03|0
1704808200000|2024-01-09 13:50:00|27187.31|27187.31|27176.9|27176.9|27187.31|27187.31|27166.48|27166.48|0
1704808500000|2024-01-09 13:55:00|27181.24|27181.24|27197.73|27197.73|27197.73|27197.73|27181.24|27181.24|0
1704808800000|2024-01-09 14:00:00|27201.2|27201.2|27206.41|27206.41|27206.41|27206.41|27192.52|27192.52|0
1704809100000|2024-01-09 14:05:00|27210.75|27210.75|27180.37|27180.37|27210.75|27210.75|27171.69|27171.69|0
1704809400000|2024-01-09 14:10:00|27171.69|27171.69|27170.82|27170.82|27182.97|27182.97|27156.07|27156.07|0
1704809700000|2024-01-09 14:15:00|27166.48|27166.48|27185.58|27185.58|27189.91|27189.91|27156.93|27156.93|0
1704810000000|2024-01-09 14:20:00|27181.24|27181.24|27206.4|27206.4|27206.4|27206.4|27172.56|27172.56|0
1704810300000|2024-01-09 14:25:00|27197.73|27197.73|27201.2|27201.2|27215.95|27215.95|27192.52|27192.52|0
1704810600000|2024-01-09 14:30:00|27209.88|27209.88|27171.7|27171.7|27214.22|27214.22|27132.64|27132.64|0
1704810900000|2024-01-09 14:35:00|27163.02|27163.02|27169.96|27169.96|27189.05|27189.05|27159.55|27159.55|0
1704811200000|2024-01-09 14:40:00|27178.64|27178.64|27188.18|27188.18|27201.2|27201.2|27161.28|27161.28|0
1704811500000|2024-01-09 14:45:00|27183.84|27183.84|27174.29|27174.29|27186.45|27186.45|27163.88|27163.88|0
1704811800000|2024-01-09 14:50:00|27169.96|27169.96|27181.24|27181.24|27184.71|27184.71|27169.96|27169.96|0
1704812100000|2024-01-09 14:55:00|27169.96|27169.96|27141.31|27141.31|27174.29|27174.29|27132.64|27132.64|0
1704812400000|2024-01-09 15:00:00|27145.65|27145.65|27112.67|27112.67|27145.65|27145.65|27099.65|27099.65|0
1704812700000|2024-01-09 15:05:00|27108.33|27108.33|27097.92|27097.92|27108.33|27108.33|27083.16|27083.16|0
1704813000000|2024-01-09 15:10:00|27101.39|27101.39|27095.32|27095.32|27114.41|27114.41|27080.56|27080.56|0
1704813300000|2024-01-09 15:15:00|27090.98|27090.98|27112.67|27112.67|27121.35|27121.35|27090.98|27090.98|0
1704813600000|2024-01-09 15:20:00|27108.33|27108.33|27091.84|27091.84|27108.33|27108.33|27085.77|27085.77|0
1704813900000|2024-01-09 15:25:00|27087.5|27087.5|27078.82|27078.82|27091.84|27091.84|27078.82|27078.82|0
1704814200000|2024-01-09 15:30:00|27077.09|27077.09|27108.33|27108.33|27108.33|27108.33|27077.09|27077.09|0
1704814500000|2024-01-09 15:35:00|27103.99|27103.99|27068.41|27068.41|27108.33|27108.33|27057.13|27057.13|0
1704814800000|2024-01-09 15:40:00|27059.73|27059.73|27077.09|27077.09|27083.16|27083.16|27058|27058|0
1704815100000|2024-01-09 15:45:00|27078.82|27078.82|27070.15|27070.15|27096.18|27096.18|27062.33|27062.33|0
1704815400000|2024-01-09 15:50:00|27077.96|27077.96|27070.15|27070.15|27088.37|27088.37|27070.15|27070.15|0
1704815700000|2024-01-09 15:55:00|27065.81|27065.81|27095.32|27095.32|27112.67|27112.67|27061.47|27061.47|0
1704816000000|2024-01-09 16:00:00|27090.98|27090.98|27092.71|27092.71|27099.65|27099.65|27082.3|27082.3|0
1704816300000|2024-01-09 16:05:00|27090.98|27090.98|27108.33|27108.33|27117.88|27117.88|27086.64|27086.64|0
1704816600000|2024-01-09 16:10:00|27103.99|27103.99|27091.84|27091.84|27112.67|27112.67|27084.9|27084.9|0
1704816900000|2024-01-09 16:15:00|27087.5|27087.5|27081.43|27081.43|27093.58|27093.58|27075.35|27075.35|0
1704817200000|2024-01-09 16:20:00|27077.09|27077.09|27079.69|27079.69|27084.03|27084.03|27071.01|27071.01|0
1704817500000|2024-01-09 16:25:00|27071.01|27071.01|27073.61|27073.61|27079.69|27079.69|27063.2|27063.2|0
1704874500000|2024-01-10 08:15:00|26913.06|26913.06|26957.33|26957.33|26971.21|26971.21|26913.06|26913.06|0
1704874800000|2024-01-10 08:20:00|26961.67|26961.67|26977.28|26977.28|26987.7|26987.7|26956.46|26956.46|0
1704875100000|2024-01-10 08:25:00|26972.95|26972.95|26966.87|26966.87|26975.55|26975.55|26956.46|26956.46|0
1704875400000|2024-01-10 08:30:00|26958.19|26958.19|26914.8|26914.8|26958.19|26958.19|26910.46|26910.46|0
1704875700000|2024-01-10 08:35:00|26919.13|26919.13|26921.74|26921.74|26938.23|26938.23|26913.06|26913.06|0
1704876000000|2024-01-10 08:40:00|26926.08|26926.08|26944.3|26944.3|26952.98|26952.98|26926.08|26926.08|0
1704876300000|2024-01-10 08:45:00|26952.98|26952.98|26978.16|26978.16|26980.76|26980.76|26948.64|26948.64|0
1704876600000|2024-01-10 08:50:00|26982.49|26982.49|26943.44|26943.44|26982.49|26982.49|26943.44|26943.44|0
1704876900000|2024-01-10 08:55:00|26947.78|26947.78|26962.54|26962.54|26962.54|26962.54|26922.61|26922.61|0
1704877200000|2024-01-10 09:00:00|26958.2|26958.2|26963.4|26963.4|26972.08|26972.08|26946.05|26946.05|0
1704877500000|2024-01-10 09:05:00|26959.06|26959.06|26993.78|26993.78|26993.78|26993.78|26956.46|26956.46|0
1704877800000|2024-01-10 09:10:00|27006.8|27006.8|26981.63|26981.63|27006.8|27006.8|26981.63|26981.63|0
1704878100000|2024-01-10 09:15:00|26977.29|26977.29|26983.37|26983.37|26996.38|26996.38|26968.61|26968.61|0
1704878400000|2024-01-10 09:20:00|26979.03|26979.03|26995.52|26995.52|26997.25|26997.25|26974.69|26974.69|0
1704878700000|2024-01-10 09:25:00|26991.18|26991.18|26991.18|26991.18|27014.61|27014.61|26991.18|26991.18|0
1704879000000|2024-01-10 09:30:00|26995.52|26995.52|26981.63|26981.63|26995.52|26995.52|26981.63|26981.63|0
1704879300000|2024-01-10 09:35:00|26977.29|26977.29|26972.95|26972.95|26977.29|26977.29|26966.88|26966.88|0
1704879600000|2024-01-10 09:40:00|26968.61|26968.61|26977.29|26977.29|26977.29|26977.29|26959.93|26959.93|0
1704879900000|2024-01-10 09:45:00|26981.63|26981.63|26986.83|26986.83|26986.83|26986.83|26965.14|26965.14|0
1704880200000|2024-01-10 09:50:00|26991.17|26991.17|26999.86|26999.86|27011.14|27011.14|26986.83|26986.83|0
1704880500000|2024-01-10 09:55:00|26998.12|26998.12|27005.06|27005.06|27009.4|27009.4|26992.04|26992.04|0
1704880800000|2024-01-10 10:00:00|27008.53|27008.53|26999.86|26999.86|27021.55|27021.55|26999.86|26999.86|0
1704881100000|2024-01-10 10:05:00|27008.53|27008.53|26998.12|26998.12|27010.27|27010.27|26993.78|26993.78|0
1704881400000|2024-01-10 10:10:00|26993.78|26993.78|26971.21|26971.21|26993.78|26993.78|26971.21|26971.21|0
1704881700000|2024-01-10 10:15:00|26975.55|26975.55|26965.14|26965.14|26977.29|26977.29|26956.46|26956.46|0
1704882000000|2024-01-10 10:20:00|26969.48|26969.48|26962.54|26962.54|26978.16|26978.16|26962.54|26962.54|0
1704882300000|2024-01-10 10:25:00|26966.88|26966.88|26972.95|26972.95|26972.95|26972.95|26958.2|26958.2|0
1704882600000|2024-01-10 10:30:00|26968.61|26968.61|26966.01|26966.01|26980.76|26980.76|26966.01|26966.01|0
1704882900000|2024-01-10 10:35:00|26970.35|26970.35|26961.67|26961.67|26974.69|26974.69|26961.67|26961.67|0
1704883200000|2024-01-10 10:40:00|26955.59|26955.59|26941.71|26941.71|26955.59|26955.59|26937.37|26937.37|0
1704883500000|2024-01-10 10:45:00|26946.05|26946.05|26926.95|26926.95|26950.38|26950.38|26913.94|26913.94|0
1704883800000|2024-01-10 10:50:00|26931.29|26931.29|26937.37|26937.37|26941.71|26941.71|26920.01|26920.01|0
1704884100000|2024-01-10 10:55:00|26933.03|26933.03|26912.2|26912.2|26939.97|26939.97|26901.78|26901.78|0
1704884400000|2024-01-10 11:00:00|26920.88|26920.88|26934.77|26934.77|26939.1|26939.1|26912.2|26912.2|0
1704884700000|2024-01-10 11:05:00|26930.43|26930.43|26943.44|26943.44|26943.44|26943.44|26924.35|26924.35|0
1704885000000|2024-01-10 11:10:00|26939.1|26939.1|26946.05|26946.05|26946.05|26946.05|26924.35|26924.35|0
1704885300000|2024-01-10 11:15:00|26950.38|26950.38|26920.88|26920.88|26950.38|26950.38|26920.88|26920.88|0
1704885600000|2024-01-10 11:20:00|26916.54|26916.54|26913.94|26913.94|26926.95|26926.95|26913.94|26913.94|0
1704885900000|2024-01-10 11:25:00|26918.27|26918.27|26928.69|26928.69|26933.03|26933.03|26913.94|26913.94|0
1704886200000|2024-01-10 11:30:00|26933.03|26933.03|26918.27|26918.27|26933.03|26933.03|26915.67|26915.67|0
1704886500000|2024-01-10 11:35:00|26926.95|26926.95|26918.27|26918.27|26926.95|26926.95|26912.2|26912.2|0
1704886800000|2024-01-10 11:40:00|26922.61|26922.61|26925.22|26925.22|26925.22|26925.22|26909.6|26909.6|0
1704887100000|2024-01-10 11:45:00|26920.88|26920.88|26933.03|26933.03|26937.37|26937.37|26920.01|26920.01|0
1704887400000|2024-01-10 11:50:00|26941.71|26941.71|26912.2|26912.2|26941.71|26941.71|26906.12|26906.12|0
1704887700000|2024-01-10 11:55:00|26907.86|26907.86|26912.2|26912.2|26916.54|26916.54|26903.52|26903.52|0
1704888000000|2024-01-10 12:00:00|26920.88|26920.88|26941.71|26941.71|26941.71|26941.71|26907.86|26907.86|0
1704888300000|2024-01-10 12:05:00|26937.37|26937.37|26952.12|26952.12|26952.12|26952.12|26937.37|26937.37|0
1704888600000|2024-01-10 12:10:00|26958.2|26958.2|26953.86|26953.86|26962.54|26962.54|26947.78|26947.78|0
1704888900000|2024-01-10 12:15:00|26962.54|26962.54|26960.8|26960.8|26971.21|26971.21|26956.46|26956.46|0
1704889200000|2024-01-10 12:20:00|26956.46|26956.46|26984.23|26984.23|26988.57|26988.57|26956.46|26956.46|0
1704889500000|2024-01-10 12:25:00|26979.89|26979.89|26994.65|26994.65|26998.99|26998.99|26978.16|26978.16|0
1704889800000|2024-01-10 12:30:00|26998.99|26998.99|26976.42|26976.42|27005.93|27005.93|26972.08|26972.08|0
1704890100000|2024-01-10 12:35:00|26972.08|26972.08|26982.49|26982.49|26989.44|26989.44|26967.74|26967.74|0
1704890400000|2024-01-10 12:40:00|26980.76|26980.76|26979.89|26979.89|26995.51|26995.51|26976.42|26976.42|0
1704890700000|2024-01-10 12:45:00|26975.55|26975.55|26961.67|26961.67|26976.42|26976.42|26961.67|26961.67|0
1704891000000|2024-01-10 12:50:00|26966|26966|26961.67|26961.67|26970.34|26970.34|26951.25|26951.25|0
1704891300000|2024-01-10 12:55:00|26952.99|26952.99|26961.67|26961.67|26961.67|26961.67|26952.99|26952.99|0
1704891600000|2024-01-10 13:00:00|26957.33|26957.33|26985.1|26985.1|26985.1|26985.1|26955.59|26955.59|0
1704891900000|2024-01-10 13:05:00|26974.68|26974.68|26997.25|26997.25|26997.25|26997.25|26966|26966|0
1704892200000|2024-01-10 13:10:00|27001.59|27001.59|26997.25|26997.25|27001.59|27001.59|26992.91|26992.91|0
1704892500000|2024-01-10 13:15:00|27001.59|27001.59|27003.32|27003.32|27005.06|27005.06|27001.59|27001.59|0
1704892800000|2024-01-10 13:20:00|27005.06|27005.06|27014.61|27014.61|27014.61|27014.61|27005.06|27005.06|0
1704893100000|2024-01-10 13:25:00|27012.87|27012.87|27013.74|27013.74|27017.21|27017.21|27011.14|27011.14|0
1704893400000|2024-01-10 13:30:00|27009.4|27009.4|27013.74|27013.74|27024.15|27024.15|27009.4|27009.4|0
1704893700000|2024-01-10 13:35:00|27018.08|27018.08|27013.74|27013.74|27022.42|27022.42|27013.74|27013.74|0
1704894000000|2024-01-10 13:40:00|27017.21|27017.21|27005.06|27005.06|27017.21|27017.21|27000.72|27000.72|0
1704894300000|2024-01-10 13:45:00|27009.4|27009.4|27003.32|27003.32|27009.4|27009.4|27001.59|27001.59|0
1704894600000|2024-01-10 13:50:00|26998.99|26998.99|26992.91|26992.91|26998.99|26998.99|26985.97|26985.97|0
1704894900000|2024-01-10 13:55:00|26991.17|26991.17|26985.1|26985.1|26992.91|26992.91|26978.16|26978.16|0
1704895200000|2024-01-10 14:00:00|26976.42|26976.42|26992.91|26992.91|26997.25|26997.25|26976.42|26976.42|0
1704895500000|2024-01-10 14:05:00|26991.17|26991.17|27010.27|27010.27|27010.27|27010.27|26986.83|26986.83|0
1704895800000|2024-01-10 14:10:00|27005.93|27005.93|27004.19|27004.19|27010.27|27010.27|26986.83|26986.83|0
1704896100000|2024-01-10 14:15:00|27005.93|27005.93|26991.17|26991.17|27005.93|27005.93|26991.17|26991.17|0
1704896400000|2024-01-10 14:20:00|26986.83|26986.83|26983.36|26983.36|26991.17|26991.17|26974.68|26974.68|0
1704896700000|2024-01-10 14:25:00|26979.02|26979.02|26999.85|26999.85|27014.6|27014.6|26979.02|26979.02|0
1704897000000|2024-01-10 14:30:00|27004.19|27004.19|27038.91|27038.91|27043.25|27043.25|27004.19|27004.19|0
1704897300000|2024-01-10 14:35:00|27043.25|27043.25|27071.02|27071.02|27075.36|27075.36|27031.97|27031.97|0
1704897600000|2024-01-10 14:40:00|27066.68|27066.68|27074.49|27074.49|27097.92|27097.92|27052.8|27052.8|0
1704897900000|2024-01-10 14:45:00|27078.83|27078.83|27095.32|27095.32|27104.86|27104.86|27078.83|27078.83|0
1704898200000|2024-01-10 14:50:00|27090.98|27090.98|27055.4|27055.4|27119.62|27119.62|27051.06|27051.06|0
1704898500000|2024-01-10 14:55:00|27059.74|27059.74|27047.59|27047.59|27087.51|27087.51|27044.98|27044.98|0
1704898800000|2024-01-10 15:00:00|27038.91|27038.91|27048.46|27048.46|27084.91|27084.91|27038.91|27038.91|0
1704899100000|2024-01-10 15:05:00|27044.12|27044.12|27032.84|27032.84|27058.01|27058.01|27032.84|27032.84|0
1704899400000|2024-01-10 15:10:00|27024.16|27024.16|26990.31|26990.31|27024.16|27024.16|26990.31|26990.31|0
1704899700000|2024-01-10 15:15:00|26988.58|26988.58|27018.95|27018.95|27023.29|27023.29|26979.9|26979.9|0
1704900000000|2024-01-10 15:20:00|27014.61|27014.61|27020.69|27020.69|27039.78|27039.78|27014.61|27014.61|0
1704900300000|2024-01-10 15:25:00|27016.35|27016.35|26997.25|26997.25|27023.29|27023.29|26997.25|26997.25|0
1704900600000|2024-01-10 15:30:00|26995.52|26995.52|26986.84|26986.84|26995.52|26995.52|26973.82|26973.82|0
1704900900000|2024-01-10 15:35:00|26978.16|26978.16|26979.9|26979.9|26990.31|26990.31|26963.41|26963.41|0
1704901200000|2024-01-10 15:40:00|26975.56|26975.56|26971.22|26971.22|26988.58|26988.58|26966.88|26966.88|0
1704901500000|2024-01-10 15:45:00|26966.88|26966.88|26964.28|26964.28|26968.62|26968.62|26947.79|26947.79|0
1704901800000|2024-01-10 15:50:00|26959.94|26959.94|26933.9|26933.9|26959.94|26959.94|26932.17|26932.17|0
1704902100000|2024-01-10 15:55:00|26932.17|26932.17|26929.57|26929.57|26938.24|26938.24|26921.75|26921.75|0
1704902400000|2024-01-10 16:00:00|26933.9|26933.9|26928.69|26928.69|26953.86|26953.86|26928.69|26928.69|0
1704902700000|2024-01-10 16:05:00|26937.37|26937.37|26956.47|26956.47|26960.8|26960.8|26933.03|26933.03|0
1704903000000|2024-01-10 16:10:00|26960.8|26960.8|26948.65|26948.65|26965.14|26965.14|26936.5|26936.5|0
1704903300000|2024-01-10 16:15:00|26950.39|26950.39|26944.31|26944.31|26950.39|26950.39|26935.64|26935.64|0
1704903600000|2024-01-10 16:20:00|26939.98|26939.98|26931.3|26931.3|26939.98|26939.98|26926.96|26926.96|0
1704903900000|2024-01-10 16:25:00|26929.56|26929.56|26939.98|26939.98|26948.65|26948.65|26920.88|26920.88|0
1704960900000|2024-01-11 08:15:00|27044.99|27044.99|27080.58|27080.58|27090.99|27090.99|27044.12|27044.12|0
1704961200000|2024-01-11 08:20:00|27084.05|27084.05|27070.17|27070.17|27091.87|27091.87|27064.1|27064.1|0
1704961500000|2024-01-11 08:25:00|27074.51|27074.51|27052.82|27052.82|27074.51|27074.51|27041.53|27041.53|0
1704961800000|2024-01-11 08:30:00|27061.5|27061.5|27054.56|27054.56|27068.44|27068.44|27029.39|27029.39|0
1704962100000|2024-01-11 08:35:00|27052.82|27052.82|27056.29|27056.29|27079.72|27079.72|27033.72|27033.72|0
1704962400000|2024-01-11 08:40:00|27064.97|27064.97|27045.88|27045.88|27071.04|27071.04|27038.93|27038.93|0
1704962700000|2024-01-11 08:45:00|27050.22|27050.22|27060.63|27060.63|27066.71|27066.71|27050.22|27050.22|0
1704963000000|2024-01-11 08:50:00|27073.65|27073.65|27073.65|27073.65|27082.33|27082.33|27050.22|27050.22|0
1704963300000|2024-01-11 08:55:00|27077.99|27077.99|27064.97|27064.97|27084.06|27084.06|27064.97|27064.97|0
1704963600000|2024-01-11 09:00:00|27060.63|27060.63|27038.06|27038.06|27079.72|27079.72|27038.06|27038.06|0
1704963900000|2024-01-11 09:05:00|27036.33|27036.33|27014.63|27014.63|27042.4|27042.4|27014.63|27014.63|0
1704964200000|2024-01-11 09:10:00|27010.29|27010.29|26999.87|26999.87|27014.63|27014.63|26998.14|26998.14|0
1704964500000|2024-01-11 09:15:00|26986.86|26986.86|27005.95|27005.95|27016.36|27016.36|26985.12|26985.12|0
1704964800000|2024-01-11 09:20:00|27014.63|27014.63|27031.98|27031.98|27031.98|27031.98|26999.87|26999.87|0
1704965100000|2024-01-11 09:25:00|27023.3|27023.3|27032.85|27032.85|27041.53|27041.53|27018.97|27018.97|0
1704965400000|2024-01-11 09:30:00|27041.53|27041.53|27045.87|27045.87|27045.87|27045.87|27032.85|27032.85|0
1704965700000|2024-01-11 09:35:00|27038.93|27038.93|27010.29|27010.29|27038.93|27038.93|27001.61|27001.61|0
1704966000000|2024-01-11 09:40:00|27014.63|27014.63|27021.57|27021.57|27025.91|27025.91|26994.66|26994.66|0
1704966300000|2024-01-11 09:45:00|27025.91|27025.91|27020.7|27020.7|27025.91|27025.91|27017.22|27017.22|0
1704966600000|2024-01-11 09:50:00|27018.96|27018.96|27020.7|27020.7|27025.04|27025.04|27010.28|27010.28|0
1704966900000|2024-01-11 09:55:00|27018.96|27018.96|26997.26|26997.26|27018.96|27018.96|26995.52|26995.52|0
1704967200000|2024-01-11 10:00:00|27005.94|27005.94|27005.94|27005.94|27005.94|27005.94|26989.45|26989.45|0
1704967500000|2024-01-11 10:05:00|27007.67|27007.67|27013.75|27013.75|27013.75|27013.75|27007.67|27007.67|0
1704967800000|2024-01-11 10:10:00|27012.01|27012.01|26998.13|26998.13|27012.01|27012.01|26983.37|26983.37|0
1704968100000|2024-01-11 10:15:00|26999.86|26999.86|27012.88|27012.88|27018.09|27018.09|26999.86|26999.86|0
1704968400000|2024-01-11 10:20:00|26999.86|26999.86|27000.73|27000.73|27007.67|27007.67|26997.26|26997.26|0
1704968700000|2024-01-11 10:25:00|26996.39|26996.39|26971.23|26971.23|27002.47|27002.47|26971.23|26971.23|0
1704969000000|2024-01-11 10:30:00|26975.56|26975.56|26963.41|26963.41|26975.56|26975.56|26957.34|26957.34|0
1704969300000|2024-01-11 10:35:00|26961.68|26961.68|26964.28|26964.28|26972.09|26972.09|26959.94|26959.94|0
1704969600000|2024-01-11 10:40:00|26966.01|26966.01|26938.24|26938.24|26966.01|26966.01|26925.22|26925.22|0
1704969900000|2024-01-11 10:45:00|26941.71|26941.71|26941.71|26941.71|26941.71|26941.71|26939.98|26939.98|0
1704970200000|2024-01-11 10:50:00|26933.03|26933.03|26931.3|26931.3|26933.03|26933.03|26920.88|26920.88|0
1704970500000|2024-01-11 10:55:00|26935.64|26935.64|26918.28|26918.28|26937.37|26937.37|26912.2|26912.2|0
1704970800000|2024-01-11 11:00:00|26913.94|26913.94|26921.75|26921.75|26921.75|26921.75|26909.6|26909.6|0
1704971100000|2024-01-11 11:05:00|26920.02|26920.02|26919.15|26919.15|26925.23|26925.23|26913.08|26913.08|0
1704971400000|2024-01-11 11:10:00|26920.89|26920.89|26919.15|26919.15|26920.89|26920.89|26919.15|26919.15|0
1704971700000|2024-01-11 11:15:00|26914.81|26914.81|26920.89|26920.89|26926.96|26926.96|26914.81|26914.81|0
1704972000000|2024-01-11 11:20:00|26916.55|26916.55|26916.55|26916.55|26920.89|26920.89|26912.21|26912.21|0
1704972300000|2024-01-11 11:25:00|26918.29|26918.29|26922.62|26922.62|26926.1|26926.1|26894.85|26894.85|0
1704972600000|2024-01-11 11:30:00|26913.95|26913.95|26920.02|26920.02|26920.02|26920.02|26909.61|26909.61|0
1704972900000|2024-01-11 11:35:00|26918.29|26918.29|26945.19|26945.19|26945.19|26945.19|26918.29|26918.29|0
1704973200000|2024-01-11 11:40:00|26955.61|26955.61|26943.45|26943.45|26955.61|26955.61|26939.12|26939.12|0
1704973500000|2024-01-11 11:45:00|26947.79|26947.79|26928.7|26928.7|26947.79|26947.79|26926.96|26926.96|0
1704973800000|2024-01-11 11:50:00|26933.04|26933.04|26933.04|26933.04|26934.78|26934.78|26933.04|26933.04|0
1704974100000|2024-01-11 11:55:00|26934.78|26934.78|26941.72|26941.72|26946.06|26946.06|26934.78|26934.78|0
1704974400000|2024-01-11 12:00:00|26933.04|26933.04|26953|26953|26959.07|26959.07|26933.04|26933.04|0
1704974700000|2024-01-11 12:05:00|26944.32|26944.32|26938.24|26938.24|26948.66|26948.66|26938.24|26938.24|0
1704975000000|2024-01-11 12:10:00|26936.51|26936.51|26912.2|26912.2|26936.51|26936.51|26912.2|26912.2|0
1704975300000|2024-01-11 12:15:00|26910.47|26910.47|26920.88|26920.88|26922.62|26922.62|26904.39|26904.39|0
1704975600000|2024-01-11 12:20:00|26907.87|26907.87|26898.32|26898.32|26912.2|26912.2|26898.32|26898.32|0
1704975900000|2024-01-11 12:25:00|26893.98|26893.98|26892.24|26892.24|26893.98|26893.98|26883.56|26883.56|0
1704976200000|2024-01-11 12:30:00|26887.9|26887.9|26901.79|26901.79|26904.39|26904.39|26885.3|26885.3|0
1704976500000|2024-01-11 12:35:00|26910.47|26910.47|26908.73|26908.73|26922.62|26922.62|26908.73|26908.73|0
1704976800000|2024-01-11 12:40:00|26906.99|26906.99|26913.94|26913.94|26929.56|26929.56|26906.99|26906.99|0
1704977100000|2024-01-11 12:45:00|26912.2|26912.2|26913.94|26913.94|26913.94|26913.94|26901.79|26901.79|0
1704977400000|2024-01-11 12:50:00|26912.2|26912.2|26918.28|26918.28|26918.28|26918.28|26903.53|26903.53|0
1704977700000|2024-01-11 12:55:00|26905.26|26905.26|26909.6|26909.6|26911.34|26911.34|26905.26|26905.26|0
1704978000000|2024-01-11 13:00:00|26913.08|26913.08|26921.75|26921.75|26921.75|26921.75|26908.74|26908.74|0
1704978300000|2024-01-11 13:05:00|26923.49|26923.49|26950.4|26950.4|26959.07|26959.07|26923.49|26923.49|0
1704978600000|2024-01-11 13:10:00|26954.73|26954.73|26961.68|26961.68|26961.68|26961.68|26946.92|26946.92|0
1704978900000|2024-01-11 13:15:00|26963.41|26963.41|26971.23|26971.23|26979.9|26979.9|26963.41|26963.41|0
1704979200000|2024-01-11 13:20:00|26959.94|26959.94|26979.03|26979.03|26979.03|26979.03|26959.94|26959.94|0
1704979500000|2024-01-11 13:25:00|26974.69|26974.69|26981.63|26981.63|26981.63|26981.63|26971.22|26971.22|0
1704979800000|2024-01-11 13:30:00|26971.22|26971.22|26979.9|26979.9|26997.25|26997.25|26918.28|26918.28|0
1704980100000|2024-01-11 13:35:00|26981.63|26981.63|26987.71|26987.71|27006.8|27006.8|26981.63|26981.63|0
1704980400000|2024-01-11 13:40:00|26983.37|26983.37|26964.28|26964.28|26983.37|26983.37|26950.39|26950.39|0
1704980700000|2024-01-11 13:45:00|26966.01|26966.01|26971.22|26971.22|26979.03|26979.03|26962.54|26962.54|0
1704981000000|2024-01-11 13:50:00|26958.2|26958.2|26966.01|26966.01|26979.9|26979.9|26958.2|26958.2|0
1704981300000|2024-01-11 13:55:00|26961.67|26961.67|26956.46|26956.46|26970.35|26970.35|26952.12|26952.12|0
1704981600000|2024-01-11 14:00:00|26952.12|26952.12|26962.53|26962.53|26970.34|26970.34|26948.65|26948.65|0
1704981900000|2024-01-11 14:05:00|26964.27|26964.27|26958.19|26958.19|26964.27|26964.27|26946.04|26946.04|0
1704982200000|2024-01-11 14:10:00|26959.93|26959.93|26955.59|26955.59|26959.93|26959.93|26946.91|26946.91|0
1704982500000|2024-01-11 14:15:00|26959.93|26959.93|26975.55|26975.55|26988.57|26988.57|26959.93|26959.93|0
1704982800000|2024-01-11 14:20:00|26966.88|26966.88|26975.55|26975.55|26975.55|26975.55|26966.88|26966.88|0
1704983100000|2024-01-11 14:25:00|26983.37|26983.37|27025.02|27025.02|27026.76|27026.76|26983.37|26983.37|0
1704983400000|2024-01-11 14:30:00|27016.35|27016.35|26949.52|26949.52|27016.35|27016.35|26920.01|26920.01|0
1704983700000|2024-01-11 14:35:00|26940.84|26940.84|26942.58|26942.58|26961.67|26961.67|26906.12|26906.12|0
1704984000000|2024-01-11 14:40:00|26940.84|26940.84|26895.71|26895.71|26940.84|26940.84|26895.71|26895.71|0
1704984300000|2024-01-11 14:45:00|26900.05|26900.05|26882.69|26882.69|26921.74|26921.74|26870.54|26870.54|0
1704984600000|2024-01-11 14:50:00|26884.42|26884.42|26892.23|26892.23|26901.78|26901.78|26867.93|26867.93|0
1704984900000|2024-01-11 14:55:00|26887.9|26887.9|26887.03|26887.03|26919.14|26919.14|26879.22|26879.22|0
1704985200000|2024-01-11 15:00:00|26882.69|26882.69|26866.2|26866.2|26886.16|26886.16|26856.66|26856.66|0
1704985500000|2024-01-11 15:05:00|26864.46|26864.46|26876.62|26876.62|26893.97|26893.97|26855.79|26855.79|0
1704985800000|2024-01-11 15:10:00|26870.54|26870.54|26867.07|26867.07|26884.43|26884.43|26864.46|26864.46|0
1704986100000|2024-01-11 15:15:00|26871.41|26871.41|26856.65|26856.65|26875.74|26875.74|26847.97|26847.97|0
1704986400000|2024-01-11 15:20:00|26860.99|26860.99|26858.39|26858.39|26867.07|26867.07|26843.63|26843.63|0
1704986700000|2024-01-11 15:25:00|26849.71|26849.71|26833.22|26833.22|26860.99|26860.99|26831.48|26831.48|0
1704987000000|2024-01-11 15:30:00|26828.88|26828.88|26782.88|26782.88|26834.96|26834.96|26780.28|26780.28|0
1704987300000|2024-01-11 15:35:00|26778.54|26778.54|26808.92|26808.92|26823.68|26823.68|26778.54|26778.54|0
1704987600000|2024-01-11 15:40:00|26807.19|26807.19|26802.85|26802.85|26823.68|26823.68|26795.03|26795.03|0
1704987900000|2024-01-11 15:45:00|26801.11|26801.11|26766.39|26766.39|26801.11|26801.11|26766.39|26766.39|0
1704988200000|2024-01-11 15:50:00|26770.73|26770.73|26797.64|26797.64|26797.64|26797.64|26770.73|26770.73|0
1704988500000|2024-01-11 15:55:00|26801.98|26801.98|26827.14|26827.14|26831.48|26831.48|26801.98|26801.98|0
1704988800000|2024-01-11 16:00:00|26831.48|26831.48|26810.65|26810.65|26837.56|26837.56|26806.31|26806.31|0
1704989100000|2024-01-11 16:05:00|26806.31|26806.31|26798.5|26798.5|26808.05|26808.05|26798.5|26798.5|0
1704989400000|2024-01-11 16:10:00|26807.18|26807.18|26827.14|26827.14|26835.82|26835.82|26807.18|26807.18|0
1704989700000|2024-01-11 16:15:00|26831.48|26831.48|26833.22|26833.22|26858.39|26858.39|26831.48|26831.48|0
1704990000000|2024-01-11 16:20:00|26828.88|26828.88|26861.86|26861.86|26861.86|26861.86|26828.88|26828.88|0
1704990300000|2024-01-11 16:25:00|26866.2|26866.2|26867.07|26867.07|26885.29|26885.29|26855.79|26855.79|0
1705047300000|2024-01-12 08:15:00|27031.11|27031.11|27064.09|27064.09|27078.84|27078.84|27007.67|27007.67|0
1705047600000|2024-01-12 08:20:00|27059.75|27059.75|27085.79|27085.79|27097.07|27097.07|27059.75|27059.75|0
1705047900000|2024-01-12 08:25:00|27082.32|27082.32|27031.98|27031.98|27082.32|27082.32|27027.64|27027.64|0
1705048200000|2024-01-12 08:30:00|27027.64|27027.64|27091.87|27091.87|27101.42|27101.42|27025.04|27025.04|0
1705048500000|2024-01-12 08:35:00|27098.82|27098.82|27114.44|27114.44|27128.33|27128.33|27097.08|27097.08|0
1705048800000|2024-01-12 08:40:00|27105.76|27105.76|27124.86|27124.86|27137.01|27137.01|27105.76|27105.76|0
1705049100000|2024-01-12 08:45:00|27129.19|27129.19|27100.56|27100.56|27129.19|27129.19|27082.33|27082.33|0
1705049400000|2024-01-12 08:50:00|27104.9|27104.9|27082.34|27082.34|27109.24|27109.24|27073.66|27073.66|0
1705049700000|2024-01-12 08:55:00|27073.66|27073.66|27095.35|27095.35|27104.9|27104.9|27071.92|27071.92|0
1705050000000|2024-01-12 09:00:00|27102.29|27102.29|27073.65|27073.65|27102.29|27102.29|27063.24|27063.24|0
1705050300000|2024-01-12 09:05:00|27077.99|27077.99|27054.56|27054.56|27077.99|27077.99|27054.56|27054.56|0
1705050600000|2024-01-12 09:10:00|27058.9|27058.9|27032|27032|27058.9|27058.9|27032|27032|0
1705050900000|2024-01-12 09:15:00|27033.74|27033.74|27066.72|27066.72|27069.32|27069.32|27029.4|27029.4|0
1705051200000|2024-01-12 09:20:00|27068.45|27068.45|27060.64|27060.64|27082.34|27082.34|27050.23|27050.23|0
1705051500000|2024-01-12 09:25:00|27062.38|27062.38|27054.57|27054.57|27062.38|27062.38|27028.53|27028.53|0
1705051800000|2024-01-12 09:30:00|27056.3|27056.3|27089.28|27089.28|27093.62|27093.62|27056.3|27056.3|0
1705052100000|2024-01-12 09:35:00|27084.94|27084.94|27058.03|27058.03|27084.94|27084.94|27058.03|27058.03|0
1705052400000|2024-01-12 09:40:00|27053.69|27053.69|27046.75|27046.75|27053.69|27053.69|27034.6|27034.6|0
1705052700000|2024-01-12 09:45:00|27055.43|27055.43|27025.92|27025.92|27055.43|27055.43|27025.92|27025.92|0
1705053000000|2024-01-12 09:50:00|27027.66|27027.66|27025.92|27025.92|27032|27032|27017.24|27017.24|0
1705053300000|2024-01-12 09:55:00|27017.24|27017.24|27012.91|27012.91|27021.58|27021.58|27006.83|27006.83|0
1705053600000|2024-01-12 10:00:00|27014.64|27014.64|27030.26|27030.26|27036.34|27036.34|27011.17|27011.17|0
1705053900000|2024-01-12 10:05:00|27034.6|27034.6|27006.82|27006.82|27034.6|27034.6|27005.96|27005.96|0
1705054200000|2024-01-12 10:10:00|27008.56|27008.56|27003.35|27003.35|27017.24|27017.24|27003.35|27003.35|0
1705054500000|2024-01-12 10:15:00|26999.01|26999.01|27002.49|27002.49|27003.35|27003.35|26994.67|26994.67|0
1705054800000|2024-01-12 10:20:00|26999.01|26999.01|26994.67|26994.67|26999.01|26999.01|26988.6|26988.6|0
1705055100000|2024-01-12 10:25:00|26999.01|26999.01|26984.26|26984.26|27001.62|27001.62|26984.26|26984.26|0
1705055400000|2024-01-12 10:30:00|26982.53|26982.53|26986.87|26986.87|26994.68|26994.68|26973.85|26973.85|0
1705055700000|2024-01-12 10:35:00|26978.19|26978.19|26988.6|26988.6|26988.6|26988.6|26978.19|26978.19|0
1705056000000|2024-01-12 10:40:00|26979.92|26979.92|26988.6|26988.6|26992.94|26992.94|26975.59|26975.59|0
1705056300000|2024-01-12 10:45:00|26992.94|26992.94|26965.17|26965.17|26992.94|26992.94|26963.43|26963.43|0
1705056600000|2024-01-12 10:50:00|26969.51|26969.51|26965.17|26965.17|26969.51|26969.51|26963.43|26963.43|0
1705056900000|2024-01-12 10:55:00|26960.83|26960.83|26969.51|26969.51|26971.25|26971.25|26960.83|26960.83|0
1705057200000|2024-01-12 11:00:00|26978.19|26978.19|26979.06|26979.06|26987.74|26987.74|26978.19|26978.19|0
1705057500000|2024-01-12 11:05:00|26980.8|26980.8|26970.38|26970.38|26980.8|26980.8|26966.04|26966.04|0
1705057800000|2024-01-12 11:10:00|26966.04|26966.04|26959.97|26959.97|26970.38|26970.38|26955.63|26955.63|0
1705058100000|2024-01-12 11:15:00|26955.63|26955.63|26950.42|26950.42|26959.1|26959.1|26944.35|26944.35|0
1705058400000|2024-01-12 11:20:00|26954.76|26954.76|26974.73|26974.73|26976.47|26976.47|26954.76|26954.76|0
1705058700000|2024-01-12 11:25:00|26972.99|26972.99|26959.98|26959.98|26972.99|26972.99|26953.9|26953.9|0
1705059000000|2024-01-12 11:30:00|26964.32|26964.32|26970.39|26970.39|26970.39|26970.39|26964.32|26964.32|0
1705059300000|2024-01-12 11:35:00|26966.05|26966.05|26970.39|26970.39|26970.39|26970.39|26966.05|26966.05|0
1705059600000|2024-01-12 11:40:00|26958.24|26958.24|26947.83|26947.83|26958.24|26958.24|26946.09|26946.09|0
1705059900000|2024-01-12 11:45:00|26946.09|26946.09|26935.67|26935.67|26952.16|26952.16|26935.67|26935.67|0
1705060200000|2024-01-12 11:50:00|26940.01|26940.01|26977.33|26977.33|26977.33|26977.33|26932.2|26932.2|0
1705060500000|2024-01-12 11:55:00|26972.99|26972.99|26971.26|26971.26|26974.73|26974.73|26963.45|26963.45|0
1705060800000|2024-01-12 12:00:00|26972.99|26972.99|26967.78|26967.78|26973.86|26973.86|26957.37|26957.37|0
1705061100000|2024-01-12 12:05:00|26976.46|26976.46|26986.88|26986.88|26989.48|26989.48|26969.52|26969.52|0
1705061400000|2024-01-12 12:10:00|26991.22|26991.22|26976.47|26976.47|26991.22|26991.22|26974.73|26974.73|0
1705061700000|2024-01-12 12:15:00|26980.81|26980.81|26980.81|26980.81|26988.62|26988.62|26974.74|26974.74|0
1705062000000|2024-01-12 12:20:00|26976.47|26976.47|27000.78|27000.78|27003.38|27003.38|26965.19|26965.19|0
1705062300000|2024-01-12 12:25:00|27004.25|27004.25|27007.72|27007.72|27021.61|27021.61|27002.51|27002.51|0
1705062600000|2024-01-12 12:30:00|27009.45|27009.45|27019|27019|27028.55|27028.55|27009.45|27009.45|0
1705062900000|2024-01-12 12:35:00|27023.34|27023.34|27021.6|27021.6|27023.34|27023.34|27012.92|27012.92|0
1705063200000|2024-01-12 12:40:00|27025.07|27025.07|27015.52|27015.52|27025.07|27025.07|27011.19|27011.19|0
1705063500000|2024-01-12 12:45:00|27017.26|27017.26|26989.48|26989.48|27017.26|27017.26|26989.48|26989.48|0
1705063800000|2024-01-12 12:50:00|26993.82|26993.82|26986.02|26986.02|27000.77|27000.77|26986.02|26986.02|0
1705064100000|2024-01-12 12:55:00|26982.54|26982.54|26980.81|26980.81|26986.88|26986.88|26971.26|26971.26|0
1705064400000|2024-01-12 13:00:00|26976.47|26976.47|26988.62|26988.62|26997.3|26997.3|26976.47|26976.47|0
1705064700000|2024-01-12 13:05:00|26984.28|26984.28|26979.94|26979.94|26986.02|26986.02|26972.13|26972.13|0
1705065000000|2024-01-12 13:10:00|26981.68|26981.68|26967.79|26967.79|26993.83|26993.83|26967.79|26967.79|0
1705065300000|2024-01-12 13:15:00|26972.13|26972.13|26964.32|26964.32|26976.47|26976.47|26964.32|26964.32|0
1705065600000|2024-01-12 13:20:00|26962.58|26962.58|26970.39|26970.39|26970.39|26970.39|26962.58|26962.58|0
1705065900000|2024-01-12 13:25:00|26966.05|26966.05|26964.32|26964.32|26974.73|26974.73|26964.32|26964.32|0
1705066200000|2024-01-12 13:30:00|26968.66|26968.66|26985.15|26985.15|26985.15|26985.15|26964.32|26964.32|0
1705066500000|2024-01-12 13:35:00|26989.48|26989.48|26969.52|26969.52|26995.56|26995.56|26969.52|26969.52|0
1705066800000|2024-01-12 13:40:00|26965.18|26965.18|26966.92|26966.92|26971.26|26971.26|26960.84|26960.84|0
1705067100000|2024-01-12 13:45:00|26962.58|26962.58|26962.58|26962.58|26966.92|26966.92|26960.84|26960.84|0
1705067400000|2024-01-12 13:50:00|26960.84|26960.84|26953.9|26953.9|26962.58|26962.58|26949.56|26949.56|0
1705067700000|2024-01-12 13:55:00|26958.24|26958.24|26966.92|26966.92|26966.92|26966.92|26953.03|26953.03|0
1705068000000|2024-01-12 14:00:00|26971.26|26971.26|26983.41|26983.41|26983.41|26983.41|26971.26|26971.26|0
1705068300000|2024-01-12 14:05:00|26981.67|26981.67|26977.33|26977.33|26990.35|26990.35|26972.99|26972.99|0
1705068600000|2024-01-12 14:10:00|26979.07|26979.07|26985.15|26985.15|26985.15|26985.15|26974.73|26974.73|0
1705068900000|2024-01-12 14:15:00|26986.88|26986.88|27004.24|27004.24|27005.98|27005.98|26976.47|26976.47|0
1705069200000|2024-01-12 14:20:00|27005.98|27005.98|27016.4|27016.4|27016.4|27016.4|27005.98|27005.98|0
1705069500000|2024-01-12 14:25:00|27024.21|27024.21|27051.98|27051.98|27051.98|27051.98|27024.21|27024.21|0
1705069800000|2024-01-12 14:30:00|27056.32|27056.32|27104.92|27104.92|27132.69|27132.69|27056.32|27056.32|0
1705070100000|2024-01-12 14:35:00|27100.58|27100.58|27061.53|27061.53|27107.53|27107.53|27057.19|27057.19|0
1705070400000|2024-01-12 14:40:00|27057.19|27057.19|27065|27065|27076.28|27076.28|27045.91|27045.91|0
1705070700000|2024-01-12 14:45:00|27056.32|27056.32|27041.57|27041.57|27065|27065|27037.23|27037.23|0
1705071000000|2024-01-12 14:50:00|27037.23|27037.23|27058.93|27058.93|27060.66|27060.66|27037.23|27037.23|0
1705071300000|2024-01-12 14:55:00|27054.59|27054.59|27028.55|27028.55|27054.59|27054.59|27024.21|27024.21|0
1705071600000|2024-01-12 15:00:00|27032.89|27032.89|27039.83|27039.83|27044.17|27044.17|27024.21|27024.21|0
1705071900000|2024-01-12 15:05:00|27044.17|27044.17|27049.38|27049.38|27068.47|27068.47|27037.23|27037.23|0
1705072200000|2024-01-12 15:10:00|27053.72|27053.72|27032.89|27032.89|27055.46|27055.46|27032.89|27032.89|0
1705072500000|2024-01-12 15:15:00|27028.55|27028.55|27006.86|27006.86|27045.04|27045.04|27005.12|27005.12|0
1705072800000|2024-01-12 15:20:00|27015.54|27015.54|27008.59|27008.59|27015.54|27015.54|26987.76|26987.76|0
1705073100000|2024-01-12 15:25:00|27004.25|27004.25|26993.84|26993.84|27008.59|27008.59|26991.24|26991.24|0
1705073400000|2024-01-12 15:30:00|26998.18|26998.18|27011.2|27011.2|27012.93|27012.93|26996.44|26996.44|0
1705073700000|2024-01-12 15:35:00|27009.46|27009.46|27008.59|27008.59|27009.46|27009.46|26995.57|26995.57|0
1705074000000|2024-01-12 15:40:00|27006.85|27006.85|26990.36|26990.36|27017.27|27017.27|26981.68|26981.68|0
1705074300000|2024-01-12 15:45:00|26986.02|26986.02|26970.4|26970.4|26986.89|26986.89|26967.8|26967.8|0
1705074600000|2024-01-12 15:50:00|26979.08|26979.08|26971.27|26971.27|26979.08|26979.08|26958.25|26958.25|0
1705074900000|2024-01-12 15:55:00|26966.93|26966.93|26976.48|26976.48|26993.83|26993.83|26962.59|26962.59|0
1705075200000|2024-01-12 16:00:00|26972.14|26972.14|26969.53|26969.53|26984.29|26984.29|26960.85|26960.85|0
1705075500000|2024-01-12 16:05:00|26973.87|26973.87|26973|26973|26988.62|26988.62|26969.53|26969.53|0
1705075800000|2024-01-12 16:10:00|26977.34|26977.34|26974.74|26974.74|26980.82|26980.82|26961.72|26961.72|0
1705076100000|2024-01-12 16:15:00|26970.4|26970.4|26978.22|26978.22|26986.89|26986.89|26968.67|26968.67|0
1705076400000|2024-01-12 16:20:00|26976.48|26976.48|26967.8|26967.8|26980.82|26980.82|26957.39|26957.39|0
1705076700000|2024-01-12 16:25:00|26972.14|26972.14|26956.52|26956.52|26978.22|26978.22|26950.44|26950.44|0
1705306500000|2024-01-15 08:15:00|26986.9|26986.9|26986.04|26986.04|27013.81|27013.81|26984.3|26984.3|0
1705306800000|2024-01-15 08:20:00|26984.3|26984.3|26960.87|26960.87|26984.3|26984.3|26960.87|26960.87|0
1705307100000|2024-01-15 08:25:00|26952.19|26952.19|26941.78|26941.78|26954.79|26954.79|26931.36|26931.36|0
1705307400000|2024-01-15 08:30:00|26943.51|26943.51|26945.25|26945.25|26960|26960|26942.65|26942.65|0
1705307700000|2024-01-15 08:35:00|26936.57|26936.57|26958.27|26958.27|26962.61|26962.61|26936.57|26936.57|0
1705308000000|2024-01-15 08:40:00|26962.61|26962.61|26958.27|26958.27|26966.95|26966.95|26958.27|26958.27|0
1705308300000|2024-01-15 08:45:00|26962.61|26962.61|26986.04|26986.04|26999.06|26999.06|26958.27|26958.27|0
1705308600000|2024-01-15 08:50:00|26990.38|26990.38|26970.42|26970.42|26994.72|26994.72|26961.74|26961.74|0
1705308900000|2024-01-15 08:55:00|26966.08|26966.08|26953.06|26953.06|26966.08|26966.08|26944.38|26944.38|0
1705309200000|2024-01-15 09:00:00|26957.4|26957.4|26959.14|26959.14|26966.95|26966.95|26946.12|26946.12|0
1705309500000|2024-01-15 09:05:00|26954.8|26954.8|26947.86|26947.86|26962.61|26962.61|26934.84|26934.84|0
1705309800000|2024-01-15 09:10:00|26939.18|26939.18|26941.78|26941.78|26950.46|26950.46|26929.63|26929.63|0
1705310100000|2024-01-15 09:15:00|26946.12|26946.12|26973.9|26973.9|26978.24|26978.24|26937.44|26937.44|0
1705310400000|2024-01-15 09:20:00|26978.24|26978.24|26988.65|26988.65|26992.99|26992.99|26965.22|26965.22|0
1705310700000|2024-01-15 09:25:00|26992.99|26992.99|27025.11|27025.11|27025.11|27025.11|26992.99|26992.99|0
1705311000000|2024-01-15 09:30:00|27016.43|27016.43|26986.05|26986.05|27017.29|27017.29|26979.11|26979.11|0
1705311300000|2024-01-15 09:35:00|26987.79|26987.79|27015.56|27015.56|27015.56|27015.56|26987.79|26987.79|0
1705311600000|2024-01-15 09:40:00|27006.88|27006.88|26987.79|26987.79|27015.56|27015.56|26983.45|26983.45|0
1705311900000|2024-01-15 09:45:00|26992.12|26992.12|26992.12|26992.12|26996.46|26996.46|26983.45|26983.45|0
1705312200000|2024-01-15 09:50:00|26996.46|26996.46|26987.79|26987.79|27000.8|27000.8|26987.79|26987.79|0
1705312500000|2024-01-15 09:55:00|26992.12|26992.12|27000.8|27000.8|27000.8|27000.8|26983.45|26983.45|0
1705312800000|2024-01-15 10:00:00|27005.14|27005.14|26996.46|26996.46|27005.14|27005.14|26992.12|26992.12|0
1705313100000|2024-01-15 10:05:00|27000.8|27000.8|26988.65|26988.65|27005.14|27005.14|26984.31|26984.31|0
1705313400000|2024-01-15 10:10:00|26986.91|26986.91|26982.58|26982.58|26991.25|26991.25|26982.58|26982.58|0
1705313700000|2024-01-15 10:15:00|26980.84|26980.84|26971.29|26971.29|26981.7|26981.7|26971.29|26971.29|0
1705314000000|2024-01-15 10:20:00|26992.99|26992.99|26992.99|26992.99|26996.46|26996.46|26984.31|26984.31|0
1705314300000|2024-01-15 10:25:00|26979.97|26979.97|26998.2|26998.2|27002.53|27002.53|26979.97|26979.97|0
1705314600000|2024-01-15 10:30:00|27002.53|27002.53|26979.97|26979.97|27002.53|27002.53|26975.63|26975.63|0
1705314900000|2024-01-15 10:35:00|26971.29|26971.29|26981.7|26981.7|26986.04|26986.04|26966.95|26966.95|0
1705315200000|2024-01-15 10:40:00|26973.03|26973.03|26975.63|26975.63|26986.04|26986.04|26968.69|26968.69|0
1705315500000|2024-01-15 10:45:00|26984.31|26984.31|26982.57|26982.57|26984.31|26984.31|26965.21|26965.21|0
1705315800000|2024-01-15 10:50:00|26969.55|26969.55|26960.01|26960.01|26978.23|26978.23|26955.67|26955.67|0
1705316100000|2024-01-15 10:55:00|26958.27|26958.27|26958.27|26958.27|26966.95|26966.95|26953.93|26953.93|0
1705316400000|2024-01-15 11:00:00|26953.93|26953.93|26966.95|26966.95|26966.95|26966.95|26953.93|26953.93|0
1705316700000|2024-01-15 11:05:00|26958.27|26958.27|26981.7|26981.7|26981.7|26981.7|26958.27|26958.27|0
1705317000000|2024-01-15 11:10:00|26973.03|26973.03|26977.37|26977.37|26986.04|26986.04|26973.03|26973.03|0
1705317300000|2024-01-15 11:15:00|26986.04|26986.04|26982.57|26982.57|26986.04|26986.04|26975.63|26975.63|0
1705317600000|2024-01-15 11:20:00|26973.89|26973.89|26984.31|26984.31|26984.31|26984.31|26967.82|26967.82|0
1705317900000|2024-01-15 11:25:00|26975.63|26975.63|26981.7|26981.7|26990.38|26990.38|26975.63|26975.63|0
1705318200000|2024-01-15 11:30:00|26990.38|26990.38|26956.54|26956.54|26990.38|26990.38|26956.54|26956.54|0
1705318500000|2024-01-15 11:35:00|26960.88|26960.88|26972.16|26972.16|26976.49|26976.49|26950.46|26950.46|0
1705318800000|2024-01-15 11:40:00|26967.82|26967.82|26977.37|26977.37|26981.7|26981.7|26963.48|26963.48|0
1705319100000|2024-01-15 11:45:00|26968.69|26968.69|26982.57|26982.57|26982.57|26982.57|26968.69|26968.69|0
1705319400000|2024-01-15 11:50:00|26991.25|26991.25|26973.89|26973.89|26991.25|26991.25|26973.89|26973.89|0
1705319700000|2024-01-15 11:55:00|26972.16|26972.16|26973.89|26973.89|26984.31|26984.31|26971.29|26971.29|0
1705320000000|2024-01-15 12:00:00|26978.23|26978.23|26980.83|26980.83|26989.51|26989.51|26969.55|26969.55|0
1705320300000|2024-01-15 12:05:00|26989.51|26989.51|27014.68|27014.68|27014.68|27014.68|26985.17|26985.17|0
1705320600000|2024-01-15 12:10:00|27010.34|27010.34|27014.68|27014.68|27019.02|27019.02|27006|27006|0
1705320900000|2024-01-15 12:15:00|27019.02|27019.02|27012.08|27012.08|27025.1|27025.1|27012.08|27012.08|0
1705321200000|2024-01-15 12:20:00|27013.81|27013.81|27013.81|27013.81|27022.49|27022.49|27005.14|27005.14|0
1705321500000|2024-01-15 12:25:00|27018.15|27018.15|27020.76|27020.76|27022.49|27022.49|27009.48|27009.48|0
1705321800000|2024-01-15 12:30:00|27016.42|27016.42|26982.57|26982.57|27025.1|27025.1|26978.23|26978.23|0
1705322100000|2024-01-15 12:35:00|26986.91|26986.91|26987.78|26987.78|26989.51|26989.51|26970.42|26970.42|0
1705322400000|2024-01-15 12:40:00|26979.1|26979.1|26992.11|26992.11|26992.11|26992.11|26979.1|26979.1|0
1705322700000|2024-01-15 12:45:00|26987.78|26987.78|26998.19|26998.19|27008.6|27008.6|26987.78|26987.78|0
1705323000000|2024-01-15 12:50:00|26989.51|26989.51|26989.51|26989.51|26993.85|26993.85|26985.17|26985.17|0
1705323300000|2024-01-15 12:55:00|26985.17|26985.17|26986.91|26986.91|26993.85|26993.85|26985.17|26985.17|0
1705323600000|2024-01-15 13:00:00|26973.89|26973.89|26962.61|26962.61|26973.89|26973.89|26962.61|26962.61|0
1705323900000|2024-01-15 13:05:00|26966.95|26966.95|26956.53|26956.53|26966.95|26966.95|26953.93|26953.93|0
1705324200000|2024-01-15 13:10:00|26952.19|26952.19|26968.68|26968.68|26968.68|26968.68|26952.19|26952.19|0
1705324500000|2024-01-15 13:15:00|26966.95|26966.95|26974.76|26974.76|26974.76|26974.76|26958.27|26958.27|0
1705324800000|2024-01-15 13:20:00|26979.1|26979.1|26984.31|26984.31|26984.31|26984.31|26966.08|26966.08|0
1705325100000|2024-01-15 13:25:00|26979.97|26979.97|26991.25|26991.25|26991.25|26991.25|26973.89|26973.89|0
1705325400000|2024-01-15 13:30:00|26982.57|26982.57|26966.08|26966.08|26982.57|26982.57|26965.21|26965.21|0
1705325700000|2024-01-15 13:35:00|26967.82|26967.82|26963.48|26963.48|26967.82|26967.82|26954.8|26954.8|0
1705326000000|2024-01-15 13:40:00|26961.74|26961.74|26966.08|26966.08|26966.08|26966.08|26948.72|26948.72|0
1705326300000|2024-01-15 13:45:00|26957.4|26957.4|26947.85|26947.85|26966.08|26966.08|26947.85|26947.85|0
1705326600000|2024-01-15 13:50:00|26949.59|26949.59|26941.78|26941.78|26953.93|26953.93|26941.78|26941.78|0
1705326900000|2024-01-15 13:55:00|26937.44|26937.44|26914.01|26914.01|26941.78|26941.78|26909.67|26909.67|0
1705327200000|2024-01-15 14:00:00|26915.74|26915.74|26911.4|26911.4|26915.74|26915.74|26907.06|26907.06|0
1705327500000|2024-01-15 14:05:00|26917.48|26917.48|26916.61|26916.61|26923.55|26923.55|26914.88|26914.88|0
1705327800000|2024-01-15 14:10:00|26920.95|26920.95|26911.41|26911.41|26920.95|26920.95|26906.2|26906.2|0
1705328100000|2024-01-15 14:15:00|26909.67|26909.67|26908.8|26908.8|26920.09|26920.09|26900.12|26900.12|0
1705328400000|2024-01-15 14:20:00|26904.46|26904.46|26900.12|26900.12|26904.46|26904.46|26891.44|26891.44|0
1705328700000|2024-01-15 14:25:00|26895.78|26895.78|26928.77|26928.77|26931.37|26931.37|26891.44|26891.44|0
1705329000000|2024-01-15 14:30:00|26924.43|26924.43|26932.23|26932.23|26933.1|26933.1|26920.08|26920.08|0
1705329300000|2024-01-15 14:35:00|26927.89|26927.89|26921.82|26921.82|26946.99|26946.99|26921.82|26921.82|0
1705329600000|2024-01-15 14:40:00|26917.48|26917.48|26923.55|26923.55|26930.5|26930.5|26913.14|26913.14|0
1705329900000|2024-01-15 14:45:00|26925.29|26925.29|26953.06|26953.06|26953.06|26953.06|26916.61|26916.61|0
1705330200000|2024-01-15 14:50:00|26940.05|26940.05|26956.54|26956.54|26960.88|26960.88|26937.44|26937.44|0
1705330500000|2024-01-15 14:55:00|26954.8|26954.8|26979.97|26979.97|26979.97|26979.97|26952.2|26952.2|0
1705330800000|2024-01-15 15:00:00|26971.29|26971.29|26975.63|26975.63|26979.97|26979.97|26950.46|26950.46|0
1705331100000|2024-01-15 15:05:00|26971.29|26971.29|26994.72|26994.72|26994.72|26994.72|26971.29|26971.29|0
1705331400000|2024-01-15 15:10:00|26999.06|26999.06|26998.2|26998.2|27003.4|27003.4|26986.04|26986.04|0
1705331700000|2024-01-15 15:15:00|27006.87|27006.87|27012.95|27012.95|27017.29|27017.29|26998.2|26998.2|0
1705332000000|2024-01-15 15:20:00|27008.61|27008.61|27001.67|27001.67|27012.95|27012.95|26999.93|26999.93|0
1705332300000|2024-01-15 15:25:00|26998.2|26998.2|26977.37|26977.37|26998.2|26998.2|26968.69|26968.69|0
1705332600000|2024-01-15 15:30:00|26973.03|26973.03|26987.78|26987.78|26987.78|26987.78|26964.35|26964.35|0
1705332900000|2024-01-15 15:35:00|26983.44|26983.44|26986.04|26986.04|26992.12|26992.12|26981.7|26981.7|0
1705333200000|2024-01-15 15:40:00|26990.38|26990.38|26978.23|26978.23|26990.38|26990.38|26978.23|26978.23|0
1705333500000|2024-01-15 15:45:00|26976.49|26976.49|26961.74|26961.74|26978.23|26978.23|26957.4|26957.4|0
1705333800000|2024-01-15 15:50:00|26957.4|26957.4|26966.08|26966.08|26966.08|26966.08|26957.4|26957.4|0
1705334100000|2024-01-15 15:55:00|26961.74|26961.74|26961.74|26961.74|26976.49|26976.49|26955.66|26955.66|0
1705334400000|2024-01-15 16:00:00|26957.4|26957.4|26959.14|26959.14|26961.74|26961.74|26951.33|26951.33|0
1705334700000|2024-01-15 16:05:00|26954.8|26954.8|26973.89|26973.89|26973.89|26973.89|26954.8|26954.8|0
1705335000000|2024-01-15 16:10:00|26969.55|26969.55|26977.37|26977.37|26977.37|26977.37|26969.55|26969.55|0
1705335300000|2024-01-15 16:15:00|26973.03|26973.03|26971.29|26971.29|26981.7|26981.7|26969.55|26969.55|0
1705335600000|2024-01-15 16:20:00|26965.21|26965.21|26966.95|26966.95|26969.55|26969.55|26962.61|26962.61|0
1705335900000|2024-01-15 16:25:00|26971.29|26971.29|26976.5|26976.5|26981.7|26981.7|26966.95|26966.95|0
1705392900000|2024-01-16 08:15:00|26853.25|26853.25|26854.99|26854.99|26863.66|26863.66|26817.66|26817.66|0
1705393200000|2024-01-16 08:20:00|26863.66|26863.66|26850.65|26850.65|26874.95|26874.95|26843.7|26843.7|0
1705393500000|2024-01-16 08:25:00|26859.32|26859.32|26831.55|26831.55|26859.32|26859.32|26827.21|26827.21|0
1705393800000|2024-01-16 08:30:00|26840.23|26840.23|26861.06|26861.06|26874.08|26874.08|26826.34|26826.34|0
1705394100000|2024-01-16 08:35:00|26869.74|26869.74|26898.39|26898.39|26910.54|26910.54|26869.74|26869.74|0
1705394400000|2024-01-16 08:40:00|26907.06|26907.06|26869.75|26869.75|26908.8|26908.8|26867.15|26867.15|0
1705394700000|2024-01-16 08:45:00|26874.09|26874.09|26893.18|26893.18|26894.92|26894.92|26867.15|26867.15|0
1705395000000|2024-01-16 08:50:00|26897.52|26897.52|26881.91|26881.91|26917.48|26917.48|26881.91|26881.91|0
1705395300000|2024-01-16 08:55:00|26894.92|26894.92|26927.03|26927.03|26927.03|26927.03|26890.58|26890.58|0
1705395600000|2024-01-16 09:00:00|26931.37|26931.37|26903.6|26903.6|26940.05|26940.05|26903.6|26903.6|0
1705395900000|2024-01-16 09:05:00|26907.94|26907.94|26878.43|26878.43|26912.28|26912.28|26878.43|26878.43|0
1705396200000|2024-01-16 09:10:00|26869.75|26869.75|26864.54|26864.54|26874.09|26874.09|26857.6|26857.6|0
1705396500000|2024-01-16 09:15:00|26868.88|26868.88|26873.22|26873.22|26877.56|26877.56|26862.8|26862.8|0
1705396800000|2024-01-16 09:20:00|26868.88|26868.88|26839.37|26839.37|26870.62|26870.62|26839.37|26839.37|0
1705397100000|2024-01-16 09:25:00|26835.03|26835.03|26813.33|26813.33|26841.97|26841.97|26808.99|26808.99|0
1705397400000|2024-01-16 09:30:00|26811.59|26811.59|26835.9|26835.9|26848.91|26848.91|26807.26|26807.26|0
1705397700000|2024-01-16 09:35:00|26831.56|26831.56|26815.07|26815.07|26840.24|26840.24|26815.07|26815.07|0
1705398000000|2024-01-16 09:40:00|26813.33|26813.33|26819.41|26819.41|26828.09|26828.09|26813.33|26813.33|0
1705398300000|2024-01-16 09:45:00|26823.75|26823.75|26810.73|26810.73|26823.75|26823.75|26802.05|26802.05|0
1705398600000|2024-01-16 09:50:00|26802.05|26802.05|26822.88|26822.88|26822.88|26822.88|26797.71|26797.71|0
1705398900000|2024-01-16 09:55:00|26821.14|26821.14|26821.14|26821.14|26825.48|26825.48|26808.13|26808.13|0
1705399200000|2024-01-16 10:00:00|26812.47|26812.47|26806.39|26806.39|26823.75|26823.75|26791.64|26791.64|0
1705399500000|2024-01-16 10:05:00|26802.05|26802.05|26834.16|26834.16|26838.5|26838.5|26796.84|26796.84|0
1705399800000|2024-01-16 10:10:00|26835.9|26835.9|26830.69|26830.69|26840.24|26840.24|26817.67|26817.67|0
1705400100000|2024-01-16 10:15:00|26835.03|26835.03|26830.69|26830.69|26845.44|26845.44|26826.35|26826.35|0
1705400400000|2024-01-16 10:20:00|26835.03|26835.03|26835.03|26835.03|26851.52|26851.52|26835.03|26835.03|0
1705400700000|2024-01-16 10:25:00|26830.69|26830.69|26818.54|26818.54|26841.97|26841.97|26812.46|26812.46|0
1705401000000|2024-01-16 10:30:00|26822.87|26822.87|26827.21|26827.21|26827.21|26827.21|26818.54|26818.54|0
1705401300000|2024-01-16 10:35:00|26822.87|26822.87|26837.63|26837.63|26848.04|26848.04|26822.87|26822.87|0
1705401600000|2024-01-16 10:40:00|26833.29|26833.29|26847.18|26847.18|26847.18|26847.18|26828.95|26828.95|0
1705401900000|2024-01-16 10:45:00|26851.52|26851.52|26836.76|26836.76|26851.52|26851.52|26832.42|26832.42|0
1705402200000|2024-01-16 10:50:00|26833.29|26833.29|26821.14|26821.14|26833.29|26833.29|26816.8|26816.8|0
1705402500000|2024-01-16 10:55:00|26816.8|26816.8|26814.2|26814.2|26822.87|26822.87|26814.2|26814.2|0
1705402800000|2024-01-16 11:00:00|26815.93|26815.93|26811.59|26811.59|26817.67|26817.67|26809.86|26809.86|0
1705403100000|2024-01-16 11:05:00|26815.93|26815.93|26795.97|26795.97|26815.93|26815.93|26795.97|26795.97|0
1705403400000|2024-01-16 11:10:00|26800.31|26800.31|26813.33|26813.33|26813.33|26813.33|26798.57|26798.57|0
1705403700000|2024-01-16 11:15:00|26808.99|26808.99|26818.54|26818.54|26822.87|26822.87|26798.57|26798.57|0
1705404000000|2024-01-16 11:20:00|26822.87|26822.87|26801.18|26801.18|26826.35|26826.35|26801.18|26801.18|0
1705404300000|2024-01-16 11:25:00|26805.52|26805.52|26799.44|26799.44|26807.26|26807.26|26799.44|26799.44|0
1705404600000|2024-01-16 11:30:00|26801.18|26801.18|26804.65|26804.65|26815.07|26815.07|26801.18|26801.18|0
1705404900000|2024-01-16 11:35:00|26808.99|26808.99|26802.05|26802.05|26815.07|26815.07|26800.31|26800.31|0
1705405200000|2024-01-16 11:40:00|26810.73|26810.73|26815.93|26815.93|26823.75|26823.75|26806.39|26806.39|0
1705405500000|2024-01-16 11:45:00|26811.59|26811.59|26808.99|26808.99|26817.67|26817.67|26805.52|26805.52|0
1705405800000|2024-01-16 11:50:00|26813.33|26813.33|26826.35|26826.35|26826.35|26826.35|26813.33|26813.33|0
1705406100000|2024-01-16 11:55:00|26822.01|26822.01|26827.22|26827.22|26834.16|26834.16|26816.8|26816.8|0
1705406400000|2024-01-16 12:00:00|26822.88|26822.88|26847.18|26847.18|26847.18|26847.18|26815.07|26815.07|0
1705406700000|2024-01-16 12:05:00|26848.91|26848.91|26840.24|26840.24|26857.59|26857.59|26836.76|26836.76|0
1705407000000|2024-01-16 12:10:00|26844.58|26844.58|26835.03|26835.03|26848.91|26848.91|26835.03|26835.03|0
1705407300000|2024-01-16 12:15:00|26839.37|26839.37|26842.84|26842.84|26847.18|26847.18|26839.37|26839.37|0
1705407600000|2024-01-16 12:20:00|26844.58|26844.58|26829.82|26829.82|26844.58|26844.58|26825.48|26825.48|0
1705407900000|2024-01-16 12:25:00|26840.24|26840.24|26841.97|26841.97|26841.97|26841.97|26829.82|26829.82|0
1705408200000|2024-01-16 12:30:00|26843.71|26843.71|26839.37|26839.37|26848.05|26848.05|26839.37|26839.37|0
1705408500000|2024-01-16 12:35:00|26843.71|26843.71|26850.65|26850.65|26850.65|26850.65|26840.24|26840.24|0
1705408800000|2024-01-16 12:40:00|26846.31|26846.31|26844.58|26844.58|26846.31|26846.31|26844.58|26844.58|0
1705409100000|2024-01-16 12:45:00|26840.24|26840.24|26841.97|26841.97|26841.97|26841.97|26835.9|26835.9|0
1705409400000|2024-01-16 12:50:00|26837.63|26837.63|26839.37|26839.37|26839.37|26839.37|26834.16|26834.16|0
1705409700000|2024-01-16 12:55:00|26835.03|26835.03|26841.11|26841.11|26841.11|26841.11|26828.09|26828.09|0
1705410000000|2024-01-16 13:00:00|26836.77|26836.77|26836.77|26836.77|26848.92|26848.92|26836.77|26836.77|0
1705410300000|2024-01-16 13:05:00|26833.3|26833.3|26830.69|26830.69|26835.03|26835.03|26828.96|26828.96|0
1705410600000|2024-01-16 13:10:00|26832.43|26832.43|26839.37|26839.37|26841.11|26841.11|26832.43|26832.43|0
1705410900000|2024-01-16 13:15:00|26835.03|26835.03|26839.37|26839.37|26839.37|26839.37|26835.03|26835.03|0
1705411200000|2024-01-16 13:20:00|26842.84|26842.84|26851.52|26851.52|26851.52|26851.52|26838.51|26838.51|0
1705411500000|2024-01-16 13:25:00|26847.18|26847.18|26845.45|26845.45|26847.18|26847.18|26839.37|26839.37|0
1705411800000|2024-01-16 13:30:00|26841.11|26841.11|26849.79|26849.79|26849.79|26849.79|26836.77|26836.77|0
1705412100000|2024-01-16 13:35:00|26854.12|26854.12|26867.14|26867.14|26875.82|26875.82|26854.12|26854.12|0
1705412400000|2024-01-16 13:40:00|26880.16|26880.16|26866.28|26866.28|26885.37|26885.37|26866.28|26866.28|0
1705412700000|2024-01-16 13:45:00|26870.62|26870.62|26877.56|26877.56|26877.56|26877.56|26861.94|26861.94|0
1705413000000|2024-01-16 13:50:00|26886.23|26886.23|26871.48|26871.48|26888.84|26888.84|26865.41|26865.41|0
1705413300000|2024-01-16 13:55:00|26869.74|26869.74|26856.72|26856.72|26877.55|26877.55|26851.52|26851.52|0
1705413600000|2024-01-16 14:00:00|26852.38|26852.38|26848.91|26848.91|26861.06|26861.06|26836.76|26836.76|0
1705413900000|2024-01-16 14:05:00|26844.57|26844.57|26854.99|26854.99|26854.99|26854.99|26840.23|26840.23|0
1705414200000|2024-01-16 14:10:00|26859.32|26859.32|26828.08|26828.08|26859.32|26859.32|26819.4|26819.4|0
1705414500000|2024-01-16 14:15:00|26823.74|26823.74|26828.95|26828.95|26828.95|26828.95|26811.59|26811.59|0
1705414800000|2024-01-16 14:20:00|26833.28|26833.28|26862.79|26862.79|26867.13|26867.13|26824.61|26824.61|0
1705415100000|2024-01-16 14:25:00|26858.45|26858.45|26920.07|26920.07|26928.75|26928.75|26858.45|26858.45|0
1705415400000|2024-01-16 14:30:00|26924.41|26924.41|26922.68|26922.68|26963.47|26963.47|26897.51|26897.51|0
1705415700000|2024-01-16 14:35:00|26918.34|26918.34|26887.1|26887.1|26927.02|26927.02|26887.1|26887.1|0
1705416000000|2024-01-16 14:40:00|26882.76|26882.76|26949.58|26949.58|26953.92|26953.92|26864.53|26864.53|0
1705416300000|2024-01-16 14:45:00|26940.9|26940.9|26966.07|26966.07|26984.3|26984.3|26936.56|26936.56|0
1705416600000|2024-01-16 14:50:00|26957.39|26957.39|26947.84|26947.84|26978.22|26978.22|26933.96|26933.96|0
1705416900000|2024-01-16 14:55:00|26952.18|26952.18|26966.93|26966.93|26979.09|26979.09|26947.84|26947.84|0
1705417200000|2024-01-16 15:00:00|26979.95|26979.95|26961.73|26961.73|27004.25|27004.25|26957.39|26957.39|0
1705417500000|2024-01-16 15:05:00|26957.39|26957.39|26917.47|26917.47|26961.73|26961.73|26909.66|26909.66|0
1705417800000|2024-01-16 15:10:00|26921.81|26921.81|26922.68|26922.68|26941.77|26941.77|26921.81|26921.81|0
1705418100000|2024-01-16 15:15:00|26927.02|26927.02|26962.6|26962.6|26962.6|26962.6|26922.68|26922.68|0
1705418400000|2024-01-16 15:20:00|26958.26|26958.26|26979.96|26979.96|26994.71|26994.71|26956.53|26956.53|0
1705418700000|2024-01-16 15:25:00|26975.62|26975.62|26994.71|26994.71|26994.71|26994.71|26968.68|26968.68|0
1705419000000|2024-01-16 15:30:00|26990.37|26990.37|26971.28|26971.28|26999.05|26999.05|26948.71|26948.71|0
1705419300000|2024-01-16 15:35:00|26975.62|26975.62|27006|27006|27006|27006|26974.75|26974.75|0
1705419600000|2024-01-16 15:40:00|27010.34|27010.34|27005.13|27005.13|27025.09|27025.09|26990.38|26990.38|0
1705419900000|2024-01-16 15:45:00|27009.47|27009.47|26992.99|26992.99|27013.81|27013.81|26988.65|26988.65|0
1705420200000|2024-01-16 15:50:00|26991.25|26991.25|27027.7|27027.7|27040.71|27040.71|26991.25|26991.25|0
1705420500000|2024-01-16 15:55:00|27025.96|27025.96|26996.45|26996.45|27040.71|27040.71|26993.85|26993.85|0
1705420800000|2024-01-16 16:00:00|26992.11|26992.11|26976.49|26976.49|26996.45|26996.45|26961.74|26961.74|0
1705421100000|2024-01-16 16:05:00|26980.83|26980.83|26963.47|26963.47|26994.72|26994.72|26959.13|26959.13|0
1705421400000|2024-01-16 16:10:00|26959.13|26959.13|26934.83|26934.83|26967.81|26967.81|26934.83|26934.83|0
1705421700000|2024-01-16 16:15:00|26936.57|26936.57|26940.91|26940.91|26951.32|26951.32|26930.49|26930.49|0
1705422000000|2024-01-16 16:20:00|26945.24|26945.24|26966.07|26966.07|26966.07|26966.07|26936.57|26936.57|0
1705422300000|2024-01-16 16:25:00|26964.34|26964.34|26946.98|26946.98|26987.77|26987.77|26946.98|26946.98|0
1705479300000|2024-01-17 08:15:00|26677.06|26677.06|26802.91|26802.91|26807.25|26807.25|26677.06|26677.06|0
1705479600000|2024-01-17 08:20:00|26808.12|26808.12|26785.55|26785.55|26808.12|26808.12|26768.19|26768.19|0
1705479900000|2024-01-17 08:25:00|26781.21|26781.21|26792.5|26792.5|26792.5|26792.5|26757.78|26757.78|0
1705480200000|2024-01-17 08:30:00|26788.16|26788.16|26769.06|26769.06|26801.17|26801.17|26747.36|26747.36|0
1705480500000|2024-01-17 08:35:00|26773.4|26773.4|26818.53|26818.53|26833.28|26833.28|26768.19|26768.19|0
1705480800000|2024-01-17 08:40:00|26820.27|26820.27|26806.38|26806.38|26820.27|26820.27|26781.21|26781.21|0
1705481100000|2024-01-17 08:45:00|26808.12|26808.12|26770.8|26770.8|26828.08|26828.08|26747.37|26747.37|0
1705481400000|2024-01-17 08:50:00|26766.46|26766.46|26771.67|26771.67|26774.27|26774.27|26750.84|26750.84|0
1705481700000|2024-01-17 08:55:00|26776.01|26776.01|26749.98|26749.98|26776.01|26776.01|26741.3|26741.3|0
1705482000000|2024-01-17 09:00:00|26754.32|26754.32|26716.13|26716.13|26771.67|26771.67|26711.79|26711.79|0
1705482300000|2024-01-17 09:05:00|26711.79|26711.79|26693.56|26693.56|26720.47|26720.47|26684.89|26684.89|0
1705482600000|2024-01-17 09:10:00|26689.22|26689.22|26664.05|26664.05|26702.24|26702.24|26638.01|26638.01|0
1705482900000|2024-01-17 09:15:00|26655.37|26655.37|26638.88|26638.88|26664.05|26664.05|26634.54|26634.54|0
1705483200000|2024-01-17 09:20:00|26630.2|26630.2|26645.82|26645.82|26666.65|26666.65|26625.86|26625.86|0
1705483500000|2024-01-17 09:25:00|26650.16|26650.16|26623.25|26623.25|26650.16|26650.16|26598.08|26598.08|0
1705483800000|2024-01-17 09:30:00|26631.93|26631.93|26668.38|26668.38|26668.38|26668.38|26631.93|26631.93|0
1705484100000|2024-01-17 09:35:00|26659.71|26659.71|26677.06|26677.06|26685.74|26685.74|26651.03|26651.03|0
1705484400000|2024-01-17 09:40:00|26672.72|26672.72|26664.05|26664.05|26691.82|26691.82|26664.05|26664.05|0
1705484700000|2024-01-17 09:45:00|26668.38|26668.38|26668.38|26668.38|26679.66|26679.66|26655.37|26655.37|0
1705485000000|2024-01-17 09:50:00|26672.72|26672.72|26696.16|26696.16|26700.5|26700.5|26672.72|26672.72|0
1705485300000|2024-01-17 09:55:00|26700.5|26700.5|26716.98|26716.98|26716.98|26716.98|26673.59|26673.59|0
1705485600000|2024-01-17 10:00:00|26723.93|26723.93|26708.31|26708.31|26723.93|26723.93|26699.63|26699.63|0
1705485900000|2024-01-17 10:05:00|26710.04|26710.04|26657.97|26657.97|26723.06|26723.06|26649.29|26649.29|0
1705486200000|2024-01-17 10:10:00|26662.31|26662.31|26646.69|26646.69|26666.65|26666.65|26646.69|26646.69|0
1705486500000|2024-01-17 10:15:00|26642.35|26642.35|26652.76|26652.76|26652.76|26652.76|26638.01|26638.01|0
1705486800000|2024-01-17 10:20:00|26657.1|26657.1|26665.78|26665.78|26674.46|26674.46|26657.1|26657.1|0
1705487100000|2024-01-17 10:25:00|26661.44|26661.44|26674.46|26674.46|26683.14|26683.14|26657.1|26657.1|0
1705487400000|2024-01-17 10:30:00|26678.8|26678.8|26668.38|26668.38|26683.14|26683.14|26653.63|26653.63|0
1705487700000|2024-01-17 10:35:00|26677.06|26677.06|26656.23|26656.23|26681.4|26681.4|26655.37|26655.37|0
1705488000000|2024-01-17 10:40:00|26652.76|26652.76|26690.95|26690.95|26690.95|26690.95|26648.42|26648.42|0
1705488300000|2024-01-17 10:45:00|26695.28|26695.28|26705.7|26705.7|26712.64|26712.64|26686.61|26686.61|0
1705488600000|2024-01-17 10:50:00|26710.04|26710.04|26741.28|26741.28|26749.96|26749.96|26710.04|26710.04|0
1705488900000|2024-01-17 10:55:00|26736.94|26736.94|26716.11|26716.11|26745.62|26745.62|26703.1|26703.1|0
1705489200000|2024-01-17 11:00:00|26714.38|26714.38|26678.79|26678.79|26727.39|26727.39|26678.79|26678.79|0
1705489500000|2024-01-17 11:05:00|26687.47|26687.47|26680.53|26680.53|26693.55|26693.55|26680.53|26680.53|0
1705489800000|2024-01-17 11:10:00|26676.19|26676.19|26655.36|26655.36|26680.53|26680.53|26651.02|26651.02|0
1705490100000|2024-01-17 11:15:00|26653.63|26653.63|26623.25|26623.25|26656.23|26656.23|26623.25|26623.25|0
1705490400000|2024-01-17 11:20:00|26627.59|26627.59|26644.08|26644.08|26652.75|26652.75|26627.59|26627.59|0
1705490700000|2024-01-17 11:25:00|26648.42|26648.42|26667.51|26667.51|26667.51|26667.51|26644.08|26644.08|0
1705491000000|2024-01-17 11:30:00|26672.72|26672.72|26654.49|26654.49|26672.72|26672.72|26650.15|26650.15|0
1705491300000|2024-01-17 11:35:00|26650.15|26650.15|26645.81|26645.81|26650.15|26650.15|26632.8|26632.8|0
1705491600000|2024-01-17 11:40:00|26647.55|26647.55|26623.25|26623.25|26647.55|26647.55|26622.38|26622.38|0
1705491900000|2024-01-17 11:45:00|26618.91|26618.91|26614.57|26614.57|26627.59|26627.59|26612.83|26612.83|0
1705492200000|2024-01-17 11:50:00|26612.83|26612.83|26622.38|26622.38|26632.79|26632.79|26612.83|26612.83|0
1705492500000|2024-01-17 11:55:00|26624.11|26624.11|26631.05|26631.05|26637.13|26637.13|26624.11|26624.11|0
1705492800000|2024-01-17 12:00:00|26635.39|26635.39|26645.81|26645.81|26645.81|26645.81|26635.39|26635.39|0
1705493100000|2024-01-17 12:05:00|26649.28|26649.28|26632.79|26632.79|26651.02|26651.02|26631.05|26631.05|0
1705493400000|2024-01-17 12:10:00|26631.05|26631.05|26643.2|26643.2|26643.2|26643.2|26625.85|26625.85|0
1705493700000|2024-01-17 12:15:00|26647.54|26647.54|26636.26|26636.26|26647.54|26647.54|26636.26|26636.26|0
1705494000000|2024-01-17 12:20:00|26631.92|26631.92|26642.34|26642.34|26646.68|26646.68|26623.25|26623.25|0
1705494300000|2024-01-17 12:25:00|26646.68|26646.68|26651.89|26651.89|26651.89|26651.89|26642.34|26642.34|0
1705494600000|2024-01-17 12:30:00|26656.23|26656.23|26670.12|26670.12|26674.45|26674.45|26651.89|26651.89|0
1705494900000|2024-01-17 12:35:00|26671.85|26671.85|26666.64|26666.64|26676.19|26676.19|26662.3|26662.3|0
1705495200000|2024-01-17 12:40:00|26668.38|26668.38|26680.53|26680.53|26680.53|26680.53|26668.38|26668.38|0
1705495500000|2024-01-17 12:45:00|26684.87|26684.87|26662.3|26662.3|26684.87|26684.87|26662.3|26662.3|0
1705495800000|2024-01-17 12:50:00|26657.96|26657.96|26641.47|26641.47|26657.96|26657.96|26641.47|26641.47|0
1705496100000|2024-01-17 12:55:00|26650.15|26650.15|26657.96|26657.96|26666.64|26666.64|26650.15|26650.15|0
1705496400000|2024-01-17 13:00:00|26653.63|26653.63|26627.59|26627.59|26653.63|26653.63|26626.72|26626.72|0
1705496700000|2024-01-17 13:05:00|26631.06|26631.06|26630.19|26630.19|26635.4|26635.4|26610.23|26610.23|0
1705497000000|2024-01-17 13:10:00|26628.46|26628.46|26637.13|26637.13|26641.47|26641.47|26628.46|26628.46|0
1705497300000|2024-01-17 13:15:00|26632.8|26632.8|26632.8|26632.8|26640.61|26640.61|26624.12|26624.12|0
1705497600000|2024-01-17 13:20:00|26641.47|26641.47|26657.1|26657.1|26657.1|26657.1|26641.47|26641.47|0
1705497900000|2024-01-17 13:25:00|26655.36|26655.36|26676.19|26676.19|26676.19|26676.19|26646.68|26646.68|0
1705498200000|2024-01-17 13:30:00|26671.85|26671.85|26679.66|26679.66|26679.66|26679.66|26654.5|26654.5|0
1705498500000|2024-01-17 13:35:00|26677.93|26677.93|26685.74|26685.74|26685.74|26685.74|26669.25|26669.25|0
1705498800000|2024-01-17 13:40:00|26684|26684|26663.17|26663.17|26684|26684|26658.84|26658.84|0
1705499100000|2024-01-17 13:45:00|26658.84|26658.84|26664.91|26664.91|26677.93|26677.93|26645.82|26645.82|0
1705499400000|2024-01-17 13:50:00|26660.57|26660.57|26650.16|26650.16|26662.31|26662.31|26649.29|26649.29|0
1705499700000|2024-01-17 13:55:00|26651.89|26651.89|26633.67|26633.67|26651.89|26651.89|26633.67|26633.67|0
1705500000000|2024-01-17 14:00:00|26631.93|26631.93|26631.93|26631.93|26631.93|26631.93|26611.97|26611.97|0
1705500300000|2024-01-17 14:05:00|26640.61|26640.61|26674.45|26674.45|26674.45|26674.45|26636.27|26636.27|0
1705500600000|2024-01-17 14:10:00|26678.79|26678.79|26677.06|26677.06|26678.79|26678.79|26654.49|26654.49|0
1705500900000|2024-01-17 14:15:00|26685.74|26685.74|26681.4|26681.4|26687.47|26687.47|26677.06|26677.06|0
1705501200000|2024-01-17 14:20:00|26672.72|26672.72|26676.19|26676.19|26689.21|26689.21|26672.72|26672.72|0
1705501500000|2024-01-17 14:25:00|26672.72|26672.72|26684.86|26684.86|26684.86|26684.86|26659.7|26659.7|0
1705501800000|2024-01-17 14:30:00|26680.53|26680.53|26684|26684|26737.8|26737.8|26671.85|26671.85|0
1705502100000|2024-01-17 14:35:00|26679.66|26679.66|26682.26|26682.26|26697.02|26697.02|26656.22|26656.22|0
1705502400000|2024-01-17 14:40:00|26677.92|26677.92|26690.93|26690.93|26695.27|26695.27|26651.01|26651.01|0
1705502700000|2024-01-17 14:45:00|26686.6|26686.6|26655.36|26655.36|26705.69|26705.69|26655.36|26655.36|0
1705503000000|2024-01-17 14:50:00|26651.02|26651.02|26640.6|26640.6|26664.03|26664.03|26629.32|26629.32|0
1705503300000|2024-01-17 14:55:00|26636.26|26636.26|26598.07|26598.07|26649.28|26649.28|26589.39|26589.39|0
1705503600000|2024-01-17 15:00:00|26589.39|26589.39|26629.32|26629.32|26637.99|26637.99|26589.39|26589.39|0
1705503900000|2024-01-17 15:05:00|26624.98|26624.98|26638.87|26638.87|26654.49|26654.49|26617.17|26617.17|0
1705504200000|2024-01-17 15:10:00|26634.53|26634.53|26666.64|26666.64|26677.05|26677.05|26622.38|26622.38|0
1705504500000|2024-01-17 15:15:00|26662.3|26662.3|26693.54|26693.54|26695.28|26695.28|26651.02|26651.02|0
1705504800000|2024-01-17 15:20:00|26689.2|26689.2|26716.11|26716.11|26724.79|26724.79|26689.2|26689.2|0
1705505100000|2024-01-17 15:25:00|26720.45|26720.45|26714.37|26714.37|26749.96|26749.96|26714.37|26714.37|0
1705505400000|2024-01-17 15:30:00|26719.58|26719.58|26714.37|26714.37|26728.26|26728.26|26701.35|26701.35|0
1705505700000|2024-01-17 15:35:00|26716.11|26716.11|26723.06|26723.06|26736.07|26736.07|26711.77|26711.77|0
1705506000000|2024-01-17 15:40:00|26718.72|26718.72|26682.26|26682.26|26718.72|26718.72|26677.92|26677.92|0
1705506300000|2024-01-17 15:45:00|26686.6|26686.6|26706.56|26706.56|26719.58|26719.58|26686.6|26686.6|0
1705506600000|2024-01-17 15:50:00|26710.9|26710.9|26717.85|26717.85|26728.26|26728.26|26706.56|26706.56|0
1705506900000|2024-01-17 15:55:00|26713.51|26713.51|26730.86|26730.86|26736.94|26736.94|26713.51|26713.51|0
1705507200000|2024-01-17 16:00:00|26726.52|26726.52|26713.51|26713.51|26735.2|26735.2|26709.17|26709.17|0
1705507500000|2024-01-17 16:05:00|26709.17|26709.17|26716.11|26716.11|26720.45|26720.45|26705.69|26705.69|0
1705507800000|2024-01-17 16:10:00|26712.64|26712.64|26730|26730|26738.67|26738.67|26703.09|26703.09|0
1705508100000|2024-01-17 16:15:00|26731.73|26731.73|26716.98|26716.98|26733.47|26733.47|26712.64|26712.64|0
1705508400000|2024-01-17 16:20:00|26715.24|26715.24|26736.08|26736.08|26737.81|26737.81|26715.24|26715.24|0
1705508700000|2024-01-17 16:25:00|26740.42|26740.42|26702.23|26702.23|26750.83|26750.83|26702.23|26702.23|0
1705565700000|2024-01-18 08:15:00|26622.4|26622.4|26620.66|26620.66|26644.96|26644.96|26618.06|26618.06|0
1705566000000|2024-01-18 08:20:00|26624.13|26624.13|26598.96|26598.96|26628.47|26628.47|26590.28|26590.28|0
1705566300000|2024-01-18 08:25:00|26590.28|26590.28|26572.05|26572.05|26594.62|26594.62|26561.64|26561.64|0
1705566600000|2024-01-18 08:30:00|26576.39|26576.39|26571.19|26571.19|26596.36|26596.36|26558.17|26558.17|0
1705566900000|2024-01-18 08:35:00|26575.53|26575.53|26568.58|26568.58|26589.42|26589.42|26557.3|26557.3|0
1705567200000|2024-01-18 08:40:00|26566.84|26566.84|26574.66|26574.66|26579|26579|26562.51|26562.51|0
1705567500000|2024-01-18 08:45:00|26572.92|26572.92|26563.39|26563.39|26592.88|26592.88|26559.05|26559.05|0
1705567800000|2024-01-18 08:50:00|26561.65|26561.65|26546.03|26546.03|26563.39|26563.39|26540.82|26540.82|0
1705568100000|2024-01-18 08:55:00|26541.69|26541.69|26570.33|26570.33|26570.33|26570.33|26541.69|26541.69|0
1705568400000|2024-01-18 09:00:00|26561.65|26561.65|26621.54|26621.54|26621.54|26621.54|26561.65|26561.65|0
1705568700000|2024-01-18 09:05:00|26617.2|26617.2|26623.27|26623.27|26627.61|26627.61|26599.84|26599.84|0
1705569000000|2024-01-18 09:10:00|26627.61|26627.61|26626.75|26626.75|26648.44|26648.44|26623.27|26623.27|0
1705569300000|2024-01-18 09:15:00|26635.42|26635.42|26597.23|26597.23|26635.42|26635.42|26597.23|26597.23|0
1705569600000|2024-01-18 09:20:00|26592.89|26592.89|26586.81|26586.81|26597.23|26597.23|26565.12|26565.12|0
1705569900000|2024-01-18 09:25:00|26578.14|26578.14|26561.64|26561.64|26578.14|26578.14|26558.17|26558.17|0
1705570200000|2024-01-18 09:30:00|26565.98|26565.98|26549.49|26549.49|26570.32|26570.32|26540.82|26540.82|0
1705570500000|2024-01-18 09:35:00|26545.15|26545.15|26529.53|26529.53|26547.76|26547.76|26513.91|26513.91|0
1705570800000|2024-01-18 09:40:00|26531.27|26531.27|26501.75|26501.75|26531.27|26531.27|26495.68|26495.68|0
1705571100000|2024-01-18 09:45:00|26497.41|26497.41|26495.68|26495.68|26501.75|26501.75|26491.34|26491.34|0
1705571400000|2024-01-18 09:50:00|26491.34|26491.34|26542.55|26542.55|26542.55|26542.55|26488.74|26488.74|0
1705571700000|2024-01-18 09:55:00|26559.9|26559.9|26592.02|26592.02|26592.02|26592.02|26546.89|26546.89|0
1705572000000|2024-01-18 10:00:00|26596.36|26596.36|26592.88|26592.88|26602.43|26602.43|26584.21|26584.21|0
1705572300000|2024-01-18 10:05:00|26588.54|26588.54|26605.04|26605.04|26617.19|26617.19|26588.54|26588.54|0
1705572600000|2024-01-18 10:10:00|26600.7|26600.7|26573.79|26573.79|26600.7|26600.7|26569.45|26569.45|0
1705572900000|2024-01-18 10:15:00|26560.77|26560.77|26547.75|26547.75|26560.77|26560.77|26543.41|26543.41|0
1705573200000|2024-01-18 10:20:00|26552.09|26552.09|26568.58|26568.58|26572.92|26572.92|26543.41|26543.41|0
1705573500000|2024-01-18 10:25:00|26564.24|26564.24|26555.56|26555.56|26568.58|26568.58|26551.22|26551.22|0
1705573800000|2024-01-18 10:30:00|26553.83|26553.83|26547.75|26547.75|26563.37|26563.37|26547.75|26547.75|0
1705574100000|2024-01-18 10:35:00|26543.41|26543.41|26533.86|26533.86|26552.09|26552.09|26529.52|26529.52|0
1705574400000|2024-01-18 10:40:00|26538.2|26538.2|26555.56|26555.56|26555.56|26555.56|26538.2|26538.2|0
1705574700000|2024-01-18 10:45:00|26559.9|26559.9|26565.11|26565.11|26565.11|26565.11|26550.35|26550.35|0
1705575000000|2024-01-18 10:50:00|26569.45|26569.45|26569.45|26569.45|26569.45|26569.45|26550.35|26550.35|0
1705575300000|2024-01-18 10:55:00|26573.79|26573.79|26578.12|26578.12|26584.2|26584.2|26569.45|26569.45|0
1705575600000|2024-01-18 11:00:00|26582.46|26582.46|26582.46|26582.46|26596.35|26596.35|26582.46|26582.46|0
1705575900000|2024-01-18 11:05:00|26580.72|26580.72|26596.35|26596.35|26596.35|26596.35|26576.38|26576.38|0
1705576200000|2024-01-18 11:10:00|26598.08|26598.08|26591.14|26591.14|26602.42|26602.42|26589.41|26589.41|0
1705576500000|2024-01-18 11:15:00|26592.88|26592.88|26585.07|26585.07|26597.22|26597.22|26576.39|26576.39|0
1705576800000|2024-01-18 11:20:00|26589.41|26589.41|26610.23|26610.23|26610.23|26610.23|26589.41|26589.41|0
1705577100000|2024-01-18 11:25:00|26614.57|26614.57|26593.74|26593.74|26614.57|26614.57|26589.41|26589.41|0
1705577400000|2024-01-18 11:30:00|26583.33|26583.33|26532.99|26532.99|26583.33|26583.33|26527.78|26527.78|0
1705577700000|2024-01-18 11:35:00|26537.33|26537.33|26551.21|26551.21|26559.89|26559.89|26537.33|26537.33|0
1705578000000|2024-01-18 11:40:00|26555.55|26555.55|26544.27|26544.27|26557.29|26557.29|26540.8|26540.8|0
1705578300000|2024-01-18 11:45:00|26548.61|26548.61|26552.95|26552.95|26561.63|26561.63|26548.61|26548.61|0
1705578600000|2024-01-18 11:50:00|26544.27|26544.27|26533.86|26533.86|26544.27|26544.27|26523.44|26523.44|0
1705578900000|2024-01-18 11:55:00|26525.18|26525.18|26523.44|26523.44|26538.2|26538.2|26523.44|26523.44|0
1705579200000|2024-01-18 12:00:00|26519.97|26519.97|26544.27|26544.27|26544.27|26544.27|26519.97|26519.97|0
1705579500000|2024-01-18 12:05:00|26542.54|26542.54|26550.35|26550.35|26552.08|26552.08|26538.2|26538.2|0
1705579800000|2024-01-18 12:10:00|26552.08|26552.08|26562.5|26562.5|26571.18|26571.18|26552.08|26552.08|0
1705580100000|2024-01-18 12:15:00|26560.76|26560.76|26578.99|26578.99|26581.59|26581.59|26560.76|26560.76|0
1705580400000|2024-01-18 12:20:00|26577.25|26577.25|26570.31|26570.31|26581.59|26581.59|26568.58|26568.58|0
1705580700000|2024-01-18 12:25:00|26574.65|26574.65|26579.86|26579.86|26591.14|26591.14|26574.65|26574.65|0
1705581000000|2024-01-18 12:30:00|26585.94|26585.94|26573.79|26573.79|26585.94|26585.94|26569.45|26569.45|0
1705581300000|2024-01-18 12:35:00|26578.12|26578.12|26560.77|26560.77|26578.12|26578.12|26556.43|26556.43|0
1705581600000|2024-01-18 12:40:00|26565.11|26565.11|26547.75|26547.75|26569.45|26569.45|26546.01|26546.01|0
1705581900000|2024-01-18 12:45:00|26556.43|26556.43|26574.66|26574.66|26574.66|26574.66|26553.83|26553.83|0
1705582200000|2024-01-18 12:50:00|26570.32|26570.32|26570.32|26570.32|26576.39|26576.39|26570.32|26570.32|0
1705582500000|2024-01-18 12:55:00|26574.66|26574.66|26549.49|26549.49|26574.66|26574.66|26549.49|26549.49|0
1705582800000|2024-01-18 13:00:00|26545.15|26545.15|26545.15|26545.15|26546.89|26546.89|26545.15|26545.15|0
1705583100000|2024-01-18 13:05:00|26546.89|26546.89|26538.21|26538.21|26546.89|26546.89|26538.21|26538.21|0
1705583400000|2024-01-18 13:10:00|26542.55|26542.55|26530.4|26530.4|26546.89|26546.89|26526.06|26526.06|0
1705583700000|2024-01-18 13:15:00|26526.06|26526.06|26528.66|26528.66|26530.4|26530.4|26526.06|26526.06|0
1705584000000|2024-01-18 13:20:00|26533|26533|26539.07|26539.07|26539.07|26539.07|26526.92|26526.92|0
1705584300000|2024-01-18 13:25:00|26534.73|26534.73|26541.68|26541.68|26546.01|26546.01|26525.18|26525.18|0
1705584600000|2024-01-18 13:30:00|26537.34|26537.34|26511.3|26511.3|26546.01|26546.01|26504.36|26504.36|0
1705584900000|2024-01-18 13:35:00|26506.96|26506.96|26527.79|26527.79|26527.79|26527.79|26506.96|26506.96|0
1705585200000|2024-01-18 13:40:00|26523.45|26523.45|26496.54|26496.54|26523.45|26523.45|26496.54|26496.54|0
1705585500000|2024-01-18 13:45:00|26498.28|26498.28|26514.77|26514.77|26514.77|26514.77|26493.94|26493.94|0
1705585800000|2024-01-18 13:50:00|26510.43|26510.43|26516.51|26516.51|26520.85|26520.85|26506.09|26506.09|0
1705586100000|2024-01-18 13:55:00|26525.18|26525.18|26524.32|26524.32|26533.86|26533.86|26516.51|26516.51|0
1705586400000|2024-01-18 14:00:00|26528.66|26528.66|26509.57|26509.57|26543.41|26543.41|26509.57|26509.57|0
1705586700000|2024-01-18 14:05:00|26513.9|26513.9|26529.52|26529.52|26533.86|26533.86|26506.09|26506.09|0
1705587000000|2024-01-18 14:10:00|26533.86|26533.86|26547.75|26547.75|26552.09|26552.09|26533.86|26533.86|0
1705587300000|2024-01-18 14:15:00|26560.77|26560.77|26567.72|26567.72|26569.45|26569.45|26547.75|26547.75|0
1705587600000|2024-01-18 14:20:00|26571.19|26571.19|26560.77|26560.77|26571.19|26571.19|26553.83|26553.83|0
1705587900000|2024-01-18 14:25:00|26552.1|26552.1|26571.19|26571.19|26571.19|26571.19|26546.02|26546.02|0
1705588200000|2024-01-18 14:30:00|26572.93|26572.93|26575.53|26575.53|26604.17|26604.17|26522.59|26522.59|0
1705588500000|2024-01-18 14:35:00|26579.87|26579.87|26528.66|26528.66|26607.64|26607.64|26528.66|26528.66|0
1705588800000|2024-01-18 14:40:00|26524.32|26524.32|26529.53|26529.53|26554.7|26554.7|26519.99|26519.99|0
1705589100000|2024-01-18 14:45:00|26525.2|26525.2|26549.5|26549.5|26551.23|26551.23|26517.38|26517.38|0
1705589400000|2024-01-18 14:50:00|26545.16|26545.16|26545.16|26545.16|26559.91|26559.91|26528.67|26528.67|0
1705589700000|2024-01-18 14:55:00|26540.82|26540.82|26554.71|26554.71|26566.85|26566.85|26533.88|26533.88|0
1705590000000|2024-01-18 15:00:00|26550.37|26550.37|26531.28|26531.28|26556.45|26556.45|26529.54|26529.54|0
1705590300000|2024-01-18 15:05:00|26535.62|26535.62|26500.9|26500.9|26535.62|26535.62|26496.56|26496.56|0
1705590600000|2024-01-18 15:10:00|26502.63|26502.63|26507.84|26507.84|26524.34|26524.34|26498.3|26498.3|0
1705590900000|2024-01-18 15:15:00|26512.18|26512.18|26484.41|26484.41|26513.92|26513.92|26484.41|26484.41|0
1705591200000|2024-01-18 15:20:00|26480.07|26480.07|26464.45|26464.45|26480.07|26480.07|26460.11|26460.11|0
1705591500000|2024-01-18 15:25:00|26460.11|26460.11|26448.83|26448.83|26470.52|26470.52|26444.49|26444.49|0
1705591800000|2024-01-18 15:30:00|26447.09|26447.09|26475.73|26475.73|26484.41|26484.41|26447.09|26447.09|0
1705592100000|2024-01-18 15:35:00|26471.4|26471.4|26477.47|26477.47|26498.3|26498.3|26471.4|26471.4|0
1705592400000|2024-01-18 15:40:00|26479.21|26479.21|26485.28|26485.28|26493.96|26493.96|26474.87|26474.87|0
1705592700000|2024-01-18 15:45:00|26487.02|26487.02|26450.57|26450.57|26487.02|26487.02|26448.83|26448.83|0
1705593000000|2024-01-18 15:50:00|26454.91|26454.91|26442.76|26442.76|26454.91|26454.91|26438.42|26438.42|0
1705593300000|2024-01-18 15:55:00|26438.42|26438.42|26438.42|26438.42|26447.96|26447.96|26428.01|26428.01|0
1705593600000|2024-01-18 16:00:00|26434.08|26434.08|26433.22|26433.22|26459.25|26459.25|26428.88|26428.88|0
1705593900000|2024-01-18 16:05:00|26437.55|26437.55|26447.1|26447.1|26455.78|26455.78|26430.61|26430.61|0
1705594200000|2024-01-18 16:10:00|26451.44|26451.44|26445.37|26445.37|26458.38|26458.38|26436.69|26436.69|0
1705594500000|2024-01-18 16:15:00|26454.05|26454.05|26466.2|26466.2|26467.93|26467.93|26447.1|26447.1|0
1705594800000|2024-01-18 16:20:00|26461.86|26461.86|26424.54|26424.54|26461.86|26461.86|26424.54|26424.54|0
1705595100000|2024-01-18 16:25:00|26433.22|26433.22|26402.84|26402.84|26433.22|26433.22|26394.16|26394.16|0
1705652100000|2024-01-19 08:15:00|26724.84|26724.84|26714.42|26714.42|26754.35|26754.35|26701.4|26701.4|0
1705652400000|2024-01-19 08:20:00|26712.68|26712.68|26724.84|26724.84|26733.52|26733.52|26698.8|26698.8|0
1705652700000|2024-01-19 08:25:00|26726.58|26726.58|26729.18|26729.18|26733.52|26733.52|26714.43|26714.43|0
1705653000000|2024-01-19 08:30:00|26720.5|26720.5|26744.8|26744.8|26750.01|26750.01|26720.5|26720.5|0
1705653300000|2024-01-19 08:35:00|26749.14|26749.14|26751.75|26751.75|26775.18|26775.18|26743.07|26743.07|0
1705653600000|2024-01-19 08:40:00|26747.41|26747.41|26765.63|26765.63|26778.65|26778.65|26741.33|26741.33|0
1705653900000|2024-01-19 08:45:00|26778.65|26778.65|26776.91|26776.91|26800.35|26800.35|26772.58|26772.58|0
1705654200000|2024-01-19 08:50:00|26772.58|26772.58|26768.23|26768.23|26776.91|26776.91|26755.21|26755.21|0
1705654500000|2024-01-19 08:55:00|26763.89|26763.89|26766.49|26766.49|26770.83|26770.83|26754.34|26754.34|0
1705654800000|2024-01-19 09:00:00|26762.16|26762.16|26773.44|26773.44|26776.04|26776.04|26762.16|26762.16|0
1705655100000|2024-01-19 09:05:00|26775.18|26775.18|26792.53|26792.53|26795.14|26795.14|26775.18|26775.18|0
1705655400000|2024-01-19 09:10:00|26788.2|26788.2|26805.55|26805.55|26805.55|26805.55|26779.52|26779.52|0
1705655700000|2024-01-19 09:15:00|26801.21|26801.21|26815.97|26815.97|26848.08|26848.08|26792.53|26792.53|0
1705656000000|2024-01-19 09:20:00|26820.31|26820.31|26821.17|26821.17|26831.59|26831.59|26810.76|26810.76|0
1705656300000|2024-01-19 09:25:00|26816.83|26816.83|26816.83|26816.83|26827.25|26827.25|26812.49|26812.49|0
1705656600000|2024-01-19 09:30:00|26821.17|26821.17|26797.74|26797.74|26821.17|26821.17|26789.06|26789.06|0
1705656900000|2024-01-19 09:35:00|26802.08|26802.08|26800.34|26800.34|26804.68|26804.68|26793.4|26793.4|0
1705657200000|2024-01-19 09:40:00|26804.68|26804.68|26789.06|26789.06|26809.02|26809.02|26789.06|26789.06|0
1705657500000|2024-01-19 09:45:00|26793.39|26793.39|26789.06|26789.06|26802.07|26802.07|26789.06|26789.06|0
1705657800000|2024-01-19 09:50:00|26793.39|26793.39|26790.79|26790.79|26793.39|26793.39|26774.3|26774.3|0
1705658100000|2024-01-19 09:55:00|26786.45|26786.45|26767.36|26767.36|26794.27|26794.27|26767.36|26767.36|0
1705658400000|2024-01-19 10:00:00|26771.7|26771.7|26777.77|26777.77|26786.45|26786.45|26758.68|26758.68|0
1705658700000|2024-01-19 10:05:00|26779.51|26779.51|26780.38|26780.38|26798.6|26798.6|26779.51|26779.51|0
1705659300000|2024-01-19 10:15:00|26783.86|26783.86|26747.4|26747.4|26783.86|26783.86|26739.59|26739.59|0
1705659600000|2024-01-19 10:20:00|26751.74|26751.74|26734.38|26734.38|26751.74|26751.74|26734.38|26734.38|0
1705659900000|2024-01-19 10:25:00|26730.05|26730.05|26710.95|26710.95|26730.05|26730.05|26702.27|26702.27|0
1705660200000|2024-01-19 10:30:00|26723.96|26723.96|26733.51|26733.51|26734.38|26734.38|26723.96|26723.96|0
1705660500000|2024-01-19 10:35:00|26742.19|26742.19|26734.38|26734.38|26742.19|26742.19|26725.7|26725.7|0
1705660800000|2024-01-19 10:40:00|26738.72|26738.72|26747.4|26747.4|26747.4|26747.4|26738.72|26738.72|0
1705661100000|2024-01-19 10:45:00|26751.74|26751.74|26784.72|26784.72|26784.72|26784.72|26751.74|26751.74|0
1705661400000|2024-01-19 10:50:00|26786.45|26786.45|26789.06|26789.06|26792.53|26792.53|26776.04|26776.04|0
1705661700000|2024-01-19 10:55:00|26784.72|26784.72|26768.23|26768.23|26789.06|26789.06|26762.15|26762.15|0
1705662000000|2024-01-19 11:00:00|26763.89|26763.89|26750|26750|26763.89|26763.89|26750|26750|0
1705662300000|2024-01-19 11:05:00|26745.66|26745.66|26757.81|26757.81|26757.81|26757.81|26745.66|26745.66|0
1705662600000|2024-01-19 11:10:00|26753.47|26753.47|26747.4|26747.4|26753.47|26753.47|26747.4|26747.4|0
1705662900000|2024-01-19 11:15:00|26751.74|26751.74|26722.23|26722.23|26751.74|26751.74|26722.23|26722.23|0
1705663200000|2024-01-19 11:20:00|26720.49|26720.49|26720.49|26720.49|26724.83|26724.83|26720.49|26720.49|0
1705663500000|2024-01-19 11:25:00|26729.17|26729.17|26723.96|26723.96|26729.17|26729.17|26720.49|26720.49|0
1705663800000|2024-01-19 11:30:00|26715.28|26715.28|26709.2|26709.2|26719.62|26719.62|26709.2|26709.2|0
1705664100000|2024-01-19 11:35:00|26704.87|26704.87|26699.66|26699.66|26704.87|26704.87|26696.19|26696.19|0
1705664400000|2024-01-19 11:40:00|26695.32|26695.32|26687.51|26687.51|26699.66|26699.66|26687.51|26687.51|0
1705664700000|2024-01-19 11:45:00|26691.85|26691.85|26689.24|26689.24|26700.53|26700.53|26679.7|26679.7|0
1705665000000|2024-01-19 11:50:00|26684.9|26684.9|26678.83|26678.83|26684.9|26684.9|26671.88|26671.88|0
1705665300000|2024-01-19 11:55:00|26683.17|26683.17|26680.56|26680.56|26693.58|26693.58|26680.56|26680.56|0
1705665600000|2024-01-19 12:00:00|26678.83|26678.83|26677.96|26677.96|26688.37|26688.37|26673.62|26673.62|0
1705665900000|2024-01-19 12:05:00|26686.63|26686.63|26698.78|26698.78|26698.78|26698.78|26682.29|26682.29|0
1705666200000|2024-01-19 12:10:00|26690.11|26690.11|26686.63|26686.63|26690.97|26690.97|26677.96|26677.96|0
1705666500000|2024-01-19 12:15:00|26695.31|26695.31|26674.48|26674.48|26695.31|26695.31|26674.48|26674.48|0
1705666800000|2024-01-19 12:20:00|26683.16|26683.16|26669.27|26669.27|26683.16|26683.16|26660.59|26660.59|0
1705667100000|2024-01-19 12:25:00|26660.59|26660.59|26643.24|26643.24|26673.61|26673.61|26643.24|26643.24|0
1705667400000|2024-01-19 12:30:00|26651.92|26651.92|26651.92|26651.92|26662.33|26662.33|26645.84|26645.84|0
1705667700000|2024-01-19 12:35:00|26660.59|26660.59|26656.25|26656.25|26664.93|26664.93|26647.58|26647.58|0
1705668000000|2024-01-19 12:40:00|26651.92|26651.92|26662.33|26662.33|26662.33|26662.33|26647.58|26647.58|0
1705668300000|2024-01-19 12:45:00|26653.65|26653.65|26647.58|26647.58|26660.59|26660.59|26647.58|26647.58|0
1705668600000|2024-01-19 12:50:00|26656.25|26656.25|26636.29|26636.29|26656.25|26656.25|26636.29|26636.29|0
1705668900000|2024-01-19 12:55:00|26642.37|26642.37|26650.18|26650.18|26654.52|26654.52|26638.03|26638.03|0
1705669200000|2024-01-19 13:00:00|26651.92|26651.92|26647.58|26647.58|26656.25|26656.25|26647.58|26647.58|0
1705669500000|2024-01-19 13:05:00|26643.24|26643.24|26636.3|26636.3|26653.65|26653.65|26636.3|26636.3|0
1705669800000|2024-01-19 13:10:00|26644.97|26644.97|26631.08|26631.08|26649.31|26649.31|26631.08|26631.08|0
1705670100000|2024-01-19 13:15:00|26626.74|26626.74|26614.59|26614.59|26626.74|26626.74|26614.59|26614.59|0
1705670400000|2024-01-19 13:20:00|26618.93|26618.93|26592.89|26592.89|26618.93|26618.93|26585.95|26585.95|0
1705670700000|2024-01-19 13:25:00|26588.55|26588.55|26590.28|26590.28|26596.36|26596.36|26574.66|26574.66|0
1705671000000|2024-01-19 13:30:00|26581.6|26581.6|26578.13|26578.13|26591.15|26591.15|26577.26|26577.26|0
1705671300000|2024-01-19 13:35:00|26586.81|26586.81|26580.73|26580.73|26597.22|26597.22|26576.39|26576.39|0
1705671600000|2024-01-19 13:40:00|26576.39|26576.39|26573.79|26573.79|26582.47|26582.47|26572.05|26572.05|0
1705671900000|2024-01-19 13:45:00|26578.13|26578.13|26573.79|26573.79|26580.73|26580.73|26559.9|26559.9|0
1705672200000|2024-01-19 13:50:00|26575.53|26575.53|26574.66|26574.66|26587.68|26587.68|26574.66|26574.66|0
1705672500000|2024-01-19 13:55:00|26579|26579|26581.6|26581.6|26581.6|26581.6|26568.59|26568.59|0
1705672800000|2024-01-19 14:00:00|26585.94|26585.94|26578.13|26578.13|26598.96|26598.96|26577.26|26577.26|0
1705673100000|2024-01-19 14:05:00|26582.47|26582.47|26572.92|26572.92|26586.81|26586.81|26568.58|26568.58|0
1705673400000|2024-01-19 14:10:00|26568.58|26568.58|26565.98|26565.98|26583.33|26583.33|26559.9|26559.9|0
1705673700000|2024-01-19 14:15:00|26561.64|26561.64|26578.13|26578.13|26579|26579|26561.64|26561.64|0
1705674000000|2024-01-19 14:20:00|26573.79|26573.79|26580.73|26580.73|26588.54|26588.54|26573.79|26573.79|0
1705674300000|2024-01-19 14:25:00|26576.39|26576.39|26592.01|26592.01|26592.01|26592.01|26566.84|26566.84|0
1705674600000|2024-01-19 14:30:00|26587.67|26587.67|26519.98|26519.98|26619.78|26619.78|26519.98|26519.98|0
1705674900000|2024-01-19 14:35:00|26515.64|26515.64|26490.48|26490.48|26542.55|26542.55|26486.14|26486.14|0
1705675200000|2024-01-19 14:40:00|26499.16|26499.16|26460.1|26460.1|26499.16|26499.16|26455.76|26455.76|0
1705675500000|2024-01-19 14:45:00|26455.76|26455.76|26495.68|26495.68|26504.36|26504.36|26443.61|26443.61|0
1705675800000|2024-01-19 14:50:00|26500.02|26500.02|26510.44|26510.44|26513.04|26513.04|26491.34|26491.34|0
1705676100000|2024-01-19 14:55:00|26512.17|26512.17|26493.95|26493.95|26531.27|26531.27|26482.67|26482.67|0
1705676400000|2024-01-19 15:00:00|26497.42|26497.42|26460.1|26460.1|26521.72|26521.72|26460.1|26460.1|0
1705676700000|2024-01-19 15:05:00|26455.76|26455.76|26510.44|26510.44|26510.44|26510.44|26449.68|26449.68|0
1705677000000|2024-01-19 15:10:00|26506.1|26506.1|26474.85|26474.85|26512.17|26512.17|26474.85|26474.85|0
1705677300000|2024-01-19 15:15:00|26479.19|26479.19|26515.64|26515.64|26515.64|26515.64|26479.19|26479.19|0
1705677600000|2024-01-19 15:20:00|26519.11|26519.11|26517.38|26517.38|26527.79|26527.79|26510.44|26510.44|0
1705677900000|2024-01-19 15:25:00|26513.04|26513.04|26530.4|26530.4|26530.4|26530.4|26504.36|26504.36|0
1705678200000|2024-01-19 15:30:00|26533.87|26533.87|26526.93|26526.93|26539.94|26539.94|26520.85|26520.85|0
1705678500000|2024-01-19 15:35:00|26531.27|26531.27|26571.19|26571.19|26571.19|26571.19|26531.27|26531.27|0
1705678800000|2024-01-19 15:40:00|26575.53|26575.53|26589.42|26589.42|26595.49|26595.49|26571.19|26571.19|0
1705679100000|2024-01-19 15:45:00|26585.08|26585.08|26586.81|26586.81|26597.23|26597.23|26580.74|26580.74|0
1705679400000|2024-01-19 15:50:00|26580.74|26580.74|26586.81|26586.81|26592.89|26592.89|26576.4|26576.4|0
1705679700000|2024-01-19 15:55:00|26591.15|26591.15|26611.12|26611.12|26611.98|26611.98|26586.81|26586.81|0
1705680000000|2024-01-19 16:00:00|26606.78|26606.78|26621.53|26621.53|26630.21|26630.21|26603.3|26603.3|0
1705680300000|2024-01-19 16:05:00|26617.19|26617.19|26631.95|26631.95|26631.95|26631.95|26608.51|26608.51|0
1705680600000|2024-01-19 16:10:00|26633.68|26633.68|26642.36|26642.36|26651.04|26651.04|26633.68|26633.68|0
1705680900000|2024-01-19 16:15:00|26638.02|26638.02|26619.79|26619.79|26644.96|26644.96|26619.79|26619.79|0
1705681200000|2024-01-19 16:20:00|26615.46|26615.46|26574.66|26574.66|26619.79|26619.79|26574.66|26574.66|0
1705681500000|2024-01-19 16:25:00|26570.32|26570.32|26561.64|26561.64|26578.14|26578.14|26551.23|26551.23|0
1705911300000|2024-01-22 08:15:00|26740.43|26740.43|26757.78|26757.78|26766.46|26766.46|26723.94|26723.94|0
1705911600000|2024-01-22 08:20:00|26753.44|26753.44|26793.37|26793.37|26802.05|26802.05|26735.22|26735.22|0
1705911900000|2024-01-22 08:25:00|26802.05|26802.05|26813.33|26813.33|26832.42|26832.42|26784.69|26784.69|0
1705912200000|2024-01-22 08:30:00|26808.99|26808.99|26736.96|26736.96|26808.99|26808.99|26724.81|26724.81|0
1705912500000|2024-01-22 08:35:00|26741.3|26741.3|26719.6|26719.6|26741.3|26741.3|26715.26|26715.26|0
1705912800000|2024-01-22 08:40:00|26715.26|26715.26|26703.97|26703.97|26724.8|26724.8|26694.43|26694.43|0
1705913100000|2024-01-22 08:45:00|26708.31|26708.31|26699.63|26699.63|26720.46|26720.46|26690.96|26690.96|0
1705913400000|2024-01-22 08:50:00|26703.97|26703.97|26733.49|26733.49|26750.84|26750.84|26692.69|26692.69|0
1705913700000|2024-01-22 08:55:00|26742.16|26742.16|26722.21|26722.21|26757.79|26757.79|26722.21|26722.21|0
1705914000000|2024-01-22 09:00:00|26710.05|26710.05|26726.54|26726.54|26730.88|26730.88|26703.11|26703.11|0
1705914300000|2024-01-22 09:05:00|26722.21|26722.21|26722.21|26722.21|26737.83|26737.83|26716.13|26716.13|0
1705914600000|2024-01-22 09:10:00|26717.87|26717.87|26710.93|26710.93|26722.21|26722.21|26700.51|26700.51|0
1705914900000|2024-01-22 09:15:00|26715.26|26715.26|26743.04|26743.04|26743.04|26743.04|26696.17|26696.17|0
1705915200000|2024-01-22 09:20:00|26746.51|26746.51|26763.87|26763.87|26769.94|26769.94|26746.51|26746.51|0
1705915500000|2024-01-22 09:25:00|26768.2|26768.2|26763.87|26763.87|26768.2|26768.2|26749.11|26749.11|0
1705915800000|2024-01-22 09:30:00|26759.53|26759.53|26749.11|26749.11|26761.26|26761.26|26744.77|26744.77|0
1705916100000|2024-01-22 09:35:00|26757.79|26757.79|26763.87|26763.87|26763.87|26763.87|26749.11|26749.11|0
1705916400000|2024-01-22 09:40:00|26759.53|26759.53|26765.6|26765.6|26769.94|26769.94|26746.51|26746.51|0
1705916700000|2024-01-22 09:45:00|26769.94|26769.94|26738.7|26738.7|26769.94|26769.94|26738.7|26738.7|0
1705917000000|2024-01-22 09:50:00|26734.36|26734.36|26734.36|26734.36|26743.04|26743.04|26717|26717|0
1705917300000|2024-01-22 09:55:00|26730.02|26730.02|26730.02|26730.02|26744.77|26744.77|26725.68|26725.68|0
1705917600000|2024-01-22 10:00:00|26717|26717|26712.66|26712.66|26738.7|26738.7|26708.32|26708.32|0
1705917900000|2024-01-22 10:05:00|26723.08|26723.08|26716.13|26716.13|26731.75|26731.75|26715.26|26715.26|0
1705918200000|2024-01-22 10:10:00|26717.87|26717.87|26704.85|26704.85|26722.21|26722.21|26700.51|26700.51|0
1705918500000|2024-01-22 10:15:00|26701.38|26701.38|26691.83|26691.83|26703.98|26703.98|26687.49|26687.49|0
1705918800000|2024-01-22 10:20:00|26696.17|26696.17|26692.69|26692.69|26696.17|26696.17|26687.49|26687.49|0
1705919100000|2024-01-22 10:25:00|26701.37|26701.37|26688.35|26688.35|26705.71|26705.71|26684.01|26684.01|0
1705919400000|2024-01-22 10:30:00|26684.01|26684.01|26684.01|26684.01|26685.75|26685.75|26662.31|26662.31|0
1705919700000|2024-01-22 10:35:00|26679.67|26679.67|26673.59|26673.59|26684.01|26684.01|26664.05|26664.05|0
1705920000000|2024-01-22 10:40:00|26669.26|26669.26|26651.9|26651.9|26669.26|26669.26|26650.16|26650.16|0
1705920300000|2024-01-22 10:45:00|26664.92|26664.92|26670.99|26670.99|26675.33|26675.33|26664.92|26664.92|0
1705920600000|2024-01-22 10:50:00|26666.65|26666.65|26672.73|26672.73|26677.07|26677.07|26666.65|26666.65|0
1705920900000|2024-01-22 10:55:00|26683.14|26683.14|26678.8|26678.8|26683.14|26683.14|26678.8|26678.8|0
1705921200000|2024-01-22 11:00:00|26665.79|26665.79|26666.65|26666.65|26678.8|26678.8|26662.31|26662.31|0
1705921500000|2024-01-22 11:05:00|26670.99|26670.99|26666.65|26666.65|26683.14|26683.14|26666.65|26666.65|0
1705921800000|2024-01-22 11:10:00|26675.33|26675.33|26685.75|26685.75|26690.08|26690.08|26664.92|26664.92|0
1705922100000|2024-01-22 11:15:00|26687.48|26687.48|26697.9|26697.9|26702.24|26702.24|26687.48|26687.48|0
1705922400000|2024-01-22 11:20:00|26702.24|26702.24|26703.97|26703.97|26712.65|26712.65|26697.9|26697.9|0
1705922700000|2024-01-22 11:25:00|26702.24|26702.24|26700.5|26700.5|26702.24|26702.24|26687.48|26687.48|0
1705923000000|2024-01-22 11:30:00|26698.76|26698.76|26704.84|26704.84|26704.84|26704.84|26696.16|26696.16|0
1705923300000|2024-01-22 11:35:00|26709.18|26709.18|26703.97|26703.97|26716.99|26716.99|26702.24|26702.24|0
1705923600000|2024-01-22 11:40:00|26699.63|26699.63|26697.03|26697.03|26705.71|26705.71|26697.03|26697.03|0
1705923900000|2024-01-22 11:45:00|26701.37|26701.37|26697.03|26697.03|26707.45|26707.45|26690.96|26690.96|0
1705924200000|2024-01-22 11:50:00|26701.37|26701.37|26695.3|26695.3|26701.37|26701.37|26690.96|26690.96|0
1705924500000|2024-01-22 11:55:00|26690.96|26690.96|26695.3|26695.3|26699.63|26699.63|26686.62|26686.62|0
1705924800000|2024-01-22 12:00:00|26703.97|26703.97|26710.91|26710.91|26712.65|26712.65|26697.9|26697.9|0
1705925100000|2024-01-22 12:05:00|26706.58|26706.58|26697.9|26697.9|26706.58|26706.58|26693.56|26693.56|0
1705925400000|2024-01-22 12:10:00|26702.24|26702.24|26687.48|26687.48|26721.33|26721.33|26687.48|26687.48|0
1705925700000|2024-01-22 12:15:00|26691.82|26691.82|26694.42|26694.42|26698.76|26698.76|26688.35|26688.35|0
1705926000000|2024-01-22 12:20:00|26698.76|26698.76|26690.95|26690.95|26703.1|26703.1|26685.74|26685.74|0
1705926300000|2024-01-22 12:25:00|26682.27|26682.27|26661.44|26661.44|26686.61|26686.61|26659.71|26659.71|0
1705926600000|2024-01-22 12:30:00|26657.1|26657.1|26652.76|26652.76|26657.1|26657.1|26652.76|26652.76|0
1705926900000|2024-01-22 12:35:00|26657.1|26657.1|26652.76|26652.76|26661.44|26661.44|26648.43|26648.43|0
1705927200000|2024-01-22 12:40:00|26639.75|26639.75|26631.07|26631.07|26639.75|26639.75|26626.73|26626.73|0
1705927500000|2024-01-22 12:45:00|26626.73|26626.73|26611.98|26611.98|26631.07|26631.07|26611.98|26611.98|0
1705927800000|2024-01-22 12:50:00|26620.65|26620.65|26639.75|26639.75|26639.75|26639.75|26616.32|26616.32|0
1705928100000|2024-01-22 12:55:00|26638.01|26638.01|26641.48|26641.48|26655.37|26655.37|26636.27|26636.27|0
1705928400000|2024-01-22 13:00:00|26637.14|26637.14|26631.94|26631.94|26641.48|26641.48|26619.78|26619.78|0
1705928700000|2024-01-22 13:05:00|26636.27|26636.27|26630.2|26630.2|26636.27|26636.27|26621.52|26621.52|0
1705929000000|2024-01-22 13:10:00|26634.54|26634.54|26637.14|26637.14|26639.74|26639.74|26630.2|26630.2|0
1705929300000|2024-01-22 13:15:00|26641.48|26641.48|26645.82|26645.82|26661.44|26661.44|26641.48|26641.48|0
1705929600000|2024-01-22 13:20:00|26637.15|26637.15|26646.69|26646.69|26646.69|26646.69|26621.52|26621.52|0
1705929900000|2024-01-22 13:25:00|26642.35|26642.35|26640.61|26640.61|26642.35|26642.35|26636.27|26636.27|0
1705930200000|2024-01-22 13:30:00|26649.29|26649.29|26628.46|26628.46|26651.03|26651.03|26628.46|26628.46|0
1705930500000|2024-01-22 13:35:00|26624.12|26624.12|26621.52|26621.52|26625.85|26625.85|26596.35|26596.35|0
1705930800000|2024-01-22 13:40:00|26625.85|26625.85|26584.19|26584.19|26625.85|26625.85|26584.19|26584.19|0
1705931100000|2024-01-22 13:45:00|26588.53|26588.53|26597.21|26597.21|26603.29|26603.29|26588.53|26588.53|0
1705931400000|2024-01-22 13:50:00|26601.55|26601.55|26605.01|26605.01|26613.7|26613.7|26595.48|26595.48|0
1705931700000|2024-01-22 13:55:00|26606.75|26606.75|26606.75|26606.75|26614.56|26614.56|26598.07|26598.07|0
1705932000000|2024-01-22 14:00:00|26602.41|26602.41|26579.85|26579.85|26606.75|26606.75|26578.98|26578.98|0
1705932300000|2024-01-22 14:05:00|26584.19|26584.19|26628.45|26628.45|26628.45|26628.45|26579.85|26579.85|0
1705932600000|2024-01-22 14:10:00|26632.79|26632.79|26644.94|26644.94|26644.94|26644.94|26628.45|26628.45|0
1705932900000|2024-01-22 14:15:00|26649.28|26649.28|26637.13|26637.13|26649.28|26649.28|26629.32|26629.32|0
1705933200000|2024-01-22 14:20:00|26635.39|26635.39|26638.87|26638.87|26653.62|26653.62|26635.39|26635.39|0
1705933500000|2024-01-22 14:25:00|26643.2|26643.2|26635.4|26635.4|26657.09|26657.09|26628.45|26628.45|0
1705933800000|2024-01-22 14:30:00|26630.19|26630.19|26634.53|26634.53|26656.23|26656.23|26553.82|26553.82|0
1705934100000|2024-01-22 14:35:00|26638.87|26638.87|26680.53|26680.53|26680.53|26680.53|26619.77|26619.77|0
1705934400000|2024-01-22 14:40:00|26684.86|26684.86|26720.45|26720.45|26723.92|26723.92|26680.53|26680.53|0
1705934700000|2024-01-22 14:45:00|26716.11|26716.11|26745.62|26745.62|26749.09|26749.09|26716.11|26716.11|0
1705935000000|2024-01-22 14:50:00|26741.28|26741.28|26763.85|26763.85|26768.19|26768.19|26736.94|26736.94|0
1705935300000|2024-01-22 14:55:00|26769.92|26769.92|26748.23|26748.23|26782.94|26782.94|26746.49|26746.49|0
1705935600000|2024-01-22 15:00:00|26745.63|26745.63|26754.31|26754.31|26798.57|26798.57|26745.63|26745.63|0
1705935900000|2024-01-22 15:05:00|26758.64|26758.64|26782.95|26782.95|26797.7|26797.7|26758.64|26758.64|0
1705936200000|2024-01-22 15:10:00|26787.29|26787.29|26802.04|26802.04|26812.45|26812.45|26785.55|26785.55|0
1705936500000|2024-01-22 15:15:00|26806.38|26806.38|26848.9|26848.9|26848.9|26848.9|26806.38|26806.38|0
1705936800000|2024-01-22 15:20:00|26844.56|26844.56|26861.93|26861.93|26870.6|26870.6|26829.81|26829.81|0
1705937100000|2024-01-22 15:25:00|26866.27|26866.27|26906.19|26906.19|26910.53|26910.53|26861.93|26861.93|0
1705937400000|2024-01-22 15:30:00|26901.85|26901.85|26943.51|26943.51|26947.85|26947.85|26901.85|26901.85|0
1705937700000|2024-01-22 15:35:00|26934.83|26934.83|26874.08|26874.08|26943.51|26943.51|26874.08|26874.08|0
1705938000000|2024-01-22 15:40:00|26878.42|26878.42|26900.98|26900.98|26911.4|26911.4|26878.42|26878.42|0
1705938300000|2024-01-22 15:45:00|26896.64|26896.64|26904.45|26904.45|26928.75|26928.75|26896.64|26896.64|0
1705938600000|2024-01-22 15:50:00|26900.11|26900.11|26898.38|26898.38|26914.87|26914.87|26894.04|26894.04|0
1705938900000|2024-01-22 15:55:00|26894.9|26894.9|26873.21|26873.21|26894.9|26894.9|26873.21|26873.21|0
1705939200000|2024-01-22 16:00:00|26874.94|26874.94|26862.79|26862.79|26874.94|26874.94|26843.7|26843.7|0
1705939500000|2024-01-22 16:05:00|26861.06|26861.06|26856.72|26856.72|26871.47|26871.47|26849.77|26849.77|0
1705939800000|2024-01-22 16:10:00|26852.38|26852.38|26876.67|26876.67|26881.01|26881.01|26852.38|26852.38|0
1705940100000|2024-01-22 16:15:00|26881.01|26881.01|26869.73|26869.73|26885.35|26885.35|26854.98|26854.98|0
1705940400000|2024-01-22 16:20:00|26865.39|26865.39|26861.06|26861.06|26865.39|26865.39|26850.64|26850.64|0
1705940700000|2024-01-22 16:25:00|26865.39|26865.39|26867.13|26867.13|26869.73|26869.73|26861.06|26861.06|0
1705997700000|2024-01-23 08:15:00|26830.72|26830.72|26777.77|26777.77|26842|26842|26769.1|26769.1|0
1705998000000|2024-01-23 08:20:00|26773.44|26773.44|26761.28|26761.28|26773.44|26773.44|26738.72|26738.72|0
1705998300000|2024-01-23 08:25:00|26756.95|26756.95|26756.95|26756.95|26767.36|26767.36|26732.64|26732.64|0
1705998600000|2024-01-23 08:30:00|26755.21|26755.21|26750|26750|26769.09|26769.09|26741.32|26741.32|0
1705998900000|2024-01-23 08:35:00|26753.47|26753.47|26771.7|26771.7|26779.51|26779.51|26744.79|26744.79|0
1705999200000|2024-01-23 08:40:00|26780.38|26780.38|26810.76|26810.76|26833.32|26833.32|26780.38|26780.38|0
1705999500000|2024-01-23 08:45:00|26815.09|26815.09|26831.59|26831.59|26849.81|26849.81|26814.23|26814.23|0
1705999800000|2024-01-23 08:50:00|26827.25|26827.25|26851.55|26851.55|26851.55|26851.55|26818.57|26818.57|0
1706000100000|2024-01-23 08:55:00|26855.89|26855.89|26847.22|26847.22|26866.31|26866.31|26842.88|26842.88|0
1706000400000|2024-01-23 09:00:00|26855.89|26855.89|26844.61|26844.61|26866.31|26866.31|26822.92|26822.92|0
1706000700000|2024-01-23 09:05:00|26848.95|26848.95|26788.2|26788.2|26848.95|26848.95|26775.18|26775.18|0
1706001000000|2024-01-23 09:10:00|26779.52|26779.52|26832.46|26832.46|26832.46|26832.46|26769.1|26769.1|0
1706001300000|2024-01-23 09:15:00|26826.38|26826.38|26781.25|26781.25|26830.72|26830.72|26781.25|26781.25|0
1706001600000|2024-01-23 09:20:00|26776.91|26776.91|26741.33|26741.33|26776.91|26776.91|26730.05|26730.05|0
1706001900000|2024-01-23 09:25:00|26732.65|26732.65|26728.31|26728.31|26732.65|26732.65|26711.82|26711.82|0
1706002200000|2024-01-23 09:30:00|26732.65|26732.65|26688.39|26688.39|26734.38|26734.38|26688.39|26688.39|0
1706002500000|2024-01-23 09:35:00|26701.4|26701.4|26723.97|26723.97|26741.33|26741.33|26701.4|26701.4|0
1706002800000|2024-01-23 09:40:00|26719.63|26719.63|26698.8|26698.8|26719.63|26719.63|26694.46|26694.46|0
1706003100000|2024-01-23 09:45:00|26694.46|26694.46|26673.63|26673.63|26711.82|26711.82|26673.63|26673.63|0
1706003400000|2024-01-23 09:50:00|26677.97|26677.97|26653.67|26653.67|26677.97|26677.97|26644.99|26644.99|0
1706003700000|2024-01-23 09:55:00|26649.33|26649.33|26647.59|26647.59|26662.35|26662.35|26638.91|26638.91|0
1706004000000|2024-01-23 10:00:00|26638.91|26638.91|26637.18|26637.18|26645.86|26645.86|26632.84|26632.84|0
1706004300000|2024-01-23 10:05:00|26640.65|26640.65|26640.66|26640.66|26654.54|26654.54|26638.92|26638.92|0
1706004600000|2024-01-23 10:10:00|26638.92|26638.92|26638.05|26638.05|26655.41|26655.41|26633.72|26633.72|0
1706004900000|2024-01-23 10:15:00|26642.39|26642.39|26627.64|26627.64|26642.39|26642.39|26625.9|26625.9|0
1706005200000|2024-01-23 10:20:00|26631.98|26631.98|26639.79|26639.79|26652.81|26652.81|26631.98|26631.98|0
1706005500000|2024-01-23 10:25:00|26644.13|26644.13|26638.93|26638.93|26644.13|26644.13|26621.57|26621.57|0
1706005800000|2024-01-23 10:30:00|26643.26|26643.26|26665.83|26665.83|26665.83|26665.83|26643.26|26643.26|0
1706006100000|2024-01-23 10:35:00|26670.17|26670.17|26624.16|26624.16|26676.25|26676.25|26624.16|26624.16|0
1706006400000|2024-01-23 10:40:00|26620.69|26620.69|26585.97|26585.97|26620.69|26620.69|26585.97|26585.97|0
1706006700000|2024-01-23 10:45:00|26594.65|26594.65|26598.98|26598.98|26607.66|26607.66|26589.43|26589.43|0
1706007000000|2024-01-23 10:50:00|26602.45|26602.45|26613.74|26613.74|26619.82|26619.82|26602.45|26602.45|0
1706007300000|2024-01-23 10:55:00|26609.4|26609.4|26622.42|26622.42|26630.23|26630.23|26604.19|26604.19|0
1706007600000|2024-01-23 11:00:00|26624.16|26624.16|26594.65|26594.65|26624.16|26624.16|26594.65|26594.65|0
1706007900000|2024-01-23 11:05:00|26590.31|26590.31|26598.99|26598.99|26609.4|26609.4|26585.1|26585.1|0
1706008200000|2024-01-23 11:10:00|26600.72|26600.72|26594.65|26594.65|26609.4|26609.4|26585.97|26585.97|0
1706008500000|2024-01-23 11:15:00|26598.99|26598.99|26606.8|26606.8|26607.66|26607.66|26598.99|26598.99|0
1706008800000|2024-01-23 11:20:00|26602.46|26602.46|26577.29|26577.29|26602.46|26602.46|26573.82|26573.82|0
1706009100000|2024-01-23 11:25:00|26585.97|26585.97|26605.06|26605.06|26609.4|26609.4|26585.97|26585.97|0
1706009400000|2024-01-23 11:30:00|26596.38|26596.38|26602.46|26602.46|26602.46|26602.46|26592.05|26592.05|0
1706009700000|2024-01-23 11:35:00|26605.93|26605.93|26580.76|26580.76|26626.76|26626.76|26567.75|26567.75|0
1706010000000|2024-01-23 11:40:00|26576.43|26576.43|26567.75|26567.75|26578.16|26578.16|26552.13|26552.13|0
1706010300000|2024-01-23 11:45:00|26559.07|26559.07|26543.45|26543.45|26560.81|26560.81|26534.77|26534.77|0
1706010600000|2024-01-23 11:50:00|26534.77|26534.77|26521.75|26521.75|26544.32|26544.32|26521.75|26521.75|0
1706010900000|2024-01-23 11:55:00|26517.41|26517.41|26494.84|26494.84|26517.41|26517.41|26490.5|26490.5|0
1706011200000|2024-01-23 12:00:00|26499.18|26499.18|26510.46|26510.46|26510.46|26510.46|26493.1|26493.1|0
1706011500000|2024-01-23 12:05:00|26514.8|26514.8|26529.55|26529.55|26533.89|26533.89|26514.8|26514.8|0
1706011800000|2024-01-23 12:10:00|26533.89|26533.89|26544.3|26544.3|26544.3|26544.3|26525.21|26525.21|0
1706012100000|2024-01-23 12:15:00|26552.98|26552.98|26534.76|26534.76|26552.98|26552.98|26534.76|26534.76|0
1706012400000|2024-01-23 12:20:00|26539.09|26539.09|26546.04|26546.04|26554.72|26554.72|26534.76|26534.76|0
1706012700000|2024-01-23 12:25:00|26550.38|26550.38|26575.55|26575.55|26579.89|26579.89|26550.38|26550.38|0
1706013000000|2024-01-23 12:30:00|26571.21|26571.21|26573.81|26573.81|26575.55|26575.55|26556.46|26556.46|0
1706013300000|2024-01-23 12:35:00|26575.55|26575.55|26556.46|26556.46|26575.55|26575.55|26556.46|26556.46|0
1706013600000|2024-01-23 12:40:00|26552.12|26552.12|26534.76|26534.76|26552.12|26552.12|26534.76|26534.76|0
1706013900000|2024-01-23 12:45:00|26530.42|26530.42|26535.63|26535.63|26539.1|26539.1|26530.42|26530.42|0
1706014200000|2024-01-23 12:50:00|26531.29|26531.29|26521.74|26521.74|26532.15|26532.15|26521.74|26521.74|0
1706014500000|2024-01-23 12:55:00|26526.08|26526.08|26525.21|26525.21|26542.57|26542.57|26519.13|26519.13|0
1706014800000|2024-01-23 13:00:00|26520.87|26520.87|26533.88|26533.88|26533.88|26533.88|26519.13|26519.13|0
1706015100000|2024-01-23 13:05:00|26539.09|26539.09|26533.02|26533.02|26549.51|26549.51|26533.02|26533.02|0
1706015400000|2024-01-23 13:10:00|26537.36|26537.36|26494.83|26494.83|26541.7|26541.7|26490.49|26490.49|0
1706015700000|2024-01-23 13:15:00|26496.56|26496.56|26499.17|26499.17|26512.19|26512.19|26476.61|26476.61|0
1706016000000|2024-01-23 13:20:00|26494.83|26494.83|26484.42|26484.42|26500.91|26500.91|26484.42|26484.42|0
1706016300000|2024-01-23 13:25:00|26482.68|26482.68|26466.19|26466.19|26482.68|26482.68|26460.12|26460.12|0
1706016600000|2024-01-23 13:30:00|26467.93|26467.93|26466.19|26466.19|26476.61|26476.61|26466.19|26466.19|0
1706016900000|2024-01-23 13:35:00|26461.85|26461.85|26492.23|26492.23|26496.57|26496.57|26461.85|26461.85|0
1706017200000|2024-01-23 13:40:00|26494.83|26494.83|26492.23|26492.23|26505.25|26505.25|26492.23|26492.23|0
1706017500000|2024-01-23 13:45:00|26487.89|26487.89|26493.97|26493.97|26493.97|26493.97|26471.4|26471.4|0
1706017800000|2024-01-23 13:50:00|26489.63|26489.63|26498.31|26498.31|26498.31|26498.31|26489.63|26489.63|0
1706018100000|2024-01-23 13:55:00|26489.63|26489.63|26474|26474|26490.49|26490.49|26463.59|26463.59|0
1706018400000|2024-01-23 14:00:00|26469.66|26469.66|26487.02|26487.02|26487.02|26487.02|26469.66|26469.66|0
1706018700000|2024-01-23 14:05:00|26478.34|26478.34|26467.06|26467.06|26478.34|26478.34|26454.91|26454.91|0
1706019000000|2024-01-23 14:10:00|26471.4|26471.4|26460.12|26460.12|26477.48|26477.48|26460.12|26460.12|0
1706019300000|2024-01-23 14:15:00|26455.78|26455.78|26461.86|26461.86|26461.86|26461.86|26442.76|26442.76|0
1706019600000|2024-01-23 14:20:00|26453.18|26453.18|26476.61|26476.61|26476.61|26476.61|26444.5|26444.5|0
1706019900000|2024-01-23 14:25:00|26485.29|26485.29|26505.25|26505.25|26512.19|26512.19|26474.01|26474.01|0
1706020200000|2024-01-23 14:30:00|26500.91|26500.91|26534.77|26534.77|26566.01|26566.01|26500.91|26500.91|0
1706020500000|2024-01-23 14:35:00|26539.11|26539.11|26509.6|26509.6|26545.18|26545.18|26497.45|26497.45|0
1706020800000|2024-01-23 14:40:00|26511.33|26511.33|26482.7|26482.7|26511.33|26511.33|26472.28|26472.28|0
1706021100000|2024-01-23 14:45:00|26484.43|26484.43|26436.7|26436.7|26497.45|26497.45|26428.89|26428.89|0
1706021400000|2024-01-23 14:50:00|26432.36|26432.36|26440.17|26440.17|26459.27|26459.27|26420.21|26420.21|0
1706021700000|2024-01-23 14:55:00|26448.85|26448.85|26467.94|26467.94|26491.38|26491.38|26448.85|26448.85|0
1706022000000|2024-01-23 15:00:00|26474.02|26474.02|26507.87|26507.87|26518.28|26518.28|26474.02|26474.02|0
1706022300000|2024-01-23 15:05:00|26512.21|26512.21|26542.58|26542.58|26544.32|26544.32|26503.53|26503.53|0
1706022600000|2024-01-23 15:10:00|26546.92|26546.92|26526.96|26526.96|26553|26553|26526.96|26526.96|0
1706022900000|2024-01-23 15:15:00|26531.3|26531.3|26546.06|26546.06|26556.47|26556.47|26531.3|26531.3|0
1706023200000|2024-01-23 15:20:00|26554.74|26554.74|26572.1|26572.1|26583.38|26583.38|26546.06|26546.06|0
1706023500000|2024-01-23 15:25:00|26576.44|26576.44|26603.34|26603.34|26603.34|26603.34|26576.44|26576.44|0
1706023800000|2024-01-23 15:30:00|26597.27|26597.27|26581.65|26581.65|26599|26599|26581.65|26581.65|0
1706024100000|2024-01-23 15:35:00|26579.91|26579.91|26575.57|26575.57|26588.59|26588.59|26572.1|26572.1|0
1706024400000|2024-01-23 15:40:00|26571.23|26571.23|26538.25|26538.25|26571.23|26571.23|26538.25|26538.25|0
1706024700000|2024-01-23 15:45:00|26533.91|26533.91|26559.08|26559.08|26563.42|26563.42|26525.23|26525.23|0
1706025000000|2024-01-23 15:50:00|26554.74|26554.74|26533.05|26533.05|26566.03|26566.03|26528.71|26528.71|0
1706025300000|2024-01-23 15:55:00|26536.52|26536.52|26518.29|26518.29|26546.93|26546.93|26518.29|26518.29|0
1706025600000|2024-01-23 16:00:00|26520.03|26520.03|26515.69|26515.69|26539.12|26539.12|26515.69|26515.69|0
1706025900000|2024-01-23 16:05:00|26512.22|26512.22|26536.52|26536.52|26536.52|26536.52|26512.22|26512.22|0
1706026200000|2024-01-23 16:10:00|26540.86|26540.86|26522.63|26522.63|26545.2|26545.2|26518.29|26518.29|0
1706026500000|2024-01-23 16:15:00|26526.97|26526.97|26533.05|26533.05|26551.27|26551.27|26526.97|26526.97|0
1706026800000|2024-01-23 16:20:00|26528.71|26528.71|26533.91|26533.91|26536.51|26536.51|26513.08|26513.08|0
1706027100000|2024-01-23 16:25:00|26538.25|26538.25|26546.93|26546.93|26548.67|26548.67|26522.63|26522.63|0
1706084100000|2024-01-24 08:15:00|26572.95|26572.95|26559.06|26559.06|26583.37|26583.37|26548.65|26548.65|0
1706084400000|2024-01-24 08:20:00|26567.74|26567.74|26591.17|26591.17|26591.17|26591.17|26526.08|26526.08|0
1706084700000|2024-01-24 08:25:00|26595.51|26595.51|26612.87|26612.87|26620.68|26620.68|26595.51|26595.51|0
1706085000000|2024-01-24 08:30:00|26621.55|26621.55|26618.08|26618.08|26633.7|26633.7|26605.93|26605.93|0
1706085300000|2024-01-24 08:35:00|26619.82|26619.82|26611.13|26611.13|26624.16|26624.16|26596.38|26596.38|0
1706085600000|2024-01-24 08:40:00|26607.66|26607.66|26617.21|26617.21|26630.23|26630.23|26602.45|26602.45|0
1706085900000|2024-01-24 08:45:00|26612.87|26612.87|26616.34|26616.34|26634.56|26634.56|26598.98|26598.98|0
1706086200000|2024-01-24 08:50:00|26625.02|26625.02|26613.73|26613.73|26644.97|26644.97|26613.73|26613.73|0
1706086500000|2024-01-24 08:55:00|26618.07|26618.07|26632.82|26632.82|26637.16|26637.16|26618.07|26618.07|0
1706086800000|2024-01-24 09:00:00|26627.61|26627.61|26629.35|26629.35|26631.96|26631.96|26601.58|26601.58|0
1706087100000|2024-01-24 09:05:00|26627.62|26627.62|26696.19|26696.19|26696.19|26696.19|26627.62|26627.62|0
1706087400000|2024-01-24 09:10:00|26691.85|26691.85|26661.48|26661.48|26697.92|26697.92|26661.48|26661.48|0
1706087700000|2024-01-24 09:15:00|26657.14|26657.14|26671.9|26671.9|26671.9|26671.9|26652.8|26652.8|0
1706088000000|2024-01-24 09:20:00|26684.91|26684.91|26703.14|26703.14|26703.14|26703.14|26684.91|26684.91|0
1706088300000|2024-01-24 09:25:00|26711.82|26711.82|26692.73|26692.73|26711.82|26711.82|26679.71|26679.71|0
1706088600000|2024-01-24 09:30:00|26690.99|26690.99|26685.78|26685.78|26690.99|26690.99|26669.29|26669.29|0
1706088900000|2024-01-24 09:35:00|26684.05|26684.05|26680.58|26680.58|26689.26|26689.26|26660.62|26660.62|0
1706089200000|2024-01-24 09:40:00|26684.92|26684.92|26650.21|26650.21|26689.26|26689.26|26650.21|26650.21|0
1706089500000|2024-01-24 09:45:00|26645.87|26645.87|26620.7|26620.7|26645.87|26645.87|26616.36|26616.36|0
1706089800000|2024-01-24 09:50:00|26624.17|26624.17|26626.77|26626.77|26631.11|26631.11|26612.02|26612.02|0
1706090100000|2024-01-24 09:55:00|26635.45|26635.45|26658.89|26658.89|26658.89|26658.89|26631.11|26631.11|0
1706090400000|2024-01-24 10:00:00|26650.21|26650.21|26657.15|26657.15|26663.23|26663.23|26645|26645|0
1706090700000|2024-01-24 10:05:00|26665.83|26665.83|26638.93|26638.93|26665.83|26665.83|26638.93|26638.93|0
1706091000000|2024-01-24 10:10:00|26647.6|26647.6|26659.75|26659.75|26659.75|26659.75|26647.6|26647.6|0
1706091300000|2024-01-24 10:15:00|26664.09|26664.09|26660.62|26660.62|26670.17|26670.17|26660.62|26660.62|0
1706091600000|2024-01-24 10:20:00|26658.88|26658.88|26651.07|26651.07|26666.7|26666.7|26651.07|26651.07|0
1706091900000|2024-01-24 10:25:00|26659.75|26659.75|26664.09|26664.09|26671.04|26671.04|26659.75|26659.75|0
1706092200000|2024-01-24 10:30:00|26662.36|26662.36|26685.79|26685.79|26690.13|26690.13|26662.36|26662.36|0
1706092500000|2024-01-24 10:35:00|26684.05|26684.05|26671.04|26671.04|26694.47|26694.47|26671.04|26671.04|0
1706092800000|2024-01-24 10:40:00|26674.51|26674.51|26671.04|26671.04|26682.32|26682.32|26671.04|26671.04|0
1706093100000|2024-01-24 10:45:00|26672.78|26672.78|26684.93|26684.93|26684.93|26684.93|26668.44|26668.44|0
1706093400000|2024-01-24 10:50:00|26683.19|26683.19|26686.67|26686.67|26688.4|26688.4|26683.19|26683.19|0
1706093700000|2024-01-24 10:55:00|26682.33|26682.33|26716.18|26716.18|26716.18|26716.18|26677.99|26677.99|0
1706094000000|2024-01-24 11:00:00|26714.44|26714.44|26719.65|26719.65|26719.65|26719.65|26703.16|26703.16|0
1706094300000|2024-01-24 11:05:00|26723.12|26723.12|26747.42|26747.42|26747.42|26747.42|26719.65|26719.65|0
1706094600000|2024-01-24 11:10:00|26755.24|26755.24|26756.1|26756.1|26756.1|26756.1|26743.95|26743.95|0
1706094900000|2024-01-24 11:15:00|26751.76|26751.76|26739.61|26739.61|26752.63|26752.63|26739.61|26739.61|0
1706095200000|2024-01-24 11:20:00|26736.14|26736.14|26743.95|26743.95|26743.95|26743.95|26730.93|26730.93|0
1706095500000|2024-01-24 11:25:00|26752.63|26752.63|26751.76|26751.76|26758.7|26758.7|26751.76|26751.76|0
1706095800000|2024-01-24 11:30:00|26760.44|26760.44|26743.95|26743.95|26763.91|26763.91|26743.95|26743.95|0
1706096100000|2024-01-24 11:35:00|26742.21|26742.21|26718.78|26718.78|26742.21|26742.21|26718.78|26718.78|0
1706096400000|2024-01-24 11:40:00|26717.04|26717.04|26716.17|26716.17|26730.93|26730.93|26710.96|26710.96|0
1706096700000|2024-01-24 11:45:00|26711.83|26711.83|26714.44|26714.44|26718.78|26718.78|26704.02|26704.02|0
1706097000000|2024-01-24 11:50:00|26718.78|26718.78|26718.78|26718.78|26718.78|26718.78|26714.44|26714.44|0
1706097300000|2024-01-24 11:55:00|26723.11|26723.11|26740.47|26740.47|26740.47|26740.47|26722.24|26722.24|0
1706097600000|2024-01-24 12:00:00|26736.13|26736.13|26756.96|26756.96|26773.45|26773.45|26736.13|26736.13|0
1706097900000|2024-01-24 12:05:00|26765.64|26765.64|26780.39|26780.39|26780.39|26780.39|26759.56|26759.56|0
1706098200000|2024-01-24 12:10:00|26784.73|26784.73|26782.13|26782.13|26786.47|26786.47|26769.11|26769.11|0
1706098500000|2024-01-24 12:15:00|26777.79|26777.79|26781.26|26781.26|26785.6|26785.6|26756.96|26756.96|0
1706098800000|2024-01-24 12:20:00|26776.93|26776.93|26775.19|26775.19|26779.53|26779.53|26764.77|26764.77|0
1706099100000|2024-01-24 12:25:00|26766.51|26766.51|26763.9|26763.9|26770.85|26770.85|26753.49|26753.49|0
1706099400000|2024-01-24 12:30:00|26768.24|26768.24|26763.9|26763.9|26768.24|26768.24|26763.9|26763.9|0
1706099700000|2024-01-24 12:35:00|26762.17|26762.17|26750.01|26750.01|26762.17|26762.17|26750.01|26750.01|0
1706100000000|2024-01-24 12:40:00|26754.35|26754.35|26737.86|26737.86|26754.35|26754.35|26736.13|26736.13|0
1706100300000|2024-01-24 12:45:00|26742.2|26742.2|26745.68|26745.68|26750.01|26750.01|26737.86|26737.86|0
1706100600000|2024-01-24 12:50:00|26750.01|26750.01|26718.77|26718.77|26750.01|26750.01|26710.96|26710.96|0
1706100900000|2024-01-24 12:55:00|26724.85|26724.85|26711.83|26711.83|26724.85|26724.85|26711.83|26711.83|0
1706101200000|2024-01-24 13:00:00|26707.49|26707.49|26737.87|26737.87|26742.21|26742.21|26707.49|26707.49|0
1706101500000|2024-01-24 13:05:00|26742.21|26742.21|26757.83|26757.83|26757.83|26757.83|26737.87|26737.87|0
1706101800000|2024-01-24 13:10:00|26762.17|26762.17|26751.75|26751.75|26762.17|26762.17|26741.34|26741.34|0
1706102100000|2024-01-24 13:15:00|26753.49|26753.49|26704.89|26704.89|26753.49|26753.49|26704.89|26704.89|0
1706102400000|2024-01-24 13:20:00|26701.41|26701.41|26684.92|26684.92|26701.41|26701.41|26684.92|26684.92|0
1706102700000|2024-01-24 13:25:00|26680.58|26680.58|26664.96|26664.96|26691|26691|26664.09|26664.09|0
1706103000000|2024-01-24 13:30:00|26669.3|26669.3|26684.06|26684.06|26684.06|26684.06|26664.96|26664.96|0
1706103300000|2024-01-24 13:35:00|26692.74|26692.74|26690.13|26690.13|26692.74|26692.74|26684.06|26684.06|0
1706103600000|2024-01-24 13:40:00|26694.47|26694.47|26687.53|26687.53|26696.21|26696.21|26683.19|26683.19|0
1706103900000|2024-01-24 13:45:00|26691.87|26691.87|26698.81|26698.81|26700.55|26700.55|26687.53|26687.53|0
1706104200000|2024-01-24 13:50:00|26694.47|26694.47|26700.55|26700.55|26704.89|26704.89|26685.79|26685.79|0
1706104500000|2024-01-24 13:55:00|26696.21|26696.21|26697.95|26697.95|26702.29|26702.29|26691.87|26691.87|0
1706104800000|2024-01-24 14:00:00|26693.61|26693.61|26685.79|26685.79|26706.62|26706.62|26685.79|26685.79|0
1706105100000|2024-01-24 14:05:00|26690.13|26690.13|26700.55|26700.55|26700.55|26700.55|26685.79|26685.79|0
1706105400000|2024-01-24 14:10:00|26696.21|26696.21|26708.36|26708.36|26717.04|26717.04|26696.21|26696.21|0
1706105700000|2024-01-24 14:15:00|26712.7|26712.7|26711.83|26711.83|26717.04|26717.04|26703.15|26703.15|0
1706106000000|2024-01-24 14:20:00|26716.17|26716.17|26748.28|26748.28|26748.28|26748.28|26707.49|26707.49|0
1706106300000|2024-01-24 14:25:00|26743.94|26743.94|26744.8|26744.8|26749.14|26749.14|26734.39|26734.39|0
1706106600000|2024-01-24 14:30:00|26743.07|26743.07|26709.23|26709.23|26743.07|26743.07|26671.91|26671.91|0
1706106900000|2024-01-24 14:35:00|26717.9|26717.9|26769.98|26769.98|26769.98|26769.98|26706.62|26706.62|0
1706107200000|2024-01-24 14:40:00|26765.64|26765.64|26750.01|26750.01|26780.39|26780.39|26744.81|26744.81|0
1706107500000|2024-01-24 14:45:00|26741.34|26741.34|26755.22|26755.22|26759.56|26759.56|26733.52|26733.52|0
1706107800000|2024-01-24 14:50:00|26748.28|26748.28|26745.68|26745.68|26754.36|26754.36|26723.11|26723.11|0
1706108100000|2024-01-24 14:55:00|26750.02|26750.02|26750.02|26750.02|26769.11|26769.11|26741.34|26741.34|0
1706108400000|2024-01-24 15:00:00|26754.36|26754.36|26700.55|26700.55|26757.83|26757.83|26700.55|26700.55|0
1706108700000|2024-01-24 15:05:00|26704.89|26704.89|26711.83|26711.83|26728.32|26728.32|26698.82|26698.82|0
1706109000000|2024-01-24 15:10:00|26703.16|26703.16|26704.02|26704.02|26704.02|26704.02|26678.85|26678.85|0
1706109300000|2024-01-24 15:15:00|26699.68|26699.68|26686.67|26686.67|26699.68|26699.68|26674.51|26674.51|0
1706109600000|2024-01-24 15:20:00|26682.33|26682.33|26690.14|26690.14|26697.08|26697.08|26677.99|26677.99|0
1706109900000|2024-01-24 15:25:00|26685.8|26685.8|26718.78|26718.78|26731.8|26731.8|26685.8|26685.8|0
1706110200000|2024-01-24 15:30:00|26727.46|26727.46|26715.31|26715.31|26727.46|26727.46|26697.95|26697.95|0
1706110500000|2024-01-24 15:35:00|26719.65|26719.65|26737|26737|26737|26737|26719.65|26719.65|0
1706110800000|2024-01-24 15:40:00|26732.66|26732.66|26740.48|26740.48|26747.42|26747.42|26730.06|26730.06|0
1706111100000|2024-01-24 15:45:00|26736.14|26736.14|26738.74|26738.74|26743.08|26743.08|26730.06|26730.06|0
1706111400000|2024-01-24 15:50:00|26734.4|26734.4|26728.32|26728.32|26734.4|26734.4|26721.38|26721.38|0
1706111700000|2024-01-24 15:55:00|26732.66|26732.66|26708.37|26708.37|26732.66|26732.66|26708.37|26708.37|0
1706112000000|2024-01-24 16:00:00|26721.38|26721.38|26724.86|26724.86|26730.93|26730.93|26706.63|26706.63|0
1706112300000|2024-01-24 16:05:00|26716.18|26716.18|26725.72|26725.72|26730.06|26730.06|26716.18|26716.18|0
1706112600000|2024-01-24 16:10:00|26721.38|26721.38|26733.53|26733.53|26742.21|26742.21|26721.38|26721.38|0
1706112900000|2024-01-24 16:15:00|26743.95|26743.95|26750.03|26750.03|26760.44|26760.44|26743.95|26743.95|0
1706113200000|2024-01-24 16:20:00|26754.36|26754.36|26773.46|26773.46|26773.46|26773.46|26754.36|26754.36|0
1706113500000|2024-01-24 16:25:00|26775.19|26775.19|26776.93|26776.93|26783.01|26783.01|26770.86|26770.86|0
1706170500000|2024-01-25 08:15:00|26542.6|26542.6|26555.61|26555.61|26578.18|26578.18|26542.6|26542.6|0
1706170800000|2024-01-25 08:20:00|26542.6|26542.6|26522.63|26522.63|26551.27|26551.27|26513.95|26513.95|0
1706171100000|2024-01-25 08:25:00|26526.97|26526.97|26497.46|26497.46|26526.97|26526.97|26484.44|26484.44|0
1706171400000|2024-01-25 08:30:00|26513.08|26513.08|26575.58|26575.58|26575.58|26575.58|26513.08|26513.08|0
1706171700000|2024-01-25 08:35:00|26577.31|26577.31|26572.1|26572.1|26581.65|26581.65|26556.48|26556.48|0
1706172000000|2024-01-25 08:40:00|26559.95|26559.95|26539.12|26539.12|26559.95|26559.95|26526.97|26526.97|0
1706172300000|2024-01-25 08:45:00|26530.44|26530.44|26542.6|26542.6|26547.8|26547.8|26521.77|26521.77|0
1706172600000|2024-01-25 08:50:00|26529.58|26529.58|26546.07|26546.07|26559.09|26559.09|26520.9|26520.9|0
1706172900000|2024-01-25 08:55:00|26550.41|26550.41|26578.18|26578.18|26582.52|26582.52|26550.41|26550.41|0
1706173200000|2024-01-25 09:00:00|26569.5|26569.5|26577.31|26577.31|26578.18|26578.18|26557.35|26557.35|0
1706173500000|2024-01-25 09:05:00|26568.63|26568.63|26605.95|26605.95|26606.82|26606.82|26568.63|26568.63|0
1706173800000|2024-01-25 09:10:00|26607.69|26607.69|26603.35|26603.35|26625.04|26625.04|26594.67|26594.67|0
1706174100000|2024-01-25 09:15:00|26599.01|26599.01|26586.86|26586.86|26599.01|26599.01|26570.37|26570.37|0
1706174400000|2024-01-25 09:20:00|26591.2|26591.2|26570.37|26570.37|26591.2|26591.2|26551.27|26551.27|0
1706174700000|2024-01-25 09:25:00|26561.69|26561.69|26558.21|26558.21|26570.37|26570.37|26549.54|26549.54|0
1706175000000|2024-01-25 09:30:00|26559.95|26559.95|26584.26|26584.26|26592.94|26592.94|26550.41|26550.41|0
1706175300000|2024-01-25 09:35:00|26592.94|26592.94|26592.94|26592.94|26601.62|26601.62|26584.26|26584.26|0
1706175600000|2024-01-25 09:40:00|26597.28|26597.28|26587.73|26587.73|26605.09|26605.09|26579.92|26579.92|0
1706175900000|2024-01-25 09:45:00|26584.26|26584.26|26602.49|26602.49|26602.49|26602.49|26578.18|26578.18|0
1706176200000|2024-01-25 09:50:00|26598.15|26598.15|26618.98|26618.98|26618.98|26618.98|26591.21|26591.21|0
1706176500000|2024-01-25 09:55:00|26614.64|26614.64|26616.38|26616.38|26638.07|26638.07|26612.04|26612.04|0
1706176800000|2024-01-25 10:00:00|26607.7|26607.7|26590.34|26590.34|26625.05|26625.05|26590.34|26590.34|0
1706177100000|2024-01-25 10:05:00|26594.68|26594.68|26555.62|26555.62|26599.02|26599.02|26555.62|26555.62|0
1706177400000|2024-01-25 10:10:00|26564.3|26564.3|26546.95|26546.95|26564.3|26564.3|26546.95|26546.95|0
1706177700000|2024-01-25 10:15:00|26555.62|26555.62|26555.62|26555.62|26555.62|26555.62|26542.61|26542.61|0
1706178000000|2024-01-25 10:20:00|26551.28|26551.28|26546.95|26546.95|26551.28|26551.28|26542.61|26542.61|0
1706178300000|2024-01-25 10:25:00|26542.61|26542.61|26553.02|26553.02|26553.02|26553.02|26525.25|26525.25|0
1706178600000|2024-01-25 10:30:00|26548.68|26548.68|26541.74|26541.74|26550.42|26550.42|26531.33|26531.33|0
1706178900000|2024-01-25 10:35:00|26537.4|26537.4|26558.23|26558.23|26558.23|26558.23|26537.4|26537.4|0
1706179200000|2024-01-25 10:40:00|26553.89|26553.89|26528.72|26528.72|26553.89|26553.89|26528.72|26528.72|0
1706179500000|2024-01-25 10:45:00|26533.06|26533.06|26530.46|26530.46|26545.21|26545.21|26530.46|26530.46|0
1706179800000|2024-01-25 10:50:00|26528.72|26528.72|26526.99|26526.99|26531.33|26531.33|26522.65|26522.65|0
1706180100000|2024-01-25 10:55:00|26531.33|26531.33|26520.91|26520.91|26531.33|26531.33|26516.57|26516.57|0
1706180400000|2024-01-25 11:00:00|26522.65|26522.65|26533.93|26533.93|26533.93|26533.93|26514.83|26514.83|0
1706180700000|2024-01-25 11:05:00|26532.19|26532.19|26525.25|26525.25|26551.28|26551.28|26525.25|26525.25|0
1706181000000|2024-01-25 11:10:00|26529.59|26529.59|26526.99|26526.99|26529.59|26529.59|26512.23|26512.23|0
1706181300000|2024-01-25 11:15:00|26531.33|26531.33|26515.71|26515.71|26531.33|26531.33|26515.71|26515.71|0
1706181600000|2024-01-25 11:20:00|26513.97|26513.97|26521.78|26521.78|26524.38|26524.38|26513.97|26513.97|0
1706181900000|2024-01-25 11:25:00|26513.1|26513.1|26500.95|26500.95|26513.1|26513.1|26496.61|26496.61|0
1706182200000|2024-01-25 11:30:00|26505.29|26505.29|26484.46|26484.46|26505.29|26505.29|26484.46|26484.46|0
1706182500000|2024-01-25 11:35:00|26480.12|26480.12|26471.44|26471.44|26484.46|26484.46|26471.44|26471.44|0
1706182800000|2024-01-25 11:40:00|26480.12|26480.12|26471.44|26471.44|26480.12|26480.12|26471.44|26471.44|0
1706183100000|2024-01-25 11:45:00|26467.11|26467.11|26469.71|26469.71|26474.05|26474.05|26458.43|26458.43|0
1706183400000|2024-01-25 11:50:00|26465.37|26465.37|26469.71|26469.71|26469.71|26469.71|26461.03|26461.03|0
1706183700000|2024-01-25 11:55:00|26465.37|26465.37|26467.11|26467.11|26482.72|26482.72|26456.69|26456.69|0
1706184000000|2024-01-25 12:00:00|26475.78|26475.78|26486.2|26486.2|26486.2|26486.2|26462.77|26462.77|0
1706184300000|2024-01-25 12:05:00|26503.55|26503.55|26500.95|26500.95|26513.97|26513.97|26496.61|26496.61|0
1706184600000|2024-01-25 12:10:00|26496.61|26496.61|26503.55|26503.55|26505.29|26505.29|26492.27|26492.27|0
1706184900000|2024-01-25 12:15:00|26499.22|26499.22|26521.78|26521.78|26526.12|26526.12|26494.88|26494.88|0
1706185200000|2024-01-25 12:20:00|26517.44|26517.44|26526.12|26526.12|26530.46|26530.46|26513.1|26513.1|0
1706185500000|2024-01-25 12:25:00|26534.8|26534.8|26532.2|26532.2|26536.54|26536.54|26521.78|26521.78|0
1706185800000|2024-01-25 12:30:00|26523.52|26523.52|26523.52|26523.52|26527.86|26527.86|26523.52|26523.52|0
1706186100000|2024-01-25 12:35:00|26525.26|26525.26|26526.99|26526.99|26541.75|26541.75|26525.26|26525.26|0
1706186400000|2024-01-25 12:40:00|26531.33|26531.33|26529.59|26529.59|26531.33|26531.33|26526.99|26526.99|0
1706186700000|2024-01-25 12:45:00|26531.33|26531.33|26514.84|26514.84|26535.67|26535.67|26514.84|26514.84|0
1706187000000|2024-01-25 12:50:00|26516.58|26516.58|26512.24|26512.24|26526.99|26526.99|26512.24|26512.24|0
1706187300000|2024-01-25 12:55:00|26516.58|26516.58|26519.18|26519.18|26532.2|26532.2|26507.9|26507.9|0
1706187600000|2024-01-25 13:00:00|26514.84|26514.84|26495.75|26495.75|26519.18|26519.18|26495.75|26495.75|0
1706187900000|2024-01-25 13:05:00|26500.09|26500.09|26525.26|26525.26|26525.26|26525.26|26500.09|26500.09|0
1706188200000|2024-01-25 13:10:00|26529.59|26529.59|26533.07|26533.07|26544.35|26544.35|26529.59|26529.59|0
1706188500000|2024-01-25 13:15:00|26531.33|26531.33|26543.48|26543.48|26551.29|26551.29|26522.65|26522.65|0
1706188800000|2024-01-25 13:20:00|26547.82|26547.82|26554.76|26554.76|26554.76|26554.76|26540.01|26540.01|0
1706189100000|2024-01-25 13:25:00|26550.42|26550.42|26565.18|26565.18|26566.91|26566.91|26541.75|26541.75|0
1706189400000|2024-01-25 13:30:00|26569.52|26569.52|26568.65|26568.65|26577.33|26577.33|26556.5|26556.5|0
1706189700000|2024-01-25 13:35:00|26564.31|26564.31|26566.91|26566.91|26575.59|26575.59|26554.76|26554.76|0
1706190000000|2024-01-25 13:40:00|26571.25|26571.25|26563.44|26563.44|26571.25|26571.25|26557.37|26557.37|0
1706190300000|2024-01-25 13:45:00|26559.1|26559.1|26573.86|26573.86|26573.86|26573.86|26559.1|26559.1|0
1706190600000|2024-01-25 13:50:00|26569.52|26569.52|26559.1|26559.1|26569.52|26569.52|26556.5|26556.5|0
1706190900000|2024-01-25 13:55:00|26554.76|26554.76|26540.01|26540.01|26554.76|26554.76|26540.01|26540.01|0
1706191200000|2024-01-25 14:00:00|26544.35|26544.35|26537.41|26537.41|26553.03|26553.03|26522.65|26522.65|0
1706191500000|2024-01-25 14:05:00|26533.07|26533.07|26539.14|26539.14|26539.14|26539.14|26533.07|26533.07|0
1706191800000|2024-01-25 14:10:00|26543.48|26543.48|26552.17|26552.17|26560.84|26560.84|26530.47|26530.47|0
1706192100000|2024-01-25 14:15:00|26556.5|26556.5|26545.22|26545.22|26560.84|26560.84|26540.89|26540.89|0
1706192400000|2024-01-25 14:20:00|26549.56|26549.56|26535.68|26535.68|26559.98|26559.98|26535.68|26535.68|0
1706192700000|2024-01-25 14:25:00|26546.1|26546.1|26533.08|26533.08|26546.1|26546.1|26518.32|26518.32|0
1706193000000|2024-01-25 14:30:00|26537.42|26537.42|26555.64|26555.64|26600.77|26600.77|26533.08|26533.08|0
1706193300000|2024-01-25 14:35:00|26551.31|26551.31|26562.59|26562.59|26576.47|26576.47|26543.49|26543.49|0
1706193600000|2024-01-25 14:40:00|26560.85|26560.85|26513.11|26513.11|26563.45|26563.45|26513.11|26513.11|0
1706193900000|2024-01-25 14:45:00|26517.45|26517.45|26531.34|26531.34|26546.09|26546.09|26513.11|26513.11|0
1706194200000|2024-01-25 14:50:00|26529.6|26529.6|26566.92|26566.92|26579.94|26579.94|26529.6|26529.6|0
1706194500000|2024-01-25 14:55:00|26575.6|26575.6|26553.03|26553.03|26578.2|26578.2|26548.69|26548.69|0
1706194800000|2024-01-25 15:00:00|26561.71|26561.71|26567.79|26567.79|26579.07|26579.07|26561.71|26561.71|0
1706195100000|2024-01-25 15:05:00|26576.46|26576.46|26605.97|26605.97|26610.31|26610.31|26572.12|26572.12|0
1706195400000|2024-01-25 15:10:00|26597.29|26597.29|26586.88|26586.88|26602.5|26602.5|26586.88|26586.88|0
1706195700000|2024-01-25 15:15:00|26583.4|26583.4|26586.88|26586.88|26599.9|26599.9|26577.33|26577.33|0
1706196000000|2024-01-25 15:20:00|26595.56|26595.56|26570.39|26570.39|26595.56|26595.56|26556.5|26556.5|0
1706196300000|2024-01-25 15:25:00|26574.73|26574.73|26571.25|26571.25|26577.33|26577.33|26565.18|26565.18|0
1706196600000|2024-01-25 15:30:00|26566.91|26566.91|26543.48|26543.48|26568.65|26568.65|26543.48|26543.48|0
1706196900000|2024-01-25 15:35:00|26547.82|26547.82|26550.42|26550.42|26550.42|26550.42|26533.07|26533.07|0
1706197200000|2024-01-25 15:40:00|26546.08|26546.08|26513.97|26513.97|26546.08|26546.08|26499.22|26499.22|0
1706197500000|2024-01-25 15:45:00|26518.31|26518.31|26520.92|26520.92|26535.67|26535.67|26515.71|26515.71|0
1706197800000|2024-01-25 15:50:00|26516.58|26516.58|26513.97|26513.97|26520.92|26520.92|26509.64|26509.64|0
1706198100000|2024-01-25 15:55:00|26509.64|26509.64|26507.9|26507.9|26520.05|26520.05|26502.69|26502.69|0
1706198400000|2024-01-25 16:00:00|26512.24|26512.24|26520.92|26520.92|26522.65|26522.65|26501.82|26501.82|0
1706198700000|2024-01-25 16:05:00|26516.58|26516.58|26520.05|26520.05|26531.33|26531.33|26516.58|26516.58|0
1706199000000|2024-01-25 16:10:00|26524.39|26524.39|26532.2|26532.2|26536.54|26536.54|26521.79|26521.79|0
1706199300000|2024-01-25 16:15:00|26530.47|26530.47|26553.03|26553.03|26557.37|26557.37|26530.47|26530.47|0
1706199600000|2024-01-25 16:20:00|26551.29|26551.29|26540.88|26540.88|26551.29|26551.29|26539.14|26539.14|0
1706199900000|2024-01-25 16:25:00|26536.54|26536.54|26543.48|26543.48|26553.9|26553.9|26532.2|26532.2|0
1706256900000|2024-01-26 08:15:00|26714.48|26714.48|26744.86|26744.86|26749.2|26749.2|26692.78|26692.78|0
1706257200000|2024-01-26 08:20:00|26739.65|26739.65|26686.71|26686.71|26739.65|26739.65|26684.97|26684.97|0
1706257500000|2024-01-26 08:25:00|26684.97|26684.97|26709.28|26709.28|26717.95|26717.95|26682.37|26682.37|0
1706257800000|2024-01-26 08:30:00|26712.75|26712.75|26713.61|26713.61|26748.33|26748.33|26697.99|26697.99|0
1706258100000|2024-01-26 08:35:00|26709.28|26709.28|26713.61|26713.61|26725.77|26725.77|26700.6|26700.6|0
1706258400000|2024-01-26 08:40:00|26709.28|26709.28|26696.26|26696.26|26727.5|26727.5|26691.92|26691.92|0
1706258700000|2024-01-26 08:45:00|26687.58|26687.58|26686.71|26686.71|26689.32|26689.32|26676.29|26676.29|0
1706259000000|2024-01-26 08:50:00|26688.45|26688.45|26684.11|26684.11|26694.52|26694.52|26679.77|26679.77|0
1706259300000|2024-01-26 08:55:00|26688.45|26688.45|26677.17|26677.17|26688.45|26688.45|26671.09|26671.09|0
1706259600000|2024-01-26 09:00:00|26681.5|26681.5|26728.37|26728.37|26743.99|26743.99|26681.5|26681.5|0
1706259900000|2024-01-26 09:05:00|26724.03|26724.03|26757.88|26757.88|26757.88|26757.88|26716.22|26716.22|0
1706260200000|2024-01-26 09:10:00|26766.55|26766.55|26753.54|26753.54|26772.63|26772.63|26746.6|26746.6|0
1706260500000|2024-01-26 09:15:00|26749.2|26749.2|26758.74|26758.74|26794.32|26794.32|26749.2|26749.2|0
1706260800000|2024-01-26 09:20:00|26754.4|26754.4|26776.1|26776.1|26786.51|26786.51|26745.72|26745.72|0
1706261100000|2024-01-26 09:25:00|26771.76|26771.76|26760.48|26760.48|26780.44|26780.44|26753.53|26753.53|0
1706261400000|2024-01-26 09:30:00|26758.74|26758.74|26743.12|26743.12|26783.91|26783.91|26743.12|26743.12|0
1706261700000|2024-01-26 09:35:00|26747.46|26747.46|26737.04|26737.04|26750.06|26750.06|26730.96|26730.96|0
1706262000000|2024-01-26 09:40:00|26738.77|26738.77|26798.66|26798.66|26804.73|26804.73|26738.77|26738.77|0
1706262300000|2024-01-26 09:45:00|26794.32|26794.32|26808.2|26808.2|26826.43|26826.43|26794.32|26794.32|0
1706262600000|2024-01-26 09:50:00|26812.54|26812.54|26807.34|26807.34|26826.43|26826.43|26807.34|26807.34|0
1706262900000|2024-01-26 09:55:00|26803|26803|26790.85|26790.85|26811.68|26811.68|26782.17|26782.17|0
1706263200000|2024-01-26 10:00:00|26795.19|26795.19|26782.17|26782.17|26795.19|26795.19|26777.83|26777.83|0
1706263500000|2024-01-26 10:05:00|26777.83|26777.83|26745.71|26745.71|26782.17|26782.17|26745.71|26745.71|0
1706263800000|2024-01-26 10:10:00|26757.86|26757.86|26770.89|26770.89|26784.77|26784.77|26757.86|26757.86|0
1706264100000|2024-01-26 10:15:00|26772.62|26772.62|26786.51|26786.51|26792.58|26792.58|26768.29|26768.29|0
1706264400000|2024-01-26 10:20:00|26782.17|26782.17|26757|26757|26782.17|26782.17|26755.26|26755.26|0
1706264700000|2024-01-26 10:25:00|26755.26|26755.26|26750.92|26750.92|26755.26|26755.26|26731.83|26731.83|0
1706265000000|2024-01-26 10:30:00|26755.26|26755.26|26776.09|26776.09|26782.17|26782.17|26755.26|26755.26|0
1706265300000|2024-01-26 10:35:00|26774.36|26774.36|26753.53|26753.53|26774.36|26774.36|26753.53|26753.53|0
1706265600000|2024-01-26 10:40:00|26751.79|26751.79|26759.6|26759.6|26768.28|26768.28|26749.19|26749.19|0
1706265900000|2024-01-26 10:45:00|26753.53|26753.53|26768.28|26768.28|26770.02|26770.02|26740.51|26740.51|0
1706266200000|2024-01-26 10:50:00|26772.62|26772.62|26786.51|26786.51|26786.51|26786.51|26763.94|26763.94|0
1706266500000|2024-01-26 10:55:00|26788.24|26788.24|26771.75|26771.75|26804.73|26804.73|26767.41|26767.41|0
1706266800000|2024-01-26 11:00:00|26773.49|26773.49|26765.68|26765.68|26794.32|26794.32|26765.68|26765.68|0
1706267100000|2024-01-26 11:05:00|26761.34|26761.34|26757.86|26757.86|26765.68|26765.68|26744.85|26744.85|0
1706267400000|2024-01-26 11:10:00|26766.54|26766.54|26770.02|26770.02|26771.75|26771.75|26760.47|26760.47|0
1706267700000|2024-01-26 11:15:00|26765.68|26765.68|26768.28|26768.28|26768.28|26768.28|26759.6|26759.6|0
1706268000000|2024-01-26 11:20:00|26770.02|26770.02|26792.58|26792.58|26792.58|26792.58|26770.02|26770.02|0
1706268300000|2024-01-26 11:25:00|26796.92|26796.92|26790.85|26790.85|26805.6|26805.6|26786.51|26786.51|0
1706268600000|2024-01-26 11:30:00|26794.32|26794.32|26793.45|26793.45|26802.13|26802.13|26787.38|26787.38|0
1706268900000|2024-01-26 11:35:00|26785.64|26785.64|26787.38|26787.38|26791.72|26791.72|26785.64|26785.64|0
1706269200000|2024-01-26 11:40:00|26796.06|26796.06|26793.45|26793.45|26796.06|26796.06|26776.96|26776.96|0
1706269500000|2024-01-26 11:45:00|26791.72|26791.72|26796.93|26796.93|26807.34|26807.34|26790.85|26790.85|0
1706269800000|2024-01-26 11:50:00|26801.27|26801.27|26794.32|26794.32|26801.27|26801.27|26783.91|26783.91|0
1706270100000|2024-01-26 11:55:00|26789.99|26789.99|26765.68|26765.68|26789.99|26789.99|26765.68|26765.68|0
1706270400000|2024-01-26 12:00:00|26767.42|26767.42|26777.83|26777.83|26785.65|26785.65|26767.42|26767.42|0
1706270700000|2024-01-26 12:05:00|26782.17|26782.17|26810.82|26810.82|26810.82|26810.82|26782.17|26782.17|0
1706271000000|2024-01-26 12:10:00|26806.48|26806.48|26803.87|26803.87|26809.95|26809.95|26797.8|26797.8|0
1706271300000|2024-01-26 12:15:00|26799.53|26799.53|26823.84|26823.84|26829.04|26829.04|26799.53|26799.53|0
1706271600000|2024-01-26 12:20:00|26819.5|26819.5|26832.52|26832.52|26832.52|26832.52|26813.42|26813.42|0
1706271900000|2024-01-26 12:25:00|26828.18|26828.18|26852.48|26852.48|26852.48|26852.48|26828.18|26828.18|0
1706272200000|2024-01-26 12:30:00|26848.14|26848.14|26854.22|26854.22|26854.22|26854.22|26848.14|26848.14|0
1706272500000|2024-01-26 12:35:00|26858.56|26858.56|26866.37|26866.37|26866.37|26866.37|26858.56|26858.56|0
1706272800000|2024-01-26 12:40:00|26870.71|26870.71|26876.78|26876.78|26876.78|26876.78|26858.56|26858.56|0
1706273100000|2024-01-26 12:45:00|26872.44|26872.44|26895.88|26895.88|26897.61|26897.61|26872.44|26872.44|0
1706273400000|2024-01-26 12:50:00|26900.21|26900.21|26909.76|26909.76|26914.1|26914.1|26891.54|26891.54|0
1706273700000|2024-01-26 12:55:00|26913.24|26913.24|26898.48|26898.48|26920.18|26920.18|26898.48|26898.48|0
1706274000000|2024-01-26 13:00:00|26894.14|26894.14|26905.42|26905.42|26907.16|26907.16|26889.81|26889.81|0
1706274300000|2024-01-26 13:05:00|26909.76|26909.76|26935.8|26935.8|26935.8|26935.8|26909.76|26909.76|0
1706274600000|2024-01-26 13:10:00|26940.14|26940.14|26949.69|26949.69|26951.42|26951.42|26936.67|26936.67|0
1706274900000|2024-01-26 13:15:00|26946.21|26946.21|26932.32|26932.32|26946.21|26946.21|26919.31|26919.31|0
1706275200000|2024-01-26 13:20:00|26936.66|26936.66|26912.36|26912.36|26936.66|26936.66|26896.74|26896.74|0
1706275500000|2024-01-26 13:25:00|26908.02|26908.02|26909.75|26909.75|26909.75|26909.75|26892.4|26892.4|0
1706275800000|2024-01-26 13:30:00|26911.49|26911.49|26937.53|26937.53|26937.53|26937.53|26902.81|26902.81|0
1706276100000|2024-01-26 13:35:00|26933.19|26933.19|26937.53|26937.53|26942.73|26942.73|26926.24|26926.24|0
1706276400000|2024-01-26 13:40:00|26946.21|26946.21|26971.38|26971.38|26980.05|26980.05|26946.21|26946.21|0
1706276700000|2024-01-26 13:45:00|26973.11|26973.11|26989.6|26989.6|26995.68|26995.68|26973.11|26973.11|0
1706277000000|2024-01-26 13:50:00|26976.59|26976.59|26971.38|26971.38|26989.6|26989.6|26971.38|26971.38|0
1706277300000|2024-01-26 13:55:00|26967.04|26967.04|26983.53|26983.53|26987.87|26987.87|26956.62|26956.62|0
1706277600000|2024-01-26 14:00:00|26987.87|26987.87|26988.73|26988.73|26997.41|26997.41|26972.24|26972.24|0
1706277900000|2024-01-26 14:05:00|26984.39|26984.39|26984.39|26984.39|26988.73|26988.73|26973.98|26973.98|0
1706278200000|2024-01-26 14:10:00|26986.13|26986.13|26967.04|26967.04|26986.13|26986.13|26962.7|26962.7|0
1706278500000|2024-01-26 14:15:00|26962.7|26962.7|26972.24|26972.24|26988.73|26988.73|26957.49|26957.49|0
1706278800000|2024-01-26 14:20:00|26967.9|26967.9|26980.92|26980.92|26993.94|26993.94|26967.9|26967.9|0
1706279100000|2024-01-26 14:25:00|26989.6|26989.6|26974.84|26974.84|26989.6|26989.6|26971.37|26971.37|0
1706279400000|2024-01-26 14:30:00|26970.51|26970.51|27006.95|27006.95|27019.11|27019.11|26961.83|26961.83|0
1706279700000|2024-01-26 14:35:00|27002.62|27002.62|26992.2|26992.2|27021.71|27021.71|26980.05|26980.05|0
1706280000000|2024-01-26 14:40:00|26996.53|26996.53|26961.82|26961.82|27000.87|27000.87|26961.82|26961.82|0
1706280300000|2024-01-26 14:45:00|26957.48|26957.48|26915.82|26915.82|26957.48|26957.48|26911.48|26911.48|0
1706280600000|2024-01-26 14:50:00|26920.16|26920.16|26968.76|26968.76|26974.84|26974.84|26920.16|26920.16|0
1706280900000|2024-01-26 14:55:00|26964.42|26964.42|26979.17|26979.17|26985.25|26985.25|26956.61|26956.61|0
1706281200000|2024-01-26 15:00:00|26974.83|26974.83|26921.02|26921.02|26974.83|26974.83|26906.27|26906.27|0
1706281500000|2024-01-26 15:05:00|26916.68|26916.68|26923.63|26923.63|26928.84|26928.84|26906.27|26906.27|0
1706281800000|2024-01-26 15:10:00|26927.97|26927.97|26927.1|26927.1|26942.72|26942.72|26914.95|26914.95|0
1706282100000|2024-01-26 15:15:00|26922.76|26922.76|26913.22|26913.22|26922.76|26922.76|26901.94|26901.94|0
1706282400000|2024-01-26 15:20:00|26908.88|26908.88|26902.8|26902.8|26908.88|26908.88|26897.59|26897.59|0
1706282700000|2024-01-26 15:25:00|26907.14|26907.14|26880.23|26880.23|26907.14|26907.14|26880.23|26880.23|0
1706283000000|2024-01-26 15:30:00|26875.9|26875.9|26855.93|26855.93|26875.9|26875.9|26855.93|26855.93|0
1706283300000|2024-01-26 15:35:00|26851.59|26851.59|26863.74|26863.74|26881.1|26881.1|26845.52|26845.52|0
1706283600000|2024-01-26 15:40:00|26872.42|26872.42|26893.25|26893.25|26897.59|26897.59|26868.08|26868.08|0
1706283900000|2024-01-26 15:45:00|26897.59|26897.59|26887.18|26887.18|26908.01|26908.01|26887.18|26887.18|0
1706284200000|2024-01-26 15:50:00|26882.84|26882.84|26910.61|26910.61|26910.61|26910.61|26881.1|26881.1|0
1706284500000|2024-01-26 15:55:00|26906.27|26906.27|26893.26|26893.26|26906.27|26906.27|26877.63|26877.63|0
1706284800000|2024-01-26 16:00:00|26891.52|26891.52|26894.99|26894.99|26899.33|26899.33|26887.18|26887.18|0
1706285100000|2024-01-26 16:05:00|26890.65|26890.65|26925.37|26925.37|26954.88|26954.88|26890.65|26890.65|0
1706285400000|2024-01-26 16:10:00|26927.11|26927.11|26960.09|26960.09|26967.9|26967.9|26927.11|26927.11|0
1706285700000|2024-01-26 16:15:00|26964.43|26964.43|26935.79|26935.79|26976.58|26976.58|26931.45|26931.45|0
1706286000000|2024-01-26 16:20:00|26940.13|26940.13|26951.41|26951.41|26951.41|26951.41|26938.39|26938.39|0
1706286300000|2024-01-26 16:25:00|26947.07|26947.07|26981.78|26981.78|26983.52|26983.52|26942.73|26942.73|0
1706516100000|2024-01-29 08:15:00|27124.99|27124.99|27159.7|27159.7|27159.7|27159.7|27093.74|27093.74|0
1706516400000|2024-01-29 08:20:00|27149.29|27149.29|27186.61|27186.61|27186.61|27186.61|27149.29|27149.29|0
1706516700000|2024-01-29 08:25:00|27177.94|27177.94|27224.79|27224.79|27242.15|27242.15|27168.39|27168.39|0
1706517000000|2024-01-29 08:30:00|27233.47|27233.47|27256.04|27256.04|27286.41|27286.41|27208.3|27208.3|0
1706517300000|2024-01-29 08:35:00|27260.38|27260.38|27308.97|27308.97|27319.39|27319.39|27260.38|27260.38|0
1706517600000|2024-01-29 08:40:00|27304.63|27304.63|27384.47|27384.47|27386.21|27386.21|27275.13|27275.13|0
1706517900000|2024-01-29 08:45:00|27380.13|27380.13|27350.63|27350.63|27386.21|27386.21|27324.59|27324.59|0
1706518200000|2024-01-29 08:50:00|27352.36|27352.36|27336.73|27336.73|27378.4|27378.4|27332.4|27332.4|0
1706518500000|2024-01-29 08:55:00|27328.05|27328.05|27286.39|27286.39|27328.05|27328.05|27273.37|27273.37|0
1706518800000|2024-01-29 09:00:00|27277.71|27277.71|27271.64|27271.64|27286.39|27286.39|27252.54|27252.54|0
1706519100000|2024-01-29 09:05:00|27262.96|27262.96|27295.93|27295.93|27304.61|27304.61|27254.28|27254.28|0
1706519400000|2024-01-29 09:10:00|27297.67|27297.67|27309.82|27309.82|27314.16|27314.16|27291.59|27291.59|0
1706519700000|2024-01-29 09:15:00|27301.14|27301.14|27268.16|27268.16|27312.42|27312.42|27263.82|27263.82|0
1706520000000|2024-01-29 09:20:00|27255.15|27255.15|27270.77|27270.77|27285.52|27285.52|27246.47|27246.47|0
1706520300000|2024-01-29 09:25:00|27275.11|27275.11|27231.71|27231.71|27275.11|27275.11|27231.71|27231.71|0
1706520600000|2024-01-29 09:30:00|27228.24|27228.24|27259.48|27259.48|27263.82|27263.82|27228.24|27228.24|0
1706520900000|2024-01-29 09:35:00|27263.82|27263.82|27266.43|27266.43|27269.9|27269.9|27257.75|27257.75|0
1706521200000|2024-01-29 09:40:00|27270.77|27270.77|27260.35|27260.35|27277.71|27277.71|27256.01|27256.01|0
1706521500000|2024-01-29 09:45:00|27258.61|27258.61|27291.59|27291.59|27291.59|27291.59|27256.01|27256.01|0
1706521800000|2024-01-29 09:50:00|27289.86|27289.86|27296.8|27296.8|27298.54|27298.54|27283.78|27283.78|0
1706522100000|2024-01-29 09:55:00|27292.46|27292.46|27294.2|27294.2|27307.21|27307.21|27292.46|27292.46|0
1706522400000|2024-01-29 10:00:00|27298.54|27298.54|27297.67|27297.67|27300.27|27300.27|27276.84|27276.84|0
1706522700000|2024-01-29 10:05:00|27302.01|27302.01|27288.99|27288.99|27302.01|27302.01|27284.65|27284.65|0
1706523000000|2024-01-29 10:10:00|27293.33|27293.33|27313.29|27313.29|27313.29|27313.29|27288.99|27288.99|0
1706523300000|2024-01-29 10:15:00|27308.95|27308.95|27350.61|27350.61|27350.61|27350.61|27300.27|27300.27|0
1706523600000|2024-01-29 10:20:00|27346.27|27346.27|27321.1|27321.1|27354.95|27354.95|27321.1|27321.1|0
1706523900000|2024-01-29 10:25:00|27319.37|27319.37|27353.21|27353.21|27353.21|27353.21|27319.37|27319.37|0
1706524200000|2024-01-29 10:30:00|27348.87|27348.87|27354.95|27354.95|27356.69|27356.69|27341.06|27341.06|0
1706524500000|2024-01-29 10:35:00|27350.61|27350.61|27329.78|27329.78|27352.35|27352.35|27319.37|27319.37|0
1706524800000|2024-01-29 10:40:00|27334.12|27334.12|27359.29|27359.29|27363.63|27363.63|27329.78|27329.78|0
1706525100000|2024-01-29 10:45:00|27350.61|27350.61|27341.93|27341.93|27359.29|27359.29|27337.59|27337.59|0
1706525400000|2024-01-29 10:50:00|27338.46|27338.46|27343.66|27343.66|27345.4|27345.4|27336.72|27336.72|0
1706525700000|2024-01-29 10:55:00|27348|27348|27334.99|27334.99|27358.42|27358.42|27321.97|27321.97|0
1706526000000|2024-01-29 11:00:00|27330.65|27330.65|27321.96|27321.96|27334.11|27334.11|27308.95|27308.95|0
1706526300000|2024-01-29 11:05:00|27313.28|27313.28|27319.36|27319.36|27332.38|27332.38|27304.61|27304.61|0
1706526600000|2024-01-29 11:10:00|27323.7|27323.7|27338.45|27338.45|27338.45|27338.45|27317.62|27317.62|0
1706526900000|2024-01-29 11:15:00|27334.11|27334.11|27313.28|27313.28|27338.45|27338.45|27304.61|27304.61|0
1706527200000|2024-01-29 11:20:00|27308.95|27308.95|27348|27348|27348|27348|27304.61|27304.61|0
1706527500000|2024-01-29 11:25:00|27343.66|27343.66|27347.14|27347.14|27349.74|27349.74|27339.32|27339.32|0
1706527800000|2024-01-29 11:30:00|27342.8|27342.8|27344.53|27344.53|27348.87|27348.87|27331.52|27331.52|0
1706528100000|2024-01-29 11:35:00|27348.87|27348.87|27378.38|27378.38|27382.72|27382.72|27347.14|27347.14|0
1706528400000|2024-01-29 11:40:00|27376.64|27376.64|27394.87|27394.87|27407.89|27407.89|27370.57|27370.57|0
1706528700000|2024-01-29 11:45:00|27390.53|27390.53|27369.7|27369.7|27390.53|27390.53|27369.7|27369.7|0
1706529000000|2024-01-29 11:50:00|27374.04|27374.04|27385.32|27385.32|27389.66|27389.66|27372.31|27372.31|0
1706529300000|2024-01-29 11:55:00|27380.98|27380.98|27366.23|27366.23|27385.32|27385.32|27365.36|27365.36|0
1706529600000|2024-01-29 12:00:00|27361.89|27361.89|27380.98|27380.98|27383.59|27383.59|27361.89|27361.89|0
1706529900000|2024-01-29 12:05:00|27376.64|27376.64|27360.15|27360.15|27376.64|27376.64|27351.47|27351.47|0
1706530200000|2024-01-29 12:10:00|27356.68|27356.68|27343.66|27343.66|27356.68|27356.68|27339.32|27339.32|0
1706530500000|2024-01-29 12:15:00|27345.39|27345.39|27340.19|27340.19|27357.55|27357.55|27340.19|27340.19|0
1706530800000|2024-01-29 12:20:00|27344.53|27344.53|27322.83|27322.83|27344.53|27344.53|27319.36|27319.36|0
1706531100000|2024-01-29 12:25:00|27324.57|27324.57|27322.83|27322.83|27328.9|27328.9|27314.15|27314.15|0
1706531400000|2024-01-29 12:30:00|27318.49|27318.49|27318.49|27318.49|27327.17|27327.17|27314.15|27314.15|0
1706531700000|2024-01-29 12:35:00|27322.83|27322.83|27302|27302|27322.83|27322.83|27299.4|27299.4|0
1706532000000|2024-01-29 12:40:00|27297.66|27297.66|27314.15|27314.15|27314.15|27314.15|27297.66|27297.66|0
1706532300000|2024-01-29 12:45:00|27315.89|27315.89|27304.61|27304.61|27320.23|27320.23|27298.53|27298.53|0
1706532600000|2024-01-29 12:50:00|27300.27|27300.27|27290.72|27290.72|27300.27|27300.27|27270.75|27270.75|0
1706532900000|2024-01-29 12:55:00|27286.38|27286.38|27302|27302|27306.34|27306.34|27286.38|27286.38|0
1706533200000|2024-01-29 13:00:00|27303.74|27303.74|27316.76|27316.76|27320.23|27320.23|27303.74|27303.74|0
1706533500000|2024-01-29 13:05:00|27312.42|27312.42|27334.99|27334.99|27348|27348|27303.74|27303.74|0
1706533800000|2024-01-29 13:10:00|27339.32|27339.32|27348.87|27348.87|27352.34|27352.34|27326.31|27326.31|0
1706534100000|2024-01-29 13:15:00|27350.6|27350.6|27318.49|27318.49|27350.6|27350.6|27318.49|27318.49|0
1706534400000|2024-01-29 13:20:00|27322.83|27322.83|27309.81|27309.81|27327.17|27327.17|27301.13|27301.13|0
1706534700000|2024-01-29 13:25:00|27305.47|27305.47|27295.92|27295.92|27309.81|27309.81|27280.3|27280.3|0
1706535000000|2024-01-29 13:30:00|27291.58|27291.58|27311.55|27311.55|27313.28|27313.28|27282.91|27282.91|0
1706535300000|2024-01-29 13:35:00|27309.81|27309.81|27301.13|27301.13|27309.81|27309.81|27292.45|27292.45|0
1706535600000|2024-01-29 13:40:00|27299.39|27299.39|27282.03|27282.03|27303.73|27303.73|27280.3|27280.3|0
1706535900000|2024-01-29 13:45:00|27286.37|27286.37|27273.35|27273.35|27286.37|27286.37|27266.41|27266.41|0
1706536200000|2024-01-29 13:50:00|27269.01|27269.01|27281.16|27281.16|27281.16|27281.16|27264.67|27264.67|0
1706536500000|2024-01-29 13:55:00|27282.9|27282.9|27281.16|27281.16|27287.24|27287.24|27281.16|27281.16|0
1706536800000|2024-01-29 14:00:00|27276.82|27276.82|27299.39|27299.39|27299.39|27299.39|27270.75|27270.75|0
1706537100000|2024-01-29 14:05:00|27303.73|27303.73|27309.81|27309.81|27318.48|27318.48|27299.39|27299.39|0
1706537400000|2024-01-29 14:10:00|27308.07|27308.07|27295.92|27295.92|27308.07|27308.07|27295.92|27295.92|0
1706537700000|2024-01-29 14:15:00|27297.65|27297.65|27293.32|27293.32|27301.99|27301.99|27284.64|27284.64|0
1706538000000|2024-01-29 14:20:00|27288.98|27288.98|27297.65|27297.65|27301.99|27301.99|27285.5|27285.5|0
1706538300000|2024-01-29 14:25:00|27301.99|27301.99|27256|27256|27301.99|27301.99|27256|27256|0
1706538600000|2024-01-29 14:30:00|27254.26|27254.26|27189.17|27189.17|27267.28|27267.28|27170.94|27170.94|0
1706538900000|2024-01-29 14:35:00|27176.15|27176.15|27201.32|27201.32|27216.07|27216.07|27165.74|27165.74|0
1706539200000|2024-01-29 14:40:00|27203.06|27203.06|27165.74|27165.74|27203.06|27203.06|27152.72|27152.72|0
1706539500000|2024-01-29 14:45:00|27163.13|27163.13|27161.4|27161.4|27178.75|27178.75|27137.96|27137.96|0
1706539800000|2024-01-29 14:50:00|27165.74|27165.74|27179.62|27179.62|27183.96|27183.96|27154.45|27154.45|0
1706540100000|2024-01-29 14:55:00|27177.89|27177.89|27220.41|27220.41|27224.75|27224.75|27176.15|27176.15|0
1706540400000|2024-01-29 15:00:00|27224.75|27224.75|27234.3|27234.3|27241.24|27241.24|27214.34|27214.34|0
1706540700000|2024-01-29 15:05:00|27238.64|27238.64|27241.24|27241.24|27256.87|27256.87|27229.96|27229.96|0
1706541000000|2024-01-29 15:10:00|27236.9|27236.9|27216.07|27216.07|27236.9|27236.9|27199.58|27199.58|0
1706541300000|2024-01-29 15:15:00|27220.41|27220.41|27190.03|27190.03|27227.35|27227.35|27190.03|27190.03|0
1706541600000|2024-01-29 15:20:00|27191.77|27191.77|27203.92|27203.92|27208.26|27208.26|27187.43|27187.43|0
1706541900000|2024-01-29 15:25:00|27199.58|27199.58|27214.34|27214.34|27214.34|27214.34|27195.24|27195.24|0
1706542200000|2024-01-29 15:30:00|27210|27210|27185.69|27185.69|27210|27210|27181.35|27181.35|0
1706542500000|2024-01-29 15:35:00|27172.68|27172.68|27170.07|27170.07|27198.71|27198.71|27170.07|27170.07|0
1706542800000|2024-01-29 15:40:00|27173.54|27173.54|27143.16|27143.16|27173.54|27173.54|27130.15|27130.15|0
1706543100000|2024-01-29 15:45:00|27147.5|27147.5|27157.92|27157.92|27159.65|27159.65|27134.49|27134.49|0
1706543400000|2024-01-29 15:50:00|27155.32|27155.32|27110.19|27110.19|27155.32|27155.32|27110.19|27110.19|0
1706543700000|2024-01-29 15:55:00|27114.53|27114.53|27097.17|27097.17|27124.94|27124.94|27097.17|27097.17|0
1706544000000|2024-01-29 16:00:00|27095.43|27095.43|27102.38|27102.38|27112.79|27112.79|27095.43|27095.43|0
1706544300000|2024-01-29 16:05:00|27098.04|27098.04|27098.04|27098.04|27102.38|27102.38|27089.36|27089.36|0
1706544600000|2024-01-29 16:10:00|27091.96|27091.96|27086.75|27086.75|27091.96|27091.96|27073.73|27073.73|0
1706544900000|2024-01-29 16:15:00|27088.49|27088.49|27098.04|27098.04|27098.04|27098.04|27084.15|27084.15|0
1706545200000|2024-01-29 16:20:00|27096.3|27096.3|27098.04|27098.04|27112.79|27112.79|27096.3|27096.3|0
1706545500000|2024-01-29 16:25:00|27099.77|27099.77|27099.77|27099.77|27108.45|27108.45|27096.3|27096.3|0
1706602500000|2024-01-30 08:15:00|27089.36|27089.36|27105.85|27105.85|27127.55|27127.55|27078.95|27078.95|0
1706602800000|2024-01-30 08:20:00|27111.93|27111.93|27098.04|27098.04|27137.1|27137.1|27094.57|27094.57|0
1706603100000|2024-01-30 08:25:00|27102.38|27102.38|27028.61|27028.61|27112.8|27112.8|27010.38|27010.38|0
1706603400000|2024-01-30 08:30:00|27030.35|27030.35|27076.35|27076.35|27085.02|27085.02|27030.35|27030.35|0
1706603700000|2024-01-30 08:35:00|27072.01|27072.01|27084.16|27084.16|27092.84|27092.84|27052.91|27052.91|0
1706604000000|2024-01-30 08:40:00|27082.42|27082.42|27083.29|27083.29|27088.5|27088.5|27061.59|27061.59|0
1706604300000|2024-01-30 08:45:00|27091.97|27091.97|27078.95|27078.95|27091.97|27091.97|27068.53|27068.53|0
1706604600000|2024-01-30 08:50:00|27077.21|27077.21|27091.1|27091.1|27097.17|27097.17|27056.38|27056.38|0
1706604900000|2024-01-30 08:55:00|27095.43|27095.43|27091.1|27091.1|27114.53|27114.53|27085.89|27085.89|0
1706605200000|2024-01-30 09:00:00|27112.79|27112.79|27106.72|27106.72|27124.08|27124.08|27101.52|27101.52|0
1706605500000|2024-01-30 09:05:00|27119.74|27119.74|27128.42|27128.42|27143.17|27143.17|27119.74|27119.74|0
1706605800000|2024-01-30 09:10:00|27137.09|27137.09|27184.83|27184.83|27184.83|27184.83|27137.09|27137.09|0
1706606100000|2024-01-30 09:15:00|27186.57|27186.57|27162.26|27162.26|27190.9|27190.9|27153.58|27153.58|0
1706606400000|2024-01-30 09:20:00|27157.92|27157.92|27147.51|27147.51|27172.68|27172.68|27147.51|27147.51|0
1706606700000|2024-01-30 09:25:00|27143.17|27143.17|27164|27164|27170.94|27170.94|27141.43|27141.43|0
1706607000000|2024-01-30 09:30:00|27168.34|27168.34|27175.28|27175.28|27179.62|27179.62|27164|27164|0
1706607300000|2024-01-30 09:35:00|27170.94|27170.94|27183.96|27183.96|27183.96|27183.96|27156.19|27156.19|0
1706607600000|2024-01-30 09:40:00|27188.3|27188.3|27194.37|27194.37|27194.37|27194.37|27173.54|27173.54|0
1706607900000|2024-01-30 09:45:00|27190.03|27190.03|27185.69|27185.69|27194.37|27194.37|27175.28|27175.28|0
1706608200000|2024-01-30 09:50:00|27181.35|27181.35|27165.73|27165.73|27181.35|27181.35|27165.73|27165.73|0
1706608500000|2024-01-30 09:55:00|27161.39|27161.39|27151.84|27151.84|27163.13|27163.13|27143.16|27143.16|0
1706608800000|2024-01-30 10:00:00|27147.5|27147.5|27196.97|27196.97|27196.97|27196.97|27147.5|27147.5|0
1706609100000|2024-01-30 10:05:00|27192.64|27192.64|27190.9|27190.9|27192.64|27192.64|27167.47|27167.47|0
1706609400000|2024-01-30 10:10:00|27195.24|27195.24|27168.33|27168.33|27196.97|27196.97|27163.99|27163.99|0
1706609700000|2024-01-30 10:15:00|27163.99|27163.99|27174.41|27174.41|27174.41|27174.41|27155.32|27155.32|0
1706610000000|2024-01-30 10:20:00|27176.14|27176.14|27176.14|27176.14|27182.22|27182.22|27161.39|27161.39|0
1706610300000|2024-01-30 10:25:00|27171.81|27171.81|27183.09|27183.09|27184.82|27184.82|27170.07|27170.07|0
1706610600000|2024-01-30 10:30:00|27187.43|27187.43|27185.69|27185.69|27189.16|27189.16|27174.41|27174.41|0
1706610900000|2024-01-30 10:35:00|27181.35|27181.35|27199.58|27199.58|27201.31|27201.31|27177.01|27177.01|0
1706611200000|2024-01-30 10:40:00|27203.92|27203.92|27204.78|27204.78|27212.59|27212.59|27203.92|27203.92|0
1706611500000|2024-01-30 10:45:00|27209.12|27209.12|27183.08|27183.08|27209.12|27209.12|27183.08|27183.08|0
1706611800000|2024-01-30 10:50:00|27187.42|27187.42|27170.93|27170.93|27197.83|27197.83|27170.93|27170.93|0
1706612100000|2024-01-30 10:55:00|27166.59|27166.59|27162.25|27162.25|27168.33|27168.33|27149.23|27149.23|0
1706612400000|2024-01-30 11:00:00|27157.91|27157.91|27151.84|27151.84|27162.25|27162.25|27151.84|27151.84|0
1706612700000|2024-01-30 11:05:00|27150.1|27150.1|27122.33|27122.33|27150.1|27150.1|27122.33|27122.33|0
1706613000000|2024-01-30 11:10:00|27126.67|27126.67|27126.67|27126.67|27128.4|27128.4|27113.65|27113.65|0
1706613300000|2024-01-30 11:15:00|27131.01|27131.01|27143.16|27143.16|27144.9|27144.9|27125.8|27125.8|0
1706613600000|2024-01-30 11:20:00|27138.82|27138.82|27144.9|27144.9|27144.9|27144.9|27138.82|27138.82|0
1706613900000|2024-01-30 11:25:00|27146.63|27146.63|27117.99|27117.99|27146.63|27146.63|27117.99|27117.99|0
1706614200000|2024-01-30 11:30:00|27119.73|27119.73|27098.9|27098.9|27125.8|27125.8|27098.9|27098.9|0
1706614500000|2024-01-30 11:35:00|27094.56|27094.56|27088.48|27088.48|27098.9|27098.9|27084.14|27084.14|0
1706614800000|2024-01-30 11:40:00|27092.82|27092.82|27080.67|27080.67|27092.82|27092.82|27075.46|27075.46|0
1706615100000|2024-01-30 11:45:00|27085.01|27085.01|27080.67|27080.67|27085.01|27085.01|27078.93|27078.93|0
1706615400000|2024-01-30 11:50:00|27076.33|27076.33|27083.27|27083.27|27089.35|27089.35|27076.33|27076.33|0
1706615700000|2024-01-30 11:55:00|27085.01|27085.01|27110.18|27110.18|27110.18|27110.18|27076.33|27076.33|0
1706616000000|2024-01-30 12:00:00|27115.39|27115.39|27098.9|27098.9|27115.39|27115.39|27098.9|27098.9|0
1706616300000|2024-01-30 12:05:00|27103.24|27103.24|27111.92|27111.92|27120.6|27120.6|27103.24|27103.24|0
1706616600000|2024-01-30 12:10:00|27113.66|27113.66|27104.98|27104.98|27116.26|27116.26|27097.17|27097.17|0
1706616900000|2024-01-30 12:15:00|27109.32|27109.32|27101.5|27101.5|27109.32|27109.32|27097.17|27097.17|0
1706617200000|2024-01-30 12:20:00|27105.84|27105.84|27098.03|27098.03|27110.18|27110.18|27098.03|27098.03|0
1706617500000|2024-01-30 12:25:00|27102.37|27102.37|27097.17|27097.17|27102.37|27102.37|27089.35|27089.35|0
1706617800000|2024-01-30 12:30:00|27095.43|27095.43|27085.01|27085.01|27099.77|27099.77|27082.41|27082.41|0
1706618100000|2024-01-30 12:35:00|27083.28|27083.28|27081.54|27081.54|27087.62|27087.62|27078.94|27078.94|0
1706618400000|2024-01-30 12:40:00|27083.28|27083.28|27089.35|27089.35|27093.69|27093.69|27074.6|27074.6|0
1706618700000|2024-01-30 12:45:00|27093.69|27093.69|27093.69|27093.69|27098.03|27098.03|27089.35|27089.35|0
1706619000000|2024-01-30 12:50:00|27095.43|27095.43|27101.5|27101.5|27101.5|27101.5|27095.43|27095.43|0
1706619300000|2024-01-30 12:55:00|27105.84|27105.84|27094.56|27094.56|27105.84|27105.84|27090.22|27090.22|0
1706619600000|2024-01-30 13:00:00|27090.22|27090.22|27092.83|27092.83|27094.56|27094.56|27079.81|27079.81|0
1706619900000|2024-01-30 13:05:00|27097.17|27097.17|27098.04|27098.04|27115.39|27115.39|27094.56|27094.56|0
1706620200000|2024-01-30 13:10:00|27093.7|27093.7|27062.45|27062.45|27093.7|27093.7|27062.45|27062.45|0
1706620500000|2024-01-30 13:15:00|27071.13|27071.13|27082.41|27082.41|27082.41|27082.41|27060.72|27060.72|0
1706620800000|2024-01-30 13:20:00|27084.15|27084.15|27075.47|27075.47|27084.15|27084.15|27075.47|27075.47|0
1706621100000|2024-01-30 13:25:00|27079.81|27079.81|27074.6|27074.6|27085.01|27085.01|27074.6|27074.6|0
1706621400000|2024-01-30 13:30:00|27070.26|27070.26|27094.56|27094.56|27100.63|27100.63|27068.52|27068.52|0
1706621700000|2024-01-30 13:35:00|27092.82|27092.82|27085.01|27085.01|27092.82|27092.82|27085.01|27085.01|0
1706622000000|2024-01-30 13:40:00|27086.75|27086.75|27101.5|27101.5|27101.5|27101.5|27084.14|27084.14|0
1706622300000|2024-01-30 13:45:00|27105.84|27105.84|27112.78|27112.78|27124.07|27124.07|27105.84|27105.84|0
1706622600000|2024-01-30 13:50:00|27114.52|27114.52|27119.73|27119.73|27130.15|27130.15|27102.38|27102.38|0
1706622900000|2024-01-30 13:55:00|27115.39|27115.39|27102.38|27102.38|27115.39|27115.39|27096.3|27096.3|0
1706623200000|2024-01-30 14:00:00|27100.64|27100.64|27105.84|27105.84|27107.58|27107.58|27094.56|27094.56|0
1706623500000|2024-01-30 14:05:00|27104.11|27104.11|27102.37|27102.37|27104.11|27104.11|27089.35|27089.35|0
1706623800000|2024-01-30 14:10:00|27106.71|27106.71|27104.11|27104.11|27111.05|27111.05|27098.03|27098.03|0
1706624100000|2024-01-30 14:15:00|27105.84|27105.84|27075.46|27075.46|27110.18|27110.18|27071.13|27071.13|0
1706624400000|2024-01-30 14:20:00|27079.8|27079.8|27125.8|27125.8|27130.14|27130.14|27079.8|27079.8|0
1706624700000|2024-01-30 14:25:00|27121.46|27121.46|27122.33|27122.33|27135.35|27135.35|27099.77|27099.77|0
1706625000000|2024-01-30 14:30:00|27118|27118|27073.73|27073.73|27137.09|27137.09|27045.96|27045.96|0
1706625300000|2024-01-30 14:35:00|27078.07|27078.07|27045.09|27045.09|27082.41|27082.41|27044.22|27044.22|0
1706625600000|2024-01-30 14:40:00|27040.75|27040.75|27068.52|27068.52|27083.28|27083.28|27040.75|27040.75|0
1706625900000|2024-01-30 14:45:00|27059.85|27059.85|27072.86|27072.86|27072.86|27072.86|27047.69|27047.69|0
1706626200000|2024-01-30 14:50:00|27068.52|27068.52|27095.43|27095.43|27099.77|27099.77|27068.52|27068.52|0
1706626500000|2024-01-30 14:55:00|27099.77|27099.77|27118.86|27118.86|27123.2|27123.2|27099.77|27099.77|0
1706626800000|2024-01-30 15:00:00|27114.52|27114.52|27100.64|27100.64|27133.61|27133.61|27092.83|27092.83|0
1706627100000|2024-01-30 15:05:00|27102.38|27102.38|27097.17|27097.17|27116.26|27116.26|27085.89|27085.89|0
1706627400000|2024-01-30 15:10:00|27100.64|27100.64|27108.46|27108.46|27117.13|27117.13|27100.64|27100.64|0
1706627700000|2024-01-30 15:15:00|27106.72|27106.72|27103.25|27103.25|27133.63|27133.63|27098.91|27098.91|0
1706628000000|2024-01-30 15:20:00|27101.51|27101.51|27072.87|27072.87|27101.51|27101.51|27068.53|27068.53|0
1706628300000|2024-01-30 15:25:00|27077.21|27077.21|27075.47|27075.47|27085.89|27085.89|27066.79|27066.79|0
1706628600000|2024-01-30 15:30:00|27079.81|27079.81|27068.53|27068.53|27081.55|27081.55|27064.19|27064.19|0
1706628900000|2024-01-30 15:35:00|27070.27|27070.27|27069.39|27069.39|27083.28|27083.28|27069.39|27069.39|0
1706629200000|2024-01-30 15:40:00|27067.66|27067.66|27066.79|27066.79|27074.6|27074.6|27066.79|27066.79|0
1706629500000|2024-01-30 15:45:00|27058.11|27058.11|27052.03|27052.03|27058.11|27058.11|27047.69|27047.69|0
1706629800000|2024-01-30 15:50:00|27048.56|27048.56|27049.43|27049.43|27058.97|27058.97|27045.09|27045.09|0
1706630100000|2024-01-30 15:55:00|27045.09|27045.09|27032.07|27032.07|27049.43|27049.43|27032.07|27032.07|0
1706630400000|2024-01-30 16:00:00|27030.33|27030.33|27045.95|27045.95|27052.03|27052.03|27026.86|27026.86|0
1706630700000|2024-01-30 16:05:00|27050.29|27050.29|27047.69|27047.69|27052.03|27052.03|27041.61|27041.61|0
1706631000000|2024-01-30 16:10:00|27039.01|27039.01|27051.16|27051.16|27051.16|27051.16|27026.86|27026.86|0
1706631300000|2024-01-30 16:15:00|27055.5|27055.5|27045.09|27045.09|27057.24|27057.24|27045.09|27045.09|0
1706631600000|2024-01-30 16:20:00|27049.43|27049.43|27078.93|27078.93|27078.93|27078.93|27049.43|27049.43|0
1706631900000|2024-01-30 16:25:00|27083.27|27083.27|27071.99|27071.99|27087.61|27087.61|27057.23|27057.23|0
1706688900000|2024-01-31 08:15:00|27125.78|27125.78|27076.31|27076.31|27137.06|27137.06|27062.43|27062.43|0
1706689200000|2024-01-31 08:20:00|27074.58|27074.58|27148.35|27148.35|27167.44|27167.44|27065.9|27065.9|0
1706689500000|2024-01-31 08:25:00|27144.01|27144.01|27167.45|27167.45|27177.86|27177.86|27139.67|27139.67|0
1706689800000|2024-01-31 08:30:00|27169.18|27169.18|27202.16|27202.16|27211.71|27211.71|27150.09|27150.09|0
1706690100000|2024-01-31 08:35:00|27197.82|27197.82|27228.2|27228.2|27228.2|27228.2|27191.75|27191.75|0
1706690400000|2024-01-31 08:40:00|27223.86|27223.86|27189.14|27189.14|27247.29|27247.29|27189.14|27189.14|0
1706690700000|2024-01-31 08:45:00|27183.93|27183.93|27196.08|27196.08|27205.63|27205.63|27175.25|27175.25|0
1706691000000|2024-01-31 08:50:00|27190.87|27190.87|27151.81|27151.81|27190.87|27190.87|27151.81|27151.81|0
1706691300000|2024-01-31 08:55:00|27143.14|27143.14|27127.51|27127.51|27166.57|27166.57|27127.51|27127.51|0
1706691600000|2024-01-31 09:00:00|27129.25|27129.25|27109.28|27109.28|27129.25|27129.25|27109.28|27109.28|0
1706691900000|2024-01-31 09:05:00|27117.96|27117.96|27137.93|27137.93|27139.66|27139.66|27109.28|27109.28|0
1706692200000|2024-01-31 09:10:00|27133.59|27133.59|27137.06|27137.06|27149.21|27149.21|27129.25|27129.25|0
1706692500000|2024-01-31 09:15:00|27132.72|27132.72|27152.69|27152.69|27167.44|27167.44|27132.72|27132.72|0
1706692800000|2024-01-31 09:20:00|27148.35|27148.35|27161.37|27161.37|27165.71|27165.71|27144.01|27144.01|0
1706693100000|2024-01-31 09:25:00|27157.03|27157.03|27148.35|27148.35|27157.03|27157.03|27140.54|27140.54|0
1706693400000|2024-01-31 09:30:00|27144.01|27144.01|27146.62|27146.62|27151.83|27151.83|27131.87|27131.87|0
1706693700000|2024-01-31 09:35:00|27152.7|27152.7|27137.07|27137.07|27152.7|27152.7|27137.07|27137.07|0
1706694000000|2024-01-31 09:40:00|27132.73|27132.73|27110.17|27110.17|27132.73|27132.73|27101.49|27101.49|0
1706694300000|2024-01-31 09:45:00|27105.83|27105.83|27117.97|27117.97|27117.97|27117.97|27088.47|27088.47|0
1706694600000|2024-01-31 09:50:00|27122.31|27122.31|27114.5|27114.5|27122.31|27122.31|27110.16|27110.16|0
1706694900000|2024-01-31 09:55:00|27110.16|27110.16|27109.3|27109.3|27114.5|27114.5|27101.48|27101.48|0
1706695200000|2024-01-31 10:00:00|27113.63|27113.63|27125.79|27125.79|27125.79|27125.79|27113.63|27113.63|0
1706695500000|2024-01-31 10:05:00|27130.12|27130.12|27137.94|27137.94|27137.94|27137.94|27125.79|27125.79|0
1706695800000|2024-01-31 10:10:00|27133.6|27133.6|27155.29|27155.29|27163.97|27163.97|27133.6|27133.6|0
1706696100000|2024-01-31 10:15:00|27159.63|27159.63|27173.52|27173.52|27179.6|27179.6|27159.63|27159.63|0
1706696400000|2024-01-31 10:20:00|27171.78|27171.78|27154.43|27154.43|27176.12|27176.12|27154.43|27154.43|0
1706696700000|2024-01-31 10:25:00|27152.69|27152.69|27150.95|27150.95|27171.78|27171.78|27144.01|27144.01|0
1706697000000|2024-01-31 10:30:00|27163.11|27163.11|27222.99|27222.99|27222.99|27222.99|27163.11|27163.11|0
1706697300000|2024-01-31 10:35:00|27221.26|27221.26|27174.39|27174.39|27221.26|27221.26|27170.05|27170.05|0
1706697600000|2024-01-31 10:40:00|27178.73|27178.73|27188.27|27188.27|27192.61|27192.61|27178.73|27178.73|0
1706697900000|2024-01-31 10:45:00|27179.6|27179.6|27187.41|27187.41|27200.43|27200.43|27179.6|27179.6|0
1706698200000|2024-01-31 10:50:00|27191.75|27191.75|27188.27|27188.27|27202.16|27202.16|27188.27|27188.27|0
1706698500000|2024-01-31 10:55:00|27191.75|27191.75|27207.37|27207.37|27207.37|27207.37|27188.27|27188.27|0
1706698800000|2024-01-31 11:00:00|27211.71|27211.71|27195.22|27195.22|27211.71|27211.71|27195.22|27195.22|0
1706699100000|2024-01-31 11:05:00|27196.95|27196.95|27202.16|27202.16|27208.24|27208.24|27192.61|27192.61|0
1706699400000|2024-01-31 11:10:00|27203.9|27203.9|27194.35|27194.35|27203.9|27203.9|27188.27|27188.27|0
1706699700000|2024-01-31 11:15:00|27198.69|27198.69|27223.86|27223.86|27223.86|27223.86|27195.22|27195.22|0
1706700000000|2024-01-31 11:20:00|27222.13|27222.13|27206.5|27206.5|27224.73|27224.73|27206.5|27206.5|0
1706700300000|2024-01-31 11:25:00|27203.03|27203.03|27176.99|27176.99|27204.77|27204.77|27176.99|27176.99|0
1706700600000|2024-01-31 11:30:00|27172.66|27172.66|27176.99|27176.99|27181.33|27181.33|27166.58|27166.58|0
1706700900000|2024-01-31 11:35:00|27172.66|27172.66|27170.91|27170.91|27176.99|27176.99|27156.16|27156.16|0
1706701200000|2024-01-31 11:40:00|27172.65|27172.65|27178.73|27178.73|27178.73|27178.73|27162.24|27162.24|0
1706701500000|2024-01-31 11:45:00|27187.4|27187.4|27181.33|27181.33|27196.08|27196.08|27179.59|27179.59|0
1706701800000|2024-01-31 11:50:00|27185.67|27185.67|27191.74|27191.74|27193.48|27193.48|27185.67|27185.67|0
1706702100000|2024-01-31 11:55:00|27187.4|27187.4|27177.85|27177.85|27191.74|27191.74|27177.85|27177.85|0
1706702400000|2024-01-31 12:00:00|27169.18|27169.18|27209.1|27209.1|27209.1|27209.1|27169.18|27169.18|0
1706702700000|2024-01-31 12:05:00|27204.76|27204.76|27213.44|27213.44|27219.51|27219.51|27200.42|27200.42|0
1706703000000|2024-01-31 12:10:00|27211.7|27211.7|27188.27|27188.27|27211.7|27211.7|27188.27|27188.27|0
1706703300000|2024-01-31 12:15:00|27190.01|27190.01|27181.33|27181.33|27190.01|27190.01|27178.73|27178.73|0
1706703600000|2024-01-31 12:20:00|27183.06|27183.06|27176.99|27176.99|27184.8|27184.8|27172.66|27172.66|0
1706703900000|2024-01-31 12:25:00|27172.66|27172.66|27190.02|27190.02|27192.62|27192.62|27172.66|27172.66|0
1706704200000|2024-01-31 12:30:00|27188.28|27188.28|27206.51|27206.51|27210.85|27210.85|27188.28|27188.28|0
1706704500000|2024-01-31 12:35:00|27210.85|27210.85|27188.28|27188.28|27221.26|27221.26|27183.94|27183.94|0
1706704800000|2024-01-31 12:40:00|27192.62|27192.62|27150.09|27150.09|27192.62|27192.62|27150.09|27150.09|0
1706705100000|2024-01-31 12:45:00|27154.43|27154.43|27149.23|27149.23|27170.92|27170.92|27149.23|27149.23|0
1706705400000|2024-01-31 12:50:00|27144.89|27144.89|27181.34|27181.34|27181.34|27181.34|27144.89|27144.89|0
1706705700000|2024-01-31 12:55:00|27185.68|27185.68|27166.58|27166.58|27190.02|27190.02|27166.58|27166.58|0
1706706000000|2024-01-31 13:00:00|27175.26|27175.26|27166.58|27166.58|27188.28|27188.28|27166.58|27166.58|0
1706706300000|2024-01-31 13:05:00|27168.32|27168.32|27183.08|27183.08|27183.08|27183.08|27168.32|27168.32|0
1706706600000|2024-01-31 13:10:00|27196.09|27196.09|27193.49|27193.49|27205.64|27205.64|27189.15|27189.15|0
1706706900000|2024-01-31 13:15:00|27192.62|27192.62|27196.96|27196.96|27210.85|27210.85|27180.47|27180.47|0
1706707200000|2024-01-31 13:20:00|27192.62|27192.62|27198.7|27198.7|27198.7|27198.7|27188.29|27188.29|0
1706707500000|2024-01-31 13:25:00|27194.36|27194.36|27187.42|27187.42|27194.36|27194.36|27185.68|27185.68|0
1706707800000|2024-01-31 13:30:00|27183.08|27183.08|27196.96|27196.96|27205.64|27205.64|27183.08|27183.08|0
1706708100000|2024-01-31 13:35:00|27192.62|27192.62|27186.55|27186.55|27192.62|27192.62|27176.13|27176.13|0
1706708400000|2024-01-31 13:40:00|27192.62|27192.62|27192.62|27192.62|27192.62|27192.62|27188.29|27188.29|0
1706708700000|2024-01-31 13:45:00|27183.95|27183.95|27186.55|27186.55|27186.55|27186.55|27173.53|27173.53|0
1706709000000|2024-01-31 13:50:00|27182.21|27182.21|27175.27|27175.27|27192.62|27192.62|27173.53|27173.53|0
1706709300000|2024-01-31 13:55:00|27179.61|27179.61|27167.46|27167.46|27183.95|27183.95|27167.46|27167.46|0
1706709600000|2024-01-31 14:00:00|27163.12|27163.12|27114.51|27114.51|27163.12|27163.12|27114.51|27114.51|0
1706709900000|2024-01-31 14:05:00|27110.17|27110.17|27124.93|27124.93|27124.93|27124.93|27110.17|27110.17|0
1706710200000|2024-01-31 14:10:00|27120.59|27120.59|27120.59|27120.59|27126.66|27126.66|27111.91|27111.91|0
1706710500000|2024-01-31 14:15:00|27116.25|27116.25|27100.62|27100.62|27127.53|27127.53|27100.62|27100.62|0
1706710800000|2024-01-31 14:20:00|27104.96|27104.96|27118.85|27118.85|27123.19|27123.19|27104.96|27104.96|0
1706711100000|2024-01-31 14:25:00|27114.51|27114.51|27117.11|27117.11|27123.19|27123.19|27112.77|27112.77|0
1706711400000|2024-01-31 14:30:00|27120.59|27120.59|27066.77|27066.77|27170.05|27170.05|27066.77|27066.77|0
1706711700000|2024-01-31 14:35:00|27071.11|27071.11|27085.87|27085.87|27100.62|27100.62|27062.43|27062.43|0
1706712000000|2024-01-31 14:40:00|27090.21|27090.21|27097.15|27097.15|27111.9|27111.9|27077.19|27077.19|0
1706712300000|2024-01-31 14:45:00|27095.41|27095.41|26999.94|26999.94|27095.41|27095.41|26992.13|26992.13|0
1706712600000|2024-01-31 14:50:00|26996.47|26996.47|26966.09|26966.09|27000.81|27000.81|26966.09|26966.09|0
1706712900000|2024-01-31 14:55:00|26964.35|26964.35|26971.3|26971.3|26979.11|26979.11|26953.94|26953.94|0
1706713200000|2024-01-31 15:00:00|26966.96|26966.96|26906.2|26906.2|26966.96|26966.96|26906.2|26906.2|0
1706713500000|2024-01-31 15:05:00|26910.54|26910.54|26920.96|26920.96|26923.56|26923.56|26907.94|26907.94|0
1706713800000|2024-01-31 15:10:00|26925.3|26925.3|26947.86|26947.86|26956.54|26956.54|26925.3|26925.3|0
1706714100000|2024-01-31 15:15:00|26949.6|26949.6|26949.6|26949.6|26958.28|26958.28|26939.19|26939.19|0
1706714400000|2024-01-31 15:20:00|26958.28|26958.28|26947.86|26947.86|26977.37|26977.37|26947.86|26947.86|0
1706714700000|2024-01-31 15:25:00|26956.54|26956.54|26972.17|26972.17|26980.84|26980.84|26952.2|26952.2|0
1706715000000|2024-01-31 15:30:00|26967.83|26967.83|26986.05|26986.05|27005.14|27005.14|26958.28|26958.28|0
1706715300000|2024-01-31 15:35:00|26987.79|26987.79|26995.6|26995.6|27012.95|27012.95|26987.79|26987.79|0
1706715600000|2024-01-31 15:40:00|27004.28|27004.28|26987.79|26987.79|27017.29|27017.29|26977.37|26977.37|0
1706715900000|2024-01-31 15:45:00|26989.52|26989.52|26983.45|26983.45|26996.46|26996.46|26975.63|26975.63|0
1706716200000|2024-01-31 15:50:00|26987.79|26987.79|26960.01|26960.01|26987.79|26987.79|26960.01|26960.01|0
1706716500000|2024-01-31 15:55:00|26955.68|26955.68|26938.32|26938.32|26964.35|26964.35|26938.32|26938.32|0
1706716800000|2024-01-31 16:00:00|26936.58|26936.58|26934.85|26934.85|26936.58|26936.58|26916.62|26916.62|0
1706717100000|2024-01-31 16:05:00|26936.58|26936.58|26945.26|26945.26|26945.26|26945.26|26924.43|26924.43|0
1706717400000|2024-01-31 16:10:00|26940.92|26940.92|26938.31|26938.31|26952.2|26952.2|26929.64|26929.64|0
1706717700000|2024-01-31 16:15:00|26942.65|26942.65|26940.05|26940.05|26948.73|26948.73|26935.71|26935.71|0
1706718000000|2024-01-31 16:20:00|26944.39|26944.39|26944.39|26944.39|26950.47|26950.47|26935.71|26935.71|0
1706718300000|2024-01-31 16:25:00|26946.13|26946.13|26934.84|26934.84|26954.8|26954.8|26932.24|26932.24|0
1706775300000|2024-02-01 08:15:00|26835.91|26835.91|26833.31|26833.31|26848.06|26848.06|26804.66|26804.66|0
1706775600000|2024-02-01 08:20:00|26828.97|26828.97|26811.61|26811.61|26848.93|26848.93|26811.61|26811.61|0
1706775900000|2024-02-01 08:25:00|26820.29|26820.29|26825.49|26825.49|26861.95|26861.95|26812.48|26812.48|0
1706776200000|2024-02-01 08:30:00|26827.23|26827.23|26801.19|26801.19|26827.23|26827.23|26780.36|26780.36|0
1706776500000|2024-02-01 08:35:00|26792.51|26792.51|26792.51|26792.51|26806.4|26806.4|26784.7|26784.7|0
1706776800000|2024-02-01 08:40:00|26809.87|26809.87|26803.79|26803.79|26813.34|26813.34|26796.85|26796.85|0
1706777100000|2024-02-01 08:45:00|26799.45|26799.45|26788.17|26788.17|26814.21|26814.21|26788.17|26788.17|0
1706777400000|2024-02-01 08:50:00|26783.83|26783.83|26785.56|26785.56|26815.94|26815.94|26781.22|26781.22|0
1706777700000|2024-02-01 08:55:00|26789.9|26789.9|26815.07|26815.07|26815.07|26815.07|26781.22|26781.22|0
1706778000000|2024-02-01 09:00:00|26819.41|26819.41|26814.2|26814.2|26831.56|26831.56|26808.13|26808.13|0
1706778300000|2024-02-01 09:05:00|26818.54|26818.54|26834.17|26834.17|26838.51|26838.51|26805.52|26805.52|0
1706778600000|2024-02-01 09:10:00|26829.83|26829.83|26834.17|26834.17|26847.18|26847.18|26829.83|26829.83|0
1706778900000|2024-02-01 09:15:00|26829.83|26829.83|26818.54|26818.54|26838.51|26838.51|26818.54|26818.54|0
1706779200000|2024-02-01 09:20:00|26814.2|26814.2|26849.79|26849.79|26849.79|26849.79|26814.2|26814.2|0
1706779500000|2024-02-01 09:25:00|26845.45|26845.45|26842.84|26842.84|26847.18|26847.18|26834.17|26834.17|0
1706779800000|2024-02-01 09:30:00|26838.51|26838.51|26832.43|26832.43|26842.84|26842.84|26823.75|26823.75|0
1706780100000|2024-02-01 09:35:00|26828.09|26828.09|26819.41|26819.41|26832.43|26832.43|26814.2|26814.2|0
1706780400000|2024-02-01 09:40:00|26815.07|26815.07|26822.01|26822.01|26823.75|26823.75|26811.6|26811.6|0
1706780700000|2024-02-01 09:45:00|26817.68|26817.68|26828.09|26828.09|26828.09|26828.09|26811.6|26811.6|0
1706781000000|2024-02-01 09:50:00|26823.75|26823.75|26801.19|26801.19|26823.75|26823.75|26796.85|26796.85|0
1706781300000|2024-02-01 09:55:00|26796.85|26796.85|26762.99|26762.99|26796.85|26796.85|26758.65|26758.65|0
1706781600000|2024-02-01 10:00:00|26767.33|26767.33|26756.05|26756.05|26776.88|26776.88|26754.31|26754.31|0
1706781900000|2024-02-01 10:05:00|26751.71|26751.71|26793.37|26793.37|26799.44|26799.44|26751.71|26751.71|0
1706782200000|2024-02-01 10:10:00|26789.03|26789.03|26815.93|26815.93|26815.93|26815.93|26789.03|26789.03|0
1706782500000|2024-02-01 10:15:00|26811.59|26811.59|26801.18|26801.18|26814.2|26814.2|26796.84|26796.84|0
1706782800000|2024-02-01 10:20:00|26796.84|26796.84|26783.82|26783.82|26796.84|26796.84|26779.48|26779.48|0
1706783100000|2024-02-01 10:25:00|26778.61|26778.61|26786.43|26786.43|26786.43|26786.43|26774.27|26774.27|0
1706783400000|2024-02-01 10:30:00|26799.44|26799.44|26811.59|26811.59|26811.59|26811.59|26799.44|26799.44|0
1706783700000|2024-02-01 10:35:00|26807.26|26807.26|26789.9|26789.9|26807.26|26807.26|26789.9|26789.9|0
1706784000000|2024-02-01 10:40:00|26794.24|26794.24|26780.35|26780.35|26796.84|26796.84|26780.35|26780.35|0
1706784300000|2024-02-01 10:45:00|26784.69|26784.69|26783.82|26783.82|26789.03|26789.03|26780.35|26780.35|0
1706784600000|2024-02-01 10:50:00|26779.48|26779.48|26791.64|26791.64|26797.71|26797.71|26779.48|26779.48|0
1706784900000|2024-02-01 10:55:00|26792.5|26792.5|26784.69|26784.69|26793.37|26793.37|26784.69|26784.69|0
1706785200000|2024-02-01 11:00:00|26789.03|26789.03|26780.36|26780.36|26789.03|26789.03|26780.36|26780.36|0
1706785500000|2024-02-01 11:05:00|26784.69|26784.69|26789.03|26789.03|26789.03|26789.03|26778.62|26778.62|0
1706785800000|2024-02-01 11:10:00|26784.69|26784.69|26746.51|26746.51|26784.69|26784.69|26746.51|26746.51|0
1706786100000|2024-02-01 11:15:00|26750.85|26750.85|26736.09|26736.09|26750.85|26750.85|26717.87|26717.87|0
1706786400000|2024-02-01 11:20:00|26734.36|26734.36|26736.96|26736.96|26736.96|26736.96|26723.94|26723.94|0
1706786700000|2024-02-01 11:25:00|26728.28|26728.28|26708.32|26708.32|26732.62|26732.62|26708.32|26708.32|0
1706787000000|2024-02-01 11:30:00|26706.58|26706.58|26700.51|26700.51|26706.58|26706.58|26700.51|26700.51|0
1706787300000|2024-02-01 11:35:00|26696.17|26696.17|26701.38|26701.38|26707.45|26707.45|26691.83|26691.83|0
1706787600000|2024-02-01 11:40:00|26705.72|26705.72|26720.47|26720.47|26729.15|26729.15|26705.72|26705.72|0
1706787900000|2024-02-01 11:45:00|26729.15|26729.15|26742.16|26742.16|26743.9|26743.9|26722.21|26722.21|0
1706788200000|2024-02-01 11:50:00|26737.83|26737.83|26763.86|26763.86|26763.86|26763.86|26737.83|26737.83|0
1706788500000|2024-02-01 11:55:00|26759.52|26759.52|26774.27|26774.27|26774.27|26774.27|26759.52|26759.52|0
1706788800000|2024-02-01 12:00:00|26769.94|26769.94|26743.03|26743.03|26769.94|26769.94|26726.54|26726.54|0
1706789100000|2024-02-01 12:05:00|26751.71|26751.71|26772.54|26772.54|26776.88|26776.88|26747.37|26747.37|0
1706789400000|2024-02-01 12:10:00|26776.88|26776.88|26802.91|26802.91|26817.66|26817.66|26770.8|26770.8|0
1706789700000|2024-02-01 12:15:00|26807.25|26807.25|26822|26822|26830.68|26830.68|26807.25|26807.25|0
1706790000000|2024-02-01 12:20:00|26817.66|26817.66|26798.57|26798.57|26835.89|26835.89|26798.57|26798.57|0
1706790300000|2024-02-01 12:25:00|26801.17|26801.17|26797.7|26797.7|26801.17|26801.17|26786.42|26786.42|0
1706790600000|2024-02-01 12:30:00|26802.04|26802.04|26850.64|26850.64|26850.64|26850.64|26802.04|26802.04|0
1706790900000|2024-02-01 12:35:00|26852.38|26852.38|26850.64|26850.64|26854.98|26854.98|26837.62|26837.62|0
1706791200000|2024-02-01 12:40:00|26854.11|26854.11|26870.6|26870.6|26879.28|26879.28|26851.51|26851.51|0
1706791500000|2024-02-01 12:45:00|26866.27|26866.27|26844.56|26844.56|26866.27|26866.27|26835.89|26835.89|0
1706791800000|2024-02-01 12:50:00|26842.83|26842.83|26840.23|26840.23|26850.64|26850.64|26840.23|26840.23|0
1706792100000|2024-02-01 12:55:00|26844.56|26844.56|26838.49|26838.49|26846.3|26846.3|26817.66|26817.66|0
1706792400000|2024-02-01 13:00:00|26834.15|26834.15|26827.2|26827.2|26838.49|26838.49|26820.26|26820.26|0
1706792700000|2024-02-01 13:05:00|26818.53|26818.53|26825.47|26825.47|26827.2|26827.2|26814.19|26814.19|0
1706793000000|2024-02-01 13:10:00|26829.81|26829.81|26831.54|26831.54|26835.88|26835.88|26825.47|26825.47|0
1706793300000|2024-02-01 13:15:00|26827.2|26827.2|26810.71|26810.71|26827.2|26827.2|26808.98|26808.98|0
1706793600000|2024-02-01 13:20:00|26806.37|26806.37|26802.9|26802.9|26808.11|26808.11|26788.15|26788.15|0
1706793900000|2024-02-01 13:25:00|26804.64|26804.64|26790.75|26790.75|26804.64|26804.64|26790.75|26790.75|0
1706794200000|2024-02-01 13:30:00|26795.09|26795.09|26776.86|26776.86|26795.09|26795.09|26776.86|26776.86|0
1706794500000|2024-02-01 13:35:00|26781.2|26781.2|26784.67|26784.67|26795.95|26795.95|26776.86|26776.86|0
1706794800000|2024-02-01 13:40:00|26797.68|26797.68|26785.54|26785.54|26797.68|26797.68|26780.33|26780.33|0
1706795100000|2024-02-01 13:45:00|26789.01|26789.01|26806.37|26806.37|26810.71|26810.71|26789.01|26789.01|0
1706795400000|2024-02-01 13:50:00|26810.71|26810.71|26790.74|26790.74|26810.71|26810.71|26779.46|26779.46|0
1706795700000|2024-02-01 13:55:00|26799.42|26799.42|26783.8|26783.8|26799.42|26799.42|26783.8|26783.8|0
1706796000000|2024-02-01 14:00:00|26788.14|26788.14|26789.87|26789.87|26804.63|26804.63|26785.53|26785.53|0
1706796300000|2024-02-01 14:05:00|26785.53|26785.53|26798.55|26798.55|26798.55|26798.55|26785.53|26785.53|0
1706796600000|2024-02-01 14:10:00|26802.89|26802.89|26789|26789|26804.63|26804.63|26789|26789|0
1706796900000|2024-02-01 14:15:00|26792.47|26792.47|26790.74|26790.74|26805.49|26805.49|26786.4|26786.4|0
1706797200000|2024-02-01 14:20:00|26789|26789|26778.59|26778.59|26789|26789|26768.17|26768.17|0
1706797500000|2024-02-01 14:25:00|26774.25|26774.25|26765.57|26765.57|26786.4|26786.4|26756.02|26756.02|0
1706797800000|2024-02-01 14:30:00|26774.25|26774.25|26792.47|26792.47|26808.09|26808.09|26762.1|26762.1|0
1706798100000|2024-02-01 14:35:00|26788.14|26788.14|26762.96|26762.96|26788.14|26788.14|26756.02|26756.02|0
1706798400000|2024-02-01 14:40:00|26767.3|26767.3|26790.74|26790.74|26800.28|26800.28|26760.36|26760.36|0
1706798700000|2024-02-01 14:45:00|26799.42|26799.42|26848.89|26848.89|26868.85|26868.85|26788.14|26788.14|0
1706799000000|2024-02-01 14:50:00|26850.62|26850.62|26819.38|26819.38|26867.11|26867.11|26819.38|26819.38|0
1706799300000|2024-02-01 14:55:00|26815.91|26815.91|26863.64|26863.64|26863.64|26863.64|26815.91|26815.91|0
1706799600000|2024-02-01 15:00:00|26854.96|26854.96|26876.66|26876.66|26900.1|26900.1|26845.41|26845.41|0
1706799900000|2024-02-01 15:05:00|26881|26881|26944.36|26944.36|26948.7|26948.7|26876.66|26876.66|0
1706800200000|2024-02-01 15:10:00|26940.02|26940.02|26985.15|26985.15|26985.15|26985.15|26940.02|26940.02|0
1706800500000|2024-02-01 15:15:00|26990.36|26990.36|26969.53|26969.53|27016.4|27016.4|26967.79|26967.79|0
1706800800000|2024-02-01 15:20:00|26973.87|26973.87|26944.36|26944.36|26983.41|26983.41|26940.89|26940.89|0
1706801100000|2024-02-01 15:25:00|26942.63|26942.63|26946.1|26946.1|26951.3|26951.3|26929.61|26929.61|0
1706801400000|2024-02-01 15:30:00|26941.76|26941.76|26900.97|26900.97|26944.36|26944.36|26898.36|26898.36|0
1706801700000|2024-02-01 15:35:00|26902.7|26902.7|26895.76|26895.76|26907.04|26907.04|26882.74|26882.74|0
1706802000000|2024-02-01 15:40:00|26900.1|26900.1|26901.83|26901.83|26906.17|26906.17|26885.34|26885.34|0
1706802300000|2024-02-01 15:45:00|26903.57|26903.57|26887.95|26887.95|26903.57|26903.57|26883.61|26883.61|0
1706802600000|2024-02-01 15:50:00|26889.69|26889.69|26845.42|26845.42|26889.69|26889.69|26845.42|26845.42|0
1706802900000|2024-02-01 15:55:00|26841.08|26841.08|26819.38|26819.38|26845.42|26845.42|26815.04|26815.04|0
1706803200000|2024-02-01 16:00:00|26823.72|26823.72|26810.7|26810.7|26825.46|26825.46|26801.15|26801.15|0
1706803500000|2024-02-01 16:05:00|26815.04|26815.04|26785.53|26785.53|26821.12|26821.12|26776.86|26776.86|0
1706803800000|2024-02-01 16:10:00|26783.8|26783.8|26790.74|26790.74|26795.95|26795.95|26779.46|26779.46|0
1706804100000|2024-02-01 16:15:00|26796.81|26796.81|26782.93|26782.93|26806.36|26806.36|26781.19|26781.19|0
1706804400000|2024-02-01 16:20:00|26787.27|26787.27|26793.35|26793.35|26797.68|26797.68|26776.86|26776.86|0
1706804700000|2024-02-01 16:25:00|26799.42|26799.42|26791.6|26791.6|26799.42|26799.42|26781.19|26781.19|0
1706861700000|2024-02-02 08:15:00|27008.57|27008.57|27024.19|27024.19|27032.87|27032.87|27006.84|27006.84|0
1706862000000|2024-02-02 08:20:00|27041.55|27041.55|27010.31|27010.31|27041.55|27041.55|26995.55|26995.55|0
1706862300000|2024-02-02 08:25:00|27012.05|27012.05|27025.06|27025.06|27033.74|27033.74|26994.68|26994.68|0
1706862600000|2024-02-02 08:30:00|27029.4|27029.4|27071.93|27071.93|27071.93|27071.93|27020.72|27020.72|0
1706862900000|2024-02-02 08:35:00|27067.59|27067.59|27081.48|27081.48|27093.63|27093.63|27052.84|27052.84|0
1706863200000|2024-02-02 08:40:00|27085.81|27085.81|27112.71|27112.71|27117.05|27117.05|27060.65|27060.65|0
1706863500000|2024-02-02 08:45:00|27117.05|27117.05|27118.79|27118.79|27122.26|27122.26|27101.43|27101.43|0
1706863800000|2024-02-02 08:50:00|27114.45|27114.45|27110.11|27110.11|27114.45|27114.45|27076.26|27076.26|0
1706864100000|2024-02-02 08:55:00|27101.43|27101.43|27026.79|27026.79|27101.43|27101.43|27022.46|27022.46|0
1706864400000|2024-02-02 09:00:00|27022.46|27022.46|27001.63|27001.63|27038.95|27038.95|26992.95|26992.95|0
1706864700000|2024-02-02 09:05:00|26997.29|26997.29|26949.55|26949.55|27005.96|27005.96|26945.21|26945.21|0
1706865000000|2024-02-02 09:10:00|26945.21|26945.21|26949.55|26949.55|26961.7|26961.7|26930.46|26930.46|0
1706865300000|2024-02-02 09:15:00|26945.21|26945.21|26945.21|26945.21|26949.55|26949.55|26928.72|26928.72|0
1706865600000|2024-02-02 09:20:00|26949.55|26949.55|26967.78|26967.78|26972.12|26972.12|26945.21|26945.21|0
1706865900000|2024-02-02 09:25:00|26970.38|26970.38|26940.87|26940.87|26970.38|26970.38|26937.4|26937.4|0
1706866200000|2024-02-02 09:30:00|26945.21|26945.21|26945.21|26945.21|26964.31|26964.31|26928.72|26928.72|0
1706866500000|2024-02-02 09:35:00|26958.23|26958.23|26973.85|26973.85|26980.8|26980.8|26955.63|26955.63|0
1706866800000|2024-02-02 09:40:00|26969.52|26969.52|27000.75|27000.75|27000.75|27000.75|26959.97|26959.97|0
1706867100000|2024-02-02 09:45:00|26996.42|26996.42|27005.09|27005.09|27009.43|27009.43|26992.08|26992.08|0
1706867400000|2024-02-02 09:50:00|27008.57|27008.57|27018.98|27018.98|27023.32|27023.32|27004.23|27004.23|0
1706867700000|2024-02-02 09:55:00|27023.32|27023.32|27000.75|27000.75|27025.06|27025.06|27000.75|27000.75|0
1706868000000|2024-02-02 10:00:00|26996.42|26996.42|26972.11|26972.11|26996.42|26996.42|26960.83|26960.83|0
1706868300000|2024-02-02 10:05:00|26967.77|26967.77|26971.25|26971.25|27012.03|27012.03|26967.77|26967.77|0
1706868600000|2024-02-02 10:10:00|26966.91|26966.91|26963.44|26963.44|26972.12|26972.12|26958.23|26958.23|0
1706868900000|2024-02-02 10:15:00|26967.78|26967.78|26967.78|26967.78|26985.13|26985.13|26967.78|26967.78|0
1706869200000|2024-02-02 10:20:00|26972.12|26972.12|26970.38|26970.38|26972.12|26972.12|26963.44|26963.44|0
1706869500000|2024-02-02 10:25:00|26966.04|26966.04|26966.04|26966.04|26970.38|26970.38|26961.7|26961.7|0
1706869800000|2024-02-02 10:30:00|26961.7|26961.7|26981.66|26981.66|26981.66|26981.66|26949.55|26949.55|0
1706870100000|2024-02-02 10:35:00|26990.34|26990.34|26981.66|26981.66|27012.91|27012.91|26972.98|26972.98|0
1706870400000|2024-02-02 10:40:00|26994.68|26994.68|26978.19|26978.19|26994.68|26994.68|26978.19|26978.19|0
1706870700000|2024-02-02 10:45:00|26973.85|26973.85|27000.75|27000.75|27000.75|27000.75|26967.77|26967.77|0
1706871000000|2024-02-02 10:50:00|27002.49|27002.49|27001.62|27001.62|27009.43|27009.43|26997.28|26997.28|0
1706871300000|2024-02-02 10:55:00|27005.96|27005.96|26983.4|26983.4|27020.71|27020.71|26979.06|26979.06|0
1706871600000|2024-02-02 11:00:00|26985.13|26985.13|26979.06|26979.06|26997.29|26997.29|26979.06|26979.06|0
1706871900000|2024-02-02 11:05:00|26983.4|26983.4|26975.59|26975.59|26983.4|26983.4|26967.77|26967.77|0
1706872200000|2024-02-02 11:10:00|26977.32|26977.32|26970.38|26970.38|26977.32|26977.32|26961.7|26961.7|0
1706872500000|2024-02-02 11:15:00|26968.64|26968.64|27001.62|27001.62|27001.62|27001.62|26959.96|26959.96|0
1706872800000|2024-02-02 11:20:00|27005.96|27005.96|27013.77|27013.77|27019.85|27019.85|27001.62|27001.62|0
1706873100000|2024-02-02 11:25:00|27009.43|27009.43|27011.17|27011.17|27013.77|27013.77|26997.28|26997.28|0
1706873400000|2024-02-02 11:30:00|27002.49|27002.49|26999.89|26999.89|27006.83|27006.83|26986|26986|0
1706873700000|2024-02-02 11:35:00|27004.23|27004.23|27018.98|27018.98|27018.98|27018.98|27004.23|27004.23|0
1706874000000|2024-02-02 11:40:00|27014.64|27014.64|27023.32|27023.32|27038.07|27038.07|27014.64|27014.64|0
1706874300000|2024-02-02 11:45:00|27027.66|27027.66|27039.81|27039.81|27039.81|27039.81|27009.43|27009.43|0
1706874600000|2024-02-02 11:50:00|27036.34|27036.34|27036.34|27036.34|27045.02|27045.02|27025.92|27025.92|0
1706874900000|2024-02-02 11:55:00|27040.68|27040.68|27030.26|27030.26|27040.68|27040.68|27030.26|27030.26|0
1706875200000|2024-02-02 12:00:00|27032|27032|27155.23|27155.23|27168.25|27168.25|27027.66|27027.66|0
1706875500000|2024-02-02 12:05:00|27150.9|27150.9|27131.81|27131.81|27167.39|27167.39|27127.47|27127.47|0
1706875800000|2024-02-02 12:10:00|27128.33|27128.33|27165.65|27165.65|27166.52|27166.52|27110.98|27110.98|0
1706876100000|2024-02-02 12:15:00|27169.13|27169.13|27171.73|27171.73|27177.81|27177.81|27163.05|27163.05|0
1706876400000|2024-02-02 12:20:00|27167.39|27167.39|27162.18|27162.18|27176.07|27176.07|27162.18|27162.18|0
1706876700000|2024-02-02 12:25:00|27170.86|27170.86|27168.26|27168.26|27176.93|27176.93|27166.52|27166.52|0
1706877000000|2024-02-02 12:30:00|27166.52|27166.52|27153.5|27153.5|27179.54|27179.54|27144.82|27144.82|0
1706877300000|2024-02-02 12:35:00|27149.16|27149.16|27145.69|27145.69|27170.86|27170.86|27145.69|27145.69|0
1706877600000|2024-02-02 12:40:00|27143.95|27143.95|27143.95|27143.95|27156.97|27156.97|27135.28|27135.28|0
1706877900000|2024-02-02 12:45:00|27148.29|27148.29|27143.95|27143.95|27152.63|27152.63|27143.95|27143.95|0
1706878200000|2024-02-02 12:50:00|27139.61|27139.61|27158.71|27158.71|27158.71|27158.71|27139.61|27139.61|0
1706878500000|2024-02-02 12:55:00|27154.37|27154.37|27139.61|27139.61|27154.37|27154.37|27139.61|27139.61|0
1706878800000|2024-02-02 13:00:00|27143.95|27143.95|27156.11|27156.11|27156.11|27156.11|27139.61|27139.61|0
1706879100000|2024-02-02 13:05:00|27160.44|27160.44|27149.16|27149.16|27163.92|27163.92|27149.16|27149.16|0
1706879400000|2024-02-02 13:10:00|27153.5|27153.5|27178.68|27178.68|27178.68|27178.68|27149.16|27149.16|0
1706879700000|2024-02-02 13:15:00|27180.41|27180.41|27178.68|27178.68|27180.41|27180.41|27166.53|27166.53|0
1706880000000|2024-02-02 13:20:00|27180.41|27180.41|27162.19|27162.19|27180.41|27180.41|27162.19|27162.19|0
1706880300000|2024-02-02 13:25:00|27153.51|27153.51|27112.72|27112.72|27153.51|27153.51|27112.72|27112.72|0
1706880600000|2024-02-02 13:30:00|27121.4|27121.4|27121.4|27121.4|27143.09|27143.09|27080.6|27080.6|0
1706880900000|2024-02-02 13:35:00|27125.74|27125.74|27181.28|27181.28|27181.28|27181.28|27123.13|27123.13|0
1706881200000|2024-02-02 13:40:00|27194.3|27194.3|27183.88|27183.88|27209.05|27209.05|27178.68|27178.68|0
1706881500000|2024-02-02 13:45:00|27179.54|27179.54|27188.22|27188.22|27192.56|27192.56|27164.79|27164.79|0
1706881800000|2024-02-02 13:50:00|27184.75|27184.75|27171.73|27171.73|27205.58|27205.58|27171.73|27171.73|0
1706882100000|2024-02-02 13:55:00|27176.07|27176.07|27178.67|27178.67|27180.41|27180.41|27155.24|27155.24|0
1706882400000|2024-02-02 14:00:00|27174.33|27174.33|27169.99|27169.99|27191.69|27191.69|27165.65|27165.65|0
1706882700000|2024-02-02 14:05:00|27165.65|27165.65|27162.19|27162.19|27167.39|27167.39|27156.98|27156.98|0
1706883000000|2024-02-02 14:10:00|27160.45|27160.45|27215.13|27215.13|27230.75|27230.75|27160.45|27160.45|0
1706883300000|2024-02-02 14:15:00|27223.8|27223.8|27198.63|27198.63|27223.8|27223.8|27190.82|27190.82|0
1706883600000|2024-02-02 14:20:00|27194.29|27194.29|27213.38|27213.38|27213.38|27213.38|27194.29|27194.29|0
1706883900000|2024-02-02 14:25:00|27211.65|27211.65|27218.59|27218.59|27222.93|27222.93|27202.1|27202.1|0
1706884200000|2024-02-02 14:30:00|27214.25|27214.25|27177.8|27177.8|27216.85|27216.85|27171.72|27171.72|0
1706884500000|2024-02-02 14:35:00|27186.47|27186.47|27140.47|27140.47|27196.89|27196.89|27140.47|27140.47|0
1706884800000|2024-02-02 14:40:00|27136.14|27136.14|27082.33|27082.33|27136.14|27136.14|27067.58|27067.58|0
1706885100000|2024-02-02 14:45:00|27077.99|27077.99|27038.07|27038.07|27097.08|27097.08|27033.73|27033.73|0
1706885400000|2024-02-02 14:50:00|27033.73|27033.73|27045.01|27045.01|27052.82|27052.82|27005.09|27005.09|0
1706885700000|2024-02-02 14:55:00|27046.75|27046.75|27079.72|27079.72|27079.72|27079.72|27046.75|27046.75|0
1706886000000|2024-02-02 15:00:00|27075.38|27075.38|27046.75|27046.75|27084.06|27084.06|27006.82|27006.82|0
1706886300000|2024-02-02 15:05:00|27051.09|27051.09|27049.35|27049.35|27059.76|27059.76|27036.33|27036.33|0
1706886600000|2024-02-02 15:10:00|27047.61|27047.61|27062.37|27062.37|27062.37|27062.37|27031.12|27031.12|0
1706886900000|2024-02-02 15:15:00|27064.1|27064.1|27078.86|27078.86|27087.54|27087.54|27062.37|27062.37|0
1706887200000|2024-02-02 15:20:00|27083.2|27083.2|27091.01|27091.01|27091.01|27091.01|27058.9|27058.9|0
1706887500000|2024-02-02 15:25:00|27086.67|27086.67|27110.97|27110.97|27114.44|27114.44|27086.67|27086.67|0
1706887800000|2024-02-02 15:30:00|27112.71|27112.71|27136.14|27136.14|27136.14|27136.14|27102.29|27102.29|0
1706888100000|2024-02-02 15:35:00|27137.88|27137.88|27143.08|27143.08|27145.69|27145.69|27098.82|27098.82|0
1706888400000|2024-02-02 15:40:00|27147.42|27147.42|27139.61|27139.61|27163.04|27163.04|27139.61|27139.61|0
1706888700000|2024-02-02 15:45:00|27130.93|27130.93|27054.55|27054.55|27130.93|27130.93|27054.55|27054.55|0
1706889000000|2024-02-02 15:50:00|27045.88|27045.88|27071.04|27071.04|27075.38|27075.38|27045.88|27045.88|0
1706889300000|2024-02-02 15:55:00|27066.71|27066.71|27096.21|27096.21|27096.21|27096.21|27064.97|27064.97|0
1706889600000|2024-02-02 16:00:00|27100.55|27100.55|27093.61|27093.61|27100.55|27100.55|27082.33|27082.33|0
1706889900000|2024-02-02 16:05:00|27089.27|27089.27|27063.23|27063.23|27095.34|27095.34|27058.89|27058.89|0
1706890200000|2024-02-02 16:10:00|27058.89|27058.89|27047.6|27047.6|27063.23|27063.23|27040.66|27040.66|0
1706890500000|2024-02-02 16:15:00|27051.94|27051.94|27061.49|27061.49|27061.49|27061.49|27041.53|27041.53|0
1706890800000|2024-02-02 16:20:00|27058.02|27058.02|27047.6|27047.6|27069.3|27069.3|27043.26|27043.26|0
1706891100000|2024-02-02 16:25:00|27051.08|27051.08|27078.85|27078.85|27080.58|27080.58|27051.08|27051.08|0
1707120900000|2024-02-05 08:15:00|27104.9|27104.9|27110.97|27110.97|27134.41|27134.41|27104.9|27104.9|0
1707121200000|2024-02-05 08:20:00|27116.18|27116.18|27127.46|27127.46|27130.07|27130.07|27112.71|27112.71|0
1707121500000|2024-02-05 08:25:00|27132.67|27132.67|27176.07|27176.07|27176.07|27176.07|27132.67|27132.67|0
1707121800000|2024-02-05 08:30:00|27167.39|27167.39|27146.56|27146.56|27171.73|27171.73|27142.22|27142.22|0
1707122100000|2024-02-05 08:35:00|27155.24|27155.24|27145.69|27145.69|27162.19|27162.19|27143.96|27143.96|0
1707122400000|2024-02-05 08:40:00|27137.01|27137.01|27161.32|27161.32|27168.26|27168.26|27137.01|27137.01|0
1707122700000|2024-02-05 08:45:00|27165.65|27165.65|27176.94|27176.94|27184.75|27184.75|27161.32|27161.32|0
1707123000000|2024-02-05 08:50:00|27181.28|27181.28|27161.32|27161.32|27185.62|27185.62|27161.32|27161.32|0
1707123300000|2024-02-05 08:55:00|27174.34|27174.34|27174.34|27174.34|27183.02|27183.02|27174.34|27174.34|0
1707123600000|2024-02-05 09:00:00|27170|27170|27141.36|27141.36|27178.68|27178.68|27141.36|27141.36|0
1707123900000|2024-02-05 09:05:00|27145.7|27145.7|27110.98|27110.98|27145.7|27145.7|27106.64|27106.64|0
1707124200000|2024-02-05 09:10:00|27106.64|27106.64|27108.38|27108.38|27118.79|27118.79|27097.96|27097.96|0
1707124500000|2024-02-05 09:15:00|27099.7|27099.7|27079.74|27079.74|27099.7|27099.7|27070.19|27070.19|0
1707124800000|2024-02-05 09:20:00|27088.42|27088.42|27124|27124|27128.34|27128.34|27088.42|27088.42|0
1707125100000|2024-02-05 09:25:00|27128.34|27128.34|27162.19|27162.19|27162.19|27162.19|27124|27124|0
1707125400000|2024-02-05 09:30:00|27153.51|27153.51|27138.75|27138.75|27153.51|27153.51|27133.54|27133.54|0
1707125700000|2024-02-05 09:35:00|27147.43|27147.43|27147.43|27147.43|27147.43|27147.43|27132.68|27132.68|0
1707126000000|2024-02-05 09:40:00|27151.77|27151.77|27139.62|27139.62|27151.77|27151.77|27129.21|27129.21|0
1707126300000|2024-02-05 09:45:00|27148.3|27148.3|27176.07|27176.07|27176.07|27176.07|27148.3|27148.3|0
1707126600000|2024-02-05 09:50:00|27167.39|27167.39|27148.3|27148.3|27167.39|27167.39|27148.3|27148.3|0
1707126900000|2024-02-05 09:55:00|27152.64|27152.64|27148.3|27148.3|27160.45|27160.45|27148.3|27148.3|0
1707127200000|2024-02-05 10:00:00|27143.96|27143.96|27192.56|27192.56|27192.56|27192.56|27143.96|27143.96|0
1707127500000|2024-02-05 10:05:00|27194.3|27194.3|27214.25|27214.25|27214.25|27214.25|27185.62|27185.62|0
1707127800000|2024-02-05 10:10:00|27218.59|27218.59|27250.7|27250.7|27252.44|27252.44|27214.25|27214.25|0
1707128100000|2024-02-05 10:15:00|27246.37|27246.37|27247.23|27247.23|27247.23|27247.23|27223.8|27223.8|0
1707128400000|2024-02-05 10:20:00|27255.91|27255.91|27266.32|27266.32|27270.66|27270.66|27251.57|27251.57|0
1707128700000|2024-02-05 10:25:00|27261.98|27261.98|27247.23|27247.23|27261.98|27261.98|27244.63|27244.63|0
1707129000000|2024-02-05 10:30:00|27245.49|27245.49|27253.31|27253.31|27253.31|27253.31|27245.49|27245.49|0
1707129300000|2024-02-05 10:35:00|27261.98|27261.98|27261.98|27261.98|27272.4|27272.4|27261.98|27261.98|0
1707129600000|2024-02-05 10:40:00|27263.72|27263.72|27253.31|27253.31|27263.72|27263.72|27242.89|27242.89|0
1707129900000|2024-02-05 10:45:00|27255.04|27255.04|27241.15|27241.15|27259.38|27259.38|27241.15|27241.15|0
1707130200000|2024-02-05 10:50:00|27245.49|27245.49|27261.12|27261.12|27265.46|27265.46|27241.15|27241.15|0
1707130500000|2024-02-05 10:55:00|27265.46|27265.46|27255.04|27255.04|27267.19|27267.19|27246.37|27246.37|0
1707130800000|2024-02-05 11:00:00|27259.38|27259.38|27259.38|27259.38|27268.06|27268.06|27257.65|27257.65|0
1707131100000|2024-02-05 11:05:00|27255.04|27255.04|27266.32|27266.32|27269.8|27269.8|27255.04|27255.04|0
1707131400000|2024-02-05 11:10:00|27269.8|27269.8|27268.06|27268.06|27269.8|27269.8|27263.72|27263.72|0
1707131700000|2024-02-05 11:15:00|27263.72|27263.72|27299.3|27299.3|27299.3|27299.3|27263.72|27263.72|0
1707132000000|2024-02-05 11:20:00|27294.97|27294.97|27319.27|27319.27|27319.27|27319.27|27293.23|27293.23|0
1707132300000|2024-02-05 11:25:00|27321.01|27321.01|27316.67|27316.67|27325.34|27325.34|27314.93|27314.93|0
1707132600000|2024-02-05 11:30:00|27320.14|27320.14|27331.42|27331.42|27333.16|27333.16|27318.4|27318.4|0
1707132900000|2024-02-05 11:35:00|27335.76|27335.76|27330.55|27330.55|27340.1|27340.1|27327.95|27327.95|0
1707133200000|2024-02-05 11:40:00|27332.29|27332.29|27298.44|27298.44|27336.62|27336.62|27298.44|27298.44|0
1707133500000|2024-02-05 11:45:00|27302.78|27302.78|27307.12|27307.12|27308.85|27308.85|27292.36|27292.36|0
1707133800000|2024-02-05 11:50:00|27311.46|27311.46|27325.34|27325.34|27329.68|27329.68|27300.17|27300.17|0
1707134100000|2024-02-05 11:55:00|27334.02|27334.02|27313.19|27313.19|27344.43|27344.43|27304.51|27304.51|0
1707134400000|2024-02-05 12:00:00|27318.4|27318.4|27299.3|27299.3|27318.4|27318.4|27299.3|27299.3|0
1707134700000|2024-02-05 12:05:00|27307.98|27307.98|27315.8|27315.8|27319.26|27319.26|27301.91|27301.91|0
1707135000000|2024-02-05 12:10:00|27314.06|27314.06|27324.47|27324.47|27326.21|27326.21|27314.06|27314.06|0
1707135300000|2024-02-05 12:15:00|27328.81|27328.81|27347.04|27347.04|27347.04|27347.04|27328.81|27328.81|0
1707135600000|2024-02-05 12:20:00|27351.38|27351.38|27369.61|27369.61|27373.94|27373.94|27351.38|27351.38|0
1707135900000|2024-02-05 12:25:00|27365.27|27365.27|27371.34|27371.34|27375.68|27375.68|27353.12|27353.12|0
1707136200000|2024-02-05 12:30:00|27367|27367|27365.27|27365.27|27377.42|27377.42|27360.93|27360.93|0
1707136500000|2024-02-05 12:35:00|27369.61|27369.61|27334.02|27334.02|27371.34|27371.34|27334.02|27334.02|0
1707136800000|2024-02-05 12:40:00|27338.36|27338.36|27336.62|27336.62|27340.1|27340.1|27336.62|27336.62|0
1707137100000|2024-02-05 12:45:00|27334.89|27334.89|27330.55|27330.55|27334.89|27334.89|27328.81|27328.81|0
1707137400000|2024-02-05 12:50:00|27326.21|27326.21|27324.47|27324.47|27328.81|27328.81|27320.13|27320.13|0
1707137700000|2024-02-05 12:55:00|27326.21|27326.21|27334.89|27334.89|27337.49|27337.49|27324.47|27324.47|0
1707138000000|2024-02-05 13:00:00|27333.15|27333.15|27307.98|27307.98|27333.15|27333.15|27307.98|27307.98|0
1707138300000|2024-02-05 13:05:00|27303.64|27303.64|27289.76|27289.76|27307.98|27307.98|27289.76|27289.76|0
1707138600000|2024-02-05 13:10:00|27294.09|27294.09|27275|27275|27294.09|27294.09|27275|27275|0
1707138900000|2024-02-05 13:15:00|27279.34|27279.34|27270.66|27270.66|27279.34|27279.34|27270.66|27270.66|0
1707139200000|2024-02-05 13:20:00|27266.32|27266.32|27238.55|27238.55|27266.32|27266.32|27225.53|27225.53|0
1707139500000|2024-02-05 13:25:00|27240.28|27240.28|27213.38|27213.38|27240.28|27240.28|27213.38|27213.38|0
1707139800000|2024-02-05 13:30:00|27217.72|27217.72|27232.47|27232.47|27232.47|27232.47|27217.72|27217.72|0
1707140100000|2024-02-05 13:35:00|27241.15|27241.15|27231.61|27231.61|27244.62|27244.62|27219.45|27219.45|0
1707140400000|2024-02-05 13:40:00|27235.94|27235.94|27222.93|27222.93|27235.94|27235.94|27222.93|27222.93|0
1707140700000|2024-02-05 13:45:00|27227.27|27227.27|27239.42|27239.42|27239.42|27239.42|27227.27|27227.27|0
1707141000000|2024-02-05 13:50:00|27243.76|27243.76|27228.14|27228.14|27243.76|27243.76|27224.66|27224.66|0
1707141300000|2024-02-05 13:55:00|27223.8|27223.8|27207.31|27207.31|27228.14|27228.14|27207.31|27207.31|0
1707141600000|2024-02-05 14:00:00|27202.1|27202.1|27206.44|27206.44|27215.12|27215.12|27202.1|27202.1|0
1707141900000|2024-02-05 14:05:00|27210.78|27210.78|27208.17|27208.17|27210.78|27210.78|27202.1|27202.1|0
1707142200000|2024-02-05 14:10:00|27212.51|27212.51|27227.27|27227.27|27227.27|27227.27|27212.51|27212.51|0
1707142500000|2024-02-05 14:15:00|27222.93|27222.93|27209.04|27209.04|27222.93|27222.93|27204.7|27204.7|0
1707142800000|2024-02-05 14:20:00|27204.7|27204.7|27212.51|27212.51|27212.51|27212.51|27200.36|27200.36|0
1707143100000|2024-02-05 14:25:00|27214.25|27214.25|27226.4|27226.4|27235.08|27235.08|27214.25|27214.25|0
1707143400000|2024-02-05 14:30:00|27221.19|27221.19|27113.58|27113.58|27221.19|27221.19|27091.01|27091.01|0
1707143700000|2024-02-05 14:35:00|27117.91|27117.91|27132.67|27132.67|27132.67|27132.67|27117.05|27117.05|0
1707144000000|2024-02-05 14:40:00|27119.65|27119.65|27139.61|27139.61|27151.76|27151.76|27119.65|27119.65|0
1707144300000|2024-02-05 14:45:00|27143.95|27143.95|27165.65|27165.65|27165.65|27165.65|27124.86|27124.86|0
1707144600000|2024-02-05 14:50:00|27161.31|27161.31|27169.99|27169.99|27171.72|27171.72|27149.16|27149.16|0
1707144900000|2024-02-05 14:55:00|27165.65|27165.65|27147.42|27147.42|27180.4|27180.4|27143.08|27143.08|0
1707145200000|2024-02-05 15:00:00|27156.1|27156.1|27128.33|27128.33|27160.44|27160.44|27107.5|27107.5|0
1707145500000|2024-02-05 15:05:00|27137.01|27137.01|27114.44|27114.44|27145.69|27145.69|27114.44|27114.44|0
1707145800000|2024-02-05 15:10:00|27118.78|27118.78|27090.14|27090.14|27131.8|27131.8|27085.8|27085.8|0
1707146100000|2024-02-05 15:15:00|27088.4|27088.4|27101.42|27101.42|27101.42|27101.42|27065.83|27065.83|0
1707146400000|2024-02-05 15:20:00|27110.1|27110.1|27089.27|27089.27|27110.1|27110.1|27088.4|27088.4|0
1707146700000|2024-02-05 15:25:00|27093.61|27093.61|27092.74|27092.74|27103.15|27103.15|27080.59|27080.59|0
1707147000000|2024-02-05 15:30:00|27088.4|27088.4|27143.08|27143.08|27147.42|27147.42|27084.06|27084.06|0
1707147300000|2024-02-05 15:35:00|27147.42|27147.42|27161.3|27161.3|27161.3|27161.3|27139.61|27139.61|0
1707147600000|2024-02-05 15:40:00|27156.97|27156.97|27122.25|27122.25|27158.7|27158.7|27117.91|27117.91|0
1707147900000|2024-02-05 15:45:00|27123.99|27123.99|27161.31|27161.31|27161.31|27161.31|27115.31|27115.31|0
1707148200000|2024-02-05 15:50:00|27165.65|27165.65|27193.42|27193.42|27193.42|27193.42|27165.65|27165.65|0
1707148500000|2024-02-05 15:55:00|27184.74|27184.74|27163.91|27163.91|27184.74|27184.74|27159.57|27159.57|0
1707148800000|2024-02-05 16:00:00|27165.65|27165.65|27163.05|27163.05|27165.65|27165.65|27153.5|27153.5|0
1707149100000|2024-02-05 16:05:00|27167.39|27167.39|27169.99|27169.99|27169.99|27169.99|27158.71|27158.71|0
1707149400000|2024-02-05 16:10:00|27171.72|27171.72|27206.44|27206.44|27206.44|27206.44|27165.65|27165.65|0
1707149700000|2024-02-05 16:15:00|27202.1|27202.1|27196.02|27196.02|27228.14|27228.14|27196.02|27196.02|0
1707150000000|2024-02-05 16:20:00|27191.68|27191.68|27143.08|27143.08|27191.68|27191.68|27143.08|27143.08|0
1707150300000|2024-02-05 16:25:00|27141.35|27141.35|27133.53|27133.53|27168.25|27168.25|27133.53|27133.53|0
1707207300000|2024-02-06 08:15:00|27140.5|27140.5|27166.54|27166.54|27170.88|27170.88|27124.88|27124.88|0
1707207600000|2024-02-06 08:20:00|27149.18|27149.18|27116.2|27116.2|27149.18|27149.18|27115.33|27115.33|0
1707207900000|2024-02-06 08:25:00|27111.86|27111.86|27065.86|27065.86|27111.86|27111.86|27065.86|27065.86|0
1707208200000|2024-02-06 08:30:00|27061.52|27061.52|27047.63|27047.63|27103.18|27103.18|27043.3|27043.3|0
1707208500000|2024-02-06 08:35:00|27051.97|27051.97|27029.41|27029.41|27056.31|27056.31|27029.41|27029.41|0
1707208800000|2024-02-06 08:40:00|27020.73|27020.73|26990.35|26990.35|27020.73|27020.73|26986.01|26986.01|0
1707209100000|2024-02-06 08:45:00|26996.43|26996.43|27019.86|27019.86|27028.54|27028.54|26990.35|26990.35|0
1707209400000|2024-02-06 08:50:00|27024.2|27024.2|26988.61|26988.61|27024.2|27024.2|26984.27|26984.27|0
1707209700000|2024-02-06 08:55:00|26990.34|26990.34|27014.64|27014.64|27029.4|27029.4|26990.34|26990.34|0
1707210000000|2024-02-06 09:00:00|27018.98|27018.98|27053.69|27053.69|27053.69|27053.69|27010.3|27010.3|0
1707210300000|2024-02-06 09:05:00|27058.03|27058.03|27107.5|27107.5|27107.5|27107.5|27058.03|27058.03|0
1707210600000|2024-02-06 09:10:00|27106.64|27106.64|27106.64|27106.64|27120.53|27120.53|27103.17|27103.17|0
1707210900000|2024-02-06 09:15:00|27102.3|27102.3|27104.04|27104.04|27119.66|27119.66|27097.96|27097.96|0
1707211200000|2024-02-06 09:20:00|27108.38|27108.38|27123.13|27123.13|27143.96|27143.96|27108.38|27108.38|0
1707211500000|2024-02-06 09:25:00|27127.47|27127.47|27126.6|27126.6|27137.02|27137.02|27122.26|27122.26|0
1707211800000|2024-02-06 09:30:00|27122.26|27122.26|27112.71|27112.71|27125.73|27125.73|27110.11|27110.11|0
1707212100000|2024-02-06 09:35:00|27110.98|27110.98|27094.49|27094.49|27113.58|27113.58|27090.15|27090.15|0
1707212400000|2024-02-06 09:40:00|27090.15|27090.15|27097.09|27097.09|27109.24|27109.24|27090.15|27090.15|0
1707212700000|2024-02-06 09:45:00|27093.62|27093.62|27051.96|27051.96|27093.62|27093.62|27051.96|27051.96|0
1707213000000|2024-02-06 09:50:00|27053.69|27053.69|27066.71|27066.71|27071.05|27071.05|27053.69|27053.69|0
1707213300000|2024-02-06 09:55:00|27071.05|27071.05|27054.56|27054.56|27071.05|27071.05|27051.96|27051.96|0
1707213600000|2024-02-06 10:00:00|27050.22|27050.22|27068.45|27068.45|27068.45|27068.45|27045.88|27045.88|0
1707213900000|2024-02-06 10:05:00|27085.8|27085.8|27094.48|27094.48|27117.05|27117.05|27085.8|27085.8|0
1707214200000|2024-02-06 10:10:00|27098.82|27098.82|27107.5|27107.5|27107.5|27107.5|27097.08|27097.08|0
1707214500000|2024-02-06 10:15:00|27124.86|27124.86|27134.4|27134.4|27134.4|27134.4|27116.18|27116.18|0
1707214800000|2024-02-06 10:20:00|27147.42|27147.42|27142.22|27142.22|27156.97|27156.97|27136.14|27136.14|0
1707215100000|2024-02-06 10:25:00|27137.88|27137.88|27140.48|27140.48|27140.48|27140.48|27123.99|27123.99|0
1707215400000|2024-02-06 10:30:00|27138.74|27138.74|27121.39|27121.39|27138.74|27138.74|27121.39|27121.39|0
1707215700000|2024-02-06 10:35:00|27125.73|27125.73|27131.8|27131.8|27136.14|27136.14|27117.91|27117.91|0
1707216000000|2024-02-06 10:40:00|27127.46|27127.46|27143.95|27143.95|27143.95|27143.95|27125.73|27125.73|0
1707216300000|2024-02-06 10:45:00|27140.48|27140.48|27133.54|27133.54|27143.95|27143.95|27130.94|27130.94|0
1707216600000|2024-02-06 10:50:00|27137.88|27137.88|27167.39|27167.39|27167.39|27167.39|27137.88|27137.88|0
1707216900000|2024-02-06 10:55:00|27171.72|27171.72|27170.86|27170.86|27176.06|27176.06|27170.86|27170.86|0
1707217200000|2024-02-06 11:00:00|27166.52|27166.52|27140.49|27140.49|27166.52|27166.52|27136.15|27136.15|0
1707217500000|2024-02-06 11:05:00|27136.15|27136.15|27108.38|27108.38|27137.88|27137.88|27108.38|27108.38|0
1707217800000|2024-02-06 11:10:00|27112.71|27112.71|27108.38|27108.38|27114.45|27114.45|27099.7|27099.7|0
1707218100000|2024-02-06 11:15:00|27104.9|27104.9|27111.84|27111.84|27111.84|27111.84|27101.43|27101.43|0
1707218400000|2024-02-06 11:20:00|27107.5|27107.5|27161.32|27161.32|27165.65|27165.65|27107.5|27107.5|0
1707218700000|2024-02-06 11:25:00|27156.98|27156.98|27146.56|27146.56|27161.32|27161.32|27144.82|27144.82|0
1707219000000|2024-02-06 11:30:00|27148.3|27148.3|27155.24|27155.24|27156.98|27156.98|27148.3|27148.3|0
1707219300000|2024-02-06 11:35:00|27153.5|27153.5|27126.6|27126.6|27153.5|27153.5|27126.6|27126.6|0
1707219600000|2024-02-06 11:40:00|27130.94|27130.94|27149.16|27149.16|27149.16|27149.16|27130.94|27130.94|0
1707219900000|2024-02-06 11:45:00|27150.9|27150.9|27124|27124|27150.9|27150.9|27124|27124|0
1707220200000|2024-02-06 11:50:00|27119.66|27119.66|27125.73|27125.73|27125.73|27125.73|27117.92|27117.92|0
1707220500000|2024-02-06 11:55:00|27127.47|27127.47|27150.03|27150.03|27157.85|27157.85|27127.47|27127.47|0
1707220800000|2024-02-06 12:00:00|27145.7|27145.7|27151.77|27151.77|27160.45|27160.45|27145.7|27145.7|0
1707221100000|2024-02-06 12:05:00|27156.11|27156.11|27163.92|27163.92|27170|27170|27156.11|27156.11|0
1707221400000|2024-02-06 12:10:00|27171.74|27171.74|27170.87|27170.87|27179.55|27179.55|27170.87|27170.87|0
1707221700000|2024-02-06 12:15:00|27169.13|27169.13|27173.47|27173.47|27175.21|27175.21|27160.46|27160.46|0
1707222000000|2024-02-06 12:20:00|27169.13|27169.13|27154.38|27154.38|27169.13|27169.13|27154.38|27154.38|0
1707222300000|2024-02-06 12:25:00|27150.04|27150.04|27144.83|27144.83|27150.04|27150.04|27138.75|27138.75|0
1707222600000|2024-02-06 12:30:00|27146.57|27146.57|27135.29|27135.29|27150.04|27150.04|27132.68|27132.68|0
1707222900000|2024-02-06 12:35:00|27130.95|27130.95|27128.35|27128.35|27137.02|27137.02|27128.35|27128.35|0
1707223200000|2024-02-06 12:40:00|27124.01|27124.01|27138.76|27138.76|27143.1|27143.1|27119.67|27119.67|0
1707223500000|2024-02-06 12:45:00|27143.1|27143.1|27134.42|27134.42|27143.1|27143.1|27134.42|27134.42|0
1707223800000|2024-02-06 12:50:00|27125.74|27125.74|27103.18|27103.18|27125.74|27125.74|27103.18|27103.18|0
1707224100000|2024-02-06 12:55:00|27098.84|27098.84|27097.1|27097.1|27098.84|27098.84|27092.76|27092.76|0
1707224400000|2024-02-06 13:00:00|27092.76|27092.76|27098.84|27098.84|27098.84|27098.84|27088.42|27088.42|0
1707224700000|2024-02-06 13:05:00|27100.57|27100.57|27106.65|27106.65|27106.65|27106.65|27096.24|27096.24|0
1707225000000|2024-02-06 13:10:00|27097.97|27097.97|27106.65|27106.65|27109.25|27109.25|27097.97|27097.97|0
1707225300000|2024-02-06 13:15:00|27108.39|27108.39|27124.88|27124.88|27135.29|27135.29|27108.39|27108.39|0
1707225600000|2024-02-06 13:20:00|27129.22|27129.22|27137.89|27137.89|27148.31|27148.31|27129.22|27129.22|0
1707225900000|2024-02-06 13:25:00|27129.22|27129.22|27156.12|27156.12|27157.86|27157.86|27129.22|27129.22|0
1707226200000|2024-02-06 13:30:00|27147.44|27147.44|27136.16|27136.16|27149.18|27149.18|27134.43|27134.43|0
1707226500000|2024-02-06 13:35:00|27131.82|27131.82|27134.43|27134.43|27144.84|27144.84|27130.09|27130.09|0
1707226800000|2024-02-06 13:40:00|27136.16|27136.16|27129.22|27129.22|27136.16|27136.16|27127.48|27127.48|0
1707227100000|2024-02-06 13:45:00|27127.48|27127.48|27141.37|27141.37|27141.37|27141.37|27127.48|27127.48|0
1707227400000|2024-02-06 13:50:00|27132.69|27132.69|27118.81|27118.81|27137.03|27137.03|27118.81|27118.81|0
1707227700000|2024-02-06 13:55:00|27115.33|27115.33|27129.22|27129.22|27129.22|27129.22|27110.99|27110.99|0
1707228000000|2024-02-06 14:00:00|27125.75|27125.75|27130.96|27130.96|27133.56|27133.56|27121.41|27121.41|0
1707228300000|2024-02-06 14:05:00|27126.62|27126.62|27134.43|27134.43|27146.58|27146.58|27126.62|27126.62|0
1707228600000|2024-02-06 14:10:00|27132.69|27132.69|27130.96|27130.96|27137.03|27137.03|27128.36|27128.36|0
1707228900000|2024-02-06 14:15:00|27129.22|27129.22|27134.43|27134.43|27143.11|27143.11|27119.67|27119.67|0
1707229200000|2024-02-06 14:20:00|27132.69|27132.69|27144.85|27144.85|27152.66|27152.66|27128.36|27128.36|0
1707229500000|2024-02-06 14:25:00|27143.11|27143.11|27104.92|27104.92|27143.11|27143.11|27104.92|27104.92|0
1707229800000|2024-02-06 14:30:00|27100.58|27100.58|27044.17|27044.17|27100.58|27100.58|27008.59|27008.59|0
1707230100000|2024-02-06 14:35:00|27052.85|27052.85|27041.57|27041.57|27072.81|27072.81|27037.23|27037.23|0
1707230400000|2024-02-06 14:40:00|27037.23|27037.23|27028.55|27028.55|27051.98|27051.98|27024.21|27024.21|0
1707230700000|2024-02-06 14:45:00|27032.89|27032.89|27045.91|27045.91|27065|27065|27032.89|27032.89|0
1707231000000|2024-02-06 14:50:00|27054.59|27054.59|27038.1|27038.1|27057.19|27057.19|27025.08|27025.08|0
1707231300000|2024-02-06 14:55:00|27046.77|27046.77|27035.49|27035.49|27063.26|27063.26|27035.49|27035.49|0
1707231600000|2024-02-06 15:00:00|27044.17|27044.17|27026.82|27026.82|27050.25|27050.25|27019|27019|0
1707231900000|2024-02-06 15:05:00|27031.15|27031.15|27038.1|27038.1|27044.17|27044.17|27022.48|27022.48|0
1707232200000|2024-02-06 15:10:00|27046.77|27046.77|27019.87|27019.87|27046.77|27046.77|27019.87|27019.87|0
1707232500000|2024-02-06 15:15:00|27015.53|27015.53|27028.55|27028.55|27037.23|27037.23|27011.19|27011.19|0
1707232800000|2024-02-06 15:20:00|27019.87|27019.87|27031.15|27031.15|27031.15|27031.15|27014.66|27014.66|0
1707233100000|2024-02-06 15:25:00|27035.49|27035.49|27027.68|27027.68|27039.83|27039.83|27023.34|27023.34|0
1707233400000|2024-02-06 15:30:00|27023.34|27023.34|27021.6|27021.6|27027.68|27027.68|27017.26|27017.26|0
1707233700000|2024-02-06 15:35:00|27025.94|27025.94|27043.3|27043.3|27047.63|27047.63|27025.94|27025.94|0
1707234000000|2024-02-06 15:40:00|27038.96|27038.96|27043.3|27043.3|27043.3|27043.3|27037.22|27037.22|0
1707234300000|2024-02-06 15:45:00|27047.63|27047.63|27056.31|27056.31|27064.13|27064.13|27047.63|27047.63|0
1707234600000|2024-02-06 15:50:00|27051.97|27051.97|27045.03|27045.03|27051.97|27051.97|27043.3|27043.3|0
1707234900000|2024-02-06 15:55:00|27049.37|27049.37|27041.56|27041.56|27049.37|27049.37|27028.54|27028.54|0
1707235200000|2024-02-06 16:00:00|27037.22|27037.22|27030.28|27030.28|27038.96|27038.96|27013.79|27013.79|0
1707235500000|2024-02-06 16:05:00|27034.62|27034.62|27040.69|27040.69|27042.43|27042.43|27032.01|27032.01|0
1707235800000|2024-02-06 16:10:00|27042.43|27042.43|27059.79|27059.79|27059.79|27059.79|27042.43|27042.43|0
1707236100000|2024-02-06 16:15:00|27064.13|27064.13|27075.41|27075.41|27077.15|27077.15|27042.43|27042.43|0
1707236400000|2024-02-06 16:20:00|27077.15|27077.15|27105.79|27105.79|27105.79|27105.79|27077.15|27077.15|0
1707236700000|2024-02-06 16:25:00|27107.53|27107.53|27087.56|27087.56|27107.53|27107.53|27087.56|27087.56|0
1707293700000|2024-02-07 08:15:00|26972.99|26972.99|26934.8|26934.8|26992.96|26992.96|26934.8|26934.8|0
1707294000000|2024-02-07 08:20:00|26943.48|26943.48|26913.11|26913.11|26970.39|26970.39|26904.43|26904.43|0
1707294300000|2024-02-07 08:25:00|26908.77|26908.77|26841.06|26841.06|26926.12|26926.12|26841.06|26841.06|0
1707294600000|2024-02-07 08:30:00|26842.8|26842.8|26856.69|26856.69|26874.05|26874.05|26842.8|26842.8|0
1707294900000|2024-02-07 08:35:00|26854.95|26854.95|26865.37|26865.37|26866.24|26866.24|26846.27|26846.27|0
1707295200000|2024-02-07 08:40:00|26861.03|26861.03|26887.07|26887.07|26887.07|26887.07|26851.48|26851.48|0
1707295500000|2024-02-07 08:45:00|26891.41|26891.41|26887.07|26887.07|26892.27|26892.27|26879.26|26879.26|0
1707295800000|2024-02-07 08:50:00|26895.75|26895.75|26887.07|26887.07|26897.48|26897.48|26878.39|26878.39|0
1707296100000|2024-02-07 08:55:00|26885.33|26885.33|26866.24|26866.24|26885.33|26885.33|26866.24|26866.24|0
1707296400000|2024-02-07 09:00:00|26870.58|26870.58|26877.52|26877.52|26882.73|26882.73|26859.3|26859.3|0
1707296700000|2024-02-07 09:05:00|26873.19|26873.19|26870.59|26870.59|26892.28|26892.28|26848.89|26848.89|0
1707297000000|2024-02-07 09:10:00|26874.93|26874.93|26893.15|26893.15|26893.15|26893.15|26873.19|26873.19|0
1707297300000|2024-02-07 09:15:00|26888.82|26888.82|26888.82|26888.82|26893.15|26893.15|26867.99|26867.99|0
1707297600000|2024-02-07 09:20:00|26884.48|26884.48|26887.95|26887.95|26893.15|26893.15|26872.33|26872.33|0
1707297900000|2024-02-07 09:25:00|26892.29|26892.29|26866.25|26866.25|26897.49|26897.49|26866.25|26866.25|0
1707298200000|2024-02-07 09:30:00|26870.59|26870.59|26876.66|26876.66|26885.34|26885.34|26867.99|26867.99|0
1707298500000|2024-02-07 09:35:00|26867.99|26867.99|26884.48|26884.48|26888.82|26888.82|26863.65|26863.65|0
1707298800000|2024-02-07 09:40:00|26889.69|26889.69|26848.03|26848.03|26896.63|26896.63|26848.03|26848.03|0
1707299100000|2024-02-07 09:45:00|26852.37|26852.37|26849.76|26849.76|26858.44|26858.44|26841.09|26841.09|0
1707299400000|2024-02-07 09:50:00|26845.43|26845.43|26862.78|26862.78|26867.12|26867.12|26836.75|26836.75|0
1707299700000|2024-02-07 09:55:00|26861.04|26861.04|26853.23|26853.23|26867.12|26867.12|26850.63|26850.63|0
1707300000000|2024-02-07 10:00:00|26857.57|26857.57|26862.78|26862.78|26875.8|26875.8|26857.57|26857.57|0
1707300300000|2024-02-07 10:05:00|26864.52|26864.52|26827.2|26827.2|26868.86|26868.86|26827.2|26827.2|0
1707300600000|2024-02-07 10:10:00|26825.46|26825.46|26839.34|26839.34|26839.34|26839.34|26825.46|26825.46|0
1707300900000|2024-02-07 10:15:00|26843.68|26843.68|26836.74|26836.74|26852.36|26852.36|26832.4|26832.4|0
1707301200000|2024-02-07 10:20:00|26832.4|26832.4|26820.25|26820.25|26832.4|26832.4|26815.91|26815.91|0
1707301500000|2024-02-07 10:25:00|26818.51|26818.51|26807.23|26807.23|26818.51|26818.51|26805.49|26805.49|0
1707301800000|2024-02-07 10:30:00|26802.89|26802.89|26780.32|26780.32|26802.89|26802.89|26775.98|26775.98|0
1707302100000|2024-02-07 10:35:00|26776.85|26776.85|26764.7|26764.7|26776.85|26776.85|26763.83|26763.83|0
1707302400000|2024-02-07 10:40:00|26756.02|26756.02|26769.04|26769.04|26773.38|26773.38|26756.02|26756.02|0
1707302700000|2024-02-07 10:45:00|26773.38|26773.38|26769.9|26769.9|26782.05|26782.05|26769.9|26769.9|0
1707303000000|2024-02-07 10:50:00|26765.56|26765.56|26767.3|26767.3|26769.9|26769.9|26765.56|26765.56|0
1707303300000|2024-02-07 10:55:00|26771.64|26771.64|26786.39|26786.39|26789|26789|26767.3|26767.3|0
1707303600000|2024-02-07 11:00:00|26782.05|26782.05|26761.22|26761.22|26782.05|26782.05|26756.89|26756.89|0
1707303900000|2024-02-07 11:05:00|26759.49|26759.49|26761.22|26761.22|26769.9|26769.9|26755.15|26755.15|0
1707304200000|2024-02-07 11:10:00|26756.89|26756.89|26755.15|26755.15|26762.96|26762.96|26755.15|26755.15|0
1707304500000|2024-02-07 11:15:00|26759.49|26759.49|26764.7|26764.7|26764.7|26764.7|26755.15|26755.15|0
1707304800000|2024-02-07 11:20:00|26773.38|26773.38|26783.79|26783.79|26783.79|26783.79|26769.04|26769.04|0
1707305100000|2024-02-07 11:25:00|26779.45|26779.45|26782.06|26782.06|26782.06|26782.06|26775.98|26775.98|0
1707305400000|2024-02-07 11:30:00|26786.4|26786.4|26823.72|26823.72|26826.32|26826.32|26786.4|26786.4|0
1707305700000|2024-02-07 11:35:00|26819.38|26819.38|26834.13|26834.13|26834.13|26834.13|26819.38|26819.38|0
1707306000000|2024-02-07 11:40:00|26829.79|26829.79|26802.89|26802.89|26829.79|26829.79|26797.68|26797.68|0
1707306300000|2024-02-07 11:45:00|26798.55|26798.55|26788.14|26788.14|26798.55|26798.55|26788.14|26788.14|0
1707306600000|2024-02-07 11:50:00|26792.47|26792.47|26786.4|26786.4|26796.81|26796.81|26786.4|26786.4|0
1707306900000|2024-02-07 11:55:00|26782.06|26782.06|26796.81|26796.81|26796.81|26796.81|26777.72|26777.72|0
1707307200000|2024-02-07 12:00:00|26792.47|26792.47|26828.06|26828.06|26828.06|26828.06|26792.47|26792.47|0
1707307500000|2024-02-07 12:05:00|26823.72|26823.72|26821.98|26821.98|26823.72|26823.72|26815.91|26815.91|0
1707307800000|2024-02-07 12:10:00|26823.72|26823.72|26829.79|26829.79|26829.79|26829.79|26823.72|26823.72|0
1707308100000|2024-02-07 12:15:00|26825.46|26825.46|26817.64|26817.64|26829.79|26829.79|26817.64|26817.64|0
1707308400000|2024-02-07 12:20:00|26821.98|26821.98|26826.32|26826.32|26826.32|26826.32|26808.97|26808.97|0
1707308700000|2024-02-07 12:25:00|26828.06|26828.06|26819.38|26819.38|26828.06|26828.06|26819.38|26819.38|0
1707309000000|2024-02-07 12:30:00|26823.72|26823.72|26825.46|26825.46|26825.46|26825.46|26819.38|26819.38|0
1707309300000|2024-02-07 12:35:00|26829.79|26829.79|26821.12|26821.12|26829.79|26829.79|26816.78|26816.78|0
1707309600000|2024-02-07 12:40:00|26825.46|26825.46|26834.13|26834.13|26834.13|26834.13|26825.46|26825.46|0
1707309900000|2024-02-07 12:45:00|26840.21|26840.21|26846.29|26846.29|26846.29|26846.29|26840.21|26840.21|0
1707310200000|2024-02-07 12:50:00|26848.02|26848.02|26851.5|26851.5|26851.5|26851.5|26843.68|26843.68|0
1707310500000|2024-02-07 12:55:00|26849.76|26849.76|26848.02|26848.02|26849.76|26849.76|26835|26835|0
1707310800000|2024-02-07 13:00:00|26851.5|26851.5|26850.63|26850.63|26854.97|26854.97|26850.63|26850.63|0
1707311100000|2024-02-07 13:05:00|26854.97|26854.97|26834.13|26834.13|26854.97|26854.97|26834.13|26834.13|0
1707311400000|2024-02-07 13:10:00|26835.87|26835.87|26867.11|26867.11|26867.11|26867.11|26835.87|26835.87|0
1707311700000|2024-02-07 13:15:00|26862.78|26862.78|26868.85|26868.85|26877.53|26877.53|26862.78|26862.78|0
1707312000000|2024-02-07 13:20:00|26867.11|26867.11|26845.41|26845.41|26871.45|26871.45|26845.41|26845.41|0
1707312300000|2024-02-07 13:25:00|26841.08|26841.08|26877.52|26877.52|26877.52|26877.52|26841.08|26841.08|0
1707312600000|2024-02-07 13:30:00|26881.86|26881.86|26874.92|26874.92|26886.2|26886.2|26874.92|26874.92|0
1707312900000|2024-02-07 13:35:00|26870.58|26870.58|26861.9|26861.9|26870.58|26870.58|26849.75|26849.75|0
1707313200000|2024-02-07 13:40:00|26860.16|26860.16|26874.92|26874.92|26887.07|26887.07|26860.16|26860.16|0
1707313500000|2024-02-07 13:45:00|26870.58|26870.58|26865.37|26865.37|26870.58|26870.58|26865.37|26865.37|0
1707313800000|2024-02-07 13:50:00|26874.05|26874.05|26879.26|26879.26|26886.2|26886.2|26874.05|26874.05|0
1707314100000|2024-02-07 13:55:00|26877.52|26877.52|26860.16|26860.16|26877.52|26877.52|26860.16|26860.16|0
1707314400000|2024-02-07 14:00:00|26864.5|26864.5|26844.54|26844.54|26864.5|26864.5|26841.94|26841.94|0
1707314700000|2024-02-07 14:05:00|26848.01|26848.01|26848.01|26848.01|26856.69|26856.69|26841.94|26841.94|0
1707315000000|2024-02-07 14:10:00|26852.35|26852.35|26812.43|26812.43|26852.35|26852.35|26812.43|26812.43|0
1707315300000|2024-02-07 14:15:00|26810.69|26810.69|26802.88|26802.88|26819.37|26819.37|26802.88|26802.88|0
1707315600000|2024-02-07 14:20:00|26807.22|26807.22|26830.65|26830.65|26830.65|26830.65|26801.14|26801.14|0
1707315900000|2024-02-07 14:25:00|26821.97|26821.97|26865.36|26865.36|26865.36|26865.36|26821.97|26821.97|0
1707316200000|2024-02-07 14:30:00|26861.02|26861.02|26818.49|26818.49|26882.72|26882.72|26801.14|26801.14|0
1707316500000|2024-02-07 14:35:00|26816.76|26816.76|26807.21|26807.21|26837.59|26837.59|26802|26802|0
1707316800000|2024-02-07 14:40:00|26811.55|26811.55|26752.54|26752.54|26811.55|26811.55|26743.86|26743.86|0
1707317100000|2024-02-07 14:45:00|26748.2|26748.2|26771.63|26771.63|26787.25|26787.25|26740.38|26740.38|0
1707317400000|2024-02-07 14:50:00|26780.31|26780.31|26773.37|26773.37|26783.79|26783.79|26756.01|26756.01|0
1707317700000|2024-02-07 14:55:00|26769.03|26769.03|26761.22|26761.22|26777.71|26777.71|26755.14|26755.14|0
1707318000000|2024-02-07 15:00:00|26765.56|26765.56|26742.13|26742.13|26782.05|26782.05|26742.13|26742.13|0
1707318300000|2024-02-07 15:05:00|26743.86|26743.86|26741.26|26741.26|26743.86|26743.86|26708.28|26708.28|0
1707318600000|2024-02-07 15:10:00|26736.92|26736.92|26760.35|26760.35|26760.35|26760.35|26723.9|26723.9|0
1707318900000|2024-02-07 15:15:00|26764.69|26764.69|26774.24|26774.24|26782.92|26782.92|26751.68|26751.68|0
1707319200000|2024-02-07 15:20:00|26778.58|26778.58|26762.96|26762.96|26778.58|26778.58|26756.88|26756.88|0
1707319500000|2024-02-07 15:25:00|26767.3|26767.3|26764.69|26764.69|26779.45|26779.45|26760.35|26760.35|0
1707319800000|2024-02-07 15:30:00|26762.96|26762.96|26733.45|26733.45|26762.96|26762.96|26733.45|26733.45|0
1707320100000|2024-02-07 15:35:00|26735.19|26735.19|26708.28|26708.28|26735.19|26735.19|26702.2|26702.2|0
1707320400000|2024-02-07 15:40:00|26703.94|26703.94|26702.2|26702.2|26716.09|26716.09|26702.2|26702.2|0
1707320700000|2024-02-07 15:45:00|26703.94|26703.94|26690.05|26690.05|26703.94|26703.94|26690.05|26690.05|0
1707321000000|2024-02-07 15:50:00|26685.71|26685.71|26702.2|26702.2|26702.2|26702.2|26685.71|26685.71|0
1707321300000|2024-02-07 15:55:00|26697.87|26697.87|26696.13|26696.13|26701.33|26701.33|26683.98|26683.98|0
1707321600000|2024-02-07 16:00:00|26697.87|26697.87|26705.68|26705.68|26711.75|26711.75|26680.51|26680.51|0
1707321900000|2024-02-07 16:05:00|26707.42|26707.42|26696.13|26696.13|26711.76|26711.76|26693.53|26693.53|0
1707322200000|2024-02-07 16:10:00|26691.79|26691.79|26679.64|26679.64|26691.79|26691.79|26669.23|26669.23|0
1707322500000|2024-02-07 16:15:00|26681.38|26681.38|26664.89|26664.89|26681.38|26681.38|26664.89|26664.89|0
1707322800000|2024-02-07 16:20:00|26660.55|26660.55|26657.95|26657.95|26666.63|26666.63|26656.21|26656.21|0
1707323100000|2024-02-07 16:25:00|26662.29|26662.29|26659.68|26659.68|26676.18|26676.18|26651.01|26651.01|0
1707380100000|2024-02-08 08:15:00|27726.24|27726.24|27517.94|27517.94|27732.31|27732.31|27484.09|27484.09|0
1707380400000|2024-02-08 08:20:00|27525.75|27525.75|27776.56|27776.56|27776.56|27776.56|27524.02|27524.02|0
1707380700000|2024-02-08 08:25:00|27785.23|27785.23|27688.9|27688.9|27846.86|27846.86|27688.9|27688.9|0
1707381000000|2024-02-08 08:30:00|27680.23|27680.23|27695.85|27695.85|27734.03|27734.03|27671.55|27671.55|0
1707381300000|2024-02-08 08:35:00|27678.49|27678.49|27544.84|27544.84|27678.49|27678.49|27517.93|27517.93|0
1707381600000|2024-02-08 08:40:00|27531.82|27531.82|27576.96|27576.96|27592.57|27592.57|27460.66|27460.66|0
1707381900000|2024-02-08 08:45:00|27575.22|27575.22|27537.89|27537.89|27609.93|27609.93|27498.84|27498.84|0
1707382200000|2024-02-08 08:50:00|27542.23|27542.23|27589.1|27589.1|27629.88|27629.88|27519.67|27519.67|0
1707382500000|2024-02-08 08:55:00|27590.83|27590.83|27779.15|27779.15|27795.64|27795.64|27573.48|27573.48|0
1707382800000|2024-02-08 09:00:00|27753.12|27753.12|27817.34|27817.34|27865.07|27865.07|27729.69|27729.69|0
1707383100000|2024-02-08 09:05:00|27826.02|27826.02|27858.99|27858.99|27863.33|27863.33|27754.85|27754.85|0
1707383400000|2024-02-08 09:10:00|27863.33|27863.33|27972.68|27972.68|28043.84|28043.84|27863.33|27863.33|0
1707383700000|2024-02-08 09:15:00|27982.22|27982.22|27974.41|27974.41|28026.48|28026.48|27964.87|27964.87|0
1707384000000|2024-02-08 09:20:00|27983.09|27983.09|27896.3|27896.3|28029.95|28029.95|27896.3|27896.3|0
1707384300000|2024-02-08 09:25:00|27900.64|27900.64|27927.55|27927.55|27962.26|27962.26|27882.42|27882.42|0
1707384600000|2024-02-08 09:30:00|27888.5|27888.5|27867.67|27867.67|27888.5|27888.5|27805.18|27805.18|0
1707384900000|2024-02-08 09:35:00|27858.99|27858.99|27876.34|27876.34|27930.15|27930.15|27844.23|27844.23|0
1707385200000|2024-02-08 09:40:00|27872.01|27872.01|27956.19|27956.19|27956.19|27956.19|27858.99|27858.99|0
1707385500000|2024-02-08 09:45:00|27960.53|27960.53|28028.22|28028.22|28041.23|28041.23|27958.79|27958.79|0
1707385800000|2024-02-08 09:50:00|28029.95|28029.95|28028.21|28028.21|28057.72|28057.72|28013.46|28013.46|0
1707386100000|2024-02-08 09:55:00|28024.74|28024.74|28112.39|28112.39|28112.39|28112.39|28006.52|28006.52|0
1707386400000|2024-02-08 10:00:00|28110.65|28110.65|28061.18|28061.18|28132.35|28132.35|28030.81|28030.81|0
1707386700000|2024-02-08 10:05:00|28062.92|28062.92|28091.56|28091.56|28117.59|28117.59|28054.24|28054.24|0
1707387000000|2024-02-08 10:10:00|28100.24|28100.24|28102.84|28102.84|28139.29|28139.29|28100.24|28100.24|0
1707387300000|2024-02-08 10:15:00|28098.5|28098.5|28128.01|28128.01|28148.84|28148.84|28094.16|28094.16|0
1707387600000|2024-02-08 10:20:00|28136.69|28136.69|28148.84|28148.84|28176.61|28176.61|28129.75|28129.75|0
1707387900000|2024-02-08 10:25:00|28157.52|28157.52|28116.73|28116.73|28170.53|28170.53|28103.71|28103.71|0
1707388200000|2024-02-08 10:30:00|28108.05|28108.05|28118.47|28118.47|28161.86|28161.86|28108.05|28108.05|0
1707388500000|2024-02-08 10:35:00|28105.45|28105.45|28061.19|28061.19|28105.45|28105.45|28034.28|28034.28|0
1707388800000|2024-02-08 10:40:00|28069.86|28069.86|28074.2|28074.2|28082.88|28082.88|27960.52|27960.52|0
1707389100000|2024-02-08 10:45:00|28069.86|28069.86|27998.7|27998.7|28088.96|28088.96|27998.7|27998.7|0
1707389400000|2024-02-08 10:50:00|28016.05|28016.05|28022.13|28022.13|28033.41|28033.41|27985.68|27985.68|0
1707389700000|2024-02-08 10:55:00|28013.45|28013.45|27971.79|27971.79|28013.45|28013.45|27918.85|27918.85|0
1707390000000|2024-02-08 11:00:00|27963.11|27963.11|27931.88|27931.88|27979.6|27979.6|27931.88|27931.88|0
1707390300000|2024-02-08 11:05:00|27936.21|27936.21|27922.33|27922.33|27938.82|27938.82|27912.78|27912.78|0
1707390600000|2024-02-08 11:10:00|27907.57|27907.57|27928.4|27928.4|27943.16|27943.16|27865.05|27865.05|0
1707390900000|2024-02-08 11:15:00|27915.38|27915.38|27957.04|27957.04|27974.39|27974.39|27909.31|27909.31|0
1707391200000|2024-02-08 11:20:00|27958.78|27958.78|27937.07|27937.07|27973.53|27973.53|27927.53|27927.53|0
1707391500000|2024-02-08 11:25:00|27928.4|27928.4|27917.12|27917.12|27928.4|27928.4|27904.96|27904.96|0
1707391800000|2024-02-08 11:30:00|27912.78|27912.78|27897.16|27897.16|27912.78|27912.78|27884.14|27884.14|0
1707392100000|2024-02-08 11:35:00|27905.84|27905.84|27876.33|27876.33|27905.84|27905.84|27867.65|27867.65|0
1707392400000|2024-02-08 11:40:00|27878.06|27878.06|27899.77|27899.77|27899.77|27899.77|27875.46|27875.46|0
1707392700000|2024-02-08 11:45:00|27918.86|27918.86|27928.41|27928.41|27932.75|27932.75|27905.84|27905.84|0
1707393000000|2024-02-08 11:50:00|27959.65|27959.65|27941.42|27941.42|27991.76|27991.76|27941.42|27941.42|0
1707393300000|2024-02-08 11:55:00|27937.09|27937.09|27928.4|27928.4|27964.86|27964.86|27928.4|27928.4|0
1707393600000|2024-02-08 12:00:00|27890.22|27890.22|27883.27|27883.27|27904.97|27904.97|27878.94|27878.94|0
1707393900000|2024-02-08 12:05:00|27877.2|27877.2|27822.52|27822.52|27877.2|27877.2|27822.52|27822.52|0
1707394200000|2024-02-08 12:10:00|27818.18|27818.18|27820.79|27820.79|27838.14|27838.14|27788.68|27788.68|0
1707394500000|2024-02-08 12:15:00|27816.45|27816.45|27798.22|27798.22|27847.69|27847.69|27795.62|27795.62|0
1707394800000|2024-02-08 12:20:00|27806.9|27806.9|27799.09|27799.09|27815.58|27815.58|27777.39|27777.39|0
1707395100000|2024-02-08 12:25:00|27794.75|27794.75|27767.84|27767.84|27794.75|27794.75|27752.22|27752.22|0
1707395400000|2024-02-08 12:30:00|27766.1|27766.1|27713.16|27713.16|27766.1|27766.1|27703.62|27703.62|0
1707395700000|2024-02-08 12:35:00|27708.83|27708.83|27735.73|27735.73|27747.88|27747.88|27707.09|27707.09|0
1707396000000|2024-02-08 12:40:00|27746.15|27746.15|27781.73|27781.73|27801.69|27801.69|27741.81|27741.81|0
1707396300000|2024-02-08 12:45:00|27780|27780|27759.17|27759.17|27780|27780|27749.62|27749.62|0
1707396600000|2024-02-08 12:50:00|27754.83|27754.83|27786.94|27786.94|27786.94|27786.94|27753.09|27753.09|0
1707396900000|2024-02-08 12:55:00|27782.6|27782.6|27731.4|27731.4|27782.6|27782.6|27714.91|27714.91|0
1707397200000|2024-02-08 13:00:00|27735.74|27735.74|27628.12|27628.12|27735.74|27735.74|27619.44|27619.44|0
1707397500000|2024-02-08 13:05:00|27623.78|27623.78|27678.45|27678.45|27697.55|27697.55|27605.55|27605.55|0
1707397800000|2024-02-08 13:10:00|27674.11|27674.11|27648.08|27648.08|27678.45|27678.45|27642.87|27642.87|0
1707398100000|2024-02-08 13:15:00|27643.74|27643.74|27669.77|27669.77|27671.51|27671.51|27635.06|27635.06|0
1707398400000|2024-02-08 13:20:00|27665.44|27665.44|27770.45|27770.45|27774.79|27774.79|27646.34|27646.34|0
1707398700000|2024-02-08 13:25:00|27761.77|27761.77|27766.98|27766.98|27817.31|27817.31|27726.19|27726.19|0
1707399000000|2024-02-08 13:30:00|27753.96|27753.96|27683.66|27683.66|27785.2|27785.2|27683.66|27683.66|0
1707399300000|2024-02-08 13:35:00|27679.32|27679.32|27739.2|27739.2|27739.2|27739.2|27674.98|27674.98|0
1707399600000|2024-02-08 13:40:00|27734.86|27734.86|27760.02|27760.02|27780.85|27780.85|27734.86|27734.86|0
1707399900000|2024-02-08 13:45:00|27768.7|27768.7|27764.37|27764.37|27796.48|27796.48|27753.95|27753.95|0
1707400200000|2024-02-08 13:50:00|27762.63|27762.63|27768.71|27768.71|27777.38|27777.38|27743.54|27743.54|0
1707400500000|2024-02-08 13:55:00|27773.05|27773.05|27776.51|27776.51|27779.99|27779.99|27746.14|27746.14|0
1707400800000|2024-02-08 14:00:00|27772.17|27772.17|27847.68|27847.68|27847.68|27847.68|27772.17|27772.17|0
1707401100000|2024-02-08 14:05:00|27856.36|27856.36|27874.59|27874.59|27904.96|27904.96|27851.16|27851.16|0
1707401400000|2024-02-08 14:10:00|27872.85|27872.85|27873.73|27873.73|27903.23|27903.23|27829.46|27829.46|0
1707401700000|2024-02-08 14:15:00|27878.06|27878.06|28004.77|28004.77|28039.48|28039.48|27873.73|27873.73|0
1707402000000|2024-02-08 14:20:00|28006.5|28006.5|27940.54|27940.54|28022.12|28022.12|27927.53|27927.53|0
1707402300000|2024-02-08 14:25:00|27936.2|27936.2|27821.65|27821.65|27986.54|27986.54|27817.31|27817.31|0
1707402600000|2024-02-08 14:30:00|27816.44|27816.44|28075.06|28075.06|28111.51|28111.51|27776.52|27776.52|0
1707402900000|2024-02-08 14:35:00|28070.72|28070.72|27996.96|27996.96|28084.61|28084.61|27956.17|27956.17|0
1707403200000|2024-02-08 14:40:00|28001.3|28001.3|28050.77|28050.77|28094.16|28094.16|28001.3|28001.3|0
1707403500000|2024-02-08 14:45:00|28042.09|28042.09|28010.85|28010.85|28075.07|28075.07|28010.85|28010.85|0
1707403800000|2024-02-08 14:50:00|28006.51|28006.51|28094.16|28094.16|28102.84|28102.84|28004.77|28004.77|0
1707404100000|2024-02-08 14:55:00|28089.82|28089.82|27989.15|27989.15|28094.16|28094.16|27980.47|27980.47|0
1707404400000|2024-02-08 15:00:00|28002.17|28002.17|27988.28|27988.28|28034.28|28034.28|27946.62|27946.62|0
1707404700000|2024-02-08 15:05:00|27986.54|27986.54|28049.9|28049.9|28071.6|28071.6|27974.39|27974.39|0
1707405000000|2024-02-08 15:10:00|28045.56|28045.56|28033.42|28033.42|28074.2|28074.2|27997.83|27997.83|0
1707405300000|2024-02-08 15:15:00|28024.74|28024.74|28064.66|28064.66|28078.54|28078.54|28024.74|28024.74|0
1707405600000|2024-02-08 15:20:00|28051.64|28051.64|28023.86|28023.86|28096.77|28096.77|28019.52|28019.52|0
1707405900000|2024-02-08 15:25:00|28015.18|28015.18|28106.31|28106.31|28110.65|28110.65|28015.18|28015.18|0
1707406200000|2024-02-08 15:30:00|28101.97|28101.97|28158.38|28158.38|28162.72|28162.72|28084.61|28084.61|0
1707406500000|2024-02-08 15:35:00|28149.7|28149.7|28100.23|28100.23|28149.7|28149.7|28089.82|28089.82|0
1707406800000|2024-02-08 15:40:00|28095.89|28095.89|28149.69|28149.69|28149.69|28149.69|28076.8|28076.8|0
1707407100000|2024-02-08 15:45:00|28145.35|28145.35|28115.85|28115.85|28154.03|28154.03|28101.09|28101.09|0
1707407400000|2024-02-08 15:50:00|28102.83|28102.83|28102.82|28102.82|28114.98|28114.98|28088.07|28088.07|0
1707407700000|2024-02-08 15:55:00|28107.16|28107.16|28101.09|28101.09|28114.1|28114.1|28086.33|28086.33|0
1707408000000|2024-02-08 16:00:00|28105.43|28105.43|28088.94|28088.94|28113.23|28113.23|28084.6|28084.6|0
1707408300000|2024-02-08 16:05:00|28084.6|28084.6|28098.48|28098.48|28115.84|28115.84|28068.11|28068.11|0
1707408600000|2024-02-08 16:10:00|28094.15|28094.15|28050.75|28050.75|28102.82|28102.82|28037.73|28037.73|0
1707408900000|2024-02-08 16:15:00|28046.41|28046.41|28062.9|28062.9|28062.9|28062.9|28034.26|28034.26|0
1707409200000|2024-02-08 16:20:00|28067.24|28067.24|28015.17|28015.17|28069.84|28069.84|28009.1|28009.1|0
1707409500000|2024-02-08 16:25:00|28019.51|28019.51|27998.68|27998.68|28023.85|28023.85|27981.33|27981.33|0
1707466500000|2024-02-09 08:15:00|27750.5|27750.5|27720.13|27720.13|27799.11|27799.11|27696.7|27696.7|0
1707466800000|2024-02-09 08:20:00|27702.77|27702.77|27746.17|27746.17|27754.85|27754.85|27701.91|27701.91|0
1707467100000|2024-02-09 08:25:00|27750.51|27750.51|27692.36|27692.36|27767.86|27767.86|27683.68|27683.68|0
1707467400000|2024-02-09 08:30:00|27685.42|27685.42|27569.13|27569.13|27694.1|27694.1|27558.71|27558.71|0
1707467700000|2024-02-09 08:35:00|27603.84|27603.84|27601.24|27601.24|27622.93|27622.93|27590.82|27590.82|0
1707468000000|2024-02-09 08:40:00|27605.58|27605.58|27647.23|27647.23|27656.78|27656.78|27583.88|27583.88|0
1707468300000|2024-02-09 08:45:00|27634.21|27634.21|27621.2|27621.2|27634.21|27634.21|27598.63|27598.63|0
1707468600000|2024-02-09 08:50:00|27616.86|27616.86|27602.11|27602.11|27616.86|27616.86|27556.11|27556.11|0
1707468900000|2024-02-09 08:55:00|27597.77|27597.77|27574.34|27574.34|27601.24|27601.24|27557.85|27557.85|0
1707469200000|2024-02-09 09:00:00|27587.36|27587.36|27643.77|27643.77|27652.44|27652.44|27578.68|27578.68|0
1707469500000|2024-02-09 09:05:00|27635.09|27635.09|27622.94|27622.94|27653.32|27653.32|27618.6|27618.6|0
1707469800000|2024-02-09 09:10:00|27605.58|27605.58|27683.69|27683.69|27683.69|27683.69|27605.58|27605.58|0
1707470100000|2024-02-09 09:15:00|27692.37|27692.37|27705.38|27705.38|27714.06|27714.06|27689.76|27689.76|0
1707470400000|2024-02-09 09:20:00|27703.65|27703.65|27699.31|27699.31|27723.61|27723.61|27686.29|27686.29|0
1707470700000|2024-02-09 09:25:00|27703.65|27703.65|27710.59|27710.59|27720.14|27720.14|27702.78|27702.78|0
1707471000000|2024-02-09 09:30:00|27714.93|27714.93|27727.96|27727.96|27727.96|27727.96|27699.31|27699.31|0
1707471300000|2024-02-09 09:35:00|27726.22|27726.22|27738.37|27738.37|27757.46|27757.46|27726.22|27726.22|0
1707471600000|2024-02-09 09:40:00|27747.05|27747.05|27772.22|27772.22|27772.22|27772.22|27747.05|27747.05|0
1707471900000|2024-02-09 09:45:00|27775.69|27775.69|27799.13|27799.13|27811.28|27811.28|27774.83|27774.83|0
1707472200000|2024-02-09 09:50:00|27790.45|27790.45|27830.37|27830.37|27836.45|27836.45|27790.45|27790.45|0
1707472500000|2024-02-09 09:55:00|27834.71|27834.71|27772.23|27772.23|27835.58|27835.58|27767.89|27767.89|0
1707472800000|2024-02-09 10:00:00|27763.55|27763.55|27743.59|27743.59|27763.55|27763.55|27718.42|27718.42|0
1707473100000|2024-02-09 10:05:00|27739.25|27739.25|27773.97|27773.97|27780.05|27780.05|27734.91|27734.91|0
1707473400000|2024-02-09 10:10:00|27778.31|27778.31|27809.55|27809.55|27813.89|27813.89|27778.31|27778.31|0
1707473700000|2024-02-09 10:15:00|27805.22|27805.22|27767.03|27767.03|27818.23|27818.23|27762.69|27762.69|0
1707474000000|2024-02-09 10:20:00|27758.35|27758.35|27709.75|27709.75|27760.09|27760.09|27683.72|27683.72|0
1707474300000|2024-02-09 10:25:00|27705.41|27705.41|27679.38|27679.38|27706.28|27706.28|27660.28|27660.28|0
1707474600000|2024-02-09 10:30:00|27675.04|27675.04|27664.62|27664.62|27683.72|27683.72|27664.62|27664.62|0
1707474900000|2024-02-09 10:35:00|27662.89|27662.89|27738.39|27738.39|27741.87|27741.87|27654.21|27654.21|0
1707475200000|2024-02-09 10:40:00|27734.05|27734.05|27734.06|27734.06|27772.25|27772.25|27725.38|27725.38|0
1707475500000|2024-02-09 10:45:00|27735.8|27735.8|27734.06|27734.06|27746.22|27746.22|27700.22|27700.22|0
1707475800000|2024-02-09 10:50:00|27738.4|27738.4|27713.23|27713.23|27738.4|27738.4|27700.22|27700.22|0
1707476100000|2024-02-09 10:55:00|27708.9|27708.9|27702.83|27702.83|27714.11|27714.11|27682|27682|0
1707476400000|2024-02-09 11:00:00|27701.09|27701.09|27756.63|27756.63|27756.63|27756.63|27695.01|27695.01|0
1707476700000|2024-02-09 11:05:00|27754.89|27754.89|27741.01|27741.01|27757.5|27757.5|27714.97|27714.97|0
1707477000000|2024-02-09 11:10:00|27736.67|27736.67|27733.19|27733.19|27739.27|27739.27|27714.09|27714.09|0
1707477300000|2024-02-09 11:15:00|27728.85|27728.85|27741.87|27741.87|27743.6|27743.6|27722.77|27722.77|0
1707477600000|2024-02-09 11:20:00|27737.53|27737.53|27684.59|27684.59|27737.53|27737.53|27675.91|27675.91|0
1707477900000|2024-02-09 11:25:00|27675.91|27675.91|27667.23|27667.23|27675.91|27675.91|27662.89|27662.89|0
1707478200000|2024-02-09 11:30:00|27671.57|27671.57|27653.34|27653.34|27680.25|27680.25|27647.26|27647.26|0
1707478500000|2024-02-09 11:35:00|27649|27649|27642.06|27642.06|27655.07|27655.07|27640.32|27640.32|0
1707478800000|2024-02-09 11:40:00|27646.4|27646.4|27629.04|27629.04|27646.4|27646.4|27622.96|27622.96|0
1707479100000|2024-02-09 11:45:00|27620.36|27620.36|27649|27649|27649|27649|27603.87|27603.87|0
1707479400000|2024-02-09 11:50:00|27653.34|27653.34|27632.51|27632.51|27653.34|27653.34|27632.51|27632.51|0
1707479700000|2024-02-09 11:55:00|27634.24|27634.24|27626.43|27626.43|27649|27649|27626.43|27626.43|0
1707480000000|2024-02-09 12:00:00|27648.13|27648.13|27655.07|27655.07|27663.75|27663.75|27638.58|27638.58|0
1707480300000|2024-02-09 12:05:00|27650.74|27650.74|27652.47|27652.47|27655.07|27655.07|27646.4|27646.4|0
1707480600000|2024-02-09 12:10:00|27648.13|27648.13|27649|27649|27650.74|27650.74|27636.85|27636.85|0
1707480900000|2024-02-09 12:15:00|27653.34|27653.34|27668.96|27668.96|27668.96|27668.96|27649|27649|0
1707481200000|2024-02-09 12:20:00|27664.62|27664.62|27675.04|27675.04|27675.04|27675.04|27652.47|27652.47|0
1707481500000|2024-02-09 12:25:00|27670.7|27670.7|27678.51|27678.51|27678.51|27678.51|27662.02|27662.02|0
1707481800000|2024-02-09 12:30:00|27684.59|27684.59|27695|27695|27695|27695|27680.25|27680.25|0
1707482100000|2024-02-09 12:35:00|27699.34|27699.34|27717.57|27717.57|27721.91|27721.91|27695|27695|0
1707482400000|2024-02-09 12:40:00|27713.23|27713.23|27749.68|27749.68|27749.68|27749.68|27713.23|27713.23|0
1707482700000|2024-02-09 12:45:00|27754.02|27754.02|27773.11|27773.11|27777.45|27777.45|27754.02|27754.02|0
1707483000000|2024-02-09 12:50:00|27776.58|27776.58|27740.13|27740.13|27787|27787|27740.13|27740.13|0
1707483300000|2024-02-09 12:55:00|27748.81|27748.81|27759.23|27759.23|27773.98|27773.98|27748.81|27748.81|0
1707483600000|2024-02-09 13:00:00|27762.7|27762.7|27739.27|27739.27|27762.7|27762.7|27737.53|27737.53|0
1707483900000|2024-02-09 13:05:00|27743.61|27743.61|27709.76|27709.76|27743.61|27743.61|27705.42|27705.42|0
1707484200000|2024-02-09 13:10:00|27714.1|27714.1|27714.97|27714.97|27722.78|27722.78|27714.1|27714.1|0
1707484500000|2024-02-09 13:15:00|27710.63|27710.63|27712.36|27712.36|27715.83|27715.83|27706.29|27706.29|0
1707484800000|2024-02-09 13:20:00|27716.7|27716.7|27747.07|27747.07|27750.54|27750.54|27708.02|27708.02|0
1707485100000|2024-02-09 13:25:00|27742.73|27742.73|27732.32|27732.32|27745.33|27745.33|27732.32|27732.32|0
1707485400000|2024-02-09 13:30:00|27727.98|27727.98|27688.06|27688.06|27727.98|27727.98|27688.06|27688.06|0
1707485700000|2024-02-09 13:35:00|27686.32|27686.32|27681.11|27681.11|27700.21|27700.21|27681.11|27681.11|0
1707486000000|2024-02-09 13:40:00|27687.19|27687.19|27697.6|27697.6|27697.6|27697.6|27681.11|27681.11|0
1707486300000|2024-02-09 13:45:00|27695.87|27695.87|27725.38|27725.38|27734.05|27734.05|27695.87|27695.87|0
1707486600000|2024-02-09 13:50:00|27729.71|27729.71|27754.88|27754.88|27759.22|27759.22|27729.71|27729.71|0
1707486900000|2024-02-09 13:55:00|27753.15|27753.15|27704.55|27704.55|27761.82|27761.82|27704.55|27704.55|0
1707487200000|2024-02-09 14:00:00|27695.87|27695.87|27708.88|27708.88|27708.88|27708.88|27682.85|27682.85|0
1707487500000|2024-02-09 14:05:00|27713.22|27713.22|27700.21|27700.21|27723.64|27723.64|27688.93|27688.93|0
1707487800000|2024-02-09 14:10:00|27704.55|27704.55|27635.99|27635.99|27706.28|27706.28|27634.25|27634.25|0
1707488100000|2024-02-09 14:15:00|27629.91|27629.91|27606.48|27606.48|27629.91|27629.91|27602.14|27602.14|0
1707488400000|2024-02-09 14:20:00|27602.14|27602.14|27610.82|27610.82|27623.84|27623.84|27587.39|27587.39|0
1707488700000|2024-02-09 14:25:00|27612.55|27612.55|27582.18|27582.18|27621.23|27621.23|27564.83|27564.83|0
1707489000000|2024-02-09 14:30:00|27586.52|27586.52|27669.83|27669.83|27691.53|27691.53|27569.16|27569.16|0
1707489300000|2024-02-09 14:35:00|27665.49|27665.49|27640.33|27640.33|27682.85|27682.85|27615.16|27615.16|0
1707489600000|2024-02-09 14:40:00|27635.99|27635.99|27601.27|27601.27|27656.82|27656.82|27601.27|27601.27|0
1707489900000|2024-02-09 14:45:00|27592.6|27592.6|27615.16|27615.16|27626.44|27626.44|27589.99|27589.99|0
1707490200000|2024-02-09 14:50:00|27619.5|27619.5|27600.41|27600.41|27648.14|27648.14|27598.67|27598.67|0
1707490500000|2024-02-09 14:55:00|27604.75|27604.75|27544.87|27544.87|27609.09|27609.09|27536.19|27536.19|0
1707490800000|2024-02-09 15:00:00|27540.53|27540.53|27561.36|27561.36|27580.45|27580.45|27511.02|27511.02|0
1707491100000|2024-02-09 15:05:00|27565.7|27565.7|27551.81|27551.81|27599.54|27599.54|27545.74|27545.74|0
1707491400000|2024-02-09 15:10:00|27547.47|27547.47|27493.67|27493.67|27547.47|27547.47|27493.67|27493.67|0
1707491700000|2024-02-09 15:15:00|27498.01|27498.01|27484.99|27484.99|27515.36|27515.36|27484.99|27484.99|0
1707492000000|2024-02-09 15:20:00|27480.65|27480.65|27493.67|27493.67|27493.67|27493.67|27474.58|27474.58|0
1707492300000|2024-02-09 15:25:00|27489.33|27489.33|27486.73|27486.73|27504.08|27504.08|27480.65|27480.65|0
1707492600000|2024-02-09 15:30:00|27484.99|27484.99|27457.22|27457.22|27484.99|27484.99|27454.62|27454.62|0
1707492900000|2024-02-09 15:35:00|27452.88|27452.88|27511.03|27511.03|27511.03|27511.03|27446.81|27446.81|0
1707493200000|2024-02-09 15:40:00|27519.71|27519.71|27524.05|27524.05|27534.46|27534.46|27513.63|27513.63|0
1707493500000|2024-02-09 15:45:00|27528.39|27528.39|27540.54|27540.54|27566.57|27566.57|27528.39|27528.39|0
1707493800000|2024-02-09 15:50:00|27536.2|27536.2|27550.95|27550.95|27555.29|27555.29|27525.78|27525.78|0
1707494100000|2024-02-09 15:55:00|27555.29|27555.29|27550.08|27550.08|27563.97|27563.97|27539.67|27539.67|0
1707494400000|2024-02-09 16:00:00|27537.07|27537.07|27562.23|27562.23|27562.23|27562.23|27531.85|27531.85|0
1707494700000|2024-02-09 16:05:00|27560.5|27560.5|27566.57|27566.57|27570.91|27570.91|27557.89|27557.89|0
1707495000000|2024-02-09 16:10:00|27570.91|27570.91|27587.4|27587.4|27587.4|27587.4|27570.91|27570.91|0
1707495300000|2024-02-09 16:15:00|27591.74|27591.74|27568.31|27568.31|27591.74|27591.74|27568.31|27568.31|0
1707495600000|2024-02-09 16:20:00|27563.97|27563.97|27600.42|27600.42|27604.76|27604.76|27563.97|27563.97|0
1707495900000|2024-02-09 16:25:00|27604.76|27604.76|27609.1|27609.1|27632.53|27632.53|27598.68|27598.68|0
1707725700000|2024-02-12 08:15:00|27587.41|27587.41|27616.92|27616.92|27631.67|27631.67|27553.57|27553.57|0
1707726000000|2024-02-12 08:20:00|27612.58|27612.58|27658.57|27658.57|27676.8|27676.8|27608.24|27608.24|0
1707726300000|2024-02-12 08:25:00|27654.24|27654.24|27699.37|27699.37|27699.37|27699.37|27654.24|27654.24|0
1707726600000|2024-02-12 08:30:00|27690.7|27690.7|27747.11|27747.11|27757.52|27757.52|27690.7|27690.7|0
1707726900000|2024-02-12 08:35:00|27751.45|27751.45|27650.77|27650.77|27755.79|27755.79|27620.39|27620.39|0
1707727200000|2024-02-12 08:40:00|27646.43|27646.43|27643.83|27643.83|27650.77|27650.77|27609.11|27609.11|0
1707727500000|2024-02-12 08:45:00|27647.3|27647.3|27577.88|27577.88|27647.3|27647.3|27577.88|27577.88|0
1707727800000|2024-02-12 08:50:00|27579.62|27579.62|27595.24|27595.24|27604.79|27604.79|27577.01|27577.01|0
1707728100000|2024-02-12 08:55:00|27590.9|27590.9|27558.79|27558.79|27590.9|27590.9|27554.45|27554.45|0
1707728400000|2024-02-12 09:00:00|27564|27564|27548.38|27548.38|27589.17|27589.17|27548.38|27548.38|0
1707728700000|2024-02-12 09:05:00|27552.72|27552.72|27535.36|27535.36|27588.3|27588.3|27535.36|27535.36|0
1707729000000|2024-02-12 09:10:00|27539.7|27539.7|27562.27|27562.27|27566.61|27566.61|27539.7|27539.7|0
1707729300000|2024-02-12 09:15:00|27566.61|27566.61|27542.31|27542.31|27570.08|27570.08|27536.23|27536.23|0
1707729600000|2024-02-12 09:20:00|27537.97|27537.97|27540.57|27540.57|27550.99|27550.99|27536.23|27536.23|0
1707729900000|2024-02-12 09:25:00|27544.91|27544.91|27529.29|27529.29|27549.25|27549.25|27520.61|27520.61|0
1707730200000|2024-02-12 09:30:00|27533.63|27533.63|27552.72|27552.72|27565.74|27565.74|27529.29|27529.29|0
1707730500000|2024-02-12 09:35:00|27561.4|27561.4|27555.32|27555.32|27561.4|27561.4|27546.65|27546.65|0
1707730800000|2024-02-12 09:40:00|27550.99|27550.99|27589.18|27589.18|27589.18|27589.18|27550.99|27550.99|0
1707731100000|2024-02-12 09:45:00|27584.84|27584.84|27571.82|27571.82|27589.18|27589.18|27571.82|27571.82|0
1707731400000|2024-02-12 09:50:00|27576.16|27576.16|27554.46|27554.46|27580.5|27580.5|27554.46|27554.46|0
1707731700000|2024-02-12 09:55:00|27558.8|27558.8|27566.62|27566.62|27573.56|27573.56|27552.73|27552.73|0
1707732000000|2024-02-12 10:00:00|27563.14|27563.14|27532.76|27532.76|27563.14|27563.14|27532.76|27532.76|0
1707732300000|2024-02-12 10:05:00|27524.09|27524.09|27490.24|27490.24|27528.42|27528.42|27485.9|27485.9|0
1707732600000|2024-02-12 10:10:00|27494.58|27494.58|27467.67|27467.67|27495.44|27495.44|27467.67|27467.67|0
1707732900000|2024-02-12 10:15:00|27472.01|27472.01|27447.71|27447.71|27476.35|27476.35|27439.03|27439.03|0
1707733200000|2024-02-12 10:20:00|27449.45|27449.45|27447.71|27447.71|27462.46|27462.46|27447.71|27447.71|0
1707733500000|2024-02-12 10:25:00|27452.05|27452.05|27464.2|27464.2|27468.54|27468.54|27452.05|27452.05|0
1707733800000|2024-02-12 10:30:00|27465.94|27465.94|27488.5|27488.5|27491.1|27491.1|27465.94|27465.94|0
1707734100000|2024-02-12 10:35:00|27486.77|27486.77|27473.75|27473.75|27495.44|27495.44|27469.41|27469.41|0
1707734400000|2024-02-12 10:40:00|27469.41|27469.41|27474.61|27474.61|27495.44|27495.44|27469.41|27469.41|0
1707734700000|2024-02-12 10:45:00|27470.28|27470.28|27470.28|27470.28|27487.63|27487.63|27470.28|27470.28|0
1707735000000|2024-02-12 10:50:00|27465.94|27465.94|27438.17|27438.17|27474.61|27474.61|27438.17|27438.17|0
1707735300000|2024-02-12 10:55:00|27433.83|27433.83|27458.99|27458.99|27461.6|27461.6|27429.49|27429.49|0
1707735600000|2024-02-12 11:00:00|27454.66|27454.66|27478.09|27478.09|27495.44|27495.44|27445.98|27445.98|0
1707735900000|2024-02-12 11:05:00|27476.35|27476.35|27502.39|27502.39|27502.39|27502.39|27473.75|27473.75|0
1707736200000|2024-02-12 11:10:00|27504.99|27504.99|27498.92|27498.92|27513.67|27513.67|27494.58|27494.58|0
1707736500000|2024-02-12 11:15:00|27490.24|27490.24|27504.99|27504.99|27515.41|27515.41|27490.24|27490.24|0
1707736800000|2024-02-12 11:20:00|27506.73|27506.73|27513.67|27513.67|27536.24|27536.24|27506.73|27506.73|0
1707737100000|2024-02-12 11:25:00|27511.93|27511.93|27501.52|27501.52|27518.88|27518.88|27501.52|27501.52|0
1707737400000|2024-02-12 11:30:00|27497.18|27497.18|27528.42|27528.42|27528.42|27528.42|27488.5|27488.5|0
1707737700000|2024-02-12 11:35:00|27530.16|27530.16|27515.41|27515.41|27536.24|27536.24|27515.41|27515.41|0
1707738000000|2024-02-12 11:40:00|27517.14|27517.14|27530.16|27530.16|27530.16|27530.16|27515.41|27515.41|0
1707738300000|2024-02-12 11:45:00|27525.82|27525.82|27510.2|27510.2|27525.82|27525.82|27510.2|27510.2|0
1707738900000|2024-02-12 11:55:00|27505.86|27505.86|27504.12|27504.12|27517.14|27517.14|27504.12|27504.12|0
1707739200000|2024-02-12 12:00:00|27508.46|27508.46|27527.55|27527.55|27527.55|27527.55|27504.12|27504.12|0
1707739500000|2024-02-12 12:05:00|27523.21|27523.21|27537.1|27537.1|27537.1|27537.1|27511.06|27511.06|0
1707739800000|2024-02-12 12:10:00|27540.57|27540.57|27549.25|27549.25|27549.25|27549.25|27540.57|27540.57|0
1707740100000|2024-02-12 12:15:00|27547.51|27547.51|27557.06|27557.06|27557.06|27557.06|27535.36|27535.36|0
1707740400000|2024-02-12 12:20:00|27552.72|27552.72|27557.06|27557.06|27557.06|27557.06|27542.3|27542.3|0
1707740700000|2024-02-12 12:25:00|27552.72|27552.72|27561.4|27561.4|27561.4|27561.4|27552.72|27552.72|0
1707741000000|2024-02-12 12:30:00|27552.72|27552.72|27568.34|27568.34|27568.34|27568.34|27546.64|27546.64|0
1707741300000|2024-02-12 12:35:00|27564|27564|27584.83|27584.83|27584.83|27584.83|27559.66|27559.66|0
1707741600000|2024-02-12 12:40:00|27580.49|27580.49|27579.62|27579.62|27590.03|27590.03|27571.8|27571.8|0
1707741900000|2024-02-12 12:45:00|27575.28|27575.28|27573.54|27573.54|27582.22|27582.22|27548.37|27548.37|0
1707742200000|2024-02-12 12:50:00|27577.88|27577.88|27587.43|27587.43|27609.12|27609.12|27577.88|27577.88|0
1707742500000|2024-02-12 12:55:00|27583.09|27583.09|27581.35|27581.35|27587.43|27587.43|27578.75|27578.75|0
1707742800000|2024-02-12 13:00:00|27583.09|27583.09|27580.49|27580.49|27597.84|27597.84|27580.49|27580.49|0
1707743100000|2024-02-12 13:05:00|27570.07|27570.07|27608.26|27608.26|27608.26|27608.26|27570.07|27570.07|0
1707743400000|2024-02-12 13:10:00|27610|27610|27605.66|27605.66|27612.6|27612.6|27603.92|27603.92|0
1707743700000|2024-02-12 13:15:00|27602.18|27602.18|27604.79|27604.79|27604.79|27604.79|27581.35|27581.35|0
1707744000000|2024-02-12 13:20:00|27606.52|27606.52|27587.43|27587.43|27608.26|27608.26|27587.43|27587.43|0
1707744300000|2024-02-12 13:25:00|27585.69|27585.69|27578.75|27578.75|27598.71|27598.71|27578.75|27578.75|0
1707744600000|2024-02-12 13:30:00|27583.08|27583.08|27618.67|27618.67|27618.67|27618.67|27582.22|27582.22|0
1707744900000|2024-02-12 13:35:00|27609.99|27609.99|27623.01|27623.01|27624.74|27624.74|27608.25|27608.25|0
1707745200000|2024-02-12 13:40:00|27621.27|27621.27|27615.19|27615.19|27625.61|27625.61|27610.86|27610.86|0
1707745500000|2024-02-12 13:45:00|27619.53|27619.53|27603.04|27603.04|27619.53|27619.53|27598.7|27598.7|0
1707745800000|2024-02-12 13:50:00|27598.7|27598.7|27622.14|27622.14|27622.14|27622.14|27596.97|27596.97|0
1707746100000|2024-02-12 13:55:00|27626.48|27626.48|27622.14|27622.14|27645.57|27645.57|27619.53|27619.53|0
1707746400000|2024-02-12 14:00:00|27617.8|27617.8|27617.8|27617.8|27617.8|27617.8|27600.44|27600.44|0
1707746700000|2024-02-12 14:05:00|27609.12|27609.12|27604.78|27604.78|27613.46|27613.46|27591.76|27591.76|0
1707747000000|2024-02-12 14:10:00|27600.44|27600.44|27625.61|27625.61|27629.95|27629.95|27596.1|27596.1|0
1707747300000|2024-02-12 14:15:00|27627.35|27627.35|27649.04|27649.04|27655.98|27655.98|27625.61|27625.61|0
1707747600000|2024-02-12 14:20:00|27653.38|27653.38|27644.7|27644.7|27659.46|27659.46|27642.1|27642.1|0
1707747900000|2024-02-12 14:25:00|27649.04|27649.04|27675.08|27675.08|27675.08|27675.08|27642.97|27642.97|0
1707748200000|2024-02-12 14:30:00|27679.42|27679.42|27655.11|27655.11|27728.88|27728.88|27646.43|27646.43|0
1707748500000|2024-02-12 14:35:00|27659.45|27659.45|27712.39|27712.39|27712.39|27712.39|27642.09|27642.09|0
1707748800000|2024-02-12 14:40:00|27716.73|27716.73|27701.98|27701.98|27740.16|27740.16|27688.96|27688.96|0
1707749100000|2024-02-12 14:45:00|27697.64|27697.64|27724.54|27724.54|27728.88|27728.88|27695.9|27695.9|0
1707749400000|2024-02-12 14:50:00|27728.88|27728.88|27759.25|27759.25|27763.59|27763.59|27714.13|27714.13|0
1707749700000|2024-02-12 14:55:00|27754.92|27754.92|27772.27|27772.27|27774.01|27774.01|27735.82|27735.82|0
1707750000000|2024-02-12 15:00:00|27776.61|27776.61|27748.84|27748.84|27776.61|27776.61|27735.82|27735.82|0
1707750300000|2024-02-12 15:05:00|27747.1|27747.1|27687.22|27687.22|27748.84|27748.84|27687.22|27687.22|0
1707750600000|2024-02-12 15:10:00|27695.9|27695.9|27686.36|27686.36|27695.9|27695.9|27667.26|27667.26|0
1707750900000|2024-02-12 15:15:00|27680.28|27680.28|27710.65|27710.65|27725.41|27725.41|27675.94|27675.94|0
1707751200000|2024-02-12 15:20:00|27706.31|27706.31|27687.22|27687.22|27714.99|27714.99|27687.22|27687.22|0
1707751500000|2024-02-12 15:25:00|27691.56|27691.56|27714.13|27714.13|27714.13|27714.13|27682.88|27682.88|0
1707751800000|2024-02-12 15:30:00|27718.47|27718.47|27692.43|27692.43|27731.49|27731.49|27692.43|27692.43|0
1707752100000|2024-02-12 15:35:00|27690.7|27690.7|27706.31|27706.31|27706.31|27706.31|27690.7|27690.7|0
1707752400000|2024-02-12 15:40:00|27701.98|27701.98|27662.05|27662.05|27701.98|27701.98|27657.71|27657.71|0
1707752700000|2024-02-12 15:45:00|27666.39|27666.39|27670.73|27670.73|27675.07|27675.07|27653.38|27653.38|0
1707753000000|2024-02-12 15:50:00|27679.41|27679.41|27688.09|27688.09|27696.77|27696.77|27679.41|27679.41|0
1707753300000|2024-02-12 15:55:00|27683.75|27683.75|27667.26|27667.26|27687.22|27687.22|27664.66|27664.66|0
1707753600000|2024-02-12 16:00:00|27668.99|27668.99|27670.73|27670.73|27679.41|27679.41|27662.05|27662.05|0
1707753900000|2024-02-12 16:05:00|27672.47|27672.47|27691.56|27691.56|27691.56|27691.56|27668.13|27668.13|0
1707754200000|2024-02-12 16:10:00|27695.9|27695.9|27674.2|27674.2|27695.9|27695.9|27670.73|27670.73|0
1707754500000|2024-02-12 16:15:00|27675.94|27675.94|27663.79|27663.79|27680.28|27680.28|27656.85|27656.85|0
1707754800000|2024-02-12 16:20:00|27668.13|27668.13|27666.39|27666.39|27672.47|27672.47|27655.98|27655.98|0
1707755100000|2024-02-12 16:25:00|27670.73|27670.73|27664.66|27664.66|27670.73|27670.73|27660.32|27660.32|0
1707812100000|2024-02-13 08:15:00|27704.57|27704.57|27682.87|27682.87|27704.57|27704.57|27651.63|27651.63|0
1707812400000|2024-02-13 08:20:00|27678.53|27678.53|27673.32|27673.32|27691.54|27691.54|27660.3|27660.3|0
1707812700000|2024-02-13 08:25:00|27676.79|27676.79|27685.47|27685.47|27689.81|27689.81|27642.94|27642.94|0
1707813000000|2024-02-13 08:30:00|27689.81|27689.81|27726.26|27726.26|27726.26|27726.26|27668.98|27668.98|0
1707813300000|2024-02-13 08:35:00|27721.92|27721.92|27727.13|27727.13|27745.35|27745.35|27719.32|27719.32|0
1707813600000|2024-02-13 08:40:00|27725.39|27725.39|27729.73|27729.73|27742.75|27742.75|27714.98|27714.98|0
1707813900000|2024-02-13 08:45:00|27734.07|27734.07|27721.05|27721.05|27734.07|27734.07|27712.37|27712.37|0
1707814200000|2024-02-13 08:50:00|27724.52|27724.52|27743.61|27743.61|27758.37|27758.37|27724.52|27724.52|0
1707814500000|2024-02-13 08:55:00|27747.95|27747.95|27682.86|27682.86|27747.95|27747.95|27682.86|27682.86|0
1707814800000|2024-02-13 09:00:00|27691.54|27691.54|27714.11|27714.11|27722.79|27722.79|27691.54|27691.54|0
1707815100000|2024-02-13 09:05:00|27722.79|27722.79|27721.05|27721.05|27725.39|27725.39|27708.9|27708.9|0
1707815400000|2024-02-13 09:10:00|27719.32|27719.32|27749.69|27749.69|27749.69|27749.69|27719.32|27719.32|0
1707815700000|2024-02-13 09:15:00|27754.9|27754.9|27764.45|27764.45|27774.86|27774.86|27748.83|27748.83|0
1707816000000|2024-02-13 09:20:00|27768.79|27768.79|27723.66|27723.66|27768.79|27768.79|27723.66|27723.66|0
1707816300000|2024-02-13 09:25:00|27732.34|27732.34|27729.74|27729.74|27732.34|27732.34|27716.72|27716.72|0
1707816600000|2024-02-13 09:30:00|27725.4|27725.4|27713.25|27713.25|27725.4|27725.4|27711.51|27711.51|0
1707816900000|2024-02-13 09:35:00|27721.92|27721.92|27725.4|27725.4|27740.15|27740.15|27721.92|27721.92|0
1707817200000|2024-02-13 09:40:00|27729.74|27729.74|27733.21|27733.21|27741.89|27741.89|27725.4|27725.4|0
1707817500000|2024-02-13 09:45:00|27737.55|27737.55|27752.3|27752.3|27752.3|27752.3|27728.87|27728.87|0
1707817800000|2024-02-13 09:50:00|27747.96|27747.96|27752.3|27752.3|27758.38|27758.38|27728|27728|0
1707818100000|2024-02-13 09:55:00|27747.96|27747.96|27773.13|27773.13|27786.14|27786.14|27747.96|27747.96|0
1707818400000|2024-02-13 10:00:00|27764.45|27764.45|27780.94|27780.94|27789.62|27789.62|27764.45|27764.45|0
1707818700000|2024-02-13 10:05:00|27772.27|27772.27|27789.62|27789.62|27793.1|27793.1|27772.27|27772.27|0
1707819000000|2024-02-13 10:10:00|27787.89|27787.89|27749.69|27749.69|27787.89|27787.89|27745.36|27745.36|0
1707819300000|2024-02-13 10:15:00|27741.02|27741.02|27725.39|27725.39|27745.36|27745.36|27714.98|27714.98|0
1707819600000|2024-02-13 10:20:00|27729.73|27729.73|27721.05|27721.05|27729.73|27729.73|27712.37|27712.37|0
1707819900000|2024-02-13 10:25:00|27712.37|27712.37|27708.9|27708.9|27712.37|27712.37|27708.9|27708.9|0
1707820200000|2024-02-13 10:30:00|27713.24|27713.24|27739.28|27739.28|27739.28|27739.28|27713.24|27713.24|0
1707820500000|2024-02-13 10:35:00|27734.94|27734.94|27727.13|27727.13|27741.02|27741.02|27727.13|27727.13|0
1707820800000|2024-02-13 10:40:00|27725.4|27725.4|27728|27728|27738.41|27738.41|27721.06|27721.06|0
1707821100000|2024-02-13 10:45:00|27719.32|27719.32|27734.08|27734.08|27734.08|27734.08|27719.32|27719.32|0
1707821400000|2024-02-13 10:50:00|27729.74|27729.74|27723.65|27723.65|27729.74|27729.74|27719.32|27719.32|0
1707821700000|2024-02-13 10:55:00|27727.99|27727.99|27719.32|27719.32|27727.99|27727.99|27713.24|27713.24|0
1707822000000|2024-02-13 11:00:00|27721.05|27721.05|27725.39|27725.39|27734.07|27734.07|27716.71|27716.71|0
1707822300000|2024-02-13 11:05:00|27729.73|27729.73|27722.79|27722.79|27740.15|27740.15|27722.79|27722.79|0
1707822600000|2024-02-13 11:10:00|27719.32|27719.32|27682|27682|27719.32|27719.32|27667.24|27667.24|0
1707822900000|2024-02-13 11:15:00|27673.32|27673.32|27675.05|27675.05|27677.66|27677.66|27673.32|27673.32|0
1707823200000|2024-02-13 11:20:00|27673.32|27673.32|27633.4|27633.4|27673.32|27673.32|27629.06|27629.06|0
1707823500000|2024-02-13 11:25:00|27637.73|27637.73|27621.24|27621.24|27639.47|27639.47|27619.51|27619.51|0
1707823800000|2024-02-13 11:30:00|27622.98|27622.98|27642.94|27642.94|27642.94|27642.94|27618.64|27618.64|0
1707824100000|2024-02-13 11:35:00|27647.28|27647.28|27662.04|27662.04|27662.04|27662.04|27647.28|27647.28|0
1707824400000|2024-02-13 11:40:00|27653.36|27653.36|27624.72|27624.72|27653.36|27653.36|27624.72|27624.72|0
1707824700000|2024-02-13 11:45:00|27621.24|27621.24|27635.13|27635.13|27639.47|27639.47|27616.03|27616.03|0
1707825000000|2024-02-13 11:50:00|27636.87|27636.87|27659.43|27659.43|27665.51|27665.51|27635.13|27635.13|0
1707825300000|2024-02-13 11:55:00|27637.73|27637.73|27663.77|27663.77|27666.37|27666.37|27620.37|27620.37|0
1707825600000|2024-02-13 12:00:00|27659.43|27659.43|27652.49|27652.49|27668.98|27668.98|27648.15|27648.15|0
1707825900000|2024-02-13 12:05:00|27656.83|27656.83|27652.49|27652.49|27664.64|27664.64|27652.49|27652.49|0
1707826200000|2024-02-13 12:10:00|27656.83|27656.83|27656.83|27656.83|27656.83|27656.83|27652.49|27652.49|0
1707826500000|2024-02-13 12:15:00|27661.17|27661.17|27647.28|27647.28|27661.17|27661.17|27633.4|27633.4|0
1707826800000|2024-02-13 12:20:00|27655.96|27655.96|27642.94|27642.94|27655.96|27655.96|27638.61|27638.61|0
1707827100000|2024-02-13 12:25:00|27641.21|27641.21|27641.21|27641.21|27645.55|27645.55|27636.87|27636.87|0
1707827400000|2024-02-13 12:30:00|27642.07|27642.07|27626.45|27626.45|27642.07|27642.07|27624.72|27624.72|0
1707827700000|2024-02-13 12:35:00|27630.79|27630.79|27649.02|27649.02|27649.02|27649.02|27630.79|27630.79|0
1707828000000|2024-02-13 12:40:00|27653.36|27653.36|27649.02|27649.02|27662.04|27662.04|27649.02|27649.02|0
1707828300000|2024-02-13 12:45:00|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|27640.34|27640.34|0
1707828600000|2024-02-13 12:50:00|27649.02|27649.02|27644.68|27644.68|27649.02|27649.02|27640.34|27640.34|0
1707828900000|2024-02-13 12:55:00|27642.94|27642.94|27638.61|27638.61|27642.94|27642.94|27634.27|27634.27|0
1707829200000|2024-02-13 13:00:00|27634.27|27634.27|27622.11|27622.11|27634.27|27634.27|27615.17|27615.17|0
1707829500000|2024-02-13 13:05:00|27626.45|27626.45|27620.38|27620.38|27626.45|27626.45|27611.7|27611.7|0
1707829800000|2024-02-13 13:10:00|27611.7|27611.7|27626.45|27626.45|27626.45|27626.45|27611.7|27611.7|0
1707830100000|2024-02-13 13:15:00|27628.19|27628.19|27632.53|27632.53|27632.53|27632.53|27621.25|27621.25|0
1707830400000|2024-02-13 13:20:00|27641.21|27641.21|27642.94|27642.94|27642.94|27642.94|27632.53|27632.53|0
1707830700000|2024-02-13 13:25:00|27644.68|27644.68|27630.79|27630.79|27649.02|27649.02|27626.45|27626.45|0
1707831000000|2024-02-13 13:30:00|27613.44|27613.44|27697.63|27697.63|27701.97|27701.97|27607.36|27607.36|0
1707831300000|2024-02-13 13:35:00|27706.3|27706.3|27685.47|27685.47|27728.87|27728.87|27685.47|27685.47|0
1707831600000|2024-02-13 13:40:00|27681.14|27681.14|27687.21|27687.21|27710.64|27710.64|27676.8|27676.8|0
1707831900000|2024-02-13 13:45:00|27688.95|27688.95|27676.8|27676.8|27697.63|27697.63|27669.86|27669.86|0
1707832200000|2024-02-13 13:50:00|27672.46|27672.46|27628.2|27628.2|27685.47|27685.47|27628.2|27628.2|0
1707832500000|2024-02-13 13:55:00|27649.89|27649.89|27685.47|27685.47|27694.15|27694.15|27625.59|27625.59|0
1707832800000|2024-02-13 14:00:00|27681.14|27681.14|27649.89|27649.89|27685.47|27685.47|27645.55|27645.55|0
1707833100000|2024-02-13 14:05:00|27645.55|27645.55|27612.57|27612.57|27645.55|27645.55|27609.97|27609.97|0
1707833400000|2024-02-13 14:10:00|27618.65|27618.65|27579.6|27579.6|27618.65|27618.65|27579.6|27579.6|0
1707833700000|2024-02-13 14:15:00|27570.92|27570.92|27581.33|27581.33|27594.35|27594.35|27570.92|27570.92|0
1707834000000|2024-02-13 14:20:00|27585.67|27585.67|27594.35|27594.35|27596.95|27596.95|27567.44|27567.44|0
1707834300000|2024-02-13 14:25:00|27590.01|27590.01|27578.72|27578.72|27601.29|27601.29|27570.05|27570.05|0
1707834600000|2024-02-13 14:30:00|27574.39|27574.39|27616.04|27616.04|27616.04|27616.04|27535.33|27535.33|0
1707834900000|2024-02-13 14:35:00|27620.38|27620.38|27524.05|27524.05|27624.72|27624.72|27519.71|27519.71|0
1707835200000|2024-02-13 14:40:00|27528.39|27528.39|27485|27485|27528.39|27528.39|27470.25|27470.25|0
1707835500000|2024-02-13 14:45:00|27476.32|27476.32|27471.12|27471.12|27504.09|27504.09|27445.95|27445.95|0
1707835800000|2024-02-13 14:50:00|27466.78|27466.78|27452.9|27452.9|27475.46|27475.46|27451.16|27451.16|0
1707836100000|2024-02-13 14:55:00|27451.16|27451.16|27459.84|27459.84|27474.59|27474.59|27446.82|27446.82|0
1707836400000|2024-02-13 15:00:00|27455.5|27455.5|27430.33|27430.33|27459.84|27459.84|27428.59|27428.59|0
1707836700000|2024-02-13 15:05:00|27425.99|27425.99|27411.24|27411.24|27437.27|27437.27|27406.9|27406.9|0
1707837000000|2024-02-13 15:10:00|27406.9|27406.9|27430.33|27430.33|27434.67|27434.67|27393.88|27393.88|0
1707837300000|2024-02-13 15:15:00|27425.99|27425.99|27441.61|27441.61|27463.31|27463.31|27415.58|27415.58|0
1707837600000|2024-02-13 15:20:00|27439.87|27439.87|27421.65|27421.65|27449.42|27449.42|27417.31|27417.31|0
1707837900000|2024-02-13 15:25:00|27425.99|27425.99|27471.12|27471.12|27479.8|27479.8|27425.99|27425.99|0
1707838200000|2024-02-13 15:30:00|27466.79|27466.79|27448.56|27448.56|27469.39|27469.39|27448.56|27448.56|0
1707838500000|2024-02-13 15:35:00|27444.22|27444.22|27437.28|27437.28|27444.22|27444.22|27424.26|27424.26|0
1707838800000|2024-02-13 15:40:00|27432.94|27432.94|27388.68|27388.68|27432.94|27432.94|27384.34|27384.34|0
1707839100000|2024-02-13 15:45:00|27384.34|27384.34|27385.2|27385.2|27393.88|27393.88|27373.92|27373.92|0
1707839400000|2024-02-13 15:50:00|27389.54|27389.54|27393.88|27393.88|27399.96|27399.96|27376.53|27376.53|0
1707839700000|2024-02-13 15:55:00|27389.54|27389.54|27406.9|27406.9|27415.58|27415.58|27379.13|27379.13|0
1707840000000|2024-02-13 16:00:00|27411.24|27411.24|27421.65|27421.65|27439.01|27439.01|27406.9|27406.9|0
1707840300000|2024-02-13 16:05:00|27419.92|27419.92|27432.93|27432.93|27437.27|27437.27|27407.76|27407.76|0
1707840600000|2024-02-13 16:10:00|27437.27|27437.27|27452.89|27452.89|27460.7|27460.7|27437.27|27437.27|0
1707840900000|2024-02-13 16:15:00|27457.23|27457.23|27442.48|27442.48|27457.23|27457.23|27442.48|27442.48|0
1707841200000|2024-02-13 16:20:00|27440.74|27440.74|27455.49|27455.49|27459.83|27459.83|27440.74|27440.74|0
1707841500000|2024-02-13 16:25:00|27464.17|27464.17|27432.06|27432.06|27468.51|27468.51|27430.33|27430.33|0
1707898500000|2024-02-14 08:15:00|27455.5|27455.5|27491.94|27491.94|27511.04|27511.04|27455.5|27455.5|0
1707898800000|2024-02-14 08:20:00|27504.96|27504.96|27460.7|27460.7|27516.25|27516.25|27456.37|27456.37|0
1707899100000|2024-02-14 08:25:00|27464.18|27464.18|27500.63|27500.63|27513.64|27513.64|27464.18|27464.18|0
1707899400000|2024-02-14 08:30:00|27496.29|27496.29|27462.44|27462.44|27512.78|27512.78|27456.36|27456.36|0
1707899700000|2024-02-14 08:35:00|27471.11|27471.11|27443.35|27443.35|27489.35|27489.35|27443.35|27443.35|0
1707900000000|2024-02-14 08:40:00|27439.01|27439.01|27432.07|27432.07|27458.1|27458.1|27402.56|27402.56|0
1707900300000|2024-02-14 08:45:00|27423.39|27423.39|27433.8|27433.8|27452.03|27452.03|27414.71|27414.71|0
1707900600000|2024-02-14 08:50:00|27420.79|27420.79|27428.6|27428.6|27435.54|27435.54|27407.77|27407.77|0
1707900900000|2024-02-14 08:55:00|27430.34|27430.34|27425.13|27425.13|27444.22|27444.22|27421.66|27421.66|0
1707901200000|2024-02-14 09:00:00|27420.79|27420.79|27479.81|27479.81|27479.81|27479.81|27420.79|27420.79|0
1707901500000|2024-02-14 09:05:00|27484.15|27484.15|27557.05|27557.05|27561.38|27561.38|27484.15|27484.15|0
1707901800000|2024-02-14 09:10:00|27552.71|27552.71|27550.97|27550.97|27576.14|27576.14|27546.63|27546.63|0
1707902100000|2024-02-14 09:15:00|27555.31|27555.31|27525.8|27525.8|27563.99|27563.99|27521.46|27521.46|0
1707902400000|2024-02-14 09:20:00|27521.46|27521.46|27527.54|27527.54|27537.95|27537.95|27510.18|27510.18|0
1707902700000|2024-02-14 09:25:00|27536.22|27536.22|27542.29|27542.29|27553.57|27553.57|27531.88|27531.88|0
1707903000000|2024-02-14 09:30:00|27537.95|27537.95|27550.1|27550.1|27550.1|27550.1|27529.27|27529.27|0
1707903300000|2024-02-14 09:35:00|27554.44|27554.44|27553.58|27553.58|27567.46|27567.46|27550.1|27550.1|0
1707903600000|2024-02-14 09:40:00|27557.92|27557.92|27559.65|27559.65|27570.93|27570.93|27550.97|27550.97|0
1707903900000|2024-02-14 09:45:00|27550.97|27550.97|27546.64|27546.64|27563.99|27563.99|27542.3|27542.3|0
1707904200000|2024-02-14 09:50:00|27550.97|27550.97|27549.24|27549.24|27550.97|27550.97|27537.96|27537.96|0
1707904500000|2024-02-14 09:55:00|27544.9|27544.9|27566.6|27566.6|27575.28|27575.28|27544.9|27544.9|0
1707904800000|2024-02-14 10:00:00|27544.03|27544.03|27552.71|27552.71|27557.05|27557.05|27531.88|27531.88|0
1707905100000|2024-02-14 10:05:00|27557.05|27557.05|27567.47|27567.47|27567.47|27567.47|27539.69|27539.69|0
1707905400000|2024-02-14 10:10:00|27563.13|27563.13|27546.64|27546.64|27563.13|27563.13|27542.3|27542.3|0
1707905700000|2024-02-14 10:15:00|27550.97|27550.97|27564|27564|27574.41|27574.41|27550.97|27550.97|0
1707906000000|2024-02-14 10:20:00|27559.66|27559.66|27488.49|27488.49|27559.66|27559.66|27488.49|27488.49|0
1707906300000|2024-02-14 10:25:00|27484.15|27484.15|27484.15|27484.15|27488.49|27488.49|27471.14|27471.14|0
1707906600000|2024-02-14 10:30:00|27485.89|27485.89|27483.29|27483.29|27487.63|27487.63|27471.14|27471.14|0
1707906900000|2024-02-14 10:35:00|27487.63|27487.63|27509.33|27509.33|27509.33|27509.33|27487.63|27487.63|0
1707907200000|2024-02-14 10:40:00|27511.06|27511.06|27498.91|27498.91|27511.06|27511.06|27498.91|27498.91|0
1707907500000|2024-02-14 10:45:00|27494.57|27494.57|27518.88|27518.88|27518.88|27518.88|27490.23|27490.23|0
1707907800000|2024-02-14 10:50:00|27515.4|27515.4|27507.59|27507.59|27524.08|27524.08|27507.59|27507.59|0
1707908100000|2024-02-14 10:55:00|27511.93|27511.93|27492.84|27492.84|27511.93|27511.93|27492.84|27492.84|0
1707908400000|2024-02-14 11:00:00|27494.57|27494.57|27503.25|27503.25|27503.25|27503.25|27494.57|27494.57|0
1707908700000|2024-02-14 11:05:00|27507.59|27507.59|27503.25|27503.25|27507.59|27507.59|27497.17|27497.17|0
1707909000000|2024-02-14 11:10:00|27501.51|27501.51|27507.59|27507.59|27531.02|27531.02|27501.51|27501.51|0
1707909300000|2024-02-14 11:15:00|27509.33|27509.33|27508.46|27508.46|27512.8|27512.8|27502.39|27502.39|0
1707909600000|2024-02-14 11:20:00|27504.12|27504.12|27485.89|27485.89|27504.12|27504.12|27485.89|27485.89|0
1707909900000|2024-02-14 11:25:00|27487.63|27487.63|27478.95|27478.95|27487.63|27487.63|27474.61|27474.61|0
1707910200000|2024-02-14 11:30:00|27483.29|27483.29|27486.77|27486.77|27491.1|27491.1|27482.43|27482.43|0
1707910500000|2024-02-14 11:35:00|27495.44|27495.44|27474.61|27474.61|27495.44|27495.44|27474.61|27474.61|0
1707910800000|2024-02-14 11:40:00|27478.95|27478.95|27487.63|27487.63|27487.63|27487.63|27470.28|27470.28|0
1707911100000|2024-02-14 11:45:00|27500.65|27500.65|27499.78|27499.78|27504.12|27504.12|27495.44|27495.44|0
1707911400000|2024-02-14 11:50:00|27504.12|27504.12|27512.8|27512.8|27512.8|27512.8|27499.78|27499.78|0
1707911700000|2024-02-14 11:55:00|27508.46|27508.46|27525.82|27525.82|27525.82|27525.82|27502.39|27502.39|0
1707912000000|2024-02-14 12:00:00|27530.16|27530.16|27523.21|27523.21|27530.16|27530.16|27518.88|27518.88|0
1707912300000|2024-02-14 12:05:00|27527.55|27527.55|27536.23|27536.23|27536.23|27536.23|27527.55|27527.55|0
1707912600000|2024-02-14 12:10:00|27537.97|27537.97|27537.97|27537.97|27545.78|27545.78|27533.63|27533.63|0
1707912900000|2024-02-14 12:15:00|27533.63|27533.63|27519.74|27519.74|27537.97|27537.97|27519.74|27519.74|0
1707913200000|2024-02-14 12:20:00|27524.08|27524.08|27532.76|27532.76|27532.76|27532.76|27524.08|27524.08|0
1707913500000|2024-02-14 12:25:00|27538.83|27538.83|27538.83|27538.83|27547.51|27547.51|27525.82|27525.82|0
1707913800000|2024-02-14 12:30:00|27543.17|27543.17|27537.97|27537.97|27550.99|27550.99|27533.63|27533.63|0
1707914100000|2024-02-14 12:35:00|27533.63|27533.63|27527.55|27527.55|27536.23|27536.23|27527.55|27527.55|0
1707914400000|2024-02-14 12:40:00|27525.82|27525.82|27524.95|27524.95|27529.29|27529.29|27517.14|27517.14|0
1707914700000|2024-02-14 12:45:00|27529.29|27529.29|27524.95|27524.95|27529.29|27529.29|27520.61|27520.61|0
1707915000000|2024-02-14 12:50:00|27520.61|27520.61|27499.78|27499.78|27524.95|27524.95|27491.97|27491.97|0
1707915300000|2024-02-14 12:55:00|27495.44|27495.44|27508.46|27508.46|27508.46|27508.46|27493.71|27493.71|0
1707915600000|2024-02-14 13:00:00|27510.2|27510.2|27554.46|27554.46|27554.46|27554.46|27510.2|27510.2|0
1707915900000|2024-02-14 13:05:00|27550.12|27550.12|27548.38|27548.38|27550.12|27550.12|27535.37|27535.37|0
1707916200000|2024-02-14 13:10:00|27544.04|27544.04|27537.97|27537.97|27546.65|27546.65|27533.63|27533.63|0
1707916500000|2024-02-14 13:15:00|27533.63|27533.63|27467.67|27467.67|27533.63|27533.63|27467.67|27467.67|0
1707916800000|2024-02-14 13:20:00|27472.01|27472.01|27491.1|27491.1|27491.1|27491.1|27467.67|27467.67|0
1707917100000|2024-02-14 13:25:00|27482.43|27482.43|27480.69|27480.69|27486.77|27486.77|27472.01|27472.01|0
1707917400000|2024-02-14 13:30:00|27476.35|27476.35|27486.77|27486.77|27491.1|27491.1|27472.01|27472.01|0
1707917700000|2024-02-14 13:35:00|27483.29|27483.29|27471.14|27471.14|27483.29|27483.29|27466.8|27466.8|0
1707918000000|2024-02-14 13:40:00|27475.48|27475.48|27458.98|27458.98|27476.35|27476.35|27455.51|27455.51|0
1707918300000|2024-02-14 13:45:00|27463.32|27463.32|27456.38|27456.38|27469.39|27469.39|27452.04|27452.04|0
1707918600000|2024-02-14 13:50:00|27449.43|27449.43|27426.86|27426.86|27452.9|27452.9|27422.52|27422.52|0
1707918900000|2024-02-14 13:55:00|27419.05|27419.05|27423.39|27423.39|27423.39|27423.39|27406.9|27406.9|0
1707919200000|2024-02-14 14:00:00|27419.92|27419.92|27429.47|27429.47|27433.8|27433.8|27415.58|27415.58|0
1707919500000|2024-02-14 14:05:00|27427.73|27427.73|27423.39|27423.39|27432.94|27432.94|27412.97|27412.97|0
1707919800000|2024-02-14 14:10:00|27432.07|27432.07|27403.43|27403.43|27432.94|27432.94|27399.09|27399.09|0
1707920100000|2024-02-14 14:15:00|27406.9|27406.9|27386.94|27386.94|27411.24|27411.24|27385.2|27385.2|0
1707920400000|2024-02-14 14:20:00|27395.61|27395.61|27416.44|27416.44|27416.44|27416.44|27395.61|27395.61|0
1707920700000|2024-02-14 14:25:00|27420.78|27420.78|27413.84|27413.84|27426.86|27426.86|27413.84|27413.84|0
1707921000000|2024-02-14 14:30:00|27412.1|27412.1|27363.5|27363.5|27413.84|27413.84|27328.79|27328.79|0
1707921300000|2024-02-14 14:35:00|27354.83|27354.83|27363.5|27363.5|27380.86|27380.86|27337.47|27337.47|0
1707921600000|2024-02-14 14:40:00|27359.16|27359.16|27360.04|27360.04|27381.73|27381.73|27337.47|27337.47|0
1707921900000|2024-02-14 14:45:00|27355.7|27355.7|27361.77|27361.77|27361.77|27361.77|27314.9|27314.9|0
1707922200000|2024-02-14 14:50:00|27366.11|27366.11|27388.68|27388.68|27388.68|27388.68|27366.11|27366.11|0
1707922500000|2024-02-14 14:55:00|27384.34|27384.34|27383.47|27383.47|27386.94|27386.94|27363.51|27363.51|0
1707922800000|2024-02-14 15:00:00|27387.81|27387.81|27371.33|27371.33|27394.76|27394.76|27367.85|27367.85|0
1707923100000|2024-02-14 15:05:00|27375.67|27375.67|27369.6|27369.6|27377.4|27377.4|27348.77|27348.77|0
1707923400000|2024-02-14 15:10:00|27365.26|27365.26|27388.69|27388.69|27388.69|27388.69|27350.5|27350.5|0
1707923700000|2024-02-14 15:15:00|27393.03|27393.03|27386.09|27386.09|27405.18|27405.18|27377.41|27377.41|0
1707924000000|2024-02-14 15:20:00|27390.42|27390.42|27387.82|27387.82|27398.24|27398.24|27383.48|27383.48|0
1707924300000|2024-02-14 15:25:00|27383.48|27383.48|27364.39|27364.39|27408.65|27408.65|27358.31|27358.31|0
1707924600000|2024-02-14 15:30:00|27368.73|27368.73|27410.39|27410.39|27410.39|27410.39|27368.73|27368.73|0
1707924900000|2024-02-14 15:35:00|27406.05|27406.05|27392.16|27392.16|27407.79|27407.79|27383.48|27383.48|0
1707925200000|2024-02-14 15:40:00|27396.5|27396.5|27396.5|27396.5|27410.39|27410.39|27387.82|27387.82|0
1707925500000|2024-02-14 15:45:00|27387.82|27387.82|27387.82|27387.82|27405.18|27405.18|27377.41|27377.41|0
1707925800000|2024-02-14 15:50:00|27392.16|27392.16|27390.42|27390.42|27396.5|27396.5|27383.48|27383.48|0
1707926100000|2024-02-14 15:55:00|27386.08|27386.08|27415.59|27415.59|27415.59|27415.59|27386.08|27386.08|0
1707926400000|2024-02-14 16:00:00|27417.32|27417.32|27394.76|27394.76|27421.66|27421.66|27394.76|27394.76|0
1707926700000|2024-02-14 16:05:00|27399.1|27399.1|27388.68|27388.68|27418.19|27418.19|27388.68|27388.68|0
1707927000000|2024-02-14 16:10:00|27397.36|27397.36|27395.63|27395.63|27411.25|27411.25|27391.29|27391.29|0
1707927300000|2024-02-14 16:15:00|27399.97|27399.97|27405.18|27405.18|27423.41|27423.41|27399.97|27399.97|0
1707927600000|2024-02-14 16:20:00|27409.52|27409.52|27393.89|27393.89|27409.52|27409.52|27378.27|27378.27|0
1707927900000|2024-02-14 16:25:00|27392.16|27392.16|27356.57|27356.57|27394.76|27394.76|27343.55|27343.55|0
1707984900000|2024-02-15 08:15:00|27287.88|27287.88|27228|27228|27296.56|27296.56|27225.4|27225.4|0
1707985200000|2024-02-15 08:20:00|27223.66|27223.66|27284.42|27284.42|27287.02|27287.02|27221.92|27221.92|0
1707985500000|2024-02-15 08:25:00|27279.21|27279.21|27207.16|27207.16|27279.21|27279.21|27196.75|27196.75|0
1707985800000|2024-02-15 08:30:00|27198.48|27198.48|27151.6|27151.6|27233.2|27233.2|27146.4|27146.4|0
1707986100000|2024-02-15 08:35:00|27153.34|27153.34|27158.56|27158.56|27165.5|27165.5|27139.46|27139.46|0
1707986400000|2024-02-15 08:40:00|27153.35|27153.35|27191.53|27191.53|27191.53|27191.53|27153.35|27153.35|0
1707986700000|2024-02-15 08:45:00|27182.85|27182.85|27144.66|27144.66|27187.19|27187.19|27128.17|27128.17|0
1707987000000|2024-02-15 08:50:00|27141.18|27141.18|27120.35|27120.35|27141.18|27141.18|27109.93|27109.93|0
1707987300000|2024-02-15 08:55:00|27122.09|27122.09|27153.34|27153.34|27153.34|27153.34|27122.09|27122.09|0
1707987600000|2024-02-15 09:00:00|27149.87|27149.87|27125.57|27125.57|27151.6|27151.6|27119.49|27119.49|0
1707987900000|2024-02-15 09:05:00|27129.91|27129.91|27148.13|27148.13|27148.13|27148.13|27111.68|27111.68|0
1707988200000|2024-02-15 09:10:00|27151.6|27151.6|27145.52|27145.52|27155.07|27155.07|27134.24|27134.24|0
1707988500000|2024-02-15 09:15:00|27147.26|27147.26|27170.69|27170.69|27170.69|27170.69|27139.45|27139.45|0
1707988800000|2024-02-15 09:20:00|27174.17|27174.17|27196.74|27196.74|27202.81|27202.81|27172.43|27172.43|0
1707989100000|2024-02-15 09:25:00|27192.4|27192.4|27235.8|27235.8|27247.95|27247.95|27188.06|27188.06|0
1707989400000|2024-02-15 09:30:00|27231.46|27231.46|27235.8|27235.8|27240.14|27240.14|27221.05|27221.05|0
1707989700000|2024-02-15 09:35:00|27232.33|27232.33|27232.33|27232.33|27236.66|27236.66|27214.96|27214.96|0
1707990000000|2024-02-15 09:40:00|27236.66|27236.66|27254.89|27254.89|27259.23|27259.23|27231.46|27231.46|0
1707990300000|2024-02-15 09:45:00|27253.16|27253.16|27260.1|27260.1|27266.17|27266.17|27249.68|27249.68|0
1707990600000|2024-02-15 09:50:00|27263.57|27263.57|27280.06|27280.06|27280.06|27280.06|27254.89|27254.89|0
1707990900000|2024-02-15 09:55:00|27288.74|27288.74|27299.15|27299.15|27299.15|27299.15|27286.14|27286.14|0
1707991200000|2024-02-15 10:00:00|27290.48|27290.48|27260.1|27260.1|27309.57|27309.57|27260.1|27260.1|0
1707991500000|2024-02-15 10:05:00|27255.76|27255.76|27254.03|27254.03|27264.44|27264.44|27251.42|27251.42|0
1707991800000|2024-02-15 10:10:00|27249.69|27249.69|27253.16|27253.16|27264.44|27264.44|27241.87|27241.87|0
1707992100000|2024-02-15 10:15:00|27254.89|27254.89|27253.16|27253.16|27261.83|27261.83|27247.08|27247.08|0
1707992400000|2024-02-15 10:20:00|27257.49|27257.49|27286.14|27286.14|27286.14|27286.14|27257.49|27257.49|0
1707992700000|2024-02-15 10:25:00|27281.8|27281.8|27267.91|27267.91|27286.14|27286.14|27267.91|27267.91|0
1707993000000|2024-02-15 10:30:00|27263.57|27263.57|27239.26|27239.26|27267.91|27267.91|27239.26|27239.26|0
1707993300000|2024-02-15 10:35:00|27234.92|27234.92|27201.07|27201.07|27241|27241|27201.07|27201.07|0
1707993600000|2024-02-15 10:40:00|27202.81|27202.81|27215.83|27215.83|27215.83|27215.83|27202.81|27202.81|0
1707993900000|2024-02-15 10:45:00|27219.3|27219.3|27211.49|27211.49|27229.72|27229.72|27195|27195|0
1707994200000|2024-02-15 10:50:00|27207.15|27207.15|27214.96|27214.96|27241|27241|27207.15|27207.15|0
1707994500000|2024-02-15 10:55:00|27210.62|27210.62|27230.58|27230.58|27230.58|27230.58|27210.62|27210.62|0
1707994800000|2024-02-15 11:00:00|27232.32|27232.32|27239.27|27239.27|27243.61|27243.61|27232.32|27232.32|0
1707995100000|2024-02-15 11:05:00|27237.53|27237.53|27246.21|27246.21|27259.23|27259.23|27237.53|27237.53|0
1707995400000|2024-02-15 11:10:00|27254.89|27254.89|27256.62|27256.62|27258.36|27258.36|27253.15|27253.15|0
1707995700000|2024-02-15 11:15:00|27252.28|27252.28|27252.28|27252.28|27256.62|27256.62|27244.47|27244.47|0
1707996000000|2024-02-15 11:20:00|27247.95|27247.95|27248.81|27248.81|27263.57|27263.57|27245.34|27245.34|0
1707996300000|2024-02-15 11:25:00|27254.02|27254.02|27264.44|27264.44|27268.77|27268.77|27252.28|27252.28|0
1707996600000|2024-02-15 11:30:00|27268.77|27268.77|27280.93|27280.93|27280.93|27280.93|27265.3|27265.3|0
1707996900000|2024-02-15 11:35:00|27276.59|27276.59|27257.49|27257.49|27276.59|27276.59|27257.49|27257.49|0
1707997200000|2024-02-15 11:40:00|27255.76|27255.76|27270.51|27270.51|27270.51|27270.51|27255.76|27255.76|0
1707997500000|2024-02-15 11:45:00|27266.17|27266.17|27266.17|27266.17|27270.51|27270.51|27260.1|27260.1|0
1707997800000|2024-02-15 11:50:00|27274.85|27274.85|27294.81|27294.81|27299.15|27299.15|27263.56|27263.56|0
1707998100000|2024-02-15 11:55:00|27290.47|27290.47|27306.96|27306.96|27315.64|27315.64|27290.47|27290.47|0
1707998400000|2024-02-15 12:00:00|27311.3|27311.3|27314.78|27314.78|27326.93|27326.93|27304.36|27304.36|0
1707998700000|2024-02-15 12:05:00|27319.12|27319.12|27312.18|27312.18|27320.85|27320.85|27312.18|27312.18|0
1707999000000|2024-02-15 12:10:00|27310.44|27310.44|27280.93|27280.93|27312.18|27312.18|27276.59|27276.59|0
1707999300000|2024-02-15 12:15:00|27272.25|27272.25|27295.69|27295.69|27295.69|27295.69|27272.25|27272.25|0
1707999600000|2024-02-15 12:20:00|27297.42|27297.42|27319.12|27319.12|27319.12|27319.12|27295.69|27295.69|0
1707999900000|2024-02-15 12:25:00|27323.46|27323.46|27318.25|27318.25|27325.19|27325.19|27312.18|27312.18|0
1708000200000|2024-02-15 12:30:00|27319.99|27319.99|27314.78|27314.78|27319.99|27319.99|27306.1|27306.1|0
1708000500000|2024-02-15 12:35:00|27311.3|27311.3|27314.78|27314.78|27314.78|27314.78|27304.36|27304.36|0
1708000800000|2024-02-15 12:40:00|27320.85|27320.85|27323.46|27323.46|27326.93|27326.93|27320.85|27320.85|0
1708001100000|2024-02-15 12:45:00|27319.12|27319.12|27338.22|27338.22|27342.55|27342.55|27315.64|27315.64|0
1708001400000|2024-02-15 12:50:00|27342.55|27342.55|27343.43|27343.43|27346.03|27346.03|27338.22|27338.22|0
1708001700000|2024-02-15 12:55:00|27346.9|27346.9|27398.98|27398.98|27398.98|27398.98|27346.9|27346.9|0
1708002000000|2024-02-15 13:00:00|27394.64|27394.64|27415.47|27415.47|27418.94|27418.94|27394.64|27394.64|0
1708002300000|2024-02-15 13:05:00|27411.13|27411.13|27419.81|27419.81|27425.01|27425.01|27411.13|27411.13|0
1708002600000|2024-02-15 13:10:00|27424.15|27424.15|27431.95|27431.95|27444.98|27444.98|27424.15|27424.15|0
1708002900000|2024-02-15 13:15:00|27427.62|27427.62|27397.24|27397.24|27431.95|27431.95|27392.9|27392.9|0
1708003200000|2024-02-15 13:20:00|27392.9|27392.9|27411.12|27411.12|27411.12|27411.12|27387.69|27387.69|0
1708003500000|2024-02-15 13:25:00|27415.46|27415.46|27424.14|27424.14|27424.14|27424.14|27411.12|27411.12|0
1708003800000|2024-02-15 13:30:00|27419.8|27419.8|27400.71|27400.71|27425.01|27425.01|27385.96|27385.96|0
1708004100000|2024-02-15 13:35:00|27405.05|27405.05|27398.97|27398.97|27411.12|27411.12|27398.97|27398.97|0
1708004400000|2024-02-15 13:40:00|27400.71|27400.71|27423.28|27423.28|27427.62|27427.62|27400.71|27400.71|0
1708004700000|2024-02-15 13:45:00|27436.29|27436.29|27405.05|27405.05|27436.29|27436.29|27398.97|27398.97|0
1708005000000|2024-02-15 13:50:00|27400.71|27400.71|27410.26|27410.26|27414.6|27414.6|27383.35|27383.35|0
1708005300000|2024-02-15 13:55:00|27405.92|27405.92|27400.72|27400.72|27405.92|27405.92|27388.56|27388.56|0
1708005600000|2024-02-15 14:00:00|27396.38|27396.38|27368.61|27368.61|27404.19|27404.19|27364.27|27364.27|0
1708005900000|2024-02-15 14:05:00|27355.59|27355.59|27350.38|27350.38|27375.55|27375.55|27350.38|27350.38|0
1708006200000|2024-02-15 14:10:00|27359.06|27359.06|27340.83|27340.83|27362.53|27362.53|27340.83|27340.83|0
1708006500000|2024-02-15 14:15:00|27344.31|27344.31|27345.17|27345.17|27346.91|27346.91|27340.83|27340.83|0
1708006800000|2024-02-15 14:20:00|27348.65|27348.65|27362.53|27362.53|27364.27|27364.27|27344.31|27344.31|0
1708007100000|2024-02-15 14:25:00|27358.2|27358.2|27339.1|27339.1|27358.2|27358.2|27330.42|27330.42|0
1708007400000|2024-02-15 14:30:00|27334.76|27334.76|27339.96|27339.96|27339.97|27339.97|27313.06|27313.06|0
1708007700000|2024-02-15 14:35:00|27344.3|27344.3|27355.58|27355.58|27363.4|27363.4|27344.3|27344.3|0
1708008000000|2024-02-15 14:40:00|27357.32|27357.32|27351.24|27351.24|27372.07|27372.07|27351.24|27351.24|0
1708008300000|2024-02-15 14:45:00|27355.58|27355.58|27373.81|27373.81|27382.49|27382.49|27355.58|27355.58|0
1708008600000|2024-02-15 14:50:00|27378.15|27378.15|27423.28|27423.28|27427.62|27427.62|27369.47|27369.47|0
1708008900000|2024-02-15 14:55:00|27418.94|27418.94|27383.36|27383.36|27433.7|27433.7|27379.89|27379.89|0
1708009200000|2024-02-15 15:00:00|27387.7|27387.7|27418.08|27418.08|27421.55|27421.55|27387.7|27387.7|0
1708009500000|2024-02-15 15:05:00|27413.74|27413.74|27383.36|27383.36|27413.74|27413.74|27379.03|27379.03|0
1708009800000|2024-02-15 15:10:00|27374.68|27374.68|27301.77|27301.77|27374.68|27374.68|27290.49|27290.49|0
1708010100000|2024-02-15 15:15:00|27310.45|27310.45|27334.75|27334.75|27339.09|27339.09|27306.98|27306.98|0
1708010400000|2024-02-15 15:20:00|27333.01|27333.01|27377.27|27377.27|27380.75|27380.75|27329.54|27329.54|0
1708010700000|2024-02-15 15:25:00|27381.61|27381.61|27422.41|27422.41|27426.74|27426.74|27381.61|27381.61|0
1708011000000|2024-02-15 15:30:00|27418.07|27418.07|27394.63|27394.63|27430.22|27430.22|27384.22|27384.22|0
1708011300000|2024-02-15 15:35:00|27400.71|27400.71|27429.35|27429.35|27431.95|27431.95|27400.71|27400.71|0
1708011600000|2024-02-15 15:40:00|27433.69|27433.69|27464.94|27464.94|27476.22|27476.22|27431.95|27431.95|0
1708011900000|2024-02-15 15:45:00|27466.67|27466.67|27458.86|27458.86|27471.01|27471.01|27432.83|27432.83|0
1708012200000|2024-02-15 15:50:00|27463.2|27463.2|27431.09|27431.09|27477.95|27477.95|27426.75|27426.75|0
1708012500000|2024-02-15 15:55:00|27426.75|27426.75|27435.43|27435.43|27435.43|27435.43|27418.07|27418.07|0
1708012800000|2024-02-15 16:00:00|27433.69|27433.69|27435.43|27435.43|27452.78|27452.78|27430.22|27430.22|0
1708013100000|2024-02-15 16:05:00|27431.09|27431.09|27462.33|27462.33|27463.2|27463.2|27431.09|27431.09|0
1708013400000|2024-02-15 16:10:00|27464.07|27464.07|27443.24|27443.24|27464.07|27464.07|27443.24|27443.24|0
1708013700000|2024-02-15 16:15:00|27441.5|27441.5|27450.18|27450.18|27454.52|27454.52|27441.5|27441.5|0
1708014000000|2024-02-15 16:20:00|27454.52|27454.52|27412.86|27412.86|27454.52|27454.52|27412.86|27412.86|0
1708014300000|2024-02-15 16:25:00|27408.52|27408.52|27408.52|27408.52|27411.99|27411.99|27394.63|27394.63|0
1708071300000|2024-02-16 08:15:00|27425.87|27425.87|27451.91|27451.91|27453.64|27453.64|27374.66|27374.66|0
1708071600000|2024-02-16 08:20:00|27455.38|27455.38|27371.2|27371.2|27471.01|27471.01|27364.26|27364.26|0
1708071900000|2024-02-16 08:25:00|27379.87|27379.87|27346.89|27346.89|27384.21|27384.21|27345.15|27345.15|0
1708072200000|2024-02-16 08:30:00|27355.57|27355.57|27293.07|27293.07|27355.57|27355.57|27293.07|27293.07|0
1708072500000|2024-02-16 08:35:00|27286.13|27286.13|27265.3|27265.3|27290.46|27290.46|27265.3|27265.3|0
1708072800000|2024-02-16 08:40:00|27261.82|27261.82|27300.02|27300.02|27300.89|27300.89|27249.68|27249.68|0
1708073100000|2024-02-16 08:45:00|27295.68|27295.68|27349.49|27349.49|27351.23|27351.23|27295.68|27295.68|0
1708073400000|2024-02-16 08:50:00|27345.15|27345.15|27327.8|27327.8|27345.15|27345.15|27315.65|27315.65|0
1708073700000|2024-02-16 08:55:00|27323.46|27323.46|27280.07|27280.07|27336.48|27336.48|27263.58|27263.58|0
1708074000000|2024-02-16 09:00:00|27275.73|27275.73|27188.95|27188.95|27293.95|27293.95|27184.61|27184.61|0
1708074300000|2024-02-16 09:05:00|27193.28|27193.28|27182.87|27182.87|27201.1|27201.1|27169.85|27169.85|0
1708074600000|2024-02-16 09:10:00|27187.21|27187.21|27190.68|27190.68|27199.36|27199.36|27155.09|27155.09|0
1708074900000|2024-02-16 09:15:00|27197.62|27197.62|27214.11|27214.11|27221.06|27221.06|27197.62|27197.62|0
1708075200000|2024-02-16 09:20:00|27222.79|27222.79|27209.78|27209.78|27230.61|27230.61|27197.62|27197.62|0
1708075500000|2024-02-16 09:25:00|27208.04|27208.04|27190.68|27190.68|27211.51|27211.51|27188.95|27188.95|0
1708075800000|2024-02-16 09:30:00|27186.34|27186.34|27173.33|27173.33|27190.68|27190.68|27167.25|27167.25|0
1708076100000|2024-02-16 09:35:00|27177.67|27177.67|27217.59|27217.59|27217.59|27217.59|27173.33|27173.33|0
1708076400000|2024-02-16 09:40:00|27221.93|27221.93|27234.08|27234.08|27240.15|27240.15|27217.59|27217.59|0
1708076700000|2024-02-16 09:45:00|27235.82|27235.82|27215.86|27215.86|27235.82|27235.82|27195.03|27195.03|0
1708077000000|2024-02-16 09:50:00|27211.52|27211.52|27211.52|27211.52|27222.8|27222.8|27205.44|27205.44|0
1708077300000|2024-02-16 09:55:00|27220.2|27220.2|27174.2|27174.2|27224.53|27224.53|27172.46|27172.46|0
1708077600000|2024-02-16 10:00:00|27178.54|27178.54|27189.82|27189.82|27203.71|27203.71|27165.52|27165.52|0
1708077900000|2024-02-16 10:05:00|27185.48|27185.48|27169.86|27169.86|27185.48|27185.48|27162.05|27162.05|0
1708078500000|2024-02-16 10:15:00|27204.58|27204.58|27112.59|27112.59|27273.14|27273.14|27112.59|27112.59|0
1708078800000|2024-02-16 10:20:00|27110.85|27110.85|27116.07|27116.07|27145.57|27145.57|27087.42|27087.42|0
1708079100000|2024-02-16 10:25:00|27114.33|27114.33|27123.88|27123.88|27148.18|27148.18|27114.33|27114.33|0
1708079400000|2024-02-16 10:30:00|27128.22|27128.22|27132.55|27132.55|27147.31|27147.31|27113.46|27113.46|0
1708079700000|2024-02-16 10:35:00|27130.82|27130.82|27161.2|27161.2|27175.95|27175.95|27106.52|27106.52|0
1708080000000|2024-02-16 10:40:00|27152.52|27152.52|27162.93|27162.93|27162.93|27162.93|27144.71|27144.71|0
1708080300000|2024-02-16 10:45:00|27171.61|27171.61|27153.38|27153.38|27184.63|27184.63|27144.71|27144.71|0
1708080600000|2024-02-16 10:50:00|27155.12|27155.12|27130.82|27130.82|27172.48|27172.48|27130.82|27130.82|0
1708080900000|2024-02-16 10:55:00|27124.74|27124.74|27117.8|27117.8|27135.16|27135.16|27116.06|27116.06|0
1708081200000|2024-02-16 11:00:00|27119.54|27119.54|27189.84|27189.84|27189.84|27189.84|27119.54|27119.54|0
1708081500000|2024-02-16 11:05:00|27185.5|27185.5|27162.07|27162.07|27185.5|27185.5|27160.33|27160.33|0
1708081800000|2024-02-16 11:10:00|27184.63|27184.63|27201.12|27201.12|27201.12|27201.12|27164.67|27164.67|0
1708082100000|2024-02-16 11:15:00|27209.8|27209.8|27247.99|27247.99|27247.99|27247.99|27209.8|27209.8|0
1708082400000|2024-02-16 11:20:00|27252.33|27252.33|27293.12|27293.12|27293.12|27293.12|27252.33|27252.33|0
1708082700000|2024-02-16 11:25:00|27288.78|27288.78|27298.33|27298.33|27298.33|27298.33|27278.37|27278.37|0
1708083000000|2024-02-16 11:30:00|27296.59|27296.59|27304.41|27304.41|27313.08|27313.08|27291.39|27291.39|0
1708083300000|2024-02-16 11:35:00|27309.62|27309.62|27306.14|27306.14|27322.63|27322.63|27301.8|27301.8|0
1708083600000|2024-02-16 11:40:00|27301.8|27301.8|27297.47|27297.47|27306.14|27306.14|27295.73|27295.73|0
1708083900000|2024-02-16 11:45:00|27301.8|27301.8|27289.65|27289.65|27301.8|27301.8|27289.65|27289.65|0
1708084200000|2024-02-16 11:50:00|27293.99|27293.99|27334.79|27334.79|27337.39|27337.39|27293.99|27293.99|0
1708084500000|2024-02-16 11:55:00|27336.52|27336.52|27346.94|27346.94|27346.94|27346.94|27336.52|27336.52|0
1708084800000|2024-02-16 12:00:00|27348.67|27348.67|27357.36|27357.36|27368.64|27368.64|27345.21|27345.21|0
1708085100000|2024-02-16 12:05:00|27355.62|27355.62|27344.33|27344.33|27358.22|27358.22|27344.33|27344.33|0
1708085400000|2024-02-16 12:10:00|27340|27340|27362.56|27362.56|27364.3|27364.3|27340|27340|0
1708085700000|2024-02-16 12:15:00|27360.83|27360.83|27364.3|27364.3|27370.37|27370.37|27352.15|27352.15|0
1708086000000|2024-02-16 12:20:00|27362.56|27362.56|27374.71|27374.71|27385.13|27385.13|27362.56|27362.56|0
1708086300000|2024-02-16 12:25:00|27379.05|27379.05|27364.3|27364.3|27385.13|27385.13|27364.3|27364.3|0
1708086600000|2024-02-16 12:30:00|27367.77|27367.77|27347.81|27347.81|27376.45|27376.45|27343.47|27343.47|0
1708086900000|2024-02-16 12:35:00|27339.13|27339.13|27384.26|27384.26|27384.26|27384.26|27331.32|27331.32|0
1708087200000|2024-02-16 12:40:00|27382.52|27382.52|27394.67|27394.67|27394.67|27394.67|27374.71|27374.71|0
1708087500000|2024-02-16 12:45:00|27396.41|27396.41|27406.82|27406.82|27408.56|27408.56|27394.67|27394.67|0
1708087800000|2024-02-16 12:50:00|27405.09|27405.09|27423.31|27423.31|27423.31|27423.31|27405.09|27405.09|0
1708088100000|2024-02-16 12:55:00|27425.05|27425.05|27431.13|27431.13|27431.13|27431.13|27425.05|27425.05|0
1708088400000|2024-02-16 13:00:00|27432.86|27432.86|27458.03|27458.03|27462.37|27462.37|27432.86|27432.86|0
1708088700000|2024-02-16 13:05:00|27456.3|27456.3|27464.97|27464.97|27464.97|27464.97|27443.27|27443.27|0
1708089000000|2024-02-16 13:10:00|27469.31|27469.31|27445.87|27445.87|27469.31|27469.31|27445.87|27445.87|0
1708089300000|2024-02-16 13:15:00|27437.2|27437.2|27434.59|27434.59|27448.48|27448.48|27433.72|27433.72|0
1708089600000|2024-02-16 13:20:00|27438.93|27438.93|27405.08|27405.08|27438.93|27438.93|27405.08|27405.08|0
1708089900000|2024-02-16 13:25:00|27406.82|27406.82|27402.48|27402.48|27418.97|27418.97|27402.48|27402.48|0
1708090200000|2024-02-16 13:30:00|27398.14|27398.14|27426.79|27426.79|27439.8|27439.8|27392.06|27392.06|0
1708090500000|2024-02-16 13:35:00|27423.31|27423.31|27383.39|27383.39|27431.13|27431.13|27383.39|27383.39|0
1708090800000|2024-02-16 13:40:00|27379.05|27379.05|27376.45|27376.45|27379.05|27379.05|27366.04|27366.04|0
1708091100000|2024-02-16 13:45:00|27374.71|27374.71|27405.96|27405.96|27410.3|27410.3|27374.71|27374.71|0
1708091400000|2024-02-16 13:50:00|27401.62|27401.62|27394.68|27394.68|27407.69|27407.69|27379.05|27379.05|0
1708091700000|2024-02-16 13:55:00|27392.94|27392.94|27391.21|27391.21|27392.94|27392.94|27366.91|27366.91|0
1708092000000|2024-02-16 14:00:00|27399.89|27399.89|27421.58|27421.58|27427.66|27427.66|27387.74|27387.74|0
1708092300000|2024-02-16 14:05:00|27425.92|27425.92|27422.45|27422.45|27425.92|27425.92|27409.43|27409.43|0
1708092600000|2024-02-16 14:10:00|27424.18|27424.18|27410.3|27410.3|27432|27432|27410.3|27410.3|0
1708092900000|2024-02-16 14:15:00|27412.04|27412.04|27407.7|27407.7|27426.79|27426.79|27397.29|27397.29|0
1708093200000|2024-02-16 14:20:00|27399.02|27399.02|27394.68|27394.68|27403.36|27403.36|27390.34|27390.34|0
1708093500000|2024-02-16 14:25:00|27399.02|27399.02|27426.79|27426.79|27426.79|27426.79|27382.53|27382.53|0
1708093800000|2024-02-16 14:30:00|27413.77|27413.77|27401.63|27401.63|27431.13|27431.13|27375.58|27375.58|0
1708094100000|2024-02-16 14:35:00|27392.95|27392.95|27382.53|27382.53|27410.31|27410.31|27374.72|27374.72|0
1708094400000|2024-02-16 14:40:00|27380.79|27380.79|27396.41|27396.41|27396.41|27396.41|27361.7|27361.7|0
1708094700000|2024-02-16 14:45:00|27390.34|27390.34|27405.96|27405.96|27405.96|27405.96|27379.92|27379.92|0
1708095000000|2024-02-16 14:50:00|27410.3|27410.3|27402.48|27402.48|27433.73|27433.73|27393.81|27393.81|0
1708095300000|2024-02-16 14:55:00|27389.47|27389.47|27367.77|27367.77|27395.54|27395.54|27364.3|27364.3|0
1708095600000|2024-02-16 15:00:00|27372.11|27372.11|27417.24|27417.24|27419.85|27419.85|27372.11|27372.11|0
1708095900000|2024-02-16 15:05:00|27412.9|27412.9|27433.73|27433.73|27433.73|27433.73|27405.96|27405.96|0
1708096200000|2024-02-16 15:10:00|27429.4|27429.4|27433.73|27433.73|27433.73|27433.73|27423.32|27423.32|0
1708096500000|2024-02-16 15:15:00|27429.4|27429.4|27410.3|27410.3|27429.4|27429.4|27405.09|27405.09|0
1708096800000|2024-02-16 15:20:00|27406.82|27406.82|27394.67|27394.67|27410.3|27410.3|27392.94|27392.94|0
1708097100000|2024-02-16 15:25:00|27399.01|27399.01|27418.97|27418.97|27425.05|27425.05|27399.01|27399.01|0
1708097400000|2024-02-16 15:30:00|27414.64|27414.64|27431.99|27431.99|27440.67|27440.67|27408.56|27408.56|0
1708097700000|2024-02-16 15:35:00|27436.33|27436.33|27412.9|27412.9|27436.33|27436.33|27411.16|27411.16|0
1708098000000|2024-02-16 15:40:00|27417.24|27417.24|27406.82|27406.82|27417.24|27417.24|27398.15|27398.15|0
1708098300000|2024-02-16 15:45:00|27405.09|27405.09|27395.54|27395.54|27406.82|27406.82|27389.47|27389.47|0
1708098600000|2024-02-16 15:50:00|27393.81|27393.81|27406.82|27406.82|27406.82|27406.82|27393.81|27393.81|0
1708098900000|2024-02-16 15:55:00|27402.48|27402.48|27389.47|27389.47|27404.22|27404.22|27385.13|27385.13|0
1708099200000|2024-02-16 16:00:00|27393.81|27393.81|27383.39|27383.39|27399.88|27399.88|27371.24|27371.24|0
1708099500000|2024-02-16 16:05:00|27387.73|27387.73|27396.41|27396.41|27400.75|27400.75|27387.73|27387.73|0
1708099800000|2024-02-16 16:10:00|27392.07|27392.07|27357.35|27357.35|27392.07|27392.07|27357.35|27357.35|0
1708100100000|2024-02-16 16:15:00|27359.09|27359.09|27353.01|27353.01|27365.16|27365.16|27353.01|27353.01|0
1708100400000|2024-02-16 16:20:00|27354.75|27354.75|27348.67|27348.67|27354.75|27354.75|27341.73|27341.73|0
1708100700000|2024-02-16 16:25:00|27350.41|27350.41|27379.05|27379.05|27380.79|27380.79|27350.41|27350.41|0
1708330500000|2024-02-19 08:15:00|27232.39|27232.39|27218.51|27218.51|27232.39|27232.39|27187.26|27187.26|0
1708330800000|2024-02-19 08:20:00|27220.24|27220.24|27183.79|27183.79|27222.85|27222.85|27182.05|27182.05|0
1708331100000|2024-02-19 08:25:00|27192.47|27192.47|27187.26|27187.26|27199.41|27199.41|27182.05|27182.05|0
1708331400000|2024-02-19 08:30:00|27178.59|27178.59|27164.7|27164.7|27187.26|27187.26|27160.36|27160.36|0
1708331700000|2024-02-19 08:35:00|27166.43|27166.43|27151.68|27151.68|27166.43|27166.43|27140.4|27140.4|0
1708332000000|2024-02-19 08:40:00|27156.02|27156.02|27175.11|27175.11|27187.26|27187.26|27150.81|27150.81|0
1708332300000|2024-02-19 08:45:00|27179.45|27179.45|27187.25|27187.25|27192.46|27192.46|27179.45|27179.45|0
1708332600000|2024-02-19 08:50:00|27182.04|27182.04|27208.95|27208.95|27210.68|27210.68|27175.97|27175.97|0
1708332900000|2024-02-19 08:55:00|27200.27|27200.27|27179.44|27179.44|27205.47|27205.47|27166.42|27166.42|0
1708333200000|2024-02-19 09:00:00|27162.08|27162.08|27172.5|27172.5|27176.84|27176.84|27158.61|27158.61|0
1708333500000|2024-02-19 09:05:00|27168.16|27168.16|27196.8|27196.8|27207.22|27207.22|27168.16|27168.16|0
1708333800000|2024-02-19 09:10:00|27201.14|27201.14|27188.12|27188.12|27201.14|27201.14|27183.78|27183.78|0
1708334100000|2024-02-19 09:15:00|27192.46|27192.46|27175.11|27175.11|27192.46|27192.46|27174.24|27174.24|0
1708334400000|2024-02-19 09:20:00|27179.45|27179.45|27167.29|27167.29|27188.12|27188.12|27165.56|27165.56|0
1708334700000|2024-02-19 09:25:00|27163.82|27163.82|27171.63|27171.63|27175.97|27175.97|27161.22|27161.22|0
1708335000000|2024-02-19 09:30:00|27168.16|27168.16|27179.45|27179.45|27184.65|27184.65|27168.16|27168.16|0
1708335300000|2024-02-19 09:35:00|27175.11|27175.11|27157.75|27157.75|27183.78|27183.78|27157.75|27157.75|0
1708335600000|2024-02-19 09:40:00|27166.43|27166.43|27189|27189|27195.08|27195.08|27166.43|27166.43|0
1708335900000|2024-02-19 09:45:00|27193.34|27193.34|27189|27189|27206.36|27206.36|27189|27189|0
1708336200000|2024-02-19 09:50:00|27185.53|27185.53|27169.03|27169.03|27185.53|27185.53|27159.49|27159.49|0
1708336500000|2024-02-19 09:55:00|27164.69|27164.69|27163.83|27163.83|27169.03|27169.03|27158.62|27158.62|0
1708336800000|2024-02-19 10:00:00|27159.49|27159.49|27154.28|27154.28|27163.83|27163.83|27153.41|27153.41|0
1708337100000|2024-02-19 10:05:00|27152.54|27152.54|27143.86|27143.86|27156.88|27156.88|27142.99|27142.99|0
1708337400000|2024-02-19 10:10:00|27156.88|27156.88|27152.54|27152.54|27156.88|27156.88|27148.2|27148.2|0
1708337700000|2024-02-19 10:15:00|27148.2|27148.2|27149.94|27149.94|27154.28|27154.28|27143.86|27143.86|0
1708338000000|2024-02-19 10:20:00|27145.6|27145.6|27141.26|27141.26|27145.6|27145.6|27141.26|27141.26|0
1708338300000|2024-02-19 10:25:00|27139.52|27139.52|27169.03|27169.03|27169.03|27169.03|27139.52|27139.52|0
1708338600000|2024-02-19 10:30:00|27164.69|27164.69|27183.78|27183.78|27183.78|27183.78|27164.69|27164.69|0
1708338900000|2024-02-19 10:35:00|27185.52|27185.52|27183.78|27183.78|27185.52|27185.52|27171.63|27171.63|0
1708339200000|2024-02-19 10:40:00|27180.31|27180.31|27167.29|27167.29|27182.05|27182.05|27167.29|27167.29|0
1708339500000|2024-02-19 10:45:00|27169.03|27169.03|27167.29|27167.29|27171.63|27171.63|27162.95|27162.95|0
1708339800000|2024-02-19 10:50:00|27162.95|27162.95|27162.95|27162.95|27188.12|27188.12|27162.95|27162.95|0
1708340100000|2024-02-19 10:55:00|27167.29|27167.29|27169.03|27169.03|27173.37|27173.37|27167.29|27167.29|0
1708340400000|2024-02-19 11:00:00|27170.77|27170.77|27187.26|27187.26|27187.26|27187.26|27170.77|27170.77|0
1708340700000|2024-02-19 11:05:00|27185.52|27185.52|27187.26|27187.26|27187.26|27187.26|27175.11|27175.11|0
1708341000000|2024-02-19 11:10:00|27178.58|27178.58|27191.6|27191.6|27191.6|27191.6|27176.84|27176.84|0
1708341300000|2024-02-19 11:15:00|27195.94|27195.94|27196.8|27196.8|27196.8|27196.8|27186.39|27186.39|0
1708341600000|2024-02-19 11:20:00|27198.54|27198.54|27207.22|27207.22|27207.22|27207.22|27198.54|27198.54|0
1708341900000|2024-02-19 11:25:00|27202.88|27202.88|27190.73|27190.73|27202.88|27202.88|27188.99|27188.99|0
1708342200000|2024-02-19 11:30:00|27188.99|27188.99|27176.84|27176.84|27188.99|27188.99|27172.5|27172.5|0
1708342500000|2024-02-19 11:35:00|27172.5|27172.5|27167.29|27167.29|27172.5|27172.5|27163.82|27163.82|0
1708342800000|2024-02-19 11:40:00|27171.63|27171.63|27169.9|27169.9|27173.37|27173.37|27169.9|27169.9|0
1708343100000|2024-02-19 11:45:00|27171.63|27171.63|27177.71|27177.71|27177.71|27177.71|27171.63|27171.63|0
1708343400000|2024-02-19 11:50:00|27174.24|27174.24|27180.31|27180.31|27180.31|27180.31|27174.24|27174.24|0
1708343700000|2024-02-19 11:55:00|27178.57|27178.57|27171.63|27171.63|27180.31|27180.31|27171.63|27171.63|0
1708344000000|2024-02-19 12:00:00|27168.16|27168.16|27174.24|27174.24|27178.57|27178.57|27168.16|27168.16|0
1708344300000|2024-02-19 12:05:00|27178.57|27178.57|27184.65|27184.65|27184.65|27184.65|27178.57|27178.57|0
1708344600000|2024-02-19 12:10:00|27178.57|27178.57|27215.02|27215.02|27215.02|27215.02|27178.57|27178.57|0
1708344900000|2024-02-19 12:15:00|27213.29|27213.29|27200.27|27200.27|27213.29|27213.29|27195.93|27195.93|0
1708345200000|2024-02-19 12:20:00|27195.93|27195.93|27181.18|27181.18|27195.93|27195.93|27181.18|27181.18|0
1708345500000|2024-02-19 12:25:00|27182.91|27182.91|27182.91|27182.91|27182.91|27182.91|27182.91|27182.91|0
1708345800000|2024-02-19 12:30:00|27178.57|27178.57|27179.44|27179.44|27182.91|27182.91|27178.57|27178.57|0
1708346100000|2024-02-19 12:35:00|27175.1|27175.1|27187.25|27187.25|27187.25|27187.25|27175.1|27175.1|0
1708346400000|2024-02-19 12:40:00|27191.59|27191.59|27170.76|27170.76|27191.59|27191.59|27170.76|27170.76|0
1708346700000|2024-02-19 12:45:00|27172.5|27172.5|27165.56|27165.56|27174.24|27174.24|27165.56|27165.56|0
1708347000000|2024-02-19 12:50:00|27163.82|27163.82|27180.31|27180.31|27180.31|27180.31|27161.22|27161.22|0
1708347300000|2024-02-19 12:55:00|27175.97|27175.97|27167.29|27167.29|27175.97|27175.97|27167.29|27167.29|0
1708347600000|2024-02-19 13:00:00|27171.63|27171.63|27175.97|27175.97|27175.97|27175.97|27171.63|27171.63|0
1708347900000|2024-02-19 13:05:00|27167.29|27167.29|27175.97|27175.97|27180.31|27180.31|27167.29|27167.29|0
1708348200000|2024-02-19 13:10:00|27174.24|27174.24|27171.63|27171.63|27174.24|27174.24|27169.9|27169.9|0
1708348500000|2024-02-19 13:15:00|27167.29|27167.29|27167.29|27167.29|27167.29|27167.29|27167.29|27167.29|0
1708348800000|2024-02-19 13:20:00|27165.56|27165.56|27165.56|27165.56|27169.9|27169.9|27159.48|27159.48|0
1708349400000|2024-02-19 13:30:00|27167.29|27167.29|27158.62|27158.62|27167.29|27167.29|27158.62|27158.62|0
1708349700000|2024-02-19 13:35:00|27156.88|27156.88|27171.63|27171.63|27171.63|27171.63|27152.54|27152.54|0
1708350000000|2024-02-19 13:40:00|27177.71|27177.71|27163.82|27163.82|27182.05|27182.05|27163.82|27163.82|0
1708350300000|2024-02-19 13:45:00|27159.48|27159.48|27161.22|27161.22|27165.56|27165.56|27159.48|27159.48|0
1708350600000|2024-02-19 13:50:00|27165.56|27165.56|27167.29|27167.29|27171.63|27171.63|27165.56|27165.56|0
1708350900000|2024-02-19 13:55:00|27162.95|27162.95|27169.03|27169.03|27177.71|27177.71|27162.95|27162.95|0
1708351200000|2024-02-19 14:00:00|27173.37|27173.37|27164.69|27164.69|27173.37|27173.37|27164.69|27164.69|0
1708351500000|2024-02-19 14:05:00|27166.43|27166.43|27164.69|27164.69|27166.43|27166.43|27162.95|27162.95|0
1708351800000|2024-02-19 14:10:00|27160.35|27160.35|27123.9|27123.9|27160.35|27160.35|27123.9|27123.9|0
1708352100000|2024-02-19 14:15:00|27119.56|27119.56|27131.72|27131.72|27140.4|27140.4|27119.56|27119.56|0
1708352400000|2024-02-19 14:20:00|27127.38|27127.38|27109.15|27109.15|27127.38|27127.38|27109.15|27109.15|0
1708352700000|2024-02-19 14:25:00|27104.82|27104.82|27073.57|27073.57|27104.82|27104.82|27067.5|27067.5|0
1708353000000|2024-02-19 14:30:00|27075.31|27075.31|27062.29|27062.29|27075.31|27075.31|27047.54|27047.54|0
1708353300000|2024-02-19 14:35:00|27066.63|27066.63|27035.39|27035.39|27066.63|27066.63|27026.71|27026.71|0
1708353600000|2024-02-19 14:40:00|27031.05|27031.05|27034.52|27034.52|27037.12|27037.12|27028.44|27028.44|0
1708353900000|2024-02-19 14:45:00|27030.18|27030.18|27023.24|27023.24|27030.18|27030.18|27018.9|27018.9|0
1708354200000|2024-02-19 14:50:00|27018.9|27018.9|27014.56|27014.56|27023.24|27023.24|27014.56|27014.56|0
1708354500000|2024-02-19 14:55:00|27018.9|27018.9|27051.88|27051.88|27051.88|27051.88|27018.9|27018.9|0
1708354800000|2024-02-19 15:00:00|27056.22|27056.22|27070.97|27070.97|27070.97|27070.97|27056.22|27056.22|0
1708355100000|2024-02-19 15:05:00|27075.31|27075.31|27066.63|27066.63|27075.31|27075.31|27066.63|27066.63|0
1708355400000|2024-02-19 15:10:00|27057.95|27057.95|27064.89|27064.89|27073.57|27073.57|27051.88|27051.88|0
1708355700000|2024-02-19 15:15:00|27060.55|27060.55|27057.95|27057.95|27062.29|27062.29|27056.22|27056.22|0
1708356000000|2024-02-19 15:20:00|27053.61|27053.61|27075.31|27075.31|27075.31|27075.31|27051.88|27051.88|0
1708356300000|2024-02-19 15:25:00|27073.57|27073.57|27066.63|27066.63|27073.57|27073.57|27064.89|27064.89|0
1708356600000|2024-02-19 15:30:00|27070.97|27070.97|27052.74|27052.74|27070.97|27070.97|27048.4|27048.4|0
1708356900000|2024-02-19 15:35:00|27054.48|27054.48|27051.01|27051.01|27055.34|27055.34|27046.67|27046.67|0
1708357200000|2024-02-19 15:40:00|27052.74|27052.74|27051.01|27051.01|27052.74|27052.74|27046.67|27046.67|0
1708357500000|2024-02-19 15:45:00|27055.34|27055.34|27057.08|27057.08|27065.76|27065.76|27055.34|27055.34|0
1708357800000|2024-02-19 15:50:00|27055.34|27055.34|27052.74|27052.74|27057.08|27057.08|27052.74|27052.74|0
1708358100000|2024-02-19 15:55:00|27051.01|27051.01|27052.74|27052.74|27065.76|27065.76|27051.01|27051.01|0
1708358400000|2024-02-19 16:00:00|27048.4|27048.4|27058.82|27058.82|27063.16|27063.16|27048.4|27048.4|0
1708358700000|2024-02-19 16:05:00|27063.16|27063.16|27084.85|27084.85|27084.85|27084.85|27061.42|27061.42|0
1708359000000|2024-02-19 16:10:00|27086.59|27086.59|27048.4|27048.4|27090.93|27090.93|27048.4|27048.4|0
1708359300000|2024-02-19 16:15:00|27052.74|27052.74|27063.16|27063.16|27063.16|27063.16|27044.06|27044.06|0
1708359600000|2024-02-19 16:20:00|27058.82|27058.82|27031.05|27031.05|27058.82|27058.82|27031.05|27031.05|0
1708359900000|2024-02-19 16:25:00|27029.31|27029.31|27021.5|27021.5|27037.99|27037.99|27017.16|27017.16|0
1708416900000|2024-02-20 08:15:00|26892.18|26892.18|26888.7|26888.7|26924.29|26924.29|26888.7|26888.7|0
1708417200000|2024-02-20 08:20:00|26875.68|26875.68|26867.86|26867.86|26880.02|26880.02|26863.52|26863.52|0
1708417500000|2024-02-20 08:25:00|26872.2|26872.2|26850.49|26850.49|26880.88|26880.88|26841.82|26841.82|0
1708417800000|2024-02-20 08:30:00|26846.16|26846.16|26845.3|26845.3|26864.39|26864.39|26834.01|26834.01|0
1708418100000|2024-02-20 08:35:00|26840.09|26840.09|26846.16|26846.16|26857.44|26857.44|26821.86|26821.86|0
1708418400000|2024-02-20 08:40:00|26850.5|26850.5|26821.86|26821.86|26850.5|26850.5|26813.18|26813.18|0
1708418700000|2024-02-20 08:45:00|26826.2|26826.2|26847.9|26847.9|26847.9|26847.9|26821.86|26821.86|0
1708419000000|2024-02-20 08:50:00|26843.56|26843.56|26840.09|26840.09|26847.9|26847.9|26825.33|26825.33|0
1708419300000|2024-02-20 08:55:00|26841.82|26841.82|26854.84|26854.84|26854.84|26854.84|26841.82|26841.82|0
1708419600000|2024-02-20 09:00:00|26859.18|26859.18|26878.28|26878.28|26910.39|26910.39|26859.18|26859.18|0
1708419900000|2024-02-20 09:05:00|26882.62|26882.62|26854.85|26854.85|26886.96|26886.96|26854.85|26854.85|0
1708420200000|2024-02-20 09:10:00|26859.19|26859.19|26872.21|26872.21|26878.28|26878.28|26855.72|26855.72|0
1708420500000|2024-02-20 09:15:00|26867.87|26867.87|26851.37|26851.37|26877.41|26877.41|26851.37|26851.37|0
1708420800000|2024-02-20 09:20:00|26855.71|26855.71|26845.3|26845.3|26855.71|26855.71|26833.14|26833.14|0
1708421100000|2024-02-20 09:25:00|26849.63|26849.63|26829.68|26829.68|26853.11|26853.11|26829.68|26829.68|0
1708421400000|2024-02-20 09:30:00|26825.34|26825.34|26808.85|26808.85|26829.68|26829.68|26808.85|26808.85|0
1708421700000|2024-02-20 09:35:00|26810.58|26810.58|26801.9|26801.9|26814.92|26814.92|26788.02|26788.02|0
1708422000000|2024-02-20 09:40:00|26796.69|26796.69|26810.58|26810.58|26810.58|26810.58|26788.02|26788.02|0
1708422300000|2024-02-20 09:45:00|26801.9|26801.9|26799.3|26799.3|26823.6|26823.6|26799.3|26799.3|0
1708422600000|2024-02-20 09:50:00|26803.64|26803.64|26803.64|26803.64|26803.64|26803.64|26790.62|26790.62|0
1708422900000|2024-02-20 09:55:00|26799.3|26799.3|26807.1|26807.1|26815.78|26815.78|26789.75|26789.75|0
1708423200000|2024-02-20 10:00:00|26811.44|26811.44|26768.05|26768.05|26811.44|26811.44|26766.31|26766.31|0
1708423500000|2024-02-20 10:05:00|26772.39|26772.39|26769.78|26769.78|26782.8|26782.8|26761.1|26761.1|0
1708423800000|2024-02-20 10:10:00|26778.46|26778.46|26782.8|26782.8|26788.01|26788.01|26778.46|26778.46|0
1708424100000|2024-02-20 10:15:00|26784.54|26784.54|26783.67|26783.67|26789.75|26789.75|26780.2|26780.2|0
1708424400000|2024-02-20 10:20:00|26788.01|26788.01|26797.56|26797.56|26797.56|26797.56|26785.41|26785.41|0
1708424700000|2024-02-20 10:25:00|26794.09|26794.09|26807.98|26807.98|26807.98|26807.98|26794.09|26794.09|0
1708425000000|2024-02-20 10:30:00|26812.31|26812.31|26811.45|26811.45|26827.94|26827.94|26811.45|26811.45|0
1708425300000|2024-02-20 10:35:00|26807.11|26807.11|26814.92|26814.92|26814.92|26814.92|26804.51|26804.51|0
1708425600000|2024-02-20 10:40:00|26816.66|26816.66|26829.68|26829.68|26834.02|26834.02|26816.66|26816.66|0
1708425900000|2024-02-20 10:45:00|26834.02|26834.02|26840.96|26840.96|26850.51|26850.51|26833.15|26833.15|0
1708426200000|2024-02-20 10:50:00|26836.62|26836.62|26826.2|26826.2|26836.62|26836.62|26826.2|26826.2|0
1708426500000|2024-02-20 10:55:00|26824.47|26824.47|26827.07|26827.07|26831.41|26831.41|26824.47|26824.47|0
1708426800000|2024-02-20 11:00:00|26822.73|26822.73|26827.07|26827.07|26831.41|26831.41|26812.32|26812.32|0
1708427100000|2024-02-20 11:05:00|26831.41|26831.41|26821.87|26821.87|26834.89|26834.89|26815.79|26815.79|0
1708427400000|2024-02-20 11:10:00|26820.13|26820.13|26827.08|26827.08|26835.76|26835.76|26820.13|26820.13|0
1708427700000|2024-02-20 11:15:00|26831.42|26831.42|26827.94|26827.94|26842.7|26842.7|26823.61|26823.61|0
1708428000000|2024-02-20 11:20:00|26832.28|26832.28|26815.79|26815.79|26832.28|26832.28|26807.12|26807.12|0
1708428300000|2024-02-20 11:25:00|26811.45|26811.45|26807.98|26807.98|26817.53|26817.53|26801.04|26801.04|0
1708428600000|2024-02-20 11:30:00|26803.64|26803.64|26838.36|26838.36|26842.7|26842.7|26803.64|26803.64|0
1708428900000|2024-02-20 11:35:00|26840.1|26840.1|26867|26867|26867|26867|26840.1|26840.1|0
1708429200000|2024-02-20 11:40:00|26865.26|26865.26|26860.93|26860.93|26867|26867|26860.93|26860.93|0
1708429500000|2024-02-20 11:45:00|26856.59|26856.59|26865.26|26865.26|26865.26|26865.26|26847.91|26847.91|0
1708429800000|2024-02-20 11:50:00|26867|26867|26853.98|26853.98|26867|26867|26850.51|26850.51|0
1708430100000|2024-02-20 11:55:00|26858.32|26858.32|26883.49|26883.49|26883.49|26883.49|26858.32|26858.32|0
1708430400000|2024-02-20 12:00:00|26887.83|26887.83|26902.58|26902.58|26906.92|26906.92|26883.49|26883.49|0
1708430700000|2024-02-20 12:05:00|26911.26|26911.26|26932.09|26932.09|26932.09|26932.09|26911.26|26911.26|0
1708431000000|2024-02-20 12:10:00|26935.57|26935.57|26945.11|26945.11|26948.58|26948.58|26935.57|26935.57|0
1708431300000|2024-02-20 12:15:00|26940.77|26940.77|26893.04|26893.04|26940.77|26940.77|26888.7|26888.7|0
1708431600000|2024-02-20 12:20:00|26888.7|26888.7|26885.22|26885.22|26891.3|26891.3|26880.88|26880.88|0
1708431900000|2024-02-20 12:25:00|26880.88|26880.88|26899.11|26899.11|26900.85|26900.85|26880.88|26880.88|0
1708432200000|2024-02-20 12:30:00|26894.77|26894.77|26893.04|26893.04|26900.85|26900.85|26888.7|26888.7|0
1708432500000|2024-02-20 12:35:00|26897.37|26897.37|26888.7|26888.7|26900.85|26900.85|26879.15|26879.15|0
1708432800000|2024-02-20 12:40:00|26893.04|26893.04|26892.18|26892.18|26911.27|26911.27|26892.18|26892.18|0
1708433100000|2024-02-20 12:45:00|26887.84|26887.84|26876.55|26876.55|26912.13|26912.13|26876.55|26876.55|0
1708433400000|2024-02-20 12:50:00|26878.29|26878.29|26876.55|26876.55|26884.36|26884.36|26869.61|26869.61|0
1708433700000|2024-02-20 12:55:00|26878.29|26878.29|26870.47|26870.47|26899.98|26899.98|26870.47|26870.47|0
1708434000000|2024-02-20 13:00:00|26879.15|26879.15|26891.3|26891.3|26903.45|26903.45|26879.15|26879.15|0
1708434300000|2024-02-20 13:05:00|26886.96|26886.96|26882.62|26882.62|26899.11|26899.11|26878.28|26878.28|0
1708434600000|2024-02-20 13:10:00|26880.88|26880.88|26884.36|26884.36|26889.56|26889.56|26880.02|26880.02|0
1708434900000|2024-02-20 13:15:00|26888.7|26888.7|26878.28|26878.28|26888.7|26888.7|26876.55|26876.55|0
1708435200000|2024-02-20 13:20:00|26876.55|26876.55|26883.49|26883.49|26883.49|26883.49|26870.47|26870.47|0
1708435500000|2024-02-20 13:25:00|26881.75|26881.75|26879.15|26879.15|26890.43|26890.43|26873.94|26873.94|0
1708435800000|2024-02-20 13:30:00|26883.49|26883.49|26880.88|26880.88|26885.22|26885.22|26874.81|26874.81|0
1708436100000|2024-02-20 13:35:00|26879.15|26879.15|26870.47|26870.47|26887.83|26887.83|26870.47|26870.47|0
1708436400000|2024-02-20 13:40:00|26867|26867|26863.52|26863.52|26873.07|26873.07|26854.84|26854.84|0
1708436700000|2024-02-20 13:45:00|26859.18|26859.18|26811.45|26811.45|26863.52|26863.52|26811.45|26811.45|0
1708437000000|2024-02-20 13:50:00|26807.98|26807.98|26826.2|26826.2|26830.54|26830.54|26801.9|26801.9|0
1708437300000|2024-02-20 13:55:00|26830.54|26830.54|26813.17|26813.17|26832.27|26832.27|26808.84|26808.84|0
1708437600000|2024-02-20 14:00:00|26817.51|26817.51|26836.61|26836.61|26848.76|26848.76|26808.84|26808.84|0
1708437900000|2024-02-20 14:05:00|26832.27|26832.27|26826.19|26826.19|26832.27|26832.27|26823.59|26823.59|0
1708438200000|2024-02-20 14:10:00|26830.53|26830.53|26801.89|26801.89|26836.61|26836.61|26801.89|26801.89|0
1708438500000|2024-02-20 14:15:00|26800.15|26800.15|26782.8|26782.8|26809.7|26809.7|26782.8|26782.8|0
1708438800000|2024-02-20 14:20:00|26778.46|26778.46|26769.78|26769.78|26789.74|26789.74|26761.97|26761.97|0
1708439100000|2024-02-20 14:25:00|26774.12|26774.12|26804.5|26804.5|26813.17|26813.17|26759.36|26759.36|0
1708439400000|2024-02-20 14:30:00|26806.23|26806.23|26880|26880|26917.32|26917.32|26806.23|26806.23|0
1708439700000|2024-02-20 14:35:00|26866.98|26866.98|26897.35|26897.35|26916.45|26916.45|26866.98|26866.98|0
1708440000000|2024-02-20 14:40:00|26901.69|26901.69|26952.9|26952.9|26973.72|26973.72|26901.69|26901.69|0
1708440300000|2024-02-20 14:45:00|26961.57|26961.57|26958.11|26958.11|26976.33|26976.33|26933.8|26933.8|0
1708440600000|2024-02-20 14:50:00|26953.77|26953.77|26955.5|26955.5|26974.6|26974.6|26944.22|26944.22|0
1708440900000|2024-02-20 14:55:00|26951.16|26951.16|26965.92|26965.92|26965.92|26965.92|26938.15|26938.15|0
1708441200000|2024-02-20 15:00:00|26961.58|26961.58|26997.16|26997.16|27022.33|27022.33|26961.58|26961.58|0
1708441500000|2024-02-20 15:05:00|26992.82|26992.82|26986.75|26986.75|26996.3|26996.3|26967.65|26967.65|0
1708441800000|2024-02-20 15:10:00|26991.09|26991.09|26990.22|26990.22|27003.24|27003.24|26985.88|26985.88|0
1708442100000|2024-02-20 15:15:00|26985.88|26985.88|27017.99|27017.99|27017.99|27017.99|26985.88|26985.88|0
1708442400000|2024-02-20 15:20:00|27016.26|27016.26|27010.18|27010.18|27018.86|27018.86|27005.84|27005.84|0
1708442700000|2024-02-20 15:25:00|26995.43|26995.43|26972.86|26972.86|26995.43|26995.43|26972.86|26972.86|0
1708443000000|2024-02-20 15:30:00|26977.2|26977.2|26947.69|26947.69|26981.54|26981.54|26943.35|26943.35|0
1708443300000|2024-02-20 15:35:00|26943.35|26943.35|26932.94|26932.94|26943.35|26943.35|26919.92|26919.92|0
1708443600000|2024-02-20 15:40:00|26928.6|26928.6|26946.82|26946.82|26946.82|26946.82|26924.26|26924.26|0
1708443900000|2024-02-20 15:45:00|26951.16|26951.16|26988.48|26988.48|26988.48|26988.48|26942.49|26942.49|0
1708444200000|2024-02-20 15:50:00|26992.82|26992.82|26972.86|26972.86|26994.56|26994.56|26972.86|26972.86|0
1708444500000|2024-02-20 15:55:00|26971.12|26971.12|26939.88|26939.88|26971.12|26971.12|26937.28|26937.28|0
1708444800000|2024-02-20 16:00:00|26938.14|26938.14|26931.2|26931.2|26939.88|26939.88|26925.12|26925.12|0
1708445100000|2024-02-20 16:05:00|26935.54|26935.54|26949.42|26949.42|26957.23|26957.23|26929.46|26929.46|0
1708445400000|2024-02-20 16:10:00|26953.76|26953.76|26962.44|26962.44|26971.12|26971.12|26945.95|26945.95|0
1708445700000|2024-02-20 16:15:00|26958.1|26958.1|26978.93|26978.93|26978.93|26978.93|26958.1|26958.1|0
1708446000000|2024-02-20 16:20:00|26974.59|26974.59|26969.39|26969.39|26982.4|26982.4|26969.39|26969.39|0
1708446300000|2024-02-20 16:25:00|26967.65|26967.65|26973.72|26973.72|26974.59|26974.59|26961.57|26961.57|0
1708503300000|2024-02-21 08:15:00|26960.7|26960.7|26968.51|26968.51|27000.63|27000.63|26959.84|26959.84|0
1708503600000|2024-02-21 08:20:00|26972.85|26972.85|26917.31|26917.31|26985.87|26985.87|26912.97|26912.97|0
1708503900000|2024-02-21 08:25:00|26921.65|26921.65|26891.26|26891.26|26930.32|26930.32|26891.26|26891.26|0
1708504200000|2024-02-21 08:30:00|26886.92|26886.92|26902.54|26902.54|26912.09|26912.09|26879.98|26879.98|0
1708504500000|2024-02-21 08:35:00|26906.88|26906.88|26919.04|26919.04|26931.18|26931.18|26905.14|26905.14|0
1708504800000|2024-02-21 08:40:00|26912.09|26912.09|26926.85|26926.85|26939.87|26939.87|26912.09|26912.09|0
1708505100000|2024-02-21 08:45:00|26931.19|26931.19|26923.38|26923.38|26941.6|26941.6|26923.38|26923.38|0
1708505400000|2024-02-21 08:50:00|26927.72|26927.72|26945.94|26945.94|26960.7|26960.7|26927.72|26927.72|0
1708505700000|2024-02-21 08:55:00|26944.21|26944.21|26923.38|26923.38|26956.36|26956.36|26923.38|26923.38|0
1708506000000|2024-02-21 09:00:00|26927.72|26927.72|26898.21|26898.21|26933.79|26933.79|26889.53|26889.53|0
1708506300000|2024-02-21 09:05:00|26902.55|26902.55|26857.41|26857.41|26902.55|26902.55|26853.08|26853.08|0
1708506600000|2024-02-21 09:10:00|26853.08|26853.08|26854.81|26854.81|26857.41|26857.41|26840.06|26840.06|0
1708506900000|2024-02-21 09:15:00|26850.47|26850.47|26869.56|26869.56|26873.9|26873.9|26846.13|26846.13|0
1708507200000|2024-02-21 09:20:00|26873.03|26873.03|26867.83|26867.83|26886.92|26886.92|26863.49|26863.49|0
1708507500000|2024-02-21 09:25:00|26863.49|26863.49|26857.41|26857.41|26866.09|26866.09|26853.94|26853.94|0
1708507800000|2024-02-21 09:30:00|26861.75|26861.75|26872.16|26872.16|26872.16|26872.16|26853.07|26853.07|0
1708508100000|2024-02-21 09:35:00|26867.82|26867.82|26852.2|26852.2|26876.5|26876.5|26852.2|26852.2|0
1708508400000|2024-02-21 09:40:00|26860.88|26860.88|26866.09|26866.09|26873.9|26873.9|26860.01|26860.01|0
1708508700000|2024-02-21 09:45:00|26857.41|26857.41|26850.46|26850.46|26864.35|26864.35|26841.78|26841.78|0
1708509000000|2024-02-21 09:50:00|26848.73|26848.73|26842.66|26842.66|26855.67|26855.67|26840.05|26840.05|0
1708509300000|2024-02-21 09:55:00|26846.99|26846.99|26828.77|26828.77|26846.99|26846.99|26828.77|26828.77|0
1708509600000|2024-02-21 10:00:00|26824.43|26824.43|26836.58|26836.58|26836.58|26836.58|26820.09|26820.09|0
1708509900000|2024-02-21 10:05:00|26840.92|26840.92|26837.45|26837.45|26850.47|26850.47|26833.11|26833.11|0
1708510200000|2024-02-21 10:10:00|26840.92|26840.92|26838.32|26838.32|26847|26847|26830.51|26830.51|0
1708510500000|2024-02-21 10:15:00|26842.66|26842.66|26882.58|26882.58|26883.45|26883.45|26838.32|26838.32|0
1708510800000|2024-02-21 10:20:00|26878.24|26878.24|26883.45|26883.45|26886.92|26886.92|26878.24|26878.24|0
1708511100000|2024-02-21 10:25:00|26892.13|26892.13|26881.71|26881.71|26892.13|26892.13|26873.03|26873.03|0
1708511400000|2024-02-21 10:30:00|26879.98|26879.98|26854.81|26854.81|26881.71|26881.71|26854.81|26854.81|0
1708511700000|2024-02-21 10:35:00|26850.47|26850.47|26860.01|26860.01|26860.01|26860.01|26846.13|26846.13|0
1708512000000|2024-02-21 10:40:00|26851.33|26851.33|26850.47|26850.47|26854.81|26854.81|26842.66|26842.66|0
1708512300000|2024-02-21 10:45:00|26848.73|26848.73|26819.22|26819.22|26853.07|26853.07|26819.22|26819.22|0
1708512600000|2024-02-21 10:50:00|26823.56|26823.56|26813.15|26813.15|26823.56|26823.56|26808.81|26808.81|0
1708512900000|2024-02-21 10:55:00|26817.49|26817.49|26803.6|26803.6|26823.56|26823.56|26803.6|26803.6|0
1708513200000|2024-02-21 11:00:00|26799.26|26799.26|26781.9|26781.9|26807.94|26807.94|26777.56|26777.56|0
1708513500000|2024-02-21 11:05:00|26786.24|26786.24|26788.84|26788.84|26799.26|26799.26|26780.17|26780.17|0
1708513800000|2024-02-21 11:10:00|26793.18|26793.18|26786.24|26786.24|26797.52|26797.52|26781.9|26781.9|0
1708514100000|2024-02-21 11:15:00|26784.5|26784.5|26778.42|26778.42|26784.5|26784.5|26774.09|26774.09|0
1708514400000|2024-02-21 11:20:00|26774.09|26774.09|26774.95|26774.95|26782.76|26782.76|26772.35|26772.35|0
1708514700000|2024-02-21 11:25:00|26770.61|26770.61|26770.61|26770.61|26776.69|26776.69|26770.61|26770.61|0
1708515000000|2024-02-21 11:30:00|26774.95|26774.95|26728.08|26728.08|26774.95|26774.95|26728.08|26728.08|0
1708515300000|2024-02-21 11:35:00|26724.6|26724.6|26713.32|26713.32|26724.6|26724.6|26707.25|26707.25|0
1708515600000|2024-02-21 11:40:00|26708.98|26708.98|26695.97|26695.97|26715.06|26715.06|26691.63|26691.63|0
1708515900000|2024-02-21 11:45:00|26691.63|26691.63|26712.46|26712.46|26716.8|26716.8|26691.63|26691.63|0
1708516200000|2024-02-21 11:50:00|26716.8|26716.8|26725.47|26725.47|26729.81|26729.81|26708.12|26708.12|0
1708516500000|2024-02-21 11:55:00|26729.81|26729.81|26702.05|26702.05|26736.76|26736.76|26702.05|26702.05|0
1708516800000|2024-02-21 12:00:00|26710.73|26710.73|26747.17|26747.17|26755.85|26755.85|26710.73|26710.73|0
1708517100000|2024-02-21 12:05:00|26751.51|26751.51|26761.93|26761.93|26761.93|26761.93|26741.97|26741.97|0
1708517400000|2024-02-21 12:10:00|26757.59|26757.59|26731.56|26731.56|26757.59|26757.59|26727.22|26727.22|0
1708517700000|2024-02-21 12:15:00|26727.22|26727.22|26728.95|26728.95|26741.97|26741.97|26727.22|26727.22|0
1708518000000|2024-02-21 12:20:00|26724.61|26724.61|26713.33|26713.33|26734.16|26734.16|26713.33|26713.33|0
1708518300000|2024-02-21 12:25:00|26717.67|26717.67|26698.57|26698.57|26725.48|26725.48|26698.57|26698.57|0
1708518600000|2024-02-21 12:30:00|26694.24|26694.24|26689.9|26689.9|26707.25|26707.25|26683.82|26683.82|0
1708518900000|2024-02-21 12:35:00|26694.24|26694.24|26693.37|26693.37|26694.24|26694.24|26676.88|26676.88|0
1708519200000|2024-02-21 12:40:00|26697.71|26697.71|26716.8|26716.8|26716.8|26716.8|26693.37|26693.37|0
1708519500000|2024-02-21 12:45:00|26721.14|26721.14|26723.74|26723.74|26723.74|26723.74|26708.12|26708.12|0
1708519800000|2024-02-21 12:50:00|26725.48|26725.48|26740.23|26740.23|26740.23|26740.23|26721.14|26721.14|0
1708520100000|2024-02-21 12:55:00|26744.57|26744.57|26761.06|26761.06|26761.06|26761.06|26741.97|26741.97|0
1708520400000|2024-02-21 13:00:00|26765.4|26765.4|26725.48|26725.48|26767.14|26767.14|26725.48|26725.48|0
1708520700000|2024-02-21 13:05:00|26729.82|26729.82|26757.59|26757.59|26757.59|26757.59|26724.61|26724.61|0
1708521000000|2024-02-21 13:10:00|26753.25|26753.25|26741.1|26741.1|26761.93|26761.93|26736.76|26736.76|0
1708521300000|2024-02-21 13:15:00|26745.44|26745.44|26751.51|26751.51|26751.51|26751.51|26745.44|26745.44|0
1708521600000|2024-02-21 13:20:00|26755.85|26755.85|26745.44|26745.44|26755.85|26755.85|26743.7|26743.7|0
1708521900000|2024-02-21 13:25:00|26743.7|26743.7|26719.4|26719.4|26744.57|26744.57|26717.66|26717.66|0
1708522200000|2024-02-21 13:30:00|26721.13|26721.13|26738.49|26738.49|26740.23|26740.23|26715.92|26715.92|0
1708522500000|2024-02-21 13:35:00|26736.75|26736.75|26744.56|26744.56|26746.3|26746.3|26734.15|26734.15|0
1708522800000|2024-02-21 13:40:00|26741.09|26741.09|26748.03|26748.03|26748.03|26748.03|26732.41|26732.41|0
1708523100000|2024-02-21 13:45:00|26756.71|26756.71|26735.02|26735.02|26760.19|26760.19|26735.02|26735.02|0
1708523400000|2024-02-21 13:50:00|26739.36|26739.36|26751.51|26751.51|26753.24|26753.24|26738.49|26738.49|0
1708523700000|2024-02-21 13:55:00|26755.85|26755.85|26763.66|26763.66|26763.66|26763.66|26751.51|26751.51|0
1708524000000|2024-02-21 14:00:00|26768|26768|26746.3|26746.3|26770.6|26770.6|26746.3|26746.3|0
1708524300000|2024-02-21 14:05:00|26741.96|26741.96|26742.84|26742.84|26742.84|26742.84|26725.48|26725.48|0
1708524600000|2024-02-21 14:10:00|26738.5|26738.5|26717.67|26717.67|26738.5|26738.5|26713.33|26713.33|0
1708524900000|2024-02-21 14:15:00|26715.93|26715.93|26702.05|26702.05|26723.74|26723.74|26702.05|26702.05|0
1708525200000|2024-02-21 14:20:00|26706.39|26706.39|26729.82|26729.82|26729.82|26729.82|26702.05|26702.05|0
1708525500000|2024-02-21 14:25:00|26736.77|26736.77|26735.03|26735.03|26741.1|26741.1|26701.19|26701.19|0
1708525800000|2024-02-21 14:30:00|26730.69|26730.69|26728.09|26728.09|26764.54|26764.54|26676.88|26676.88|0
1708526100000|2024-02-21 14:35:00|26723.75|26723.75|26759.34|26759.34|26772.35|26772.35|26719.41|26719.41|0
1708526400000|2024-02-21 14:40:00|26763.68|26763.68|26769.74|26769.74|26774.08|26774.08|26731.56|26731.56|0
1708526700000|2024-02-21 14:45:00|26774.08|26774.08|26805.33|26805.33|26818.35|26818.35|26769.74|26769.74|0
1708527000000|2024-02-21 14:50:00|26814.01|26814.01|26863.48|26863.48|26873.03|26873.03|26814.01|26814.01|0
1708527300000|2024-02-21 14:55:00|26867.82|26867.82|26869.56|26869.56|26884.31|26884.31|26854.8|26854.8|0
1708527600000|2024-02-21 15:00:00|26865.22|26865.22|26813.14|26813.14|26865.22|26865.22|26795.79|26795.79|0
1708527900000|2024-02-21 15:05:00|26817.48|26817.48|26840.91|26840.91|26855.67|26855.67|26804.46|26804.46|0
1708528200000|2024-02-21 15:10:00|26839.18|26839.18|26850.46|26850.46|26853.06|26853.06|26829.63|26829.63|0
1708528500000|2024-02-21 15:15:00|26848.73|26848.73|26845.26|26845.26|26856.54|26856.54|26828.77|26828.77|0
1708528800000|2024-02-21 15:20:00|26840.92|26840.92|26835.71|26835.71|26855.67|26855.67|26825.29|26825.29|0
1708529100000|2024-02-21 15:25:00|26840.05|26840.05|26856.54|26856.54|26856.54|26856.54|26840.05|26840.05|0
1708529400000|2024-02-21 15:30:00|26852.2|26852.2|26869.56|26869.56|26877.37|26877.37|26852.2|26852.2|0
1708529700000|2024-02-21 15:35:00|26865.22|26865.22|26900.8|26900.8|26909.48|26909.48|26854.8|26854.8|0
1708530000000|2024-02-21 15:40:00|26896.46|26896.46|26915.56|26915.56|26928.58|26928.58|26893.86|26893.86|0
1708530300000|2024-02-21 15:45:00|26919.9|26919.9|26908.62|26908.62|26919.9|26919.9|26902.55|26902.55|0
1708530600000|2024-02-21 15:50:00|26912.96|26912.96|26918.17|26918.17|26934.66|26934.66|26908.62|26908.62|0
1708530900000|2024-02-21 15:55:00|26913.83|26913.83|26875.65|26875.65|26913.83|26913.83|26875.65|26875.65|0
1708531200000|2024-02-21 16:00:00|26879.99|26879.99|26860.89|26860.89|26888.66|26888.66|26856.55|26856.55|0
1708531500000|2024-02-21 16:05:00|26859.15|26859.15|26851.34|26851.34|26863.49|26863.49|26838.32|26838.32|0
1708531800000|2024-02-21 16:10:00|26849.6|26849.6|26853.94|26853.94|26858.28|26858.28|26836.58|26836.58|0
1708532100000|2024-02-21 16:15:00|26858.28|26858.28|26835.71|26835.71|26862.62|26862.62|26835.71|26835.71|0
1708532400000|2024-02-21 16:20:00|26831.37|26831.37|26851.34|26851.34|26855.68|26855.68|26827.04|26827.04|0
1708532700000|2024-02-21 16:25:00|26849.6|26849.6|26843.53|26843.53|26851.34|26851.34|26828.77|26828.77|0
1708589700000|2024-02-22 08:15:00|26950.28|26950.28|26948.55|26948.55|26954.62|26954.62|26932.93|26932.93|0
1708590000000|2024-02-22 08:20:00|26950.29|26950.29|26991.08|26991.08|27004.97|27004.97|26947.69|26947.69|0
1708590300000|2024-02-22 08:25:00|26994.55|26994.55|26896.48|26896.48|26994.55|26994.55|26896.48|26896.48|0
1708590600000|2024-02-22 08:30:00|26899.96|26899.96|26853.09|26853.09|26917.32|26917.32|26853.09|26853.09|0
1708590900000|2024-02-22 08:35:00|26849.61|26849.61|26853.09|26853.09|26853.95|26853.95|26830.52|26830.52|0
1708591200000|2024-02-22 08:40:00|26851.35|26851.35|26855.68|26855.68|26855.68|26855.68|26819.23|26819.23|0
1708591500000|2024-02-22 08:45:00|26857.42|26857.42|26875.65|26875.65|26878.25|26878.25|26843.53|26843.53|0
1708591800000|2024-02-22 08:50:00|26871.31|26871.31|26879.98|26879.98|26883.45|26883.45|26855.68|26855.68|0
1708592100000|2024-02-22 08:55:00|26884.32|26884.32|26933.79|26933.79|26935.53|26935.53|26884.32|26884.32|0
1708592400000|2024-02-22 09:00:00|26925.11|26925.11|26860.89|26860.89|26925.11|26925.11|26860.89|26860.89|0
1708592700000|2024-02-22 09:05:00|26859.15|26859.15|26886.06|26886.06|26886.06|26886.06|26859.15|26859.15|0
1708593000000|2024-02-22 09:10:00|26881.72|26881.72|26860.89|26860.89|26899.07|26899.07|26860.89|26860.89|0
1708593300000|2024-02-22 09:15:00|26856.55|26856.55|26888.66|26888.66|26888.66|26888.66|26840.06|26840.06|0
1708593600000|2024-02-22 09:20:00|26892.13|26892.13|26916.43|26916.43|26933.79|26933.79|26892.13|26892.13|0
1708593900000|2024-02-22 09:25:00|26920.77|26920.77|26936.39|26936.39|26942.47|26942.47|26920.77|26920.77|0
1708594200000|2024-02-22 09:30:00|26939.87|26939.87|26952.88|26952.88|26978.92|26978.92|26939.87|26939.87|0
1708594500000|2024-02-22 09:35:00|26957.22|26957.22|26954.62|26954.62|26961.56|26961.56|26945.94|26945.94|0
1708594800000|2024-02-22 09:40:00|26956.35|26956.35|26947.67|26947.67|26966.77|26966.77|26944.2|26944.2|0
1708595100000|2024-02-22 09:45:00|26945.94|26945.94|26932.92|26932.92|26950.28|26950.28|26925.11|26925.11|0
1708595400000|2024-02-22 09:50:00|26928.58|26928.58|26926.84|26926.84|26937.26|26937.26|26909.49|26909.49|0
1708595700000|2024-02-22 09:55:00|26925.11|26925.11|26927.71|26927.71|26929.45|26929.45|26912.96|26912.96|0
1708596000000|2024-02-22 10:00:00|26931.18|26931.18|26922.51|26922.51|26939.86|26939.86|26922.51|26922.51|0
1708596300000|2024-02-22 10:05:00|26918.17|26918.17|26926.84|26926.84|26926.84|26926.84|26906.02|26906.02|0
1708596600000|2024-02-22 10:10:00|26922.51|26922.51|26890.39|26890.39|26922.51|26922.51|26886.05|26886.05|0
1708596900000|2024-02-22 10:15:00|26886.05|26886.05|26892.13|26892.13|26898.2|26898.2|26885.19|26885.19|0
1708597200000|2024-02-22 10:20:00|26893.86|26893.86|26892.13|26892.13|26893.86|26893.86|26880.85|26880.85|0
1708597500000|2024-02-22 10:25:00|26887.79|26887.79|26880.85|26880.85|26898.2|26898.2|26880.85|26880.85|0
1708597800000|2024-02-22 10:30:00|26885.19|26885.19|26900.81|26900.81|26905.14|26905.14|26883.45|26883.45|0
1708598100000|2024-02-22 10:35:00|26902.54|26902.54|26892.13|26892.13|26902.54|26902.54|26883.45|26883.45|0
1708598400000|2024-02-22 10:40:00|26890.39|26890.39|26892.13|26892.13|26892.13|26892.13|26890.39|26890.39|0
1708598700000|2024-02-22 10:45:00|26896.47|26896.47|26893.86|26893.86|26899.94|26899.94|26893.86|26893.86|0
1708599000000|2024-02-22 10:50:00|26895.6|26895.6|26916.43|26916.43|26916.43|26916.43|26893.86|26893.86|0
1708599300000|2024-02-22 10:55:00|26920.77|26920.77|26924.24|26924.24|26930.32|26930.32|26917.3|26917.3|0
1708599600000|2024-02-22 11:00:00|26920.77|26920.77|26920.77|26920.77|26926.84|26926.84|26920.77|26920.77|0
1708599900000|2024-02-22 11:05:00|26925.11|26925.11|26933.79|26933.79|26933.79|26933.79|26925.11|26925.11|0
1708600200000|2024-02-22 11:10:00|26937.26|26937.26|26928.58|26928.58|26941.6|26941.6|26924.24|26924.24|0
1708600500000|2024-02-22 11:15:00|26919.9|26919.9|26927.72|26927.72|26927.72|26927.72|26919.9|26919.9|0
1708600800000|2024-02-22 11:20:00|26936.39|26936.39|26962.43|26962.43|26962.43|26962.43|26936.39|26936.39|0
1708601100000|2024-02-22 11:25:00|26966.77|26966.77|26966.77|26966.77|26966.77|26966.77|26952.01|26952.01|0
1708601400000|2024-02-22 11:30:00|26971.11|26971.11|26954.62|26954.62|26971.11|26971.11|26954.62|26954.62|0
1708601700000|2024-02-22 11:35:00|26956.35|26956.35|26965.03|26965.03|26965.03|26965.03|26952.01|26952.01|0
1708602000000|2024-02-22 11:40:00|26966.77|26966.77|26962.43|26962.43|26974.58|26974.58|26962.43|26962.43|0
1708602300000|2024-02-22 11:45:00|26964.16|26964.16|26944.2|26944.2|26964.16|26964.16|26936.39|26936.39|0
1708602600000|2024-02-22 11:50:00|26939.86|26939.86|26938.13|26938.13|26954.62|26954.62|26933.79|26933.79|0
1708602900000|2024-02-22 11:55:00|26933.79|26933.79|26910.35|26910.35|26933.79|26933.79|26910.35|26910.35|0
1708603200000|2024-02-22 12:00:00|26914.69|26914.69|26886.92|26886.92|26914.69|26914.69|26884.31|26884.31|0
1708603500000|2024-02-22 12:05:00|26882.58|26882.58|26865.22|26865.22|26892.13|26892.13|26865.22|26865.22|0
1708603800000|2024-02-22 12:10:00|26869.56|26869.56|26857.41|26857.41|26878.24|26878.24|26857.41|26857.41|0
1708604100000|2024-02-22 12:15:00|26853.07|26853.07|26850.47|26850.47|26854.81|26854.81|26829.64|26829.64|0
1708604400000|2024-02-22 12:20:00|26841.79|26841.79|26821.83|26821.83|26847.87|26847.87|26821.83|26821.83|0
1708604700000|2024-02-22 12:25:00|26817.49|26817.49|26774.1|26774.1|26839.19|26839.19|26774.1|26774.1|0
1708605000000|2024-02-22 12:30:00|26778.44|26778.44|26795.8|26795.8|26798.4|26798.4|26774.97|26774.97|0
1708605300000|2024-02-22 12:35:00|26794.06|26794.06|26816.62|26816.62|26818.36|26818.36|26794.06|26794.06|0
1708605600000|2024-02-22 12:40:00|26807.94|26807.94|26806.21|26806.21|26810.55|26810.55|26789.72|26789.72|0
1708605900000|2024-02-22 12:45:00|26810.55|26810.55|26803.6|26803.6|26810.55|26810.55|26801.87|26801.87|0
1708606200000|2024-02-22 12:50:00|26812.28|26812.28|26774.96|26774.96|26812.28|26812.28|26774.96|26774.96|0
1708606500000|2024-02-22 12:55:00|26766.28|26766.28|26769.76|26769.76|26770.62|26770.62|26761.94|26761.94|0
1708606800000|2024-02-22 13:00:00|26774.1|26774.1|26771.49|26771.49|26800.13|26800.13|26767.15|26767.15|0
1708607100000|2024-02-22 13:05:00|26767.15|26767.15|26756.74|26756.74|26773.23|26773.23|26752.4|26752.4|0
1708607400000|2024-02-22 13:10:00|26752.4|26752.4|26755.87|26755.87|26761.95|26761.95|26751.54|26751.54|0
1708607700000|2024-02-22 13:15:00|26751.54|26751.54|26760.21|26760.21|26760.21|26760.21|26734.18|26734.18|0
1708608000000|2024-02-22 13:20:00|26764.55|26764.55|26780.18|26780.18|26797.53|26797.53|26764.55|26764.55|0
1708608300000|2024-02-22 13:25:00|26784.52|26784.52|26796.67|26796.67|26801.01|26801.01|26784.52|26784.52|0
1708608600000|2024-02-22 13:30:00|26801.01|26801.01|26841.8|26841.8|26841.8|26841.8|26801.01|26801.01|0
1708608900000|2024-02-22 13:35:00|26837.46|26837.46|26879.99|26879.99|26879.99|26879.99|26833.12|26833.12|0
1708609200000|2024-02-22 13:40:00|26875.65|26875.65|26873.04|26873.04|26875.65|26875.65|26864.37|26864.37|0
1708609500000|2024-02-22 13:45:00|26874.78|26874.78|26886.06|26886.06|26890.4|26890.4|26868.71|26868.71|0
1708609800000|2024-02-22 13:50:00|26890.4|26890.4|26886.06|26886.06|26892.14|26892.14|26877.38|26877.38|0
1708610100000|2024-02-22 13:55:00|26887.8|26887.8|26909.49|26909.49|26909.49|26909.49|26887.8|26887.8|0
1708610400000|2024-02-22 14:00:00|26905.15|26905.15|26952.02|26952.02|26952.02|26952.02|26905.15|26905.15|0
1708610700000|2024-02-22 14:05:00|26947.68|26947.68|26933.79|26933.79|26947.68|26947.68|26931.19|26931.19|0
1708611000000|2024-02-22 14:10:00|26938.13|26938.13|26930.32|26930.32|26944.21|26944.21|26925.98|26925.98|0
1708611300000|2024-02-22 14:15:00|26926.84|26926.84|26945.94|26945.94|26947.67|26947.67|26916.43|26916.43|0
1708611600000|2024-02-22 14:20:00|26941.6|26941.6|26957.22|26957.22|26974.57|26974.57|26941.6|26941.6|0
1708611900000|2024-02-22 14:25:00|26952.88|26952.88|26979.78|26979.78|26979.78|26979.78|26952.88|26952.88|0
1708612200000|2024-02-22 14:30:00|26981.52|26981.52|26891.26|26891.26|26981.52|26981.52|26870.43|26870.43|0
1708612500000|2024-02-22 14:35:00|26886.92|26886.92|26908.61|26908.61|26925.1|26925.1|26871.3|26871.3|0
1708612800000|2024-02-22 14:40:00|26904.27|26904.27|26913.83|26913.83|26927.7|26927.7|26900.81|26900.81|0
1708613100000|2024-02-22 14:45:00|26922.51|26922.51|26965.9|26965.9|26977.18|26977.18|26907.75|26907.75|0
1708613400000|2024-02-22 14:50:00|26944.21|26944.21|26952.02|26952.02|26965.04|26965.04|26915.57|26915.57|0
1708613700000|2024-02-22 14:55:00|26956.36|26956.36|26942.47|26942.47|26960.7|26960.7|26924.25|26924.25|0
1708614000000|2024-02-22 15:00:00|26933.79|26933.79|26947.68|26947.68|26953.76|26953.76|26913.83|26913.83|0
1708614300000|2024-02-22 15:05:00|26952.02|26952.02|26948.55|26948.55|26952.88|26952.88|26913.83|26913.83|0
1708614600000|2024-02-22 15:10:00|26944.21|26944.21|26939|26939|26967.64|26967.64|26939|26939|0
1708614900000|2024-02-22 15:15:00|26934.66|26934.66|26927.72|26927.72|26945.07|26945.07|26927.72|26927.72|0
1708615200000|2024-02-22 15:20:00|26929.45|26929.45|26971.11|26971.11|26978.05|26978.05|26920.77|26920.77|0
1708615500000|2024-02-22 15:25:00|26966.77|26966.77|26970.25|26970.25|26977.19|26977.19|26947.68|26947.68|0
1708615800000|2024-02-22 15:30:00|26965.91|26965.91|26951.15|26951.15|26982.4|26982.4|26951.15|26951.15|0
1708616100000|2024-02-22 15:35:00|26955.49|26955.49|26966.78|26966.78|26966.78|26966.78|26944.21|26944.21|0
1708616400000|2024-02-22 15:40:00|26971.12|26971.12|26989.34|26989.34|26996.29|26996.29|26971.12|26971.12|0
1708616700000|2024-02-22 15:45:00|26993.68|26993.68|27003.23|27003.23|27017.99|27017.99|26989.34|26989.34|0
1708617000000|2024-02-22 15:50:00|27007.57|27007.57|27016.25|27016.25|27024.93|27024.93|27003.23|27003.23|0
1708617300000|2024-02-22 15:55:00|27020.59|27020.59|27027.53|27027.53|27037.94|27037.94|27018.85|27018.85|0
1708617600000|2024-02-22 16:00:00|27025.79|27025.79|27006.7|27006.7|27025.79|27025.79|27000.62|27000.62|0
1708617900000|2024-02-22 16:05:00|27002.36|27002.36|27006.7|27006.7|27011.04|27011.04|26998.02|26998.02|0
1708618200000|2024-02-22 16:10:00|27011.04|27011.04|27014.51|27014.51|27024.06|27024.06|27010.17|27010.17|0
1708618500000|2024-02-22 16:15:00|27010.17|27010.17|27018.85|27018.85|27018.85|27018.85|27010.17|27010.17|0
1708618800000|2024-02-22 16:20:00|27014.51|27014.51|27024.06|27024.06|27028.4|27028.4|27014.51|27014.51|0
1708619100000|2024-02-22 16:25:00|27025.79|27025.79|27020.59|27020.59|27025.79|27025.79|26999.76|26999.76|0
1708676100000|2024-02-23 08:15:00|27066.58|27066.58|27043.14|27043.14|27091.75|27091.75|27043.14|27043.14|0
1708676400000|2024-02-23 08:20:00|27041.41|27041.41|27001.48|27001.48|27041.41|27041.41|26997.15|26997.15|0
1708676700000|2024-02-23 08:25:00|26997.15|26997.15|26948.54|26948.54|27001.48|27001.48|26939.86|26939.86|0
1708677000000|2024-02-23 08:30:00|26935.52|26935.52|26954.62|26954.62|26954.62|26954.62|26912.09|26912.09|0
1708677300000|2024-02-23 08:35:00|26947.67|26947.67|26946.8|26946.8|26952.01|26952.01|26937.25|26937.25|0
1708677600000|2024-02-23 08:40:00|26942.46|26942.46|26947.67|26947.67|26952.01|26952.01|26926.84|26926.84|0
1708677900000|2024-02-23 08:45:00|26945.94|26945.94|26944.2|26944.2|26945.94|26945.94|26929.45|26929.45|0
1708678200000|2024-02-23 08:50:00|26948.54|26948.54|26956.36|26956.36|26956.36|26956.36|26939|26939|0
1708678500000|2024-02-23 08:55:00|26960.7|26960.7|26925.11|26925.11|26963.3|26963.3|26925.11|26925.11|0
1708678800000|2024-02-23 09:00:00|26916.44|26916.44|26933.79|26933.79|26962.43|26962.43|26914.7|26914.7|0
1708679100000|2024-02-23 09:05:00|26935.53|26935.53|26945.94|26945.94|26950.28|26950.28|26926.85|26926.85|0
1708679400000|2024-02-23 09:10:00|26944.21|26944.21|26953.76|26953.76|26962.43|26962.43|26944.21|26944.21|0
1708679700000|2024-02-23 09:15:00|26958.09|26958.09|26925.11|26925.11|26958.09|26958.09|26925.11|26925.11|0
1708680000000|2024-02-23 09:20:00|26929.45|26929.45|26908.62|26908.62|26929.45|26929.45|26908.62|26908.62|0
1708680300000|2024-02-23 09:25:00|26905.15|26905.15|26909.49|26909.49|26913.83|26913.83|26892.13|26892.13|0
1708680600000|2024-02-23 09:30:00|26913.83|26913.83|26926.84|26926.84|26930.32|26930.32|26900.81|26900.81|0
1708680900000|2024-02-23 09:35:00|26918.17|26918.17|26925.98|26925.98|26925.98|26925.98|26913.83|26913.83|0
1708681200000|2024-02-23 09:40:00|26930.32|26930.32|26967.64|26967.64|26967.64|26967.64|26930.32|26930.32|0
1708681500000|2024-02-23 09:45:00|26971.98|26971.98|26961.56|26961.56|26976.32|26976.32|26957.22|26957.22|0
1708681800000|2024-02-23 09:50:00|26957.22|26957.22|26961.56|26961.56|26970.24|26970.24|26957.22|26957.22|0
1708682100000|2024-02-23 09:55:00|26957.22|26957.22|26933.79|26933.79|26961.56|26961.56|26933.79|26933.79|0
1708682400000|2024-02-23 10:00:00|26938.13|26938.13|26961.56|26961.56|26961.56|26961.56|26938.13|26938.13|0
1708682700000|2024-02-23 10:05:00|26957.22|26957.22|26934.66|26934.66|26957.22|26957.22|26934.66|26934.66|0
1708683000000|2024-02-23 10:10:00|26943.34|26943.34|26945.07|26945.07|26953.75|26953.75|26943.34|26943.34|0
1708683300000|2024-02-23 10:15:00|26940.73|26940.73|26927.72|26927.72|26940.73|26940.73|26921.64|26921.64|0
1708683600000|2024-02-23 10:20:00|26923.38|26923.38|26911.23|26911.23|26923.38|26923.38|26905.15|26905.15|0
1708683900000|2024-02-23 10:25:00|26906.89|26906.89|26897.34|26897.34|26911.23|26911.23|26896.47|26896.47|0
1708684200000|2024-02-23 10:30:00|26895.6|26895.6|26862.62|26862.62|26895.6|26895.6|26858.28|26858.28|0
1708684500000|2024-02-23 10:35:00|26858.28|26858.28|26848.73|26848.73|26858.28|26858.28|26835.71|26835.71|0
1708684800000|2024-02-23 10:40:00|26852.2|26852.2|26872.17|26872.17|26872.17|26872.17|26852.2|26852.2|0
1708685100000|2024-02-23 10:45:00|26889.52|26889.52|26873.03|26873.03|26889.52|26889.52|26873.03|26873.03|0
1708685400000|2024-02-23 10:50:00|26871.3|26871.3|26889.52|26889.52|26889.52|26889.52|26871.3|26871.3|0
1708685700000|2024-02-23 10:55:00|26881.71|26881.71|26889.52|26889.52|26893.86|26893.86|26881.71|26881.71|0
1708686000000|2024-02-23 11:00:00|26887.79|26887.79|26918.17|26918.17|26918.17|26918.17|26887.79|26887.79|0
1708686300000|2024-02-23 11:05:00|26926.84|26926.84|26918.17|26918.17|26931.18|26931.18|26918.17|26918.17|0
1708686600000|2024-02-23 11:10:00|26922.51|26922.51|26925.98|26925.98|26925.98|26925.98|26922.51|26922.51|0
1708686900000|2024-02-23 11:15:00|26927.72|26927.72|26940.73|26940.73|26940.73|26940.73|26925.98|26925.98|0
1708687200000|2024-02-23 11:20:00|26936.39|26936.39|26939.87|26939.87|26940.73|26940.73|26932.05|26932.05|0
1708687500000|2024-02-23 11:25:00|26952.88|26952.88|26957.22|26957.22|26961.56|26961.56|26952.88|26952.88|0
1708687800000|2024-02-23 11:30:00|26958.96|26958.96|26961.56|26961.56|26970.24|26970.24|26955.49|26955.49|0
1708688100000|2024-02-23 11:35:00|26957.22|26957.22|26942.47|26942.47|26957.22|26957.22|26940.73|26940.73|0
1708688400000|2024-02-23 11:40:00|26945.94|26945.94|26935.53|26935.53|26945.94|26945.94|26931.19|26931.19|0
1708688700000|2024-02-23 11:45:00|26932.05|26932.05|26941.6|26941.6|26941.6|26941.6|26923.38|26923.38|0
1708689000000|2024-02-23 11:50:00|26950.28|26950.28|26928.59|26928.59|26952.02|26952.02|26928.59|26928.59|0
1708689300000|2024-02-23 11:55:00|26932.93|26932.93|26932.93|26932.93|26939|26939|26932.93|26932.93|0
1708689600000|2024-02-23 12:00:00|26928.59|26928.59|26934.66|26934.66|26934.66|26934.66|26928.59|26928.59|0
1708689900000|2024-02-23 12:05:00|26939|26939|26944.21|26944.21|26944.21|26944.21|26939|26939|0
1708690200000|2024-02-23 12:10:00|26939.87|26939.87|26920.77|26920.77|26939.87|26939.87|26920.77|26920.77|0
1708690500000|2024-02-23 12:15:00|26925.11|26925.11|26932.93|26932.93|26932.93|26932.93|26925.11|26925.11|0
1708690800000|2024-02-23 12:20:00|26931.19|26931.19|26925.11|26925.11|26931.19|26931.19|26925.11|26925.11|0
1708691100000|2024-02-23 12:25:00|26926.85|26926.85|26931.19|26931.19|26931.19|26931.19|26926.85|26926.85|0
1708691400000|2024-02-23 12:30:00|26929.45|26929.45|26925.11|26925.11|26929.45|26929.45|26925.11|26925.11|0
1708691700000|2024-02-23 12:35:00|26926.85|26926.85|26925.11|26925.11|26926.85|26926.85|26920.77|26920.77|0
1708692000000|2024-02-23 12:40:00|26926.85|26926.85|26920.77|26920.77|26926.85|26926.85|26918.17|26918.17|0
1708692300000|2024-02-23 12:45:00|26925.11|26925.11|26916.44|26916.44|26925.11|26925.11|26916.44|26916.44|0
1708692600000|2024-02-23 12:50:00|26912.1|26912.1|26913.83|26913.83|26918.17|26918.17|26912.1|26912.1|0
1708692900000|2024-02-23 12:55:00|26915.57|26915.57|26911.23|26911.23|26915.57|26915.57|26909.49|26909.49|0
1708693200000|2024-02-23 13:00:00|26915.57|26915.57|26900.82|26900.82|26915.57|26915.57|26896.48|26896.48|0
1708693800000|2024-02-23 13:10:00|26905.15|26905.15|26894.74|26894.74|26905.15|26905.15|26894.74|26894.74|0
1708694100000|2024-02-23 13:15:00|26896.48|26896.48|26896.48|26896.48|26900.82|26900.82|26896.48|26896.48|0
1708694400000|2024-02-23 13:20:00|26905.15|26905.15|26907.76|26907.76|26909.49|26909.49|26905.15|26905.15|0
1708694700000|2024-02-23 13:25:00|26903.42|26903.42|26888.66|26888.66|26907.76|26907.76|26888.66|26888.66|0
1708695000000|2024-02-23 13:30:00|26893|26893|26907.76|26907.76|26907.76|26907.76|26893|26893|0
1708695300000|2024-02-23 13:35:00|26903.42|26903.42|26882.59|26882.59|26907.76|26907.76|26880.85|26880.85|0
1708695600000|2024-02-23 13:40:00|26878.25|26878.25|26886.06|26886.06|26886.06|26886.06|26878.25|26878.25|0
1708695900000|2024-02-23 13:45:00|26887.8|26887.8|26879.99|26879.99|26892.14|26892.14|26875.65|26875.65|0
1708696200000|2024-02-23 13:50:00|26884.33|26884.33|26879.99|26879.99|26888.66|26888.66|26879.99|26879.99|0
1708696500000|2024-02-23 13:55:00|26875.65|26875.65|26871.31|26871.31|26879.99|26879.99|26866.97|26866.97|0
1708696800000|2024-02-23 14:00:00|26875.65|26875.65|26888.66|26888.66|26893|26893|26875.65|26875.65|0
1708697100000|2024-02-23 14:05:00|26897.34|26897.34|26913.83|26913.83|26913.83|26913.83|26893|26893|0
1708697400000|2024-02-23 14:10:00|26909.49|26909.49|26894.74|26894.74|26913.83|26913.83|26890.4|26890.4|0
1708697700000|2024-02-23 14:15:00|26903.42|26903.42|26884.33|26884.33|26903.42|26903.42|26879.99|26879.99|0
1708698000000|2024-02-23 14:20:00|26888.66|26888.66|26846.13|26846.13|26888.66|26888.66|26846.13|26846.13|0
1708698300000|2024-02-23 14:25:00|26841.8|26841.8|26860.02|26860.02|26864.36|26864.36|26802.74|26802.74|0
1708698600000|2024-02-23 14:30:00|26864.36|26864.36|26767.15|26767.15|26877.37|26877.37|26762.82|26762.82|0
1708698900000|2024-02-23 14:35:00|26771.49|26771.49|26787.98|26787.98|26792.32|26792.32|26746.33|26746.33|0
1708699200000|2024-02-23 14:40:00|26783.65|26783.65|26801.01|26801.01|26807.08|26807.08|26774.97|26774.97|0
1708699500000|2024-02-23 14:45:00|26796.67|26796.67|26847.01|26847.01|26847.01|26847.01|26777.58|26777.58|0
1708699800000|2024-02-23 14:50:00|26838.33|26838.33|26886.07|26886.07|26886.07|26886.07|26833.99|26833.99|0
1708700100000|2024-02-23 14:55:00|26890.41|26890.41|26944.22|26944.22|26978.93|26978.93|26890.41|26890.41|0
1708700400000|2024-02-23 15:00:00|26948.56|26948.56|26952.03|26952.03|26952.03|26952.03|26910.37|26910.37|0
1708700700000|2024-02-23 15:05:00|26956.37|26956.37|27007.57|27007.57|27007.57|27007.57|26956.37|26956.37|0
1708701000000|2024-02-23 15:10:00|27017.99|27017.99|27028.4|27028.4|27039.68|27039.68|27004.97|27004.97|0
1708701300000|2024-02-23 15:15:00|27032.74|27032.74|27016.25|27016.25|27064.85|27064.85|27011.91|27011.91|0
1708701600000|2024-02-23 15:20:00|27020.59|27020.59|27034.48|27034.48|27051.83|27051.83|27013.65|27013.65|0
1708701900000|2024-02-23 15:25:00|27038.82|27038.82|27084.82|27084.82|27097.84|27097.84|27038.82|27038.82|0
1708702200000|2024-02-23 15:30:00|27086.56|27086.56|27121.27|27121.27|27134.29|27134.29|27086.56|27086.56|0
1708702500000|2024-02-23 15:35:00|27116.94|27116.94|27092.63|27092.63|27116.94|27116.94|27087.42|27087.42|0
1708702800000|2024-02-23 15:40:00|27090.9|27090.9|27088.29|27088.29|27108.25|27108.25|27077.88|27077.88|0
1708703100000|2024-02-23 15:45:00|27086.55|27086.55|27081.34|27081.34|27087.42|27087.42|27063.12|27063.12|0
1708703400000|2024-02-23 15:50:00|27077|27077|27059.65|27059.65|27077|27077|27050.97|27050.97|0
1708703700000|2024-02-23 15:55:00|27046.63|27046.63|27059.65|27059.65|27072.66|27072.66|27034.48|27034.48|0
1708704000000|2024-02-23 16:00:00|27061.38|27061.38|27068.32|27068.32|27068.32|27068.32|27049.23|27049.23|0
1708704300000|2024-02-23 16:05:00|27063.98|27063.98|27090.89|27090.89|27092.63|27092.63|27063.98|27063.98|0
1708704600000|2024-02-23 16:10:00|27095.23|27095.23|27100.44|27100.44|27116.93|27116.93|27090.89|27090.89|0
1708704900000|2024-02-23 16:15:00|27096.1|27096.1|27070.06|27070.06|27096.1|27096.1|27065.72|27065.72|0
1708705200000|2024-02-23 16:20:00|27065.72|27065.72|27054.44|27054.44|27074.4|27074.4|27045.76|27045.76|0
1708705500000|2024-02-23 16:25:00|27052.7|27052.7|27048.37|27048.37|27054.44|27054.44|27037.95|27037.95|0
1708935300000|2024-02-26 08:15:00|27034.48|27034.48|27077.01|27077.01|27093.5|27093.5|27034.48|27034.48|0
1708935600000|2024-02-26 08:20:00|27075.27|27075.27|27098.7|27098.7|27099.57|27099.57|27066.59|27066.59|0
1708935900000|2024-02-26 08:25:00|27090.02|27090.02|27079.61|27079.61|27100.44|27100.44|27070.93|27070.93|0
1708936200000|2024-02-26 08:30:00|27075.27|27075.27|27076.14|27076.14|27082.22|27082.22|27070.93|27070.93|0
1708936500000|2024-02-26 08:35:00|27071.8|27071.8|27063.99|27063.99|27071.8|27071.8|27052.71|27052.71|0
1708936800000|2024-02-26 08:40:00|27059.65|27059.65|27072.67|27072.67|27072.67|27072.67|27057.91|27057.91|0
1708937100000|2024-02-26 08:45:00|27068.33|27068.33|27083.08|27083.08|27083.08|27083.08|27068.33|27068.33|0
1708937400000|2024-02-26 08:50:00|27081.35|27081.35|27098.7|27098.7|27120.4|27120.4|27077.01|27077.01|0
1708937700000|2024-02-26 08:55:00|27090.02|27090.02|27094.36|27094.36|27117.8|27117.8|27090.02|27090.02|0
1708938000000|2024-02-26 09:00:00|27092.63|27092.63|27098.7|27098.7|27098.7|27098.7|27083.95|27083.95|0
1708938300000|2024-02-26 09:05:00|27103.04|27103.04|27077.87|27077.87|27106.51|27106.51|27073.53|27073.53|0
1708938600000|2024-02-26 09:10:00|27073.53|27073.53|27047.49|27047.49|27080.48|27080.48|27047.49|27047.49|0
1708938900000|2024-02-26 09:15:00|27043.15|27043.15|27031|27031|27047.49|27047.49|27031|27031|0
1708939200000|2024-02-26 09:20:00|27026.66|27026.66|27026.66|27026.66|27041.42|27041.42|27019.72|27019.72|0
1708939500000|2024-02-26 09:25:00|27031|27031|27034.47|27034.47|27041.42|27041.42|27031|27031|0
1708939800000|2024-02-26 09:30:00|27036.21|27036.21|27013.64|27013.64|27036.21|27036.21|27009.3|27009.3|0
1708940100000|2024-02-26 09:35:00|27009.3|27009.3|26991.08|26991.08|27009.3|27009.3|26991.08|26991.08|0
1708940400000|2024-02-26 09:40:00|26986.74|26986.74|27004.96|27004.96|27004.96|27004.96|26986.74|26986.74|0
1708940700000|2024-02-26 09:45:00|27003.23|27003.23|27016.24|27016.24|27020.58|27020.58|27003.23|27003.23|0
1708941000000|2024-02-26 09:50:00|27020.58|27020.58|27001.49|27001.49|27032.73|27032.73|26997.15|26997.15|0
1708941300000|2024-02-26 09:55:00|27005.83|27005.83|26995.41|26995.41|27008.43|27008.43|26995.41|26995.41|0
1708941600000|2024-02-26 10:00:00|26993.68|26993.68|26998.88|26998.88|27008.43|27008.43|26983.26|26983.26|0
1708941900000|2024-02-26 10:05:00|26997.15|26997.15|27009.3|27009.3|27009.3|27009.3|26997.15|26997.15|0
1708942200000|2024-02-26 10:10:00|27004.96|27004.96|27004.96|27004.96|27011.03|27011.03|27000.62|27000.62|0
1708942500000|2024-02-26 10:15:00|27009.3|27009.3|27034.47|27034.47|27034.47|27034.47|27009.3|27009.3|0
1708942800000|2024-02-26 10:20:00|27030.13|27030.13|27036.2|27036.2|27036.2|27036.2|27030.13|27030.13|0
1708943100000|2024-02-26 10:25:00|27040.54|27040.54|27071.79|27071.79|27071.79|27071.79|27040.54|27040.54|0
1708943400000|2024-02-26 10:30:00|27076.13|27076.13|27079.6|27079.6|27092.62|27092.62|27076.13|27076.13|0
1708943700000|2024-02-26 10:35:00|27083.94|27083.94|27086.54|27086.54|27086.54|27086.54|27077.86|27077.86|0
1708944000000|2024-02-26 10:40:00|27088.28|27088.28|27077|27077|27088.28|27088.28|27077|27077|0
1708944300000|2024-02-26 10:45:00|27072.66|27072.66|27077|27077|27077|27077|27072.66|27072.66|0
1708944600000|2024-02-26 10:50:00|27075.26|27075.26|27075.26|27075.26|27079.6|27079.6|27070.92|27070.92|0
1708944900000|2024-02-26 10:55:00|27079.6|27079.6|27084.81|27084.81|27084.81|27084.81|27070.92|27070.92|0
1708945200000|2024-02-26 11:00:00|27089.15|27089.15|27097.83|27097.83|27099.56|27099.56|27089.15|27089.15|0
1708945500000|2024-02-26 11:05:00|27093.49|27093.49|27077|27077|27093.49|27093.49|27077|27077|0
1708945800000|2024-02-26 11:10:00|27068.32|27068.32|27054.43|27054.43|27068.32|27068.32|27051.83|27051.83|0
1708946100000|2024-02-26 11:15:00|27045.75|27045.75|27040.54|27040.54|27054.43|27054.43|27036.2|27036.2|0
1708946400000|2024-02-26 11:20:00|27044.88|27044.88|27063.11|27063.11|27063.11|27063.11|27042.28|27042.28|0
1708946700000|2024-02-26 11:25:00|27067.45|27067.45|27065.71|27065.71|27067.45|27067.45|27063.11|27063.11|0
1708947000000|2024-02-26 11:30:00|27061.37|27061.37|27082.2|27082.2|27082.2|27082.2|27061.37|27061.37|0
1708947300000|2024-02-26 11:35:00|27086.54|27086.54|27069.18|27069.18|27090.88|27090.88|27064.84|27064.84|0
1708947600000|2024-02-26 11:40:00|27064.84|27064.84|27069.18|27069.18|27069.18|27069.18|27060.51|27060.51|0
1708947900000|2024-02-26 11:45:00|27074.39|27074.39|27087.41|27087.41|27096.09|27096.09|27074.39|27074.39|0
1708948200000|2024-02-26 11:50:00|27083.07|27083.07|27078.73|27078.73|27093.49|27093.49|27078.73|27078.73|0
1708948500000|2024-02-26 11:55:00|27083.07|27083.07|27090.88|27090.88|27099.56|27099.56|27083.07|27083.07|0
1708948800000|2024-02-26 12:00:00|27095.22|27095.22|27090.88|27090.88|27103.04|27103.04|27090.88|27090.88|0
1708949100000|2024-02-26 12:05:00|27095.22|27095.22|27080.47|27080.47|27095.22|27095.22|27080.47|27080.47|0
1708949400000|2024-02-26 12:10:00|27077|27077|27054.43|27054.43|27077|27077|27054.43|27054.43|0
1708949700000|2024-02-26 12:15:00|27052.69|27052.69|27048.35|27048.35|27057.03|27057.03|27044.02|27044.02|0
1708950000000|2024-02-26 12:20:00|27046.62|27046.62|27030.99|27030.99|27047.48|27047.48|27030.99|27030.99|0
1708950300000|2024-02-26 12:25:00|27032.73|27032.73|27025.79|27025.79|27032.73|27032.73|27015.37|27015.37|0
1708950600000|2024-02-26 12:30:00|27021.45|27021.45|27030.13|27030.13|27030.13|27030.13|27013.64|27013.64|0
1708950900000|2024-02-26 12:35:00|27031.86|27031.86|27032.73|27032.73|27038.81|27038.81|27030.13|27030.13|0
1708951200000|2024-02-26 12:40:00|27028.39|27028.39|27016.24|27016.24|27028.39|27028.39|27015.37|27015.37|0
1708951500000|2024-02-26 12:45:00|27020.58|27020.58|27011.9|27011.9|27020.58|27020.58|27011.9|27011.9|0
1708951800000|2024-02-26 12:50:00|27007.56|27007.56|27022.31|27022.31|27026.65|27026.65|27005.82|27005.82|0
1708952100000|2024-02-26 12:55:00|27017.98|27017.98|27018.84|27018.84|27037.07|27037.07|27013.64|27013.64|0
1708952400000|2024-02-26 13:00:00|27023.18|27023.18|27001.48|27001.48|27023.18|27023.18|27001.48|27001.48|0
1708952700000|2024-02-26 13:05:00|27005.82|27005.82|27012.77|27012.77|27012.77|27012.77|26999.75|26999.75|0
1708953000000|2024-02-26 13:10:00|27014.5|27014.5|27027.52|27027.52|27027.52|27027.52|27014.5|27014.5|0
1708953300000|2024-02-26 13:15:00|27031.86|27031.86|27035.33|27035.33|27041.41|27041.41|27031.86|27031.86|0
1708953600000|2024-02-26 13:20:00|27030.99|27030.99|27008.43|27008.43|27030.99|27030.99|27008.43|27008.43|0
1708953900000|2024-02-26 13:25:00|27004.09|27004.09|26983.26|26983.26|27008.43|27008.43|26983.26|26983.26|0
1708954200000|2024-02-26 13:30:00|26989.33|26989.33|27005.82|27005.82|27005.82|27005.82|26980.66|26980.66|0
1708954500000|2024-02-26 13:35:00|27010.16|27010.16|27024.05|27024.05|27025.79|27025.79|27007.56|27007.56|0
1708954800000|2024-02-26 13:40:00|27019.71|27019.71|27032.73|27032.73|27037.07|27037.07|27019.71|27019.71|0
1708955100000|2024-02-26 13:45:00|27037.07|27037.07|27037.07|27037.07|27041.41|27041.41|27037.07|27037.07|0
1708955400000|2024-02-26 13:50:00|27032.73|27032.73|27034.46|27034.46|27047.48|27047.48|27032.73|27032.73|0
1708955700000|2024-02-26 13:55:00|27038.8|27038.8|27047.48|27047.48|27047.48|27047.48|27038.8|27038.8|0
1708956000000|2024-02-26 14:00:00|27051.82|27051.82|27029.26|27029.26|27051.82|27051.82|26999.75|26999.75|0
1708956300000|2024-02-26 14:05:00|27033.6|27033.6|27024.92|27024.92|27033.6|27033.6|27020.58|27020.58|0
1708956600000|2024-02-26 14:10:00|27020.58|27020.58|27045.75|27045.75|27050.09|27050.09|27011.9|27011.9|0
1708956900000|2024-02-26 14:15:00|27055.3|27055.3|27057.03|27057.03|27057.03|27057.03|27046.62|27046.62|0
1708957200000|2024-02-26 14:20:00|27061.37|27061.37|27046.62|27046.62|27064.84|27064.84|27037.94|27037.94|0
1708957500000|2024-02-26 14:25:00|27037.94|27037.94|27069.18|27069.18|27069.18|27069.18|27037.94|27037.94|0
1708957800000|2024-02-26 14:30:00|27070.92|27070.92|27049.23|27049.23|27070.92|27070.92|27013.64|27013.64|0
1708958100000|2024-02-26 14:35:00|27044.89|27044.89|27003.23|27003.23|27055.3|27055.3|26984.13|26984.13|0
1708958400000|2024-02-26 14:40:00|26998.89|26998.89|27014.51|27014.51|27014.51|27014.51|26998.89|26998.89|0
1708958700000|2024-02-26 14:45:00|27018.85|27018.85|27017.98|27017.98|27049.23|27049.23|27007.57|27007.57|0
1708959000000|2024-02-26 14:50:00|27015.38|27015.38|26999.76|26999.76|27015.38|27015.38|26991.08|26991.08|0
1708959300000|2024-02-26 14:55:00|26998.02|26998.02|26997.15|26997.15|27011.91|27011.91|26987.6|26987.6|0
1708959600000|2024-02-26 15:00:00|26992.81|26992.81|26938.14|26938.14|26992.81|26992.81|26927.72|26927.72|0
1708959900000|2024-02-26 15:05:00|26933.8|26933.8|26964.17|26964.17|26985|26985|26933.8|26933.8|0
1708960200000|2024-02-26 15:10:00|26968.51|26968.51|26983.26|26983.26|27002.36|27002.36|26965.91|26965.91|0
1708960500000|2024-02-26 15:15:00|26987.6|26987.6|26937.26|26937.26|26989.34|26989.34|26937.26|26937.26|0
1708960800000|2024-02-26 15:20:00|26932.93|26932.93|26912.1|26912.1|26932.93|26932.93|26907.76|26907.76|0
1708961100000|2024-02-26 15:25:00|26907.76|26907.76|26901.68|26901.68|26910.36|26910.36|26893.87|26893.87|0
1708961400000|2024-02-26 15:30:00|26906.02|26906.02|26899.94|26899.94|26927.72|26927.72|26899.94|26899.94|0
1708961700000|2024-02-26 15:35:00|26895.61|26895.61|26895.61|26895.61|26904.28|26904.28|26885.19|26885.19|0
1708962000000|2024-02-26 15:40:00|26891.27|26891.27|26851.34|26851.34|26896.47|26896.47|26847.01|26847.01|0
1708962300000|2024-02-26 15:45:00|26843.53|26843.53|26851.34|26851.34|26860.02|26860.02|26843.53|26843.53|0
1708962600000|2024-02-26 15:50:00|26855.68|26855.68|26859.16|26859.16|26859.16|26859.16|26845.27|26845.27|0
1708962900000|2024-02-26 15:55:00|26863.5|26863.5|26835.72|26835.72|26863.5|26863.5|26832.25|26832.25|0
1708963200000|2024-02-26 16:00:00|26840.06|26840.06|26857.43|26857.43|26857.43|26857.43|26833.12|26833.12|0
1708963500000|2024-02-26 16:05:00|26861.76|26861.76|26866.97|26866.97|26869.58|26869.58|26860.9|26860.9|0
1708963800000|2024-02-26 16:10:00|26862.64|26862.64|26864.37|26864.37|26880.86|26880.86|26858.3|26858.3|0
1708964100000|2024-02-26 16:15:00|26866.11|26866.11|26866.97|26866.97|26880.86|26880.86|26866.11|26866.11|0
1708964400000|2024-02-26 16:20:00|26862.64|26862.64|26871.31|26871.31|26884.33|26884.33|26862.64|26862.64|0
1708964700000|2024-02-26 16:25:00|26875.65|26875.65|26892.14|26892.14|26902.56|26902.56|26875.65|26875.65|0
1709021700000|2024-02-27 08:15:00|26910.36|26910.36|26938.14|26938.14|26946.82|26946.82|26906.03|26906.03|0
1709022000000|2024-02-27 08:20:00|26942.48|26942.48|26888.66|26888.66|26942.48|26942.48|26887.8|26887.8|0
1709022300000|2024-02-27 08:25:00|26884.33|26884.33|26888.66|26888.66|26899.08|26899.08|26881.72|26881.72|0
1709022600000|2024-02-27 08:30:00|26893|26893|26925.11|26925.11|26925.11|26925.11|26886.92|26886.92|0
1709022900000|2024-02-27 08:35:00|26920.77|26920.77|26911.23|26911.23|26920.77|26920.77|26892.13|26892.13|0
1709023200000|2024-02-27 08:40:00|26914.7|26914.7|26921.65|26921.65|26941.6|26941.6|26914.7|26914.7|0
1709023500000|2024-02-27 08:45:00|26919.91|26919.91|26891.27|26891.27|26919.91|26919.91|26886.93|26886.93|0
1709023800000|2024-02-27 08:50:00|26886.93|26886.93|26903.42|26903.42|26903.42|26903.42|26886.93|26886.93|0
1709024100000|2024-02-27 08:55:00|26907.76|26907.76|26910.35|26910.35|26912.1|26912.1|26892.13|26892.13|0
1709024400000|2024-02-27 09:00:00|26919.03|26919.03|26935.52|26935.52|26938.13|26938.13|26914.69|26914.69|0
1709024700000|2024-02-27 09:05:00|26937.26|26937.26|26920.77|26920.77|26948.54|26948.54|26920.77|26920.77|0
1709025000000|2024-02-27 09:10:00|26929.45|26929.45|26907.75|26907.75|26929.45|26929.45|26903.41|26903.41|0
1709025300000|2024-02-27 09:15:00|26916.43|26916.43|26936.39|26936.39|26942.46|26942.46|26912.96|26912.96|0
1709025600000|2024-02-27 09:20:00|26932.05|26932.05|26941.59|26941.59|26941.59|26941.59|26924.24|26924.24|0
1709025900000|2024-02-27 09:25:00|26943.33|26943.33|26912.94|26912.94|26943.33|26943.33|26912.94|26912.94|0
1709026200000|2024-02-27 09:30:00|26921.62|26921.62|26869.54|26869.54|26921.62|26921.62|26866.07|26866.07|0
1709026500000|2024-02-27 09:35:00|26865.2|26865.2|26783.59|26783.59|26865.2|26865.2|26783.59|26783.59|0
1709026800000|2024-02-27 09:40:00|26785.33|26785.33|26732.36|26732.36|26785.33|26785.33|26724.55|26724.55|0
1709027100000|2024-02-27 09:45:00|26739.31|26739.31|26723.68|26723.68|26780.98|26780.98|26708.05|26708.05|0
1709027400000|2024-02-27 09:50:00|26715|26715|26731.52|26731.52|26735.86|26735.86|26659.45|26659.45|0
1709027700000|2024-02-27 09:55:00|26724.57|26724.57|26765.36|26765.36|26765.36|26765.36|26724.57|26724.57|0
1709028000000|2024-02-27 10:00:00|26763.63|26763.63|26757.54|26757.54|26768.83|26768.83|26749.73|26749.73|0
1709028300000|2024-02-27 10:05:00|26753.2|26753.2|26767.09|26767.09|26792.26|26792.26|26753.2|26753.2|0
1709028600000|2024-02-27 10:10:00|26763.62|26763.62|26720.21|26720.21|26763.62|26763.62|26706.32|26706.32|0
1709028900000|2024-02-27 10:15:00|26721.95|26721.95|26733.23|26733.23|26766.22|26766.22|26721.95|26721.95|0
1709029200000|2024-02-27 10:20:00|26728.02|26728.02|26688.95|26688.95|26728.02|26728.02|26673.33|26673.33|0
1709029500000|2024-02-27 10:25:00|26687.22|26687.22|26645.55|26645.55|26688.95|26688.95|26622.11|26622.11|0
1709029800000|2024-02-27 10:30:00|26654.23|26654.23|26635.14|26635.14|26674.2|26674.2|26613.43|26613.43|0
1709030100000|2024-02-27 10:35:00|26631.67|26631.67|26594.34|26594.34|26631.67|26631.67|26594.34|26594.34|0
1709030400000|2024-02-27 10:40:00|26596.08|26596.08|26568.29|26568.29|26605.63|26605.63|26566.56|26566.56|0
1709030700000|2024-02-27 10:45:00|26564.82|26564.82|26524.9|26524.9|26568.29|26568.29|26519.69|26519.69|0
1709031000000|2024-02-27 10:50:00|26533.58|26533.58|26536.2|26536.2|26556.16|26556.16|26514.48|26514.48|0
1709031300000|2024-02-27 10:55:00|26531.86|26531.86|26542.28|26542.28|26566.58|26566.58|26531.86|26531.86|0
1709031600000|2024-02-27 11:00:00|26545.75|26545.75|26623.86|26623.86|26631.68|26631.68|26543.14|26543.14|0
1709031900000|2024-02-27 11:05:00|26619.52|26619.52|26538.8|26538.8|26619.52|26619.52|26532.73|26532.73|0
1709032200000|2024-02-27 11:10:00|26534.46|26534.46|26513.63|26513.63|26545.75|26545.75|26513.63|26513.63|0
1709032500000|2024-02-27 11:15:00|26515.37|26515.37|26504.94|26504.94|26520.57|26520.57|26498|26498|0
1709032800000|2024-02-27 11:20:00|26517.96|26517.96|26517.09|26517.09|26524.9|26524.9|26513.61|26513.61|0
1709033100000|2024-02-27 11:25:00|26526.64|26526.64|26517.09|26517.09|26526.64|26526.64|26512.75|26512.75|0
1709033400000|2024-02-27 11:30:00|26512.75|26512.75|26504.07|26504.07|26512.75|26512.75|26480.63|26480.63|0
1709033700000|2024-02-27 11:35:00|26505.81|26505.81|26509.27|26509.27|26509.28|26509.28|26502.33|26502.33|0
1709034000000|2024-02-27 11:40:00|26507.54|26507.54|26465.01|26465.01|26510.14|26510.14|26460.67|26460.67|0
1709034300000|2024-02-27 11:45:00|26456.33|26456.33|26423.34|26423.34|26460.67|26460.67|26423.34|26423.34|0
1709034600000|2024-02-27 11:50:00|26427.68|26427.68|26461.53|26461.53|26461.53|26461.53|26427.68|26427.68|0
1709034900000|2024-02-27 11:55:00|26466.74|26466.74|26455.46|26455.46|26481.5|26481.5|26455.46|26455.46|0
1709035200000|2024-02-27 12:00:00|26459.8|26459.8|26447.64|26447.64|26460.66|26460.66|26447.64|26447.64|0
1709035500000|2024-02-27 12:05:00|26451.98|26451.98|26431.14|26431.14|26451.98|26451.98|26431.14|26431.14|0
1709035800000|2024-02-27 12:10:00|26427.67|26427.67|26442.42|26442.42|26451.1|26451.1|26418.99|26418.99|0
1709036100000|2024-02-27 12:15:00|26446.76|26446.76|26425.06|26425.06|26451.1|26451.1|26425.06|26425.06|0
1709036400000|2024-02-27 12:20:00|26423.32|26423.32|26400.75|26400.75|26429.4|26429.4|26399.02|26399.02|0
1709036700000|2024-02-27 12:25:00|26396.42|26396.42|26445.9|26445.9|26445.9|26445.9|26392.08|26392.08|0
1709037000000|2024-02-27 12:30:00|26444.17|26444.17|26434.61|26434.61|26463.26|26463.26|26432.87|26432.87|0
1709037300000|2024-02-27 12:35:00|26451.96|26451.96|26458.9|26458.9|26458.9|26458.9|26441.54|26441.54|0
1709037600000|2024-02-27 12:40:00|26451.95|26451.95|26490.14|26490.14|26490.14|26490.14|26442.4|26442.4|0
1709037900000|2024-02-27 12:45:00|26495.35|26495.35|26521.4|26521.4|26531.81|26531.81|26495.35|26495.35|0
1709038200000|2024-02-27 12:50:00|26530.95|26530.95|26538.77|26538.77|26556.99|26556.99|26530.95|26530.95|0
1709038500000|2024-02-27 12:55:00|26534.43|26534.43|26544.84|26544.84|26553.52|26553.52|26534.43|26534.43|0
1709038800000|2024-02-27 13:00:00|26553.52|26553.52|26561.34|26561.34|26563.94|26563.94|26551.79|26551.79|0
1709039100000|2024-02-27 13:05:00|26565.68|26565.68|26562.21|26562.21|26581.3|26581.3|26562.21|26562.21|0
1709039400000|2024-02-27 13:10:00|26570.89|26570.89|26581.31|26581.31|26583.04|26583.04|26555.27|26555.27|0
1709039700000|2024-02-27 13:15:00|26587.38|26587.38|26604.75|26604.75|26620.37|26620.37|26587.38|26587.38|0
1709040000000|2024-02-27 13:20:00|26600.41|26600.41|26626.45|26626.45|26628.19|26628.19|26600.41|26600.41|0
1709040300000|2024-02-27 13:25:00|26613.43|26613.43|26582.18|26582.18|26613.43|26613.43|26582.18|26582.18|0
1709040600000|2024-02-27 13:30:00|26586.52|26586.52|26532.7|26532.7|26589.12|26589.12|26532.7|26532.7|0
1709040900000|2024-02-27 13:35:00|26541.38|26541.38|26517.08|26517.08|26541.38|26541.38|26512.74|26512.74|0
1709041200000|2024-02-27 13:40:00|26512.74|26512.74|26478.88|26478.88|26521.41|26521.41|26478.88|26478.88|0
1709041500000|2024-02-27 13:45:00|26477.14|26477.14|26452.84|26452.84|26477.14|26477.14|26450.24|26450.24|0
1709041800000|2024-02-27 13:50:00|26451.1|26451.1|26426.79|26426.79|26451.1|26451.1|26426.79|26426.79|0
1709042100000|2024-02-27 13:55:00|26425.06|26425.06|26427.66|26427.66|26434.61|26434.61|26412.91|26412.91|0
1709042400000|2024-02-27 14:00:00|26436.34|26436.34|26463.25|26463.25|26471.93|26471.93|26427.66|26427.66|0
1709042700000|2024-02-27 14:05:00|26464.99|26464.99|26499.7|26499.7|26499.7|26499.7|26456.31|26456.31|0
1709043000000|2024-02-27 14:10:00|26496.23|26496.23|26488.42|26488.42|26496.23|26496.23|26480.6|26480.6|0
1709043300000|2024-02-27 14:15:00|26504.04|26504.04|26479.74|26479.74|26508.38|26508.38|26479.74|26479.74|0
1709043600000|2024-02-27 14:20:00|26484.08|26484.08|26497.1|26497.1|26504.04|26504.04|26482.35|26482.35|0
1709043900000|2024-02-27 14:25:00|26501.44|26501.44|26550.04|26550.04|26550.04|26550.04|26497.1|26497.1|0
1709044200000|2024-02-27 14:30:00|26554.38|26554.38|26471.06|26471.06|26578.68|26578.68|26469.32|26469.32|0
1709044500000|2024-02-27 14:35:00|26466.72|26466.72|26491.01|26491.01|26495.35|26495.35|26440.68|26440.68|0
1709044800000|2024-02-27 14:40:00|26486.68|26486.68|26499.69|26499.69|26510.11|26510.11|26484.94|26484.94|0
1709045100000|2024-02-27 14:45:00|26505.77|26505.77|26475.39|26475.39|26516.18|26516.18|26464.98|26464.98|0
1709045400000|2024-02-27 14:50:00|26471.06|26471.06|26492.76|26492.76|26505.77|26505.77|26471.06|26471.06|0
1709045700000|2024-02-27 14:55:00|26497.1|26497.1|26505.78|26505.78|26520.53|26520.53|26494.49|26494.49|0
1709046000000|2024-02-27 15:00:00|26511.85|26511.85|26546.58|26546.58|26550.06|26550.06|26507.52|26507.52|0
1709046300000|2024-02-27 15:05:00|26550.92|26550.92|26524.89|26524.89|26563.94|26563.94|26518.81|26518.81|0
1709046600000|2024-02-27 15:10:00|26520.55|26520.55|26525.76|26525.76|26542.25|26542.25|26518.81|26518.81|0
1709046900000|2024-02-27 15:15:00|26530.1|26530.1|26513.61|26513.61|26551.8|26551.8|26513.61|26513.61|0
1709047200000|2024-02-27 15:20:00|26517.95|26517.95|26501.45|26501.45|26525.76|26525.76|26497.11|26497.11|0
1709047500000|2024-02-27 15:25:00|26503.19|26503.19|26528.36|26528.36|26529.23|26529.23|26503.19|26503.19|0
1709047800000|2024-02-27 15:30:00|26524.02|26524.02|26524.02|26524.02|26524.02|26524.02|26511|26511|0
1709048100000|2024-02-27 15:35:00|26525.75|26525.75|26549.19|26549.19|26549.19|26549.19|26519.68|26519.68|0
1709048400000|2024-02-27 15:40:00|26553.52|26553.52|26533.56|26533.56|26576.96|26576.96|26531.82|26531.82|0
1709048700000|2024-02-27 15:45:00|26537.9|26537.9|26508.39|26508.39|26555.26|26555.26|26508.39|26508.39|0
1709049000000|2024-02-27 15:50:00|26512.73|26512.73|26520.54|26520.54|26520.54|26520.54|26504.92|26504.92|0
1709049300000|2024-02-27 15:55:00|26524.88|26524.88|26542.24|26542.24|26543.98|26543.98|26524.88|26524.88|0
1709049600000|2024-02-27 16:00:00|26543.98|26543.98|26550.05|26550.05|26550.05|26550.05|26539.64|26539.64|0
1709049900000|2024-02-27 16:05:00|26554.39|26554.39|26577.83|26577.83|26577.83|26577.83|26554.39|26554.39|0
1709050200000|2024-02-27 16:10:00|26573.49|26573.49|26572.62|26572.62|26581.3|26581.3|26564.81|26564.81|0
1709050500000|2024-02-27 16:15:00|26568.28|26568.28|26575.23|26575.23|26575.23|26575.23|26557.87|26557.87|0
1709050800000|2024-02-27 16:20:00|26583.9|26583.9|26569.15|26569.15|26583.9|26583.9|26569.15|26569.15|0
1709051100000|2024-02-27 16:25:00|26570.89|26570.89|26549.18|26549.18|26570.89|26570.89|26549.18|26549.18|0
1709108100000|2024-02-28 08:15:00|26439.82|26439.82|26466.72|26466.72|26474.53|26474.53|26427.67|26427.67|0
1709108400000|2024-02-28 08:20:00|26458.04|26458.04|26439.82|26439.82|26458.04|26458.04|26412.91|26412.91|0
1709108700000|2024-02-28 08:25:00|26441.55|26441.55|26410.3|26410.3|26445.89|26445.89|26410.3|26410.3|0
1709109000000|2024-02-28 08:30:00|26414.64|26414.64|26403.36|26403.36|26425.06|26425.06|26386|26386|0
1709109300000|2024-02-28 08:35:00|26399.02|26399.02|26395.54|26395.54|26422.44|26422.44|26386|26386|0
1709109600000|2024-02-28 08:40:00|26404.22|26404.22|26422.44|26422.44|26425.92|26425.92|26395.54|26395.54|0
1709109900000|2024-02-28 08:45:00|26418.11|26418.11|26368.62|26368.62|26418.11|26418.11|26368.62|26368.62|0
1709110200000|2024-02-28 08:50:00|26370.36|26370.36|26406.81|26406.81|26408.55|26408.55|26368.62|26368.62|0
1709110500000|2024-02-28 08:55:00|26402.47|26402.47|26394.67|26394.67|26415.5|26415.5|26394.67|26394.67|0
1709110800000|2024-02-28 09:00:00|26403.35|26403.35|26428.51|26428.51|26432.85|26432.85|26400.74|26400.74|0
1709111100000|2024-02-28 09:05:00|26432.85|26432.85|26456.29|26456.29|26456.29|26456.29|26428.51|26428.51|0
1709111400000|2024-02-28 09:10:00|26458.03|26458.03|26456.29|26456.29|26458.03|26458.03|26445.88|26445.88|0
1709111700000|2024-02-28 09:15:00|26459.76|26459.76|26448.48|26448.48|26467.58|26467.58|26442.41|26442.41|0
1709112000000|2024-02-28 09:20:00|26444.14|26444.14|26429.39|26429.39|26444.14|26444.14|26425.05|26425.05|0
1709112300000|2024-02-28 09:25:00|26433.72|26433.72|26431.99|26431.99|26433.72|26433.72|26421.57|26421.57|0
1709112600000|2024-02-28 09:30:00|26425.91|26425.91|26405.08|26405.08|26425.91|26425.91|26399|26399|0
1709112900000|2024-02-28 09:35:00|26400.74|26400.74|26456.29|26456.29|26456.29|26456.29|26397.26|26397.26|0
1709113200000|2024-02-28 09:40:00|26447.61|26447.61|26430.26|26430.26|26451.95|26451.95|26430.26|26430.26|0
1709113500000|2024-02-28 09:45:00|26428.52|26428.52|26399.88|26399.88|26428.52|26428.52|26399.88|26399.88|0
1709113800000|2024-02-28 09:50:00|26391.2|26391.2|26372.1|26372.1|26401.61|26401.61|26367.76|26367.76|0
1709114100000|2024-02-28 09:55:00|26368.62|26368.62|26375.56|26375.56|26379.04|26379.04|26366.02|26366.02|0
1709114400000|2024-02-28 10:00:00|26379.9|26379.9|26425.91|26425.91|26425.91|26425.91|26377.3|26377.3|0
1709114700000|2024-02-28 10:05:00|26418.1|26418.1|26416.37|26416.37|26424.18|26424.18|26400.74|26400.74|0
1709115000000|2024-02-28 10:10:00|26418.11|26418.11|26402.49|26402.49|26418.11|26418.11|26400.75|26400.75|0
1709115300000|2024-02-28 10:15:00|26406.82|26406.82|26411.16|26411.16|26417.24|26417.24|26403.35|26403.35|0
1709115600000|2024-02-28 10:20:00|26415.5|26415.5|26430.26|26430.26|26434.6|26434.6|26415.5|26415.5|0
1709115900000|2024-02-28 10:25:00|26428.52|26428.52|26405.08|26405.08|26428.52|26428.52|26403.35|26403.35|0
1709116200000|2024-02-28 10:30:00|26400.74|26400.74|26393.8|26393.8|26409.42|26409.42|26389.46|26389.46|0
1709116500000|2024-02-28 10:35:00|26385.12|26385.12|26399.01|26399.01|26405.95|26405.95|26385.12|26385.12|0
1709116800000|2024-02-28 10:40:00|26403.35|26403.35|26406.82|26406.82|26407.68|26407.68|26403.35|26403.35|0
1709117100000|2024-02-28 10:45:00|26402.48|26402.48|26366.02|26366.02|26402.48|26402.48|26364.28|26364.28|0
1709117400000|2024-02-28 10:50:00|26361.68|26361.68|26351.27|26351.27|26365.15|26365.15|26346.93|26346.93|0
1709117700000|2024-02-28 10:55:00|26346.93|26346.93|26352.13|26352.13|26361.68|26361.68|26346.93|26346.93|0
1709118000000|2024-02-28 11:00:00|26350.4|26350.4|26316.55|26316.55|26350.4|26350.4|26316.55|26316.55|0
1709118300000|2024-02-28 11:05:00|26318.29|26318.29|26304.4|26304.4|26320.89|26320.89|26304.4|26304.4|0
1709118600000|2024-02-28 11:10:00|26313.08|26313.08|26317.41|26317.41|26321.75|26321.75|26308.74|26308.74|0
1709118900000|2024-02-28 11:15:00|26321.75|26321.75|26333.04|26333.04|26334.78|26334.78|26321.75|26321.75|0
1709119200000|2024-02-28 11:20:00|26336.51|26336.51|26346.93|26346.93|26346.93|26346.93|26331.31|26331.31|0
1709119500000|2024-02-28 11:25:00|26345.2|26345.2|26359.08|26359.08|26359.08|26359.08|26345.2|26345.2|0
1709119800000|2024-02-28 11:30:00|26360.82|26360.82|26349.54|26349.54|26360.82|26360.82|26348.67|26348.67|0
1709120100000|2024-02-28 11:35:00|26345.2|26345.2|26343.46|26343.46|26347.8|26347.8|26341.72|26341.72|0
1709120400000|2024-02-28 11:40:00|26341.72|26341.72|26348.67|26348.67|26351.27|26351.27|26337.38|26337.38|0
1709120700000|2024-02-28 11:45:00|26346.93|26346.93|26294.85|26294.85|26346.93|26346.93|26292.25|26292.25|0
1709121000000|2024-02-28 11:50:00|26296.59|26296.59|26313.08|26313.08|26313.08|26313.08|26296.59|26296.59|0
1709121300000|2024-02-28 11:55:00|26311.34|26311.34|26303.53|26303.53|26311.34|26311.34|26299.19|26299.19|0
1709121600000|2024-02-28 12:00:00|26307.87|26307.87|26300.92|26300.92|26312.21|26312.21|26300.92|26300.92|0
1709121900000|2024-02-28 12:05:00|26305.26|26305.26|26285.3|26285.3|26311.34|26311.34|26285.3|26285.3|0
1709122200000|2024-02-28 12:10:00|26287.04|26287.04|26293.98|26293.98|26300.05|26300.05|26287.04|26287.04|0
1709122500000|2024-02-28 12:15:00|26289.64|26289.64|26319.15|26319.15|26319.15|26319.15|26285.3|26285.3|0
1709122800000|2024-02-28 12:20:00|26323.48|26323.48|26330.43|26330.43|26344.32|26344.32|26323.48|26323.48|0
1709123100000|2024-02-28 12:25:00|26334.77|26334.77|26295.72|26295.72|26345.19|26345.19|26291.38|26291.38|0
1709123400000|2024-02-28 12:30:00|26300.06|26300.06|26328.7|26328.7|26328.7|26328.7|26300.06|26300.06|0
1709123700000|2024-02-28 12:35:00|26324.36|26324.36|26321.76|26321.76|26330.44|26330.44|26321.76|26321.76|0
1709124000000|2024-02-28 12:40:00|26317.42|26317.42|26332.17|26332.17|26332.17|26332.17|26315.68|26315.68|0
1709124300000|2024-02-28 12:45:00|26336.51|26336.51|26355.61|26355.61|26357.34|26357.34|26336.51|26336.51|0
1709124600000|2024-02-28 12:50:00|26353.87|26353.87|26364.28|26364.28|26364.28|26364.28|26346.06|26346.06|0
1709124900000|2024-02-28 12:55:00|26359.94|26359.94|26352.13|26352.13|26359.94|26359.94|26343.45|26343.45|0
1709125200000|2024-02-28 13:00:00|26347.79|26347.79|26369.49|26369.49|26379.91|26379.91|26347.79|26347.79|0
1709125500000|2024-02-28 13:05:00|26373.83|26373.83|26390.32|26390.32|26399|26399|26373.83|26373.83|0
1709125800000|2024-02-28 13:10:00|26394.66|26394.66|26366.02|26366.02|26402.47|26402.47|26366.02|26366.02|0
1709126100000|2024-02-28 13:15:00|26367.75|26367.75|26365.15|26365.15|26373.83|26373.83|26365.15|26365.15|0
1709126400000|2024-02-28 13:20:00|26360.81|26360.81|26348.66|26348.66|26360.81|26360.81|26348.66|26348.66|0
1709126700000|2024-02-28 13:25:00|26344.32|26344.32|26334.77|26334.77|26353|26353|26330.43|26330.43|0
1709127000000|2024-02-28 13:30:00|26326.96|26326.96|26316.54|26316.54|26339.1|26339.1|26308.73|26308.73|0
1709127300000|2024-02-28 13:35:00|26312.2|26312.2|26315.67|26315.67|26326.09|26326.09|26293.98|26293.98|0
1709127600000|2024-02-28 13:40:00|26311.33|26311.33|26312.2|26312.2|26316.54|26316.54|26302.66|26302.66|0
1709127900000|2024-02-28 13:45:00|26316.54|26316.54|26303.52|26303.52|26316.54|26316.54|26271.41|26271.41|0
1709128200000|2024-02-28 13:50:00|26297.45|26297.45|26302.65|26302.65|26313.06|26313.06|26297.45|26297.45|0
1709128500000|2024-02-28 13:55:00|26298.31|26298.31|26299.17|26299.17|26303.51|26303.51|26281.81|26281.81|0
1709128800000|2024-02-28 14:00:00|26294.83|26294.83|26314.8|26314.8|26316.54|26316.54|26278.34|26278.34|0
1709129100000|2024-02-28 14:05:00|26319.14|26319.14|26318.27|26318.27|26327.82|26327.82|26309.6|26309.6|0
1709129400000|2024-02-28 14:10:00|26322.61|26322.61|26338.23|26338.23|26344.31|26344.31|26310.46|26310.46|0
1709129700000|2024-02-28 14:15:00|26339.97|26339.97|26349.52|26349.52|26366.88|26366.88|26333.89|26333.89|0
1709130000000|2024-02-28 14:20:00|26358.2|26358.2|26322.61|26322.61|26372.95|26372.95|26322.61|26322.61|0
1709130300000|2024-02-28 14:25:00|26326.95|26326.95|26343.44|26343.44|26352.12|26352.12|26312.19|26312.19|0
1709130600000|2024-02-28 14:30:00|26345.17|26345.17|26290.49|26290.49|26375.55|26375.55|26290.49|26290.49|0
1709130900000|2024-02-28 14:35:00|26286.15|26286.15|26269.66|26269.66|26293.1|26293.1|26260.99|26260.99|0
1709131200000|2024-02-28 14:40:00|26278.34|26278.34|26298.31|26298.31|26308.72|26308.72|26278.34|26278.34|0
1709131500000|2024-02-28 14:45:00|26302.64|26302.64|26294.83|26294.83|26325.21|26325.21|26277.47|26277.47|0
1709131800000|2024-02-28 14:50:00|26296.56|26296.56|26267.06|26267.06|26298.3|26298.3|26260.98|26260.98|0
1709132100000|2024-02-28 14:55:00|26265.32|26265.32|26261.85|26261.85|26269.66|26269.66|26246.23|26246.23|0
1709132400000|2024-02-28 15:00:00|26266.18|26266.18|26333.89|26333.89|26333.89|26333.89|26266.18|26266.18|0
1709132700000|2024-02-28 15:05:00|26332.16|26332.16|26311.33|26311.33|26336.5|26336.5|26304.39|26304.39|0
1709133000000|2024-02-28 15:10:00|26306.99|26306.99|26312.2|26312.2|26312.2|26312.2|26297.45|26297.45|0
1709133300000|2024-02-28 15:15:00|26307.86|26307.86|26290.5|26290.5|26312.2|26312.2|26290.5|26290.5|0
1709133600000|2024-02-28 15:20:00|26286.16|26286.16|26237.56|26237.56|26287.03|26287.03|26237.56|26237.56|0
1709133900000|2024-02-28 15:25:00|26233.22|26233.22|26222.8|26222.8|26247.11|26247.11|26222.8|26222.8|0
1709134200000|2024-02-28 15:30:00|26218.47|26218.47|26227.14|26227.14|26232.35|26232.35|26195.9|26195.9|0
1709134500000|2024-02-28 15:35:00|26225.41|26225.41|26199.37|26199.37|26235.82|26235.82|26199.37|26199.37|0
1709134800000|2024-02-28 15:40:00|26203.71|26203.71|26192.43|26192.43|26212.39|26212.39|26192.43|26192.43|0
1709135100000|2024-02-28 15:45:00|26196.77|26196.77|26186.35|26186.35|26201.1|26201.1|26182.88|26182.88|0
1709135400000|2024-02-28 15:50:00|26188.09|26188.09|26193.3|26193.3|26203.71|26203.71|26173.33|26173.33|0
1709135700000|2024-02-28 15:55:00|26197.64|26197.64|26214.13|26214.13|26214.13|26214.13|26195.03|26195.03|0
1709136000000|2024-02-28 16:00:00|26215.86|26215.86|26204.58|26204.58|26215.86|26215.86|26198.51|26198.51|0
1709136300000|2024-02-28 16:05:00|26208.92|26208.92|26188.09|26188.09|26209.79|26209.79|26186.36|26186.36|0
1709136600000|2024-02-28 16:10:00|26183.75|26183.75|26188.1|26188.1|26192.43|26192.43|26179.41|26179.41|0
1709136900000|2024-02-28 16:15:00|26192.44|26192.44|26200.25|26200.25|26206.33|26206.33|26192.44|26192.44|0
1709137200000|2024-02-28 16:20:00|26191.58|26191.58|26144.71|26144.71|26191.58|26191.58|26144.71|26144.71|0
1709137500000|2024-02-28 16:25:00|26142.97|26142.97|26126.47|26126.47|26149.05|26149.05|26119.53|26119.53|0
1709194500000|2024-02-29 08:15:00|26400.74|26400.74|26328.71|26328.71|26400.74|26400.74|26326.97|26326.97|0
1709194800000|2024-02-29 08:20:00|26320.03|26320.03|26283.58|26283.58|26322.64|26322.64|26283.58|26283.58|0
1709195100000|2024-02-29 08:25:00|26287.92|26287.92|26237.58|26237.58|26287.92|26287.92|26237.58|26237.58|0
1709195400000|2024-02-29 08:30:00|26233.24|26233.24|26224.56|26224.56|26233.24|26233.24|26205.46|26205.46|0
1709195700000|2024-02-29 08:35:00|26228.9|26228.9|26225.42|26225.42|26233.24|26233.24|26201.99|26201.99|0
1709196000000|2024-02-29 08:40:00|26227.16|26227.16|26220.21|26220.21|26243.65|26243.65|26214.14|26214.14|0
1709196300000|2024-02-29 08:45:00|26224.55|26224.55|26238.44|26238.44|26250.59|26250.59|26224.55|26224.55|0
1709196600000|2024-02-29 08:50:00|26234.1|26234.1|26244.52|26244.52|26261.88|26261.88|26228.03|26228.03|0
1709196900000|2024-02-29 08:55:00|26234.97|26234.97|26252.33|26252.33|26252.33|26252.33|26228.9|26228.9|0
1709197200000|2024-02-29 09:00:00|26248.86|26248.86|26194.17|26194.17|26248.86|26248.86|26194.17|26194.17|0
1709197500000|2024-02-29 09:05:00|26198.51|26198.51|26161.19|26161.19|26198.51|26198.51|26156.85|26156.85|0
1709197800000|2024-02-29 09:10:00|26164.67|26164.67|26162.93|26162.93|26179.42|26179.42|26162.93|26162.93|0
1709198100000|2024-02-29 09:15:00|26158.59|26158.59|26166.4|26166.4|26200.25|26200.25|26158.59|26158.59|0
1709198400000|2024-02-29 09:20:00|26162.06|26162.06|26193.31|26193.31|26193.31|26193.31|26162.06|26162.06|0
1709198700000|2024-02-29 09:25:00|26197.65|26197.65|26224.55|26224.55|26230.62|26230.62|26197.65|26197.65|0
1709199000000|2024-02-29 09:30:00|26226.28|26226.28|26226.28|26226.28|26238.44|26238.44|26221.94|26221.94|0
1709199300000|2024-02-29 09:35:00|26230.62|26230.62|26226.28|26226.28|26239.3|26239.3|26221.94|26221.94|0
1709199600000|2024-02-29 09:40:00|26230.62|26230.62|26256.65|26256.65|26259.25|26259.25|26221.07|26221.07|0
1709199900000|2024-02-29 09:45:00|26247.97|26247.97|26258.39|26258.39|26262.73|26262.73|26235.82|26235.82|0
1709200200000|2024-02-29 09:50:00|26264.46|26264.46|26245.37|26245.37|26267.07|26267.07|26245.37|26245.37|0
1709200500000|2024-02-29 09:55:00|26249.71|26249.71|26251.45|26251.45|26251.45|26251.45|26228.88|26228.88|0
1709200800000|2024-02-29 10:00:00|26264.46|26264.46|26276.62|26276.62|26280.95|26280.95|26260.12|26260.12|0
1709201100000|2024-02-29 10:05:00|26280.95|26280.95|26259.25|26259.25|26280.95|26280.95|26247.1|26247.1|0
1709201400000|2024-02-29 10:10:00|26260.99|26260.99|26239.3|26239.3|26265.33|26265.33|26239.3|26239.3|0
1709201700000|2024-02-29 10:15:00|26243.63|26243.63|26221.94|26221.94|26243.63|26243.63|26199.37|26199.37|0
1709202000000|2024-02-29 10:20:00|26226.28|26226.28|26223.68|26223.68|26226.28|26226.28|26202.85|26202.85|0
1709202300000|2024-02-29 10:25:00|26219.34|26219.34|26220.21|26220.21|26220.21|26220.21|26210.66|26210.66|0
1709202600000|2024-02-29 10:30:00|26218.47|26218.47|26219.34|26219.34|26222.81|26222.81|26206.32|26206.32|0
1709202900000|2024-02-29 10:35:00|26225.41|26225.41|26209.79|26209.79|26225.41|26225.41|26207.19|26207.19|0
1709203200000|2024-02-29 10:40:00|26201.11|26201.11|26195.03|26195.03|26201.11|26201.11|26190.69|26190.69|0
1709203500000|2024-02-29 10:45:00|26186.36|26186.36|26192.43|26192.43|26192.43|26192.43|26186.36|26186.36|0
1709203800000|2024-02-29 10:50:00|26186.36|26186.36|26208.05|26208.05|26228.88|26228.88|26186.36|26186.36|0
1709204100000|2024-02-29 10:55:00|26206.31|26206.31|26181.15|26181.15|26210.65|26210.65|26181.15|26181.15|0
1709204400000|2024-02-29 11:00:00|26184.62|26184.62|26196.77|26196.77|26197.64|26197.64|26184.62|26184.62|0
1709204700000|2024-02-29 11:05:00|26192.43|26192.43|26215|26215|26215|26215|26192.43|26192.43|0
1709205000000|2024-02-29 11:10:00|26210.66|26210.66|26215.86|26215.86|26223.68|26223.68|26210.66|26210.66|0
1709205300000|2024-02-29 11:15:00|26211.52|26211.52|26225.41|26225.41|26242.77|26242.77|26207.19|26207.19|0
1709205600000|2024-02-29 11:20:00|26227.15|26227.15|26235.83|26235.83|26235.83|26235.83|26219.34|26219.34|0
1709205900000|2024-02-29 11:25:00|26231.49|26231.49|26243.64|26243.64|26247.98|26247.98|26227.15|26227.15|0
1709206200000|2024-02-29 11:30:00|26247.98|26247.98|26245.38|26245.38|26247.98|26247.98|26233.23|26233.23|0
1709206500000|2024-02-29 11:35:00|26249.72|26249.72|26272.28|26272.28|26272.28|26272.28|26249.72|26249.72|0
1709206800000|2024-02-29 11:40:00|26270.55|26270.55|26272.28|26272.28|26278.36|26278.36|26267.94|26267.94|0
1709207100000|2024-02-29 11:45:00|26280.96|26280.96|26274.88|26274.88|26284.43|26284.43|26270.55|26270.55|0
1709207400000|2024-02-29 11:50:00|26276.62|26276.62|26297.45|26297.45|26297.45|26297.45|26276.62|26276.62|0
1709207700000|2024-02-29 11:55:00|26293.11|26293.11|26305.26|26305.26|26305.26|26305.26|26278.36|26278.36|0
1709208000000|2024-02-29 12:00:00|26300.92|26300.92|26297.45|26297.45|26305.26|26305.26|26293.11|26293.11|0
1709208300000|2024-02-29 12:05:00|26301.79|26301.79|26288.77|26288.77|26301.79|26301.79|26288.77|26288.77|0
1709208600000|2024-02-29 12:10:00|26287.04|26287.04|26285.3|26285.3|26293.11|26293.11|26280.96|26280.96|0
1709208900000|2024-02-29 12:15:00|26280.96|26280.96|26274.02|26274.02|26280.96|26280.96|26272.28|26272.28|0
1709209200000|2024-02-29 12:20:00|26269.68|26269.68|26284.43|26284.43|26284.43|26284.43|26267.94|26267.94|0
1709209500000|2024-02-29 12:25:00|26288.77|26288.77|26286.17|26286.17|26288.77|26288.77|26280.09|26280.09|0
1709209800000|2024-02-29 12:30:00|26290.51|26290.51|26252.32|26252.32|26290.51|26290.51|26252.32|26252.32|0
1709210100000|2024-02-29 12:35:00|26256.66|26256.66|26246.25|26246.25|26258.4|26258.4|26233.23|26233.23|0
1709210400000|2024-02-29 12:40:00|26244.51|26244.51|26232.36|26232.36|26244.51|26244.51|26232.36|26232.36|0
1709210700000|2024-02-29 12:45:00|26236.7|26236.7|26221.07|26221.07|26236.7|26236.7|26221.07|26221.07|0
1709211000000|2024-02-29 12:50:00|26216.73|26216.73|26224.55|26224.55|26228.89|26228.89|26212.4|26212.4|0
1709211300000|2024-02-29 12:55:00|26228.89|26228.89|26216.73|26216.73|26228.89|26228.89|26216.73|26216.73|0
1709211600000|2024-02-29 13:00:00|26212.4|26212.4|26233.23|26233.23|26233.23|26233.23|26212.4|26212.4|0
1709211900000|2024-02-29 13:05:00|26237.56|26237.56|26262.74|26262.74|26262.74|26262.74|26237.56|26237.56|0
1709212200000|2024-02-29 13:10:00|26258.4|26258.4|26265.34|26265.34|26269.68|26269.68|26248.85|26248.85|0
1709212500000|2024-02-29 13:15:00|26261|26261|26268.81|26268.81|26273.15|26273.15|26261|26261|0
1709212800000|2024-02-29 13:20:00|26273.15|26273.15|26311.34|26311.34|26311.34|26311.34|26273.15|26273.15|0
1709213100000|2024-02-29 13:25:00|26307|26307|26303.53|26303.53|26312.2|26312.2|26303.53|26303.53|0
1709213400000|2024-02-29 13:30:00|26316.54|26316.54|26339.11|26339.11|26347.79|26347.79|26312.2|26312.2|0
1709213700000|2024-02-29 13:35:00|26343.45|26343.45|26345.19|26345.19|26353.86|26353.86|26340.85|26340.85|0
1709214000000|2024-02-29 13:40:00|26343.45|26343.45|26333.9|26333.9|26347.79|26347.79|26329.56|26329.56|0
1709214300000|2024-02-29 13:45:00|26338.24|26338.24|26359.07|26359.07|26367.75|26367.75|26338.24|26338.24|0
1709214600000|2024-02-29 13:50:00|26360.8|26360.8|26383.37|26383.37|26402.46|26402.46|26360.8|26360.8|0
1709214900000|2024-02-29 13:55:00|26381.63|26381.63|26358.2|26358.2|26381.63|26381.63|26353.86|26353.86|0
1709215200000|2024-02-29 14:00:00|26356.47|26356.47|26359.07|26359.07|26359.07|26359.07|26338.24|26338.24|0
1709215500000|2024-02-29 14:05:00|26363.41|26363.41|26379.9|26379.9|26384.24|26384.24|26363.41|26363.41|0
1709215800000|2024-02-29 14:10:00|26375.56|26375.56|26398.13|26398.13|26398.13|26398.13|26375.56|26375.56|0
1709216100000|2024-02-29 14:15:00|26393.79|26393.79|26386.84|26386.84|26393.79|26393.79|26372.96|26372.96|0
1709216400000|2024-02-29 14:20:00|26382.51|26382.51|26388.58|26388.58|26392.92|26392.92|26380.77|26380.77|0
1709216700000|2024-02-29 14:25:00|26380.77|26380.77|26364.28|26364.28|26380.77|26380.77|26335.64|26335.64|0
1709217000000|2024-02-29 14:30:00|26359.94|26359.94|26309.61|26309.61|26361.68|26361.68|26307.87|26307.87|0
1709217300000|2024-02-29 14:35:00|26305.27|26305.27|26373.83|26373.83|26378.17|26378.17|26291.38|26291.38|0
1709217600000|2024-02-29 14:40:00|26369.49|26369.49|26378.17|26378.17|26382.51|26382.51|26350.4|26350.4|0
1709217900000|2024-02-29 14:45:00|26382.51|26382.51|26367.76|26367.76|26399.86|26399.86|26367.76|26367.76|0
1709218200000|2024-02-29 14:50:00|26376.44|26376.44|26372.1|26372.1|26386.85|26386.85|26372.1|26372.1|0
1709218500000|2024-02-29 14:55:00|26376.44|26376.44|26404.21|26404.21|26451.94|26451.94|26372.1|26372.1|0
1709218800000|2024-02-29 15:00:00|26412.88|26412.88|26344.32|26344.32|26417.22|26417.22|26344.32|26344.32|0
1709219100000|2024-02-29 15:05:00|26340.85|26340.85|26290.5|26290.5|26340.85|26340.85|26281.83|26281.83|0
1709219400000|2024-02-29 15:10:00|26294.84|26294.84|26279.22|26279.22|26299.18|26299.18|26279.22|26279.22|0
1709219700000|2024-02-29 15:15:00|26277.48|26277.48|26279.22|26279.22|26287.9|26287.9|26267.07|26267.07|0
1709220000000|2024-02-29 15:20:00|26283.56|26283.56|26250.58|26250.58|26283.56|26283.56|26247.97|26247.97|0
1709220300000|2024-02-29 15:25:00|26256.65|26256.65|26270.54|26270.54|26279.22|26279.22|26244.5|26244.5|0
1709220600000|2024-02-29 15:30:00|26266.2|26266.2|26247.11|26247.11|26279.22|26279.22|26247.11|26247.11|0
1709220900000|2024-02-29 15:35:00|26242.77|26242.77|26229.75|26229.75|26247.11|26247.11|26223.68|26223.68|0
1709221200000|2024-02-29 15:40:00|26225.41|26225.41|26257.52|26257.52|26257.52|26257.52|26217.6|26217.6|0
1709221500000|2024-02-29 15:45:00|26253.18|26253.18|26250.58|26250.58|26253.18|26253.18|26240.17|26240.17|0
1709221800000|2024-02-29 15:50:00|26254.92|26254.92|26264.47|26264.47|26273.15|26273.15|26254.92|26254.92|0
1709222100000|2024-02-29 15:55:00|26273.15|26273.15|26271.42|26271.42|26279.22|26279.22|26266.21|26266.21|0
1709222400000|2024-02-29 16:00:00|26269.68|26269.68|26259.26|26259.26|26275.76|26275.76|26254.92|26254.92|0
1709222700000|2024-02-29 16:05:00|26257.52|26257.52|26300.92|26300.92|26300.92|26300.92|26257.52|26257.52|0
1709223000000|2024-02-29 16:10:00|26305.26|26305.26|26285.3|26285.3|26308.73|26308.73|26285.3|26285.3|0
1709223300000|2024-02-29 16:15:00|26280.96|26280.96|26286.16|26286.16|26292.24|26292.24|26280.09|26280.09|0
1709223600000|2024-02-29 16:20:00|26281.83|26281.83|26281.82|26281.82|26281.83|26281.83|26268.8|26268.8|0
1709223900000|2024-02-29 16:25:00|26277.48|26277.48|26241.03|26241.03|26277.48|26277.48|26241.03|26241.03|0
1709280900000|2024-03-01 08:15:00|26431.97|26431.97|26446.72|26446.72|26479.7|26479.7|26418.08|26418.08|0
1709281200000|2024-03-01 08:20:00|26448.46|26448.46|26506.61|26506.61|26510.95|26510.95|26426.76|26426.76|0
1709281500000|2024-03-01 08:25:00|26508.35|26508.35|26489.25|26489.25|26511.82|26511.82|26464.95|26464.95|0
1709281800000|2024-03-01 08:30:00|26485.78|26485.78|26474.5|26474.5|26490.12|26490.12|26448.46|26448.46|0
1709282100000|2024-03-01 08:35:00|26476.23|26476.23|26486.65|26486.65|26499.67|26499.67|26475.37|26475.37|0
1709282400000|2024-03-01 08:40:00|26484.92|26484.92|26447.59|26447.59|26489.26|26489.26|26420.69|26420.69|0
1709282700000|2024-03-01 08:45:00|26445.85|26445.85|26405.06|26405.06|26445.85|26445.85|26394.65|26394.65|0
1709283000000|2024-03-01 08:50:00|26403.32|26403.32|26419.81|26419.81|26421.55|26421.55|26383.37|26383.37|0
1709283300000|2024-03-01 08:55:00|26425.89|26425.89|26434.57|26434.57|26434.57|26434.57|26408.53|26408.53|0
1709283600000|2024-03-01 09:00:00|26438.91|26438.91|26448.46|26448.46|26452.8|26452.8|26425.89|26425.89|0
1709283900000|2024-03-01 09:05:00|26450.19|26450.19|26477.1|26477.1|26483.17|26483.17|26445.85|26445.85|0
1709284200000|2024-03-01 09:10:00|26483.17|26483.17|26465.82|26465.82|26483.17|26483.17|26435.44|26435.44|0
1709284500000|2024-03-01 09:15:00|26470.16|26470.16|26514.42|26514.42|26518.76|26518.76|26468.42|26468.42|0
1709284800000|2024-03-01 09:20:00|26517.89|26517.89|26467.55|26467.55|26526.57|26526.57|26467.55|26467.55|0
1709285100000|2024-03-01 09:25:00|26476.23|26476.23|26444.12|26444.12|26476.23|26476.23|26438.04|26438.04|0
1709285400000|2024-03-01 09:30:00|26439.78|26439.78|26434.57|26434.57|26445.85|26445.85|26420.69|26420.69|0
1709285700000|2024-03-01 09:35:00|26443.25|26443.25|26426.76|26426.76|26443.25|26443.25|26426.76|26426.76|0
1709286000000|2024-03-01 09:40:00|26431.1|26431.1|26439.77|26439.77|26439.77|26439.77|26411.13|26411.13|0
1709286300000|2024-03-01 09:45:00|26441.51|26441.51|26465.81|26465.81|26465.81|26465.81|26421.55|26421.55|0
1709286600000|2024-03-01 09:50:00|26469.28|26469.28|26467.54|26467.54|26477.96|26477.96|26456.26|26456.26|0
1709286900000|2024-03-01 09:55:00|26465.81|26465.81|26463.2|26463.2|26480.56|26480.56|26458.86|26458.86|0
1709287200000|2024-03-01 10:00:00|26450.18|26450.18|26424.14|26424.14|26454.52|26454.52|26424.14|26424.14|0
1709287500000|2024-03-01 10:05:00|26425.88|26425.88|26444.11|26444.11|26463.2|26463.2|26425.88|26425.88|0
1709287800000|2024-03-01 10:10:00|26447.58|26447.58|26441.5|26441.5|26464.07|26464.07|26441.5|26441.5|0
1709288100000|2024-03-01 10:15:00|26439.77|26439.77|26401.58|26401.58|26439.77|26439.77|26398.11|26398.11|0
1709288400000|2024-03-01 10:20:00|26405.92|26405.92|26407.66|26407.66|26413.73|26413.73|26386.83|26386.83|0
1709288700000|2024-03-01 10:25:00|26403.32|26403.32|26374.68|26374.68|26403.32|26403.32|26374.68|26374.68|0
1709289000000|2024-03-01 10:30:00|26380.75|26380.75|26379.89|26379.89|26401.58|26401.58|26379.89|26379.89|0
1709289300000|2024-03-01 10:35:00|26375.55|26375.55|26357.32|26357.32|26375.55|26375.55|26357.32|26357.32|0
1709289600000|2024-03-01 10:40:00|26366|26366|26333.88|26333.88|26366|26366|26329.54|26329.54|0
1709289900000|2024-03-01 10:45:00|26338.22|26338.22|26304.38|26304.38|26338.22|26338.22|26304.38|26304.38|0
1709290200000|2024-03-01 10:50:00|26308.71|26308.71|26302.64|26302.64|26313.05|26313.05|26293.96|26293.96|0
1709290500000|2024-03-01 10:55:00|26298.3|26298.3|26338.22|26338.22|26342.56|26342.56|26298.3|26298.3|0
1709290800000|2024-03-01 11:00:00|26342.56|26342.56|26342.56|26342.56|26351.24|26351.24|26342.56|26342.56|0
1709291100000|2024-03-01 11:05:00|26344.3|26344.3|26338.22|26338.22|26348.64|26348.64|26338.22|26338.22|0
1709291400000|2024-03-01 11:10:00|26342.56|26342.56|26330.41|26330.41|26346.9|26346.9|26327.81|26327.81|0
1709291700000|2024-03-01 11:15:00|26328.67|26328.67|26289.61|26289.61|26328.67|26328.67|26287.87|26287.87|0
1709292000000|2024-03-01 11:20:00|26276.59|26276.59|26275.72|26275.72|26288.74|26288.74|26270.51|26270.51|0
1709292300000|2024-03-01 11:25:00|26280.06|26280.06|26281.8|26281.8|26292.21|26292.21|26280.06|26280.06|0
1709292600000|2024-03-01 11:30:00|26280.06|26280.06|26286.14|26286.14|26299.16|26299.16|26279.2|26279.2|0
1709292900000|2024-03-01 11:35:00|26287.88|26287.88|26293.96|26293.96|26296.56|26296.56|26279.2|26279.2|0
1709293200000|2024-03-01 11:40:00|26289.62|26289.62|26313.92|26313.92|26313.92|26313.92|26281.8|26281.8|0
1709293500000|2024-03-01 11:45:00|26309.58|26309.58|26311.31|26311.31|26319.99|26319.99|26306.97|26306.97|0
1709293800000|2024-03-01 11:50:00|26306.97|26306.97|26317.39|26317.39|26317.39|26317.39|26306.97|26306.97|0
1709294100000|2024-03-01 11:55:00|26320.86|26320.86|26318.26|26318.26|26320.86|26320.86|26307.84|26307.84|0
1709294400000|2024-03-01 12:00:00|26320|26320|26315.66|26315.66|26324.33|26324.33|26312.18|26312.18|0
1709294700000|2024-03-01 12:05:00|26312.18|26312.18|26306.11|26306.11|26312.18|26312.18|26306.11|26306.11|0
1709295000000|2024-03-01 12:10:00|26310.45|26310.45|26307.84|26307.84|26310.45|26310.45|26293.09|26293.09|0
1709295300000|2024-03-01 12:15:00|26303.5|26303.5|26287.01|26287.01|26303.5|26303.5|26287.01|26287.01|0
1709295600000|2024-03-01 12:20:00|26291.35|26291.35|26300.9|26300.9|26300.9|26300.9|26289.62|26289.62|0
1709295900000|2024-03-01 12:25:00|26296.56|26296.56|26280.93|26280.93|26296.56|26296.56|26280.07|26280.07|0
1709296200000|2024-03-01 12:30:00|26279.2|26279.2|26272.25|26272.25|26280.93|26280.93|26267.92|26267.92|0
1709296500000|2024-03-01 12:35:00|26276.59|26276.59|26287.01|26287.01|26287.01|26287.01|26276.59|26276.59|0
1709296800000|2024-03-01 12:40:00|26288.75|26288.75|26286.14|26286.14|26290.48|26290.48|26281.8|26281.8|0
1709297100000|2024-03-01 12:45:00|26290.48|26290.48|26300.03|26300.03|26300.03|26300.03|26290.48|26290.48|0
1709297400000|2024-03-01 12:50:00|26304.37|26304.37|26307.84|26307.84|26307.84|26307.84|26296.56|26296.56|0
1709297700000|2024-03-01 12:55:00|26303.5|26303.5|26308.71|26308.71|26308.71|26308.71|26300.03|26300.03|0
1709298000000|2024-03-01 13:00:00|26306.97|26306.97|26290.48|26290.48|26315.65|26315.65|26290.48|26290.48|0
1709298300000|2024-03-01 13:05:00|26286.14|26286.14|26272.25|26272.25|26287.88|26287.88|26272.25|26272.25|0
1709298600000|2024-03-01 13:10:00|26273.99|26273.99|26277.46|26277.46|26278.33|26278.33|26269.65|26269.65|0
1709298900000|2024-03-01 13:15:00|26279.2|26279.2|26291.35|26291.35|26300.03|26300.03|26279.2|26279.2|0
1709299200000|2024-03-01 13:20:00|26295.69|26295.69|26307.84|26307.84|26307.84|26307.84|26295.69|26295.69|0
1709299500000|2024-03-01 13:25:00|26306.11|26306.11|26294.83|26294.83|26306.11|26306.11|26290.49|26290.49|0
1709299800000|2024-03-01 13:30:00|26290.49|26290.49|26272.26|26272.26|26295.69|26295.69|26272.26|26272.26|0
1709300100000|2024-03-01 13:35:00|26267.92|26267.92|26270.52|26270.52|26278.34|26278.34|26261.85|26261.85|0
1709300400000|2024-03-01 13:40:00|26274.86|26274.86|26266.18|26266.18|26274.86|26274.86|26261.85|26261.85|0
1709300700000|2024-03-01 13:45:00|26270.52|26270.52|26252.3|26252.3|26270.52|26270.52|26252.3|26252.3|0
1709301000000|2024-03-01 13:50:00|26256.64|26256.64|26260.97|26260.97|26260.97|26260.97|26243.62|26243.62|0
1709301300000|2024-03-01 13:55:00|26256.64|26256.64|26259.24|26259.24|26270.52|26270.52|26256.64|26256.64|0
1709301600000|2024-03-01 14:00:00|26267.92|26267.92|26241.02|26241.02|26269.66|26269.66|26238.41|26238.41|0
1709301900000|2024-03-01 14:05:00|26236.68|26236.68|26234.07|26234.07|26245.35|26245.35|26224.53|26224.53|0
1709302200000|2024-03-01 14:10:00|26229.74|26229.74|26235.81|26235.81|26235.81|26235.81|26229.74|26229.74|0
1709302500000|2024-03-01 14:15:00|26237.55|26237.55|26232.34|26232.34|26237.55|26237.55|26221.92|26221.92|0
1709302800000|2024-03-01 14:20:00|26234.07|26234.07|26246.23|26246.23|26246.23|26246.23|26234.07|26234.07|0
1709303100000|2024-03-01 14:25:00|26250.56|26250.56|26256.64|26256.64|26260.98|26260.98|26240.15|26240.15|0
1709303400000|2024-03-01 14:30:00|26265.32|26265.32|26203.7|26203.7|26278.34|26278.34|26199.36|26199.36|0
1709303700000|2024-03-01 14:35:00|26208.04|26208.04|26166.38|26166.38|26212.38|26212.38|26164.64|26164.64|0
1709304000000|2024-03-01 14:40:00|26170.72|26170.72|26185.47|26185.47|26205.44|26205.44|26168.98|26168.98|0
1709304300000|2024-03-01 14:45:00|26189.81|26189.81|26157.7|26157.7|26198.49|26198.49|26157.7|26157.7|0
1709304600000|2024-03-01 14:50:00|26162.04|26162.04|26151.62|26151.62|26172.45|26172.45|26151.62|26151.62|0
1709304900000|2024-03-01 14:55:00|26148.15|26148.15|26146.41|26146.41|26150.75|26150.75|26136|26136|0
1709305200000|2024-03-01 15:00:00|26155.09|26155.09|26081.32|26081.32|26160.3|26160.3|26081.32|26081.32|0
1709305500000|2024-03-01 15:05:00|26085.66|26085.66|26116.91|26116.91|26121.25|26121.25|26084.79|26084.79|0
1709305800000|2024-03-01 15:10:00|26122.12|26122.12|26136.87|26136.87|26145.55|26145.55|26120.38|26120.38|0
1709306100000|2024-03-01 15:15:00|26132.53|26132.53|26158.57|26158.57|26158.57|26158.57|26132.53|26132.53|0
1709306400000|2024-03-01 15:20:00|26162.91|26162.91|26174.2|26174.2|26180.27|26180.27|26160.31|26160.31|0
1709306700000|2024-03-01 15:25:00|26169.86|26169.86|26175.94|26175.94|26180.27|26180.27|26169.86|26169.86|0
1709307000000|2024-03-01 15:30:00|26177.67|26177.67|26206.31|26206.31|26222.8|26222.8|26177.67|26177.67|0
1709307300000|2024-03-01 15:35:00|26214.99|26214.99|26204.57|26204.57|26228|26228|26200.23|26200.23|0
1709307600000|2024-03-01 15:40:00|26214.99|26214.99|26216.72|26216.72|26221.93|26221.93|26208.91|26208.91|0
1709307900000|2024-03-01 15:45:00|26225.4|26225.4|26216.72|26216.72|26229.75|26229.75|26214.99|26214.99|0
1709308200000|2024-03-01 15:50:00|26221.06|26221.06|26180.27|26180.27|26221.06|26221.06|26180.27|26180.27|0
1709308500000|2024-03-01 15:55:00|26184.61|26184.61|26188.08|26188.08|26188.08|26188.08|26174.19|26174.19|0
1709308800000|2024-03-01 16:00:00|26189.82|26189.82|26200.23|26200.23|26204.57|26204.57|26186.34|26186.34|0
1709309100000|2024-03-01 16:05:00|26195.89|26195.89|26197.63|26197.63|26201.97|26201.97|26194.16|26194.16|0
1709309400000|2024-03-01 16:10:00|26199.37|26199.37|26194.16|26194.16|26207.18|26207.18|26178.54|26178.54|0
1709309700000|2024-03-01 16:15:00|26198.5|26198.5|26191.56|26191.56|26207.18|26207.18|26191.56|26191.56|0
1709310000000|2024-03-01 16:20:00|26193.3|26193.3|26181.15|26181.15|26193.3|26193.3|26181.15|26181.15|0
1709310300000|2024-03-01 16:25:00|26182.88|26182.88|26187.22|26187.22|26202.84|26202.84|26166.39|26166.39|0
1709540100000|2024-03-04 08:15:00|26098.7|26098.7|26001.5|26001.5|26098.7|26098.7|26001.5|26001.5|0
1709540400000|2024-03-04 08:20:00|26005.84|26005.84|25960.7|25960.7|26005.84|26005.84|25957.24|25957.24|0
1709540700000|2024-03-04 08:25:00|25956.36|25956.36|26022.32|26022.32|26022.32|26022.32|25956.36|25956.36|0
1709541000000|2024-03-04 08:30:00|26020.58|26020.58|26028.4|26028.4|26031|26031|26010.17|26010.17|0
1709541300000|2024-03-04 08:35:00|26030.13|26030.13|26019.72|26019.72|26040.55|26040.55|26017.12|26017.12|0
1709541600000|2024-03-04 08:40:00|26015.39|26015.39|26012.78|26012.78|26025.8|26025.8|26009.31|26009.31|0
1709541900000|2024-03-04 08:45:00|26017.12|26017.12|26012.78|26012.78|26027.54|26027.54|25991.09|25991.09|0
1709542200000|2024-03-04 08:50:00|26017.12|26017.12|26031.88|26031.88|26036.21|26036.21|26008.44|26008.44|0
1709542500000|2024-03-04 08:55:00|26036.21|26036.21|26019.72|26019.72|26036.21|26036.21|26019.72|26019.72|0
1709542800000|2024-03-04 09:00:00|26032.74|26032.74|26020.59|26020.59|26032.74|26032.74|26012.78|26012.78|0
1709543100000|2024-03-04 09:05:00|26024.93|26024.93|26005.84|26005.84|26024.93|26024.93|25997.16|25997.16|0
1709543400000|2024-03-04 09:10:00|26010.18|26010.18|26015.39|26015.39|26017.99|26017.99|26001.5|26001.5|0
1709543700000|2024-03-04 09:15:00|26019.72|26019.72|26004.1|26004.1|26019.72|26019.72|26004.1|26004.1|0
1709544000000|2024-03-04 09:20:00|25999.77|25999.77|26004.1|26004.1|26004.1|26004.1|25998.03|25998.03|0
1709544300000|2024-03-04 09:25:00|26002.37|26002.37|25980.67|25980.67|26002.37|26002.37|25980.67|25980.67|0
1709544600000|2024-03-04 09:30:00|25977.2|25977.2|25968.52|25968.52|25990.22|25990.22|25968.52|25968.52|0
1709544900000|2024-03-04 09:35:00|25972.86|25972.86|25966.78|25966.78|25975.46|25975.46|25958.11|25958.11|0
1709545200000|2024-03-04 09:40:00|25962.45|25962.45|25961.58|25961.58|25976.33|25976.33|25959.84|25959.84|0
1709545500000|2024-03-04 09:45:00|25957.24|25957.24|25954.64|25954.64|25963.32|25963.32|25948.56|25948.56|0
1709545800000|2024-03-04 09:50:00|25950.3|25950.3|25941.62|25941.62|25950.3|25950.3|25932.94|25932.94|0
1709546100000|2024-03-04 09:55:00|25937.28|25937.28|25926.87|25926.87|25944.22|25944.22|25926.87|25926.87|0
1709546400000|2024-03-04 10:00:00|25931.21|25931.21|25947.7|25947.7|25948.56|25948.56|25919.06|25919.06|0
1709546700000|2024-03-04 10:05:00|25939.02|25939.02|25926.87|25926.87|25941.63|25941.63|25926.87|25926.87|0
1709547000000|2024-03-04 10:10:00|25931.21|25931.21|25936.42|25936.42|25939.02|25939.02|25924.27|25924.27|0
1709547300000|2024-03-04 10:15:00|25940.76|25940.76|25946.84|25946.84|25958.99|25958.99|25932.08|25932.08|0
1709547600000|2024-03-04 10:20:00|25951.18|25951.18|25952.04|25952.04|25964.19|25964.19|25947.7|25947.7|0
1709547900000|2024-03-04 10:25:00|25943.36|25943.36|25930.34|25930.34|25943.36|25943.36|25930.34|25930.34|0
1709548200000|2024-03-04 10:30:00|25939.02|25939.02|25923.39|25923.39|25939.02|25939.02|25919.93|25919.93|0
1709548500000|2024-03-04 10:35:00|25921.66|25921.66|25936.41|25936.41|25936.41|25936.41|25921.66|25921.66|0
1709548800000|2024-03-04 10:40:00|25940.75|25940.75|25946.82|25946.82|25964.18|25964.18|25940.75|25940.75|0
1709549100000|2024-03-04 10:45:00|25942.48|25942.48|25958.97|25958.97|25969.39|25969.39|25940.75|25940.75|0
1709549400000|2024-03-04 10:50:00|25960.71|25960.71|25930.33|25930.33|25962.45|25962.45|25925.99|25925.99|0
1709549700000|2024-03-04 10:55:00|25934.67|25934.67|25947.69|25947.69|25950.29|25950.29|25926.86|25926.86|0
1709550000000|2024-03-04 11:00:00|25952.03|25952.03|25944.22|25944.22|25956.37|25956.37|25943.35|25943.35|0
1709550300000|2024-03-04 11:05:00|25935.54|25935.54|25930.33|25930.33|25935.54|25935.54|25925.99|25925.99|0
1709550600000|2024-03-04 11:10:00|25925.99|25925.99|25907.76|25907.76|25925.99|25925.99|25905.16|25905.16|0
1709550900000|2024-03-04 11:15:00|25906.03|25906.03|25893.88|25893.88|25909.5|25909.5|25893.88|25893.88|0
1709551200000|2024-03-04 11:20:00|25898.22|25898.22|25900.82|25900.82|25900.82|25900.82|25887.81|25887.81|0
1709551500000|2024-03-04 11:25:00|25896.48|25896.48|25899.96|25899.96|25904.3|25904.3|25887.81|25887.81|0
1709551800000|2024-03-04 11:30:00|25895.62|25895.62|25887.81|25887.81|25895.62|25895.62|25887.81|25887.81|0
1709552100000|2024-03-04 11:35:00|25892.14|25892.14|25886.94|25886.94|25899.09|25899.09|25882.6|25882.6|0
1709552400000|2024-03-04 11:40:00|25882.6|25882.6|25890.41|25890.41|25893.02|25893.02|25878.26|25878.26|0
1709552700000|2024-03-04 11:45:00|25894.75|25894.75|25885.2|25885.2|25899.09|25899.09|25885.2|25885.2|0
1709553000000|2024-03-04 11:50:00|25880.86|25880.86|25881.73|25881.73|25885.2|25885.2|25880.86|25880.86|0
1709553300000|2024-03-04 11:55:00|25877.39|25877.39|25886.07|25886.07|25886.07|25886.07|25877.39|25877.39|0
1709553600000|2024-03-04 12:00:00|25890.41|25890.41|25907.76|25907.76|25916.44|25916.44|25886.07|25886.07|0
1709553900000|2024-03-04 12:05:00|25912.1|25912.1|25899.09|25899.09|25912.1|25912.1|25899.09|25899.09|0
1709554200000|2024-03-04 12:10:00|25903.42|25903.42|25899.95|25899.95|25912.1|25912.1|25899.95|25899.95|0
1709554500000|2024-03-04 12:15:00|25904.29|25904.29|25898.21|25898.21|25915.57|25915.57|25893.88|25893.88|0
1709554800000|2024-03-04 12:20:00|25902.55|25902.55|25889.54|25889.54|25912.97|25912.97|25889.54|25889.54|0
1709555100000|2024-03-04 12:25:00|25885.2|25885.2|25860.02|25860.02|25885.2|25885.2|25860.02|25860.02|0
1709555400000|2024-03-04 12:30:00|25861.76|25861.76|25853.95|25853.95|25873.91|25873.91|25841.8|25841.8|0
1709555700000|2024-03-04 12:35:00|25849.61|25849.61|25833.12|25833.12|25849.61|25849.61|25833.12|25833.12|0
1709556000000|2024-03-04 12:40:00|25836.59|25836.59|25834.86|25834.86|25845.27|25845.27|25820.1|25820.1|0
1709556300000|2024-03-04 12:45:00|25830.52|25830.52|25800.14|25800.14|25834.86|25834.86|25797.53|25797.53|0
1709556600000|2024-03-04 12:50:00|25795.8|25795.8|25801.87|25801.87|25810.55|25810.55|25787.12|25787.12|0
1709556900000|2024-03-04 12:55:00|25806.21|25806.21|25805.35|25805.35|25806.21|25806.21|25800.14|25800.14|0
1709557200000|2024-03-04 13:00:00|25809.69|25809.69|25817.5|25817.5|25821.84|25821.84|25805.35|25805.35|0
1709557500000|2024-03-04 13:05:00|25813.16|25813.16|25812.29|25812.29|25817.5|25817.5|25801.87|25801.87|0
1709557800000|2024-03-04 13:10:00|25807.95|25807.95|25804.48|25804.48|25813.15|25813.15|25802.74|25802.74|0
1709558100000|2024-03-04 13:15:00|25806.21|25806.21|25800.14|25800.14|25806.21|25806.21|25800.14|25800.14|0
1709558400000|2024-03-04 13:20:00|25795.8|25795.8|25820.97|25820.97|25821.84|25821.84|25789.72|25789.72|0
1709558700000|2024-03-04 13:25:00|25816.63|25816.63|25814.9|25814.9|25831.39|25831.39|25814.9|25814.9|0
1709559000000|2024-03-04 13:30:00|25819.24|25819.24|25794.93|25794.93|25819.24|25819.24|25794.93|25794.93|0
1709559300000|2024-03-04 13:35:00|25799.27|25799.27|25817.5|25817.5|25817.5|25817.5|25794.93|25794.93|0
1709559600000|2024-03-04 13:40:00|25821.84|25821.84|25847.87|25847.87|25847.87|25847.87|25817.5|25817.5|0
1709559900000|2024-03-04 13:45:00|25849.61|25849.61|25836.59|25836.59|25853.08|25853.08|25836.59|25836.59|0
1709560200000|2024-03-04 13:50:00|25840.93|25840.93|25842.67|25842.67|25847.01|25847.01|25838.33|25838.33|0
1709560500000|2024-03-04 13:55:00|25838.33|25838.33|25857.42|25857.42|25867.84|25867.84|25838.33|25838.33|0
1709560800000|2024-03-04 14:00:00|25861.76|25861.76|25843.54|25843.54|25861.76|25861.76|25843.54|25843.54|0
1709561100000|2024-03-04 14:05:00|25839.2|25839.2|25804.48|25804.48|25847.88|25847.88|25798.41|25798.41|0
1709561400000|2024-03-04 14:10:00|25808.82|25808.82|25808.82|25808.82|25821.84|25821.84|25804.48|25804.48|0
1709561700000|2024-03-04 14:15:00|25810.56|25810.56|25847.01|25847.01|25847.01|25847.01|25810.56|25810.56|0
1709562000000|2024-03-04 14:20:00|25842.67|25842.67|25842.67|25842.67|25851.35|25851.35|25833.99|25833.99|0
1709562300000|2024-03-04 14:25:00|25838.33|25838.33|25901.69|25901.69|25906.03|25906.03|25838.33|25838.33|0
1709562600000|2024-03-04 14:30:00|25893.01|25893.01|25814.9|25814.9|25904.29|25904.29|25810.56|25810.56|0
1709562900000|2024-03-04 14:35:00|25819.24|25819.24|25741.13|25741.13|25819.24|25819.24|25715.96|25715.96|0
1709563200000|2024-03-04 14:40:00|25728.12|25728.12|25807.09|25807.09|25807.09|25807.09|25728.12|25728.12|0
1709563500000|2024-03-04 14:45:00|25811.43|25811.43|25813.17|25813.17|25815.77|25815.77|25789.74|25789.74|0
1709563800000|2024-03-04 14:50:00|25817.51|25817.51|25797.55|25797.55|25821.85|25821.85|25797.55|25797.55|0
1709564100000|2024-03-04 14:55:00|25801.89|25801.89|25781.07|25781.07|25807.97|25807.97|25773.25|25773.25|0
1709564400000|2024-03-04 15:00:00|25785.4|25785.4|25735.07|25735.07|25785.4|25785.4|25722.05|25722.05|0
1709564700000|2024-03-04 15:05:00|25730.73|25730.73|25701.22|25701.22|25730.73|25730.73|25701.22|25701.22|0
1709565000000|2024-03-04 15:10:00|25696.88|25696.88|25696.02|25696.02|25706.43|25706.43|25674.32|25674.32|0
1709565300000|2024-03-04 15:15:00|25700.36|25700.36|25686.47|25686.47|25700.36|25700.36|25668.25|25668.25|0
1709565600000|2024-03-04 15:20:00|25688.21|25688.21|25683.87|25683.87|25688.21|25688.21|25660.44|25660.44|0
1709565900000|2024-03-04 15:25:00|25688.21|25688.21|25736.81|25736.81|25741.15|25741.15|25685.61|25685.61|0
1709566200000|2024-03-04 15:30:00|25732.47|25732.47|25745.49|25745.49|25749.83|25749.83|25723.79|25723.79|0
1709566500000|2024-03-04 15:35:00|25741.15|25741.15|25744.62|25744.62|25754.17|25754.17|25732.47|25732.47|0
1709566800000|2024-03-04 15:40:00|25748.96|25748.96|25776.73|25776.73|25776.73|25776.73|25742.02|25742.02|0
1709567100000|2024-03-04 15:45:00|25772.39|25772.39|25753.3|25753.3|25772.39|25772.39|25748.96|25748.96|0
1709567400000|2024-03-04 15:50:00|25748.96|25748.96|25770.66|25770.66|25775|25775|25747.22|25747.22|0
1709567700000|2024-03-04 15:55:00|25766.32|25766.32|25801.02|25801.02|25805.36|25805.36|25762.84|25762.84|0
1709568000000|2024-03-04 16:00:00|25796.69|25796.69|25793.21|25793.21|25809.7|25809.7|25781.06|25781.06|0
1709568300000|2024-03-04 16:05:00|25796.68|25796.68|25776.72|25776.72|25796.68|25796.68|25772.38|25772.38|0
1709568600000|2024-03-04 16:10:00|25772.38|25772.38|25753.28|25753.28|25774.11|25774.11|25753.28|25753.28|0
1709568900000|2024-03-04 16:15:00|25755.02|25755.02|25764.58|25764.58|25768.91|25768.91|25743.74|25743.74|0
1709569200000|2024-03-04 16:20:00|25768.91|25768.91|25767.18|25767.18|25781.07|25781.07|25767.18|25767.18|0
1709569500000|2024-03-04 16:25:00|25762.84|25762.84|25774.12|25774.12|25811.44|25811.44|25761.1|25761.1|0
1709626500000|2024-03-05 08:15:00|25630.03|25630.03|25610.07|25610.07|25639.58|25639.58|25595.31|25595.31|0
1709626800000|2024-03-05 08:20:00|25605.73|25605.73|25638.71|25638.71|25638.71|25638.71|25585.77|25585.77|0
1709627100000|2024-03-05 08:25:00|25636.97|25636.97|25636.97|25636.97|25660.41|25660.41|25636.97|25636.97|0
1709627400000|2024-03-05 08:30:00|25632.63|25632.63|25655.2|25655.2|25669.95|25669.95|25632.63|25632.63|0
1709627700000|2024-03-05 08:35:00|25656.94|25656.94|25664.76|25664.76|25681.25|25681.25|25648.26|25648.26|0
1709628000000|2024-03-05 08:40:00|25669.09|25669.09|25644.79|25644.79|25673.43|25673.43|25640.45|25640.45|0
1709628300000|2024-03-05 08:45:00|25641.32|25641.32|25644.79|25644.79|25651.73|25651.73|25636.98|25636.98|0
1709628600000|2024-03-05 08:50:00|25638.72|25638.72|25616.14|25616.14|25643.06|25643.06|25616.14|25616.14|0
1709628900000|2024-03-05 08:55:00|25610.07|25610.07|25586.63|25586.63|25614.41|25614.41|25582.29|25582.29|0
1709629200000|2024-03-05 09:00:00|25590.97|25590.97|25614.41|25614.41|25629.16|25629.16|25577.95|25577.95|0
1709629500000|2024-03-05 09:05:00|25610.07|25610.07|25612.67|25612.67|25612.67|25612.67|25589.24|25589.24|0
1709629800000|2024-03-05 09:10:00|25599.65|25599.65|25592.71|25592.71|25609.2|25609.2|25583.17|25583.17|0
1709630100000|2024-03-05 09:15:00|25594.45|25594.45|25584.9|25584.9|25598.79|25598.79|25572.75|25572.75|0
1709630400000|2024-03-05 09:20:00|25576.22|25576.22|25585.77|25585.77|25585.77|25585.77|25569.28|25569.28|0
1709630700000|2024-03-05 09:25:00|25590.1|25590.1|25634.37|25634.37|25634.37|25634.37|25590.1|25590.1|0
1709631000000|2024-03-05 09:30:00|25638.71|25638.71|25636.1|25636.1|25648.25|25648.25|25630.03|25630.03|0
1709631300000|2024-03-05 09:35:00|25631.76|25631.76|25597.05|25597.05|25636.1|25636.1|25592.71|25592.71|0
1709631600000|2024-03-05 09:40:00|25601.39|25601.39|25601.39|25601.39|25614.4|25614.4|25590.1|25590.1|0
1709631900000|2024-03-05 09:45:00|25604.86|25604.86|25595.31|25595.31|25609.2|25609.2|25595.31|25595.31|0
1709632200000|2024-03-05 09:50:00|25591.84|25591.84|25576.21|25576.21|25591.84|25591.84|25576.21|25576.21|0
1709632500000|2024-03-05 09:55:00|25572.74|25572.74|25586.63|25586.63|25596.17|25596.17|25566.66|25566.66|0
1709632800000|2024-03-05 10:00:00|25584.89|25584.89|25576.21|25576.21|25584.89|25584.89|25576.21|25576.21|0
1709633100000|2024-03-05 10:05:00|25571.87|25571.87|25584.02|25584.02|25584.02|25584.02|25570.14|25570.14|0
1709633400000|2024-03-05 10:10:00|25579.68|25579.68|25612.67|25612.67|25612.67|25612.67|25579.68|25579.68|0
1709633700000|2024-03-05 10:15:00|25614.4|25614.4|25629.16|25629.16|25638.71|25638.71|25614.4|25614.4|0
1709634000000|2024-03-05 10:20:00|25630.89|25630.89|25638.71|25638.71|25643.04|25643.04|25626.55|25626.55|0
1709634300000|2024-03-05 10:25:00|25643.04|25643.04|25637.84|25637.84|25655.2|25655.2|25633.5|25633.5|0
1709634600000|2024-03-05 10:30:00|25642.18|25642.18|25656.07|25656.07|25659.53|25659.53|25642.18|25642.18|0
1709634900000|2024-03-05 10:35:00|25652.59|25652.59|25635.23|25635.23|25652.59|25652.59|25629.16|25629.16|0
1709635200000|2024-03-05 10:40:00|25639.57|25639.57|25649.99|25649.99|25661.27|25661.27|25639.57|25639.57|0
1709635500000|2024-03-05 10:45:00|25654.32|25654.32|25642.17|25642.17|25658.66|25658.66|25642.17|25642.17|0
1709635800000|2024-03-05 10:50:00|25637.83|25637.83|25627.42|25627.42|25642.17|25642.17|25623.08|25623.08|0
1709636100000|2024-03-05 10:55:00|25631.76|25631.76|25610.92|25610.92|25631.76|25631.76|25602.24|25602.24|0
1709636400000|2024-03-05 11:00:00|25609.19|25609.19|25612.66|25612.66|25623.07|25623.07|25607.45|25607.45|0
1709636700000|2024-03-05 11:05:00|25608.32|25608.32|25622.21|25622.21|25622.21|25622.21|25608.32|25608.32|0
1709637000000|2024-03-05 11:10:00|25620.47|25620.47|25621.34|25621.34|25630.89|25630.89|25612.66|25612.66|0
1709637300000|2024-03-05 11:15:00|25624.81|25624.81|25633.49|25633.49|25638.7|25638.7|25624.81|25624.81|0
1709637600000|2024-03-05 11:20:00|25635.23|25635.23|25636.96|25636.96|25639.57|25639.57|25630.89|25630.89|0
1709637900000|2024-03-05 11:25:00|25641.3|25641.3|25630.02|25630.02|25641.3|25641.3|25630.02|25630.02|0
1709638200000|2024-03-05 11:30:00|25631.75|25631.75|25631.75|25631.75|25636.09|25636.09|25623.07|25623.07|0
1709638500000|2024-03-05 11:35:00|25627.41|25627.41|25620.47|25620.47|25629.15|25629.15|25616.13|25616.13|0
1709638800000|2024-03-05 11:40:00|25618.73|25618.73|25610.05|25610.05|25620.47|25620.47|25610.05|25610.05|0
1709639100000|2024-03-05 11:45:00|25605.71|25605.71|25588.36|25588.36|25605.71|25605.71|25588.36|25588.36|0
1709639400000|2024-03-05 11:50:00|25592.7|25592.7|25598.77|25598.77|25598.77|25598.77|25592.7|25592.7|0
1709639700000|2024-03-05 11:55:00|25603.11|25603.11|25609.19|25609.19|25609.19|25609.19|25601.37|25601.37|0
1709640000000|2024-03-05 12:00:00|25617.86|25617.86|25621.34|25621.34|25630.88|25630.88|25613.53|25613.53|0
1709640300000|2024-03-05 12:05:00|25626.55|25626.55|25632.62|25632.62|25636.96|25636.96|25626.55|25626.55|0
1709640600000|2024-03-05 12:10:00|25641.3|25641.3|25644.78|25644.78|25655.19|25655.19|25632.62|25632.62|0
1709640900000|2024-03-05 12:15:00|25653.45|25653.45|25641.3|25641.3|25657.79|25657.79|25636.96|25636.96|0
1709641200000|2024-03-05 12:20:00|25645.64|25645.64|25657.79|25657.79|25657.79|25657.79|25643.9|25643.9|0
1709641500000|2024-03-05 12:25:00|25662.13|25662.13|25663.87|25663.87|25687.3|25687.3|25659.53|25659.53|0
1709641800000|2024-03-05 12:30:00|25659.53|25659.53|25656.93|25656.93|25665.61|25665.61|25656.93|25656.93|0
1709642100000|2024-03-05 12:35:00|25661.27|25661.27|25635.23|25635.23|25661.27|25661.27|25635.23|25635.23|0
1709642400000|2024-03-05 12:40:00|25639.57|25639.57|25663.87|25663.87|25664.73|25664.73|25639.57|25639.57|0
1709642700000|2024-03-05 12:45:00|25667.34|25667.34|25690.77|25690.77|25690.77|25690.77|25667.34|25667.34|0
1709643000000|2024-03-05 12:50:00|25692.51|25692.51|25694.25|25694.25|25700.32|25700.32|25688.17|25688.17|0
1709643300000|2024-03-05 12:55:00|25689.91|25689.91|25649.98|25649.98|25689.91|25689.91|25649.98|25649.98|0
1709643600000|2024-03-05 13:00:00|25648.24|25648.24|25651.72|25651.72|25656.06|25656.06|25648.24|25648.24|0
1709643900000|2024-03-05 13:05:00|25647.38|25647.38|25628.28|25628.28|25647.38|25647.38|25628.28|25628.28|0
1709644200000|2024-03-05 13:10:00|25632.62|25632.62|25663.86|25663.86|25663.86|25663.86|25628.28|25628.28|0
1709644500000|2024-03-05 13:15:00|25655.18|25655.18|25677.75|25677.75|25682.09|25682.09|25655.18|25655.18|0
1709644800000|2024-03-05 13:20:00|25673.41|25673.41|25669.07|25669.07|25673.41|25673.41|25664.73|25664.73|0
1709645100000|2024-03-05 13:25:00|25667.34|25667.34|25667.34|25667.34|25670.81|25670.81|25664.73|25664.73|0
1709645400000|2024-03-05 13:30:00|25663|25663|25666.47|25666.47|25666.47|25666.47|25658.66|25658.66|0
1709645700000|2024-03-05 13:35:00|25657.79|25657.79|25658.66|25658.66|25666.47|25666.47|25657.79|25657.79|0
1709646000000|2024-03-05 13:40:00|25663|25663|25656.92|25656.92|25663|25663|25652.58|25652.58|0
1709646300000|2024-03-05 13:45:00|25661.26|25661.26|25660.4|25660.4|25661.26|25661.26|25654.32|25654.32|0
1709646600000|2024-03-05 13:50:00|25656.06|25656.06|25654.32|25654.32|25663|25663|25654.32|25654.32|0
1709646900000|2024-03-05 13:55:00|25663.87|25663.87|25669.94|25669.94|25672.55|25672.55|25663.87|25663.87|0
1709647200000|2024-03-05 14:00:00|25673.42|25673.42|25665.61|25665.61|25686.43|25686.43|25665.61|25665.61|0
1709647500000|2024-03-05 14:05:00|25669.94|25669.94|25662.13|25662.13|25674.28|25674.28|25662.13|25662.13|0
1709647800000|2024-03-05 14:10:00|25666.47|25666.47|25645.64|25645.64|25666.47|25666.47|25643.9|25643.9|0
1709648100000|2024-03-05 14:15:00|25647.38|25647.38|25628.28|25628.28|25647.38|25647.38|25617.86|25617.86|0
1709648400000|2024-03-05 14:20:00|25632.62|25632.62|25663|25663|25663|25663|25632.62|25632.62|0
1709648700000|2024-03-05 14:25:00|25658.66|25658.66|25692.51|25692.51|25701.18|25701.18|25645.64|25645.64|0
1709649000000|2024-03-05 14:30:00|25694.24|25694.24|25708.12|25708.12|25714.2|25714.2|25677.75|25677.75|0
1709649300000|2024-03-05 14:35:00|25703.79|25703.79|25654.32|25654.32|25708.12|25708.12|25654.32|25654.32|0
1709649600000|2024-03-05 14:40:00|25658.66|25658.66|25701.18|25701.18|25701.18|25701.18|25654.32|25654.32|0
1709649900000|2024-03-05 14:45:00|25692.51|25692.51|25703.79|25703.79|25727.22|25727.22|25682.09|25682.09|0
1709650200000|2024-03-05 14:50:00|25712.47|25712.47|25703.79|25703.79|25716.81|25716.81|25682.1|25682.1|0
1709650500000|2024-03-05 14:55:00|25699.45|25699.45|25683.83|25683.83|25699.45|25699.45|25675.15|25675.15|0
1709650800000|2024-03-05 15:00:00|25676.01|25676.01|25709.87|25709.87|25735.9|25735.9|25658.66|25658.66|0
1709651100000|2024-03-05 15:05:00|25711.6|25711.6|25744.58|25744.58|25753.26|25753.26|25692.51|25692.51|0
1709651400000|2024-03-05 15:10:00|25748.92|25748.92|25728.09|25728.09|25768.01|25768.01|25719.41|25719.41|0
1709651700000|2024-03-05 15:15:00|25741.11|25741.11|25809.67|25809.67|25820.08|25820.08|25741.11|25741.11|0
1709652000000|2024-03-05 15:20:00|25814.01|25814.01|25796.65|25796.65|25825.29|25825.29|25794.92|25794.92|0
1709652300000|2024-03-05 15:25:00|25792.31|25792.31|25832.24|25832.24|25832.24|25832.24|25792.31|25792.31|0
1709652600000|2024-03-05 15:30:00|25833.97|25833.97|25826.16|25826.16|25857.41|25857.41|25826.16|25826.16|0
1709652900000|2024-03-05 15:35:00|25830.5|25830.5|25860.87|25860.87|25862.61|25862.61|25830.5|25830.5|0
1709653200000|2024-03-05 15:40:00|25869.55|25869.55|25877.36|25877.36|25902.53|25902.53|25869.55|25869.55|0
1709653500000|2024-03-05 15:45:00|25873.02|25873.02|25884.31|25884.31|25890.38|25890.38|25871.29|25871.29|0
1709653800000|2024-03-05 15:50:00|25888.64|25888.64|25852.19|25852.19|25888.64|25888.64|25852.19|25852.19|0
1709654100000|2024-03-05 15:55:00|25856.53|25856.53|25844.38|25844.38|25856.53|25856.53|25829.63|25829.63|0
1709654400000|2024-03-05 16:00:00|25846.12|25846.12|25839.18|25839.18|25852.19|25852.19|25827.9|25827.9|0
1709654700000|2024-03-05 16:05:00|25843.52|25843.52|25840.05|25840.05|25861.75|25861.75|25840.05|25840.05|0
1709655000000|2024-03-05 16:10:00|25835.72|25835.72|25811.41|25811.41|25841.79|25841.79|25811.41|25811.41|0
1709655300000|2024-03-05 16:15:00|25809.68|25809.68|25776.69|25776.69|25809.68|25809.68|25772.36|25772.36|0
1709655600000|2024-03-05 16:20:00|25774.96|25774.96|25761.94|25761.94|25775.83|25775.83|25759.34|25759.34|0
1709655900000|2024-03-05 16:25:00|25757.6|25757.6|25770.62|25770.62|25779.3|25779.3|25751.53|25751.53|0
1709712900000|2024-03-06 08:15:00|25755.87|25755.87|25774.09|25774.09|25774.09|25774.09|25737.64|25737.64|0
1709713200000|2024-03-06 08:20:00|25765.41|25765.41|25764.54|25764.54|25792.31|25792.31|25760.2|25760.2|0
1709713500000|2024-03-06 08:25:00|25760.2|25760.2|25742.84|25742.84|25766.28|25766.28|25742.84|25742.84|0
1709713800000|2024-03-06 08:30:00|25741.11|25741.11|25735.9|25735.9|25751.52|25751.52|25728.95|25728.95|0
1709714100000|2024-03-06 08:35:00|25737.63|25737.63|25724.62|25724.62|25743.71|25743.71|25711.6|25711.6|0
1709714400000|2024-03-06 08:40:00|25728.09|25728.09|25770.62|25770.62|25770.62|25770.62|25728.09|25728.09|0
1709714700000|2024-03-06 08:45:00|25766.28|25766.28|25797.52|25797.52|25803.6|25803.6|25766.28|25766.28|0
1709715000000|2024-03-06 08:50:00|25801.86|25801.86|25812.28|25812.28|25812.28|25812.28|25791.45|25791.45|0
1709715300000|2024-03-06 08:55:00|25817.49|25817.49|25797.53|25797.53|25819.23|25819.23|25787.99|25787.99|0
1709715600000|2024-03-06 09:00:00|25793.2|25793.2|25812.28|25812.28|25854.81|25854.81|25793.2|25793.2|0
1709715900000|2024-03-06 09:05:00|25820.96|25820.96|25794.92|25794.92|25820.96|25820.96|25787.11|25787.11|0
1709716200000|2024-03-06 09:10:00|25790.58|25790.58|25781.03|25781.03|25801.86|25801.86|25776.69|25776.69|0
1709716500000|2024-03-06 09:15:00|25789.71|25789.71|25781.03|25781.03|25799.26|25799.26|25781.03|25781.03|0
1709716800000|2024-03-06 09:20:00|25784.51|25784.51|25827.04|25827.04|25827.04|25827.04|25784.51|25784.51|0
1709717100000|2024-03-06 09:25:00|25823.56|25823.56|25832.24|25832.24|25832.24|25832.24|25823.56|25823.56|0
1709717400000|2024-03-06 09:30:00|25823.56|25823.56|25818.36|25818.36|25827.04|25827.04|25807.94|25807.94|0
1709717700000|2024-03-06 09:35:00|25814.02|25814.02|25802.73|25802.73|25814.02|25814.02|25785.38|25785.38|0
1709718000000|2024-03-06 09:40:00|25798.4|25798.4|25750.66|25750.66|25798.4|25798.4|25750.66|25750.66|0
1709718300000|2024-03-06 09:45:00|25748.92|25748.92|25743.72|25743.72|25761.07|25761.07|25743.72|25743.72|0
1709718600000|2024-03-06 09:50:00|25739.38|25739.38|25728.96|25728.96|25752.4|25752.4|25720.29|25720.29|0
1709718900000|2024-03-06 09:55:00|25733.3|25733.3|25715.95|25715.95|25741.12|25741.12|25711.61|25711.61|0
1709719200000|2024-03-06 10:00:00|25711.61|25711.61|25748.06|25748.06|25754.13|25754.13|25707.27|25707.27|0
1709719500000|2024-03-06 10:05:00|25739.38|25739.38|25732.44|25732.44|25739.38|25739.38|25726.36|25726.36|0
1709719800000|2024-03-06 10:10:00|25736.78|25736.78|25709.87|25709.87|25736.78|25736.78|25709.87|25709.87|0
1709720100000|2024-03-06 10:15:00|25701.19|25701.19|25708.14|25708.14|25708.14|25708.14|25689.04|25689.04|0
1709720400000|2024-03-06 10:20:00|25709.87|25709.87|25734.18|25734.18|25735.91|25735.91|25705.53|25705.53|0
1709720700000|2024-03-06 10:25:00|25729.84|25729.84|25725.5|25725.5|25744.59|25744.59|25721.16|25721.16|0
1709721000000|2024-03-06 10:30:00|25727.23|25727.23|25688.18|25688.18|25727.23|25727.23|25683.84|25683.84|0
1709721300000|2024-03-06 10:35:00|25692.52|25692.52|25699.46|25699.46|25703.8|25703.8|25677.76|25677.76|0
1709721600000|2024-03-06 10:40:00|25703.8|25703.8|25693.38|25693.38|25708.14|25708.14|25689.04|25689.04|0
1709721900000|2024-03-06 10:45:00|25697.72|25697.72|25706.4|25706.4|25706.4|25706.4|25695.12|25695.12|0
1709722200000|2024-03-06 10:50:00|25704.67|25704.67|25663.01|25663.01|25709.01|25709.01|25658.67|25658.67|0
1709722500000|2024-03-06 10:55:00|25667.35|25667.35|25662.14|25662.14|25676.03|25676.03|25657.8|25657.8|0
1709722800000|2024-03-06 11:00:00|25663.87|25663.87|25671.69|25671.69|25671.69|25671.69|25654.33|25654.33|0
1709723100000|2024-03-06 11:05:00|25667.35|25667.35|25652.59|25652.59|25669.08|25669.08|25648.25|25648.25|0
1709723400000|2024-03-06 11:10:00|25648.25|25648.25|25666.48|25666.48|25675.16|25675.16|25630.9|25630.9|0
1709723700000|2024-03-06 11:15:00|25675.16|25675.16|25675.16|25675.16|25679.5|25679.5|25657.8|25657.8|0
1709724000000|2024-03-06 11:20:00|25670.82|25670.82|25656.93|25656.93|25670.82|25670.82|25648.25|25648.25|0
1709724300000|2024-03-06 11:25:00|25655.2|25655.2|25673.42|25673.42|25673.42|25673.42|25642.18|25642.18|0
1709724600000|2024-03-06 11:30:00|25677.76|25677.76|25649.12|25649.12|25677.76|25677.76|25646.52|25646.52|0
1709724900000|2024-03-06 11:35:00|25653.46|25653.46|25656.06|25656.06|25662.14|25662.14|25643.91|25643.91|0
1709725200000|2024-03-06 11:40:00|25654.32|25654.32|25630.89|25630.89|25654.32|25654.32|25630.89|25630.89|0
1709725500000|2024-03-06 11:45:00|25639.57|25639.57|25643.04|25643.04|25643.04|25643.04|25622.21|25622.21|0
1709725800000|2024-03-06 11:50:00|25644.78|25644.78|25650.86|25650.86|25659.53|25659.53|25644.78|25644.78|0
1709726100000|2024-03-06 11:55:00|25655.2|25655.2|25668.21|25668.21|25668.21|25668.21|25655.2|25655.2|0
1709726400000|2024-03-06 12:00:00|25666.48|25666.48|25657.8|25657.8|25666.48|25666.48|25653.46|25653.46|0
1709726700000|2024-03-06 12:05:00|25653.46|25653.46|25649.12|25649.12|25657.8|25657.8|25644.78|25644.78|0
1709727000000|2024-03-06 12:10:00|25644.78|25644.78|25636.97|25636.97|25644.78|25644.78|25632.63|25632.63|0
1709727300000|2024-03-06 12:15:00|25632.63|25632.63|25622.21|25622.21|25632.63|25632.63|25617.88|25617.88|0
1709727600000|2024-03-06 12:20:00|25620.48|25620.48|25620.48|25620.48|25620.48|25620.48|25620.48|25620.48|0
1709727900000|2024-03-06 12:25:00|25624.82|25624.82|25618.74|25618.74|25624.82|25624.82|25618.74|25618.74|0
1709728200000|2024-03-06 12:30:00|25623.08|25623.08|25637.83|25637.83|25642.17|25642.17|25623.08|25623.08|0
1709728500000|2024-03-06 12:35:00|25633.5|25633.5|25641.31|25641.31|25647.38|25647.38|25633.5|25633.5|0
1709728800000|2024-03-06 12:40:00|25636.97|25636.97|25637.84|25637.84|25655.2|25655.2|25636.97|25636.97|0
1709729100000|2024-03-06 12:45:00|25642.18|25642.18|25655.2|25655.2|25655.2|25655.2|25628.29|25628.29|0
1709729400000|2024-03-06 12:50:00|25650.86|25650.86|25652.59|25652.59|25663.01|25663.01|25650.86|25650.86|0
1709729700000|2024-03-06 12:55:00|25654.33|25654.33|25645.65|25645.65|25656.07|25656.07|25641.31|25641.31|0
1709730000000|2024-03-06 13:00:00|25654.33|25654.33|25642.18|25642.18|25654.33|25654.33|25635.24|25635.24|0
1709730300000|2024-03-06 13:05:00|25633.5|25633.5|25591.84|25591.84|25637.84|25637.84|25578.82|25578.82|0
1709730600000|2024-03-06 13:10:00|25596.18|25596.18|25617.01|25617.01|25617.01|25617.01|25591.84|25591.84|0
1709730900000|2024-03-06 13:15:00|25618.75|25618.75|25623.95|25623.95|25642.18|25642.18|25618.75|25618.75|0
1709731200000|2024-03-06 13:20:00|25628.29|25628.29|25636.97|25636.97|25636.97|25636.97|25618.74|25618.74|0
1709731500000|2024-03-06 13:25:00|25640.44|25640.44|25621.35|25621.35|25643.92|25643.92|25621.35|25621.35|0
1709731800000|2024-03-06 13:30:00|25617.88|25617.88|25632.63|25632.63|25632.63|25632.63|25609.2|25609.2|0
1709732100000|2024-03-06 13:35:00|25623.95|25623.95|25630.89|25630.89|25635.23|25635.23|25623.95|25623.95|0
1709732400000|2024-03-06 13:40:00|25635.23|25635.23|25628.28|25628.28|25635.23|25635.23|25628.28|25628.28|0
1709732700000|2024-03-06 13:45:00|25632.62|25632.62|25685.56|25685.56|25685.56|25685.56|25628.28|25628.28|0
1709733000000|2024-03-06 13:50:00|25689.9|25689.9|25699.45|25699.45|25703.79|25703.79|25689.9|25689.9|0
1709733300000|2024-03-06 13:55:00|25690.77|25690.77|25702.93|25702.93|25712.47|25712.47|25686.43|25686.43|0
1709733600000|2024-03-06 14:00:00|25707.27|25707.27|25754.13|25754.13|25758.47|25758.47|25701.19|25701.19|0
1709733900000|2024-03-06 14:05:00|25758.47|25758.47|25734.17|25734.17|25758.47|25758.47|25731.57|25731.57|0
1709734200000|2024-03-06 14:10:00|25738.51|25738.51|25712.47|25712.47|25740.25|25740.25|25712.47|25712.47|0
1709734500000|2024-03-06 14:15:00|25716.81|25716.81|25713.35|25713.35|25723.76|25723.76|25703.8|25703.8|0
1709734800000|2024-03-06 14:20:00|25709.01|25709.01|25703.8|25703.8|25709.01|25709.01|25691.65|25691.65|0
1709735100000|2024-03-06 14:25:00|25695.12|25695.12|25714.22|25714.22|25720.3|25720.3|25695.12|25695.12|0
1709735400000|2024-03-06 14:30:00|25709.88|25709.88|25813.15|25813.15|25826.17|25826.17|25709.88|25709.88|0
1709735700000|2024-03-06 14:35:00|25804.48|25804.48|25842.67|25842.67|25860.02|25860.02|25795.8|25795.8|0
1709736000000|2024-03-06 14:40:00|25838.33|25838.33|25847.01|25847.01|25869.57|25869.57|25838.33|25838.33|0
1709736300000|2024-03-06 14:45:00|25855.68|25855.68|25858.29|25858.29|25886.06|25886.06|25838.33|25838.33|0
1709736600000|2024-03-06 14:50:00|25862.63|25862.63|25942.47|25942.47|25946.81|25946.81|25853.95|25853.95|0
1709736900000|2024-03-06 14:55:00|25951.15|25951.15|25925.98|25925.98|25974.58|25974.58|25925.98|25925.98|0
1709737200000|2024-03-06 15:00:00|25934.66|25934.66|25923.37|25923.37|25960.69|25960.69|25914.69|25914.69|0
1709737500000|2024-03-06 15:05:00|25919.03|25919.03|25854.81|25854.81|25949.41|25949.41|25854.81|25854.81|0
1709737800000|2024-03-06 15:10:00|25850.47|25850.47|25847|25847|25870.43|25870.43|25827.04|25827.04|0
1709738100000|2024-03-06 15:15:00|25842.66|25842.66|25863.49|25863.49|25882.58|25882.58|25838.32|25838.32|0
1709738400000|2024-03-06 15:20:00|25859.15|25859.15|25807.07|25807.07|25859.15|25859.15|25802.73|25802.73|0
1709738700000|2024-03-06 15:25:00|25802.73|25802.73|25779.3|25779.3|25811.41|25811.41|25774.96|25774.96|0
1709739000000|2024-03-06 15:30:00|25771.49|25771.49|25772.36|25772.36|25792.32|25792.32|25762.81|25762.81|0
1709739300000|2024-03-06 15:35:00|25768.02|25768.02|25755.87|25755.87|25772.36|25772.36|25742.85|25742.85|0
1709739600000|2024-03-06 15:40:00|25751.53|25751.53|25741.12|25741.12|25768.02|25768.02|25741.12|25741.12|0
1709739900000|2024-03-06 15:45:00|25737.64|25737.64|25747.19|25747.19|25747.19|25747.19|25737.64|25737.64|0
1709740200000|2024-03-06 15:50:00|25742.85|25742.85|25764.55|25764.55|25779.3|25779.3|25742.85|25742.85|0
1709740500000|2024-03-06 15:55:00|25760.21|25760.21|25758.47|25758.47|25760.21|25760.21|25743.72|25743.72|0
1709740800000|2024-03-06 16:00:00|25754.13|25754.13|25744.59|25744.59|25768.89|25768.89|25735.04|25735.04|0
1709741100000|2024-03-06 16:05:00|25735.91|25735.91|25728.1|25728.1|25742.85|25742.85|25723.76|25723.76|0
1709741400000|2024-03-06 16:10:00|25732.44|25732.44|25755.87|25755.87|25755.87|25755.87|25728.96|25728.96|0
1709741700000|2024-03-06 16:15:00|25764.55|25764.55|25770.62|25770.62|25779.3|25779.3|25753.27|25753.27|0
1709742000000|2024-03-06 16:20:00|25768.89|25768.89|25782.77|25782.77|25786.24|25786.24|25760.21|25760.21|0
1709742300000|2024-03-06 16:25:00|25778.43|25778.43|25798.39|25798.39|25798.39|25798.39|25774.09|25774.09|0
1709799300000|2024-03-07 08:15:00|25817.52|25817.52|25806.23|25806.23|25828.81|25828.81|25784.54|25784.54|0
1709799600000|2024-03-07 08:20:00|25801.9|25801.9|25810.58|25810.58|25827.07|25827.07|25797.56|25797.56|0
1709799900000|2024-03-07 08:25:00|25814.92|25814.92|25803.64|25803.64|25819.26|25819.26|25803.64|25803.64|0
1709800200000|2024-03-07 08:30:00|25805.37|25805.37|25826.2|25826.2|25847.03|25847.03|25802.77|25802.77|0
1709800500000|2024-03-07 08:35:00|25830.54|25830.54|25819.26|25819.26|25846.17|25846.17|25819.26|25819.26|0
1709800800000|2024-03-07 08:40:00|25808.84|25808.84|25799.29|25799.29|25815.78|25815.78|25799.29|25799.29|0
1709801100000|2024-03-07 08:45:00|25790.62|25790.62|25764.58|25764.58|25796.69|25796.69|25764.58|25764.58|0
1709801400000|2024-03-07 08:50:00|25773.26|25773.26|25735.07|25735.07|25777.6|25777.6|25735.07|25735.07|0
1709801700000|2024-03-07 08:55:00|25743.75|25743.75|25733.33|25733.33|25749.82|25749.82|25728.99|25728.99|0
1709802000000|2024-03-07 09:00:00|25724.65|25724.65|25729.86|25729.86|25747.21|25747.21|25719.44|25719.44|0
1709802300000|2024-03-07 09:05:00|25734.2|25734.2|25727.25|25727.25|25736.8|25736.8|25722.91|25722.91|0
1709802600000|2024-03-07 09:10:00|25731.59|25731.59|25726.38|25726.38|25740.27|25740.27|25722.04|25722.04|0
1709802900000|2024-03-07 09:15:00|25730.72|25730.72|25739.4|25739.4|25746.34|25746.34|25722.04|25722.04|0
1709803200000|2024-03-07 09:20:00|25743.74|25743.74|25724.65|25724.65|25743.74|25743.74|25715.1|25715.1|0
1709803500000|2024-03-07 09:25:00|25733.33|25733.33|25717.71|25717.71|25740.27|25740.27|25717.71|25717.71|0
1709803800000|2024-03-07 09:30:00|25715.97|25715.97|25727.26|25727.26|25727.26|25727.26|25705.55|25705.55|0
1709804100000|2024-03-07 09:35:00|25722.92|25722.92|25718.58|25718.58|25722.92|25722.92|25709.9|25709.9|0
1709804400000|2024-03-07 09:40:00|25714.24|25714.24|25720.31|25720.31|25728.99|25728.99|25714.24|25714.24|0
1709804700000|2024-03-07 09:45:00|25724.65|25724.65|25688.2|25688.2|25724.65|25724.65|25688.2|25688.2|0
1709805000000|2024-03-07 09:50:00|25683.86|25683.86|25666.51|25666.51|25683.86|25683.86|25666.51|25666.51|0
1709805300000|2024-03-07 09:55:00|25662.17|25662.17|25645.68|25645.68|25663.04|25663.04|25637.87|25637.87|0
1709805600000|2024-03-07 10:00:00|25650.02|25650.02|25651.75|25651.75|25669.98|25669.98|25650.02|25650.02|0
1709805900000|2024-03-07 10:05:00|25650.02|25650.02|25639.6|25639.6|25650.02|25650.02|25637|25637|0
1709806200000|2024-03-07 10:10:00|25635.26|25635.26|25671.71|25671.71|25671.71|25671.71|25621.38|25621.38|0
1709806500000|2024-03-07 10:15:00|25673.45|25673.45|25712.51|25712.51|25712.51|25712.51|25672.58|25672.58|0
1709806800000|2024-03-07 10:20:00|25716.85|25716.85|25709.03|25709.03|25743.75|25743.75|25709.03|25709.03|0
1709807100000|2024-03-07 10:25:00|25704.69|25704.69|25683|25683|25704.69|25704.69|25675.19|25675.19|0
1709807400000|2024-03-07 10:30:00|25684.74|25684.74|25690.81|25690.81|25695.15|25695.15|25684.74|25684.74|0
1709807700000|2024-03-07 10:35:00|25695.15|25695.15|25706.43|25706.43|25708.17|25708.17|25685.6|25685.6|0
1709808000000|2024-03-07 10:40:00|25702.09|25702.09|25697.75|25697.75|25710.77|25710.77|25697.75|25697.75|0
1709808300000|2024-03-07 10:45:00|25693.41|25693.41|25671.71|25671.71|25702.96|25702.96|25671.71|25671.71|0
1709808600000|2024-03-07 10:50:00|25667.37|25667.37|25671.71|25671.71|25676.05|25676.05|25661.3|25661.3|0
1709808900000|2024-03-07 10:55:00|25676.05|25676.05|25647.41|25647.41|25676.05|25676.05|25647.41|25647.41|0
1709809200000|2024-03-07 11:00:00|25643.07|25643.07|25638.73|25638.73|25649.15|25649.15|25634.39|25634.39|0
1709809500000|2024-03-07 11:05:00|25643.07|25643.07|25666.51|25666.51|25666.51|25666.51|25638.73|25638.73|0
1709809800000|2024-03-07 11:10:00|25662.17|25662.17|25655.23|25655.23|25665.64|25665.64|25655.23|25655.23|0
1709810100000|2024-03-07 11:15:00|25656.96|25656.96|25643.95|25643.95|25660.44|25660.44|25642.21|25642.21|0
1709810400000|2024-03-07 11:20:00|25648.29|25648.29|25650.89|25650.89|25655.23|25655.23|25646.55|25646.55|0
1709810700000|2024-03-07 11:25:00|25655.23|25655.23|25650.89|25650.89|25655.23|25655.23|25650.89|25650.89|0
1709811000000|2024-03-07 11:30:00|25649.15|25649.15|25661.3|25661.3|25661.3|25661.3|25649.15|25649.15|0
1709811300000|2024-03-07 11:35:00|25665.64|25665.64|25687.34|25687.34|25687.34|25687.34|25663.91|25663.91|0
1709811600000|2024-03-07 11:40:00|25689.07|25689.07|25669.11|25669.11|25690.81|25690.81|25665.64|25665.64|0
1709811900000|2024-03-07 11:45:00|25664.77|25664.77|25673.45|25673.45|25685.6|25685.6|25664.77|25664.77|0
1709812200000|2024-03-07 11:50:00|25669.11|25669.11|25639.6|25639.6|25669.11|25669.11|25635.26|25635.26|0
1709812500000|2024-03-07 11:55:00|25643.94|25643.94|25642.21|25642.21|25652.62|25652.62|25639.6|25639.6|0
1709812800000|2024-03-07 12:00:00|25646.54|25646.54|25683.87|25683.87|25683.87|25683.87|25642.21|25642.21|0
1709813100000|2024-03-07 12:05:00|25685.61|25685.61|25724.66|25724.66|25724.66|25724.66|25678.67|25678.67|0
1709813400000|2024-03-07 12:10:00|25720.32|25720.32|25751.57|25751.57|25751.57|25751.57|25712.51|25712.51|0
1709813700000|2024-03-07 12:15:00|25746.36|25746.36|25750.71|25750.71|25758.52|25758.52|25745.5|25745.5|0
1709814000000|2024-03-07 12:20:00|25752.45|25752.45|25748.11|25748.11|25752.45|25752.45|25748.11|25748.11|0
1709814300000|2024-03-07 12:25:00|25746.37|25746.37|25742.03|25742.03|25746.37|25746.37|25732.48|25732.48|0
1709814600000|2024-03-07 12:30:00|25737.69|25737.69|25727.27|25727.27|25743.76|25743.76|25727.27|25727.27|0
1709814900000|2024-03-07 12:35:00|25725.53|25725.53|25732.48|25732.48|25741.16|25741.16|25725.53|25725.53|0
1709815200000|2024-03-07 12:40:00|25728.14|25728.14|25728.14|25728.14|25732.48|25732.48|25728.14|25728.14|0
1709815500000|2024-03-07 12:45:00|25732.48|25732.48|25746.37|25746.37|25746.37|25746.37|25732.48|25732.48|0
1709815800000|2024-03-07 12:50:00|25742.03|25742.03|25731.62|25731.62|25746.37|25746.37|25727.28|25727.28|0
1709816100000|2024-03-07 12:55:00|25727.28|25727.28|25717.73|25717.73|25731.62|25731.62|25713.39|25713.39|0
1709816400000|2024-03-07 13:00:00|25719.46|25719.46|25731.62|25731.62|25748.11|25748.11|25719.46|25719.46|0
1709816700000|2024-03-07 13:05:00|25729.88|25729.88|25732.48|25732.48|25738.56|25738.56|25719.46|25719.46|0
1709817000000|2024-03-07 13:10:00|25728.14|25728.14|25724.67|25724.67|25738.56|25738.56|25723.8|25723.8|0
1709817300000|2024-03-07 13:15:00|25737.69|25737.69|25734.22|25734.22|25742.03|25742.03|25726.41|25726.41|0
1709817600000|2024-03-07 13:20:00|25732.48|25732.48|25727.27|25727.27|25738.56|25738.56|25724.67|25724.67|0
1709817900000|2024-03-07 13:25:00|25729.01|25729.01|25717.72|25717.72|25729.01|25729.01|25717.72|25717.72|0
1709818200000|2024-03-07 13:30:00|25714.25|25714.25|25744.63|25744.63|25748.97|25748.97|25709.04|25709.04|0
1709818500000|2024-03-07 13:35:00|25740.29|25740.29|25762.85|25762.85|25766.33|25766.33|25736.82|25736.82|0
1709818800000|2024-03-07 13:40:00|25755.04|25755.04|25754.18|25754.18|25755.04|25755.04|25748.97|25748.97|0
1709819100000|2024-03-07 13:45:00|25758.52|25758.52|25780.22|25780.22|25786.3|25786.3|25758.52|25758.52|0
1709819400000|2024-03-07 13:50:00|25771.54|25771.54|25768.94|25768.94|25780.22|25780.22|25756.78|25756.78|0
1709819700000|2024-03-07 13:55:00|25773.28|25773.28|25762.86|25762.86|25781.09|25781.09|25755.92|25755.92|0
1709820000000|2024-03-07 14:00:00|25767.2|25767.2|25772.41|25772.41|25779.35|25779.35|25761.99|25761.99|0
1709820300000|2024-03-07 14:05:00|25776.75|25776.75|25810.6|25810.6|25819.28|25819.28|25776.75|25776.75|0
1709820600000|2024-03-07 14:10:00|25814.94|25814.94|25804.52|25804.52|25819.28|25819.28|25803.66|25803.66|0
1709820900000|2024-03-07 14:15:00|25808.86|25808.86|25818.41|25818.41|25822.75|25822.75|25804.52|25804.52|0
1709821200000|2024-03-07 14:20:00|25822.75|25822.75|25762.86|25762.86|25822.75|25822.75|25758.52|25758.52|0
1709821500000|2024-03-07 14:25:00|25767.2|25767.2|25775.88|25775.88|25784.56|25784.56|25766.33|25766.33|0
1709821800000|2024-03-07 14:30:00|25784.56|25784.56|25776.74|25776.74|25787.16|25787.16|25750.71|25750.71|0
1709822100000|2024-03-07 14:35:00|25781.08|25781.08|25774.15|25774.15|25808.85|25808.85|25761.99|25761.99|0
1709822400000|2024-03-07 14:40:00|25769.81|25769.81|25791.5|25791.5|25796.71|25796.71|25769.81|25769.81|0
1709822700000|2024-03-07 14:45:00|25804.52|25804.52|25836.63|25836.63|25858.32|25858.32|25792.37|25792.37|0
1709823000000|2024-03-07 14:50:00|25840.97|25840.97|25843.57|25843.57|25849.65|25849.65|25832.29|25832.29|0
1709823300000|2024-03-07 14:55:00|25847.91|25847.91|25843.57|25843.57|25867|25867|25827.08|25827.08|0
1709823600000|2024-03-07 15:00:00|25845.31|25845.31|25803.65|25803.65|25845.31|25845.31|25803.65|25803.65|0
1709823900000|2024-03-07 15:05:00|25807.99|25807.99|25781.95|25781.95|25807.99|25807.99|25774.14|25774.14|0
1709824200000|2024-03-07 15:10:00|25786.29|25786.29|25740.29|25740.29|25806.25|25806.25|25735.95|25735.95|0
1709824500000|2024-03-07 15:15:00|25744.63|25744.63|25717.72|25717.72|25744.63|25744.63|25709.04|25709.04|0
1709824800000|2024-03-07 15:20:00|25709.04|25709.04|25742.03|25742.03|25760.25|25760.25|25709.04|25709.04|0
1709825100000|2024-03-07 15:25:00|25746.36|25746.36|25725.53|25725.53|25746.36|25746.36|25725.53|25725.53|0
1709825400000|2024-03-07 15:30:00|25729.87|25729.87|25725.53|25725.53|25738.55|25738.55|25715.12|25715.12|0
1709825700000|2024-03-07 15:35:00|25721.2|25721.2|25726.4|25726.4|25736.82|25736.82|25710.78|25710.78|0
1709826000000|2024-03-07 15:40:00|25730.74|25730.74|25725.53|25725.53|25742.03|25742.03|25725.53|25725.53|0
1709826300000|2024-03-07 15:45:00|25721.2|25721.2|25734.21|25734.21|25734.21|25734.21|25703.84|25703.84|0
1709826600000|2024-03-07 15:50:00|25725.53|25725.53|25741.16|25741.16|25752.44|25752.44|25722.93|25722.93|0
1709826900000|2024-03-07 15:55:00|25745.5|25745.5|25766.33|25766.33|25766.33|25766.33|25729.01|25729.01|0
1709827200000|2024-03-07 16:00:00|25761.99|25761.99|25748.97|25748.97|25761.99|25761.99|25739.42|25739.42|0
1709827500000|2024-03-07 16:05:00|25744.63|25744.63|25772.41|25772.41|25772.41|25772.41|25742.9|25742.9|0
1709827800000|2024-03-07 16:10:00|25774.15|25774.15|25745.5|25745.5|25774.15|25774.15|25741.17|25741.17|0
1709828100000|2024-03-07 16:15:00|25749.84|25749.84|25731.61|25731.61|25749.84|25749.84|25731.61|25731.61|0
1709828400000|2024-03-07 16:20:00|25733.35|25733.35|25753.31|25753.31|25753.31|25753.31|25733.35|25733.35|0
1709828700000|2024-03-07 16:25:00|25748.97|25748.97|25750.71|25750.71|25761.12|25761.12|25744.63|25744.63|0
1709799300000|2024-03-07 08:15:00|25817.52|25817.52|25806.23|25806.23|25828.81|25828.81|25784.54|25784.54|0
1709799600000|2024-03-07 08:20:00|25801.9|25801.9|25810.58|25810.58|25827.07|25827.07|25797.56|25797.56|0
1709799900000|2024-03-07 08:25:00|25814.92|25814.92|25803.64|25803.64|25819.26|25819.26|25803.64|25803.64|0
1709800200000|2024-03-07 08:30:00|25805.37|25805.37|25826.2|25826.2|25847.03|25847.03|25802.77|25802.77|0
1709800500000|2024-03-07 08:35:00|25830.54|25830.54|25819.26|25819.26|25846.17|25846.17|25819.26|25819.26|0
1709800800000|2024-03-07 08:40:00|25808.84|25808.84|25799.29|25799.29|25815.78|25815.78|25799.29|25799.29|0
1709801100000|2024-03-07 08:45:00|25790.62|25790.62|25764.58|25764.58|25796.69|25796.69|25764.58|25764.58|0
1709801400000|2024-03-07 08:50:00|25773.26|25773.26|25735.07|25735.07|25777.6|25777.6|25735.07|25735.07|0
1709801700000|2024-03-07 08:55:00|25743.75|25743.75|25733.33|25733.33|25749.82|25749.82|25728.99|25728.99|0
1709802000000|2024-03-07 09:00:00|25724.65|25724.65|25729.86|25729.86|25747.21|25747.21|25719.44|25719.44|0
1709802300000|2024-03-07 09:05:00|25734.2|25734.2|25727.25|25727.25|25736.8|25736.8|25722.91|25722.91|0
1709802600000|2024-03-07 09:10:00|25731.59|25731.59|25726.38|25726.38|25740.27|25740.27|25722.04|25722.04|0
1709802900000|2024-03-07 09:15:00|25730.72|25730.72|25739.4|25739.4|25746.34|25746.34|25722.04|25722.04|0
1709803200000|2024-03-07 09:20:00|25743.74|25743.74|25724.65|25724.65|25743.74|25743.74|25715.1|25715.1|0
1709803500000|2024-03-07 09:25:00|25733.33|25733.33|25717.71|25717.71|25740.27|25740.27|25717.71|25717.71|0
1709803800000|2024-03-07 09:30:00|25715.97|25715.97|25727.26|25727.26|25727.26|25727.26|25705.55|25705.55|0
1709804100000|2024-03-07 09:35:00|25722.92|25722.92|25718.58|25718.58|25722.92|25722.92|25709.9|25709.9|0
1709804400000|2024-03-07 09:40:00|25714.24|25714.24|25720.31|25720.31|25728.99|25728.99|25714.24|25714.24|0
1709804700000|2024-03-07 09:45:00|25724.65|25724.65|25688.2|25688.2|25724.65|25724.65|25688.2|25688.2|0
1709805000000|2024-03-07 09:50:00|25683.86|25683.86|25666.51|25666.51|25683.86|25683.86|25666.51|25666.51|0
1709805300000|2024-03-07 09:55:00|25662.17|25662.17|25645.68|25645.68|25663.04|25663.04|25637.87|25637.87|0
1709805600000|2024-03-07 10:00:00|25650.02|25650.02|25651.75|25651.75|25669.98|25669.98|25650.02|25650.02|0
1709805900000|2024-03-07 10:05:00|25650.02|25650.02|25639.6|25639.6|25650.02|25650.02|25637|25637|0
1709806200000|2024-03-07 10:10:00|25635.26|25635.26|25671.71|25671.71|25671.71|25671.71|25621.38|25621.38|0
1709806500000|2024-03-07 10:15:00|25673.45|25673.45|25712.51|25712.51|25712.51|25712.51|25672.58|25672.58|0
1709806800000|2024-03-07 10:20:00|25716.85|25716.85|25709.03|25709.03|25743.75|25743.75|25709.03|25709.03|0
1709807100000|2024-03-07 10:25:00|25704.69|25704.69|25683|25683|25704.69|25704.69|25675.19|25675.19|0
1709807400000|2024-03-07 10:30:00|25684.74|25684.74|25690.81|25690.81|25695.15|25695.15|25684.74|25684.74|0
1709807700000|2024-03-07 10:35:00|25695.15|25695.15|25706.43|25706.43|25708.17|25708.17|25685.6|25685.6|0
1709808000000|2024-03-07 10:40:00|25702.09|25702.09|25697.75|25697.75|25710.77|25710.77|25697.75|25697.75|0
1709808300000|2024-03-07 10:45:00|25693.41|25693.41|25671.71|25671.71|25702.96|25702.96|25671.71|25671.71|0
1709808600000|2024-03-07 10:50:00|25667.37|25667.37|25671.71|25671.71|25676.05|25676.05|25661.3|25661.3|0
1709808900000|2024-03-07 10:55:00|25676.05|25676.05|25647.41|25647.41|25676.05|25676.05|25647.41|25647.41|0
1709809200000|2024-03-07 11:00:00|25643.07|25643.07|25638.73|25638.73|25649.15|25649.15|25634.39|25634.39|0
1709809500000|2024-03-07 11:05:00|25643.07|25643.07|25666.51|25666.51|25666.51|25666.51|25638.73|25638.73|0
1709809800000|2024-03-07 11:10:00|25662.17|25662.17|25655.23|25655.23|25665.64|25665.64|25655.23|25655.23|0
1709810100000|2024-03-07 11:15:00|25656.96|25656.96|25643.95|25643.95|25660.44|25660.44|25642.21|25642.21|0
1709810400000|2024-03-07 11:20:00|25648.29|25648.29|25650.89|25650.89|25655.23|25655.23|25646.55|25646.55|0
1709810700000|2024-03-07 11:25:00|25655.23|25655.23|25650.89|25650.89|25655.23|25655.23|25650.89|25650.89|0
1709811000000|2024-03-07 11:30:00|25649.15|25649.15|25661.3|25661.3|25661.3|25661.3|25649.15|25649.15|0
1709811300000|2024-03-07 11:35:00|25665.64|25665.64|25687.34|25687.34|25687.34|25687.34|25663.91|25663.91|0
1709811600000|2024-03-07 11:40:00|25689.07|25689.07|25669.11|25669.11|25690.81|25690.81|25665.64|25665.64|0
1709811900000|2024-03-07 11:45:00|25664.77|25664.77|25673.45|25673.45|25685.6|25685.6|25664.77|25664.77|0
1709812200000|2024-03-07 11:50:00|25669.11|25669.11|25639.6|25639.6|25669.11|25669.11|25635.26|25635.26|0
1709812500000|2024-03-07 11:55:00|25643.94|25643.94|25642.21|25642.21|25652.62|25652.62|25639.6|25639.6|0
1709812800000|2024-03-07 12:00:00|25646.54|25646.54|25683.87|25683.87|25683.87|25683.87|25642.21|25642.21|0
1709813100000|2024-03-07 12:05:00|25685.61|25685.61|25724.66|25724.66|25724.66|25724.66|25678.67|25678.67|0
1709813400000|2024-03-07 12:10:00|25720.32|25720.32|25751.57|25751.57|25751.57|25751.57|25712.51|25712.51|0
1709813700000|2024-03-07 12:15:00|25746.36|25746.36|25750.71|25750.71|25758.52|25758.52|25745.5|25745.5|0
1709814000000|2024-03-07 12:20:00|25752.45|25752.45|25748.11|25748.11|25752.45|25752.45|25748.11|25748.11|0
1709814300000|2024-03-07 12:25:00|25746.37|25746.37|25742.03|25742.03|25746.37|25746.37|25732.48|25732.48|0
1709814600000|2024-03-07 12:30:00|25737.69|25737.69|25727.27|25727.27|25743.76|25743.76|25727.27|25727.27|0
1709814900000|2024-03-07 12:35:00|25725.53|25725.53|25732.48|25732.48|25741.16|25741.16|25725.53|25725.53|0
1709815200000|2024-03-07 12:40:00|25728.14|25728.14|25728.14|25728.14|25732.48|25732.48|25728.14|25728.14|0
1709815500000|2024-03-07 12:45:00|25732.48|25732.48|25746.37|25746.37|25746.37|25746.37|25732.48|25732.48|0
1709815800000|2024-03-07 12:50:00|25742.03|25742.03|25731.62|25731.62|25746.37|25746.37|25727.28|25727.28|0
1709816100000|2024-03-07 12:55:00|25727.28|25727.28|25717.73|25717.73|25731.62|25731.62|25713.39|25713.39|0
1709816400000|2024-03-07 13:00:00|25719.46|25719.46|25731.62|25731.62|25748.11|25748.11|25719.46|25719.46|0
1709816700000|2024-03-07 13:05:00|25729.88|25729.88|25732.48|25732.48|25738.56|25738.56|25719.46|25719.46|0
1709817000000|2024-03-07 13:10:00|25728.14|25728.14|25724.67|25724.67|25738.56|25738.56|25723.8|25723.8|0
1709817300000|2024-03-07 13:15:00|25737.69|25737.69|25734.22|25734.22|25742.03|25742.03|25726.41|25726.41|0
1709817600000|2024-03-07 13:20:00|25732.48|25732.48|25727.27|25727.27|25738.56|25738.56|25724.67|25724.67|0
1709817900000|2024-03-07 13:25:00|25729.01|25729.01|25717.72|25717.72|25729.01|25729.01|25717.72|25717.72|0
1709818200000|2024-03-07 13:30:00|25714.25|25714.25|25744.63|25744.63|25748.97|25748.97|25709.04|25709.04|0
1709818500000|2024-03-07 13:35:00|25740.29|25740.29|25762.85|25762.85|25766.33|25766.33|25736.82|25736.82|0
1709818800000|2024-03-07 13:40:00|25755.04|25755.04|25754.18|25754.18|25755.04|25755.04|25748.97|25748.97|0
1709819100000|2024-03-07 13:45:00|25758.52|25758.52|25780.22|25780.22|25786.3|25786.3|25758.52|25758.52|0
1709819400000|2024-03-07 13:50:00|25771.54|25771.54|25768.94|25768.94|25780.22|25780.22|25756.78|25756.78|0
1709819700000|2024-03-07 13:55:00|25773.28|25773.28|25762.86|25762.86|25781.09|25781.09|25755.92|25755.92|0
1709820000000|2024-03-07 14:00:00|25767.2|25767.2|25772.41|25772.41|25779.35|25779.35|25761.99|25761.99|0
1709820300000|2024-03-07 14:05:00|25776.75|25776.75|25810.6|25810.6|25819.28|25819.28|25776.75|25776.75|0
1709820600000|2024-03-07 14:10:00|25814.94|25814.94|25804.52|25804.52|25819.28|25819.28|25803.66|25803.66|0
1709820900000|2024-03-07 14:15:00|25808.86|25808.86|25818.41|25818.41|25822.75|25822.75|25804.52|25804.52|0
1709821200000|2024-03-07 14:20:00|25822.75|25822.75|25762.86|25762.86|25822.75|25822.75|25758.52|25758.52|0
1709821500000|2024-03-07 14:25:00|25767.2|25767.2|25775.88|25775.88|25784.56|25784.56|25766.33|25766.33|0
1709821800000|2024-03-07 14:30:00|25784.56|25784.56|25776.74|25776.74|25787.16|25787.16|25750.71|25750.71|0
1709822100000|2024-03-07 14:35:00|25781.08|25781.08|25774.15|25774.15|25808.85|25808.85|25761.99|25761.99|0
1709822400000|2024-03-07 14:40:00|25769.81|25769.81|25791.5|25791.5|25796.71|25796.71|25769.81|25769.81|0
1709822700000|2024-03-07 14:45:00|25804.52|25804.52|25836.63|25836.63|25858.32|25858.32|25792.37|25792.37|0
1709823000000|2024-03-07 14:50:00|25840.97|25840.97|25843.57|25843.57|25849.65|25849.65|25832.29|25832.29|0
1709823300000|2024-03-07 14:55:00|25847.91|25847.91|25843.57|25843.57|25867|25867|25827.08|25827.08|0
1709823600000|2024-03-07 15:00:00|25845.31|25845.31|25803.65|25803.65|25845.31|25845.31|25803.65|25803.65|0
1709823900000|2024-03-07 15:05:00|25807.99|25807.99|25781.95|25781.95|25807.99|25807.99|25774.14|25774.14|0
1709824200000|2024-03-07 15:10:00|25786.29|25786.29|25740.29|25740.29|25806.25|25806.25|25735.95|25735.95|0
1709824500000|2024-03-07 15:15:00|25744.63|25744.63|25717.72|25717.72|25744.63|25744.63|25709.04|25709.04|0
1709824800000|2024-03-07 15:20:00|25709.04|25709.04|25742.03|25742.03|25760.25|25760.25|25709.04|25709.04|0
1709825100000|2024-03-07 15:25:00|25746.36|25746.36|25725.53|25725.53|25746.36|25746.36|25725.53|25725.53|0
1709825400000|2024-03-07 15:30:00|25729.87|25729.87|25725.53|25725.53|25738.55|25738.55|25715.12|25715.12|0
1709825700000|2024-03-07 15:35:00|25721.2|25721.2|25726.4|25726.4|25736.82|25736.82|25710.78|25710.78|0
1709826000000|2024-03-07 15:40:00|25730.74|25730.74|25725.53|25725.53|25742.03|25742.03|25725.53|25725.53|0
1709826300000|2024-03-07 15:45:00|25721.2|25721.2|25734.21|25734.21|25734.21|25734.21|25703.84|25703.84|0
1709826600000|2024-03-07 15:50:00|25725.53|25725.53|25741.16|25741.16|25752.44|25752.44|25722.93|25722.93|0
1709826900000|2024-03-07 15:55:00|25745.5|25745.5|25766.33|25766.33|25766.33|25766.33|25729.01|25729.01|0
1709827200000|2024-03-07 16:00:00|25761.99|25761.99|25748.97|25748.97|25761.99|25761.99|25739.42|25739.42|0
1709827500000|2024-03-07 16:05:00|25744.63|25744.63|25772.41|25772.41|25772.41|25772.41|25742.9|25742.9|0
1709827800000|2024-03-07 16:10:00|25774.15|25774.15|25745.5|25745.5|25774.15|25774.15|25741.17|25741.17|0
1709828100000|2024-03-07 16:15:00|25749.84|25749.84|25731.61|25731.61|25749.84|25749.84|25731.61|25731.61|0
1709828400000|2024-03-07 16:20:00|25733.35|25733.35|25753.31|25753.31|25753.31|25753.31|25733.35|25733.35|0
1709828700000|2024-03-07 16:25:00|25748.97|25748.97|25750.71|25750.71|25761.12|25761.12|25744.63|25744.63|0
1709885700000|2024-03-08 08:15:00|25696.88|25696.88|25699.48|25699.48|25710.77|25710.77|25681.26|25681.26|0
1709886000000|2024-03-08 08:20:00|25695.15|25695.15|25689.07|25689.07|25715.11|25715.11|25682.99|25682.99|0
1709886300000|2024-03-08 08:25:00|25687.33|25687.33|25686.47|25686.47|25702.96|25702.96|25674.32|25674.32|0
1709886600000|2024-03-08 08:30:00|25682.13|25682.13|25684.74|25684.74|25712.51|25712.51|25677.79|25677.79|0
1709886900000|2024-03-08 08:35:00|25689.07|25689.07|25690.81|25690.81|25705.57|25705.57|25684.74|25684.74|0
1709887200000|2024-03-08 08:40:00|25689.07|25689.07|25679.53|25679.53|25690.81|25690.81|25674.32|25674.32|0
1709887500000|2024-03-08 08:45:00|25675.19|25675.19|25698.63|25698.63|25708.17|25708.17|25675.19|25675.19|0
1709887800000|2024-03-08 08:50:00|25702.97|25702.97|25697.76|25697.76|25715.99|25715.99|25694.28|25694.28|0
1709888100000|2024-03-08 08:55:00|25702.1|25702.1|25687.34|25687.34|25703.83|25703.83|25687.34|25687.34|0
1709888400000|2024-03-08 09:00:00|25685.61|25685.61|25702.97|25702.97|25707.31|25707.31|25670.85|25670.85|0
1709888700000|2024-03-08 09:05:00|25701.23|25701.23|25729.01|25729.01|25729.01|25729.01|25701.23|25701.23|0
1709889000000|2024-03-08 09:10:00|25724.67|25724.67|25722.93|25722.93|25731.61|25731.61|25712.52|25712.52|0
1709889300000|2024-03-08 09:15:00|25724.67|25724.67|25732.48|25732.48|25735.08|25735.08|25718.59|25718.59|0
1709889600000|2024-03-08 09:20:00|25741.16|25741.16|25722.93|25722.93|25745.5|25745.5|25722.93|25722.93|0
1709889900000|2024-03-08 09:25:00|25718.59|25718.59|25734.21|25734.21|25734.21|25734.21|25704.71|25704.71|0
1709890200000|2024-03-08 09:30:00|25732.48|25732.48|25709.91|25709.91|25732.48|25732.48|25699.5|25699.5|0
1709890500000|2024-03-08 09:35:00|25718.59|25718.59|25700.36|25700.36|25718.59|25718.59|25696.02|25696.02|0
1709890800000|2024-03-08 09:40:00|25698.62|25698.62|25703.83|25703.83|25706.44|25706.44|25694.28|25694.28|0
1709891100000|2024-03-08 09:45:00|25708.17|25708.17|25720.32|25720.32|25729|25729|25703.83|25703.83|0
1709891400000|2024-03-08 09:50:00|25715.99|25715.99|25689.08|25689.08|25715.99|25715.99|25689.08|25689.08|0
1709891700000|2024-03-08 09:55:00|25684.74|25684.74|25686.48|25686.48|25695.16|25695.16|25683|25683|0
1709892000000|2024-03-08 10:00:00|25690.82|25690.82|25683.88|25683.88|25699.5|25699.5|25682.14|25682.14|0
1709892300000|2024-03-08 10:05:00|25692.55|25692.55|25689.08|25689.08|25701.23|25701.23|25688.21|25688.21|0
1709892600000|2024-03-08 10:10:00|25687.34|25687.34|25697.76|25697.76|25702.1|25702.1|25687.34|25687.34|0
1709892900000|2024-03-08 10:15:00|25693.42|25693.42|25696.89|25696.89|25697.76|25697.76|25687.34|25687.34|0
1709893200000|2024-03-08 10:20:00|25701.23|25701.23|25696.89|25696.89|25705.57|25705.57|25696.89|25696.89|0
1709893500000|2024-03-08 10:25:00|25701.23|25701.23|25706.44|25706.44|25710.78|25710.78|25701.23|25701.23|0
1709893800000|2024-03-08 10:30:00|25704.71|25704.71|25689.95|25689.95|25709.04|25709.04|25689.95|25689.95|0
1709894100000|2024-03-08 10:35:00|25685.61|25685.61|25680.4|25680.4|25685.61|25685.61|25675.2|25675.2|0
1709894400000|2024-03-08 10:40:00|25682.14|25682.14|25675.2|25675.2|25685.61|25685.61|25667.39|25667.39|0
1709894700000|2024-03-08 10:45:00|25670.86|25670.86|25641.35|25641.35|25675.2|25675.2|25629.2|25629.2|0
1709895000000|2024-03-08 10:50:00|25643.09|25643.09|25648.29|25648.29|25648.29|25648.29|25626.6|25626.6|0
1709895300000|2024-03-08 10:55:00|25652.63|25652.63|25639.61|25639.61|25658.71|25658.71|25637.88|25637.88|0
1709895600000|2024-03-08 11:00:00|25643.95|25643.95|25651.77|25651.77|25657.84|25657.84|25633.54|25633.54|0
1709895900000|2024-03-08 11:05:00|25656.1|25656.1|25662.18|25662.18|25666.52|25666.52|25650.03|25650.03|0
1709896200000|2024-03-08 11:10:00|25666.52|25666.52|25667.39|25667.39|25667.39|25667.39|25654.37|25654.37|0
1709896500000|2024-03-08 11:15:00|25671.72|25671.72|25682.14|25682.14|25682.14|25682.14|25671.72|25671.72|0
1709896800000|2024-03-08 11:20:00|25686.48|25686.48|25688.21|25688.21|25692.55|25692.55|25677.8|25677.8|0
1709897100000|2024-03-08 11:25:00|25686.48|25686.48|25671.72|25671.72|25690.82|25690.82|25671.72|25671.72|0
1709897400000|2024-03-08 11:30:00|25669.99|25669.99|25669.12|25669.12|25677.8|25677.8|25669.12|25669.12|0
1709897700000|2024-03-08 11:35:00|25664.78|25664.78|25650.89|25650.89|25664.78|25664.78|25650.89|25650.89|0
1709898000000|2024-03-08 11:40:00|25646.56|25646.56|25655.23|25655.23|25659.57|25659.57|25646.56|25646.56|0
1709898300000|2024-03-08 11:45:00|25650.89|25650.89|25653.5|25653.5|25659.57|25659.57|25649.16|25649.16|0
1709898600000|2024-03-08 11:50:00|25657.84|25657.84|25644.82|25644.82|25659.57|25659.57|25640.48|25640.48|0
1709898900000|2024-03-08 11:55:00|25640.48|25640.48|25633.54|25633.54|25644.82|25644.82|25633.54|25633.54|0
1709899200000|2024-03-08 12:00:00|25637.88|25637.88|25623.12|25623.12|25637.88|25637.88|25623.12|25623.12|0
1709899500000|2024-03-08 12:05:00|25627.46|25627.46|25623.12|25623.12|25627.46|25627.46|25623.12|25623.12|0
1709899800000|2024-03-08 12:10:00|25618.78|25618.78|25606.63|25606.63|25618.78|25618.78|25606.63|25606.63|0
1709900100000|2024-03-08 12:15:00|25602.29|25602.29|25587.53|25587.53|25602.29|25602.29|25583.2|25583.2|0
1709900400000|2024-03-08 12:20:00|25585.8|25585.8|25597.95|25597.95|25597.95|25597.95|25576.25|25576.25|0
1709900700000|2024-03-08 12:25:00|25599.69|25599.69|25597.95|25597.95|25604.03|25604.03|25593.61|25593.61|0
1709901000000|2024-03-08 12:30:00|25602.29|25602.29|25608.36|25608.36|25608.36|25608.36|25591.87|25591.87|0
1709901300000|2024-03-08 12:35:00|25604.03|25604.03|25599.69|25599.69|25608.36|25608.36|25597.95|25597.95|0
1709901600000|2024-03-08 12:40:00|25595.35|25595.35|25611.84|25611.84|25611.84|25611.84|25595.35|25595.35|0
1709901900000|2024-03-08 12:45:00|25607.5|25607.5|25601.42|25601.42|25608.36|25608.36|25599.69|25599.69|0
1709902200000|2024-03-08 12:50:00|25599.69|25599.69|25605.76|25605.76|25605.76|25605.76|25595.35|25595.35|0
1709902500000|2024-03-08 12:55:00|25607.5|25607.5|25595.35|25595.35|25607.5|25607.5|25595.35|25595.35|0
1709902800000|2024-03-08 13:00:00|25599.69|25599.69|25616.18|25616.18|25616.18|25616.18|25599.69|25599.69|0
1709903100000|2024-03-08 13:05:00|25611.84|25611.84|25603.16|25603.16|25611.84|25611.84|25598.82|25598.82|0
1709903400000|2024-03-08 13:10:00|25601.42|25601.42|25597.08|25597.08|25601.42|25601.42|25592.74|25592.74|0
1709903700000|2024-03-08 13:15:00|25592.74|25592.74|25598.82|25598.82|25600.56|25600.56|25592.74|25592.74|0
1709904000000|2024-03-08 13:20:00|25594.48|25594.48|25598.82|25598.82|25607.5|25607.5|25594.48|25594.48|0
1709904300000|2024-03-08 13:25:00|25594.48|25594.48|25604.9|25604.9|25609.24|25609.24|25594.48|25594.48|0
1709904600000|2024-03-08 13:30:00|25596.22|25596.22|25604.9|25604.9|25604.9|25604.9|25579.73|25579.73|0
1709904900000|2024-03-08 13:35:00|25609.24|25609.24|25617.91|25617.91|25622.25|25622.25|25609.24|25609.24|0
1709905200000|2024-03-08 13:40:00|25617.05|25617.05|25617.91|25617.91|25617.91|25617.91|25602.29|25602.29|0
1709905500000|2024-03-08 13:45:00|25622.25|25622.25|25613.57|25613.57|25628.33|25628.33|25613.57|25613.57|0
1709905800000|2024-03-08 13:50:00|25605.76|25605.76|25595.35|25595.35|25610.1|25610.1|25595.35|25595.35|0
1709906100000|2024-03-08 13:55:00|25591.01|25591.01|25597.95|25597.95|25599.69|25599.69|25586.67|25586.67|0
1709906400000|2024-03-08 14:00:00|25593.61|25593.61|25630.06|25630.06|25630.06|25630.06|25593.61|25593.61|0
1709906700000|2024-03-08 14:05:00|25625.73|25625.73|25627.46|25627.46|25637.88|25637.88|25625.73|25625.73|0
1709907000000|2024-03-08 14:10:00|25623.99|25623.99|25623.99|25623.99|25623.99|25623.99|25615.31|25615.31|0
1709907300000|2024-03-08 14:15:00|25619.65|25619.65|25600.56|25600.56|25619.65|25619.65|25594.48|25594.48|0
1709907600000|2024-03-08 14:20:00|25602.29|25602.29|25602.29|25602.29|25606.63|25606.63|25593.62|25593.62|0
1709907900000|2024-03-08 14:25:00|25604.03|25604.03|25604.89|25604.89|25621.39|25621.39|25584.07|25584.07|0
1709908200000|2024-03-08 14:30:00|25609.23|25609.23|25618.77|25618.77|25659.57|25659.57|25604.89|25604.89|0
1709908500000|2024-03-08 14:35:00|25620.51|25620.51|25633.53|25633.53|25664.77|25664.77|25620.51|25620.51|0
1709908800000|2024-03-08 14:40:00|25630.05|25630.05|25656.96|25656.96|25676.92|25676.92|25625.72|25625.72|0
1709909100000|2024-03-08 14:45:00|25655.22|25655.22|25682.13|25682.13|25690.81|25690.81|25655.22|25655.22|0
1709909400000|2024-03-08 14:50:00|25677.79|25677.79|25656.1|25656.1|25677.79|25677.79|25652.63|25652.63|0
1709909700000|2024-03-08 14:55:00|25651.76|25651.76|25630.93|25630.93|25651.76|25651.76|25630.93|25630.93|0
1709910000000|2024-03-08 15:00:00|25635.27|25635.27|25630.06|25630.06|25635.27|25635.27|25622.25|25622.25|0
1709910300000|2024-03-08 15:05:00|25634.4|25634.4|25611.84|25611.84|25642.21|25642.21|25610.1|25610.1|0
1709910600000|2024-03-08 15:10:00|25607.5|25607.5|25632.67|25632.67|25637.01|25637.01|25605.76|25605.76|0
1709910900000|2024-03-08 15:15:00|25637.01|25637.01|25630.06|25630.06|25649.16|25649.16|25625.73|25625.73|0
1709911200000|2024-03-08 15:20:00|25628.33|25628.33|25601.42|25601.42|25628.33|25628.33|25601.42|25601.42|0
1709911500000|2024-03-08 15:25:00|25599.69|25599.69|25591.87|25591.87|25604.89|25604.89|25587.53|25587.53|0
1709911800000|2024-03-08 15:30:00|25587.53|25587.53|25623.12|25623.12|25623.12|25623.12|25587.53|25587.53|0
1709912100000|2024-03-08 15:35:00|25618.78|25618.78|25654.36|25654.36|25658.7|25658.7|25618.78|25618.78|0
1709912400000|2024-03-08 15:40:00|25663.04|25663.04|25659.57|25659.57|25672.59|25672.59|25656.1|25656.1|0
1709912700000|2024-03-08 15:45:00|25655.23|25655.23|25669.12|25669.12|25669.12|25669.12|25655.23|25655.23|0
1709913000000|2024-03-08 15:50:00|25664.78|25664.78|25642.22|25642.22|25664.78|25664.78|25636.14|25636.14|0
1709913300000|2024-03-08 15:55:00|25646.56|25646.56|25658.71|25658.71|25663.05|25663.05|25642.22|25642.22|0
1709913600000|2024-03-08 16:00:00|25660.44|25660.44|25654.37|25654.37|25681.27|25681.27|25654.37|25654.37|0
1709913900000|2024-03-08 16:05:00|25650.03|25650.03|25663.92|25663.92|25663.92|25663.92|25643.95|25643.95|0
1709914200000|2024-03-08 16:10:00|25659.58|25659.58|25657.84|25657.84|25663.92|25663.92|25650.9|25650.9|0
1709914500000|2024-03-08 16:15:00|25653.5|25653.5|25672.6|25672.6|25685.61|25685.61|25653.5|25653.5|0
1709914800000|2024-03-08 16:20:00|25676.93|25676.93|25696.89|25696.89|25698.63|25698.63|25672.6|25672.6|0
1709915100000|2024-03-08 16:25:00|25692.55|25692.55|25704.71|25704.71|25711.65|25711.65|25690.82|25690.82|0
1710144900000|2024-03-11 08:15:00|25849.73|25849.73|25840.17|25840.17|25867.95|25867.95|25829.76|25829.76|0
1710145200000|2024-03-11 08:20:00|25843.65|25843.65|25909.63|25909.63|25940|25940|25843.65|25843.65|0
1710145500000|2024-03-11 08:25:00|25922.65|25922.65|25944.34|25944.34|25973.84|25973.84|25922.65|25922.65|0
1710145800000|2024-03-11 08:30:00|25940|25940|25917.43|25917.43|25946.07|25946.07|25917.43|25917.43|0
1710146100000|2024-03-11 08:35:00|25908.75|25908.75|25889.65|25889.65|25928.71|25928.71|25889.65|25889.65|0
1710146400000|2024-03-11 08:40:00|25891.39|25891.39|25851.47|25851.47|25891.39|25891.39|25851.47|25851.47|0
1710146700000|2024-03-11 08:45:00|25855.81|25855.81|25843.66|25843.66|25865.35|25865.35|25835.84|25835.84|0
1710147000000|2024-03-11 08:50:00|25839.32|25839.32|25815.89|25815.89|25839.32|25839.32|25815.89|25815.89|0
1710147300000|2024-03-11 08:55:00|25814.15|25814.15|25805.47|25805.47|25826.3|25826.3|25805.47|25805.47|0
1710147600000|2024-03-11 09:00:00|25801.13|25801.13|25817.62|25817.62|25818.49|25818.49|25801.13|25801.13|0
1710147900000|2024-03-11 09:05:00|25821.1|25821.1|25815.89|25815.89|25833.25|25833.25|25815.89|25815.89|0
1710148200000|2024-03-11 09:10:00|25807.21|25807.21|25809.82|25809.82|25820.23|25820.23|25806.35|25806.35|0
1710148500000|2024-03-11 09:15:00|25806.35|25806.35|25827.18|25827.18|25829.78|25829.78|25802.87|25802.87|0
1710148800000|2024-03-11 09:20:00|25822.84|25822.84|25814.16|25814.16|25831.52|25831.52|25814.16|25814.16|0
1710149100000|2024-03-11 09:25:00|25809.82|25809.82|25817.63|25817.63|25834.12|25834.12|25803.75|25803.75|0
1710149400000|2024-03-11 09:30:00|25815.89|25815.89|25771.63|25771.63|25815.89|25815.89|25767.29|25767.29|0
1710149700000|2024-03-11 09:35:00|25775.97|25775.97|25793.33|25793.33|25805.48|25805.48|25775.97|25775.97|0
1710150000000|2024-03-11 09:40:00|25788.99|25788.99|25763.82|25763.82|25797.66|25797.66|25740.39|25740.39|0
1710150300000|2024-03-11 09:45:00|25765.55|25765.55|25802.87|25802.87|25815.03|25815.03|25763.82|25763.82|0
1710150600000|2024-03-11 09:50:00|25801.14|25801.14|25795.06|25795.06|25816.76|25816.76|25795.06|25795.06|0
1710150900000|2024-03-11 09:55:00|25790.72|25790.72|25782.92|25782.92|25815.03|25815.03|25782.92|25782.92|0
1710151200000|2024-03-11 10:00:00|25791.59|25791.59|25754.27|25754.27|25802.01|25802.01|25749.93|25749.93|0
1710151500000|2024-03-11 10:05:00|25750.8|25750.8|25782.04|25782.04|25782.04|25782.04|25749.06|25749.06|0
1710151800000|2024-03-11 10:10:00|25786.38|25786.38|25762.95|25762.95|25794.2|25794.2|25760.35|25760.35|0
1710152100000|2024-03-11 10:15:00|25766.43|25766.43|25757.74|25757.74|25775.1|25775.1|25757.74|25757.74|0
1710152400000|2024-03-11 10:20:00|25759.48|25759.48|25749.06|25749.06|25768.16|25768.16|25744.72|25744.72|0
1710152700000|2024-03-11 10:25:00|25744.72|25744.72|25730.84|25730.84|25744.72|25744.72|25727.36|25727.36|0
1710153000000|2024-03-11 10:30:00|25735.18|25735.18|25696.11|25696.11|25735.18|25735.18|25693.51|25693.51|0
1710153300000|2024-03-11 10:35:00|25694.37|25694.37|25718.67|25718.67|25718.67|25718.67|25694.37|25694.37|0
1710153600000|2024-03-11 10:40:00|25723.01|25723.01|25737.76|25737.76|25743.84|25743.84|25718.67|25718.67|0
1710153900000|2024-03-11 10:45:00|25739.5|25739.5|25781.16|25781.16|25781.16|25781.16|25739.5|25739.5|0
1710154200000|2024-03-11 10:50:00|25772.49|25772.49|25767.28|25767.28|25785.51|25785.51|25762.94|25762.94|0
1710154500000|2024-03-11 10:55:00|25764.68|25764.68|25764.68|25764.68|25769.02|25769.02|25760.34|25760.34|0
1710154800000|2024-03-11 11:00:00|25769.02|25769.02|25781.17|25781.17|25781.17|25781.17|25764.68|25764.68|0
1710155100000|2024-03-11 11:05:00|25773.36|25773.36|25807.2|25807.2|25807.2|25807.2|25769.02|25769.02|0
1710155400000|2024-03-11 11:10:00|25811.54|25811.54|25829.77|25829.77|25834.11|25834.11|25811.54|25811.54|0
1710155700000|2024-03-11 11:15:00|25825.43|25825.43|25825.43|25825.43|25838.45|25838.45|25816.75|25816.75|0
1710156000000|2024-03-11 11:20:00|25821.96|25821.96|25822.82|25822.82|25830.63|25830.63|25816.75|25816.75|0
1710156300000|2024-03-11 11:25:00|25827.16|25827.16|25831.5|25831.5|25831.5|25831.5|25827.16|25827.16|0
1710156600000|2024-03-11 11:30:00|25827.16|25827.16|25809.81|25809.81|25831.5|25831.5|25808.07|25808.07|0
1710156900000|2024-03-11 11:35:00|25808.07|25808.07|25822.82|25822.82|25824.56|25824.56|25803.73|25803.73|0
1710157200000|2024-03-11 11:40:00|25827.16|25827.16|25825.42|25825.42|25831.5|25831.5|25821.09|25821.09|0
1710157500000|2024-03-11 11:45:00|25827.16|25827.16|25809.81|25809.81|25827.16|25827.16|25808.07|25808.07|0
1710157800000|2024-03-11 11:50:00|25805.47|25805.47|25808.07|25808.07|25808.07|25808.07|25797.65|25797.65|0
1710158100000|2024-03-11 11:55:00|25803.73|25803.73|25814.14|25814.14|25827.16|25827.16|25803.73|25803.73|0
1710158400000|2024-03-11 12:00:00|25812.41|25812.41|25821.96|25821.96|25831.5|25831.5|25809.81|25809.81|0
1710158700000|2024-03-11 12:05:00|25826.3|25826.3|25834.11|25834.11|25834.11|25834.11|25826.3|25826.3|0
1710159000000|2024-03-11 12:10:00|25832.37|25832.37|25816.75|25816.75|25832.37|25832.37|25808.07|25808.07|0
1710159300000|2024-03-11 12:15:00|25812.41|25812.41|25803.73|25803.73|25812.41|25812.41|25803.73|25803.73|0
1710159600000|2024-03-11 12:20:00|25801.99|25801.99|25795.92|25795.92|25806.33|25806.33|25795.92|25795.92|0
1710159900000|2024-03-11 12:25:00|25797.65|25797.65|25814.14|25814.14|25814.14|25814.14|25797.65|25797.65|0
1710160200000|2024-03-11 12:30:00|25818.48|25818.48|25817.62|25817.62|25820.22|25820.22|25801.13|25801.13|0
1710160500000|2024-03-11 12:35:00|25815.88|25815.88|25828.9|25828.9|25830.63|25830.63|25815.88|25815.88|0
1710160800000|2024-03-11 12:40:00|25833.24|25833.24|25827.16|25827.16|25835.84|25835.84|25827.16|25827.16|0
1710161100000|2024-03-11 12:45:00|25831.5|25831.5|25818.48|25818.48|25837.58|25837.58|25818.48|25818.48|0
1710161400000|2024-03-11 12:50:00|25814.14|25814.14|25818.48|25818.48|25822.82|25822.82|25814.14|25814.14|0
1710161700000|2024-03-11 12:55:00|25816.75|25816.75|25825.42|25825.42|25827.16|25827.16|25816.75|25816.75|0
1710162000000|2024-03-11 13:00:00|25829.76|25829.76|25827.16|25827.16|25840.18|25840.18|25816.75|25816.75|0
1710162300000|2024-03-11 13:05:00|25831.5|25831.5|25841.05|25841.05|25841.92|25841.92|25831.5|25831.5|0
1710162600000|2024-03-11 13:10:00|25845.39|25845.39|25847.13|25847.13|25874.9|25874.9|25842.79|25842.79|0
1710162900000|2024-03-11 13:15:00|25842.79|25842.79|25841.05|25841.05|25845.39|25845.39|25836.71|25836.71|0
1710163200000|2024-03-11 13:20:00|25845.39|25845.39|25849.73|25849.73|25854.07|25854.07|25839.31|25839.31|0
1710163500000|2024-03-11 13:25:00|25854.07|25854.07|25866.22|25866.22|25866.22|25866.22|25841.05|25841.05|0
1710163800000|2024-03-11 13:30:00|25861.88|25861.88|25988.59|25988.59|25988.59|25988.59|25861.88|25861.88|0
1710164100000|2024-03-11 13:35:00|25984.25|25984.25|25945.19|25945.19|26007.68|26007.68|25930.44|25930.44|0
1710164400000|2024-03-11 13:40:00|25943.46|25943.46|25938.25|25938.25|25985.99|25985.99|25926.1|25926.1|0
1710164700000|2024-03-11 13:45:00|25933.04|25933.04|25915.68|25915.68|25939.98|25939.98|25910.47|25910.47|0
1710165000000|2024-03-11 13:50:00|25920.02|25920.02|25922.62|25922.62|25935.64|25935.64|25913.94|25913.94|0
1710165300000|2024-03-11 13:55:00|25926.96|25926.96|25897.45|25897.45|25930.43|25930.43|25881.83|25881.83|0
1710165600000|2024-03-11 14:00:00|25906.12|25906.12|25879.22|25879.22|25914.8|25914.8|25879.22|25879.22|0
1710165900000|2024-03-11 14:05:00|25883.56|25883.56|25912.21|25912.21|25913.94|25913.94|25879.22|25879.22|0
1710166200000|2024-03-11 14:10:00|25903.53|25903.53|25885.31|25885.31|25912.21|25912.21|25883.57|25883.57|0
1710166500000|2024-03-11 14:15:00|25880.97|25880.97|25872.29|25872.29|25880.97|25880.97|25857.53|25857.53|0
1710166800000|2024-03-11 14:20:00|25876.63|25876.63|25870.55|25870.55|25887.04|25887.04|25868.82|25868.82|0
1710167100000|2024-03-11 14:25:00|25866.21|25866.21|25841.04|25841.04|25866.21|25866.21|25841.04|25841.04|0
1710167400000|2024-03-11 14:30:00|25849.72|25849.72|25887.91|25887.91|25887.91|25887.91|25845.38|25845.38|0
1710167700000|2024-03-11 14:35:00|25883.57|25883.57|25854.93|25854.93|25887.91|25887.91|25850.59|25850.59|0
1710168000000|2024-03-11 14:40:00|25850.59|25850.59|25828.89|25828.89|25851.45|25851.45|25828.89|25828.89|0
1710168300000|2024-03-11 14:45:00|25824.55|25824.55|25865.34|25865.34|25874.01|25874.01|25818.47|25818.47|0
1710168600000|2024-03-11 14:50:00|25856.66|25856.66|25806.32|25806.32|25861|25861|25800.24|25800.24|0
1710168900000|2024-03-11 14:55:00|25810.65|25810.65|25852.32|25852.32|25852.32|25852.32|25810.65|25810.65|0
1710169200000|2024-03-11 15:00:00|25856.66|25856.66|25834.1|25834.1|25866.21|25866.21|25834.1|25834.1|0
1710169500000|2024-03-11 15:05:00|25835.83|25835.83|25872.28|25872.28|25874.02|25874.02|25834.1|25834.1|0
1710169800000|2024-03-11 15:10:00|25876.62|25876.62|25875.76|25875.76|25881.83|25881.83|25869.68|25869.68|0
1710170100000|2024-03-11 15:15:00|25877.49|25877.49|25925.23|25925.23|25926.96|25926.96|25877.49|25877.49|0
1710170400000|2024-03-11 15:20:00|25912.21|25912.21|25928.7|25928.7|25933.04|25933.04|25912.21|25912.21|0
1710170700000|2024-03-11 15:25:00|25924.36|25924.36|25938.25|25938.25|25942.59|25942.59|25920.02|25920.02|0
1710171000000|2024-03-11 15:30:00|25942.59|25942.59|26196.87|26196.87|26427.72|26427.72|25816.76|25816.76|0
1710171300000|2024-03-11 15:35:00|26201.21|26201.21|26334.86|26334.86|26373.04|26373.04|26189.93|26189.93|0
1710171600000|2024-03-11 15:40:00|26336.59|26336.59|26352.22|26352.22|26363.5|26363.5|26277.58|26277.58|0
1710171900000|2024-03-11 15:45:00|26353.96|26353.96|26305.35|26305.35|26376.52|26376.52|26305.35|26305.35|0
1710172200000|2024-03-11 15:50:00|26296.68|26296.68|26262.82|26262.82|26306.22|26306.22|26241.99|26241.99|0
1710172500000|2024-03-11 15:55:00|26254.15|26254.15|26229.85|26229.85|26257.62|26257.62|26229.85|26229.85|0
1710172800000|2024-03-11 16:00:00|26221.17|26221.17|26246.33|26246.33|26248.07|26248.07|26181.24|26181.24|0
1710173100000|2024-03-11 16:05:00|26250.67|26250.67|26205.55|26205.55|26250.67|26250.67|26203.81|26203.81|0
1710173400000|2024-03-11 16:10:00|26201.21|26201.21|26224.64|26224.64|26240.26|26240.26|26188.19|26188.19|0
1710173700000|2024-03-11 16:15:00|26228.98|26228.98|26223.77|26223.77|26246.34|26246.34|26210.76|26210.76|0
1710174000000|2024-03-11 16:20:00|26219.43|26219.43|26230.72|26230.72|26235.06|26235.06|26214.23|26214.23|0
1710174300000|2024-03-11 16:25:00|26222.04|26222.04|26219.44|26219.44|26239.4|26239.4|26207.29|26207.29|0
1710231300000|2024-03-12 08:15:00|26446.82|26446.82|26428.58|26428.58|26461.57|26461.57|26418.18|26418.18|0
1710231600000|2024-03-12 08:20:00|26426.85|26426.85|26417.3|26417.3|26432.92|26432.92|26393|26393|0
1710231900000|2024-03-12 08:25:00|26420.78|26420.78|26458.96|26458.96|26471.98|26471.98|26420.78|26420.78|0
1710232200000|2024-03-12 08:30:00|26463.3|26463.3|26484.13|26484.13|26503.23|26503.23|26463.3|26463.3|0
1710232500000|2024-03-12 08:35:00|26482.4|26482.4|26506.69|26506.69|26506.69|26506.69|26474.58|26474.58|0
1710232800000|2024-03-12 08:40:00|26508.43|26508.43|26471.98|26471.98|26508.43|26508.43|26467.64|26467.64|0
1710233100000|2024-03-12 08:45:00|26468.5|26468.5|26453.75|26453.75|26470.24|26470.24|26432.92|26432.92|0
1710233400000|2024-03-12 08:50:00|26449.41|26449.41|26474.58|26474.58|26474.58|26474.58|26449.41|26449.41|0
1710233700000|2024-03-12 08:55:00|26470.24|26470.24|26457.22|26457.22|26474.58|26474.58|26442.46|26442.46|0
1710234000000|2024-03-12 09:00:00|26458.95|26458.95|26445.94|26445.94|26468.5|26468.5|26445.94|26445.94|0
1710234300000|2024-03-12 09:05:00|26450.28|26450.28|26447.68|26447.68|26460.69|26460.69|26435.53|26435.53|0
1710234600000|2024-03-12 09:10:00|26452.02|26452.02|26437.26|26437.26|26456.36|26456.36|26432.92|26432.92|0
1710234900000|2024-03-12 09:15:00|26432.92|26432.92|26401.68|26401.68|26437.26|26437.26|26397.34|26397.34|0
1710235200000|2024-03-12 09:20:00|26399.94|26399.94|26419.04|26419.04|26429.45|26429.45|26399.94|26399.94|0
1710235500000|2024-03-12 09:25:00|26414.7|26414.7|26388.66|26388.66|26414.7|26414.7|26388.66|26388.66|0
1710235800000|2024-03-12 09:30:00|26384.32|26384.32|26411.23|26411.23|26415.57|26415.57|26384.32|26384.32|0
1710236100000|2024-03-12 09:35:00|26415.57|26415.57|26415.57|26415.57|26417.3|26417.3|26406.89|26406.89|0
1710236400000|2024-03-12 09:40:00|26406.89|26406.89|26419.04|26419.04|26427.72|26427.72|26405.15|26405.15|0
1710236700000|2024-03-12 09:45:00|26432.06|26432.06|26503.23|26503.23|26503.23|26503.23|26423.38|26423.38|0
1710237000000|2024-03-12 09:50:00|26498.89|26498.89|26465.9|26465.9|26520.58|26520.58|26465.9|26465.9|0
1710237300000|2024-03-12 09:55:00|26461.57|26461.57|26436.4|26436.4|26465.9|26465.9|26432.06|26432.06|0
1710237600000|2024-03-12 10:00:00|26434.66|26434.66|26458.09|26458.09|26458.09|26458.09|26432.92|26432.92|0
1710237900000|2024-03-12 10:05:00|26449.41|26449.41|26441.6|26441.6|26453.75|26453.75|26432.92|26432.92|0
1710238200000|2024-03-12 10:10:00|26437.26|26437.26|26423.37|26423.37|26437.26|26437.26|26414.7|26414.7|0
1710238500000|2024-03-12 10:15:00|26427.71|26427.71|26440.73|26440.73|26440.73|26440.73|26423.37|26423.37|0
1710238800000|2024-03-12 10:20:00|26442.47|26442.47|26456.36|26456.36|26469.37|26469.37|26442.47|26442.47|0
1710239100000|2024-03-12 10:25:00|26460.69|26460.69|26450.28|26450.28|26466.77|26466.77|26450.28|26450.28|0
1710239400000|2024-03-12 10:30:00|26452.02|26452.02|26461.57|26461.57|26461.57|26461.57|26452.02|26452.02|0
1710239700000|2024-03-12 10:35:00|26463.3|26463.3|26465.04|26465.04|26465.04|26465.04|26454.62|26454.62|0
1710240000000|2024-03-12 10:40:00|26469.38|26469.38|26475.45|26475.45|26479.79|26479.79|26469.38|26469.38|0
1710240300000|2024-03-12 10:45:00|26473.72|26473.72|26470.24|26470.24|26480.66|26480.66|26463.3|26463.3|0
1710240600000|2024-03-12 10:50:00|26465.9|26465.9|26467.64|26467.64|26476.32|26476.32|26463.3|26463.3|0
1710240900000|2024-03-12 10:55:00|26469.38|26469.38|26465.04|26465.04|26473.72|26473.72|26465.04|26465.04|0
1710241200000|2024-03-12 11:00:00|26460.7|26460.7|26467.64|26467.64|26467.64|26467.64|26458.96|26458.96|0
1710241500000|2024-03-12 11:05:00|26463.3|26463.3|26435.53|26435.53|26463.3|26463.3|26435.53|26435.53|0
1710241800000|2024-03-12 11:10:00|26448.55|26448.55|26458.96|26458.96|26463.3|26463.3|26448.55|26448.55|0
1710242100000|2024-03-12 11:15:00|26460.7|26460.7|26452.89|26452.89|26469.38|26469.38|26450.29|26450.29|0
1710242400000|2024-03-12 11:20:00|26448.55|26448.55|26458.96|26458.96|26458.96|26458.96|26439.87|26439.87|0
1710242700000|2024-03-12 11:25:00|26467.64|26467.64|26688.07|26688.07|26734.94|26734.94|26467.64|26467.64|0
1710243000000|2024-03-12 11:30:00|26666.38|26666.38|26747.09|26747.09|26771.39|26771.39|26645.55|26645.55|0
1710243300000|2024-03-12 11:35:00|26738.41|26738.41|26782.67|26782.67|26831.27|26831.27|26735.8|26735.8|0
1710243600000|2024-03-12 11:40:00|26773.99|26773.99|26864.24|26864.24|26893.75|26893.75|26773.99|26773.99|0
1710243900000|2024-03-12 11:45:00|26868.58|26868.58|26815.64|26815.64|26944.95|26944.95|26811.3|26811.3|0
1710244200000|2024-03-12 11:50:00|26819.12|26819.12|26865.11|26865.11|26887.67|26887.67|26819.12|26819.12|0
1710244500000|2024-03-12 11:55:00|26856.43|26856.43|26824.32|26824.32|26866.84|26866.84|26819.12|26819.12|0
1710244800000|2024-03-12 12:00:00|26828.66|26828.66|26779.19|26779.19|26833|26833|26774.85|26774.85|0
1710245100000|2024-03-12 12:05:00|26777.45|26777.45|26800.88|26800.88|26809.56|26809.56|26773.11|26773.11|0
1710245400000|2024-03-12 12:10:00|26796.54|26796.54|26813.9|26813.9|26854.69|26854.69|26796.54|26796.54|0
1710245700000|2024-03-12 12:15:00|26818.24|26818.24|26780.05|26780.05|26826.92|26826.92|26767.04|26767.04|0
1710246000000|2024-03-12 12:20:00|26788.73|26788.73|26784.39|26784.39|26807.82|26807.82|26784.39|26784.39|0
1710246300000|2024-03-12 12:25:00|26793.07|26793.07|26806.09|26806.09|26816.5|26816.5|26780.05|26780.05|0
1710246600000|2024-03-12 12:30:00|26798.27|26798.27|26844.27|26844.27|26869.44|26869.44|26787.86|26787.86|0
1710246900000|2024-03-12 12:35:00|26839.93|26839.93|26846.88|26846.88|26854.69|26854.69|26831.26|26831.26|0
1710247200000|2024-03-12 12:40:00|26848.61|26848.61|26850.35|26850.35|26861.63|26861.63|26841.67|26841.67|0
1710247500000|2024-03-12 12:45:00|26841.67|26841.67|26848.61|26848.61|26863.37|26863.37|26841.67|26841.67|0
1710247800000|2024-03-12 12:50:00|26844.27|26844.27|26826.91|26826.91|26852.95|26852.95|26813.89|26813.89|0
1710248100000|2024-03-12 12:55:00|26825.17|26825.17|26838.2|26838.2|26846.88|26846.88|26811.29|26811.29|0
1710248400000|2024-03-12 13:00:00|26833.86|26833.86|26835.6|26835.6|26838.2|26838.2|26827.78|26827.78|0
1710248700000|2024-03-12 13:05:00|26831.26|26831.26|26839.93|26839.93|26844.27|26844.27|26810.43|26810.43|0
1710249000000|2024-03-12 13:10:00|26848.61|26848.61|26846.88|26846.88|26864.23|26864.23|26842.54|26842.54|0
1710249300000|2024-03-12 13:15:00|26848.61|26848.61|26919.78|26919.78|26919.78|26919.78|26844.27|26844.27|0
1710249600000|2024-03-12 13:20:00|26923.26|26923.26|26932.81|26932.81|26932.81|26932.81|26917.18|26917.18|0
1710249900000|2024-03-12 13:25:00|26937.15|26937.15|26935.41|26935.41|26939.75|26939.75|26887.68|26887.68|0
1710250200000|2024-03-12 13:30:00|26922.39|26922.39|26880.73|26880.73|26928.47|26928.47|26872.05|26872.05|0
1710250500000|2024-03-12 13:35:00|26872.05|26872.05|26849.49|26849.49|26886.81|26886.81|26842.55|26842.55|0
1710250800000|2024-03-12 13:40:00|26858.17|26858.17|26901.56|26901.56|26912.84|26912.84|26858.17|26858.17|0
1710251100000|2024-03-12 13:45:00|26892.88|26892.88|26859.91|26859.91|26914.58|26914.58|26859.91|26859.91|0
1710251400000|2024-03-12 13:50:00|26851.23|26851.23|26813.04|26813.04|26851.23|26851.23|26808.7|26808.7|0
1710251700000|2024-03-12 13:55:00|26821.72|26821.72|26829.53|26829.53|26839.94|26839.94|26776.59|26776.59|0
1710252000000|2024-03-12 14:00:00|26827.79|26827.79|26793.08|26793.08|26840.81|26840.81|26788.74|26788.74|0
1710252300000|2024-03-12 14:05:00|26788.74|26788.74|26773.11|26773.11|26788.74|26788.74|26747.08|26747.08|0
1710252600000|2024-03-12 14:10:00|26768.77|26768.77|26746.21|26746.21|26768.77|26768.77|26741|26741|0
1710252900000|2024-03-12 14:15:00|26747.94|26747.94|26754.02|26754.02|26767.04|26767.04|26724.51|26724.51|0
1710253200000|2024-03-12 14:20:00|26749.68|26749.68|26764.43|26764.43|26781.79|26781.79|26745.34|26745.34|0
1710253500000|2024-03-12 14:25:00|26766.17|26766.17|26742.74|26742.74|26774.85|26774.85|26732.32|26732.32|0
1710253800000|2024-03-12 14:30:00|26738.4|26738.4|26718.44|26718.44|26747.08|26747.08|26710.63|26710.63|0
1710254100000|2024-03-12 14:35:00|26714.1|26714.1|26695.01|26695.01|26718.44|26718.44|26686.33|26686.33|0
1710254400000|2024-03-12 14:40:00|26696.75|26696.75|26710.63|26710.63|26739.27|26739.27|26688.07|26688.07|0
1710254700000|2024-03-12 14:45:00|26706.29|26706.29|26655.09|26655.09|26706.29|26706.29|26645.54|26645.54|0
1710255000000|2024-03-12 14:50:00|26650.75|26650.75|26648.15|26648.15|26669.85|26669.85|26631.66|26631.66|0
1710255300000|2024-03-12 14:55:00|26645.55|26645.55|26620.38|26620.38|26649.89|26649.89|26620.38|26620.38|0
1710255600000|2024-03-12 15:00:00|26616.04|26616.04|26589.13|26589.13|26635.13|26635.13|26584.8|26584.8|0
1710255900000|2024-03-12 15:05:00|26584.8|26584.8|26605.63|26605.63|26618.64|26618.64|26578.72|26578.72|0
1710256200000|2024-03-12 15:10:00|26603.89|26603.89|26595.21|26595.21|26603.89|26603.89|26584.8|26584.8|0
1710256500000|2024-03-12 15:15:00|26590.87|26590.87|26590.01|26590.01|26613.44|26613.44|26590.01|26590.01|0
1710256800000|2024-03-12 15:20:00|26591.74|26591.74|26566.57|26566.57|26596.08|26596.08|26557.9|26557.9|0
1710257100000|2024-03-12 15:25:00|26570.91|26570.91|26556.16|26556.16|26575.25|26575.25|26551.82|26551.82|0
1710257400000|2024-03-12 15:30:00|26551.82|26551.82|26560.5|26560.5|26577.85|26577.85|26528.39|26528.39|0
1710257700000|2024-03-12 15:35:00|26564.84|26564.84|26622.98|26622.98|26627.32|26627.32|26564.84|26564.84|0
1710258000000|2024-03-12 15:40:00|26618.64|26618.64|26643.81|26643.81|26649.89|26649.89|26605.63|26605.63|0
1710258300000|2024-03-12 15:45:00|26641.21|26641.21|26585.67|26585.67|26641.21|26641.21|26581.33|26581.33|0
1710258600000|2024-03-12 15:50:00|26576.99|26576.99|26617.78|26617.78|26622.12|26622.12|26575.25|26575.25|0
1710258900000|2024-03-12 15:55:00|26622.12|26622.12|26641.21|26641.21|26649.89|26649.89|26622.12|26622.12|0
1710259200000|2024-03-12 16:00:00|26636.87|26636.87|26624.72|26624.72|26636.87|26636.87|26624.72|26624.72|0
1710259500000|2024-03-12 16:05:00|26629.06|26629.06|26606.49|26606.49|26629.06|26629.06|26606.49|26606.49|0
1710259800000|2024-03-12 16:10:00|26608.23|26608.23|26614.3|26614.3|26614.3|26614.3|26597.81|26597.81|0
1710260100000|2024-03-12 16:15:00|26612.57|26612.57|26629.06|26629.06|26642.07|26642.07|26608.23|26608.23|0
1710260400000|2024-03-12 16:20:00|26633.4|26633.4|26652.49|26652.49|26656.83|26656.83|26629.92|26629.92|0
1710260700000|2024-03-12 16:25:00|26648.15|26648.15|26623.85|26623.85|26652.49|26652.49|26616.04|26616.04|0
1710317700000|2024-03-13 08:15:00|26745.36|26745.36|26745.36|26745.36|26795.69|26795.69|26724.53|26724.53|0
1710318000000|2024-03-13 08:20:00|26747.09|26747.09|26718.46|26718.46|26751.43|26751.43|26715.85|26715.85|0
1710318300000|2024-03-13 08:25:00|26722.8|26722.8|26721.06|26721.06|26731.47|26731.47|26712.38|26712.38|0
1710318600000|2024-03-13 08:30:00|26719.32|26719.32|26685.47|26685.47|26719.32|26719.32|26681.13|26681.13|0
1710318900000|2024-03-13 08:35:00|26681.13|26681.13|26709.77|26709.77|26709.77|26709.77|26672.45|26672.45|0
1710319200000|2024-03-13 08:40:00|26701.1|26701.1|26743.62|26743.62|26747.96|26747.96|26701.1|26701.1|0
1710319500000|2024-03-13 08:45:00|26747.96|26747.96|26762.71|26762.71|26769.65|26769.65|26747.96|26747.96|0
1710319800000|2024-03-13 08:50:00|26760.98|26760.98|26780.94|26780.94|26800.03|26800.03|26760.98|26760.98|0
1710320100000|2024-03-13 08:55:00|26776.6|26776.6|26798.3|26798.3|26810.45|26810.45|26773.13|26773.13|0
1710320400000|2024-03-13 09:00:00|26793.96|26793.96|26779.21|26779.21|26800.04|26800.04|26779.21|26779.21|0
1710320700000|2024-03-13 09:05:00|26783.55|26783.55|26828.68|26828.68|26833.01|26833.01|26783.55|26783.55|0
1710321000000|2024-03-13 09:10:00|26824.34|26824.34|26863.39|26863.39|26879.88|26879.88|26824.34|26824.34|0
1710321300000|2024-03-13 09:15:00|26852.97|26852.97|26800.03|26800.03|26863.39|26863.39|26800.03|26800.03|0
1710321600000|2024-03-13 09:20:00|26795.69|26795.69|26766.18|26766.18|26800.03|26800.03|26766.18|26766.18|0
1710321900000|2024-03-13 09:25:00|26762.71|26762.71|26773.12|26773.12|26789.61|26789.61|26762.71|26762.71|0
1710322200000|2024-03-13 09:30:00|26768.78|26768.78|26768.78|26768.78|26783.54|26783.54|26760.11|26760.11|0
1710322500000|2024-03-13 09:35:00|26755.77|26755.77|26771.39|26771.39|26787.01|26787.01|26754.03|26754.03|0
1710322800000|2024-03-13 09:40:00|26767.05|26767.05|26777.47|26777.47|26781.81|26781.81|26737.54|26737.54|0
1710323100000|2024-03-13 09:45:00|26773.13|26773.13|26763.58|26763.58|26783.54|26783.54|26763.58|26763.58|0
1710323400000|2024-03-13 09:50:00|26767.92|26767.92|26759.24|26759.24|26767.92|26767.92|26746.22|26746.22|0
1710323700000|2024-03-13 09:55:00|26754.9|26754.9|26759.25|26759.25|26765.32|26765.32|26747.09|26747.09|0
1710324000000|2024-03-13 10:00:00|26763.58|26763.58|26781.81|26781.81|26786.15|26786.15|26762.72|26762.72|0
1710324300000|2024-03-13 10:05:00|26790.49|26790.49|26763.58|26763.58|26790.49|26790.49|26759.25|26759.25|0
1710324600000|2024-03-13 10:10:00|26767.92|26767.92|26760.98|26760.98|26772.26|26772.26|26760.98|26760.98|0
1710324900000|2024-03-13 10:15:00|26759.25|26759.25|26733.21|26733.21|26759.25|26759.25|26728.87|26728.87|0
1710325200000|2024-03-13 10:20:00|26724.53|26724.53|26721.06|26721.06|26724.53|26724.53|26711.52|26711.52|0
1710325500000|2024-03-13 10:25:00|26716.72|26716.72|26722.8|26722.8|26722.8|26722.8|26706.31|26706.31|0
1710325800000|2024-03-13 10:30:00|26718.46|26718.46|26741.89|26741.89|26752.31|26752.31|26714.12|26714.12|0
1710326100000|2024-03-13 10:35:00|26750.57|26750.57|26750.57|26750.57|26750.57|26750.57|26746.23|26746.23|0
1710326400000|2024-03-13 10:40:00|26746.23|26746.23|26736.68|26736.68|26746.23|26746.23|26732.35|26732.35|0
1710326700000|2024-03-13 10:45:00|26732.35|26732.35|26736.68|26736.68|26736.68|26736.68|26732.35|26732.35|0
1710327000000|2024-03-13 10:50:00|26732.35|26732.35|26741.02|26741.02|26741.02|26741.02|26732.35|26732.35|0
1710327300000|2024-03-13 10:55:00|26745.36|26745.36|26728.01|26728.01|26745.36|26745.36|26728.01|26728.01|0
1710327600000|2024-03-13 11:00:00|26726.27|26726.27|26688.08|26688.08|26726.27|26726.27|26687.21|26687.21|0
1710327900000|2024-03-13 11:05:00|26686.34|26686.34|26712.38|26712.38|26716.71|26716.71|26686.34|26686.34|0
1710328200000|2024-03-13 11:10:00|26703.7|26703.7|26701.96|26701.96|26705.43|26705.43|26692.41|26692.41|0
1710328500000|2024-03-13 11:15:00|26697.62|26697.62|26697.62|26697.62|26701.96|26701.96|26687.2|26687.2|0
1710328800000|2024-03-13 11:20:00|26693.28|26693.28|26693.28|26693.28|26699.35|26699.35|26684.6|26684.6|0
1710329100000|2024-03-13 11:25:00|26689.8|26689.8|26695.01|26695.01|26699.35|26699.35|26685.47|26685.47|0
1710329400000|2024-03-13 11:30:00|26696.75|26696.75|26721.05|26721.05|26721.05|26721.05|26690.68|26690.68|0
1710329700000|2024-03-13 11:35:00|26719.32|26719.32|26719.32|26719.32|26722.79|26722.79|26709.77|26709.77|0
1710330000000|2024-03-13 11:40:00|26714.98|26714.98|26686.34|26686.34|26714.98|26714.98|26686.34|26686.34|0
1710330300000|2024-03-13 11:45:00|26682|26682|26666.37|26666.37|26686.34|26686.34|26653.36|26653.36|0
1710330600000|2024-03-13 11:50:00|26668.11|26668.11|26668.11|26668.11|26676.79|26676.79|26663.77|26663.77|0
1710330900000|2024-03-13 11:55:00|26663.77|26663.77|26661.17|26661.17|26675.92|26675.92|26659.43|26659.43|0
1710331200000|2024-03-13 12:00:00|26655.09|26655.09|26675.92|26675.92|26675.92|26675.92|26632.53|26632.53|0
1710331500000|2024-03-13 12:05:00|26671.58|26671.58|26686.34|26686.34|26686.34|26686.34|26667.24|26667.24|0
1710331800000|2024-03-13 12:10:00|26682|26682|26692.41|26692.41|26692.41|26692.41|26677.66|26677.66|0
1710332100000|2024-03-13 12:15:00|26683.73|26683.73|26689.81|26689.81|26695.89|26695.89|26683.73|26683.73|0
1710332400000|2024-03-13 12:20:00|26694.15|26694.15|26675.92|26675.92|26694.15|26694.15|26675.06|26675.06|0
1710332700000|2024-03-13 12:25:00|26680.26|26680.26|26661.16|26661.16|26680.26|26680.26|26656.82|26656.82|0
1710333000000|2024-03-13 12:30:00|26662.9|26662.9|26653.35|26653.35|26673.31|26673.31|26653.35|26653.35|0
1710333300000|2024-03-13 12:35:00|26644.67|26644.67|26667.24|26667.24|26675.92|26675.92|26644.67|26644.67|0
1710333600000|2024-03-13 12:40:00|26671.58|26671.58|26659.43|26659.43|26671.58|26671.58|26655.09|26655.09|0
1710333900000|2024-03-13 12:45:00|26661.16|26661.16|26654.22|26654.22|26667.24|26667.24|26649.88|26649.88|0
1710334200000|2024-03-13 12:50:00|26655.96|26655.96|26672.45|26672.45|26681.13|26681.13|26655.96|26655.96|0
1710334500000|2024-03-13 12:55:00|26685.47|26685.47|26708.9|26708.9|26708.9|26708.9|26681.13|26681.13|0
1710334800000|2024-03-13 13:00:00|26710.64|26710.64|26737.54|26737.54|26737.54|26737.54|26710.64|26710.64|0
1710335100000|2024-03-13 13:05:00|26733.21|26733.21|26744.49|26744.49|26747.96|26747.96|26733.21|26733.21|0
1710335400000|2024-03-13 13:10:00|26746.22|26746.22|26765.32|26765.32|26765.32|26765.32|26746.22|26746.22|0
1710335700000|2024-03-13 13:15:00|26760.98|26760.98|26742.75|26742.75|26775.73|26775.73|26742.75|26742.75|0
1710336000000|2024-03-13 13:20:00|26741.01|26741.01|26760.98|26760.98|26764.44|26764.44|26730.6|26730.6|0
1710336300000|2024-03-13 13:25:00|26765.32|26765.32|26791.35|26791.35|26795.69|26795.69|26746.22|26746.22|0
1710336600000|2024-03-13 13:30:00|26794.82|26794.82|26834.74|26834.74|26870.32|26870.32|26794.82|26794.82|0
1710336900000|2024-03-13 13:35:00|26845.16|26845.16|26887.68|26887.68|26892.02|26892.02|26836.48|26836.48|0
1710337200000|2024-03-13 13:40:00|26883.34|26883.34|26906.77|26906.77|26932.81|26932.81|26879|26879|0
1710337500000|2024-03-13 13:45:00|26911.11|26911.11|26888.55|26888.55|26939.75|26939.75|26888.55|26888.55|0
1710337800000|2024-03-13 13:50:00|26884.21|26884.21|26859.04|26859.04|26891.15|26891.15|26854.7|26854.7|0
1710338100000|2024-03-13 13:55:00|26857.31|26857.31|26839.95|26839.95|26861.65|26861.65|26839.95|26839.95|0
1710338400000|2024-03-13 14:00:00|26844.29|26844.29|26840.82|26840.82|26859.04|26859.04|26827.8|26827.8|0
1710338700000|2024-03-13 14:05:00|26839.08|26839.08|26905.04|26905.04|26913.71|26913.71|26831.27|26831.27|0
1710339000000|2024-03-13 14:10:00|26900.7|26900.7|26884.21|26884.21|26905.04|26905.04|26871.19|26871.19|0
1710339300000|2024-03-13 14:15:00|26875.53|26875.53|26839.94|26839.94|26875.53|26875.53|26839.94|26839.94|0
1710339600000|2024-03-13 14:20:00|26835.61|26835.61|26852.1|26852.1|26860.77|26860.77|26831.27|26831.27|0
1710339900000|2024-03-13 14:25:00|26856.44|26856.44|26844.28|26844.28|26856.44|26856.44|26844.28|26844.28|0
1710340200000|2024-03-13 14:30:00|26848.62|26848.62|26872.92|26872.92|26874.66|26874.66|26848.62|26848.62|0
1710340500000|2024-03-13 14:35:00|26868.58|26868.58|26883.34|26883.34|26895.49|26895.49|26868.58|26868.58|0
1710340800000|2024-03-13 14:40:00|26887.67|26887.67|26872.05|26872.05|26892.01|26892.01|26856.43|26856.43|0
1710341100000|2024-03-13 14:45:00|26863.37|26863.37|26860.77|26860.77|26881.6|26881.6|26856.43|26856.43|0
1710341400000|2024-03-13 14:50:00|26856.43|26856.43|26860.77|26860.77|26865.11|26865.11|26847.75|26847.75|0
1710341700000|2024-03-13 14:55:00|26865.11|26865.11|26865.11|26865.11|26869.45|26869.45|26849.49|26849.49|0
1710342000000|2024-03-13 15:00:00|26860.77|26860.77|26870.32|26870.32|26876.39|26876.39|26854.7|26854.7|0
1710342300000|2024-03-13 15:05:00|26872.05|26872.05|26898.09|26898.09|26904.17|26904.17|26870.32|26870.32|0
1710342600000|2024-03-13 15:10:00|26902.43|26902.43|26944.95|26944.95|26945.82|26945.82|26893.75|26893.75|0
1710342900000|2024-03-13 15:15:00|26940.61|26940.61|26917.18|26917.18|26944.95|26944.95|26914.58|26914.58|0
1710343200000|2024-03-13 15:20:00|26918.92|26918.92|26920.66|26920.66|26929.33|26929.33|26908.5|26908.5|0
1710343500000|2024-03-13 15:25:00|26916.32|26916.32|26906.77|26906.77|26923.26|26923.26|26905.9|26905.9|0
1710343800000|2024-03-13 15:30:00|26911.11|26911.11|26974.46|26974.46|26974.46|26974.46|26910.24|26910.24|0
1710344100000|2024-03-13 15:35:00|26970.12|26970.12|26973.6|26973.6|26980.54|26980.54|26957.1|26957.1|0
1710344400000|2024-03-13 15:40:00|26969.26|26969.26|26959.71|26959.71|26975.33|26975.33|26959.71|26959.71|0
1710344700000|2024-03-13 15:45:00|26955.37|26955.37|26933.67|26933.67|26955.37|26955.37|26928.46|26928.46|0
1710345000000|2024-03-13 15:50:00|26935.4|26935.4|26944.08|26944.08|26952.76|26952.76|26933.67|26933.67|0
1710345300000|2024-03-13 15:55:00|26939.74|26939.74|26933.67|26933.67|26948.42|26948.42|26933.67|26933.67|0
1710345600000|2024-03-13 16:00:00|26929.33|26929.33|26929.33|26929.33|26952.76|26952.76|26929.33|26929.33|0
1710345900000|2024-03-13 16:05:00|26933.67|26933.67|26950.16|26950.16|26958.84|26958.84|26933.67|26933.67|0
1710346200000|2024-03-13 16:10:00|26951.89|26951.89|26933.67|26933.67|26951.89|26951.89|26920.65|26920.65|0
1710346500000|2024-03-13 16:15:00|26929.33|26929.33|26951.02|26951.02|26959.7|26959.7|26924.99|26924.99|0
1710346800000|2024-03-13 16:20:00|26946.68|26946.68|26923.25|26923.25|26959.7|26959.7|26917.18|26917.18|0
1710347100000|2024-03-13 16:25:00|26927.59|26927.59|26929.33|26929.33|26937.14|26937.14|26920.65|26920.65|0
1710404100000|2024-03-14 08:15:00|26885.95|26885.95|26879.01|26879.01|26890.29|26890.29|26855.58|26855.58|0
1710404400000|2024-03-14 08:20:00|26874.67|26874.67|26888.55|26888.55|26892.02|26892.02|26871.19|26871.19|0
1710404700000|2024-03-14 08:25:00|26884.21|26884.21|26890.29|26890.29|26897.23|26897.23|26872.93|26872.93|0
1710405000000|2024-03-14 08:30:00|26894.63|26894.63|26899.83|26899.83|26905.91|26905.91|26884.21|26884.21|0
1710405300000|2024-03-14 08:35:00|26890.28|26890.28|26911.11|26911.11|26919.79|26919.79|26885.94|26885.94|0
1710405600000|2024-03-14 08:40:00|26919.79|26919.79|26921.52|26921.52|26928.47|26928.47|26897.22|26897.22|0
1710405900000|2024-03-14 08:45:00|26908.5|26908.5|26917.18|26917.18|26925.86|26925.86|26908.5|26908.5|0
1710406200000|2024-03-14 08:50:00|26908.5|26908.5|26898.09|26898.09|26908.5|26908.5|26883.34|26883.34|0
1710406500000|2024-03-14 08:55:00|26894.62|26894.62|26922.39|26922.39|26931.06|26931.06|26894.62|26894.62|0
1710406800000|2024-03-14 09:00:00|26931.06|26931.06|26914.57|26914.57|26937.14|26937.14|26914.57|26914.57|0
1710407100000|2024-03-14 09:05:00|26923.25|26923.25|26905.03|26905.03|26936.27|26936.27|26905.03|26905.03|0
1710407400000|2024-03-14 09:10:00|26901.55|26901.55|26888.53|26888.53|26907.63|26907.63|26879.86|26879.86|0
1710407700000|2024-03-14 09:15:00|26886.8|26886.8|26893.74|26893.74|26898.08|26898.08|26876.38|26876.38|0
1710408000000|2024-03-14 09:20:00|26889.4|26889.4|26883.32|26883.32|26893.74|26893.74|26870.31|26870.31|0
1710408300000|2024-03-14 09:25:00|26878.99|26878.99|26907.63|26907.63|26911.97|26911.97|26878.99|26878.99|0
1710408600000|2024-03-14 09:30:00|26903.29|26903.29|26892.87|26892.87|26903.29|26903.29|26892.87|26892.87|0
1710408900000|2024-03-14 09:35:00|26888.53|26888.53|26911.97|26911.97|26911.97|26911.97|26888.53|26888.53|0
1710409200000|2024-03-14 09:40:00|26903.29|26903.29|26920.64|26920.64|26924.98|26924.98|26903.29|26903.29|0
1710409500000|2024-03-14 09:45:00|26933.66|26933.66|26918.91|26918.91|26938|26938|26905.89|26905.89|0
1710409800000|2024-03-14 09:50:00|26920.64|26920.64|26917.17|26917.17|26929.32|26929.32|26908.49|26908.49|0
1710410100000|2024-03-14 09:55:00|26925.85|26925.85|26923.25|26923.25|26936.26|26936.26|26914.57|26914.57|0
1710410400000|2024-03-14 10:00:00|26921.51|26921.51|26897.21|26897.21|26923.25|26923.25|26892.87|26892.87|0
1710410700000|2024-03-14 10:05:00|26892.87|26892.87|26888.53|26888.53|26897.21|26897.21|26884.2|26884.2|0
1710411000000|2024-03-14 10:10:00|26892.87|26892.87|26887.67|26887.67|26896.35|26896.35|26878.99|26878.99|0
1710411300000|2024-03-14 10:15:00|26889.41|26889.41|26877.25|26877.25|26889.41|26889.41|26875.52|26875.52|0
1710411600000|2024-03-14 10:20:00|26881.59|26881.59|26871.18|26871.18|26888.53|26888.53|26871.18|26871.18|0
1710411900000|2024-03-14 10:25:00|26875.52|26875.52|26866.84|26866.84|26875.52|26875.52|26862.5|26862.5|0
1710412200000|2024-03-14 10:30:00|26865.1|26865.1|26854.68|26854.68|26872.91|26872.91|26851.21|26851.21|0
1710412500000|2024-03-14 10:35:00|26850.34|26850.34|26854.69|26854.69|26862.5|26862.5|26846.88|26846.88|0
1710412800000|2024-03-14 10:40:00|26850.35|26850.35|26850.35|26850.35|26859.03|26859.03|26846.01|26846.01|0
1710413100000|2024-03-14 10:45:00|26846.01|26846.01|26869.44|26869.44|26869.44|26869.44|26841.67|26841.67|0
1710413400000|2024-03-14 10:50:00|26865.1|26865.1|26883.33|26883.33|26883.33|26883.33|26865.1|26865.1|0
1710413700000|2024-03-14 10:55:00|26887.67|26887.67|26905.03|26905.03|26905.03|26905.03|26887.67|26887.67|0
1710414000000|2024-03-14 11:00:00|26909.36|26909.36|26905.03|26905.03|26913.7|26913.7|26905.03|26905.03|0
1710414300000|2024-03-14 11:05:00|26909.36|26909.36|26910.24|26910.24|26927.59|26927.59|26909.36|26909.36|0
1710414600000|2024-03-14 11:10:00|26911.97|26911.97|26895.48|26895.48|26916.31|26916.31|26895.48|26895.48|0
1710414900000|2024-03-14 11:15:00|26899.82|26899.82|26898.08|26898.08|26899.82|26899.82|26893.74|26893.74|0
1710415200000|2024-03-14 11:20:00|26893.74|26893.74|26890.27|26890.27|26893.74|26893.74|26878.99|26878.99|0
1710415500000|2024-03-14 11:25:00|26894.61|26894.61|26892.87|26892.87|26900.69|26900.69|26888.53|26888.53|0
1710415800000|2024-03-14 11:30:00|26891.14|26891.14|26886.8|26886.8|26895.48|26895.48|26886.8|26886.8|0
1710416100000|2024-03-14 11:35:00|26891.14|26891.14|26885.06|26885.06|26891.14|26891.14|26876.38|26876.38|0
1710416400000|2024-03-14 11:40:00|26889.4|26889.4|26892.01|26892.01|26894.61|26894.61|26885.93|26885.93|0
1710416700000|2024-03-14 11:45:00|26900.69|26900.69|26901.55|26901.55|26909.36|26909.36|26896.35|26896.35|0
1710417000000|2024-03-14 11:50:00|26903.29|26903.29|26902.42|26902.42|26906.76|26906.76|26890.27|26890.27|0
1710417300000|2024-03-14 11:55:00|26900.69|26900.69|26902.42|26902.42|26909.36|26909.36|26898.08|26898.08|0
1710417600000|2024-03-14 12:00:00|26904.15|26904.15|26857.28|26857.28|26905.89|26905.89|26857.28|26857.28|0
1710417900000|2024-03-14 12:05:00|26859.02|26859.02|26855.55|26855.55|26859.89|26859.89|26842.53|26842.53|0
1710418200000|2024-03-14 12:10:00|26859.89|26859.89|26877.25|26877.25|26877.25|26877.25|26856.42|26856.42|0
1710418500000|2024-03-14 12:15:00|26872.91|26872.91|26877.25|26877.25|26881.59|26881.59|26864.23|26864.23|0
1710418800000|2024-03-14 12:20:00|26881.59|26881.59|26885.06|26885.06|26886.8|26886.8|26881.59|26881.59|0
1710419100000|2024-03-14 12:25:00|26886.8|26886.8|26888.53|26888.53|26891.14|26891.14|26882.46|26882.46|0
1710419400000|2024-03-14 12:30:00|26886.8|26886.8|26859.03|26859.03|26886.8|26886.8|26859.03|26859.03|0
1710419700000|2024-03-14 12:35:00|26863.37|26863.37|26872.04|26872.04|26872.04|26872.04|26857.29|26857.29|0
1710420000000|2024-03-14 12:40:00|26868.57|26868.57|26839.06|26839.06|26868.57|26868.57|26839.06|26839.06|0
1710420300000|2024-03-14 12:45:00|26834.72|26834.72|26826.05|26826.05|26834.72|26834.72|26821.71|26821.71|0
1710420600000|2024-03-14 12:50:00|26821.71|26821.71|26846|26846|26859.02|26859.02|26819.97|26819.97|0
1710420900000|2024-03-14 12:55:00|26850.34|26850.34|26848.61|26848.61|26850.34|26850.34|26841.67|26841.67|0
1710421200000|2024-03-14 13:00:00|26846.87|26846.87|26865.1|26865.1|26865.1|26865.1|26846.87|26846.87|0
1710421500000|2024-03-14 13:05:00|26860.76|26860.76|26856.42|26856.42|26865.1|26865.1|26856.42|26856.42|0
1710421800000|2024-03-14 13:10:00|26860.76|26860.76|26848.61|26848.61|26860.76|26860.76|26844.27|26844.27|0
1710422100000|2024-03-14 13:15:00|26852.95|26852.95|26852.08|26852.08|26869.44|26869.44|26852.08|26852.08|0
1710422400000|2024-03-14 13:20:00|26856.42|26856.42|26843.4|26843.4|26856.42|26856.42|26841.67|26841.67|0
1710422700000|2024-03-14 13:25:00|26847.74|26847.74|26838.19|26838.19|26847.74|26847.74|26825.17|26825.17|0
1710423000000|2024-03-14 13:30:00|26829.51|26829.51|26786.12|26786.12|26849.47|26849.47|26780.04|26780.04|0
1710423300000|2024-03-14 13:35:00|26794.8|26794.8|26794.8|26794.8|26801.74|26801.74|26781.78|26781.78|0
1710423600000|2024-03-14 13:40:00|26790.46|26790.46|26723.62|26723.62|26794.8|26794.8|26719.28|26719.28|0
1710423900000|2024-03-14 13:45:00|26727.96|26727.96|26708.87|26708.87|26738.38|26738.38|26704.53|26704.53|0
1710424200000|2024-03-14 13:50:00|26700.19|26700.19|26674.15|26674.15|26700.19|26700.19|26674.15|26674.15|0
1710424500000|2024-03-14 13:55:00|26672.42|26672.42|26730.57|26730.57|26778.31|26778.31|26672.42|26672.42|0
1710424800000|2024-03-14 14:00:00|26721.89|26721.89|26745.32|26745.32|26745.32|26745.32|26704.53|26704.53|0
1710425100000|2024-03-14 14:05:00|26740.98|26740.98|26719.28|26719.28|26748.79|26748.79|26714.95|26714.95|0
1710425400000|2024-03-14 14:10:00|26724.49|26724.49|26681.96|26681.96|26724.49|26724.49|26681.96|26681.96|0
1710425700000|2024-03-14 14:15:00|26677.63|26677.63|26691.51|26691.51|26691.51|26691.51|26662|26662|0
1710426000000|2024-03-14 14:20:00|26695.85|26695.85|26672.42|26672.42|26704.53|26704.53|26670.68|26670.68|0
1710426300000|2024-03-14 14:25:00|26668.08|26668.08|26649.85|26649.85|26668.08|26668.08|26645.51|26645.51|0
1710426600000|2024-03-14 14:30:00|26645.51|26645.51|26663.74|26663.74|26674.15|26674.15|26634.23|26634.23|0
1710426900000|2024-03-14 14:35:00|26668.08|26668.08|26681.09|26681.09|26693.25|26693.25|26666.34|26666.34|0
1710427200000|2024-03-14 14:40:00|26685.43|26685.43|26675.89|26675.89|26693.25|26693.25|26671.55|26671.55|0
1710427500000|2024-03-14 14:45:00|26671.55|26671.55|26679.36|26679.36|26682.83|26682.83|26663.74|26663.74|0
1710427800000|2024-03-14 14:50:00|26675.02|26675.02|26646.38|26646.38|26675.02|26675.02|26625.55|26625.55|0
1710428100000|2024-03-14 14:55:00|26642.04|26642.04|26602.98|26602.98|26647.24|26647.24|26602.98|26602.98|0
1710428400000|2024-03-14 15:00:00|26598.64|26598.64|26667.21|26667.21|26667.21|26667.21|26598.64|26598.64|0
1710428700000|2024-03-14 15:05:00|26665.47|26665.47|26685.43|26685.43|26685.43|26685.43|26662|26662|0
1710429000000|2024-03-14 15:10:00|26689.77|26689.77|26690.64|26690.64|26699.32|26699.32|26686.3|26686.3|0
1710429300000|2024-03-14 15:15:00|26688.9|26688.9|26703.65|26703.65|26727.09|26727.09|26686.3|26686.3|0
1710429600000|2024-03-14 15:20:00|26699.32|26699.32|26675.01|26675.01|26706.26|26706.26|26675.01|26675.01|0
1710429900000|2024-03-14 15:25:00|26679.35|26679.35|26652.45|26652.45|26679.35|26679.35|26652.45|26652.45|0
1710430200000|2024-03-14 15:30:00|26656.79|26656.79|26630.75|26630.75|26656.79|26656.79|26630.75|26630.75|0
1710430500000|2024-03-14 15:35:00|26629.01|26629.01|26651.58|26651.58|26651.58|26651.58|26629.01|26629.01|0
1710430800000|2024-03-14 15:40:00|26653.32|26653.32|26647.24|26647.24|26657.66|26657.66|26638.56|26638.56|0
1710431100000|2024-03-14 15:45:00|26642.9|26642.9|26638.56|26638.56|26644.64|26644.64|26634.22|26634.22|0
1710431400000|2024-03-14 15:50:00|26634.22|26634.22|26628.15|26628.15|26634.22|26634.22|26628.15|26628.15|0
1710431700000|2024-03-14 15:55:00|26636.83|26636.83|26670.68|26670.68|26672.42|26672.42|26636.83|26636.83|0
1710432000000|2024-03-14 16:00:00|26675.02|26675.02|26682.83|26682.83|26684.57|26684.57|26675.02|26675.02|0
1710432300000|2024-03-14 16:05:00|26678.49|26678.49|26668.94|26668.94|26684.57|26684.57|26668.94|26668.94|0
1710432600000|2024-03-14 16:10:00|26673.28|26673.28|26654.19|26654.19|26673.28|26673.28|26649.85|26649.85|0
1710432900000|2024-03-14 16:15:00|26658.53|26658.53|26662|26662|26666.34|26666.34|26658.53|26658.53|0
1710433200000|2024-03-14 16:20:00|26653.32|26653.32|26636.83|26636.83|26662|26662|26630.76|26630.76|0
1710433500000|2024-03-14 16:25:00|26641.17|26641.17|26676.75|26676.75|26676.75|26676.75|26624.68|26624.68|0
1710490500000|2024-03-15 08:15:00|26518.81|26518.81|26554.39|26554.39|26554.39|26554.39|26513.6|26513.6|0
1710490800000|2024-03-15 08:20:00|26545.71|26545.71|26554.39|26554.39|26554.39|26554.39|26517.07|26517.07|0
1710491100000|2024-03-15 08:25:00|26558.73|26558.73|26576.96|26576.96|26618.62|26618.62|26554.39|26554.39|0
1710491400000|2024-03-15 08:30:00|26568.28|26568.28|26587.37|26587.37|26596.04|26596.04|26560.47|26560.47|0
1710491700000|2024-03-15 08:35:00|26578.69|26578.69|26552.65|26552.65|26583.03|26583.03|26534.43|26534.43|0
1710492000000|2024-03-15 08:40:00|26556.99|26556.99|26592.58|26592.58|26592.58|26592.58|26539.64|26539.64|0
1710492300000|2024-03-15 08:45:00|26583.9|26583.9|26583.9|26583.9|26605.59|26605.59|26564.8|26564.8|0
1710492600000|2024-03-15 08:50:00|26585.63|26585.63|26582.16|26582.16|26594.31|26594.31|26567.41|26567.41|0
1710492900000|2024-03-15 08:55:00|26577.82|26577.82|26588.24|26588.24|26598.65|26598.65|26571.75|26571.75|0
1710493200000|2024-03-15 09:00:00|26583.9|26583.9|26589.97|26589.97|26596.05|26596.05|26570.88|26570.88|0
1710493500000|2024-03-15 09:05:00|26594.31|26594.31|26590.84|26590.84|26603.86|26603.86|26586.5|26586.5|0
1710493800000|2024-03-15 09:10:00|26595.18|26595.18|26612.53|26612.53|26623.81|26623.81|26595.18|26595.18|0
1710494100000|2024-03-15 09:15:00|26614.27|26614.27|26622.95|26622.95|26622.95|26622.95|26608.2|26608.2|0
1710494400000|2024-03-15 09:20:00|26624.69|26624.69|26610.8|26610.8|26624.69|26624.69|26597.78|26597.78|0
1710494700000|2024-03-15 09:25:00|26615.14|26615.14|26640.31|26640.31|26640.31|26640.31|26610.8|26610.8|0
1710495000000|2024-03-15 09:30:00|26631.63|26631.63|26665.47|26665.47|26669.81|26669.81|26631.63|26631.63|0
1710495300000|2024-03-15 09:35:00|26669.81|26669.81|26650.72|26650.72|26669.81|26669.81|26650.72|26650.72|0
1710495600000|2024-03-15 09:40:00|26655.06|26655.06|26653.32|26653.32|26655.06|26655.06|26644.64|26644.64|0
1710495900000|2024-03-15 09:45:00|26657.66|26657.66|26656.8|26656.8|26661.14|26661.14|26637.7|26637.7|0
1710496200000|2024-03-15 09:50:00|26648.12|26648.12|26683.71|26683.71|26683.71|26683.71|26643.78|26643.78|0
1710496500000|2024-03-15 09:55:00|26688.05|26688.05|26652.46|26652.46|26688.05|26688.05|26643.78|26643.78|0
1710496800000|2024-03-15 10:00:00|26648.12|26648.12|26618.61|26618.61|26652.46|26652.46|26618.61|26618.61|0
1710497100000|2024-03-15 10:05:00|26615.14|26615.14|26556.12|26556.12|26615.14|26615.14|26556.12|26556.12|0
1710497700000|2024-03-15 10:15:00|26537.02|26537.02|26524.88|26524.88|26550.91|26550.91|26503.18|26503.18|0
1710498000000|2024-03-15 10:20:00|26529.22|26529.22|26566.54|26566.54|26566.54|26566.54|26524.01|26524.01|0
1710498300000|2024-03-15 10:25:00|26568.28|26568.28|26603|26603|26603|26603|26568.28|26568.28|0
1710498600000|2024-03-15 10:30:00|26607.34|26607.34|26599.52|26599.52|26609.93|26609.93|26594.31|26594.31|0
1710498900000|2024-03-15 10:35:00|26597.78|26597.78|26591.71|26591.71|26619.48|26619.48|26583.03|26583.03|0
1710499200000|2024-03-15 10:40:00|26587.37|26587.37|26557.86|26557.86|26587.37|26587.37|26553.52|26553.52|0
1710499500000|2024-03-15 10:45:00|26562.2|26562.2|26560.47|26560.47|26575.22|26575.22|26560.47|26560.47|0
1710499800000|2024-03-15 10:50:00|26569.14|26569.14|26575.22|26575.22|26585.63|26585.63|26539.64|26539.64|0
1710500100000|2024-03-15 10:55:00|26585.63|26585.63|26536.16|26536.16|26587.37|26587.37|26536.16|26536.16|0
1710500400000|2024-03-15 11:00:00|26543.98|26543.98|26622.08|26622.08|26622.08|26622.08|26535.3|26535.3|0
1710500700000|2024-03-15 11:05:00|26628.16|26628.16|26606.46|26606.46|26636.84|26636.84|26597.79|26597.79|0
1710501000000|2024-03-15 11:10:00|26610.8|26610.8|26645.52|26645.52|26645.52|26645.52|26609.07|26609.07|0
1710501300000|2024-03-15 11:15:00|26641.18|26641.18|26645.52|26645.52|26645.52|26645.52|26639.44|26639.44|0
1710501600000|2024-03-15 11:20:00|26649.85|26649.85|26674.16|26674.16|26674.16|26674.16|26648.99|26648.99|0
1710501900000|2024-03-15 11:25:00|26678.5|26678.5|26678.5|26678.5|26700.2|26700.2|26678.5|26678.5|0
1710502200000|2024-03-15 11:30:00|26674.16|26674.16|26661.15|26661.15|26675.9|26675.9|26661.15|26661.15|0
1710502500000|2024-03-15 11:35:00|26665.48|26665.48|26668.96|26668.96|26683.71|26683.71|26665.48|26665.48|0
1710502800000|2024-03-15 11:40:00|26673.3|26673.3|26686.31|26686.31|26694.12|26694.12|26663.75|26663.75|0
1710503100000|2024-03-15 11:45:00|26681.97|26681.97|26665.48|26665.48|26681.97|26681.97|26665.48|26665.48|0
1710503400000|2024-03-15 11:50:00|26669.82|26669.82|26655.06|26655.06|26669.82|26669.82|26650.73|26650.73|0
1710503700000|2024-03-15 11:55:00|26644.65|26644.65|26638.57|26638.57|26648.99|26648.99|26635.97|26635.97|0
1710504000000|2024-03-15 12:00:00|26642.91|26642.91|26636.84|26636.84|26647.25|26647.25|26635.1|26635.1|0
1710504300000|2024-03-15 12:05:00|26628.16|26628.16|26598.65|26598.65|26628.16|26628.16|26592.58|26592.58|0
1710504600000|2024-03-15 12:10:00|26602.99|26602.99|26621.22|26621.22|26621.22|26621.22|26602.99|26602.99|0
1710504900000|2024-03-15 12:15:00|26619.48|26619.48|26610.8|26610.8|26623.82|26623.82|26606.46|26606.46|0
1710505200000|2024-03-15 12:20:00|26602.13|26602.13|26628.16|26628.16|26628.16|26628.16|26602.13|26602.13|0
1710505500000|2024-03-15 12:25:00|26626.42|26626.42|26610.8|26610.8|26636.84|26636.84|26610.8|26610.8|0
1710505800000|2024-03-15 12:30:00|26619.48|26619.48|26627.29|26627.29|26635.97|26635.97|26618.61|26618.61|0
1710506100000|2024-03-15 12:35:00|26622.95|26622.95|26618.61|26618.61|26622.95|26622.95|26609.93|26609.93|0
1710506400000|2024-03-15 12:40:00|26614.27|26614.27|26605.59|26605.59|26614.27|26614.27|26603.86|26603.86|0
1710506700000|2024-03-15 12:45:00|26614.27|26614.27|26631.63|26631.63|26635.97|26635.97|26609.93|26609.93|0
1710507000000|2024-03-15 12:50:00|26628.15|26628.15|26632.49|26632.49|26634.23|26634.23|26626.42|26626.42|0
1710507300000|2024-03-15 12:55:00|26630.76|26630.76|26620.34|26620.34|26636.83|26636.83|26616|26616|0
1710507600000|2024-03-15 13:00:00|26629.02|26629.02|26604.72|26604.72|26629.02|26629.02|26604.72|26604.72|0
1710507900000|2024-03-15 13:05:00|26596.04|26596.04|26573.47|26573.47|26596.04|26596.04|26569.13|26569.13|0
1710508200000|2024-03-15 13:10:00|26577.81|26577.81|26564.79|26564.79|26582.15|26582.15|26564.79|26564.79|0
1710508500000|2024-03-15 13:15:00|26563.06|26563.06|26558.72|26558.72|26563.06|26563.06|26550.04|26550.04|0
1710508800000|2024-03-15 13:20:00|26563.06|26563.06|26574.34|26574.34|26578.68|26578.68|26558.72|26558.72|0
1710509100000|2024-03-15 13:25:00|26570|26570|26586.49|26586.49|26598.64|26598.64|26570|26570|0
1710509400000|2024-03-15 13:30:00|26584.75|26584.75|26654.19|26654.19|26658.53|26658.53|26558.72|26558.72|0
1710509700000|2024-03-15 13:35:00|26645.51|26645.51|26647.24|26647.24|26667.2|26667.2|26604.72|26604.72|0
1710510000000|2024-03-15 13:40:00|26655.92|26655.92|26666.33|26666.33|26701.05|26701.05|26648.98|26648.98|0
1710510300000|2024-03-15 13:45:00|26653.32|26653.32|26636.83|26636.83|26657.66|26657.66|26619.47|26619.47|0
1710510600000|2024-03-15 13:50:00|26638.56|26638.56|26632.49|26632.49|26659.39|26659.39|26623.81|26623.81|0
1710510900000|2024-03-15 13:55:00|26636.83|26636.83|26658.53|26658.53|26669.81|26669.81|26636.83|26636.83|0
1710511200000|2024-03-15 14:00:00|26648.11|26648.11|26647.24|26647.24|26652.45|26652.45|26622.08|26622.08|0
1710511500000|2024-03-15 14:05:00|26642.9|26642.9|26646.38|26646.38|26646.38|26646.38|26633.36|26633.36|0
1710511800000|2024-03-15 14:10:00|26648.11|26648.11|26646.38|26646.38|26678.49|26678.49|26642.04|26642.04|0
1710512100000|2024-03-15 14:15:00|26642.04|26642.04|26610.79|26610.79|26649.85|26649.85|26610.79|26610.79|0
1710512400000|2024-03-15 14:20:00|26607.32|26607.32|26603.85|26603.85|26621.2|26621.2|26582.15|26582.15|0
1710512700000|2024-03-15 14:25:00|26595.17|26595.17|26579.55|26579.55|26595.17|26595.17|26561.32|26561.32|0
1710513000000|2024-03-15 14:30:00|26575.21|26575.21|26560.46|26560.46|26591.7|26591.7|26558.72|26558.72|0
1710513300000|2024-03-15 14:35:00|26564.79|26564.79|26557.85|26557.85|26569.13|26569.13|26554.38|26554.38|0
1710513600000|2024-03-15 14:40:00|26562.19|26562.19|26559.59|26559.59|26571.74|26571.74|26555.25|26555.25|0
1710513900000|2024-03-15 14:45:00|26555.25|26555.25|26555.25|26555.25|26573.48|26573.48|26546.57|26546.57|0
1710514200000|2024-03-15 14:50:00|26550.91|26550.91|26548.31|26548.31|26550.91|26550.91|26514.46|26514.46|0
1710514500000|2024-03-15 14:55:00|26543.97|26543.97|26506.66|26506.66|26556.99|26556.99|26506.66|26506.66|0
1710514800000|2024-03-15 15:00:00|26504.92|26504.92|26472.81|26472.81|26526.61|26526.61|26472.81|26472.81|0
1710515100000|2024-03-15 15:05:00|26477.15|26477.15|26472.81|26472.81|26481.49|26481.49|26459.79|26459.79|0
1710515400000|2024-03-15 15:10:00|26468.47|26468.47|26458.05|26458.05|26472.81|26472.81|26445.03|26445.03|0
1710515700000|2024-03-15 15:15:00|26461.52|26461.52|26443.3|26443.3|26468.46|26468.46|26443.3|26443.3|0
1710516000000|2024-03-15 15:20:00|26438.96|26438.96|26464.13|26464.13|26471.07|26471.07|26425.94|26425.94|0
1710516300000|2024-03-15 15:25:00|26468.46|26468.46|26468.46|26468.46|26479.74|26479.74|26456.31|26456.31|0
1710516600000|2024-03-15 15:30:00|26466.73|26466.73|26504.05|26504.05|26504.05|26504.05|26466.73|26466.73|0
1710516900000|2024-03-15 15:35:00|26505.78|26505.78|26514.46|26514.46|26518.8|26518.8|26501.45|26501.45|0
1710517200000|2024-03-15 15:40:00|26512.73|26512.73|26483.22|26483.22|26514.46|26514.46|26476.28|26476.28|0
1710517500000|2024-03-15 15:45:00|26478.88|26478.88|26493.63|26493.63|26497.97|26497.97|26472.8|26472.8|0
1710517800000|2024-03-15 15:50:00|26489.29|26489.29|26479.75|26479.75|26489.29|26489.29|26471.94|26471.94|0
1710518100000|2024-03-15 15:55:00|26484.09|26484.09|26445.9|26445.9|26490.16|26490.16|26441.56|26441.56|0
1710518400000|2024-03-15 16:00:00|26441.56|26441.56|26419.86|26419.86|26441.56|26441.56|26412.05|26412.05|0
1710518700000|2024-03-15 16:05:00|26424.2|26424.2|26413.79|26413.79|26428.54|26428.54|26410.31|26410.31|0
1710519000000|2024-03-15 16:10:00|26418.13|26418.13|26371.26|26371.26|26418.13|26418.13|26366.92|26366.92|0
1710519300000|2024-03-15 16:15:00|26373|26373|26379.08|26379.08|26379.08|26379.08|26366.92|26366.92|0
1710519600000|2024-03-15 16:20:00|26377.34|26377.34|26355.64|26355.64|26381.68|26381.68|26355.64|26355.64|0
1710519900000|2024-03-15 16:25:00|26359.98|26359.98|26385.15|26385.15|26393.83|26393.83|26355.64|26355.64|0
1710749700000|2024-03-18 08:15:00|26473.23|26473.23|26505.76|26505.76|26515.57|26515.57|26464.72|26464.72|0
1710750000000|2024-03-18 08:20:00|26507.61|26507.61|26549.06|26549.06|26549.06|26549.06|26487.44|26487.44|0
1710750300000|2024-03-18 08:25:00|26536.3|26536.3|26462.46|26462.46|26545.36|26545.36|26462.46|26462.46|0
1710750600000|2024-03-18 08:30:00|26464.31|26464.31|26429.17|26429.17|26474.12|26474.12|26421.21|26421.21|0
1710750900000|2024-03-18 08:35:00|26432.88|26432.88|26422.51|26422.51|26441.39|26441.39|26406.04|26406.04|0
1710751200000|2024-03-18 08:40:00|26409.75|26409.75|26435.28|26435.28|26443.79|26443.79|26403.64|26403.64|0
1710751500000|2024-03-18 08:45:00|26439.53|26439.53|26440.84|26440.84|26449.9|26449.9|26428.62|26428.62|0
1710751800000|2024-03-18 08:50:00|26436.58|26436.58|26442.69|26442.69|26455.46|26455.46|26428.07|26428.07|0
1710752100000|2024-03-18 08:55:00|26438.99|26438.99|26433.43|26433.43|26439.53|26439.53|26414.01|26414.01|0
1710752400000|2024-03-18 09:00:00|26437.68|26437.68|26480.98|26480.98|26485.24|26485.24|26435.83|26435.83|0
1710752700000|2024-03-18 09:05:00|26500.61|26500.61|26509.12|26509.12|26527.99|26527.99|26500.61|26500.61|0
1710753000000|2024-03-18 09:10:00|26521.89|26521.89|26537.05|26537.05|26540.21|26540.21|26515.78|26515.78|0
1710753300000|2024-03-18 09:15:00|26532.8|26532.8|26532.8|26532.8|26554.07|26554.07|26532.8|26532.8|0
1710753600000|2024-03-18 09:20:00|26528.54|26528.54|26534.65|26534.65|26534.65|26534.65|26505.42|26505.42|0
1710753900000|2024-03-18 09:25:00|26538.91|26538.91|26544.46|26544.46|26544.46|26544.46|26530.4|26530.4|0
1710754200000|2024-03-18 09:30:00|26546.32|26546.32|26500.61|26500.61|26546.32|26546.32|26500.61|26500.61|0
1710754500000|2024-03-18 09:35:00|26492.1|26492.1|26482.84|26482.84|26504.87|26504.87|26482.84|26482.84|0
1710754800000|2024-03-18 09:40:00|26480.98|26480.98|26480.44|26480.44|26493.2|26493.2|26478.58|26478.58|0
1710755100000|2024-03-18 09:45:00|26471.93|26471.93|26480.44|26480.44|26488.95|26488.95|26471.93|26471.93|0
1710755400000|2024-03-18 09:50:00|26488.95|26488.95|26493.75|26493.75|26493.75|26493.75|26476.73|26476.73|0
1710755700000|2024-03-18 09:55:00|26495.6|26495.6|26504.11|26504.11|26504.11|26504.11|26495.6|26495.6|0
1710756000000|2024-03-18 10:00:00|26495.6|26495.6|26488.74|26488.74|26499.86|26499.86|26477.83|26477.83|0
1710756300000|2024-03-18 10:05:00|26480.23|26480.23|26474.67|26474.67|26484.49|26484.49|26470.42|26470.42|0
1710756600000|2024-03-18 10:10:00|26470.42|26470.42|26472.27|26472.27|26472.27|26472.27|26466.16|26466.16|0
1710756900000|2024-03-18 10:15:00|26468.01|26468.01|26484.49|26484.49|26488.74|26488.74|26468.01|26468.01|0
1710757200000|2024-03-18 10:20:00|26488.74|26488.74|26482.63|26482.63|26488.74|26488.74|26469.87|26469.87|0
1710757500000|2024-03-18 10:25:00|26486.89|26486.89|26484.49|26484.49|26488.74|26488.74|26469.87|26469.87|0
1710757800000|2024-03-18 10:30:00|26488.74|26488.74|26490.04|26490.04|26494.3|26494.3|26479.68|26479.68|0
1710758100000|2024-03-18 10:35:00|26493.75|26493.75|26482.84|26482.84|26504.11|26504.11|26482.84|26482.84|0
1710758400000|2024-03-18 10:40:00|26487.09|26487.09|26493.75|26493.75|26498|26498|26482.84|26482.84|0
1710758700000|2024-03-18 10:45:00|26498|26498|26521.13|26521.13|26521.13|26521.13|26491.9|26491.9|0
1710759000000|2024-03-18 10:50:00|26525.39|26525.39|26519.83|26519.83|26525.39|26525.39|26507.06|26507.06|0
1710759300000|2024-03-18 10:55:00|26515.57|26515.57|26487.44|26487.44|26519.83|26519.83|26486.89|26486.89|0
1710759600000|2024-03-18 11:00:00|26485.58|26485.58|26500.2|26500.2|26500.2|26500.2|26483.73|26483.73|0
1710759900000|2024-03-18 11:05:00|26508.71|26508.71|26495.95|26495.95|26508.71|26508.71|26495.95|26495.95|0
1710760200000|2024-03-18 11:10:00|26491.69|26491.69|26494.64|26494.64|26495.95|26495.95|26481.88|26481.88|0
1710760500000|2024-03-18 11:15:00|26498.9|26498.9|26514.82|26514.82|26519.07|26519.07|26498.9|26498.9|0
1710760800000|2024-03-18 11:20:00|26510.56|26510.56|26497.8|26497.8|26514.82|26514.82|26497.8|26497.8|0
1710761100000|2024-03-18 11:25:00|26495.95|26495.95|26496.49|26496.49|26498.35|26498.35|26487.99|26487.99|0
1710761400000|2024-03-18 11:30:00|26500.75|26500.75|26492.24|26492.24|26500.75|26500.75|26483.73|26483.73|0
1710761700000|2024-03-18 11:35:00|26490.39|26490.39|26481.88|26481.88|26492.24|26492.24|26481.88|26481.88|0
1710762000000|2024-03-18 11:40:00|26477.62|26477.62|26473.37|26473.37|26486.13|26486.13|26467.26|26467.26|0
1710762300000|2024-03-18 11:45:00|26477.62|26477.62|26477.07|26477.07|26486.13|26486.13|26477.07|26477.07|0
1710762600000|2024-03-18 11:50:00|26485.58|26485.58|26496.49|26496.49|26498.35|26498.35|26485.58|26485.58|0
1710762900000|2024-03-18 11:55:00|26498.35|26498.35|26502.6|26502.6|26506.86|26506.86|26494.09|26494.09|0
1710763200000|2024-03-18 12:00:00|26506.86|26506.86|26561.62|26561.62|26561.62|26561.62|26506.86|26506.86|0
1710763500000|2024-03-18 12:05:00|26565.88|26565.88|26545.15|26545.15|26565.88|26565.88|26544.6|26544.6|0
1710763800000|2024-03-18 12:10:00|26540.9|26540.9|26529.78|26529.78|26547.55|26547.55|26525.52|26525.52|0
1710764100000|2024-03-18 12:15:00|26526.07|26526.07|26518.11|26518.11|26526.07|26526.07|26513.86|26513.86|0
1710764400000|2024-03-18 12:20:00|26522.37|26522.37|26512.01|26512.01|26526.07|26526.07|26509.6|26509.6|0
1710764700000|2024-03-18 12:25:00|26510.15|26510.15|26524.22|26524.22|26530.33|26530.33|26510.15|26510.15|0
1710765000000|2024-03-18 12:30:00|26519.97|26519.97|26515.71|26515.71|26524.22|26524.22|26511.46|26511.46|0
1710765300000|2024-03-18 12:35:00|26511.46|26511.46|26529.78|26529.78|26529.78|26529.78|26507.2|26507.2|0
1710765600000|2024-03-18 12:40:00|26527.93|26527.93|26541.99|26541.99|26548.1|26548.1|26527.93|26527.93|0
1710765900000|2024-03-18 12:45:00|26543.85|26543.85|26526.83|26526.83|26543.85|26543.85|26520.72|26520.72|0
1710766200000|2024-03-18 12:50:00|26522.57|26522.57|26499.45|26499.45|26526.83|26526.83|26499.45|26499.45|0
1710766500000|2024-03-18 12:55:00|26503.7|26503.7|26493.34|26493.34|26503.7|26503.7|26490.94|26490.94|0
1710766800000|2024-03-18 13:00:00|26489.08|26489.08|26485.38|26485.38|26493.89|26493.89|26483.52|26483.52|0
1710767100000|2024-03-18 13:05:00|26489.63|26489.63|26458|26458|26489.63|26489.63|26458|26458|0
1710767400000|2024-03-18 13:10:00|26449.49|26449.49|26466.51|26466.51|26466.51|26466.51|26449.49|26449.49|0
1710767700000|2024-03-18 13:15:00|26468.36|26468.36|26476.87|26476.87|26489.63|26489.63|26466.51|26466.51|0
1710768000000|2024-03-18 13:20:00|26481.12|26481.12|26491.49|26491.49|26495.74|26495.74|26481.12|26481.12|0
1710768300000|2024-03-18 13:25:00|26487.23|26487.23|26540.14|26540.14|26540.14|26540.14|26487.23|26487.23|0
1710768600000|2024-03-18 13:30:00|26531.63|26531.63|26559.01|26559.01|26563.27|26563.27|26500|26500|0
1710768900000|2024-03-18 13:35:00|26554.76|26554.76|26536.64|26536.64|26594.36|26594.36|26528.13|26528.13|0
1710769200000|2024-03-18 13:40:00|26528.13|26528.13|26554.21|26554.21|26566.97|26566.97|26528.13|26528.13|0
1710769500000|2024-03-18 13:45:00|26558.47|26558.47|26586.4|26586.4|26603.42|26603.42|26548.1|26548.1|0
1710769800000|2024-03-18 13:50:00|26594.91|26594.91|26620.98|26620.98|26625.24|26625.24|26588.8|26588.8|0
1710770100000|2024-03-18 13:55:00|26624.69|26624.69|26683.71|26683.71|26706.84|26706.84|26620.44|26620.44|0
1710770400000|2024-03-18 14:00:00|26687.96|26687.96|26671.49|26671.49|26734.22|26734.22|26662.98|26662.98|0
1710770700000|2024-03-18 14:05:00|26673.35|26673.35|26703.13|26703.13|26703.13|26703.13|26661.13|26661.13|0
1710771000000|2024-03-18 14:10:00|26701.28|26701.28|26697.02|26697.02|26722.55|26722.55|26690.92|26690.92|0
1710771300000|2024-03-18 14:15:00|26701.28|26701.28|26719.6|26719.6|26732.37|26732.37|26692.77|26692.77|0
1710771600000|2024-03-18 14:20:00|26732.37|26732.37|26773.27|26773.27|26779.92|26779.92|26719.6|26719.6|0
1710771900000|2024-03-18 14:25:00|26769.01|26769.01|26792.69|26792.69|26796.94|26796.94|26762.9|26762.9|0
1710772200000|2024-03-18 14:30:00|26788.43|26788.43|26784.73|26784.73|26799.35|26799.35|26750.69|26750.69|0
1710772500000|2024-03-18 14:35:00|26771.96|26771.96|26757.35|26757.35|26771.96|26771.96|26748.84|26748.84|0
1710772800000|2024-03-18 14:40:00|26753.09|26753.09|26748.84|26748.84|26769.56|26769.56|26744.58|26744.58|0
1710773100000|2024-03-18 14:45:00|26744.58|26744.58|26753.09|26753.09|26765.86|26765.86|26740.33|26740.33|0
1710773400000|2024-03-18 14:50:00|26748.84|26748.84|26714.8|26714.8|26753.09|26753.09|26708.69|26708.69|0
1710773700000|2024-03-18 14:55:00|26710.54|26710.54|26720.91|26720.91|26727.01|26727.01|26693.52|26693.52|0
1710774000000|2024-03-18 15:00:00|26722.76|26722.76|26765.31|26765.31|26767.16|26767.16|26722.76|26722.76|0
1710774300000|2024-03-18 15:05:00|26763.45|26763.45|26748.29|26748.29|26763.45|26763.45|26723.31|26723.31|0
1710774600000|2024-03-18 15:10:00|26744.03|26744.03|26737.92|26737.92|26744.03|26744.03|26725.16|26725.16|0
1710774900000|2024-03-18 15:15:00|26742.18|26742.18|26729.42|26729.42|26761.05|26761.05|26723.31|26723.31|0
1710775200000|2024-03-18 15:20:00|26733.67|26733.67|26719.05|26719.05|26735.52|26735.52|26706.29|26706.29|0
1710775500000|2024-03-18 15:25:00|26714.8|26714.8|26781.78|26781.78|26781.78|26781.78|26714.8|26714.8|0
1710775800000|2024-03-18 15:30:00|26777.52|26777.52|26794.54|26794.54|26811.56|26811.56|26769.01|26769.01|0
1710776100000|2024-03-18 15:35:00|26790.29|26790.29|26772.72|26772.72|26800.1|26800.1|26764.76|26764.76|0
1710776400000|2024-03-18 15:40:00|26770.87|26770.87|26750.14|26750.14|26773.27|26773.27|26745.89|26745.89|0
1710776700000|2024-03-18 15:45:00|26745.89|26745.89|26741.63|26741.63|26750.14|26750.14|26731.27|26731.27|0
1710777000000|2024-03-18 15:50:00|26745.89|26745.89|26737.92|26737.92|26750.14|26750.14|26727.01|26727.01|0
1710777300000|2024-03-18 15:55:00|26739.78|26739.78|26744.58|26744.58|26752.54|26752.54|26737.92|26737.92|0
1710777600000|2024-03-18 16:00:00|26740.33|26740.33|26748.29|26748.29|26748.29|26748.29|26729.96|26729.96|0
1710777900000|2024-03-18 16:05:00|26752.54|26752.54|26767.16|26767.16|26767.16|26767.16|26748.29|26748.29|0
1710778200000|2024-03-18 16:10:00|26771.41|26771.41|26798.8|26798.8|26798.8|26798.8|26767.16|26767.16|0
1710778500000|2024-03-18 16:15:00|26800.65|26800.65|26775.67|26775.67|26809.16|26809.16|26775.67|26775.67|0
1710778800000|2024-03-18 16:20:00|26779.92|26779.92|26779.92|26779.92|26790.29|26790.29|26771.41|26771.41|0
1710779100000|2024-03-18 16:25:00|26778.07|26778.07|26778.83|26778.83|26779.38|26779.38|26766.61|26766.61|0
1710836100000|2024-03-19 08:15:00|27127.45|27127.45|27103.22|27103.22|27131.71|27131.71|27072.69|27072.69|0
1710836400000|2024-03-19 08:20:00|27098.97|27098.97|27099.52|27099.52|27111.73|27111.73|27095.26|27095.26|0
1710836700000|2024-03-19 08:25:00|27095.26|27095.26|27107.48|27107.48|27107.48|27107.48|27062.32|27062.32|0
1710837000000|2024-03-19 08:30:00|27115.99|27115.99|27058.07|27058.07|27120.24|27120.24|27058.07|27058.07|0
1710837300000|2024-03-19 08:35:00|27049.56|27049.56|27039.75|27039.75|27058.07|27058.07|27037.89|27037.89|0
1710837600000|2024-03-19 08:40:00|27035.49|27035.49|27013.12|27013.12|27053.81|27053.81|27013.12|27013.12|0
1710837900000|2024-03-19 08:45:00|27019.23|27019.23|27018.68|27018.68|27033.29|27033.29|27016.82|27016.82|0
1710838200000|2024-03-19 08:50:00|27022.93|27022.93|26962.4|26962.4|27027.19|27027.19|26958.15|26958.15|0
1710838500000|2024-03-19 08:55:00|26958.15|26958.15|26915.05|26915.05|26967.96|26967.96|26915.05|26915.05|0
1710838800000|2024-03-19 09:00:00|26923.56|26923.56|26942.43|26942.43|26971.12|26971.12|26923.56|26923.56|0
1710839100000|2024-03-19 09:05:00|26938.73|26938.73|26903.38|26903.38|26944.83|26944.83|26897.28|26897.28|0
1710839400000|2024-03-19 09:10:00|26907.64|26907.64|26930.22|26930.22|26947.24|26947.24|26907.64|26907.64|0
1710839700000|2024-03-19 09:15:00|26928.36|26928.36|26920.95|26920.95|26928.36|26928.36|26902.08|26902.08|0
1710840000000|2024-03-19 09:20:00|26916.7|26916.7|26899.13|26899.13|26920.4|26920.4|26899.13|26899.13|0
1710840300000|2024-03-19 09:25:00|26894.87|26894.87|26874.15|26874.15|26894.87|26894.87|26865.64|26865.64|0
1710840600000|2024-03-19 09:30:00|26878.4|26878.4|26888.77|26888.77|26895.42|26895.42|26878.4|26878.4|0
1710840900000|2024-03-19 09:35:00|26897.28|26897.28|26897.28|26897.28|26911.89|26911.89|26888.77|26888.77|0
1710841200000|2024-03-19 09:40:00|26893.02|26893.02|26914.3|26914.3|26918.55|26918.55|26886.91|26886.91|0
1710841500000|2024-03-19 09:45:00|26924.66|26924.66|26891.17|26891.17|26928.91|26928.91|26886.91|26886.91|0
1710841800000|2024-03-19 09:50:00|26889.32|26889.32|26896.52|26896.52|26896.52|26896.52|26872.84|26872.84|0
1710842100000|2024-03-19 09:55:00|26892.27|26892.27|26903.18|26903.18|26906.88|26906.88|26892.27|26892.27|0
1710842400000|2024-03-19 10:00:00|26907.43|26907.43|26882.45|26882.45|26909.29|26909.29|26878.2|26878.2|0
1710842700000|2024-03-19 10:05:00|26878.2|26878.2|26870.24|26870.24|26890.41|26890.41|26870.24|26870.24|0
1710843000000|2024-03-19 10:10:00|26861.73|26861.73|26853.77|26853.77|26861.73|26861.73|26845.26|26845.26|0
1710843300000|2024-03-19 10:15:00|26858.02|26858.02|26835.44|26835.44|26862.28|26862.28|26835.44|26835.44|0
1710843600000|2024-03-19 10:20:00|26839.7|26839.7|26830.64|26830.64|26847.66|26847.66|26825.08|26825.08|0
1710843900000|2024-03-19 10:25:00|26824.53|26824.53|26793.44|26793.44|26824.53|26824.53|26789.19|26789.19|0
1710844200000|2024-03-19 10:30:00|26791.59|26791.59|26715.55|26715.55|26791.59|26791.59|26715.55|26715.55|0
1710844500000|2024-03-19 10:35:00|26721.66|26721.66|26767.91|26767.91|26769.77|26769.77|26721.66|26721.66|0
1710844800000|2024-03-19 10:40:00|26766.06|26766.06|26745.34|26745.34|26774.57|26774.57|26745.34|26745.34|0
1710845100000|2024-03-19 10:45:00|26747.19|26747.19|26789.94|26789.94|26808.27|26808.27|26747.19|26747.19|0
1710845400000|2024-03-19 10:50:00|26791.8|26791.8|26811.22|26811.22|26811.22|26811.22|26783.84|26783.84|0
1710845700000|2024-03-19 10:55:00|26813.07|26813.07|26840.45|26840.45|26840.45|26840.45|26802.71|26802.71|0
1710846000000|2024-03-19 11:00:00|26836.2|26836.2|26819.73|26819.73|26842.31|26842.31|26811.22|26811.22|0
1710846300000|2024-03-19 11:05:00|26823.98|26823.98|26823.98|26823.98|26836.75|26836.75|26823.98|26823.98|0
1710846600000|2024-03-19 11:10:00|26819.73|26819.73|26808.06|26808.06|26823.98|26823.98|26803.81|26803.81|0
1710846900000|2024-03-19 11:15:00|26803.81|26803.81|26812.87|26812.87|26812.87|26812.87|26800.1|26800.1|0
1710847200000|2024-03-19 11:20:00|26817.12|26817.12|26831.19|26831.19|26831.74|26831.74|26813.41|26813.41|0
1710847500000|2024-03-19 11:25:00|26834.89|26834.89|26837.3|26837.3|26839.15|26839.15|26826.38|26826.38|0
1710847800000|2024-03-19 11:30:00|26839.15|26839.15|26879.85|26879.85|26885.95|26885.95|26839.15|26839.15|0
1710848100000|2024-03-19 11:35:00|26884.1|26884.1|26868.93|26868.93|26892.61|26892.61|26867.08|26867.08|0
1710848400000|2024-03-19 11:40:00|26873.19|26873.19|26892.61|26892.61|26892.61|26892.61|26871.34|26871.34|0
1710848700000|2024-03-19 11:45:00|26888.35|26888.35|26877.44|26877.44|26890.21|26890.21|26873.74|26873.74|0
1710849000000|2024-03-19 11:50:00|26885.95|26885.95|26864.68|26864.68|26893.91|26893.91|26864.68|26864.68|0
1710849300000|2024-03-19 11:55:00|26862.83|26862.83|26879.85|26879.85|26879.85|26879.85|26862.83|26862.83|0
1710849600000|2024-03-19 12:00:00|26871.34|26871.34|26854.32|26854.32|26871.34|26871.34|26850.06|26850.06|0
1710849900000|2024-03-19 12:05:00|26850.06|26850.06|26864.68|26864.68|26864.68|26864.68|26850.06|26850.06|0
1710850200000|2024-03-19 12:10:00|26868.93|26868.93|26892.61|26892.61|26913.34|26913.34|26868.93|26868.93|0
1710850500000|2024-03-19 12:15:00|26896.86|26896.86|26893.16|26893.16|26896.86|26896.86|26882.8|26882.8|0
1710850800000|2024-03-19 12:20:00|26897.41|26897.41|26879.09|26879.09|26897.41|26897.41|26879.09|26879.09|0
1710851100000|2024-03-19 12:25:00|26870.58|26870.58|26861.52|26861.52|26870.58|26870.58|26857.27|26857.27|0
1710851400000|2024-03-19 12:30:00|26857.27|26857.27|26857.27|26857.27|26863.37|26863.37|26851.16|26851.16|0
1710851700000|2024-03-19 12:35:00|26859.12|26859.12|26858.57|26858.57|26859.12|26859.12|26853.01|26853.01|0
1710852000000|2024-03-19 12:40:00|26860.42|26860.42|26884.31|26884.31|26888.56|26888.56|26850.06|26850.06|0
1710852300000|2024-03-19 12:45:00|26880.05|26880.05|26902.63|26902.63|26902.63|26902.63|26878.2|26878.2|0
1710852600000|2024-03-19 12:50:00|26915.39|26915.39|26901.33|26901.33|26919.65|26919.65|26898.92|26898.92|0
1710852900000|2024-03-19 12:55:00|26897.62|26897.62|26907.98|26907.98|26920.75|26920.75|26897.62|26897.62|0
1710853200000|2024-03-19 13:00:00|26903.73|26903.73|26855.62|26855.62|26907.98|26907.98|26851.36|26851.36|0
1710853500000|2024-03-19 13:05:00|26857.47|26857.47|26852.67|26852.67|26859.33|26859.33|26846.56|26846.56|0
1710853800000|2024-03-19 13:10:00|26856.92|26856.92|26883.76|26883.76|26896.52|26896.52|26856.92|26856.92|0
1710854100000|2024-03-19 13:15:00|26888.01|26888.01|26879.5|26879.5|26888.01|26888.01|26875.25|26875.25|0
1710854400000|2024-03-19 13:20:00|26883.76|26883.76|26869.69|26869.69|26883.76|26883.76|26861.18|26861.18|0
1710854700000|2024-03-19 13:25:00|26873.94|26873.94|26888.56|26888.56|26892.82|26892.82|26873.94|26873.94|0
1710855000000|2024-03-19 13:30:00|26897.07|26897.07|26944.97|26944.97|26944.97|26944.97|26881.7|26881.7|0
1710855300000|2024-03-19 13:35:00|26940.72|26940.72|27011.4|27011.4|27024.17|27024.17|26940.72|26940.72|0
1710855600000|2024-03-19 13:40:00|27019.91|27019.91|26980.31|26980.31|27027.87|27027.87|26980.31|26980.31|0
1710855900000|2024-03-19 13:45:00|26988.82|26988.82|27028.97|27028.97|27037.48|27037.48|26984.57|26984.57|0
1710856200000|2024-03-19 13:50:00|27033.23|27033.23|27045.99|27045.99|27070.97|27070.97|27020.46|27020.46|0
1710856500000|2024-03-19 13:55:00|27050.25|27050.25|27039.88|27039.88|27050.25|27050.25|27022.86|27022.86|0
1710856800000|2024-03-19 14:00:00|27043.59|27043.59|27068.02|27068.02|27072.27|27072.27|27043.04|27043.04|0
1710857100000|2024-03-19 14:05:00|27080.78|27080.78|27019.91|27019.91|27080.78|27080.78|27019.91|27019.91|0
1710857400000|2024-03-19 14:10:00|27024.17|27024.17|27024.17|27024.17|27034.53|27034.53|27011.4|27011.4|0
1710857700000|2024-03-19 14:15:00|27032.68|27032.68|26972.9|26972.9|27032.68|27032.68|26968.65|26968.65|0
1710858000000|2024-03-19 14:20:00|26971.05|26971.05|26970.5|26970.5|26985.12|26985.12|26961.99|26961.99|0
1710858300000|2024-03-19 14:25:00|26966.25|26966.25|26949.23|26949.23|26980.86|26980.86|26936.46|26936.46|0
1710858600000|2024-03-19 14:30:00|26940.72|26940.72|26914.64|26914.64|26949.23|26949.23|26904.28|26904.28|0
1710858900000|2024-03-19 14:35:00|26906.13|26906.13|26908.53|26908.53|26918.89|26918.89|26895.77|26895.77|0
1710859200000|2024-03-19 14:40:00|26904.28|26904.28|26926.85|26926.85|26937.77|26937.77|26904.28|26904.28|0
1710859500000|2024-03-19 14:45:00|26931.11|26931.11|26895.77|26895.77|26935.36|26935.36|26891.51|26891.51|0
1710859800000|2024-03-19 14:50:00|26891.51|26891.51|26962.2|26962.2|26962.2|26962.2|26891.51|26891.51|0
1710860100000|2024-03-19 14:55:00|26966.45|26966.45|26967.76|26967.76|26978.67|26978.67|26959.8|26959.8|0
1710860400000|2024-03-19 15:00:00|26969.61|26969.61|26956.84|26956.84|26979.97|26979.97|26956.84|26956.84|0
1710860700000|2024-03-19 15:05:00|26961.1|26961.1|26991.64|26991.64|26991.64|26991.64|26944.08|26944.08|0
1710861000000|2024-03-19 15:10:00|26993.49|26993.49|26990.54|26990.54|27001.45|27001.45|26974.07|26974.07|0
1710861300000|2024-03-19 15:15:00|26999.05|26999.05|26954.44|26954.44|26999.05|26999.05|26945.93|26945.93|0
1710861600000|2024-03-19 15:20:00|26950.19|26950.19|26975.72|26975.72|26984.23|26984.23|26945.93|26945.93|0
1710861900000|2024-03-19 15:25:00|26979.97|26979.97|26979.97|26979.97|26982.37|26982.37|26965.35|26965.35|0
1710862200000|2024-03-19 15:30:00|26975.72|26975.72|26973.86|26973.86|26988.48|26988.48|26971.46|26971.46|0
1710862500000|2024-03-19 15:35:00|26969.61|26969.61|26975.72|26975.72|26978.12|26978.12|26952.59|26952.59|0
1710862800000|2024-03-19 15:40:00|26971.46|26971.46|26975.72|26975.72|26983.68|26983.68|26971.46|26971.46|0
1710863100000|2024-03-19 15:45:00|26971.46|26971.46|26952.59|26952.59|26975.72|26975.72|26937.97|26937.97|0
1710863400000|2024-03-19 15:50:00|26956.84|26956.84|26950.19|26950.19|26965.35|26965.35|26948.33|26948.33|0
1710863700000|2024-03-19 15:55:00|26948.33|26948.33|26954.44|26954.44|26966.66|26966.66|26948.33|26948.33|0
1710864000000|2024-03-19 16:00:00|26950.19|26950.19|26926.31|26926.31|26950.19|26950.19|26924.45|26924.45|0
1710864300000|2024-03-19 16:05:00|26924.45|26924.45|26920.2|26920.2|26928.71|26928.71|26920.2|26920.2|0
1710864600000|2024-03-19 16:10:00|26924.45|26924.45|26931.11|26931.11|26935.36|26935.36|26918.34|26918.34|0
1710864900000|2024-03-19 16:15:00|26935.36|26935.36|26935.36|26935.36|26941.47|26941.47|26931.11|26931.11|0
1710865200000|2024-03-19 16:20:00|26931.11|26931.11|26940.92|26940.92|26940.92|26940.92|26924.45|26924.45|0
1710865500000|2024-03-19 16:25:00|26936.67|26936.67|26966.11|26966.11|26967.96|26967.96|26932.41|26932.41|0
1710922500000|2024-03-20 08:15:00|26704.3|26704.3|26737.24|26737.24|26745.75|26745.75|26704.3|26704.3|0
1710922800000|2024-03-20 08:20:00|26741.49|26741.49|26711.71|26711.71|26771.28|26771.28|26698.94|26698.94|0
1710923100000|2024-03-20 08:25:00|26719.12|26719.12|26655.85|26655.85|26723.37|26723.37|26643.08|26643.08|0
1710923400000|2024-03-20 08:30:00|26660.1|26660.1|26708.21|26708.21|26716.72|26716.72|26646.58|26646.58|0
1710923700000|2024-03-20 08:35:00|26716.72|26716.72|26671.56|26671.56|26718.57|26718.57|26668.61|26668.61|0
1710924000000|2024-03-20 08:40:00|26663.05|26663.05|26682.47|26682.47|26686.73|26686.73|26663.05|26663.05|0
1710924300000|2024-03-20 08:45:00|26678.22|26678.22|26664.15|26664.15|26687.28|26687.28|26664.15|26664.15|0
1710924600000|2024-03-20 08:50:00|26668.41|26668.41|26687.28|26687.28|26691.53|26691.53|26668.41|26668.41|0
1710924900000|2024-03-20 08:55:00|26695.79|26695.79|26742.59|26742.59|26751.1|26751.1|26695.79|26695.79|0
1710925200000|2024-03-20 09:00:00|26734.08|26734.08|26665.8|26665.8|26742.59|26742.59|26661.54|26661.54|0
1710925500000|2024-03-20 09:05:00|26661.54|26661.54|26646.38|26646.38|26661.54|26661.54|26646.38|26646.38|0
1710925800000|2024-03-20 09:10:00|26650.63|26650.63|26685.42|26685.42|26693.93|26693.93|26650.63|26650.63|0
1710926100000|2024-03-20 09:15:00|26687.28|26687.28|26650.63|26650.63|26687.28|26687.28|26650.63|26650.63|0
1710926400000|2024-03-20 09:20:00|26654.89|26654.89|26678.01|26678.01|26682.27|26682.27|26648.23|26648.23|0
1710926700000|2024-03-20 09:25:00|26690.78|26690.78|26696.89|26696.89|26705.4|26705.4|26682.27|26682.27|0
1710927000000|2024-03-20 09:30:00|26692.63|26692.63|26696.34|26696.34|26712.81|26712.81|26686.52|26686.52|0
1710927300000|2024-03-20 09:35:00|26700.59|26700.59|26676.16|26676.16|26700.59|26700.59|26659.69|26659.69|0
1710927600000|2024-03-20 09:40:00|26679.87|26679.87|26692.63|26692.63|26696.89|26696.89|26679.87|26679.87|0
1710927900000|2024-03-20 09:45:00|26688.38|26688.38|26716.31|26716.31|26724.82|26724.82|26684.12|26684.12|0
1710928200000|2024-03-20 09:50:00|26720.56|26720.56|26713.36|26713.36|26734.63|26734.63|26713.36|26713.36|0
1710928500000|2024-03-20 09:55:00|26717.61|26717.61|26678.56|26678.56|26717.61|26717.61|26678.56|26678.56|0
1710928800000|2024-03-20 10:00:00|26682.82|26682.82|26660.24|26660.24|26687.07|26687.07|26660.24|26660.24|0
1710929100000|2024-03-20 10:05:00|26664.49|26664.49|26696.13|26696.13|26704.64|26704.64|26660.24|26660.24|0
1710929400000|2024-03-20 10:10:00|26700.39|26700.39|26688.17|26688.17|26700.39|26700.39|26683.92|26683.92|0
1710929700000|2024-03-20 10:15:00|26683.92|26683.92|26652.83|26652.83|26688.17|26688.17|26652.83|26652.83|0
1710930000000|2024-03-20 10:20:00|26657.08|26657.08|26600.46|26600.46|26661.34|26661.34|26600.46|26600.46|0
1710930300000|2024-03-20 10:25:00|26608.97|26608.97|26627.85|26627.85|26638.76|26638.76|26608.97|26608.97|0
1710930600000|2024-03-20 10:30:00|26629.7|26629.7|26623.04|26623.04|26629.7|26629.7|26610.28|26610.28|0
1710930900000|2024-03-20 10:35:00|26627.3|26627.3|26607.88|26607.88|26640.06|26640.06|26607.88|26607.88|0
1710931200000|2024-03-20 10:40:00|26616.39|26616.39|26604.17|26604.17|26616.39|26616.39|26595.66|26595.66|0
1710931500000|2024-03-20 10:45:00|26595.66|26595.66|26591.96|26591.96|26604.17|26604.17|26591.41|26591.41|0
1710931800000|2024-03-20 10:50:00|26587.7|26587.7|26588.25|26588.25|26588.25|26588.25|26575.48|26575.48|0
1710932100000|2024-03-20 10:55:00|26596.76|26596.76|26583.99|26583.99|26596.76|26596.76|26575.48|26575.48|0
1710932400000|2024-03-20 11:00:00|26588.25|26588.25|26580.29|26580.29|26596.76|26596.76|26576.03|26576.03|0
1710932700000|2024-03-20 11:05:00|26576.03|26576.03|26577.89|26577.89|26598.61|26598.61|26576.03|26576.03|0
1710933000000|2024-03-20 11:10:00|26573.63|26573.63|26579.74|26579.74|26579.74|26579.74|26571.23|26571.23|0
1710933300000|2024-03-20 11:15:00|26575.48|26575.48|26575.48|26575.48|26575.48|26575.48|26569.38|26569.38|0
1710933600000|2024-03-20 11:20:00|26573.63|26573.63|26574.39|26574.39|26584.75|26584.75|26570.13|26570.13|0
1710933900000|2024-03-20 11:25:00|26582.9|26582.9|26554.76|26554.76|26582.9|26582.9|26554.76|26554.76|0
1710934200000|2024-03-20 11:30:00|26549.2|26549.2|26577.89|26577.89|26588.8|26588.8|26540.69|26540.69|0
1710934500000|2024-03-20 11:35:00|26573.63|26573.63|26530.33|26530.33|26573.63|26573.63|26530.33|26530.33|0
1710934800000|2024-03-20 11:40:00|26532.18|26532.18|26499.24|26499.24|26532.18|26532.18|26499.24|26499.24|0
1710935100000|2024-03-20 11:45:00|26490.73|26490.73|26476.66|26476.66|26494.99|26494.99|26474.26|26474.26|0
1710935400000|2024-03-20 11:50:00|26478.52|26478.52|26451.13|26451.13|26482.22|26482.22|26436.52|26436.52|0
1710935700000|2024-03-20 11:55:00|26446.88|26446.88|26459.64|26459.64|26459.64|26459.64|26442.62|26442.62|0
1710936000000|2024-03-20 12:00:00|26463.9|26463.9|26473.71|26473.71|26477.97|26477.97|26463.9|26463.9|0
1710936300000|2024-03-20 12:05:00|26477.97|26477.97|26470.55|26470.55|26494.99|26494.99|26470.55|26470.55|0
1710936600000|2024-03-20 12:10:00|26466.3|26466.3|26494.99|26494.99|26494.99|26494.99|26453.53|26453.53|0
1710936900000|2024-03-20 12:15:00|26499.24|26499.24|26490.18|26490.18|26503.5|26503.5|26467.05|26467.05|0
1710937200000|2024-03-20 12:20:00|26494.44|26494.44|26479.82|26479.82|26494.44|26494.44|26467.05|26467.05|0
1710937500000|2024-03-20 12:25:00|26471.31|26471.31|26468.36|26468.36|26481.12|26481.12|26459.85|26459.85|0
1710937800000|2024-03-20 12:30:00|26472.61|26472.61|26484.83|26484.83|26497.59|26497.59|26459.85|26459.85|0
1710938100000|2024-03-20 12:35:00|26489.08|26489.08|26473.92|26473.92|26493.34|26493.34|26469.66|26469.66|0
1710938400000|2024-03-20 12:40:00|26478.17|26478.17|26459.85|26459.85|26478.17|26478.17|26455.59|26455.59|0
1710938700000|2024-03-20 12:45:00|26455.59|26455.59|26518.32|26518.32|26518.32|26518.32|26451.34|26451.34|0
1710939000000|2024-03-20 12:50:00|26526.83|26526.83|26532.94|26532.94|26543.85|26543.85|26522.57|26522.57|0
1710939300000|2024-03-20 12:55:00|26528.68|26528.68|26531.08|26531.08|26539.59|26539.59|26509.81|26509.81|0
1710939600000|2024-03-20 13:00:00|26535.34|26535.34|26559.77|26559.77|26568.28|26568.28|26531.08|26531.08|0
1710939900000|2024-03-20 13:05:00|26564.02|26564.02|26591.41|26591.41|26591.41|26591.41|26553.66|26553.66|0
1710940200000|2024-03-20 13:10:00|26582.9|26582.9|26568.28|26568.28|26587.15|26587.15|26564.02|26564.02|0
1710940500000|2024-03-20 13:15:00|26572.53|26572.53|26593.26|26593.26|26606.02|26606.02|26572.53|26572.53|0
1710940800000|2024-03-20 13:20:00|26601.77|26601.77|26606.02|26606.02|26614.53|26614.53|26597.51|26597.51|0
1710941100000|2024-03-20 13:25:00|26610.28|26610.28|26584.75|26584.75|26614.53|26614.53|26584.75|26584.75|0
1710941400000|2024-03-20 13:30:00|26576.24|26576.24|26638.42|26638.42|26671.36|26671.36|26576.24|26576.24|0
1710941700000|2024-03-20 13:35:00|26629.91|26629.91|26693.18|26693.18|26693.18|26693.18|26629.91|26629.91|0
1710942000000|2024-03-20 13:40:00|26688.92|26688.92|26634.71|26634.71|26693.18|26693.18|26630.45|26630.45|0
1710942300000|2024-03-20 13:45:00|26638.96|26638.96|26662.09|26662.09|26670.6|26670.6|26635.26|26635.26|0
1710942600000|2024-03-20 13:50:00|26666.35|26666.35|26664.49|26664.49|26666.35|26666.35|26628.6|26628.6|0
1710942900000|2024-03-20 13:55:00|26660.24|26660.24|26664.49|26664.49|26668.75|26668.75|26643.22|26643.22|0
1710943200000|2024-03-20 14:00:00|26660.24|26660.24|26662.09|26662.09|26682.82|26682.82|26651.73|26651.73|0
1710943500000|2024-03-20 14:05:00|26666.35|26666.35|26684.67|26684.67|26684.67|26684.67|26657.84|26657.84|0
1710943800000|2024-03-20 14:10:00|26680.41|26680.41|26676.16|26676.16|26690.78|26690.78|26671.91|26671.91|0
1710944100000|2024-03-20 14:15:00|26680.41|26680.41|26682.27|26682.27|26697.43|26697.43|26671.91|26671.91|0
1710944400000|2024-03-20 14:20:00|26686.52|26686.52|26692.63|26692.63|26696.89|26696.89|26682.27|26682.27|0
1710944700000|2024-03-20 14:25:00|26696.89|26696.89|26683.57|26683.57|26701.14|26701.14|26683.57|26683.57|0
1710945000000|2024-03-20 14:30:00|26692.08|26692.08|26679.32|26679.32|26692.08|26692.08|26673.21|26673.21|0
1710945300000|2024-03-20 14:35:00|26675.06|26675.06|26637.87|26637.87|26679.32|26679.32|26637.87|26637.87|0
1710945600000|2024-03-20 14:40:00|26642.12|26642.12|26602.52|26602.52|26643.97|26643.97|26598.27|26598.27|0
1710945900000|2024-03-20 14:45:00|26598.27|26598.27|26646.93|26646.93|26646.93|26646.93|26581.8|26581.8|0
1710946200000|2024-03-20 14:50:00|26652.48|26652.48|26651.18|26651.18|26660.99|26660.99|26642.67|26642.67|0
1710946500000|2024-03-20 14:55:00|26646.93|26646.93|26663.94|26663.94|26670.05|26670.05|26636.56|26636.56|0
1710946800000|2024-03-20 15:00:00|26659.69|26659.69|26662.09|26662.09|26680.96|26680.96|26655.43|26655.43|0
1710947100000|2024-03-20 15:05:00|26657.84|26657.84|26641.37|26641.37|26657.84|26657.84|26629.15|26629.15|0
1710947400000|2024-03-20 15:10:00|26639.51|26639.51|26661.34|26661.34|26667.44|26667.44|26631|26631|0
1710947700000|2024-03-20 15:15:00|26665.59|26665.59|26700.93|26700.93|26705.19|26705.19|26665.59|26665.59|0
1710948000000|2024-03-20 15:20:00|26705.19|26705.19|26845.05|26845.05|26916.84|26916.84|26705.19|26705.19|0
1710948300000|2024-03-20 15:25:00|26849.31|26849.31|26838.39|26838.39|26879.09|26879.09|26800.65|26800.65|0
1710948600000|2024-03-20 15:30:00|26829.88|26829.88|26857.82|26857.82|26870.58|26870.58|26803.05|26803.05|0
1710948900000|2024-03-20 15:35:00|26862.07|26862.07|26830.43|26830.43|26862.07|26862.07|26823.78|26823.78|0
1710949200000|2024-03-20 15:40:00|26834.69|26834.69|26767.16|26767.16|26838.94|26838.94|26767.16|26767.16|0
1710949500000|2024-03-20 15:45:00|26762.9|26762.9|26767.16|26767.16|26775.67|26775.67|26748.29|26748.29|0
1710949800000|2024-03-20 15:50:00|26765.31|26765.31|26756.8|26756.8|26765.31|26765.31|26739.78|26739.78|0
1710950100000|2024-03-20 15:55:00|26761.05|26761.05|26771.41|26771.41|26784.18|26784.18|26752.54|26752.54|0
1710950400000|2024-03-20 16:00:00|26767.16|26767.16|26750.14|26750.14|26767.16|26767.16|26739.78|26739.78|0
1710950700000|2024-03-20 16:05:00|26745.89|26745.89|26710.54|26710.54|26750.14|26750.14|26710.54|26710.54|0
1710951000000|2024-03-20 16:10:00|26714.8|26714.8|26731.27|26731.27|26739.78|26739.78|26710.54|26710.54|0
1710951300000|2024-03-20 16:15:00|26735.52|26735.52|26749.59|26749.59|26764.21|26764.21|26735.52|26735.52|0
1710951600000|2024-03-20 16:20:00|26753.85|26753.85|26730.72|26730.72|26758.1|26758.1|26722.21|26722.21|0
1710951900000|2024-03-20 16:25:00|26741.08|26741.08|26744.79|26744.79|26767.91|26767.91|26738.13|26738.13|0
1711008900000|2024-03-21 08:15:00|26380.93|26380.93|26412.77|26412.77|26412.77|26412.77|26364.66|26364.66|0
1711009200000|2024-03-21 08:20:00|26417.02|26417.02|26470.9|26470.9|26496.42|26496.42|26408.51|26408.51|0
1711009500000|2024-03-21 08:25:00|26466.64|26466.64|26427.8|26427.8|26482.56|26482.56|26423.54|26423.54|0
1711009800000|2024-03-21 08:30:00|26425.94|26425.94|26440.36|26440.36|26501.43|26501.43|26425.94|26425.94|0
1711010100000|2024-03-21 08:35:00|26436.1|26436.1|26462.93|26462.93|26481.81|26481.81|26436.1|26436.1|0
1711010400000|2024-03-21 08:40:00|26464.79|26464.79|26395.75|26395.75|26464.79|26464.79|26395.75|26395.75|0
1711010700000|2024-03-21 08:45:00|26400|26400|26414.07|26414.07|26414.07|26414.07|26390.95|26390.95|0
1711011000000|2024-03-21 08:50:00|26409.82|26409.82|26413.18|26413.18|26421.48|26421.48|26387.45|26387.45|0
1711011300000|2024-03-21 08:55:00|26408.93|26408.93|26400.76|26400.76|26427.04|26427.04|26391.7|26391.7|0
1711011600000|2024-03-21 09:00:00|26396.5|26396.5|26356.7|26356.7|26404.26|26404.26|26352.45|26352.45|0
1711011900000|2024-03-21 09:05:00|26352.45|26352.45|26359.65|26359.65|26376.12|26376.12|26348.74|26348.74|0
1711012200000|2024-03-21 09:10:00|26365.76|26365.76|26353.54|26353.54|26374.27|26374.27|26349.29|26349.29|0
1711012500000|2024-03-21 09:15:00|26355.4|26355.4|26363.36|26363.36|26371.87|26371.87|26355.4|26355.4|0
1711012800000|2024-03-21 09:20:00|26367.61|26367.61|26375.57|26375.57|26377.98|26377.98|26363.36|26363.36|0
1711013100000|2024-03-21 09:25:00|26377.43|26377.43|26404.81|26404.81|26406.66|26406.66|26377.43|26377.43|0
1711013400000|2024-03-21 09:30:00|26396.3|26396.3|26368.71|26368.71|26396.3|26396.3|26362.05|26362.05|0
1711013700000|2024-03-21 09:35:00|26364.46|26364.46|26383.33|26383.33|26389.44|26389.44|26360.2|26360.2|0
1711014000000|2024-03-21 09:40:00|26387.03|26387.03|26390.74|26390.74|26403.5|26403.5|26387.03|26387.03|0
1711014300000|2024-03-21 09:45:00|26394.99|26394.99|26384.63|26384.63|26401.1|26401.1|26376.67|26376.67|0
1711014600000|2024-03-21 09:50:00|26388.89|26388.89|26362.05|26362.05|26388.89|26388.89|26362.05|26362.05|0
1711014900000|2024-03-21 09:55:00|26365.76|26365.76|26363.91|26363.91|26370.01|26370.01|26345.58|26345.58|0
1711015200000|2024-03-21 10:00:00|26365.76|26365.76|26355.4|26355.4|26374.27|26374.27|26351.14|26351.14|0
1711015500000|2024-03-21 10:05:00|26346.89|26346.89|26348.74|26348.74|26348.74|26348.74|26323.76|26323.76|0
1711015800000|2024-03-21 10:10:00|26350.59|26350.59|26356.7|26356.7|26358.55|26358.55|26342.08|26342.08|0
1711016100000|2024-03-21 10:15:00|26348.19|26348.19|26350.59|26350.59|26354.85|26354.85|26337.83|26337.83|0
1711016400000|2024-03-21 10:20:00|26342.08|26342.08|26327.47|26327.47|26342.08|26342.08|26323.21|26323.21|0
1711016700000|2024-03-21 10:25:00|26325.61|26325.61|26334.12|26334.12|26334.12|26334.12|26317.1|26317.1|0
1711017000000|2024-03-21 10:30:00|26335.98|26335.98|26296.72|26296.72|26340.23|26340.23|26292.47|26292.47|0
1711017300000|2024-03-21 10:35:00|26292.47|26292.47|26300.43|26300.43|26300.43|26300.43|26279.7|26279.7|0
1711017600000|2024-03-21 10:40:00|26304.68|26304.68|26302.83|26302.83|26304.68|26304.68|26292.47|26292.47|0
1711017900000|2024-03-21 10:45:00|26307.08|26307.08|26313.19|26313.19|26317.45|26317.45|26304.68|26304.68|0
1711018200000|2024-03-21 10:50:00|26308.94|26308.94|26300.43|26300.43|26313.19|26313.19|26296.17|26296.17|0
1711018500000|2024-03-21 10:55:00|26308.94|26308.94|26323.55|26323.55|26323.55|26323.55|26308.94|26308.94|0
1711018800000|2024-03-21 11:00:00|26327.81|26327.81|26310.79|26310.79|26327.81|26327.81|26310.79|26310.79|0
1711019100000|2024-03-21 11:05:00|26315.04|26315.04|26334.67|26334.67|26338.93|26338.93|26315.04|26315.04|0
1711019400000|2024-03-21 11:10:00|26330.97|26330.97|26335.22|26335.22|26345.58|26345.58|26330.97|26330.97|0
1711019700000|2024-03-21 11:15:00|26330.97|26330.97|26341.33|26341.33|26341.33|26341.33|26330.97|26330.97|0
1711020000000|2024-03-21 11:20:00|26339.48|26339.48|26332.82|26332.82|26339.48|26339.48|26326.71|26326.71|0
1711020300000|2024-03-21 11:25:00|26334.67|26334.67|26346.89|26346.89|26346.89|26346.89|26334.67|26334.67|0
1711020600000|2024-03-21 11:30:00|26350.59|26350.59|26360.96|26360.96|26360.96|26360.96|26350.59|26350.59|0
1711020900000|2024-03-21 11:35:00|26364.66|26364.66|26356.7|26356.7|26368.92|26368.92|26356.7|26356.7|0
1711021200000|2024-03-21 11:40:00|26360.96|26360.96|26368.92|26368.92|26368.92|26368.92|26360.96|26360.96|0
1711021500000|2024-03-21 11:45:00|26367.06|26367.06|26376.33|26376.33|26376.33|26376.33|26352.45|26352.45|0
1711021800000|2024-03-21 11:50:00|26374.48|26374.48|26377.63|26377.63|26381.89|26381.89|26374.48|26374.48|0
1711022100000|2024-03-21 11:55:00|26375.78|26375.78|26369.12|26369.12|26377.63|26377.63|26354.5|26354.5|0
1711022400000|2024-03-21 12:00:00|26364.87|26364.87|26396.5|26396.5|26400.76|26400.76|26359.31|26359.31|0
1711022700000|2024-03-21 12:05:00|26405.01|26405.01|26392.25|26392.25|26408.72|26408.72|26383.74|26383.74|0
1711023000000|2024-03-21 12:10:00|26396.5|26396.5|26389.09|26389.09|26396.5|26396.5|26389.09|26389.09|0
1711023300000|2024-03-21 12:15:00|26384.84|26384.84|26383.53|26383.53|26390.95|26390.95|26382.98|26382.98|0
1711023600000|2024-03-21 12:20:00|26379.28|26379.28|26354.85|26354.85|26383.53|26383.53|26354.85|26354.85|0
1711023900000|2024-03-21 12:25:00|26359.1|26359.1|26380.38|26380.38|26380.38|26380.38|26359.1|26359.1|0
1711024200000|2024-03-21 12:30:00|26384.63|26384.63|26407.21|26407.21|26411.47|26411.47|26384.63|26384.63|0
1711024500000|2024-03-21 12:35:00|26411.47|26411.47|26415.17|26415.17|26419.97|26419.97|26398.7|26398.7|0
1711024800000|2024-03-21 12:40:00|26402.41|26402.41|26394.45|26394.45|26406.66|26406.66|26387.79|26387.79|0
1711025100000|2024-03-21 12:45:00|26392.59|26392.59|26394.45|26394.45|26398.7|26398.7|26392.59|26392.59|0
1711025400000|2024-03-21 12:50:00|26398.15|26398.15|26377.98|26377.98|26402.41|26402.41|26377.98|26377.98|0
1711025700000|2024-03-21 12:55:00|26373.72|26373.72|26350.59|26350.59|26379.83|26379.83|26350.59|26350.59|0
1711026000000|2024-03-21 13:00:00|26346.34|26346.34|26375.57|26375.57|26379.83|26379.83|26344.49|26344.49|0
1711026300000|2024-03-21 13:05:00|26373.72|26373.72|26402.41|26402.41|26402.41|26402.41|26373.72|26373.72|0
1711026600000|2024-03-21 13:10:00|26406.66|26406.66|26394.45|26394.45|26406.66|26406.66|26394.45|26394.45|0
1711026900000|2024-03-21 13:15:00|26396.3|26396.3|26394.45|26394.45|26402.41|26402.41|26390.19|26390.19|0
1711027200000|2024-03-21 13:20:00|26398.7|26398.7|26413.32|26413.32|26413.32|26413.32|26398.7|26398.7|0
1711027500000|2024-03-21 13:25:00|26411.47|26411.47|26446.81|26446.81|26468.08|26468.08|26411.47|26411.47|0
1711027800000|2024-03-21 13:30:00|26451.06|26451.06|26460.33|26460.33|26475.49|26475.49|26425.53|26425.53|0
1711028100000|2024-03-21 13:35:00|26456.07|26456.07|26474.19|26474.19|26474.19|26474.19|26456.07|26456.07|0
1711028400000|2024-03-21 13:40:00|26469.94|26469.94|26508.43|26508.43|26520.65|26520.65|26469.94|26469.94|0
1711028700000|2024-03-21 13:45:00|26506.58|26506.58|26508.43|26508.43|26512.69|26512.69|26494.37|26494.37|0
1711029000000|2024-03-21 13:50:00|26510.29|26510.29|26550.43|26550.43|26550.43|26550.43|26510.29|26510.29|0
1711029300000|2024-03-21 13:55:00|26546.18|26546.18|26502.33|26502.33|26550.43|26550.43|26498.07|26498.07|0
1711029600000|2024-03-21 14:00:00|26500.47|26500.47|26507.13|26507.13|26521.75|26521.75|26496.22|26496.22|0
1711029900000|2024-03-21 14:05:00|26502.88|26502.88|26525.45|26525.45|26541.92|26541.92|26498.62|26498.62|0
1711030200000|2024-03-21 14:10:00|26533.96|26533.96|26538.77|26538.77|26555.24|26555.24|26529.71|26529.71|0
1711030500000|2024-03-21 14:15:00|26530.26|26530.26|26504.73|26504.73|26543.02|26543.02|26504.73|26504.73|0
1711030800000|2024-03-21 14:20:00|26494.37|26494.37|26527.31|26527.31|26529.16|26529.16|26481.6|26481.6|0
1711031100000|2024-03-21 14:25:00|26529.16|26529.16|26513.99|26513.99|26537.67|26537.67|26501.78|26501.78|0
1711031400000|2024-03-21 14:30:00|26512.14|26512.14|26504.18|26504.18|26533.41|26533.41|26499.92|26499.92|0
1711031700000|2024-03-21 14:35:00|26506.03|26506.03|26532.32|26532.32|26537.12|26537.12|26506.03|26506.03|0
1711032000000|2024-03-21 14:40:00|26530.46|26530.46|26534.17|26534.17|26544.53|26544.53|26526.21|26526.21|0
1711032300000|2024-03-21 14:45:00|26538.42|26538.42|26534.17|26534.17|26557.3|26557.3|26521.4|26521.4|0
1711032600000|2024-03-21 14:50:00|26538.42|26538.42|26546.39|26546.39|26553.04|26553.04|26534.17|26534.17|0
1711032900000|2024-03-21 14:55:00|26542.13|26542.13|26534.17|26534.17|26550.64|26550.64|26534.17|26534.17|0
1711033200000|2024-03-21 15:00:00|26529.91|26529.91|26551.19|26551.19|26551.19|26551.19|26525.66|26525.66|0
1711033500000|2024-03-21 15:05:00|26555.44|26555.44|26559.7|26559.7|26574.32|26574.32|26555.44|26555.44|0
1711033800000|2024-03-21 15:10:00|26563.95|26563.95|26550.43|26550.43|26564.5|26564.5|26548.58|26548.58|0
1711034100000|2024-03-21 15:15:00|26546.73|26546.73|26541.72|26541.72|26555.24|26555.24|26541.72|26541.72|0
1711034400000|2024-03-21 15:20:00|26545.97|26545.97|26545.97|26545.97|26547.83|26547.83|26527.1|26527.1|0
1711034700000|2024-03-21 15:25:00|26550.23|26550.23|26548.38|26548.38|26577.61|26577.61|26544.12|26544.12|0
1711035000000|2024-03-21 15:30:00|26539.87|26539.87|26540.42|26540.42|26552.63|26552.63|26531.91|26531.91|0
1711035300000|2024-03-21 15:35:00|26542.27|26542.27|26525.8|26525.8|26548.92|26548.92|26525.8|26525.8|0
1711035600000|2024-03-21 15:40:00|26530.05|26530.05|26547.07|26547.07|26551.33|26551.33|26528.2|26528.2|0
1711035900000|2024-03-21 15:45:00|26551.33|26551.33|26544.67|26544.67|26561.14|26561.14|26544.67|26544.67|0
1711036200000|2024-03-21 15:50:00|26546.52|26546.52|26546.52|26546.52|26552.63|26552.63|26538.01|26538.01|0
1711036500000|2024-03-21 15:55:00|26548.38|26548.38|26542.27|26542.27|26552.63|26552.63|26538.01|26538.01|0
1711036800000|2024-03-21 16:00:00|26538.01|26538.01|26538.56|26538.56|26546.52|26546.52|26528.2|26528.2|0
1711037100000|2024-03-21 16:05:00|26542.82|26542.82|26567.25|26567.25|26575.76|26575.76|26538.56|26538.56|0
1711037400000|2024-03-21 16:10:00|26562.99|26562.99|26548.38|26548.38|26587.97|26587.97|26548.38|26548.38|0
1711037700000|2024-03-21 16:15:00|26546.52|26546.52|26533.21|26533.21|26552.63|26552.63|26531.36|26531.36|0
1711038000000|2024-03-21 16:20:00|26535.06|26535.06|26532.11|26532.11|26553.39|26553.39|26532.11|26532.11|0
1711038300000|2024-03-21 16:25:00|26533.96|26533.96|26543.23|26543.23|26550.43|26550.43|26527.31|26527.31|0
1711095300000|2024-03-22 08:15:00|26668.88|26668.88|26704.57|26704.57|26713.83|26713.83|26636.7|26636.7|0
1711095600000|2024-03-22 08:20:00|26696.06|26696.06|26677.74|26677.74|26710.68|26710.68|26673.48|26673.48|0
1711095900000|2024-03-22 08:25:00|26679.59|26679.59|26664.22|26664.22|26691.81|26691.81|26651.45|26651.45|0
1711096200000|2024-03-22 08:30:00|26662.36|26662.36|26673.28|26673.28|26684.94|26684.94|26653.31|26653.31|0
1711096500000|2024-03-22 08:35:00|26675.13|26675.13|26723.24|26723.24|26723.24|26723.24|26675.13|26675.13|0
1711096800000|2024-03-22 08:40:00|26727.49|26727.49|26686.04|26686.04|26742.11|26742.11|26662.36|26662.36|0
1711097100000|2024-03-22 08:45:00|26689.75|26689.75|26690.3|26690.3|26698.26|26698.26|26656.81|26656.81|0
1711097400000|2024-03-22 08:50:00|26696.4|26696.4|26745.27|26745.27|26749.52|26749.52|26694.55|26694.55|0
1711097700000|2024-03-22 08:55:00|26739.16|26739.16|26659.41|26659.41|26739.16|26739.16|26630.18|26630.18|0
1711098000000|2024-03-22 09:00:00|26661.27|26661.27|26638.14|26638.14|26672.18|26672.18|26638.14|26638.14|0
1711098300000|2024-03-22 09:05:00|26642.39|26642.39|26687.89|26687.89|26687.89|26687.89|26640.54|26640.54|0
1711098600000|2024-03-22 09:10:00|26683.64|26683.64|26666.07|26666.07|26698.26|26698.26|26662.36|26662.36|0
1711098900000|2024-03-22 09:15:00|26661.82|26661.82|26634.43|26634.43|26672.18|26672.18|26630.18|26630.18|0
1711099200000|2024-03-22 09:20:00|26636.29|26636.29|26622.22|26622.22|26644.8|26644.8|26622.22|26622.22|0
1711099500000|2024-03-22 09:25:00|26624.07|26624.07|26634.43|26634.43|26641.09|26641.09|26624.07|26624.07|0
1711099800000|2024-03-22 09:30:00|26630.18|26630.18|26648.5|26648.5|26648.5|26648.5|26630.18|26630.18|0
1711100100000|2024-03-22 09:35:00|26639.99|26639.99|26618.72|26618.72|26639.99|26639.99|26612.61|26612.61|0
1711100400000|2024-03-22 09:40:00|26616.87|26616.87|26631.48|26631.48|26633.34|26633.34|26604.1|26604.1|0
1711100700000|2024-03-22 09:45:00|26627.23|26627.23|26614.46|26614.46|26631.48|26631.48|26608.36|26608.36|0
1711101000000|2024-03-22 09:50:00|26608.9|26608.9|26629.63|26629.63|26633.88|26633.88|26608.9|26608.9|0
1711101300000|2024-03-22 09:55:00|26625.37|26625.37|26636.29|26636.29|26636.29|26636.29|26625.37|26625.37|0
1711101600000|2024-03-22 10:00:00|26634.43|26634.43|26657.01|26657.01|26671.63|26671.63|26634.43|26634.43|0
1711101900000|2024-03-22 10:05:00|26661.27|26661.27|26656.46|26656.46|26667.37|26667.37|26650.36|26650.36|0
1711102200000|2024-03-22 10:10:00|26658.32|26658.32|26651.66|26651.66|26662.02|26662.02|26647.4|26647.4|0
1711102500000|2024-03-22 10:15:00|26649.81|26649.81|26622.97|26622.97|26654.06|26654.06|26616.87|26616.87|0
1711102800000|2024-03-22 10:20:00|26627.23|26627.23|26642.39|26642.39|26650.36|26650.36|26627.23|26627.23|0
1711103100000|2024-03-22 10:25:00|26640.54|26640.54|26650.9|26650.9|26655.16|26655.16|26640.54|26640.54|0
1711103400000|2024-03-22 10:30:00|26649.05|26649.05|26624.07|26624.07|26649.05|26649.05|26624.07|26624.07|0
1711103700000|2024-03-22 10:35:00|26619.82|26619.82|26617.96|26617.96|26628.33|26628.33|26613.71|26613.71|0
1711104000000|2024-03-22 10:40:00|26613.71|26613.71|26613.71|26613.71|26626.47|26626.47|26610|26610|0
1711104300000|2024-03-22 10:45:00|26617.96|26617.96|26603.89|26603.89|26617.96|26617.96|26599.64|26599.64|0
1711104600000|2024-03-22 10:50:00|26599.64|26599.64|26617.21|26617.21|26620.91|26620.91|26595.39|26595.39|0
1711104900000|2024-03-22 10:55:00|26612.95|26612.95|26619.06|26619.06|26619.06|26619.06|26602.59|26602.59|0
1711105200000|2024-03-22 11:00:00|26617.21|26617.21|26611.1|26611.1|26620.91|26620.91|26608.7|26608.7|0
1711105500000|2024-03-22 11:05:00|26606.85|26606.85|26596.28|26596.28|26609.25|26609.25|26569.99|26569.99|0
1711105800000|2024-03-22 11:10:00|26594.42|26594.42|26588.32|26588.32|26600.53|26600.53|26581.66|26581.66|0
1711106100000|2024-03-22 11:15:00|26592.02|26592.02|26569.44|26569.44|26596.28|26596.28|26569.44|26569.44|0
1711106400000|2024-03-22 11:20:00|26565.19|26565.19|26550.57|26550.57|26565.19|26565.19|26550.57|26550.57|0
1711106700000|2024-03-22 11:25:00|26554.28|26554.28|26548.72|26548.72|26560.93|26560.93|26534.65|26534.65|0
1711107000000|2024-03-22 11:30:00|26545.01|26545.01|26542.61|26542.61|26550.57|26550.57|26538.36|26538.36|0
1711107300000|2024-03-22 11:35:00|26546.32|26546.32|26543.71|26543.71|26552.97|26552.97|26539.45|26539.45|0
1711107600000|2024-03-22 11:40:00|26545.56|26545.56|26527.24|26527.24|26545.56|26545.56|26520.58|26520.58|0
1711107900000|2024-03-22 11:45:00|26529.09|26529.09|26531.49|26531.49|26539.45|26539.45|26516.88|26516.88|0
1711108200000|2024-03-22 11:50:00|26522.98|26522.98|26521.13|26521.13|26527.24|26527.24|26515.02|26515.02|0
1711108500000|2024-03-22 11:55:00|26519.28|26519.28|26508.92|26508.92|26519.28|26519.28|26508.92|26508.92|0
1711108800000|2024-03-22 12:00:00|26504.66|26504.66|26512.07|26512.07|26516.33|26516.33|26493.75|26493.75|0
1711109100000|2024-03-22 12:05:00|26516.33|26516.33|26528.54|26528.54|26532.8|26532.8|26512.07|26512.07|0
1711109400000|2024-03-22 12:10:00|26524.29|26524.29|26534.65|26534.65|26534.65|26534.65|26524.29|26524.29|0
1711109700000|2024-03-22 12:15:00|26538.91|26538.91|26544.46|26544.46|26546.32|26546.32|26538.91|26538.91|0
1711110000000|2024-03-22 12:20:00|26546.32|26546.32|26573.7|26573.7|26588.32|26588.32|26546.32|26546.32|0
1711110300000|2024-03-22 12:25:00|26577.95|26577.95|26573.7|26573.7|26585.92|26585.92|26565.19|26565.19|0
1711110600000|2024-03-22 12:30:00|26577.95|26577.95|26582.76|26582.76|26582.76|26582.76|26565.74|26565.74|0
1711110900000|2024-03-22 12:35:00|26584.61|26584.61|26570.54|26570.54|26584.61|26584.61|26570.54|26570.54|0
1711111200000|2024-03-22 12:40:00|26572.94|26572.94|26568.69|26568.69|26572.94|26572.94|26568.69|26568.69|0
1711111500000|2024-03-22 12:45:00|26566.84|26566.84|26546.11|26546.11|26566.84|26566.84|26546.11|26546.11|0
1711111800000|2024-03-22 12:50:00|26541.86|26541.86|26540|26540|26546.11|26546.11|26533.35|26533.35|0
1711112100000|2024-03-22 12:55:00|26541.86|26541.86|26541.86|26541.86|26541.86|26541.86|26537.6|26537.6|0
1711112400000|2024-03-22 13:00:00|26546.11|26546.11|26558.33|26558.33|26562.58|26562.58|26546.11|26546.11|0
1711112700000|2024-03-22 13:05:00|26554.07|26554.07|26568.69|26568.69|26568.69|26568.69|26554.07|26554.07|0
1711113000000|2024-03-22 13:10:00|26564.44|26564.44|26574.8|26574.8|26579.05|26579.05|26564.44|26564.44|0
1711113300000|2024-03-22 13:15:00|26579.05|26579.05|26570.54|26570.54|26583.31|26583.31|26570.54|26570.54|0
1711113600000|2024-03-22 13:20:00|26574.8|26574.8|26610.9|26610.9|26610.9|26610.9|26570.54|26570.54|0
1711113900000|2024-03-22 13:25:00|26606.64|26606.64|26627.37|26627.37|26631.62|26631.62|26606.64|26606.64|0
1711114200000|2024-03-22 13:30:00|26618.86|26618.86|26588.87|26588.87|26620.71|26620.71|26584.61|26584.61|0
1711114500000|2024-03-22 13:35:00|26584.61|26584.61|26609.59|26609.59|26622.36|26622.36|26578.5|26578.5|0
1711114800000|2024-03-22 13:40:00|26605.34|26605.34|26585.92|26585.92|26621.81|26621.81|26585.92|26585.92|0
1711115100000|2024-03-22 13:45:00|26594.42|26594.42|26573.7|26573.7|26609.04|26609.04|26573.7|26573.7|0
1711115400000|2024-03-22 13:50:00|26579.81|26579.81|26583.51|26583.51|26610.9|26610.9|26571.3|26571.3|0
1711115700000|2024-03-22 13:55:00|26581.66|26581.66|26552.97|26552.97|26581.66|26581.66|26542.06|26542.06|0
1711116000000|2024-03-22 14:00:00|26549.27|26549.27|26570.54|26570.54|26583.31|26583.31|26537.05|26537.05|0
1711116300000|2024-03-22 14:05:00|26574.8|26574.8|26622.36|26622.36|26636.97|26636.97|26574.8|26574.8|0
1711116600000|2024-03-22 14:10:00|26613.85|26613.85|26626.06|26626.06|26636.97|26636.97|26610.14|26610.14|0
1711116900000|2024-03-22 14:15:00|26624.21|26624.21|26650.49|26650.49|26650.49|26650.49|26613.85|26613.85|0
1711117200000|2024-03-22 14:20:00|26646.24|26646.24|26651.8|26651.8|26657.9|26657.9|26634.02|26634.02|0
1711117500000|2024-03-22 14:25:00|26655.5|26655.5|26648.64|26648.64|26670.12|26670.12|26639.58|26639.58|0
1711117800000|2024-03-22 14:30:00|26652.89|26652.89|26638.48|26638.48|26664.01|26664.01|26638.48|26638.48|0
1711118100000|2024-03-22 14:35:00|26636.63|26636.63|26632.38|26632.38|26661.61|26661.61|26632.38|26632.38|0
1711118400000|2024-03-22 14:40:00|26640.89|26640.89|26645.69|26645.69|26649.94|26649.94|26633.47|26633.47|0
1711118700000|2024-03-22 14:45:00|26647.54|26647.54|26697.5|26697.5|26706.01|26706.01|26647.54|26647.54|0
1711119000000|2024-03-22 14:50:00|26699.36|26699.36|26690.85|26690.85|26705.46|26705.46|26680.48|26680.48|0
1711119300000|2024-03-22 14:55:00|26686.59|26686.59|26631.62|26631.62|26688.99|26688.99|26631.62|26631.62|0
1711119600000|2024-03-22 15:00:00|26635.33|26635.33|26674.92|26674.92|26681.03|26681.03|26635.33|26635.33|0
1711119900000|2024-03-22 15:05:00|26678.63|26678.63|26699.36|26699.36|26718.23|26718.23|26668.27|26668.27|0
1711120200000|2024-03-22 15:10:00|26703.61|26703.61|26751.17|26751.17|26755.42|26755.42|26703.61|26703.61|0
1711120500000|2024-03-22 15:15:00|26755.42|26755.42|26664.77|26664.77|26755.42|26755.42|26660.51|26660.51|0
1711120800000|2024-03-22 15:20:00|26669.02|26669.02|26633.13|26633.13|26677.53|26677.53|26627.02|26627.02|0
1711121100000|2024-03-22 15:25:00|26637.38|26637.38|26633.13|26633.13|26637.38|26637.38|26616.11|26616.11|0
1711121400000|2024-03-22 15:30:00|26628.88|26628.88|26604.44|26604.44|26633.13|26633.13|26602.59|26602.59|0
1711121700000|2024-03-22 15:35:00|26608.7|26608.7|26594.08|26594.08|26610.55|26610.55|26594.08|26594.08|0
1711122000000|2024-03-22 15:40:00|26595.93|26595.93|26567.25|26567.25|26602.59|26602.59|26562.99|26562.99|0
1711122300000|2024-03-22 15:45:00|26562.99|26562.99|26586.12|26586.12|26586.12|26586.12|26562.99|26562.99|0
1711122600000|2024-03-22 15:50:00|26590.38|26590.38|26619.61|26619.61|26625.72|26625.72|26580.01|26580.01|0
1711122900000|2024-03-22 15:55:00|26617.76|26617.76|26626.27|26626.27|26636.63|26636.63|26613.5|26613.5|0
1711123200000|2024-03-22 16:00:00|26630.52|26630.52|26603.14|26603.14|26634.78|26634.78|26601.29|26601.29|0
1711123500000|2024-03-22 16:05:00|26607.4|26607.4|26648.85|26648.85|26654.95|26654.95|26607.4|26607.4|0
1711123800000|2024-03-22 16:10:00|26650.7|26650.7|26669.02|26669.02|26673.28|26673.28|26644.59|26644.59|0
1711124100000|2024-03-22 16:15:00|26667.17|26667.17|26662.36|26662.36|26673.28|26673.28|26650.15|26650.15|0
1711124400000|2024-03-22 16:20:00|26664.22|26664.22|26657.01|26657.01|26676.43|26676.43|26657.01|26657.01|0
1711124700000|2024-03-22 16:25:00|26661.27|26661.27|26639.99|26639.99|26663.12|26663.12|26629.63|26629.63|0
1711354500000|2024-03-25 08:15:00|26482.01|26482.01|26466.85|26466.85|26488.67|26488.67|26466.85|26466.85|0
1711354800000|2024-03-25 08:20:00|26461.29|26461.29|26450.38|26450.38|26463.14|26463.14|26446.12|26446.12|0
1711355100000|2024-03-25 08:25:00|26446.12|26446.12|26468.7|26468.7|26483.32|26483.32|26446.12|26446.12|0
1711355400000|2024-03-25 08:30:00|26477.21|26477.21|26495.53|26495.53|26495.53|26495.53|26477.21|26477.21|0
1711355700000|2024-03-25 08:35:00|26491.28|26491.28|26489.42|26489.42|26506.44|26506.44|26485.17|26485.17|0
1711356000000|2024-03-25 08:40:00|26485.17|26485.17|26480.91|26480.91|26497.39|26497.39|26480.91|26480.91|0
1711356300000|2024-03-25 08:45:00|26482.77|26482.77|26499.79|26499.79|26499.79|26499.79|26459.64|26459.64|0
1711356600000|2024-03-25 08:50:00|26504.04|26504.04|26479.06|26479.06|26516.81|26516.81|26479.06|26479.06|0
1711356900000|2024-03-25 08:55:00|26483.32|26483.32|26488.12|26488.12|26496.08|26496.08|26483.32|26483.32|0
1711357200000|2024-03-25 09:00:00|26479.61|26479.61|26463.14|26463.14|26490.52|26490.52|26463.14|26463.14|0
1711357500000|2024-03-25 09:05:00|26458.89|26458.89|26446.12|26446.12|26458.89|26458.89|26446.12|26446.12|0
1711357800000|2024-03-25 09:10:00|26454.63|26454.63|26469.8|26469.8|26477.76|26477.76|26454.63|26454.63|0
1711358100000|2024-03-25 09:15:00|26465.54|26465.54|26445.37|26445.37|26465.54|26465.54|26445.37|26445.37|0
1711358400000|2024-03-25 09:20:00|26441.11|26441.11|26398.36|26398.36|26441.11|26441.11|26385.59|26385.59|0
1711358700000|2024-03-25 09:25:00|26400.21|26400.21|26416.68|26416.68|26416.68|26416.68|26400.21|26400.21|0
1711359000000|2024-03-25 09:30:00|26425.19|26425.19|26412.43|26412.43|26437.95|26437.95|26412.43|26412.43|0
1711359300000|2024-03-25 09:35:00|26414.28|26414.28|26414.83|26414.83|26435.55|26435.55|26404.46|26404.46|0
1711359600000|2024-03-25 09:40:00|26410.57|26410.57|26425.19|26425.19|26433.7|26433.7|26410.57|26410.57|0
1711359900000|2024-03-25 09:45:00|26416.68|26416.68|26422.79|26422.79|26439.81|26439.81|26416.68|26416.68|0
1711360200000|2024-03-25 09:50:00|26420.94|26420.94|26429.99|26429.99|26436.1|26436.1|26420.94|26420.94|0
1711360500000|2024-03-25 09:55:00|26425.74|26425.74|26413.52|26413.52|26429.99|26429.99|26405.01|26405.01|0
1711360800000|2024-03-25 10:00:00|26411.67|26411.67|26405.01|26405.01|26411.67|26411.67|26396.5|26396.5|0
1711361100000|2024-03-25 10:05:00|26400.76|26400.76|26398.91|26398.91|26411.67|26411.67|26390.4|26390.4|0
1711361400000|2024-03-25 10:10:00|26397.05|26397.05|26375.78|26375.78|26397.05|26397.05|26375.78|26375.78|0
1711361700000|2024-03-25 10:15:00|26365.42|26365.42|26350.8|26350.8|26369.67|26369.67|26346.54|26346.54|0
1711362000000|2024-03-25 10:20:00|26355.05|26355.05|26378.18|26378.18|26382.44|26382.44|26355.05|26355.05|0
1711362300000|2024-03-25 10:25:00|26386.69|26386.69|26370.22|26370.22|26386.69|26386.69|26357.46|26357.46|0
1711362600000|2024-03-25 10:30:00|26374.48|26374.48|26361.71|26361.71|26374.48|26374.48|26361.71|26361.71|0
1711362900000|2024-03-25 10:35:00|26365.97|26365.97|26380.03|26380.03|26380.03|26380.03|26361.71|26361.71|0
1711363200000|2024-03-25 10:40:00|26384.29|26384.29|26383.74|26383.74|26392.25|26392.25|26380.03|26380.03|0
1711363500000|2024-03-25 10:45:00|26381.89|26381.89|26394.65|26394.65|26394.65|26394.65|26371.52|26371.52|0
1711363800000|2024-03-25 10:50:00|26386.14|26386.14|26392.25|26392.25|26394.65|26394.65|26386.14|26386.14|0
1711364100000|2024-03-25 10:55:00|26400.76|26400.76|26398.91|26398.91|26400.76|26400.76|26398.91|26398.91|0
1711364400000|2024-03-25 11:00:00|26407.42|26407.42|26413.52|26413.52|26415.93|26415.93|26403.16|26403.16|0
1711364700000|2024-03-25 11:05:00|26409.27|26409.27|26392.8|26392.8|26409.27|26409.27|26392.8|26392.8|0
1711365000000|2024-03-25 11:10:00|26397.05|26397.05|26395.2|26395.2|26397.05|26397.05|26390.95|26390.95|0
1711365300000|2024-03-25 11:15:00|26386.69|26386.69|26377.43|26377.43|26386.69|26386.69|26361.71|26361.71|0
1711365600000|2024-03-25 11:20:00|26379.28|26379.28|26375.57|26375.57|26387.79|26387.79|26371.32|26371.32|0
1711365900000|2024-03-25 11:25:00|26384.08|26384.08|26398.15|26398.15|26406.66|26406.66|26371.32|26371.32|0
1711366200000|2024-03-25 11:30:00|26400|26400|26385.39|26385.39|26404.26|26404.26|26385.39|26385.39|0
1711366500000|2024-03-25 11:35:00|26387.24|26387.24|26385.39|26385.39|26404.26|26404.26|26385.39|26385.39|0
1711366800000|2024-03-25 11:40:00|26381.13|26381.13|26371.32|26371.32|26383.53|26383.53|26367.06|26367.06|0
1711367100000|2024-03-25 11:45:00|26367.06|26367.06|26375.02|26375.02|26383.53|26383.53|26367.06|26367.06|0
1711367400000|2024-03-25 11:50:00|26376.88|26376.88|26362.26|26362.26|26385.39|26385.39|26362.26|26362.26|0
1711367700000|2024-03-25 11:55:00|26360.41|26360.41|26318.96|26318.96|26360.41|26360.41|26318.96|26318.96|0
1711368000000|2024-03-25 12:00:00|26323.21|26323.21|26362.81|26362.81|26362.81|26362.81|26323.21|26323.21|0
1711368300000|2024-03-25 12:05:00|26358.55|26358.55|26358.55|26358.55|26358.55|26358.55|26354.3|26354.3|0
1711368600000|2024-03-25 12:10:00|26354.3|26354.3|26324.51|26324.51|26354.3|26354.3|26324.51|26324.51|0
1711368900000|2024-03-25 12:15:00|26328.77|26328.77|26332.48|26332.48|26332.48|26332.48|26320.26|26320.26|0
1711369200000|2024-03-25 12:20:00|26328.22|26328.22|26318.41|26318.41|26334.88|26334.88|26316|26316|0
1711369500000|2024-03-25 12:25:00|26314.15|26314.15|26317.86|26317.86|26317.86|26317.86|26309.9|26309.9|0
1711369800000|2024-03-25 12:30:00|26313.6|26313.6|26317.86|26317.86|26322.11|26322.11|26309.35|26309.35|0
1711370100000|2024-03-25 12:35:00|26313.6|26313.6|26322.11|26322.11|26322.11|26322.11|26313.6|26313.6|0
1711370400000|2024-03-25 12:40:00|26326.37|26326.37|26345.24|26345.24|26345.24|26345.24|26323.97|26323.97|0
1711370700000|2024-03-25 12:45:00|26340.99|26340.99|26347.09|26347.09|26347.09|26347.09|26326.37|26326.37|0
1711371000000|2024-03-25 12:50:00|26351.35|26351.35|26342.84|26342.84|26355.05|26355.05|26342.84|26342.84|0
1711371300000|2024-03-25 12:55:00|26347.09|26347.09|26372.62|26372.62|26372.62|26372.62|26347.09|26347.09|0
1711371600000|2024-03-25 13:00:00|26376.88|26376.88|26432.95|26432.95|26432.95|26432.95|26376.88|26376.88|0
1711371900000|2024-03-25 13:05:00|26428.69|26428.69|26439.05|26439.05|26443.31|26443.31|26428.69|26428.69|0
1711372200000|2024-03-25 13:10:00|26443.31|26443.31|26449.96|26449.96|26449.96|26449.96|26439.05|26439.05|0
1711372500000|2024-03-25 13:15:00|26454.22|26454.22|26468.84|26468.84|26481.6|26481.6|26454.22|26454.22|0
1711372800000|2024-03-25 13:20:00|26473.09|26473.09|26493.27|26493.27|26501.78|26501.78|26473.09|26473.09|0
1711373100000|2024-03-25 13:25:00|26489.01|26489.01|26473.09|26473.09|26493.27|26493.27|26468.84|26468.84|0
1711373400000|2024-03-25 13:30:00|26477.35|26477.35|26541.17|26541.17|26558.19|26558.19|26477.35|26477.35|0
1711373700000|2024-03-25 13:35:00|26545.42|26545.42|26515.98|26515.98|26545.42|26545.42|26507.47|26507.47|0
1711374000000|2024-03-25 13:40:00|26511.73|26511.73|26548.38|26548.38|26561.14|26561.14|26511.73|26511.73|0
1711374300000|2024-03-25 13:45:00|26539.87|26539.87|26538.01|26538.01|26553.18|26553.18|26529.5|26529.5|0
1711374600000|2024-03-25 13:50:00|26533.76|26533.76|26555.03|26555.03|26563.54|26563.54|26533.76|26533.76|0
1711374900000|2024-03-25 13:55:00|26559.29|26559.29|26580.01|26580.01|26580.01|26580.01|26546.52|26546.52|0
1711375200000|2024-03-25 14:00:00|26575.76|26575.76|26575.76|26575.76|26588.52|26588.52|26563.54|26563.54|0
1711375500000|2024-03-25 14:05:00|26580.01|26580.01|26558.19|26558.19|26580.01|26580.01|26544.12|26544.12|0
1711375800000|2024-03-25 14:10:00|26545.42|26545.42|26570.4|26570.4|26574.11|26574.11|26539.32|26539.32|0
1711376100000|2024-03-25 14:15:00|26566.15|26566.15|26542.47|26542.47|26578.37|26578.37|26523.6|26523.6|0
1711376400000|2024-03-25 14:20:00|26550.98|26550.98|26558.94|26558.94|26563.2|26563.2|26542.47|26542.47|0
1711376700000|2024-03-25 14:25:00|26554.69|26554.69|26599.09|26599.09|26599.09|26599.09|26548.58|26548.58|0
1711377000000|2024-03-25 14:30:00|26590.58|26590.58|26592.98|26592.98|26601.49|26601.49|26582.07|26582.07|0
1711377300000|2024-03-25 14:35:00|26605.75|26605.75|26574.66|26574.66|26605.75|26605.75|26561.9|26561.9|0
1711377600000|2024-03-25 14:40:00|26578.91|26578.91|26602.04|26602.04|26608.15|26608.15|26570.4|26570.4|0
1711377900000|2024-03-25 14:45:00|26606.3|26606.3|26618.51|26618.51|26622.77|26622.77|26597.79|26597.79|0
1711378200000|2024-03-25 14:50:00|26622.77|26622.77|26620.91|26620.91|26629.42|26629.42|26608.15|26608.15|0
1711378500000|2024-03-25 14:55:00|26616.66|26616.66|26643.49|26643.49|26647.75|26647.75|26612.4|26612.4|0
1711378800000|2024-03-25 15:00:00|26647.75|26647.75|26658.11|26658.11|26666.62|26666.62|26643.49|26643.49|0
1711379100000|2024-03-25 15:05:00|26649.6|26649.6|26638.69|26638.69|26664.22|26664.22|26615.56|26615.56|0
1711379400000|2024-03-25 15:10:00|26647.2|26647.2|26653.31|26653.31|26674.58|26674.58|26644.8|26644.8|0
1711379700000|2024-03-25 15:15:00|26657.56|26657.56|26647.2|26647.2|26657.56|26657.56|26644.8|26644.8|0
1711380000000|2024-03-25 15:20:00|26651.45|26651.45|26682.54|26682.54|26695.31|26695.31|26649.05|26649.05|0
1711380300000|2024-03-25 15:25:00|26680.69|26680.69|26669.78|26669.78|26680.69|26680.69|26659.41|26659.41|0
1711380600000|2024-03-25 15:30:00|26674.03|26674.03|26644.8|26644.8|26680.14|26680.14|26644.8|26644.8|0
1711380900000|2024-03-25 15:35:00|26649.05|26649.05|26649.05|26649.05|26661.27|26661.27|26644.8|26644.8|0
1711381200000|2024-03-25 15:40:00|26653.31|26653.31|26668.47|26668.47|26668.47|26668.47|26642.94|26642.94|0
1711381500000|2024-03-25 15:45:00|26664.22|26664.22|26652|26652|26674.58|26674.58|26652|26652|0
1711381800000|2024-03-25 15:50:00|26647.75|26647.75|26627.02|26627.02|26647.75|26647.75|26627.02|26627.02|0
1711382100000|2024-03-25 15:55:00|26631.28|26631.28|26652.55|26652.55|26671.42|26671.42|26631.28|26631.28|0
1711382400000|2024-03-25 16:00:00|26656.81|26656.81|26658.66|26658.66|26665.32|26665.32|26648.3|26648.3|0
1711382700000|2024-03-25 16:05:00|26667.17|26667.17|26667.17|26667.17|26687.89|26687.89|26666.62|26666.62|0
1711383000000|2024-03-25 16:10:00|26671.42|26671.42|26641.09|26641.09|26671.42|26671.42|26641.09|26641.09|0
1711383300000|2024-03-25 16:15:00|26642.94|26642.94|26663.67|26663.67|26669.78|26669.78|26642.94|26642.94|0
1711383600000|2024-03-25 16:20:00|26659.41|26659.41|26669.23|26669.23|26669.23|26669.23|26655.16|26655.16|0
1711383900000|2024-03-25 16:25:00|26664.97|26664.97|26647.4|26647.4|26672.93|26672.93|26647.4|26647.4|0
1711440900000|2024-03-26 08:15:00|26489.77|26489.77|26514.75|26514.75|26519|26519|26485.51|26485.51|0
1711441200000|2024-03-26 08:20:00|26510.49|26510.49|26519|26519|26527.51|26527.51|26491.62|26491.62|0
1711441500000|2024-03-26 08:25:00|26523.26|26523.26|26530.46|26530.46|26540.83|26540.83|26519|26519|0
1711441800000|2024-03-26 08:30:00|26532.32|26532.32|26494.57|26494.57|26549.34|26549.34|26490.32|26490.32|0
1711442100000|2024-03-26 08:35:00|26490.87|26490.87|26503.63|26503.63|26503.63|26503.63|26467.74|26467.74|0
1711442400000|2024-03-26 08:40:00|26505.48|26505.48|26510.49|26510.49|26522.5|26522.5|26495.12|26495.12|0
1711442700000|2024-03-26 08:45:00|26508.64|26508.64|26498.28|26498.28|26523.81|26523.81|26498.28|26498.28|0
1711443000000|2024-03-26 08:50:00|26500.13|26500.13|26496.42|26496.42|26519.55|26519.55|26492.17|26492.17|0
1711443300000|2024-03-26 08:55:00|26492.17|26492.17|26506.79|26506.79|26515.3|26515.3|26492.17|26492.17|0
1711443600000|2024-03-26 09:00:00|26515.3|26515.3|26528.06|26528.06|26538.42|26538.42|26515.3|26515.3|0
1711443900000|2024-03-26 09:05:00|26532.32|26532.32|26545.08|26545.08|26549.34|26549.34|26532.32|26532.32|0
1711444200000|2024-03-26 09:10:00|26549.34|26549.34|26531.77|26531.77|26557.3|26557.3|26531.77|26531.77|0
1711444500000|2024-03-26 09:15:00|26527.51|26527.51|26502.53|26502.53|26529.91|26529.91|26498.28|26498.28|0
1711444800000|2024-03-26 09:20:00|26498.28|26498.28|26459.78|26459.78|26498.28|26498.28|26459.78|26459.78|0
1711445100000|2024-03-26 09:25:00|26464.03|26464.03|26459.78|26459.78|26468.29|26468.29|26459.78|26459.78|0
1711445400000|2024-03-26 09:30:00|26457.93|26457.93|26453.67|26453.67|26466.44|26466.44|26453.67|26453.67|0
1711445700000|2024-03-26 09:35:00|26457.93|26457.93|26465.89|26465.89|26466.44|26466.44|26453.67|26453.67|0
1711446000000|2024-03-26 09:40:00|26474.4|26474.4|26503.08|26503.08|26503.08|26503.08|26461.63|26461.63|0
1711446300000|2024-03-26 09:45:00|26507.34|26507.34|26478.1|26478.1|26507.34|26507.34|26471.44|26471.44|0
1711446600000|2024-03-26 09:50:00|26482.36|26482.36|26471.99|26471.99|26486.61|26486.61|26467.74|26467.74|0
1711446900000|2024-03-26 09:55:00|26467.74|26467.74|26482.36|26482.36|26490.87|26490.87|26454.97|26454.97|0
1711447200000|2024-03-26 10:00:00|26484.21|26484.21|26504.93|26504.93|26504.93|26504.93|26484.21|26484.21|0
1711447500000|2024-03-26 10:05:00|26513.44|26513.44|26513.44|26513.44|26513.44|26513.44|26496.42|26496.42|0
1711447800000|2024-03-26 10:10:00|26515.3|26515.3|26521.4|26521.4|26521.4|26521.4|26511.04|26511.04|0
1711448100000|2024-03-26 10:15:00|26517.15|26517.15|26519.55|26519.55|26529.91|26529.91|26509.19|26509.19|0
1711448400000|2024-03-26 10:20:00|26515.3|26515.3|26519.55|26519.55|26523.81|26523.81|26511.04|26511.04|0
1711448700000|2024-03-26 10:25:00|26523.81|26523.81|26533.62|26533.62|26542.13|26542.13|26515.3|26515.3|0
1711449000000|2024-03-26 10:30:00|26542.13|26542.13|26551.94|26551.94|26551.94|26551.94|26537.88|26537.88|0
1711449300000|2024-03-26 10:35:00|26547.69|26547.69|26552.7|26552.7|26561.21|26561.21|26547.69|26547.69|0
1711449600000|2024-03-26 10:40:00|26544.19|26544.19|26569.72|26569.72|26569.72|26569.72|26539.93|26539.93|0
1711449900000|2024-03-26 10:45:00|26578.23|26578.23|26589.89|26589.89|26594.7|26594.7|26569.72|26569.72|0
1711450200000|2024-03-26 10:50:00|26585.64|26585.64|26577.13|26577.13|26602.66|26602.66|26564.36|26564.36|0
1711450500000|2024-03-26 10:55:00|26581.38|26581.38|26587.49|26587.49|26600.26|26600.26|26577.13|26577.13|0
1711450800000|2024-03-26 11:00:00|26583.24|26583.24|26543.64|26543.64|26583.24|26583.24|26543.64|26543.64|0
1711451100000|2024-03-26 11:05:00|26541.79|26541.79|26520.51|26520.51|26564.36|26564.36|26520.51|26520.51|0
1711451400000|2024-03-26 11:10:00|26516.26|26516.26|26534.38|26534.38|26541.79|26541.79|26516.26|26516.26|0
1711451700000|2024-03-26 11:15:00|26538.63|26538.63|26547.14|26547.14|26551.39|26551.39|26538.63|26538.63|0
1711452000000|2024-03-26 11:20:00|26542.88|26542.88|26555.65|26555.65|26561.76|26561.76|26542.88|26542.88|0
1711452300000|2024-03-26 11:25:00|26553.8|26553.8|26553.25|26553.25|26559.9|26559.9|26551.39|26551.39|0
1711452600000|2024-03-26 11:30:00|26557.5|26557.5|26558.81|26558.81|26563.06|26563.06|26554.55|26554.55|0
1711452900000|2024-03-26 11:35:00|26537.53|26537.53|26512|26512|26537.53|26537.53|26512|26512|0
1711453200000|2024-03-26 11:40:00|26516.26|26516.26|26507.2|26507.2|26524.22|26524.22|26507.2|26507.2|0
1711453500000|2024-03-26 11:45:00|26502.94|26502.94|26509.05|26509.05|26519.96|26519.96|26502.94|26502.94|0
1711453800000|2024-03-26 11:50:00|26504.8|26504.8|26513.31|26513.31|26513.31|26513.31|26504.8|26504.8|0
1711454100000|2024-03-26 11:55:00|26517.56|26517.56|26501.64|26501.64|26517.56|26517.56|26501.64|26501.64|0
1711454400000|2024-03-26 12:00:00|26499.79|26499.79|26518.11|26518.11|26518.11|26518.11|26499.79|26499.79|0
1711454700000|2024-03-26 12:05:00|26513.86|26513.86|26519.96|26519.96|26524.22|26524.22|26513.86|26513.86|0
1711455000000|2024-03-26 12:10:00|26524.22|26524.22|26524.22|26524.22|26524.22|26524.22|26519.96|26519.96|0
1711455300000|2024-03-26 12:15:00|26528.47|26528.47|26546.8|26546.8|26549.2|26549.2|26528.47|26528.47|0
1711455600000|2024-03-26 12:20:00|26551.05|26551.05|26565.12|26565.12|26565.12|26565.12|26551.05|26551.05|0
1711455900000|2024-03-26 12:25:00|26560.86|26560.86|26565.12|26565.12|26576.03|26576.03|26559.01|26559.01|0
1711456200000|2024-03-26 12:30:00|26569.37|26569.37|26557.71|26557.71|26573.63|26573.63|26557.71|26557.71|0
1711456500000|2024-03-26 12:35:00|26553.45|26553.45|26544.94|26544.94|26553.45|26553.45|26544.94|26544.94|0
1711456800000|2024-03-26 12:40:00|26549.2|26549.2|26596|26596|26596|26596|26543.09|26543.09|0
1711457100000|2024-03-26 12:45:00|26600.26|26600.26|26599.71|26599.71|26621.53|26621.53|26585.09|26585.09|0
1711457400000|2024-03-26 12:50:00|26595.45|26595.45|26593.6|26593.6|26612.47|26612.47|26593.6|26593.6|0
1711457700000|2024-03-26 12:55:00|26589.89|26589.89|26591.75|26591.75|26602.11|26602.11|26589.89|26589.89|0
1711458000000|2024-03-26 13:00:00|26596|26596|26583.79|26583.79|26596|26596|26579.53|26579.53|0
1711458300000|2024-03-26 13:05:00|26588.04|26588.04|26558.81|26558.81|26588.04|26588.04|26558.81|26558.81|0
1711458600000|2024-03-26 13:10:00|26556.95|26556.95|26552.7|26552.7|26556.95|26556.95|26548.44|26548.44|0
1711458900000|2024-03-26 13:15:00|26535.68|26535.68|26551.6|26551.6|26554|26554|26535.68|26535.68|0
1711459200000|2024-03-26 13:20:00|26553.45|26553.45|26547.35|26547.35|26557.71|26557.71|26545.49|26545.49|0
1711459500000|2024-03-26 13:25:00|26543.09|26543.09|26566.22|26566.22|26566.22|26566.22|26533.28|26533.28|0
1711459800000|2024-03-26 13:30:00|26574.73|26574.73|26571.57|26571.57|26600.81|26600.81|26564.91|26564.91|0
1711460100000|2024-03-26 13:35:00|26575.83|26575.83|26600.05|26600.05|26600.05|26600.05|26558.05|26558.05|0
1711460400000|2024-03-26 13:40:00|26605.61|26605.61|26631.89|26631.89|26638.55|26638.55|26595.25|26595.25|0
1711460700000|2024-03-26 13:45:00|26623.38|26623.38|26610.07|26610.07|26623.38|26623.38|26596|26596|0
1711461000000|2024-03-26 13:50:00|26605.82|26605.82|26581.38|26581.38|26614.33|26614.33|26576.58|26576.58|0
1711461300000|2024-03-26 13:55:00|26577.13|26577.13|26572.87|26572.87|26579.53|26579.53|26568.62|26568.62|0
1711461600000|2024-03-26 14:00:00|26568.62|26568.62|26553.45|26553.45|26572.87|26572.87|26536.98|26536.98|0
1711461900000|2024-03-26 14:05:00|26549.2|26549.2|26528.47|26528.47|26560.11|26560.11|26528.47|26528.47|0
1711462200000|2024-03-26 14:10:00|26524.22|26524.22|26500.34|26500.34|26532.73|26532.73|26500.34|26500.34|0
1711462500000|2024-03-26 14:15:00|26502.19|26502.19|26500.34|26500.34|26510.7|26510.7|26496.08|26496.08|0
1711462800000|2024-03-26 14:20:00|26504.59|26504.59|26516.81|26516.81|26517.36|26517.36|26504.59|26504.59|0
1711463100000|2024-03-26 14:25:00|26521.06|26521.06|26519.96|26519.96|26536.98|26536.98|26516.81|26516.81|0
1711463400000|2024-03-26 14:30:00|26524.22|26524.22|26496.84|26496.84|26528.47|26528.47|26494.98|26494.98|0
1711463700000|2024-03-26 14:35:00|26501.09|26501.09|26490.73|26490.73|26513.86|26513.86|26486.47|26486.47|0
1711464000000|2024-03-26 14:40:00|26492.58|26492.58|26509.6|26509.6|26522.37|26522.37|26492.58|26492.58|0
1711464300000|2024-03-26 14:45:00|26501.09|26501.09|26503.49|26503.49|26513.86|26513.86|26496.84|26496.84|0
1711464600000|2024-03-26 14:50:00|26501.64|26501.64|26502.74|26502.74|26514.4|26514.4|26494.23|26494.23|0
1711464900000|2024-03-26 14:55:00|26506.99|26506.99|26468.49|26468.49|26524.01|26524.01|26468.49|26468.49|0
1711465200000|2024-03-26 15:00:00|26464.24|26464.24|26465.54|26465.54|26472.2|26472.2|26451.47|26451.47|0
1711465500000|2024-03-26 15:05:00|26469.8|26469.8|26475.91|26475.91|26480.16|26480.16|26463.14|26463.14|0
1711465800000|2024-03-26 15:10:00|26471.65|26471.65|26492.92|26492.92|26492.92|26492.92|26465.54|26465.54|0
1711466100000|2024-03-26 15:15:00|26488.67|26488.67|26477.76|26477.76|26490.52|26490.52|26477.76|26477.76|0
1711466400000|2024-03-26 15:20:00|26482.01|26482.01|26484.41|26484.41|26484.41|26484.41|26463.14|26463.14|0
1711466700000|2024-03-26 15:25:00|26475.91|26475.91|26469.8|26469.8|26492.92|26492.92|26469.8|26469.8|0
1711467000000|2024-03-26 15:30:00|26474.05|26474.05|26508.09|26508.09|26512.35|26512.35|26474.05|26474.05|0
1711467300000|2024-03-26 15:35:00|26512.35|26512.35|26520.31|26520.31|26533.07|26533.07|26512.35|26512.35|0
1711467600000|2024-03-26 15:40:00|26524.56|26524.56|26502.74|26502.74|26524.56|26524.56|26500.89|26500.89|0
1711467900000|2024-03-26 15:45:00|26492.38|26492.38|26502.74|26502.74|26502.74|26502.74|26488.12|26488.12|0
1711468200000|2024-03-26 15:50:00|26504.59|26504.59|26533.83|26533.83|26537.53|26537.53|26504.59|26504.59|0
1711468500000|2024-03-26 15:55:00|26531.97|26531.97|26550.85|26550.85|26559.36|26559.36|26530.12|26530.12|0
1711468800000|2024-03-26 16:00:00|26555.1|26555.1|26550.85|26550.85|26560.66|26560.66|26546.59|26546.59|0
1711469100000|2024-03-26 16:05:00|26546.59|26546.59|26544.74|26544.74|26552.7|26552.7|26544.74|26544.74|0
1711469400000|2024-03-26 16:10:00|26540.48|26540.48|26566.01|26566.01|26573.97|26573.97|26540.48|26540.48|0
1711469700000|2024-03-26 16:15:00|26570.27|26570.27|26559.36|26559.36|26572.12|26572.12|26559.36|26559.36|0
1711470000000|2024-03-26 16:20:00|26565.46|26565.46|26563.06|26563.06|26573.42|26573.42|26563.06|26563.06|0
1711470300000|2024-03-26 16:25:00|26561.21|26561.21|26560.66|26560.66|26565.46|26565.46|26548.44|26548.44|0
1711527300000|2024-03-27 08:15:00|26570.33|26570.33|26578.3|26578.3|26614.19|26614.19|26569.79|26569.79|0
1711527600000|2024-03-27 08:20:00|26591.06|26591.06|26559.97|26559.97|26595.31|26595.31|26559.97|26559.97|0
1711527900000|2024-03-27 08:25:00|26555.72|26555.72|26539.25|26539.25|26559.97|26559.97|26539.25|26539.25|0
1711528200000|2024-03-27 08:30:00|26534.99|26534.99|26547.76|26547.76|26562.37|26562.37|26530.74|26530.74|0
1711528500000|2024-03-27 08:35:00|26552.01|26552.01|26517.97|26517.97|26553.86|26553.86|26517.97|26517.97|0
1711528800000|2024-03-27 08:40:00|26530.74|26530.74|26547.21|26547.21|26559.97|26559.97|26522.23|26522.23|0
1711529100000|2024-03-27 08:45:00|26542.95|26542.95|26552.01|26552.01|26555.72|26555.72|26539.25|26539.25|0
1711529400000|2024-03-27 08:50:00|26553.86|26553.86|26539.25|26539.25|26553.86|26553.86|26533.14|26533.14|0
1711529700000|2024-03-27 08:55:00|26537.39|26537.39|26486.68|26486.68|26537.39|26537.39|26478.72|26478.72|0
1711530000000|2024-03-27 09:00:00|26490.93|26490.93|26507.95|26507.95|26507.95|26507.95|26486.68|26486.68|0
1711530300000|2024-03-27 09:05:00|26516.46|26516.46|26458.54|26458.54|26520.17|26520.17|26441.52|26441.52|0
1711530600000|2024-03-27 09:10:00|26454.29|26454.29|26445.78|26445.78|26458.54|26458.54|26440.22|26440.22|0
1711530900000|2024-03-27 09:15:00|26450.03|26450.03|26435.41|26435.41|26451.89|26451.89|26426.91|26426.91|0
1711531200000|2024-03-27 09:20:00|26439.67|26439.67|26448.18|26448.18|26450.03|26450.03|26431.16|26431.16|0
1711531500000|2024-03-27 09:25:00|26451.89|26451.89|26442.28|26442.28|26459.3|26459.3|26442.28|26442.28|0
1711531800000|2024-03-27 09:30:00|26440.42|26440.42|26442.83|26442.83|26450.79|26450.79|26431.91|26431.91|0
1711532100000|2024-03-27 09:35:00|26444.68|26444.68|26472.06|26472.06|26476.32|26476.32|26442.28|26442.28|0
1711532400000|2024-03-27 09:40:00|26467.81|26467.81|26464.86|26464.86|26480.02|26480.02|26459.3|26459.3|0
1711532700000|2024-03-27 09:45:00|26456.35|26456.35|26460.6|26460.6|26473.37|26473.37|26454.49|26454.49|0
1711533000000|2024-03-27 09:50:00|26456.35|26456.35|26464.86|26464.86|26477.07|26477.07|26456.35|26456.35|0
1711533300000|2024-03-27 09:55:00|26460.6|26460.6|26470.96|26470.96|26473.37|26473.37|26452.09|26452.09|0
1711533600000|2024-03-27 10:00:00|26483.73|26483.73|26471.51|26471.51|26483.73|26483.73|26467.26|26467.26|0
1711533900000|2024-03-27 10:05:00|26475.77|26475.77|26448.93|26448.93|26475.77|26475.77|26448.93|26448.93|0
1711534200000|2024-03-27 10:10:00|26453.19|26453.19|26470.21|26470.21|26470.21|26470.21|26436.17|26436.17|0
1711534500000|2024-03-27 10:15:00|26474.46|26474.46|26498.89|26498.89|26503.15|26503.15|26465.95|26465.95|0
1711534800000|2024-03-27 10:20:00|26507.4|26507.4|26500.75|26500.75|26507.4|26507.4|26498.89|26498.89|0
1711535100000|2024-03-27 10:25:00|26498.89|26498.89|26497.04|26497.04|26501.3|26501.3|26497.04|26497.04|0
1711535400000|2024-03-27 10:30:00|26501.3|26501.3|26502.6|26502.6|26505|26505|26500.75|26500.75|0
1711535700000|2024-03-27 10:35:00|26511.11|26511.11|26504.45|26504.45|26512.96|26512.96|26502.6|26502.6|0
1711536000000|2024-03-27 10:40:00|26500.2|26500.2|26470.96|26470.96|26500.2|26500.2|26466.71|26466.71|0
1711536300000|2024-03-27 10:45:00|26479.47|26479.47|26492.24|26492.24|26494.09|26494.09|26479.47|26479.47|0
1711536600000|2024-03-27 10:50:00|26505|26505|26466.71|26466.71|26505|26505|26462.45|26462.45|0
1711536900000|2024-03-27 10:55:00|26470.96|26470.96|26470.96|26470.96|26470.96|26470.96|26470.96|26470.96|0
1711537200000|2024-03-27 11:00:00|26475.22|26475.22|26466.71|26466.71|26481.33|26481.33|26466.71|26466.71|0
1711537500000|2024-03-27 11:05:00|26470.96|26470.96|26485.58|26485.58|26485.58|26485.58|26466.71|26466.71|0
1711537800000|2024-03-27 11:10:00|26481.33|26481.33|26474.67|26474.67|26489.84|26489.84|26464.31|26464.31|0
1711538100000|2024-03-27 11:15:00|26478.92|26478.92|26480.23|26480.23|26486.88|26486.88|26478.92|26478.92|0
1711538400000|2024-03-27 11:20:00|26488.74|26488.74|26492.44|26492.44|26500.95|26500.95|26488.74|26488.74|0
1711538700000|2024-03-27 11:25:00|26500.95|26500.95|26477.28|26477.28|26500.95|26500.95|26473.02|26473.02|0
1711539000000|2024-03-27 11:30:00|26481.53|26481.53|26481.53|26481.53|26481.53|26481.53|26473.02|26473.02|0
1711539300000|2024-03-27 11:35:00|26483.38|26483.38|26490.04|26490.04|26494.3|26494.3|26481.53|26481.53|0
1711539600000|2024-03-27 11:40:00|26498.55|26498.55|26513.17|26513.17|26513.17|26513.17|26494.3|26494.3|0
1711539900000|2024-03-27 11:45:00|26515.02|26515.02|26535.2|26535.2|26537.05|26537.05|26515.02|26515.02|0
1711540200000|2024-03-27 11:50:00|26533.34|26533.34|26543.71|26543.71|26543.71|26543.71|26529.09|26529.09|0
1711540500000|2024-03-27 11:55:00|26539.45|26539.45|26535.2|26535.2|26558.32|26558.32|26535.2|26535.2|0
1711540800000|2024-03-27 12:00:00|26539.45|26539.45|26538.9|26538.9|26545.56|26545.56|26530.94|26530.94|0
1711541100000|2024-03-27 12:05:00|26534.65|26534.65|26526.14|26526.14|26538.9|26538.9|26521.88|26521.88|0
1711541400000|2024-03-27 12:10:00|26521.88|26521.88|26543.16|26543.16|26543.16|26543.16|26521.88|26521.88|0
1711541700000|2024-03-27 12:15:00|26534.65|26534.65|26534.65|26534.65|26534.65|26534.65|26530.39|26530.39|0
1711542000000|2024-03-27 12:20:00|26530.39|26530.39|26524.29|26524.29|26530.39|26530.39|26520.03|26520.03|0
1711542300000|2024-03-27 12:25:00|26526.14|26526.14|26536.5|26536.5|26538.35|26538.35|26526.14|26526.14|0
1711542600000|2024-03-27 12:30:00|26534.65|26534.65|26528.54|26528.54|26534.65|26534.65|26528.54|26528.54|0
1711542900000|2024-03-27 12:35:00|26532.8|26532.8|26512.62|26512.62|26532.8|26532.8|26504.11|26504.11|0
1711543200000|2024-03-27 12:40:00|26516.87|26516.87|26496.7|26496.7|26516.87|26516.87|26496.7|26496.7|0
1711543500000|2024-03-27 12:45:00|26494.85|26494.85|26469.87|26469.87|26499.1|26499.1|26469.87|26469.87|0
1711543800000|2024-03-27 12:50:00|26474.12|26474.12|26480.23|26480.23|26484.48|26484.48|26469.87|26469.87|0
1711544100000|2024-03-27 12:55:00|26484.48|26484.48|26498.55|26498.55|26498.55|26498.55|26483.93|26483.93|0
1711544400000|2024-03-27 13:00:00|26502.81|26502.81|26524.08|26524.08|26528.34|26528.34|26502.81|26502.81|0
1711544700000|2024-03-27 13:05:00|26519.83|26519.83|26515.02|26515.02|26527.79|26527.79|26515.02|26515.02|0
1711545000000|2024-03-27 13:10:00|26519.28|26519.28|26519.28|26519.28|26527.24|26527.24|26515.02|26515.02|0
1711545300000|2024-03-27 13:15:00|26515.02|26515.02|26521.13|26521.13|26529.09|26529.09|26515.02|26515.02|0
1711545600000|2024-03-27 13:20:00|26525.38|26525.38|26525.38|26525.38|26529.64|26529.64|26525.38|26525.38|0
1711545900000|2024-03-27 13:25:00|26529.64|26529.64|26535.75|26535.75|26535.75|26535.75|26525.38|26525.38|0
1711546200000|2024-03-27 13:30:00|26544.26|26544.26|26642.87|26642.87|26647.13|26647.13|26544.26|26544.26|0
1711546500000|2024-03-27 13:35:00|26647.13|26647.13|26680.62|26680.62|26683.02|26683.02|26625.85|26625.85|0
1711546800000|2024-03-27 13:40:00|26689.13|26689.13|26680.62|26680.62|26697.09|26697.09|26674.51|26674.51|0
1711547100000|2024-03-27 13:45:00|26682.47|26682.47|26673.96|26673.96|26686.73|26686.73|26669.71|26669.71|0
1711547400000|2024-03-27 13:50:00|26669.71|26669.71|26673.96|26673.96|26673.96|26673.96|26659.34|26659.34|0
1711547700000|2024-03-27 13:55:00|26672.11|26672.11|26686.73|26686.73|26697.09|26697.09|26672.11|26672.11|0
1711548000000|2024-03-27 14:00:00|26680.62|26680.62|26703.2|26703.2|26717.81|26717.81|26676.36|26676.36|0
1711548300000|2024-03-27 14:05:00|26705.05|26705.05|26715.41|26715.41|26719.67|26719.67|26705.05|26705.05|0
1711548600000|2024-03-27 14:10:00|26706.9|26706.9|26736.14|26736.14|26740.39|26740.39|26706.9|26706.9|0
1711548900000|2024-03-27 14:15:00|26737.99|26737.99|26748.35|26748.35|26750.21|26750.21|26731.88|26731.88|0
1711549200000|2024-03-27 14:20:00|26744.1|26744.1|26742.24|26742.24|26748.35|26748.35|26731.88|26731.88|0
1711549500000|2024-03-27 14:25:00|26737.99|26737.99|26754.46|26754.46|26754.46|26754.46|26737.99|26737.99|0
1711549800000|2024-03-27 14:30:00|26750.21|26750.21|26741.7|26741.7|26758.72|26758.72|26741.7|26741.7|0
1711550100000|2024-03-27 14:35:00|26750.21|26750.21|26718.57|26718.57|26764.27|26764.27|26714.31|26714.31|0
1711550400000|2024-03-27 14:40:00|26722.82|26722.82|26727.63|26727.63|26737.99|26737.99|26710.61|26710.61|0
1711550700000|2024-03-27 14:45:00|26731.88|26731.88|26723.92|26723.92|26738.54|26738.54|26719.67|26719.67|0
1711551000000|2024-03-27 14:50:00|26722.07|26722.07|26726.32|26726.32|26726.32|26726.32|26717.81|26717.81|0
1711551300000|2024-03-27 14:55:00|26730.58|26730.58|26734.83|26734.83|26739.09|26739.09|26722.07|26722.07|0
1711551600000|2024-03-27 15:00:00|26730.58|26730.58|26779.24|26779.24|26781.09|26781.09|26726.32|26726.32|0
1711551900000|2024-03-27 15:05:00|26770.73|26770.73|26785.34|26785.34|26787.74|26787.74|26770.73|26770.73|0
1711552200000|2024-03-27 15:10:00|26787.2|26787.2|26782.94|26782.94|26787.2|26787.2|26778.69|26778.69|0
1711552500000|2024-03-27 15:15:00|26787.2|26787.2|26789.05|26789.05|26803.67|26803.67|26787.2|26787.2|0
1711552800000|2024-03-27 15:20:00|26797.56|26797.56|26807.92|26807.92|26807.92|26807.92|26793.3|26793.3|0
1711553100000|2024-03-27 15:25:00|26812.18|26812.18|26814.03|26814.03|26824.39|26824.39|26809.77|26809.77|0
1711553400000|2024-03-27 15:30:00|26818.28|26818.28|26813.27|26813.27|26824.94|26824.94|26802.36|26802.36|0
1711553700000|2024-03-27 15:35:00|26804.76|26804.76|26809.57|26809.57|26813.27|26813.27|26794.4|26794.4|0
1711554000000|2024-03-27 15:40:00|26813.82|26813.82|26823.64|26823.64|26827.89|26827.89|26813.27|26813.27|0
1711554300000|2024-03-27 15:45:00|26825.49|26825.49|26822.54|26822.54|26833.45|26833.45|26820.69|26820.69|0
1711554600000|2024-03-27 15:50:00|26818.28|26818.28|26831.05|26831.05|26831.05|26831.05|26816.43|26816.43|0
1711554900000|2024-03-27 15:55:00|26835.3|26835.3|26798.66|26798.66|26840.11|26840.11|26790.15|26790.15|0
1711555200000|2024-03-27 16:00:00|26796.8|26796.8|26786.44|26786.44|26796.8|26796.8|26784.59|26784.59|0
1711555500000|2024-03-27 16:05:00|26788.29|26788.29|26822.33|26822.33|26824.19|26824.19|26788.29|26788.29|0
1711555800000|2024-03-27 16:10:00|26826.59|26826.59|26831.39|26831.39|26839.35|26839.35|26826.59|26826.59|0
1711556100000|2024-03-27 16:15:00|26835.65|26835.65|26821.03|26821.03|26839.9|26839.9|26819.18|26819.18|0
1711556400000|2024-03-27 16:20:00|26819.18|26819.18|26810.67|26810.67|26829.54|26829.54|26810.67|26810.67|0
1711556700000|2024-03-27 16:25:00|26806.41|26806.41|26827.89|26827.89|26832.15|26832.15|26806.41|26806.41|0
1711613700000|2024-03-28 08:15:00|26974.82|26974.82|27010.16|27010.16|27029.04|27029.04|26974.82|26974.82|0
1711614000000|2024-03-28 08:20:00|27001.65|27001.65|26961.51|26961.51|27001.65|27001.65|26948.74|26948.74|0
1711614300000|2024-03-28 08:25:00|26965.76|26965.76|26977.43|26977.43|26994.45|26994.45|26965.76|26965.76|0
1711614600000|2024-03-28 08:30:00|26990.19|26990.19|27009.27|27009.27|27012.22|27012.22|26990.19|26990.19|0
1711614900000|2024-03-28 08:35:00|27013.53|27013.53|27002.61|27002.61|27022.04|27022.04|26998.36|26998.36|0
1711615200000|2024-03-28 08:40:00|26998.91|26998.91|26990.4|26990.4|26998.91|26998.91|26979.49|26979.49|0
1711615500000|2024-03-28 08:45:00|26986.14|26986.14|26970.98|26970.98|26994.65|26994.65|26960.62|26960.62|0
1711615800000|2024-03-28 08:50:00|26975.23|26975.23|27002.07|27002.07|27006.32|27006.32|26975.23|26975.23|0
1711616100000|2024-03-28 08:55:00|26997.81|26997.81|26995.96|26995.96|27019.09|27019.09|26991.7|26991.7|0
1711616400000|2024-03-28 09:00:00|26994.11|26994.11|27002.07|27002.07|27020.94|27020.94|26988|26988|0
1711616700000|2024-03-28 09:05:00|27006.32|27006.32|27014.83|27014.83|27019.09|27019.09|27002.07|27002.07|0
1711617000000|2024-03-28 09:10:00|27010.58|27010.58|26984.09|26984.09|27014.83|27014.83|26979.83|26979.83|0
1711617300000|2024-03-28 09:15:00|26979.83|26979.83|26972.63|26972.63|26979.83|26979.83|26956.7|26956.7|0
1711617600000|2024-03-28 09:20:00|26968.37|26968.37|26984.84|26984.84|26989.1|26989.1|26968.37|26968.37|0
1711617900000|2024-03-28 09:25:00|26980.59|26980.59|26995.2|26995.2|26995.2|26995.2|26967.82|26967.82|0
1711618200000|2024-03-28 09:30:00|27003.71|27003.71|27009.82|27009.82|27009.82|27009.82|26999.46|26999.46|0
1711618500000|2024-03-28 09:35:00|27014.08|27014.08|27047.57|27047.57|27047.57|27047.57|27009.82|27009.82|0
1711618800000|2024-03-28 09:40:00|27051.82|27051.82|27038.51|27038.51|27070.9|27070.9|27027.6|27027.6|0
1711619100000|2024-03-28 09:45:00|27034.25|27034.25|27047.02|27047.02|27055.53|27055.53|27034.25|27034.25|0
1711619400000|2024-03-28 09:50:00|27051.27|27051.27|27026.29|27026.29|27051.27|27051.27|27022.04|27022.04|0
1711619700000|2024-03-28 09:55:00|27030.55|27030.55|27039.81|27039.81|27044.07|27044.07|27026.29|27026.29|0
1711620000000|2024-03-28 10:00:00|27044.07|27044.07|27036.1|27036.1|27044.07|27044.07|27031.85|27031.85|0
1711620300000|2024-03-28 10:05:00|27031.85|27031.85|27036.1|27036.1|27036.1|27036.1|27027.6|27027.6|0
1711620600000|2024-03-28 10:10:00|27031.85|27031.85|27046.47|27046.47|27050.72|27050.72|27031.85|27031.85|0
1711620900000|2024-03-28 10:15:00|27050.72|27050.72|27053.12|27053.12|27053.12|27053.12|27031.85|27031.85|0
1711621200000|2024-03-28 10:20:00|27048.87|27048.87|27030|27030|27057.38|27057.38|27025.74|27025.74|0
1711621500000|2024-03-28 10:25:00|27026.29|27026.29|27031.1|27031.1|27039.6|27039.6|27015.93|27015.93|0
1711621800000|2024-03-28 10:30:00|27035.35|27035.35|27059.03|27059.03|27063.28|27063.28|27035.35|27035.35|0
1711622100000|2024-03-28 10:35:00|27063.28|27063.28|27054.77|27054.77|27063.28|27063.28|27054.77|27054.77|0
1711622400000|2024-03-28 10:40:00|27059.03|27059.03|27054.77|27054.77|27059.03|27059.03|27050.52|27050.52|0
1711622700000|2024-03-28 10:45:00|27046.26|27046.26|27001.86|27001.86|27050.52|27050.52|27001.86|27001.86|0
1711623000000|2024-03-28 10:50:00|27003.71|27003.71|26993.35|26993.35|27003.71|27003.71|26989.1|26989.1|0
1711623300000|2024-03-28 10:55:00|26997.61|26997.61|27012.22|27012.22|27012.22|27012.22|26989.1|26989.1|0
1711623600000|2024-03-28 11:00:00|27016.48|27016.48|27007.97|27007.97|27020.73|27020.73|27007.97|27007.97|0
1711623900000|2024-03-28 11:05:00|27006.12|27006.12|26987.24|26987.24|27006.12|27006.12|26987.24|26987.24|0
1711624200000|2024-03-28 11:10:00|26991.5|26991.5|26991.5|26991.5|27001.86|27001.86|26991.5|26991.5|0
1711624500000|2024-03-28 11:15:00|26995.75|26995.75|26981.13|26981.13|26995.75|26995.75|26981.13|26981.13|0
1711624800000|2024-03-28 11:20:00|26985.39|26985.39|26973.17|26973.17|26985.39|26985.39|26973.17|26973.17|0
1711628400000|2024-03-28 12:20:00|26943.53|26943.53|26984.84|26984.84|26989.1|26989.1|26837.16|26837.16|0
1711628700000|2024-03-28 12:25:00|26986.69|26986.69|26997.06|26997.06|26997.06|26997.06|26986.69|26986.69|0
1711629000000|2024-03-28 12:30:00|26992.8|26992.8|27013.53|27013.53|27013.53|27013.53|26992.8|26992.8|0
1711629300000|2024-03-28 12:35:00|27009.27|27009.27|27013.53|27013.53|27019.63|27019.63|27009.27|27009.27|0
1711629600000|2024-03-28 12:40:00|27009.27|27009.27|26994.65|26994.65|27009.27|27009.27|26994.65|26994.65|0
1711629900000|2024-03-28 12:45:00|27003.16|27003.16|27009.27|27009.27|27013.53|27013.53|27003.16|27003.16|0
1711630200000|2024-03-28 12:50:00|27007.42|27007.42|27007.42|27007.42|27011.12|27011.12|27001.31|27001.31|0
1711630500000|2024-03-28 12:55:00|27003.16|27003.16|26992.8|26992.8|27003.16|27003.16|26988.55|26988.55|0
1711630800000|2024-03-28 13:00:00|26997.06|26997.06|26997.61|26997.61|26997.61|26997.61|26989.1|26989.1|0
1711631100000|2024-03-28 13:05:00|26993.35|26993.35|26989.1|26989.1|26993.35|26993.35|26984.84|26984.84|0
1711631400000|2024-03-28 13:10:00|26983.54|26983.54|26987.24|26987.24|26987.24|26987.24|26977.43|26977.43|0
1711631700000|2024-03-28 13:15:00|26985.39|26985.39|26990.95|26990.95|26990.95|26990.95|26985.39|26985.39|0
1711632000000|2024-03-28 13:20:00|26992.8|26992.8|26967.27|26967.27|26992.8|26992.8|26961.71|26961.71|0
1711632300000|2024-03-28 13:25:00|26965.42|26965.42|26959.31|26959.31|26969.67|26969.67|26959.31|26959.31|0
1711632600000|2024-03-28 13:30:00|26980.59|26980.59|27040.36|27040.36|27040.36|27040.36|26976.33|26976.33|0
1711632900000|2024-03-28 13:35:00|27044.61|27044.61|27053.67|27053.67|27069.59|27069.59|27044.61|27044.61|0
1711633200000|2024-03-28 13:40:00|27049.42|27049.42|27024.44|27024.44|27057.93|27057.93|27014.08|27014.08|0
1711633500000|2024-03-28 13:45:00|27020.18|27020.18|26976.88|26976.88|27020.18|27020.18|26976.88|26976.88|0
1711633800000|2024-03-28 13:50:00|26978.73|26978.73|26960.41|26960.41|26982.99|26982.99|26960.41|26960.41|0
1711634100000|2024-03-28 13:55:00|26951.9|26951.9|26951.9|26951.9|26966.52|26966.52|26947.64|26947.64|0
1711634400000|2024-03-28 14:00:00|26947.64|26947.64|26960.41|26960.41|26960.41|26960.41|26947.64|26947.64|0
1711634700000|2024-03-28 14:05:00|26956.15|26956.15|26985.39|26985.39|26987.24|26987.24|26956.15|26956.15|0
1711635000000|2024-03-28 14:10:00|26981.13|26981.13|26973.17|26973.17|26998.15|26998.15|26973.17|26973.17|0
1711635300000|2024-03-28 14:15:00|26983.54|26983.54|26964.66|26964.66|26987.79|26987.79|26964.66|26964.66|0
1711635600000|2024-03-28 14:20:00|26960.41|26960.41|26974.48|26974.48|26978.73|26978.73|26947.64|26947.64|0
1711635900000|2024-03-28 14:25:00|26972.63|26972.63|26964.66|26964.66|26973.17|26973.17|26960.41|26960.41|0
1711636200000|2024-03-28 14:30:00|26966.52|26966.52|26995.75|26995.75|26995.75|26995.75|26964.66|26964.66|0
1711636500000|2024-03-28 14:35:00|26993.9|26993.9|26987.79|26987.79|26993.9|26993.9|26979.28|26979.28|0
1711636800000|2024-03-28 14:40:00|26996.3|26996.3|26983.54|26983.54|26996.3|26996.3|26977.43|26977.43|0
1711637100000|2024-03-28 14:45:00|26981.68|26981.68|27017.03|27017.03|27021.28|27021.28|26981.68|26981.68|0
1711637400000|2024-03-28 14:50:00|27015.17|27015.17|27028.69|27028.69|27032.95|27032.95|27010.92|27010.92|0
1711637700000|2024-03-28 14:55:00|27024.99|27024.99|27031.1|27031.1|27031.1|27031.1|27020.73|27020.73|0
1711638000000|2024-03-28 15:00:00|27026.84|27026.84|27031.1|27031.1|27037.2|27037.2|27026.84|27026.84|0
1711638300000|2024-03-28 15:05:00|27029.24|27029.24|27031.1|27031.1|27035.35|27035.35|27022.59|27022.59|0
1711638600000|2024-03-28 15:10:00|27026.84|27026.84|26999.46|26999.46|27031.1|27031.1|26999.46|26999.46|0
1711638900000|2024-03-28 15:15:00|26995.2|26995.2|27011.67|27011.67|27018.33|27018.33|26995.2|26995.2|0
1711639200000|2024-03-28 15:20:00|27013.53|27013.53|27009.27|27009.27|27023.34|27023.34|27000.76|27000.76|0
1711639500000|2024-03-28 15:25:00|27013.53|27013.53|27010.58|27010.58|27017.78|27017.78|26996.51|26996.51|0
1711639800000|2024-03-28 15:30:00|27014.83|27014.83|27014.83|27014.83|27029.45|27029.45|27014.83|27014.83|0
1711640100000|2024-03-28 15:35:00|27010.58|27010.58|27003.92|27003.92|27012.43|27012.43|26995.96|26995.96|0
1711640400000|2024-03-28 15:40:00|27008.17|27008.17|27037.96|27037.96|27042.21|27042.21|27008.17|27008.17|0
1711640700000|2024-03-28 15:45:00|27042.21|27042.21|27054.98|27054.98|27061.08|27061.08|27042.21|27042.21|0
1711641000000|2024-03-28 15:50:00|27056.83|27056.83|27074.6|27074.6|27078.86|27078.86|27052.58|27052.58|0
1711641300000|2024-03-28 15:55:00|27070.35|27070.35|27057.58|27057.58|27070.35|27070.35|27052.03|27052.03|0
1711641600000|2024-03-28 16:00:00|27055.73|27055.73|27061.84|27061.84|27061.84|27061.84|27043.52|27043.52|0
1711641900000|2024-03-28 16:05:00|27063.69|27063.69|27065.55|27065.55|27069.8|27069.8|27059.44|27059.44|0
1711642200000|2024-03-28 16:10:00|27069.8|27069.8|27057.04|27057.04|27069.8|27069.8|27057.04|27057.04|0
1711642500000|2024-03-28 16:15:00|27061.29|27061.29|27037.61|27037.61|27061.29|27061.29|27035.76|27035.76|0
1711642800000|2024-03-28 16:20:00|27041.87|27041.87|27058.34|27058.34|27058.34|27058.34|27041.87|27041.87|0
1711643100000|2024-03-28 16:25:00|27054.08|27054.08|27063.14|27063.14|27079.06|27079.06|27047.98|27047.98|0
1712042100000|2024-04-02 07:15:00|27234.71|27234.71|27199.16|27199.16|27234.71|27234.71|27168.07|27168.07|0
1712042400000|2024-04-02 07:20:00|27190.65|27190.65|27191.75|27191.75|27203.97|27203.97|27183.24|27183.24|0
1712042700000|2024-04-02 07:25:00|27200.26|27200.26|27225.79|27225.79|27225.79|27225.79|27189.14|27189.14|0
1712043000000|2024-04-02 07:30:00|27227.64|27227.64|27215.43|27215.43|27227.64|27227.64|27210.62|27210.62|0
1712043300000|2024-04-02 07:35:00|27223.94|27223.94|27235.05|27235.05|27269.09|27269.09|27223.94|27223.94|0
1712043600000|2024-04-02 07:40:00|27243.56|27243.56|27267.99|27267.99|27267.99|27267.99|27239.86|27239.86|0
1712043900000|2024-04-02 07:45:00|27264.29|27264.29|27267.99|27267.99|27275.41|27275.41|27264.29|27264.29|0
1712044200000|2024-04-02 07:50:00|27271.7|27271.7|27295.38|27295.38|27295.38|27295.38|27271.7|27271.7|0
1712044500000|2024-04-02 07:55:00|27300.94|27300.94|27283.16|27283.16|27302.79|27302.79|27283.16|27283.16|0
1712044800000|2024-04-02 08:00:00|27288.72|27288.72|27330.92|27330.92|27330.92|27330.92|27288.72|27288.72|0
1712045100000|2024-04-02 08:05:00|27334.63|27334.63|27315|27315|27334.63|27334.63|27282.06|27282.06|0
1712045400000|2024-04-02 08:10:00|27306.49|27306.49|27261.34|27261.34|27306.49|27306.49|27257.63|27257.63|0
1712045700000|2024-04-02 08:15:00|27259.48|27259.48|27242.47|27242.47|27259.48|27259.48|27242.47|27242.47|0
1712046000000|2024-04-02 08:20:00|27236.91|27236.91|27236.91|27236.91|27236.91|27236.91|27222.84|27222.84|0
1712046300000|2024-04-02 08:25:00|27235.05|27235.05|27186.95|27186.95|27238.76|27238.76|27186.95|27186.95|0
1712046600000|2024-04-02 08:30:00|27185.09|27185.09|27193.6|27193.6|27193.6|27193.6|27174.73|27174.73|0
1712046900000|2024-04-02 08:35:00|27185.09|27185.09|27172.88|27172.88|27185.09|27185.09|27158.81|27158.81|0
1712047200000|2024-04-02 08:40:00|27152.15|27152.15|27154.01|27154.01|27154.01|27154.01|27131.43|27131.43|0
1712047500000|2024-04-02 08:45:00|27145.5|27145.5|27152.15|27152.15|27160.66|27160.66|27143.64|27143.64|0
1712047800000|2024-04-02 08:50:00|27160.66|27160.66|27152.15|27152.15|27168.07|27168.07|27141.79|27141.79|0
1712048100000|2024-04-02 08:55:00|27148.45|27148.45|27173.98|27173.98|27175.83|27175.83|27139.94|27139.94|0
1712048400000|2024-04-02 09:00:00|27165.47|27165.47|27165.47|27165.47|27165.47|27165.47|27144.74|27144.74|0
1712048700000|2024-04-02 09:05:00|27156.96|27156.96|27171.02|27171.02|27171.02|27171.02|27148.45|27148.45|0
1712049000000|2024-04-02 09:10:00|27162.51|27162.51|27200.26|27200.26|27200.26|27200.26|27162.51|27162.51|0
1712049300000|2024-04-02 09:15:00|27183.24|27183.24|27184.34|27184.34|27189.9|27189.9|27173.98|27173.98|0
1712049600000|2024-04-02 09:20:00|27182.49|27182.49|27173.98|27173.98|27182.49|27182.49|27173.98|27173.98|0
1712049900000|2024-04-02 09:25:00|27182.49|27182.49|27168.42|27168.42|27182.49|27182.49|27168.42|27168.42|0
1712050200000|2024-04-02 09:30:00|27159.91|27159.91|27178.78|27178.78|27187.29|27187.29|27159.91|27159.91|0
1712050500000|2024-04-02 09:35:00|27180.63|27180.63|27175.83|27175.83|27189.14|27189.14|27167.32|27167.32|0
1712050800000|2024-04-02 09:40:00|27167.32|27167.32|27161.76|27161.76|27172.12|27172.12|27146.59|27146.59|0
1712051100000|2024-04-02 09:45:00|27153.25|27153.25|27182.49|27182.49|27182.49|27182.49|27153.25|27153.25|0
1712051400000|2024-04-02 09:50:00|27173.98|27173.98|27154.35|27154.35|27182.49|27182.49|27147.69|27147.69|0
1712051700000|2024-04-02 09:55:00|27156.2|27156.2|27137.33|27137.33|27156.2|27156.2|27137.33|27137.33|0
1712052000000|2024-04-02 10:00:00|27135.48|27135.48|27123.26|27123.26|27143.99|27143.99|27123.26|27123.26|0
1712052300000|2024-04-02 10:05:00|27114.75|27114.75|27116.6|27116.6|27128.82|27128.82|27114.75|27114.75|0
1712052600000|2024-04-02 10:10:00|27125.11|27125.11|27150.64|27150.64|27150.64|27150.64|27116.6|27116.6|0
1712052900000|2024-04-02 10:15:00|27152.5|27152.5|27149.54|27149.54|27156.2|27156.2|27147.69|27147.69|0
1712053200000|2024-04-02 10:20:00|27147.69|27147.69|27172.12|27172.12|27173.98|27173.98|27147.69|27147.69|0
1712053500000|2024-04-02 10:25:00|27175.83|27175.83|27191|27191|27191|27191|27172.12|27172.12|0
1712053800000|2024-04-02 10:30:00|27194.7|27194.7|27199.51|27199.51|27203.21|27203.21|27194.7|27194.7|0
1712054100000|2024-04-02 10:35:00|27197.65|27197.65|27182.49|27182.49|27197.65|27197.65|27182.49|27182.49|0
1712054400000|2024-04-02 10:40:00|27184.34|27184.34|27172.12|27172.12|27184.34|27184.34|27172.12|27172.12|0
1712054700000|2024-04-02 10:45:00|27163.61|27163.61|27161.76|27161.76|27163.61|27163.61|27159.91|27159.91|0
1712055000000|2024-04-02 10:50:00|27153.25|27153.25|27172.12|27172.12|27172.12|27172.12|27153.25|27153.25|0
1712055300000|2024-04-02 10:55:00|27175.83|27175.83|27175.83|27175.83|27175.83|27175.83|27175.83|27175.83|0
1712055600000|2024-04-02 11:00:00|27172.12|27172.12|27175.83|27175.83|27182.49|27182.49|27163.61|27163.61|0
1712055900000|2024-04-02 11:05:00|27179.53|27179.53|27179.53|27179.53|27179.53|27179.53|27179.53|27179.53|0
1712056200000|2024-04-02 11:10:00|27188.04|27188.04|27188.04|27188.04|27189.9|27189.9|27188.04|27188.04|0
1712056500000|2024-04-02 11:15:00|27189.9|27189.9|27189.9|27189.9|27189.9|27189.9|27189.9|27189.9|0
1712056800000|2024-04-02 11:20:00|27188.04|27188.04|27182.49|27182.49|27188.04|27188.04|27180.63|27180.63|0
1712057100000|2024-04-02 11:25:00|27184.34|27184.34|27211.72|27211.72|27211.72|27211.72|27184.34|27184.34|0
1712057400000|2024-04-02 11:30:00|27220.23|27220.23|27209.87|27209.87|27220.23|27220.23|27209.87|27209.87|0
1712057700000|2024-04-02 11:35:00|27208.01|27208.01|27216.52|27216.52|27216.52|27216.52|27206.16|27206.16|0
1712058000000|2024-04-02 11:40:00|27208.01|27208.01|27191|27191|27208.01|27208.01|27191|27191|0
1712058300000|2024-04-02 11:45:00|27182.49|27182.49|27158.05|27158.05|27182.49|27182.49|27158.05|27158.05|0
1712058600000|2024-04-02 11:50:00|27166.56|27166.56|27155.45|27155.45|27166.56|27166.56|27153.59|27153.59|0
1712058900000|2024-04-02 11:55:00|27146.94|27146.94|27150.64|27150.64|27150.64|27150.64|27145.08|27145.08|0
1712059200000|2024-04-02 12:00:00|27142.13|27142.13|27167.66|27167.66|27167.66|27167.66|27142.13|27142.13|0
1712059500000|2024-04-02 12:05:00|27169.52|27169.52|27169.52|27169.52|27176.17|27176.17|27157.3|27157.3|0
1712059800000|2024-04-02 12:10:00|27161.01|27161.01|27161.01|27161.01|27161.01|27161.01|27161.01|27161.01|0
1712060100000|2024-04-02 12:15:00|27169.52|27169.52|27157.3|27157.3|27171.37|27171.37|27157.3|27157.3|0
1712060400000|2024-04-02 12:20:00|27148.79|27148.79|27159.15|27159.15|27159.15|27159.15|27148.79|27148.79|0
1712060700000|2024-04-02 12:25:00|27161.01|27161.01|27167.66|27167.66|27167.66|27167.66|27157.3|27157.3|0
1712061000000|2024-04-02 12:30:00|27159.15|27159.15|27161.01|27161.01|27164.71|27164.71|27157.3|27157.3|0
1712061300000|2024-04-02 12:35:00|27162.86|27162.86|27150.64|27150.64|27162.86|27162.86|27150.64|27150.64|0
1712061600000|2024-04-02 12:40:00|27148.79|27148.79|27167.66|27167.66|27167.66|27167.66|27148.79|27148.79|0
1712061900000|2024-04-02 12:45:00|27159.15|27159.15|27155.45|27155.45|27167.66|27167.66|27146.94|27146.94|0
1712062200000|2024-04-02 12:50:00|27146.94|27146.94|27148.04|27148.04|27155.45|27155.45|27146.94|27146.94|0
1712062500000|2024-04-02 12:55:00|27149.89|27149.89|27151.74|27151.74|27160.25|27160.25|27139.53|27139.53|0
1712062800000|2024-04-02 13:00:00|27143.23|27143.23|27149.89|27149.89|27151.74|27151.74|27131.02|27131.02|0
1712063100000|2024-04-02 13:05:00|27141.38|27141.38|27148.04|27148.04|27149.89|27149.89|27132.87|27132.87|0
1712063400000|2024-04-02 13:10:00|27146.18|27146.18|27139.53|27139.53|27156.55|27156.55|27135.82|27135.82|0
1712063700000|2024-04-02 13:15:00|27149.89|27149.89|27148.04|27148.04|27149.89|27149.89|27148.04|27148.04|0
1712064000000|2024-04-02 13:20:00|27146.18|27146.18|27119.9|27119.9|27146.18|27146.18|27119.9|27119.9|0
1712064300000|2024-04-02 13:25:00|27114.34|27114.34|27086.96|27086.96|27114.34|27114.34|27085.1|27085.1|0
1712064600000|2024-04-02 13:30:00|27074.74|27074.74|27073.64|27073.64|27121.75|27121.75|27073.64|27073.64|0
1712064900000|2024-04-02 13:35:00|27065.13|27065.13|27069.94|27069.94|27071.79|27071.79|27037|27037|0
1712065200000|2024-04-02 13:40:00|27078.45|27078.45|27109.54|27109.54|27118.05|27118.05|27078.45|27078.45|0
1712065500000|2024-04-02 13:45:00|27111.39|27111.39|27119.9|27119.9|27133.97|27133.97|27111.39|27111.39|0
1712065800000|2024-04-02 13:50:00|27111.39|27111.39|27130.26|27130.26|27138.77|27138.77|27102.88|27102.88|0
1712066100000|2024-04-02 13:55:00|27135.82|27135.82|27136.92|27136.92|27140.62|27140.62|27119.9|27119.9|0
1712066400000|2024-04-02 14:00:00|27128.41|27128.41|27116.19|27116.19|27138.77|27138.77|27110.63|27110.63|0
1712066700000|2024-04-02 14:05:00|27118.05|27118.05|27084.01|27084.01|27126.56|27126.56|27084.01|27084.01|0
1712067000000|2024-04-02 14:10:00|27092.52|27092.52|27073.64|27073.64|27092.52|27092.52|27071.79|27071.79|0
1712067300000|2024-04-02 14:15:00|27082.15|27082.15|27075.5|27075.5|27101.78|27101.78|27073.64|27073.64|0
1712067600000|2024-04-02 14:20:00|27073.64|27073.64|27075.5|27075.5|27084.01|27084.01|27071.79|27071.79|0
1712067900000|2024-04-02 14:25:00|27079.2|27079.2|27046.26|27046.26|27081.06|27081.06|27046.26|27046.26|0
1712068200000|2024-04-02 14:30:00|27044.41|27044.41|27058.48|27058.48|27066.99|27066.99|27035.9|27035.9|0
1712068500000|2024-04-02 14:35:00|27049.97|27049.97|27040.7|27040.7|27049.97|27049.97|27021.83|27021.83|0
1712068800000|2024-04-02 14:40:00|27038.85|27038.85|27051.07|27051.07|27051.07|27051.07|27038.85|27038.85|0
1712069100000|2024-04-02 14:45:00|27052.92|27052.92|27042.56|27042.56|27052.92|27052.92|27042.56|27042.56|0
1712069400000|2024-04-02 14:50:00|27051.07|27051.07|27035.14|27035.14|27051.07|27051.07|27035.14|27035.14|0
1712069700000|2024-04-02 14:55:00|27033.29|27033.29|27039.95|27039.95|27039.95|27039.95|27029.59|27029.59|0
1712070000000|2024-04-02 15:00:00|27038.1|27038.1|27041.8|27041.8|27041.8|27041.8|27038.1|27038.1|0
1712070300000|2024-04-02 15:05:00|27043.65|27043.65|27047.36|27047.36|27055.87|27055.87|27043.65|27043.65|0
1712070600000|2024-04-02 15:10:00|27038.85|27038.85|27059.58|27059.58|27059.58|27059.58|27038.85|27038.85|0
1712070900000|2024-04-02 15:15:00|27057.72|27057.72|27045.51|27045.51|27057.72|27057.72|27038.85|27038.85|0
1712071200000|2024-04-02 15:20:00|27047.36|27047.36|27001.11|27001.11|27047.36|27047.36|26999.25|26999.25|0
1712071500000|2024-04-02 15:25:00|26999.25|26999.25|27018.12|27018.12|27019.98|27019.98|26999.25|26999.25|0
1712128500000|2024-04-03 07:15:00|26897.89|26897.89|26918.62|26918.62|26952.65|26952.65|26887.53|26887.53|0
1712128800000|2024-04-03 07:20:00|26916.76|26916.76|26937.49|26937.49|26937.49|26937.49|26908.8|26908.8|0
1712129100000|2024-04-03 07:25:00|26933.78|26933.78|26944.14|26944.14|26944.14|26944.14|26923.42|26923.42|0
1712129400000|2024-04-03 07:30:00|26946|26946|26876.07|26876.07|26947.85|26947.85|26872.36|26872.36|0
1712129700000|2024-04-03 07:35:00|26874.21|26874.21|26879.77|26879.77|26890.14|26890.14|26872.36|26872.36|0
1712130000000|2024-04-03 07:40:00|26881.63|26881.63|26874.97|26874.97|26881.63|26881.63|26860.9|26860.9|0
1712130300000|2024-04-03 07:45:00|26873.12|26873.12|26856.1|26856.1|26881.63|26881.63|26845.73|26845.73|0
1712130600000|2024-04-03 07:50:00|26854.24|26854.24|26860.9|26860.9|26862.75|26862.75|26835.37|26835.37|0
1712130900000|2024-04-03 07:55:00|26862.75|26862.75|26839.42|26839.42|26862.75|26862.75|26839.42|26839.42|0
1712131200000|2024-04-03 08:00:00|26847.93|26847.93|26846.08|26846.08|26864.95|26864.95|26833.86|26833.86|0
1712131500000|2024-04-03 08:05:00|26847.93|26847.93|26841.27|26841.27|26858.29|26858.29|26830.91|26830.91|0
1712131800000|2024-04-03 08:10:00|26849.78|26849.78|26827.2|26827.2|26849.78|26849.78|26827.2|26827.2|0
1712132100000|2024-04-03 08:15:00|26823.5|26823.5|26873.46|26873.46|26894.18|26894.18|26823.5|26823.5|0
1712132400000|2024-04-03 08:20:00|26875.31|26875.31|26893.09|26893.09|26901.6|26901.6|26863.1|26863.1|0
1712132700000|2024-04-03 08:25:00|26884.58|26884.58|26893.09|26893.09|26901.6|26901.6|26880.87|26880.87|0
1712133000000|2024-04-03 08:30:00|26889.38|26889.38|26880.87|26880.87|26889.38|26889.38|26880.87|26880.87|0
1712133300000|2024-04-03 08:35:00|26879.02|26879.02|26872.36|26872.36|26882.72|26882.72|26868.66|26868.66|0
1712133600000|2024-04-03 08:40:00|26870.51|26870.51|26930.83|26930.83|26930.83|26930.83|26870.51|26870.51|0
1712133900000|2024-04-03 08:45:00|26922.32|26922.32|26949.7|26949.7|26951.56|26951.56|26922.32|26922.32|0
1712134200000|2024-04-03 08:50:00|26946|26946|26949.7|26949.7|26953.96|26953.96|26941.19|26941.19|0
1712134500000|2024-04-03 08:55:00|26951.56|26951.56|26949.7|26949.7|26958.21|26958.21|26949.7|26949.7|0
1712134800000|2024-04-03 09:00:00|26951.56|26951.56|26966.72|26966.72|26978.94|26978.94|26951.56|26951.56|0
1712135100000|2024-04-03 09:05:00|26968.58|26968.58|26968.58|26968.58|26968.58|26968.58|26966.72|26966.72|0
1712135400000|2024-04-03 09:10:00|26966.72|26966.72|26914.91|26914.91|26973.38|26973.38|26914.91|26914.91|0
1712135700000|2024-04-03 09:15:00|26916.76|26916.76|26927.13|26927.13|26935.63|26935.63|26916.76|26916.76|0
1712136000000|2024-04-03 09:20:00|26918.62|26918.62|26910.11|26910.11|26918.62|26918.62|26910.11|26910.11|0
1712136300000|2024-04-03 09:25:00|26904.55|26904.55|26887.53|26887.53|26914.91|26914.91|26887.53|26887.53|0
1712136600000|2024-04-03 09:30:00|26896.04|26896.04|26918.62|26918.62|26918.62|26918.62|26887.53|26887.53|0
1712136900000|2024-04-03 09:35:00|26927.13|26927.13|26897.89|26897.89|26927.13|26927.13|26897.89|26897.89|0
1712137200000|2024-04-03 09:40:00|26914.91|26914.91|26937.49|26937.49|26946|26946|26906.4|26906.4|0
1712137500000|2024-04-03 09:45:00|26928.98|26928.98|26911.96|26911.96|26937.49|26937.49|26911.96|26911.96|0
1712137800000|2024-04-03 09:50:00|26910.11|26910.11|26908.25|26908.25|26916.76|26916.76|26908.25|26908.25|0
1712138100000|2024-04-03 09:55:00|26906.4|26906.4|26933.78|26933.78|26933.78|26933.78|26906.4|26906.4|0
1712138400000|2024-04-03 10:00:00|26935.63|26935.63|26974.13|26974.13|26975.99|26975.99|26935.63|26935.63|0
1712138700000|2024-04-03 10:05:00|26978.39|26978.39|26981.55|26981.55|26993.76|26993.76|26978.39|26978.39|0
1712139000000|2024-04-03 10:10:00|26985.25|26985.25|26983.4|26983.4|26985.25|26985.25|26983.4|26983.4|0
1712139300000|2024-04-03 10:15:00|26991.91|26991.91|27009.68|27009.68|27009.68|27009.68|26991.91|26991.91|0
1712139600000|2024-04-03 10:20:00|27007.83|27007.83|27021.9|27021.9|27021.9|27021.9|27007.83|27007.83|0
1712139900000|2024-04-03 10:25:00|27023.75|27023.75|27003.03|27003.03|27025.6|27025.6|27003.03|27003.03|0
1712140200000|2024-04-03 10:30:00|26999.32|26999.32|26978.59|26978.59|26999.32|26999.32|26978.59|26978.59|0
1712140500000|2024-04-03 10:35:00|26974.89|26974.89|26954.16|26954.16|26974.89|26974.89|26950.46|26950.46|0
1712140800000|2024-04-03 10:40:00|26956.02|26956.02|26950.46|26950.46|26956.02|26956.02|26950.46|26950.46|0
1712141100000|2024-04-03 10:45:00|26941.95|26941.95|26937.14|26937.14|26945.65|26945.65|26926.78|26926.78|0
1712141400000|2024-04-03 10:50:00|26935.29|26935.29|26924.93|26924.93|26937.14|26937.14|26924.93|26924.93|0
1712141700000|2024-04-03 10:55:00|26926.78|26926.78|26914.57|26914.57|26935.29|26935.29|26914.57|26914.57|0
1712142000000|2024-04-03 11:00:00|26916.42|26916.42|26897.55|26897.55|26916.42|26916.42|26889.04|26889.04|0
1712142300000|2024-04-03 11:05:00|26889.04|26889.04|26897.55|26897.55|26901.25|26901.25|26889.04|26889.04|0
1712142600000|2024-04-03 11:10:00|26895.69|26895.69|26876.07|26876.07|26895.69|26895.69|26869.41|26869.41|0
1712142900000|2024-04-03 11:15:00|26877.92|26877.92|26879.77|26879.77|26879.77|26879.77|26877.92|26877.92|0
1712143200000|2024-04-03 11:20:00|26877.92|26877.92|26879.77|26879.77|26884.58|26884.58|26876.07|26876.07|0
1712143500000|2024-04-03 11:25:00|26877.92|26877.92|26871.26|26871.26|26879.77|26879.77|26869.41|26869.41|0
1712143800000|2024-04-03 11:30:00|26873.12|26873.12|26885.33|26885.33|26885.33|26885.33|26862.75|26862.75|0
1712144100000|2024-04-03 11:35:00|26893.84|26893.84|26890.14|26890.14|26893.84|26893.84|26890.14|26890.14|0
1712144400000|2024-04-03 11:40:00|26881.63|26881.63|26879.77|26879.77|26881.63|26881.63|26879.77|26879.77|0
1712144700000|2024-04-03 11:45:00|26871.26|26871.26|26846.83|26846.83|26871.26|26871.26|26838.32|26838.32|0
1712145000000|2024-04-03 11:50:00|26844.98|26844.98|26862|26862|26862|26862|26844.98|26844.98|0
1712145300000|2024-04-03 11:55:00|26858.29|26858.29|26849.78|26849.78|26858.29|26858.29|26841.27|26841.27|0
1712145600000|2024-04-03 12:00:00|26851.64|26851.64|26871.26|26871.26|26871.26|26871.26|26851.64|26851.64|0
1712145900000|2024-04-03 12:05:00|26869.41|26869.41|26860.9|26860.9|26869.41|26869.41|26860.9|26860.9|0
1712146200000|2024-04-03 12:10:00|26852.39|26852.39|26855.34|26855.34|26855.34|26855.34|26838.32|26838.32|0
1712146500000|2024-04-03 12:15:00|26838.32|26838.32|26874.21|26874.21|26882.72|26882.72|26838.32|26838.32|0
1712146800000|2024-04-03 12:20:00|26872.36|26872.36|26874.21|26874.21|26874.21|26874.21|26863.85|26863.85|0
1712147100000|2024-04-03 12:25:00|26872.36|26872.36|26870.51|26870.51|26872.36|26872.36|26862|26862|0
1712147400000|2024-04-03 12:30:00|26868.66|26868.66|26898.64|26898.64|26898.64|26898.64|26868.66|26868.66|0
1712147700000|2024-04-03 12:35:00|26900.5|26900.5|26918.27|26918.27|26918.27|26918.27|26900.5|26900.5|0
1712148000000|2024-04-03 12:40:00|26916.42|26916.42|26890.14|26890.14|26916.42|26916.42|26890.14|26890.14|0
1712148300000|2024-04-03 12:45:00|26881.63|26881.63|26860.9|26860.9|26881.63|26881.63|26857.19|26857.19|0
1712148600000|2024-04-03 12:50:00|26869.41|26869.41|26879.77|26879.77|26879.77|26879.77|26869.41|26869.41|0
1712148900000|2024-04-03 12:55:00|26881.63|26881.63|26867.56|26867.56|26881.63|26881.63|26865.7|26865.7|0
1712149200000|2024-04-03 13:00:00|26859.05|26859.05|26855|26855|26859.05|26859.05|26835.37|26835.37|0
1712149500000|2024-04-03 13:05:00|26846.49|26846.49|26858.7|26858.7|26858.7|26858.7|26846.49|26846.49|0
1712149800000|2024-04-03 13:10:00|26856.85|26856.85|26877.58|26877.58|26877.58|26877.58|26856.85|26856.85|0
1712150100000|2024-04-03 13:15:00|26879.43|26879.43|26865.36|26865.36|26879.43|26879.43|26865.36|26865.36|0
1712150400000|2024-04-03 13:20:00|26856.85|26856.85|26898.3|26898.3|26906.81|26906.81|26848.34|26848.34|0
1712150700000|2024-04-03 13:25:00|26896.45|26896.45|26883.13|26883.13|26898.3|26898.3|26883.13|26883.13|0
1712151000000|2024-04-03 13:30:00|26891.64|26891.64|26855|26855|26906.81|26906.81|26855|26855|0
1712151300000|2024-04-03 13:35:00|26846.49|26846.49|26828.71|26828.71|26872.02|26872.02|26828.71|26828.71|0
1712151600000|2024-04-03 13:40:00|26830.57|26830.57|26809.84|26809.84|26847.59|26847.59|26807.99|26807.99|0
1712151900000|2024-04-03 13:45:00|26801.33|26801.33|26837.22|26837.22|26847.59|26847.59|26801.33|26801.33|0
1712152200000|2024-04-03 13:50:00|26835.37|26835.37|26856.1|26856.1|26856.1|26856.1|26835.37|26835.37|0
1712152500000|2024-04-03 13:55:00|26857.95|26857.95|26868.31|26868.31|26876.82|26876.82|26845.73|26845.73|0
1712152800000|2024-04-03 14:00:00|26876.82|26876.82|26830.57|26830.57|26876.82|26876.82|26830.57|26830.57|0
1712153100000|2024-04-03 14:05:00|26822.06|26822.06|26803.18|26803.18|26827.62|26827.62|26803.18|26803.18|0
1712153400000|2024-04-03 14:10:00|26805.04|26805.04|26758.03|26758.03|26805.04|26805.04|26758.03|26758.03|0
1712153700000|2024-04-03 14:15:00|26766.54|26766.54|26798.72|26798.72|26806.68|26806.68|26766.54|26766.54|0
1712154000000|2024-04-03 14:20:00|26802.43|26802.43|26742.11|26742.11|26806.68|26806.68|26742.11|26742.11|0
1712154300000|2024-04-03 14:25:00|26750.62|26750.62|26756.18|26756.18|26773.19|26773.19|26748.76|26748.76|0
1712154600000|2024-04-03 14:30:00|26754.32|26754.32|26742.11|26742.11|26762.83|26762.83|26742.11|26742.11|0
1712154900000|2024-04-03 14:35:00|26740.25|26740.25|26742.11|26742.11|26743.96|26743.96|26729.89|26729.89|0
1712155200000|2024-04-03 14:40:00|26740.25|26740.25|26719.53|26719.53|26740.25|26740.25|26719.53|26719.53|0
1712155500000|2024-04-03 14:45:00|26729.89|26729.89|26736.55|26736.55|26753.57|26753.57|26729.89|26729.89|0
1712155800000|2024-04-03 14:50:00|26738.4|26738.4|26763.93|26763.93|26763.93|26763.93|26738.4|26738.4|0
1712156100000|2024-04-03 14:55:00|26772.44|26772.44|26715.82|26715.82|26772.44|26772.44|26707.31|26707.31|0
1712156400000|2024-04-03 15:00:00|26707.31|26707.31|26721.38|26721.38|26738.4|26738.4|26707.31|26707.31|0
1712156700000|2024-04-03 15:05:00|26723.23|26723.23|26741.01|26741.01|26751.37|26751.37|26714.72|26714.72|0
1712157000000|2024-04-03 15:10:00|26739.16|26739.16|26732.5|26732.5|26741.01|26741.01|26722.14|26722.14|0
1712157300000|2024-04-03 15:15:00|26730.65|26730.65|26732.5|26732.5|26742.86|26742.86|26723.99|26723.99|0
1712157600000|2024-04-03 15:20:00|26723.99|26723.99|26744.71|26744.71|26751.37|26751.37|26723.99|26723.99|0
1712157900000|2024-04-03 15:25:00|26746.57|26746.57|26738.06|26738.06|26746.57|26746.57|26723.99|26723.99|0
1712214900000|2024-04-04 07:15:00|26687.34|26687.34|26670.32|26670.32|26687.34|26687.34|26666.62|26666.62|0
1712215200000|2024-04-04 07:20:00|26678.83|26678.83|26678.83|26678.83|26680.69|26680.69|26661.81|26661.81|0
1712215500000|2024-04-04 07:25:00|26687.34|26687.34|26708.07|26708.07|26718.43|26718.43|26678.83|26678.83|0
1712215800000|2024-04-04 07:30:00|26699.56|26699.56|26689.2|26689.2|26722.14|26722.14|26687.34|26687.34|0
1712216100000|2024-04-04 07:35:00|26687.34|26687.34|26678.83|26678.83|26701.41|26701.41|26678.83|26678.83|0
1712216400000|2024-04-04 07:40:00|26687.34|26687.34|26689.2|26689.2|26689.2|26689.2|26678.83|26678.83|0
1712216700000|2024-04-04 07:45:00|26685.49|26685.49|26654.4|26654.4|26685.49|26685.49|26654.4|26654.4|0
1712217000000|2024-04-04 07:50:00|26650.7|26650.7|26661.06|26661.06|26666.62|26666.62|26642.19|26642.19|0
1712217300000|2024-04-04 07:55:00|26652.55|26652.55|26666.62|26666.62|26666.62|26666.62|26652.55|26652.55|0
1712217600000|2024-04-04 08:00:00|26675.13|26675.13|26670.32|26670.32|26678.83|26678.83|26666.62|26666.62|0
1712217900000|2024-04-04 08:05:00|26668.47|26668.47|26658.86|26658.86|26668.47|26668.47|26642.94|26642.94|0
1712218200000|2024-04-04 08:10:00|26660.72|26660.72|26675.88|26675.88|26684.39|26684.39|26658.86|26658.86|0
1712218500000|2024-04-04 08:15:00|26684.39|26684.39|26674.78|26674.78|26706.97|26706.97|26664.42|26664.42|0
1712218800000|2024-04-04 08:20:00|26678.49|26678.49|26659.62|26659.62|26704.02|26704.02|26651.11|26651.11|0
1712219100000|2024-04-04 08:25:00|26651.11|26651.11|26666.27|26666.27|26674.78|26674.78|26649.25|26649.25|0
1712219400000|2024-04-04 08:30:00|26683.29|26683.29|26663.32|26663.32|26685.15|26685.15|26661.47|26661.47|0
1712219700000|2024-04-04 08:35:00|26665.18|26665.18|26665.18|26665.18|26682.2|26682.2|26665.18|26665.18|0
1712220000000|2024-04-04 08:40:00|26663.32|26663.32|26667.03|26667.03|26675.54|26675.54|26663.32|26663.32|0
1712220300000|2024-04-04 08:45:00|26658.52|26658.52|26617.07|26617.07|26658.52|26658.52|26617.07|26617.07|0
1712220600000|2024-04-04 08:50:00|26625.58|26625.58|26623.73|26623.73|26640.74|26640.74|26615.22|26615.22|0
1712220900000|2024-04-04 08:55:00|26615.22|26615.22|26613.36|26613.36|26623.73|26623.73|26613.36|26613.36|0
1712221200000|2024-04-04 09:00:00|26621.87|26621.87|26615.22|26615.22|26623.73|26623.73|26613.36|26613.36|0
1712221500000|2024-04-04 09:05:00|26623.73|26623.73|26621.87|26621.87|26623.73|26623.73|26603|26603|0
1712221800000|2024-04-04 09:10:00|26630.38|26630.38|26625.58|26625.58|26637.79|26637.79|26625.58|26625.58|0
1712222100000|2024-04-04 09:15:00|26634.09|26634.09|26623.73|26623.73|26644.45|26644.45|26623.73|26623.73|0
1712222400000|2024-04-04 09:20:00|26632.23|26632.23|26625.58|26625.58|26634.09|26634.09|26623.73|26623.73|0
1712222700000|2024-04-04 09:25:00|26617.07|26617.07|26608.56|26608.56|26617.07|26617.07|26606.71|26606.71|0
1712223000000|2024-04-04 09:30:00|26606.71|26606.71|26601.15|26601.15|26615.22|26615.22|26601.15|26601.15|0
1712223300000|2024-04-04 09:35:00|26592.64|26592.64|26601.15|26601.15|26601.15|26601.15|26592.64|26592.64|0
1712223600000|2024-04-04 09:40:00|26599.29|26599.29|26616.31|26616.31|26616.31|26616.31|26599.29|26599.29|0
1712223900000|2024-04-04 09:45:00|26614.46|26614.46|26614.46|26614.46|26622.97|26622.97|26614.46|26614.46|0
1712224200000|2024-04-04 09:50:00|26622.97|26622.97|26616.31|26616.31|26633.33|26633.33|26616.31|26616.31|0
1712224500000|2024-04-04 09:55:00|26618.17|26618.17|26624.82|26624.82|26624.82|26624.82|26605.95|26605.95|0
1712224800000|2024-04-04 10:00:00|26616.31|26616.31|26624.82|26624.82|26624.82|26624.82|26616.31|26616.31|0
1712225100000|2024-04-04 10:05:00|26626.68|26626.68|26662.57|26662.57|26679.59|26679.59|26626.68|26626.68|0
1712225400000|2024-04-04 10:10:00|26671.08|26671.08|26681.44|26681.44|26681.44|26681.44|26671.08|26671.08|0
1712225700000|2024-04-04 10:15:00|26679.59|26679.59|26657.01|26657.01|26679.59|26679.59|26657.01|26657.01|0
1712226000000|2024-04-04 10:20:00|26655.16|26655.16|26655.16|26655.16|26655.16|26655.16|26655.16|26655.16|0
1712226300000|2024-04-04 10:25:00|26663.67|26663.67|26653.3|26653.3|26665.52|26665.52|26653.3|26653.3|0
1712226600000|2024-04-04 10:30:00|26661.81|26661.81|26661.81|26661.81|26663.67|26663.67|26661.81|26661.81|0
1712226900000|2024-04-04 10:35:00|26670.32|26670.32|26659.96|26659.96|26670.32|26670.32|26659.96|26659.96|0
1712227200000|2024-04-04 10:40:00|26661.81|26661.81|26651.45|26651.45|26661.81|26661.81|26651.45|26651.45|0
1712227500000|2024-04-04 10:45:00|26647.75|26647.75|26639.24|26639.24|26649.6|26649.6|26639.24|26639.24|0
1712227800000|2024-04-04 10:50:00|26647.75|26647.75|26649.6|26649.6|26658.11|26658.11|26647.75|26647.75|0
1712228100000|2024-04-04 10:55:00|26651.45|26651.45|26651.45|26651.45|26651.45|26651.45|26647.2|26647.2|0
1712228400000|2024-04-04 11:00:00|26642.94|26642.94|26615.56|26615.56|26642.94|26642.94|26615.56|26615.56|0
1712228700000|2024-04-04 11:05:00|26607.05|26607.05|26624.07|26624.07|26632.58|26632.58|26598.54|26598.54|0
1712229000000|2024-04-04 11:10:00|26615.56|26615.56|26624.07|26624.07|26624.07|26624.07|26615.56|26615.56|0
1712229300000|2024-04-04 11:15:00|26622.22|26622.22|26620.36|26620.36|26622.22|26622.22|26620.36|26620.36|0
1712229600000|2024-04-04 11:20:00|26618.51|26618.51|26601.49|26601.49|26618.51|26618.51|26601.49|26601.49|0
1712229900000|2024-04-04 11:25:00|26597.78|26597.78|26616.66|26616.66|26616.66|26616.66|26597.78|26597.78|0
1712230200000|2024-04-04 11:30:00|26614.8|26614.8|26597.78|26597.78|26623.31|26623.31|26597.78|26597.78|0
1712230500000|2024-04-04 11:35:00|26606.29|26606.29|26601.49|26601.49|26606.29|26606.29|26593.53|26593.53|0
1712230800000|2024-04-04 11:40:00|26599.64|26599.64|26566.7|26566.7|26599.64|26599.64|26566.7|26566.7|0
1712231100000|2024-04-04 11:45:00|26558.19|26558.19|26591.13|26591.13|26591.13|26591.13|26558.19|26558.19|0
1712231400000|2024-04-04 11:50:00|26582.62|26582.62|26607.05|26607.05|26607.05|26607.05|26582.62|26582.62|0
1712231700000|2024-04-04 11:55:00|26605.2|26605.2|26605.2|26605.2|26605.2|26605.2|26596.69|26596.69|0
1712232000000|2024-04-04 12:00:00|26603.34|26603.34|26611.85|26611.85|26620.36|26620.36|26603.34|26603.34|0
1712232300000|2024-04-04 12:05:00|26610|26610|26603.34|26603.34|26611.85|26611.85|26603.34|26603.34|0
1712232600000|2024-04-04 12:10:00|26611.85|26611.85|26620.36|26620.36|26620.36|26620.36|26603.34|26603.34|0
1712232900000|2024-04-04 12:15:00|26622.22|26622.22|26613.71|26613.71|26624.07|26624.07|26613.71|26613.71|0
1712233200000|2024-04-04 12:20:00|26622.22|26622.22|26607.05|26607.05|26625.92|26625.92|26607.05|26607.05|0
1712233500000|2024-04-04 12:25:00|26615.56|26615.56|26607.05|26607.05|26615.56|26615.56|26607.05|26607.05|0
1712233800000|2024-04-04 12:30:00|26598.54|26598.54|26597.78|26597.78|26615.56|26615.56|26589.27|26589.27|0
1712234100000|2024-04-04 12:35:00|26589.27|26589.27|26599.64|26599.64|26601.49|26601.49|26589.27|26589.27|0
1712234400000|2024-04-04 12:40:00|26597.78|26597.78|26587.42|26587.42|26597.78|26597.78|26587.42|26587.42|0
1712234700000|2024-04-04 12:45:00|26578.91|26578.91|26585.57|26585.57|26594.08|26594.08|26577.06|26577.06|0
1712235000000|2024-04-04 12:50:00|26587.42|26587.42|26589.27|26589.27|26604.44|26604.44|26587.42|26587.42|0
1712235300000|2024-04-04 12:55:00|26587.42|26587.42|26594.83|26594.83|26598.54|26598.54|26587.42|26587.42|0
1712235600000|2024-04-04 13:00:00|26596.69|26596.69|26588.18|26588.18|26596.69|26596.69|26588.18|26588.18|0
1712235900000|2024-04-04 13:05:00|26596.69|26596.69|26621.12|26621.12|26629.63|26629.63|26596.69|26596.69|0
1712236200000|2024-04-04 13:10:00|26638.14|26638.14|26644.79|26644.79|26644.79|26644.79|26619.26|26619.26|0
1712236500000|2024-04-04 13:15:00|26636.28|26636.28|26638.14|26638.14|26644.79|26644.79|26625.92|26625.92|0
1712236800000|2024-04-04 13:20:00|26655.16|26655.16|26635.53|26635.53|26655.16|26655.16|26627.02|26627.02|0
1712237100000|2024-04-04 13:25:00|26644.04|26644.04|26618.51|26618.51|26644.04|26644.04|26618.51|26618.51|0
1712237400000|2024-04-04 13:30:00|26627.02|26627.02|26630.73|26630.73|26654.4|26654.4|26627.02|26627.02|0
1712237700000|2024-04-04 13:35:00|26639.24|26639.24|26628.87|26628.87|26656.25|26656.25|26628.87|26628.87|0
1712238000000|2024-04-04 13:40:00|26637.38|26637.38|26659.96|26659.96|26659.96|26659.96|26628.87|26628.87|0
1712238300000|2024-04-04 13:45:00|26651.45|26651.45|26622.22|26622.22|26653.3|26653.3|26622.22|26622.22|0
1712238600000|2024-04-04 13:50:00|26632.58|26632.58|26573.35|26573.35|26641.09|26641.09|26573.35|26573.35|0
1712238900000|2024-04-04 13:55:00|26556.33|26556.33|26585.57|26585.57|26594.08|26594.08|26556.33|26556.33|0
1712239200000|2024-04-04 14:00:00|26594.08|26594.08|26566.7|26566.7|26594.08|26594.08|26566.7|26566.7|0
1712239500000|2024-04-04 14:05:00|26558.19|26558.19|26560.04|26560.04|26568.55|26568.55|26551.53|26551.53|0
1712239800000|2024-04-04 14:10:00|26561.89|26561.89|26543.02|26543.02|26561.89|26561.89|26534.51|26534.51|0
1712240100000|2024-04-04 14:15:00|26551.53|26551.53|26544.87|26544.87|26561.89|26561.89|26541.17|26541.17|0
1712240400000|2024-04-04 14:20:00|26543.02|26543.02|26543.02|26543.02|26560.04|26560.04|26532.66|26532.66|0
1712240700000|2024-04-04 14:25:00|26534.51|26534.51|26505.28|26505.28|26541.17|26541.17|26496.77|26496.77|0
1712241000000|2024-04-04 14:30:00|26513.79|26513.79|26520.44|26520.44|26530.8|26530.8|26511.93|26511.93|0
1712241300000|2024-04-04 14:35:00|26503.42|26503.42|26501.57|26501.57|26503.42|26503.42|26484.55|26484.55|0
1712241600000|2024-04-04 14:40:00|26493.06|26493.06|26503.42|26503.42|26503.42|26503.42|26493.06|26493.06|0
1712241900000|2024-04-04 14:45:00|26511.93|26511.93|26510.08|26510.08|26511.93|26511.93|26499.72|26499.72|0
1712242200000|2024-04-04 14:50:00|26511.93|26511.93|26507.13|26507.13|26515.64|26515.64|26503.42|26503.42|0
1712242500000|2024-04-04 14:55:00|26515.64|26515.64|26508.98|26508.98|26517.49|26517.49|26507.13|26507.13|0
1712242800000|2024-04-04 15:00:00|26507.13|26507.13|26508.98|26508.98|26508.98|26508.98|26505.28|26505.28|0
1712243100000|2024-04-04 15:05:00|26507.13|26507.13|26508.98|26508.98|26508.98|26508.98|26498.62|26498.62|0
1712243400000|2024-04-04 15:10:00|26500.47|26500.47|26508.98|26508.98|26510.83|26510.83|26500.47|26500.47|0
1712243700000|2024-04-04 15:15:00|26510.83|26510.83|26512.69|26512.69|26521.2|26521.2|26502.32|26502.32|0
1712244000000|2024-04-04 15:20:00|26521.2|26521.2|26524.15|26524.15|26531.56|26531.56|26512.69|26512.69|0
1712244300000|2024-04-04 15:25:00|26515.64|26515.64|26526|26526|26558.19|26558.19|26515.64|26515.64|0
1712301300000|2024-04-05 07:15:00|26298.37|26298.37|26303.17|26303.17|26303.17|26303.17|26278.74|26278.74|0
1712301600000|2024-04-05 07:20:00|26305.02|26305.02|26335.36|26335.36|26344.62|26344.62|26305.02|26305.02|0
1712301900000|2024-04-05 07:25:00|26343.87|26343.87|26318.34|26318.34|26348.67|26348.67|26316.48|26316.48|0
1712302200000|2024-04-05 07:30:00|26326.85|26326.85|26332.75|26332.75|26341.26|26341.26|26284.64|26284.64|0
1712302500000|2024-04-05 07:35:00|26341.26|26341.26|26306.46|26306.46|26341.26|26341.26|26306.46|26306.46|0
1712302800000|2024-04-05 07:40:00|26297.95|26297.95|26330.14|26330.14|26366.03|26366.03|26297.95|26297.95|0
1712303100000|2024-04-05 07:45:00|26338.65|26338.65|26331.99|26331.99|26353.47|26353.47|26319.78|26319.78|0
1712303400000|2024-04-05 07:50:00|26330.14|26330.14|26339.41|26339.41|26347.92|26347.92|26329.04|26329.04|0
1712303700000|2024-04-05 07:55:00|26335.7|26335.7|26330.9|26330.9|26335.7|26335.7|26283.89|26283.89|0
1712304000000|2024-04-05 08:00:00|26339.41|26339.41|26329.8|26329.8|26357.18|26357.18|26317.58|26317.58|0
1712304300000|2024-04-05 08:05:00|26326.09|26326.09|26338.31|26338.31|26338.31|26338.31|26317.58|26317.58|0
1712304600000|2024-04-05 08:10:00|26329.8|26329.8|26338.31|26338.31|26340.16|26340.16|26327.94|26327.94|0
1712304900000|2024-04-05 08:15:00|26348.67|26348.67|26349.77|26349.77|26382.71|26382.71|26347.92|26347.92|0
1712305200000|2024-04-05 08:20:00|26358.28|26358.28|26361.98|26361.98|26380.86|26380.86|26347.92|26347.92|0
1712305500000|2024-04-05 08:25:00|26370.49|26370.49|26389.37|26389.37|26397.88|26397.88|26370.49|26370.49|0
1712305800000|2024-04-05 08:30:00|26397.88|26397.88|26420.45|26420.45|26420.45|26420.45|26397.88|26397.88|0
1712306100000|2024-04-05 08:35:00|26428.96|26428.96|26439.33|26439.33|26439.33|26439.33|26408.24|26408.24|0
1712306400000|2024-04-05 08:40:00|26437.47|26437.47|26418.6|26418.6|26437.47|26437.47|26418.6|26418.6|0
1712306700000|2024-04-05 08:45:00|26420.45|26420.45|26415.65|26415.65|26424.16|26424.16|26415.65|26415.65|0
1712307000000|2024-04-05 08:50:00|26424.16|26424.16|26393.07|26393.07|26424.16|26424.16|26393.07|26393.07|0
1712307300000|2024-04-05 08:55:00|26394.92|26394.92|26386.41|26386.41|26394.92|26394.92|26376.05|26376.05|0
1712307600000|2024-04-05 09:00:00|26394.92|26394.92|26403.43|26403.43|26413.8|26413.8|26386.41|26386.41|0
1712307900000|2024-04-05 09:05:00|26394.92|26394.92|26377.15|26377.15|26401.58|26401.58|26377.15|26377.15|0
1712308200000|2024-04-05 09:10:00|26373.44|26373.44|26427.11|26427.11|26427.11|26427.11|26359.38|26359.38|0
1712308500000|2024-04-05 09:15:00|26425.26|26425.26|26437.47|26437.47|26437.47|26437.47|26413.04|26413.04|0
1712308800000|2024-04-05 09:20:00|26433.77|26433.77|26444.13|26444.13|26447.84|26447.84|26433.77|26433.77|0
1712309100000|2024-04-05 09:25:00|26435.62|26435.62|26421.55|26421.55|26444.13|26444.13|26421.55|26421.55|0
1712309400000|2024-04-05 09:30:00|26430.06|26430.06|26421.55|26421.55|26430.06|26430.06|26419.7|26419.7|0
1712309700000|2024-04-05 09:35:00|26423.4|26423.4|26454.49|26454.49|26454.49|26454.49|26418.6|26418.6|0
1712310000000|2024-04-05 09:40:00|26445.98|26445.98|26410.09|26410.09|26456.35|26456.35|26410.09|26410.09|0
1712310300000|2024-04-05 09:45:00|26408.24|26408.24|26396.02|26396.02|26408.24|26408.24|26387.51|26387.51|0
1712310600000|2024-04-05 09:50:00|26404.53|26404.53|26421.55|26421.55|26421.55|26421.55|26404.53|26404.53|0
1712310900000|2024-04-05 09:55:00|26413.04|26413.04|26402.68|26402.68|26413.04|26413.04|26402.68|26402.68|0
1712311200000|2024-04-05 10:00:00|26400.83|26400.83|26409.34|26409.34|26409.34|26409.34|26390.46|26390.46|0
1712311500000|2024-04-05 10:05:00|26407.48|26407.48|26407.48|26407.48|26407.48|26407.48|26407.48|26407.48|0
1712311800000|2024-04-05 10:10:00|26405.63|26405.63|26383.05|26383.05|26405.63|26405.63|26383.05|26383.05|0
1712312100000|2024-04-05 10:15:00|26391.56|26391.56|26370.84|26370.84|26393.42|26393.42|26370.84|26370.84|0
1712312400000|2024-04-05 10:20:00|26368.98|26368.98|26358.62|26358.62|26368.98|26368.98|26336.04|26336.04|0
1712312700000|2024-04-05 10:25:00|26360.47|26360.47|26358.62|26358.62|26368.98|26368.98|26348.26|26348.26|0
1712313000000|2024-04-05 10:30:00|26350.11|26350.11|26370.84|26370.84|26370.84|26370.84|26350.11|26350.11|0
1712313300000|2024-04-05 10:35:00|26379.35|26379.35|26377.49|26377.49|26381.2|26381.2|26377.49|26377.49|0
1712313600000|2024-04-05 10:40:00|26381.2|26381.2|26368.98|26368.98|26381.2|26381.2|26368.98|26368.98|0
1712313900000|2024-04-05 10:45:00|26367.13|26367.13|26354.92|26354.92|26373.79|26373.79|26354.92|26354.92|0
1712314200000|2024-04-05 10:50:00|26346.41|26346.41|26344.55|26344.55|26346.41|26346.41|26344.55|26344.55|0
1712314500000|2024-04-05 10:55:00|26336.04|26336.04|26334.19|26334.19|26344.55|26344.55|26334.19|26334.19|0
1712314800000|2024-04-05 11:00:00|26342.7|26342.7|26370.84|26370.84|26370.84|26370.84|26342.7|26342.7|0
1712315100000|2024-04-05 11:05:00|26368.98|26368.98|26360.47|26360.47|26370.84|26370.84|26360.47|26360.47|0
1712315400000|2024-04-05 11:10:00|26351.96|26351.96|26368.98|26368.98|26368.98|26368.98|26350.11|26350.11|0
1712315700000|2024-04-05 11:15:00|26367.13|26367.13|26358.62|26358.62|26367.13|26367.13|26356.77|26356.77|0
1712316000000|2024-04-05 11:20:00|26356.77|26356.77|26348.26|26348.26|26356.77|26356.77|26348.26|26348.26|0
1712316300000|2024-04-05 11:25:00|26346.41|26346.41|26350.11|26350.11|26350.11|26350.11|26341.6|26341.6|0
1712316600000|2024-04-05 11:30:00|26344.55|26344.55|26334.19|26334.19|26344.55|26344.55|26334.19|26334.19|0
1712316900000|2024-04-05 11:35:00|26342.7|26342.7|26351.21|26351.21|26359.72|26359.72|26342.7|26342.7|0
1712317200000|2024-04-05 11:40:00|26342.7|26342.7|26330.48|26330.48|26342.7|26342.7|26330.48|26330.48|0
1712317500000|2024-04-05 11:45:00|26321.97|26321.97|26328.63|26328.63|26338.99|26338.99|26318.27|26318.27|0
1712317800000|2024-04-05 11:50:00|26320.12|26320.12|26324.93|26324.93|26324.93|26324.93|26314.56|26314.56|0
1712318100000|2024-04-05 11:55:00|26316.42|26316.42|26323.07|26323.07|26323.07|26323.07|26306.05|26306.05|0
1712318400000|2024-04-05 12:00:00|26321.22|26321.22|26321.22|26321.22|26321.22|26321.22|26312.71|26312.71|0
1712318700000|2024-04-05 12:05:00|26317.51|26317.51|26300.49|26300.49|26317.51|26317.51|26300.49|26300.49|0
1712319000000|2024-04-05 12:10:00|26309|26309|26302.35|26302.35|26309|26309|26300.49|26300.49|0
1712319300000|2024-04-05 12:15:00|26310.86|26310.86|26300.49|26300.49|26310.86|26310.86|26298.64|26298.64|0
1712319600000|2024-04-05 12:20:00|26291.99|26291.99|26306.05|26306.05|26314.56|26314.56|26290.13|26290.13|0
1712319900000|2024-04-05 12:25:00|26314.56|26314.56|26368.23|26368.23|26381.54|26381.54|26304.2|26304.2|0
1712320200000|2024-04-05 12:30:00|26376.74|26376.74|26340.09|26340.09|26380.44|26380.44|26317.51|26317.51|0
1712320500000|2024-04-05 12:35:00|26347.5|26347.5|26356.01|26356.01|26364.52|26364.52|26331.58|26331.58|0
1712320800000|2024-04-05 12:40:00|26354.16|26354.16|26357.87|26357.87|26368.23|26368.23|26354.16|26354.16|0
1712321100000|2024-04-05 12:45:00|26354.16|26354.16|26326.02|26326.02|26354.16|26354.16|26315.66|26315.66|0
1712321400000|2024-04-05 12:50:00|26327.88|26327.88|26341.95|26341.95|26341.95|26341.95|26326.02|26326.02|0
1712321700000|2024-04-05 12:55:00|26350.46|26350.46|26340.09|26340.09|26360.82|26360.82|26331.58|26331.58|0
1712322000000|2024-04-05 13:00:00|26338.24|26338.24|26296.03|26296.03|26338.24|26338.24|26296.03|26296.03|0
1712322300000|2024-04-05 13:05:00|26297.89|26297.89|26301.59|26301.59|26310.1|26310.1|26289.38|26289.38|0
1712322600000|2024-04-05 13:10:00|26297.89|26297.89|26307.15|26307.15|26307.15|26307.15|26297.89|26297.89|0
1712322900000|2024-04-05 13:15:00|26298.64|26298.64|26298.64|26298.64|26307.15|26307.15|26296.79|26296.79|0
1712323200000|2024-04-05 13:20:00|26307.15|26307.15|26338.24|26338.24|26338.24|26338.24|26307.15|26307.15|0
1712323500000|2024-04-05 13:25:00|26340.09|26340.09|26331.58|26331.58|26341.95|26341.95|26312.71|26312.71|0
1712323800000|2024-04-05 13:30:00|26329.73|26329.73|26343.8|26343.8|26354.16|26354.16|26312.71|26312.71|0
1712324100000|2024-04-05 13:35:00|26341.95|26341.95|26300.49|26300.49|26358.96|26358.96|26300.49|26300.49|0
1712324400000|2024-04-05 13:40:00|26291.99|26291.99|26271.26|26271.26|26315.66|26315.66|26252.39|26252.39|0
1712324700000|2024-04-05 13:45:00|26262.75|26262.75|26222.4|26222.4|26265.7|26265.7|26222.4|26222.4|0
1712325000000|2024-04-05 13:50:00|26230.91|26230.91|26226.1|26226.1|26236.47|26236.47|26195.02|26195.02|0
1712325300000|2024-04-05 13:55:00|26227.96|26227.96|26184.65|26184.65|26238.32|26238.32|26179.85|26179.85|0
1712325600000|2024-04-05 14:00:00|26182.8|26182.8|26149.86|26149.86|26189.46|26189.46|26141.35|26141.35|0
1712325900000|2024-04-05 14:05:00|26141.35|26141.35|26166.12|26166.12|26177.24|26177.24|26141.35|26141.35|0
1712326200000|2024-04-05 14:10:00|26167.98|26167.98|26197.97|26197.97|26206.48|26206.48|26167.98|26167.98|0
1712326500000|2024-04-05 14:15:00|26210.18|26210.18|26202.77|26202.77|26224.25|26224.25|26197.97|26197.97|0
1712326800000|2024-04-05 14:20:00|26194.26|26194.26|26216.08|26216.08|26216.08|26216.08|26169.08|26169.08|0
1712327100000|2024-04-05 14:25:00|26207.57|26207.57|26203.87|26203.87|26207.57|26207.57|26185|26185|0
1712327400000|2024-04-05 14:30:00|26195.36|26195.36|26197.21|26197.21|26209.43|26209.43|26185|26185|0
1712327700000|2024-04-05 14:35:00|26188.7|26188.7|26224.59|26224.59|26224.59|26224.59|26178.34|26178.34|0
1712328000000|2024-04-05 14:40:00|26222.74|26222.74|26214.23|26214.23|26233.1|26233.1|26212.38|26212.38|0
1712328300000|2024-04-05 14:45:00|26212.38|26212.38|26222.74|26222.74|26222.74|26222.74|26198.31|26198.31|0
1712328600000|2024-04-05 14:50:00|26231.25|26231.25|26220.89|26220.89|26239.76|26239.76|26212.38|26212.38|0
1712328900000|2024-04-05 14:55:00|26219.04|26219.04|26210.53|26210.53|26229.4|26229.4|26210.53|26210.53|0
1712329200000|2024-04-05 15:00:00|26212.38|26212.38|26186.09|26186.09|26212.38|26212.38|26184.24|26184.24|0
1712329500000|2024-04-05 15:05:00|26184.24|26184.24|26189.8|26189.8|26215.33|26215.33|26184.24|26184.24|0
1712329800000|2024-04-05 15:10:00|26181.29|26181.29|26160.57|26160.57|26183.14|26183.14|26153.91|26153.91|0
1712330100000|2024-04-05 15:15:00|26152.06|26152.06|26147.25|26147.25|26162.42|26162.42|26139.84|26139.84|0
1712330400000|2024-04-05 15:20:00|26155.76|26155.76|26157.61|26157.61|26166.12|26166.12|26136.89|26136.89|0
1712330700000|2024-04-05 15:25:00|26155.76|26155.76|26185|26185|26193.51|26193.51|26155.76|26155.76|0
1712560500000|2024-04-08 07:15:00|26222.05|26222.05|26222.05|26222.05|26236.12|26236.12|26194.67|26194.67|0
1712560800000|2024-04-08 07:20:00|26230.56|26230.56|26236.12|26236.12|26240.93|26240.93|26211.69|26211.69|0
1712561100000|2024-04-08 07:25:00|26232.42|26232.42|26193.92|26193.92|26235.37|26235.37|26185.41|26185.41|0
1712561400000|2024-04-08 07:30:00|26192.06|26192.06|26171.34|26171.34|26192.06|26192.06|26169.49|26169.49|0
1712561700000|2024-04-08 07:35:00|26179.85|26179.85|26202.43|26202.43|26202.43|26202.43|26171.34|26171.34|0
1712562000000|2024-04-08 07:40:00|26210.94|26210.94|26216.5|26216.5|26216.5|26216.5|26193.92|26193.92|0
1712562300000|2024-04-08 07:45:00|26225.01|26225.01|26206.13|26206.13|26226.86|26226.86|26206.13|26206.13|0
1712562600000|2024-04-08 07:50:00|26214.64|26214.64|26220.2|26220.2|26220.2|26220.2|26204.28|26204.28|0
1712562900000|2024-04-08 07:55:00|26228.71|26228.71|26223.91|26223.91|26232.42|26232.42|26220.2|26220.2|0
1712563200000|2024-04-08 08:00:00|26232.42|26232.42|26187.26|26187.26|26232.42|26232.42|26176.9|26176.9|0
1712563500000|2024-04-08 08:05:00|26195.77|26195.77|26156.17|26156.17|26195.77|26195.77|26145.81|26145.81|0
1712563800000|2024-04-08 08:10:00|26147.66|26147.66|26142.1|26142.1|26156.17|26156.17|26125.08|26125.08|0
1712564100000|2024-04-08 08:15:00|26150.61|26150.61|26121.38|26121.38|26159.12|26159.12|26121.38|26121.38|0
1712564400000|2024-04-08 08:20:00|26123.23|26123.23|26086.59|26086.59|26131.74|26131.74|26076.22|26076.22|0
1712564700000|2024-04-08 08:25:00|26088.44|26088.44|26116.57|26116.57|26125.08|26125.08|26076.22|26076.22|0
1712565000000|2024-04-08 08:30:00|26125.08|26125.08|26142.86|26142.86|26142.86|26142.86|26118.43|26118.43|0
1712565300000|2024-04-08 08:35:00|26134.35|26134.35|26177.65|26177.65|26184.31|26184.31|26123.99|26123.99|0
1712565600000|2024-04-08 08:40:00|26186.16|26186.16|26172.09|26172.09|26197.62|26197.62|26163.58|26163.58|0
1712565900000|2024-04-08 08:45:00|26180.6|26180.6|26175.8|26175.8|26180.6|26180.6|26161.73|26161.73|0
1712566200000|2024-04-08 08:50:00|26173.95|26173.95|26130.64|26130.64|26173.95|26173.95|26130.64|26130.64|0
1712566500000|2024-04-08 08:55:00|26139.15|26139.15|26130.64|26130.64|26139.15|26139.15|26130.64|26130.64|0
1712566800000|2024-04-08 09:00:00|26122.13|26122.13|26141.01|26141.01|26142.86|26142.86|26109.92|26109.92|0
1712567100000|2024-04-08 09:05:00|26132.5|26132.5|26120.28|26120.28|26132.5|26132.5|26120.28|26120.28|0
1712567400000|2024-04-08 09:10:00|26128.79|26128.79|26171|26171|26172.85|26172.85|26128.79|26128.79|0
1712567700000|2024-04-08 09:15:00|26169.14|26169.14|26205.79|26205.79|26214.3|26214.3|26169.14|26169.14|0
1712568000000|2024-04-08 09:20:00|26214.3|26214.3|26188.77|26188.77|26214.3|26214.3|26188.77|26188.77|0
1712568300000|2024-04-08 09:25:00|26185.06|26185.06|26193.57|26193.57|26193.57|26193.57|26174.7|26174.7|0
1712568600000|2024-04-08 09:30:00|26185.06|26185.06|26212.45|26212.45|26212.45|26212.45|26185.06|26185.06|0
1712568900000|2024-04-08 09:35:00|26203.94|26203.94|26212.45|26212.45|26214.3|26214.3|26202.08|26202.08|0
1712569200000|2024-04-08 09:40:00|26214.3|26214.3|26205.79|26205.79|26214.3|26214.3|26195.43|26195.43|0
1712569500000|2024-04-08 09:45:00|26214.3|26214.3|26219.86|26219.86|26219.86|26219.86|26200.99|26200.99|0
1712569800000|2024-04-08 09:50:00|26221.71|26221.71|26203.94|26203.94|26221.71|26221.71|26200.99|26200.99|0
1712570100000|2024-04-08 09:55:00|26195.43|26195.43|26216.15|26216.15|26216.15|26216.15|26195.43|26195.43|0
1712570400000|2024-04-08 10:00:00|26212.45|26212.45|26205.79|26205.79|26214.3|26214.3|26205.79|26205.79|0
1712570700000|2024-04-08 10:05:00|26207.64|26207.64|26193.57|26193.57|26207.64|26207.64|26193.57|26193.57|0
1712571000000|2024-04-08 10:10:00|26185.06|26185.06|26171|26171|26185.06|26185.06|26171|26171|0
1712571300000|2024-04-08 10:15:00|26172.85|26172.85|26172.85|26172.85|26172.85|26172.85|26162.49|26162.49|0
1712571600000|2024-04-08 10:20:00|26164.34|26164.34|26171|26171|26172.85|26172.85|26164.34|26164.34|0
1712571900000|2024-04-08 10:25:00|26172.85|26172.85|26162.49|26162.49|26172.85|26172.85|26160.63|26160.63|0
1712572200000|2024-04-08 10:30:00|26164.34|26164.34|26181.36|26181.36|26181.36|26181.36|26164.34|26164.34|0
1712572500000|2024-04-08 10:35:00|26172.85|26172.85|26183.21|26183.21|26183.21|26183.21|26172.85|26172.85|0
1712572800000|2024-04-08 10:40:00|26185.06|26185.06|26166.19|26166.19|26188.77|26188.77|26166.19|26166.19|0
1712573100000|2024-04-08 10:45:00|26168.04|26168.04|26159.53|26159.53|26169.9|26169.9|26159.53|26159.53|0
1712573400000|2024-04-08 10:50:00|26168.04|26168.04|26159.53|26159.53|26168.04|26168.04|26159.53|26159.53|0
1712573700000|2024-04-08 10:55:00|26176.55|26176.55|26178.41|26178.41|26178.41|26178.41|26176.55|26176.55|0
1712574000000|2024-04-08 11:00:00|26186.92|26186.92|26188.77|26188.77|26199.13|26199.13|26186.92|26186.92|0
1712574300000|2024-04-08 11:05:00|26180.26|26180.26|26153.98|26153.98|26180.26|26180.26|26150.27|26150.27|0
1712574600000|2024-04-08 11:10:00|26150.27|26150.27|26129.55|26129.55|26150.27|26150.27|26123.99|26123.99|0
1712574900000|2024-04-08 11:15:00|26127.69|26127.69|26123.99|26123.99|26127.69|26127.69|26117.33|26117.33|0
1712575200000|2024-04-08 11:20:00|26125.84|26125.84|26127.69|26127.69|26136.2|26136.2|26117.33|26117.33|0
1712575500000|2024-04-08 11:25:00|26119.18|26119.18|26117.33|26117.33|26119.18|26119.18|26117.33|26117.33|0
1712575800000|2024-04-08 11:30:00|26115.48|26115.48|26131.4|26131.4|26139.91|26139.91|26115.48|26115.48|0
1712576100000|2024-04-08 11:35:00|26139.91|26139.91|26152.12|26152.12|26152.12|26152.12|26131.4|26131.4|0
1712576400000|2024-04-08 11:40:00|26160.63|26160.63|26160.63|26160.63|26160.63|26160.63|26160.63|26160.63|0
1712576700000|2024-04-08 11:45:00|26169.14|26169.14|26171|26171|26191.72|26191.72|26169.14|26169.14|0
1712577000000|2024-04-08 11:50:00|26162.49|26162.49|26162.49|26162.49|26171|26171|26162.49|26162.49|0
1712577300000|2024-04-08 11:55:00|26153.98|26153.98|26150.27|26150.27|26160.63|26160.63|26150.27|26150.27|0
1712577600000|2024-04-08 12:00:00|26148.42|26148.42|26164.34|26164.34|26164.34|26164.34|26148.42|26148.42|0
1712577900000|2024-04-08 12:05:00|26172.85|26172.85|26181.36|26181.36|26183.21|26183.21|26172.85|26172.85|0
1712578200000|2024-04-08 12:10:00|26172.85|26172.85|26189.87|26189.87|26189.87|26189.87|26172.85|26172.85|0
1712578500000|2024-04-08 12:15:00|26198.38|26198.38|26198.38|26198.38|26198.38|26198.38|26189.87|26189.87|0
1712578800000|2024-04-08 12:20:00|26188.02|26188.02|26194.67|26194.67|26205.03|26205.03|26188.02|26188.02|0
1712579100000|2024-04-08 12:25:00|26186.16|26186.16|26208.74|26208.74|26208.74|26208.74|26186.16|26186.16|0
1712579400000|2024-04-08 12:30:00|26217.25|26217.25|26220.96|26220.96|26229.47|26229.47|26208.74|26208.74|0
1712579700000|2024-04-08 12:35:00|26222.81|26222.81|26241.68|26241.68|26241.68|26241.68|26220.96|26220.96|0
1712580000000|2024-04-08 12:40:00|26243.53|26243.53|26241.68|26241.68|26243.53|26243.53|26233.17|26233.17|0
1712580300000|2024-04-08 12:45:00|26239.83|26239.83|26237.98|26237.98|26246.49|26246.49|26237.98|26237.98|0
1712580600000|2024-04-08 12:50:00|26236.12|26236.12|26230.56|26230.56|26240.93|26240.93|26223.91|26223.91|0
1712580900000|2024-04-08 12:55:00|26239.07|26239.07|26232.42|26232.42|26239.07|26239.07|26228.71|26228.71|0
1712581200000|2024-04-08 13:00:00|26234.27|26234.27|26254.99|26254.99|26254.99|26254.99|26234.27|26234.27|0
1712581500000|2024-04-08 13:05:00|26256.85|26256.85|26237.98|26237.98|26256.85|26256.85|26237.98|26237.98|0
1712581800000|2024-04-08 13:10:00|26229.47|26229.47|26238.73|26238.73|26238.73|26238.73|26229.47|26229.47|0
1712582100000|2024-04-08 13:15:00|26240.58|26240.58|26223.56|26223.56|26240.58|26240.58|26223.56|26223.56|0
1712582400000|2024-04-08 13:20:00|26232.07|26232.07|26219.86|26219.86|26232.07|26232.07|26219.86|26219.86|0
1712582700000|2024-04-08 13:25:00|26223.56|26223.56|26256.5|26256.5|26256.5|26256.5|26223.56|26223.56|0
1712583000000|2024-04-08 13:30:00|26258.36|26258.36|26257.6|26257.6|26292.4|26292.4|26221.71|26221.71|0
1712583300000|2024-04-08 13:35:00|26266.11|26266.11|26336.8|26336.8|26336.8|26336.8|26257.6|26257.6|0
1712583600000|2024-04-08 13:40:00|26328.29|26328.29|26336.8|26336.8|26355.67|26355.67|26317.93|26317.93|0
1712583900000|2024-04-08 13:45:00|26340.5|26340.5|26331.99|26331.99|26352.72|26352.72|26323.48|26323.48|0
1712584200000|2024-04-08 13:50:00|26340.5|26340.5|26325.34|26325.34|26346.06|26346.06|26316.83|26316.83|0
1712584500000|2024-04-08 13:55:00|26333.85|26333.85|26294.25|26294.25|26333.85|26333.85|26294.25|26294.25|0
1712584800000|2024-04-08 14:00:00|26296.1|26296.1|26283.89|26283.89|26302.76|26302.76|26282.03|26282.03|0
1712585100000|2024-04-08 14:05:00|26282.03|26282.03|26263.16|26263.16|26296.1|26296.1|26263.16|26263.16|0
1712585400000|2024-04-08 14:10:00|26259.46|26259.46|26260.55|26260.55|26280.18|26280.18|26257.6|26257.6|0
1712585700000|2024-04-08 14:15:00|26252.04|26252.04|26229.47|26229.47|26252.04|26252.04|26222.05|26222.05|0
1712586000000|2024-04-08 14:20:00|26227.61|26227.61|26206.89|26206.89|26227.61|26227.61|26196.52|26196.52|0
1712586300000|2024-04-08 14:25:00|26215.4|26215.4|26208.74|26208.74|26215.4|26215.4|26205.03|26205.03|0
1712586600000|2024-04-08 14:30:00|26217.25|26217.25|26219.1|26219.1|26219.1|26219.1|26188.02|26188.02|0
1712586900000|2024-04-08 14:35:00|26220.96|26220.96|26227.61|26227.61|26229.47|26229.47|26203.94|26203.94|0
1712587200000|2024-04-08 14:40:00|26219.1|26219.1|26241.68|26241.68|26250.19|26250.19|26219.1|26219.1|0
1712587500000|2024-04-08 14:45:00|26250.19|26250.19|26252.04|26252.04|26253.9|26253.9|26241.68|26241.68|0
1712587800000|2024-04-08 14:50:00|26260.55|26260.55|26231.32|26231.32|26260.55|26260.55|26222.81|26222.81|0
1712588100000|2024-04-08 14:55:00|26220.96|26220.96|26214.3|26214.3|26233.17|26233.17|26205.79|26205.79|0
1712588400000|2024-04-08 15:00:00|26205.79|26205.79|26224.66|26224.66|26233.17|26233.17|26205.79|26205.79|0
1712588700000|2024-04-08 15:05:00|26233.17|26233.17|26245.39|26245.39|26245.39|26245.39|26231.32|26231.32|0
1712589000000|2024-04-08 15:10:00|26253.9|26253.9|26247.24|26247.24|26262.41|26262.41|26245.39|26245.39|0
1712589300000|2024-04-08 15:15:00|26245.39|26245.39|26264.26|26264.26|26264.26|26264.26|26236.88|26236.88|0
1712589600000|2024-04-08 15:20:00|26255.75|26255.75|26261.31|26261.31|26267.97|26267.97|26250.95|26250.95|0
1712589900000|2024-04-08 15:25:00|26252.8|26252.8|26250.95|26250.95|26261.31|26261.31|26244.29|26244.29|0
1712646900000|2024-04-09 07:15:00|26222.05|26222.05|26244.29|26244.29|26244.29|26244.29|26214.64|26214.64|0
1712647200000|2024-04-09 07:20:00|26238.73|26238.73|26213.54|26213.54|26255.75|26255.75|26207.99|26207.99|0
1712647500000|2024-04-09 07:25:00|26211.69|26211.69|26218.35|26218.35|26218.35|26218.35|26187.26|26187.26|0
1712647800000|2024-04-09 07:30:00|26223.91|26223.91|26189.11|26189.11|26232.42|26232.42|26189.11|26189.11|0
1712648100000|2024-04-09 07:35:00|26198.38|26198.38|26162.49|26162.49|26212.45|26212.45|26153.98|26153.98|0
1712648400000|2024-04-09 07:40:00|26153.98|26153.98|26213.2|26213.2|26222.47|26222.47|26145.47|26145.47|0
1712648700000|2024-04-09 07:45:00|26207.64|26207.64|26196.94|26196.94|26207.64|26207.64|26185.82|26185.82|0
1712649000000|2024-04-09 07:50:00|26195.08|26195.08|26192.48|26192.48|26205.45|26205.45|26175.46|26175.46|0
1712649300000|2024-04-09 07:55:00|26188.77|26188.77|26176.55|26176.55|26192.48|26192.48|26149.17|26149.17|0
1712649600000|2024-04-09 08:00:00|26174.7|26174.7|26221.71|26221.71|26225.42|26225.42|26172.85|26172.85|0
1712649900000|2024-04-09 08:05:00|26227.27|26227.27|26274.28|26274.28|26274.28|26274.28|26221.71|26221.71|0
1712650200000|2024-04-09 08:10:00|26272.43|26272.43|26232.83|26232.83|26277.98|26277.98|26232.07|26232.07|0
1712650500000|2024-04-09 08:15:00|26229.12|26229.12|26222.47|26222.47|26251.7|26251.7|26222.47|26222.47|0
1712650800000|2024-04-09 08:20:00|26239.48|26239.48|26225.42|26225.42|26239.48|26239.48|26219.86|26219.86|0
1712651100000|2024-04-09 08:25:00|26223.56|26223.56|26237.63|26237.63|26239.48|26239.48|26215.05|26215.05|0
1712651400000|2024-04-09 08:30:00|26239.48|26239.48|26241.34|26241.34|26241.34|26241.34|26233.93|26233.93|0
1712651700000|2024-04-09 08:35:00|26249.85|26249.85|26277.98|26277.98|26277.98|26277.98|26249.85|26249.85|0
1712652000000|2024-04-09 08:40:00|26276.13|26276.13|26290.2|26290.2|26290.2|26290.2|26263.92|26263.92|0
1712652300000|2024-04-09 08:45:00|26281.69|26281.69|26299.46|26299.46|26301.32|26301.32|26281.69|26281.69|0
1712652600000|2024-04-09 08:50:00|26297.61|26297.61|26309.83|26309.83|26309.83|26309.83|26297.61|26297.61|0
1712652900000|2024-04-09 08:55:00|26318.34|26318.34|26318.34|26318.34|26325.75|26325.75|26309.83|26309.83|0
1712653200000|2024-04-09 09:00:00|26316.48|26316.48|26326.85|26326.85|26326.85|26326.85|26302.42|26302.42|0
1712653500000|2024-04-09 09:05:00|26318.34|26318.34|26340.91|26340.91|26340.91|26340.91|26316.48|26316.48|0
1712653800000|2024-04-09 09:10:00|26337.21|26337.21|26372|26372|26372|26372|26314.63|26314.63|0
1712654100000|2024-04-09 09:15:00|26380.51|26380.51|26353.13|26353.13|26394.58|26394.58|26353.13|26353.13|0
1712654400000|2024-04-09 09:20:00|26349.42|26349.42|26327.94|26327.94|26357.93|26357.93|26327.94|26327.94|0
1712654700000|2024-04-09 09:25:00|26336.45|26336.45|26325.34|26325.34|26336.45|26336.45|26314.97|26314.97|0
1712655000000|2024-04-09 09:30:00|26323.48|26323.48|26323.48|26323.48|26323.48|26323.48|26304.61|26304.61|0
1712655300000|2024-04-09 09:35:00|26319.78|26319.78|26272.77|26272.77|26319.78|26319.78|26270.92|26270.92|0
1712655600000|2024-04-09 09:40:00|26270.92|26270.92|26228.37|26228.37|26270.92|26270.92|26228.37|26228.37|0
1712655900000|2024-04-09 09:45:00|26236.88|26236.88|26294.25|26294.25|26294.25|26294.25|26222.81|26222.81|0
1712656200000|2024-04-09 09:50:00|26292.4|26292.4|26295.35|26295.35|26295.35|26295.35|26281.28|26281.28|0
1712656500000|2024-04-09 09:55:00|26286.84|26286.84|26295.35|26295.35|26309.42|26309.42|26286.84|26286.84|0
1712656800000|2024-04-09 10:00:00|26297.2|26297.2|26349.77|26349.77|26358.28|26358.28|26297.2|26297.2|0
1712657100000|2024-04-09 10:05:00|26340.5|26340.5|26316.83|26316.83|26354.57|26354.57|26316.83|26316.83|0
1712657400000|2024-04-09 10:10:00|26311.27|26311.27|26331.99|26331.99|26346.06|26346.06|26311.27|26311.27|0
1712657700000|2024-04-09 10:15:00|26337.55|26337.55|26332.75|26332.75|26339.41|26339.41|26330.9|26330.9|0
1712658000000|2024-04-09 10:20:00|26343.11|26343.11|26326.09|26326.09|26344.96|26344.96|26326.09|26326.09|0
1712658300000|2024-04-09 10:25:00|26327.94|26327.94|26330.9|26330.9|26353.47|26353.47|26327.94|26327.94|0
1712658600000|2024-04-09 10:30:00|26344.96|26344.96|26342.01|26342.01|26354.23|26354.23|26327.94|26327.94|0
1712658900000|2024-04-09 10:35:00|26333.5|26333.5|26310.93|26310.93|26333.5|26333.5|26309.07|26309.07|0
1712659200000|2024-04-09 10:40:00|26309.07|26309.07|26296.86|26296.86|26309.07|26309.07|26296.86|26296.86|0
1712659500000|2024-04-09 10:45:00|26295|26295|26289.45|26289.45|26295|26295|26277.98|26277.98|0
1712659800000|2024-04-09 10:50:00|26293.15|26293.15|26290.2|26290.2|26302.42|26302.42|26280.94|26280.94|0
1712660100000|2024-04-09 10:55:00|26288.35|26288.35|26300.56|26300.56|26300.56|26300.56|26288.35|26288.35|0
1712660400000|2024-04-09 11:00:00|26304.27|26304.27|26324.99|26324.99|26324.99|26324.99|26304.27|26304.27|0
1712660700000|2024-04-09 11:05:00|26326.85|26326.85|26298.71|26298.71|26328.7|26328.7|26296.86|26296.86|0
1712661000000|2024-04-09 11:10:00|26306.12|26306.12|26309.83|26309.83|26326.85|26326.85|26306.12|26306.12|0
1712661300000|2024-04-09 11:15:00|26307.97|26307.97|26292.05|26292.05|26307.97|26307.97|26292.05|26292.05|0
1712661600000|2024-04-09 11:20:00|26295.76|26295.76|26289.1|26289.1|26307.97|26307.97|26289.1|26289.1|0
1712661900000|2024-04-09 11:25:00|26297.61|26297.61|26293.91|26293.91|26302.42|26302.42|26292.05|26292.05|0
1712662200000|2024-04-09 11:30:00|26295.76|26295.76|26293.91|26293.91|26304.27|26304.27|26293.91|26293.91|0
1712662500000|2024-04-09 11:35:00|26292.05|26292.05|26302.42|26302.42|26302.42|26302.42|26292.05|26292.05|0
1712662800000|2024-04-09 11:40:00|26293.91|26293.91|26285.4|26285.4|26310.93|26310.93|26281.69|26281.69|0
1712663100000|2024-04-09 11:45:00|26287.25|26287.25|26290.95|26290.95|26290.95|26290.95|26285.4|26285.4|0
1712663400000|2024-04-09 11:50:00|26287.25|26287.25|26282.44|26282.44|26290.95|26290.95|26280.59|26280.59|0
1712663700000|2024-04-09 11:55:00|26273.94|26273.94|26282.44|26282.44|26290.95|26290.95|26273.94|26273.94|0
1712664000000|2024-04-09 12:00:00|26273.94|26273.94|26256.16|26256.16|26273.94|26273.94|26247.65|26247.65|0
1712664300000|2024-04-09 12:05:00|26252.46|26252.46|26228.02|26228.02|26252.46|26252.46|26228.02|26228.02|0
1712664600000|2024-04-09 12:10:00|26226.17|26226.17|26246.9|26246.9|26250.6|26250.6|26226.17|26226.17|0
1712664900000|2024-04-09 12:15:00|26250.6|26250.6|26250.6|26250.6|26260.96|26260.96|26243.95|26243.95|0
1712665200000|2024-04-09 12:20:00|26248.75|26248.75|26238.39|26238.39|26248.75|26248.75|26232.83|26232.83|0
1712665500000|2024-04-09 12:25:00|26236.53|26236.53|26224.32|26224.32|26236.53|26236.53|26222.47|26222.47|0
1712665800000|2024-04-09 12:30:00|26232.83|26232.83|26232.83|26232.83|26236.53|26236.53|26232.83|26232.83|0
1712666100000|2024-04-09 12:35:00|26230.98|26230.98|26222.47|26222.47|26230.98|26230.98|26220.61|26220.61|0
1712666400000|2024-04-09 12:40:00|26218.76|26218.76|26227.27|26227.27|26229.12|26229.12|26210.25|26210.25|0
1712666700000|2024-04-09 12:45:00|26235.78|26235.78|26215.05|26215.05|26235.78|26235.78|26215.05|26215.05|0
1712667000000|2024-04-09 12:50:00|26223.56|26223.56|26216.91|26216.91|26229.12|26229.12|26206.54|26206.54|0
1712667300000|2024-04-09 12:55:00|26215.05|26215.05|26227.27|26227.27|26227.27|26227.27|26204.69|26204.69|0
1712667600000|2024-04-09 13:00:00|26225.42|26225.42|26188.77|26188.77|26233.93|26233.93|26188.77|26188.77|0
1712667900000|2024-04-09 13:05:00|26190.62|26190.62|26195.43|26195.43|26215.05|26215.05|26190.62|26190.62|0
1712668200000|2024-04-09 13:10:00|26193.57|26193.57|26178.41|26178.41|26195.43|26195.43|26174.7|26174.7|0
1712668500000|2024-04-09 13:15:00|26174.7|26174.7|26171|26171|26183.21|26183.21|26155.83|26155.83|0
1712668800000|2024-04-09 13:20:00|26172.85|26172.85|26156.93|26156.93|26172.85|26172.85|26155.07|26155.07|0
1712669100000|2024-04-09 13:25:00|26155.07|26155.07|26179.51|26179.51|26179.51|26179.51|26146.56|26146.56|0
1712669400000|2024-04-09 13:30:00|26181.36|26181.36|26211.69|26211.69|26220.2|26220.2|26159.88|26159.88|0
1712669700000|2024-04-09 13:35:00|26220.2|26220.2|26246.83|26246.83|26252.39|26252.39|26220.2|26220.2|0
1712670000000|2024-04-09 13:40:00|26244.98|26244.98|26209.08|26209.08|26244.98|26244.98|26200.57|26200.57|0
1712670300000|2024-04-09 13:45:00|26196.87|26196.87|26163.17|26163.17|26199.82|26199.82|26163.17|26163.17|0
1712670600000|2024-04-09 13:50:00|26180.19|26180.19|26140.59|26140.59|26190.56|26190.56|26140.59|26140.59|0
1712670900000|2024-04-09 13:55:00|26142.45|26142.45|26162.07|26162.07|26168.73|26168.73|26130.23|26130.23|0
1712671200000|2024-04-09 14:00:00|26163.93|26163.93|26207.99|26207.99|26207.99|26207.99|26160.22|26160.22|0
1712671500000|2024-04-09 14:05:00|26199.48|26199.48|26201.33|26201.33|26228.71|26228.71|26185.41|26185.41|0
1712671800000|2024-04-09 14:10:00|26209.84|26209.84|26195.02|26195.02|26223.91|26223.91|26195.02|26195.02|0
1712672100000|2024-04-09 14:15:00|26203.53|26203.53|26200.57|26200.57|26203.53|26203.53|26162.07|26162.07|0
1712672400000|2024-04-09 14:20:00|26198.72|26198.72|26188.36|26188.36|26207.23|26207.23|26179.85|26179.85|0
1712672700000|2024-04-09 14:25:00|26196.87|26196.87|26206.48|26206.48|26222.4|26222.4|26196.11|26196.11|0
1712673000000|2024-04-09 14:30:00|26214.99|26214.99|26204.62|26204.62|26214.99|26214.99|26185.75|26185.75|0
1712673300000|2024-04-09 14:35:00|26206.48|26206.48|26159.47|26159.47|26208.33|26208.33|26159.47|26159.47|0
1712673600000|2024-04-09 14:40:00|26161.32|26161.32|26160.22|26160.22|26173.54|26173.54|26144.3|26144.3|0
1712673900000|2024-04-09 14:45:00|26162.07|26162.07|26125.43|26125.43|26162.07|26162.07|26125.43|26125.43|0
1712674200000|2024-04-09 14:50:00|26123.58|26123.58|26142.45|26142.45|26144.3|26144.3|26119.87|26119.87|0
1712674500000|2024-04-09 14:55:00|26133.94|26133.94|26133.94|26133.94|26150.96|26150.96|26125.43|26125.43|0
1712674800000|2024-04-09 15:00:00|26125.43|26125.43|26114.31|26114.31|26138.74|26138.74|26114.31|26114.31|0
1712675100000|2024-04-09 15:05:00|26112.46|26112.46|26096.54|26096.54|26112.46|26112.46|26081.37|26081.37|0
1712675400000|2024-04-09 15:10:00|26094.68|26094.68|26078.76|26078.76|26094.68|26094.68|26078.76|26078.76|0
1712675700000|2024-04-09 15:15:00|26087.27|26087.27|26053.23|26053.23|26087.27|26087.27|26053.23|26053.23|0
1712676000000|2024-04-09 15:20:00|26051.38|26051.38|26043.97|26043.97|26051.38|26051.38|26033.61|26033.61|0
1712676300000|2024-04-09 15:25:00|26047.67|26047.67|26026.95|26026.95|26056.18|26056.18|26026.95|26026.95|0
1712733300000|2024-04-10 07:15:00|26232.28|26232.28|26216.36|26216.36|26234.13|26234.13|26206|26206|0
1712733600000|2024-04-10 07:20:00|26207.85|26207.85|26171.96|26171.96|26216.36|26216.36|26142.72|26142.72|0
1712733900000|2024-04-10 07:25:00|26154.94|26154.94|26201.19|26201.19|26201.19|26201.19|26154.94|26154.94|0
1712734200000|2024-04-10 07:30:00|26209.7|26209.7|26229.67|26229.67|26229.67|26229.67|26198.59|26198.59|0
1712734500000|2024-04-10 07:35:00|26212.65|26212.65|26247.45|26247.45|26247.45|26247.45|26207.85|26207.85|0
1712734800000|2024-04-10 07:40:00|26238.94|26238.94|26241.89|26241.89|26257.81|26257.81|26228.58|26228.58|0
1712735100000|2024-04-10 07:45:00|26240.04|26240.04|26272.98|26272.98|26307.02|26307.02|26231.53|26231.53|0
1712735400000|2024-04-10 07:50:00|26281.49|26281.49|26245.6|26245.6|26290|26290|26235.23|26235.23|0
1712735700000|2024-04-10 07:55:00|26254.1|26254.1|26265.22|26265.22|26287.8|26287.8|26245.6|26245.6|0
1712736000000|2024-04-10 08:00:00|26256.71|26256.71|26226.72|26226.72|26256.71|26256.71|26226.72|26226.72|0
1712736300000|2024-04-10 08:05:00|26235.23|26235.23|26215.61|26215.61|26241.89|26241.89|26207.1|26207.1|0
1712736600000|2024-04-10 08:10:00|26217.46|26217.46|26182.66|26182.66|26225.97|26225.97|26182.66|26182.66|0
1712736900000|2024-04-10 08:15:00|26191.17|26191.17|26160.09|26160.09|26191.17|26191.17|26149.72|26149.72|0
1712737200000|2024-04-10 08:20:00|26168.6|26168.6|26102.37|26102.37|26168.6|26168.6|26102.37|26102.37|0
1712737500000|2024-04-10 08:25:00|26104.22|26104.22|26131.61|26131.61|26131.61|26131.61|26104.22|26104.22|0
1712737800000|2024-04-10 08:30:00|26123.1|26123.1|26121.24|26121.24|26140.12|26140.12|26121.24|26121.24|0
1712738100000|2024-04-10 08:35:00|26129.75|26129.75|26079.79|26079.79|26155.28|26155.28|26079.79|26079.79|0
1712738400000|2024-04-10 08:40:00|26088.3|26088.3|26096.81|26096.81|26113.83|26113.83|26079.79|26079.79|0
1712738700000|2024-04-10 08:45:00|26105.32|26105.32|26118.64|26118.64|26118.64|26118.64|26091.25|26091.25|0
1712739000000|2024-04-10 08:50:00|26127.15|26127.15|26110.13|26110.13|26127.15|26127.15|26101.62|26101.62|0
1712739300000|2024-04-10 08:55:00|26118.64|26118.64|26083.84|26083.84|26118.64|26118.64|26083.84|26083.84|0
1712739600000|2024-04-10 09:00:00|26092.35|26092.35|26099.01|26099.01|26111.22|26111.22|26075.33|26075.33|0
1712739900000|2024-04-10 09:05:00|26107.52|26107.52|26102.71|26102.71|26111.22|26111.22|26088.65|26088.65|0
1712740200000|2024-04-10 09:10:00|26104.57|26104.57|26087.55|26087.55|26104.57|26104.57|26070.53|26070.53|0
1712740500000|2024-04-10 09:15:00|26079.04|26079.04|26091.25|26091.25|26094.96|26094.96|26079.04|26079.04|0
1712740800000|2024-04-10 09:20:00|26099.76|26099.76|26110.88|26110.88|26110.88|26110.88|26096.81|26096.81|0
1712741100000|2024-04-10 09:25:00|26107.17|26107.17|26084.6|26084.6|26107.17|26107.17|26084.6|26084.6|0
1712741400000|2024-04-10 09:30:00|26082.74|26082.74|26074.23|26074.23|26084.6|26084.6|26067.58|26067.58|0
1712741700000|2024-04-10 09:35:00|26072.38|26072.38|26082.74|26082.74|26091.25|26091.25|26072.38|26072.38|0
1712742000000|2024-04-10 09:40:00|26091.25|26091.25|26099.01|26099.01|26108.27|26108.27|26091.25|26091.25|0
1712742600000|2024-04-10 09:50:00|26107.52|26107.52|26067.92|26067.92|26107.52|26107.52|26067.92|26067.92|0
1712742900000|2024-04-10 09:55:00|26066.07|26066.07|26067.92|26067.92|26067.92|26067.92|26057.56|26057.56|0
1712743200000|2024-04-10 10:00:00|26069.77|26069.77|26088.65|26088.65|26088.65|26088.65|26069.77|26069.77|0
1712743500000|2024-04-10 10:05:00|26086.79|26086.79|26086.79|26086.79|26086.79|26086.79|26086.79|26086.79|0
1712743800000|2024-04-10 10:10:00|26095.3|26095.3|26105.67|26105.67|26105.67|26105.67|26095.3|26095.3|0
1712744100000|2024-04-10 10:15:00|26103.81|26103.81|26103.81|26103.81|26105.67|26105.67|26103.81|26103.81|0
1712744400000|2024-04-10 10:20:00|26112.32|26112.32|26114.18|26114.18|26114.18|26114.18|26112.32|26112.32|0
1712744700000|2024-04-10 10:25:00|26116.03|26116.03|26111.22|26111.22|26116.03|26116.03|26107.52|26107.52|0
1712745000000|2024-04-10 10:30:00|26119.73|26119.73|26135.66|26135.66|26135.66|26135.66|26109.37|26109.37|0
1712745300000|2024-04-10 10:35:00|26127.15|26127.15|26127.15|26127.15|26127.15|26127.15|26127.15|26127.15|0
1712745600000|2024-04-10 10:40:00|26118.64|26118.64|26124.19|26124.19|26124.19|26124.19|26118.64|26118.64|0
1712745900000|2024-04-10 10:45:00|26122.34|26122.34|26122.34|26122.34|26122.34|26122.34|26120.49|26120.49|0
1712746200000|2024-04-10 10:50:00|26124.19|26124.19|26139.36|26139.36|26139.36|26139.36|26122.34|26122.34|0
1712746500000|2024-04-10 10:55:00|26137.51|26137.51|26139.36|26139.36|26139.36|26139.36|26137.51|26137.51|0
1712746800000|2024-04-10 11:00:00|26135.66|26135.66|26135.66|26135.66|26135.66|26135.66|26127.15|26127.15|0
1712747100000|2024-04-10 11:05:00|26139.36|26139.36|26139.36|26139.36|26156.38|26156.38|26139.36|26139.36|0
1712747400000|2024-04-10 11:10:00|26137.51|26137.51|26169.69|26169.69|26169.69|26169.69|26137.51|26137.51|0
1712747700000|2024-04-10 11:15:00|26178.2|26178.2|26197.08|26197.08|26197.08|26197.08|26178.2|26178.2|0
1712748000000|2024-04-10 11:20:00|26188.57|26188.57|26188.57|26188.57|26205.59|26205.59|26188.57|26188.57|0
1712748300000|2024-04-10 11:25:00|26180.06|26180.06|26198.93|26198.93|26198.93|26198.93|26173.4|26173.4|0
1712748600000|2024-04-10 11:30:00|26207.44|26207.44|26197.08|26197.08|26207.44|26207.44|26197.08|26197.08|0
1712748900000|2024-04-10 11:35:00|26195.22|26195.22|26212.24|26212.24|26212.24|26212.24|26195.22|26195.22|0
1712749200000|2024-04-10 11:40:00|26203.73|26203.73|26201.88|26201.88|26203.73|26203.73|26201.88|26201.88|0
1712749500000|2024-04-10 11:45:00|26193.37|26193.37|26212.24|26212.24|26212.24|26212.24|26184.86|26184.86|0
1712749800000|2024-04-10 11:50:00|26203.73|26203.73|26184.86|26184.86|26203.73|26203.73|26183.01|26183.01|0
1712750100000|2024-04-10 11:55:00|26193.37|26193.37|26172.65|26172.65|26193.37|26193.37|26172.65|26172.65|0
1712750400000|2024-04-10 12:00:00|26170.79|26170.79|26196.32|26196.32|26196.32|26196.32|26170.79|26170.79|0
1712750700000|2024-04-10 12:05:00|26198.17|26198.17|26189.66|26189.66|26198.17|26198.17|26185.96|26185.96|0
1712751000000|2024-04-10 12:10:00|26187.81|26187.81|26189.66|26189.66|26198.17|26198.17|26187.81|26187.81|0
1712751300000|2024-04-10 12:15:00|26198.17|26198.17|26177.45|26177.45|26198.17|26198.17|26177.45|26177.45|0
1712751600000|2024-04-10 12:20:00|26179.3|26179.3|26143.41|26143.41|26179.3|26179.3|26143.41|26143.41|0
1712751900000|2024-04-10 12:25:00|26134.9|26134.9|26116.03|26116.03|26134.9|26134.9|26105.67|26105.67|0
1712752200000|2024-04-10 12:30:00|26083.09|26083.09|26081.23|26081.23|26127.49|26127.49|26049.39|26049.39|0
1712752500000|2024-04-10 12:35:00|26072.72|26072.72|26031.27|26031.27|26107.52|26107.52|26022.76|26022.76|0
1712752800000|2024-04-10 12:40:00|26022.76|26022.76|26038.69|26038.69|26059.41|26059.41|26012.4|26012.4|0
1712753100000|2024-04-10 12:45:00|26036.83|26036.83|26040.54|26040.54|26069.77|26069.77|26036.83|26036.83|0
1712753400000|2024-04-10 12:50:00|26032.03|26032.03|26000.94|26000.94|26038.69|26038.69|26000.94|26000.94|0
1712753700000|2024-04-10 12:55:00|26009.45|26009.45|26005.74|26005.74|26019.81|26019.81|26000.94|26000.94|0
1712754000000|2024-04-10 13:00:00|25997.24|25997.24|25981.31|25981.31|26002.04|26002.04|25972.8|25972.8|0
1712754300000|2024-04-10 13:05:00|25972.8|25972.8|26007.6|26007.6|26007.6|26007.6|25972.8|25972.8|0
1712754600000|2024-04-10 13:10:00|26016.11|26016.11|26025.37|26025.37|26035.73|26035.73|26016.11|26016.11|0
1712754900000|2024-04-10 13:15:00|26033.88|26033.88|25988.73|25988.73|26044.24|26044.24|25988.73|25988.73|0
1712755200000|2024-04-10 13:20:00|25997.24|25997.24|26007.6|26007.6|26007.6|26007.6|25972.8|25972.8|0
1712755500000|2024-04-10 13:25:00|26016.11|26016.11|26002.04|26002.04|26026.47|26026.47|25993.53|25993.53|0
1712755800000|2024-04-10 13:30:00|25993.53|25993.53|25976.51|25976.51|25997.24|25997.24|25955.78|25955.78|0
1712756100000|2024-04-10 13:35:00|25968|25968|25818.12|25818.12|25968|25968|25816.27|25816.27|0
1712756400000|2024-04-10 13:40:00|25809.61|25809.61|25861.42|25861.42|25869.93|25869.93|25801.1|25801.1|0
1712756700000|2024-04-10 13:45:00|25852.91|25852.91|25868.83|25868.83|25885.85|25885.85|25848.11|25848.11|0
1712757000000|2024-04-10 13:50:00|25866.98|25866.98|25872.54|25872.54|25872.54|25872.54|25828.14|25828.14|0
1712757300000|2024-04-10 13:55:00|25864.03|25864.03|25879.95|25879.95|25905.48|25905.48|25855.52|25855.52|0
1712757600000|2024-04-10 14:00:00|25881.8|25881.8|25860.32|25860.32|25883.66|25883.66|25844.06|25844.06|0
1712757900000|2024-04-10 14:05:00|25862.18|25862.18|25932.86|25932.86|25943.23|25943.23|25862.18|25862.18|0
1712758200000|2024-04-10 14:10:00|25915.84|25915.84|25964.71|25964.71|25981.72|25981.72|25915.84|25915.84|0
1712758500000|2024-04-10 14:15:00|25956.2|25956.2|25981.72|25981.72|26001.35|26001.35|25956.2|25956.2|0
1712758800000|2024-04-10 14:20:00|25990.23|25990.23|26001.7|26001.7|26010.21|26010.21|25978.02|25978.02|0
1712759100000|2024-04-10 14:25:00|26005.4|26005.4|25948.78|25948.78|26005.4|26005.4|25948.78|25948.78|0
1712759400000|2024-04-10 14:30:00|25957.29|25957.29|25929.91|25929.91|25957.29|25957.29|25902.53|25902.53|0
1712759700000|2024-04-10 14:35:00|25938.42|25938.42|25969.51|25969.51|25969.51|25969.51|25929.91|25929.91|0
1712760000000|2024-04-10 14:40:00|25961|25961|25936.57|25936.57|25961|25961|25936.57|25936.57|0
1712760300000|2024-04-10 14:45:00|25934.72|25934.72|25932.86|25932.86|25943.23|25943.23|25922.5|25922.5|0
1712760600000|2024-04-10 14:50:00|25934.72|25934.72|25926.21|25926.21|25945.08|25945.08|25926.21|25926.21|0
1712760900000|2024-04-10 14:55:00|25934.72|25934.72|25901.77|25901.77|25934.72|25934.72|25891.41|25891.41|0
1712761200000|2024-04-10 15:00:00|25910.28|25910.28|25909.19|25909.19|25917.7|25917.7|25889.56|25889.56|0
1712761500000|2024-04-10 15:05:00|25907.33|25907.33|25922.5|25922.5|25922.5|25922.5|25895.12|25895.12|0
1712761800000|2024-04-10 15:10:00|25931.01|25931.01|25908.43|25908.43|25943.23|25943.23|25899.92|25899.92|0
1712762100000|2024-04-10 15:15:00|25899.92|25899.92|25887.71|25887.71|25908.43|25908.43|25887.71|25887.71|0
1712762400000|2024-04-10 15:20:00|25891.41|25891.41|25905.48|25905.48|25905.48|25905.48|25891.41|25891.41|0
1712762700000|2024-04-10 15:25:00|25901.77|25901.77|25910.28|25910.28|25912.14|25912.14|25895.12|25895.12|0
1712819700000|2024-04-11 07:15:00|25886.95|25886.95|25865.13|25865.13|25892.51|25892.51|25851.06|25851.06|0
1712820000000|2024-04-11 07:20:00|25873.64|25873.64|25874.39|25874.39|25882.15|25882.15|25862.18|25862.18|0
1712820300000|2024-04-11 07:25:00|25876.25|25876.25|25859.98|25859.98|25884.76|25884.76|25857.37|25857.37|0
1712820600000|2024-04-11 07:30:00|25856.28|25856.28|25880.71|25880.71|25882.56|25882.56|25854.42|25854.42|0
1712820900000|2024-04-11 07:35:00|25889.22|25889.22|25915.5|25915.5|25939.18|25939.18|25889.22|25889.22|0
1712821200000|2024-04-11 07:40:00|25913.65|25913.65|25856.28|25856.28|25913.65|25913.65|25845.91|25845.91|0
1712821500000|2024-04-11 07:45:00|25864.78|25864.78|25855.18|25855.18|25872.2|25872.2|25842.96|25842.96|0
1712821800000|2024-04-11 07:50:00|25846.67|25846.67|25851.47|25851.47|25861.83|25861.83|25841.11|25841.11|0
1712822100000|2024-04-11 07:55:00|25842.96|25842.96|25857.03|25857.03|25874.05|25874.05|25834.45|25834.45|0
1712822400000|2024-04-11 08:00:00|25865.54|25865.54|25841.11|25841.11|25875.9|25875.9|25832.6|25832.6|0
1712822700000|2024-04-11 08:05:00|25849.62|25849.62|25844.81|25844.81|25849.62|25849.62|25822.24|25822.24|0
1712823000000|2024-04-11 08:10:00|25846.67|25846.67|25898.48|25898.48|25898.48|25898.48|25846.67|25846.67|0
1712823300000|2024-04-11 08:15:00|25888.12|25888.12|25898.48|25898.48|25908.84|25908.84|25888.12|25888.12|0
1712823600000|2024-04-11 08:20:00|25906.99|25906.99|25905.14|25905.14|25925.86|25925.86|25896.63|25896.63|0
1712823900000|2024-04-11 08:25:00|25896.63|25896.63|25908.84|25908.84|25908.84|25908.84|25888.12|25888.12|0
1712824200000|2024-04-11 08:30:00|25910.7|25910.7|25851.47|25851.47|25912.55|25912.55|25851.47|25851.47|0
1712824500000|2024-04-11 08:35:00|25859.98|25859.98|25861.83|25861.83|25861.83|25861.83|25842.96|25842.96|0
1712824800000|2024-04-11 08:40:00|25853.32|25853.32|25892.92|25892.92|25892.92|25892.92|25853.32|25853.32|0
1712825100000|2024-04-11 08:45:00|25884.41|25884.41|25920.3|25920.3|25920.3|25920.3|25884.41|25884.41|0
1712825400000|2024-04-11 08:50:00|25911.79|25911.79|25921.06|25921.06|25929.57|25929.57|25888.12|25888.12|0
1712825700000|2024-04-11 08:55:00|25912.55|25912.55|25921.06|25921.06|25924.76|25924.76|25912.55|25912.55|0
1712826000000|2024-04-11 09:00:00|25922.91|25922.91|25933.27|25933.27|25943.64|25943.64|25912.55|25912.55|0
1712826300000|2024-04-11 09:05:00|25941.78|25941.78|25950.29|25950.29|25958.8|25958.8|25933.27|25933.27|0
1712826600000|2024-04-11 09:10:00|25941.78|25941.78|25954|25954|25954|25954|25941.78|25941.78|0
1712826900000|2024-04-11 09:15:00|25945.49|25945.49|25935.13|25935.13|25954|25954|25926.62|25926.62|0
1712827200000|2024-04-11 09:20:00|25926.62|25926.62|25918.11|25918.11|25943.64|25943.64|25916.25|25916.25|0
1712827500000|2024-04-11 09:25:00|25926.62|25926.62|25909.6|25909.6|25938.83|25938.83|25909.6|25909.6|0
1712827800000|2024-04-11 09:30:00|25918.11|25918.11|25947.34|25947.34|25947.34|25947.34|25918.11|25918.11|0
1712828100000|2024-04-11 09:35:00|25949.2|25949.2|25956.61|25956.61|25956.61|25956.61|25949.2|25949.2|0
1712828400000|2024-04-11 09:40:00|25965.12|25965.12|25987.69|25987.69|25987.69|25987.69|25965.12|25965.12|0
1712828700000|2024-04-11 09:45:00|25991.4|25991.4|25993.25|25993.25|26001.76|26001.76|25984.74|25984.74|0
1712829000000|2024-04-11 09:50:00|25976.23|25976.23|25965.87|25965.87|25984.74|25984.74|25965.87|25965.87|0
1712829300000|2024-04-11 09:55:00|25957.36|25957.36|25953.66|25953.66|25972.53|25972.53|25945.15|25945.15|0
1712829600000|2024-04-11 10:00:00|25951.8|25951.8|25979.94|25979.94|25979.94|25979.94|25951.8|25951.8|0
1712829900000|2024-04-11 10:05:00|25978.09|25978.09|25979.94|25979.94|25979.94|25979.94|25971.43|25971.43|0
1712830200000|2024-04-11 10:10:00|25978.09|25978.09|25970.68|25970.68|25978.09|25978.09|25951.8|25951.8|0
1712830500000|2024-04-11 10:15:00|25972.53|25972.53|25943.29|25943.29|25972.53|25972.53|25941.44|25941.44|0
1712830800000|2024-04-11 10:20:00|25951.8|25951.8|25947|25947|25957.36|25957.36|25936.64|25936.64|0
1712831100000|2024-04-11 10:25:00|25945.15|25945.15|25947|25947|25947|25947|25919.62|25919.62|0
1712831400000|2024-04-11 10:30:00|25948.85|25948.85|25921.47|25921.47|25948.85|25948.85|25921.47|25921.47|0
1712831700000|2024-04-11 10:35:00|25923.32|25923.32|25940.34|25940.34|25940.34|25940.34|25923.32|25923.32|0
1712832000000|2024-04-11 10:40:00|25948.85|25948.85|25965.87|25965.87|25965.87|25965.87|25948.85|25948.85|0
1712832300000|2024-04-11 10:45:00|25957.36|25957.36|25957.36|25957.36|25974.38|25974.38|25955.51|25955.51|0
1712832600000|2024-04-11 10:50:00|25948.85|25948.85|25969.58|25969.58|25978.09|25978.09|25948.85|25948.85|0
1712832900000|2024-04-11 10:55:00|25973.28|25973.28|25978.84|25978.84|25978.84|25978.84|25971.43|25971.43|0
1712833200000|2024-04-11 11:00:00|25980.69|25980.69|25985.5|25985.5|25997.71|25997.71|25976.99|25976.99|0
1712833500000|2024-04-11 11:05:00|25983.65|25983.65|25987.35|25987.35|25995.86|25995.86|25975.14|25975.14|0
1712833800000|2024-04-11 11:10:00|25985.5|25985.5|25987.35|25987.35|25987.35|25987.35|25985.5|25985.5|0
1712834100000|2024-04-11 11:15:00|25989.2|25989.2|25997.71|25997.71|25997.71|25997.71|25989.2|25989.2|0
1712834400000|2024-04-11 11:20:00|26006.22|26006.22|26011.78|26011.78|26022.15|26022.15|26006.22|26006.22|0
1712834700000|2024-04-11 11:25:00|26013.64|26013.64|26005.13|26005.13|26013.64|26013.64|26005.13|26005.13|0
1712835000000|2024-04-11 11:30:00|26003.27|26003.27|26001.42|26001.42|26003.27|26003.27|25999.57|25999.57|0
1712835300000|2024-04-11 11:35:00|25992.91|25992.91|26005.88|26005.88|26007.73|26007.73|25991.81|25991.81|0
1712835600000|2024-04-11 11:40:00|25997.37|25997.37|25993.66|25993.66|25997.37|25997.37|25985.15|25985.15|0
1712835900000|2024-04-11 11:45:00|25995.52|25995.52|25998.47|25998.47|26006.98|26006.98|25986.25|25986.25|0
1712836200000|2024-04-11 11:50:00|26000.32|26000.32|26004.03|26004.03|26004.03|26004.03|26000.32|26000.32|0
1712836500000|2024-04-11 11:55:00|26012.54|26012.54|25988.11|25988.11|26012.54|26012.54|25986.25|25986.25|0
1712836800000|2024-04-11 12:00:00|25986.25|25986.25|25996.62|25996.62|26005.13|26005.13|25975.89|25975.89|0
1712837100000|2024-04-11 12:05:00|26005.13|26005.13|26017.34|26017.34|26017.34|26017.34|26005.13|26005.13|0
1712837400000|2024-04-11 12:10:00|26019.19|26019.19|26039.92|26039.92|26041.77|26041.77|26008.83|26008.83|0
1712837700000|2024-04-11 12:15:00|26048.43|26048.43|26025.85|26025.85|26048.43|26048.43|26025.85|26025.85|0
1712838000000|2024-04-11 12:20:00|26015.49|26015.49|25996.62|25996.62|26015.49|26015.49|25986.25|25986.25|0
1712838300000|2024-04-11 12:25:00|25994.76|25994.76|25991.81|25991.81|26008.83|26008.83|25975.89|25975.89|0
1712838600000|2024-04-11 12:30:00|25986.25|25986.25|26050.28|26050.28|26050.28|26050.28|25986.25|25986.25|0
1712838900000|2024-04-11 12:35:00|26048.43|26048.43|26056.94|26056.94|26063.6|26063.6|26017.34|26017.34|0
1712839200000|2024-04-11 12:40:00|26049.53|26049.53|26020.29|26020.29|26055.09|26055.09|26020.29|26020.29|0
1712839500000|2024-04-11 12:45:00|26028.8|26028.8|26071.01|26071.01|26071.01|26071.01|26028.8|26028.8|0
1712839800000|2024-04-11 12:50:00|26072.86|26072.86|26049.53|26049.53|26072.86|26072.86|26049.53|26049.53|0
1712840100000|2024-04-11 12:55:00|26051.38|26051.38|26028.8|26028.8|26061.74|26061.74|26020.29|26020.29|0
1712840400000|2024-04-11 13:00:00|26026.95|26026.95|25973.28|25973.28|26026.95|26026.95|25973.28|25973.28|0
1712840700000|2024-04-11 13:05:00|25964.77|25964.77|26034.36|26034.36|26041.02|26041.02|25964.77|25964.77|0
1712841000000|2024-04-11 13:10:00|26036.21|26036.21|26049.53|26049.53|26055.09|26055.09|26034.36|26034.36|0
1712841300000|2024-04-11 13:15:00|26032.51|26032.51|26041.02|26041.02|26041.02|26041.02|26026.95|26026.95|0
1712841600000|2024-04-11 13:20:00|26042.87|26042.87|26043.63|26043.63|26058.79|26058.79|26041.77|26041.77|0
1712841900000|2024-04-11 13:25:00|26041.77|26041.77|26038.07|26038.07|26041.77|26041.77|26024|26024|0
1712842200000|2024-04-11 13:30:00|26039.92|26039.92|26046.58|26046.58|26067.3|26067.3|26022.15|26022.15|0
1712842500000|2024-04-11 13:35:00|26038.07|26038.07|25989.96|25989.96|26053.99|26053.99|25979.6|25979.6|0
1712842800000|2024-04-11 13:40:00|25981.45|25981.45|26012.54|26012.54|26012.54|26012.54|25969.23|25969.23|0
1712843100000|2024-04-11 13:45:00|26004.03|26004.03|26005.13|26005.13|26013.64|26013.64|25988.11|25988.11|0
1712843400000|2024-04-11 13:50:00|25996.62|25996.62|25975.14|25975.14|25996.62|25996.62|25964.77|25964.77|0
1712843700000|2024-04-11 13:55:00|25983.65|25983.65|25994.01|25994.01|26004.37|26004.37|25983.65|25983.65|0
1712844000000|2024-04-11 14:00:00|25985.5|25985.5|25954.41|25954.41|25995.86|25995.86|25952.56|25952.56|0
1712844300000|2024-04-11 14:05:00|25962.92|25962.92|25950.7|25950.7|25971.43|25971.43|25931.83|25931.83|0
1712844600000|2024-04-11 14:10:00|25942.2|25942.2|25950.7|25950.7|25950.7|25950.7|25921.47|25921.47|0
1712844900000|2024-04-11 14:15:00|25942.2|25942.2|25942.2|25942.2|25950.7|25950.7|25929.98|25929.98|0
1712845200000|2024-04-11 14:20:00|25940.34|25940.34|25966.63|25966.63|25979.94|25979.94|25940.34|25940.34|0
1712845500000|2024-04-11 14:25:00|25958.12|25958.12|25944.05|25944.05|25962.92|25962.92|25944.05|25944.05|0
1712845800000|2024-04-11 14:30:00|25942.2|25942.2|25940.34|25940.34|25950.7|25950.7|25931.83|25931.83|0
1712846100000|2024-04-11 14:35:00|25931.83|25931.83|25964.77|25964.77|25964.77|25964.77|25923.32|25923.32|0
1712846400000|2024-04-11 14:40:00|25956.26|25956.26|25964.77|25964.77|25975.14|25975.14|25954.41|25954.41|0
1712846700000|2024-04-11 14:45:00|25956.26|25956.26|25975.14|25975.14|25985.5|25985.5|25956.26|25956.26|0
1712847000000|2024-04-11 14:50:00|25966.63|25966.63|25962.92|25962.92|25983.65|25983.65|25948.85|25948.85|0
1712847300000|2024-04-11 14:55:00|25964.77|25964.77|25965.53|25965.53|25982.55|25982.55|25963.68|25963.68|0
1712847600000|2024-04-11 15:00:00|25957.02|25957.02|25946.66|25946.66|25957.02|25957.02|25936.29|25936.29|0
1712847900000|2024-04-11 15:05:00|25944.8|25944.8|25901.5|25901.5|25944.8|25944.8|25901.5|25901.5|0
1712848200000|2024-04-11 15:10:00|25903.35|25903.35|25905.2|25905.2|25913.71|25913.71|25903.35|25903.35|0
1712848500000|2024-04-11 15:15:00|25913.71|25913.71|25886.33|25886.33|25924.08|25924.08|25877.82|25877.82|0
1712848800000|2024-04-11 15:20:00|25877.82|25877.82|25888.19|25888.19|25898.55|25898.55|25871.17|25871.17|0
1712849100000|2024-04-11 15:25:00|25879.68|25879.68|25888.19|25888.19|25900.4|25900.4|25871.17|25871.17|0
1712906100000|2024-04-12 07:15:00|25894.09|25894.09|25913.71|25913.71|25913.71|25913.71|25885.58|25885.58|0
1712906400000|2024-04-12 07:20:00|25905.2|25905.2|25909.67|25909.67|25915.57|25915.57|25885.23|25885.23|0
1712906700000|2024-04-12 07:25:00|25915.22|25915.22|25904.86|25904.86|25923.73|25923.73|25890.79|25890.79|0
1712907000000|2024-04-12 07:30:00|25913.37|25913.37|25876.72|25876.72|25913.37|25913.37|25868.21|25868.21|0
1712907300000|2024-04-12 07:35:00|25874.87|25874.87|25883.38|25883.38|25890.04|25890.04|25866.36|25866.36|0
1712907600000|2024-04-12 07:40:00|25891.89|25891.89|25921.88|25921.88|25921.88|25921.88|25876.72|25876.72|0
1712907900000|2024-04-12 07:45:00|25918.18|25918.18|25922.98|25922.98|25922.98|25922.98|25897.45|25897.45|0
1712908200000|2024-04-12 07:50:00|25931.49|25931.49|25937.05|25937.05|25945.56|25945.56|25931.49|25931.49|0
1712908500000|2024-04-12 07:55:00|25945.56|25945.56|25945.56|25945.56|25945.56|25945.56|25935.19|25935.19|0
1712908800000|2024-04-12 08:00:00|25947.41|25947.41|25921.88|25921.88|25955.92|25955.92|25921.88|25921.88|0
1712909100000|2024-04-12 08:05:00|25920.03|25920.03|25907.81|25907.81|25920.03|25920.03|25901.16|25901.16|0
1712909400000|2024-04-12 08:10:00|25916.32|25916.32|25922.98|25922.98|25924.83|25924.83|25910.76|25910.76|0
1712909700000|2024-04-12 08:15:00|25919.27|25919.27|25914.47|25914.47|25919.27|25919.27|25910.76|25910.76|0
1712910000000|2024-04-12 08:20:00|25916.32|25916.32|25937.05|25937.05|25938.9|25938.9|25916.32|25916.32|0
1712910300000|2024-04-12 08:25:00|25945.56|25945.56|25957.77|25957.77|25966.28|25966.28|25945.56|25945.56|0
1712910600000|2024-04-12 08:30:00|25959.63|25959.63|25959.63|25959.63|25978.5|25978.5|25957.77|25957.77|0
1712910900000|2024-04-12 08:35:00|25968.14|25968.14|25959.63|25959.63|25968.14|25968.14|25949.26|25949.26|0
1712911200000|2024-04-12 08:40:00|25945.56|25945.56|25933.34|25933.34|25945.56|25945.56|25910.76|25910.76|0
1712911500000|2024-04-12 08:45:00|25924.83|25924.83|25958.53|25958.53|25967.04|25967.04|25924.83|25924.83|0
1712911800000|2024-04-12 08:50:00|25967.04|25967.04|26010.34|26010.34|26018.85|26018.85|25967.04|25967.04|0
1712912100000|2024-04-12 08:55:00|26008.49|26008.49|26001.83|26001.83|26017|26017|25996.27|25996.27|0
1712912400000|2024-04-12 09:00:00|25999.98|25999.98|26001.83|26001.83|26020.7|26020.7|25991.47|25991.47|0
1712912700000|2024-04-12 09:05:00|25998.13|25998.13|25999.98|25999.98|25999.98|25999.98|25989.62|25989.62|0
1712913000000|2024-04-12 09:10:00|25991.47|25991.47|25993.32|25993.32|25999.98|25999.98|25977.4|25977.4|0
1712913300000|2024-04-12 09:15:00|25991.47|25991.47|26028.11|26028.11|26028.11|26028.11|25991.47|25991.47|0
1712913600000|2024-04-12 09:20:00|26019.61|26019.61|26010.34|26010.34|26040.33|26040.33|26010.34|26010.34|0
1712913900000|2024-04-12 09:25:00|26018.85|26018.85|26027.36|26027.36|26029.21|26029.21|26010.34|26010.34|0
1712914200000|2024-04-12 09:30:00|26018.85|26018.85|26055.5|26055.5|26055.5|26055.5|26018.85|26018.85|0
1712914500000|2024-04-12 09:35:00|26064.01|26064.01|26069.57|26069.57|26076.22|26076.22|26055.5|26055.5|0
1712914800000|2024-04-12 09:40:00|26078.08|26078.08|26058.45|26058.45|26078.08|26078.08|26055.5|26055.5|0
1712915100000|2024-04-12 09:45:00|26049.94|26049.94|26034.02|26034.02|26051.04|26051.04|26034.02|26034.02|0
1712915400000|2024-04-12 09:50:00|26042.53|26042.53|26048.09|26048.09|26056.6|26056.6|26034.02|26034.02|0
1712915700000|2024-04-12 09:55:00|26046.23|26046.23|26038.82|26038.82|26046.23|26046.23|26026.61|26026.61|0
1712916000000|2024-04-12 10:00:00|26030.31|26030.31|26046.23|26046.23|26046.23|26046.23|26019.95|26019.95|0
1712916300000|2024-04-12 10:05:00|26054.74|26054.74|26042.53|26042.53|26054.74|26054.74|26042.53|26042.53|0
1712916600000|2024-04-12 10:10:00|26034.02|26034.02|26069.91|26069.91|26086.93|26086.93|26032.16|26032.16|0
1712916900000|2024-04-12 10:15:00|26061.4|26061.4|26065.11|26065.11|26073.61|26073.61|26061.4|26061.4|0
1712917200000|2024-04-12 10:20:00|26073.61|26073.61|26063.25|26063.25|26073.61|26073.61|26056.6|26056.6|0
1712917500000|2024-04-12 10:25:00|26054.74|26054.74|26038.82|26038.82|26059.55|26059.55|26038.82|26038.82|0
1712917800000|2024-04-12 10:30:00|26042.53|26042.53|26034.02|26034.02|26059.55|26059.55|26034.02|26034.02|0
1712918100000|2024-04-12 10:35:00|26025.51|26025.51|26011.44|26011.44|26025.51|26025.51|26002.93|26002.93|0
1712918400000|2024-04-12 10:40:00|26019.95|26019.95|26011.44|26011.44|26019.95|26019.95|26011.44|26011.44|0
1712918700000|2024-04-12 10:45:00|26009.59|26009.59|26005.88|26005.88|26009.59|26009.59|25995.52|25995.52|0
1712919000000|2024-04-12 10:50:00|25997.37|25997.37|25994.76|25994.76|26005.88|26005.88|25965.53|25965.53|0
1712919300000|2024-04-12 10:55:00|26003.27|26003.27|25998.47|25998.47|26008.83|26008.83|25998.47|25998.47|0
1712919600000|2024-04-12 11:00:00|26006.98|26006.98|26021.05|26021.05|26021.05|26021.05|26006.98|26006.98|0
1712919900000|2024-04-12 11:05:00|26029.56|26029.56|26033.26|26033.26|26041.77|26041.77|26021.05|26021.05|0
1712920200000|2024-04-12 11:10:00|26035.12|26035.12|26045.48|26045.48|26052.13|26052.13|26035.12|26035.12|0
1712920500000|2024-04-12 11:15:00|26053.99|26053.99|26042.87|26042.87|26053.99|26053.99|26034.36|26034.36|0
1712920800000|2024-04-12 11:20:00|26034.36|26034.36|26088.03|26088.03|26088.03|26088.03|26034.36|26034.36|0
1712921100000|2024-04-12 11:25:00|26089.88|26089.88|26095.44|26095.44|26102.1|26102.1|26081.37|26081.37|0
1712921400000|2024-04-12 11:30:00|26089.88|26089.88|26088.78|26088.78|26099.14|26099.14|26088.78|26088.78|0
1712921700000|2024-04-12 11:35:00|26080.27|26080.27|26078.42|26078.42|26080.27|26080.27|26069.91|26069.91|0
1712922000000|2024-04-12 11:40:00|26074.71|26074.71|26081.37|26081.37|26091.73|26091.73|26071.01|26071.01|0
1712922300000|2024-04-12 11:45:00|26083.22|26083.22|26119.11|26119.11|26119.11|26119.11|26083.22|26083.22|0
1712922600000|2024-04-12 11:50:00|26120.97|26120.97|26118.02|26118.02|26120.97|26120.97|26091.73|26091.73|0
1712922900000|2024-04-12 11:55:00|26119.87|26119.87|26116.16|26116.16|26130.23|26130.23|26109.51|26109.51|0
1712923200000|2024-04-12 12:00:00|26114.31|26114.31|26145.4|26145.4|26153.91|26153.91|26114.31|26114.31|0
1712923500000|2024-04-12 12:05:00|26143.55|26143.55|26126.53|26126.53|26143.55|26143.55|26124.67|26124.67|0
1712923800000|2024-04-12 12:10:00|26135.04|26135.04|26133.18|26133.18|26135.04|26135.04|26122.82|26122.82|0
1712924100000|2024-04-12 12:15:00|26124.67|26124.67|26153.91|26153.91|26162.42|26162.42|26124.67|26124.67|0
1712924400000|2024-04-12 12:20:00|26162.42|26162.42|26143.55|26143.55|26162.42|26162.42|26143.55|26143.55|0
1712924700000|2024-04-12 12:25:00|26141.69|26141.69|26131.33|26131.33|26152.06|26152.06|26131.33|26131.33|0
1712925000000|2024-04-12 12:30:00|26133.18|26133.18|26144.64|26144.64|26153.15|26153.15|26120.97|26120.97|0
1712925300000|2024-04-12 12:35:00|26153.15|26153.15|26137.99|26137.99|26158.71|26158.71|26137.99|26137.99|0
1712925600000|2024-04-12 12:40:00|26146.5|26146.5|26137.99|26137.99|26146.5|26146.5|26113.56|26113.56|0
1712925900000|2024-04-12 12:45:00|26146.5|26146.5|26153.15|26153.15|26167.22|26167.22|26137.99|26137.99|0
1712926200000|2024-04-12 12:50:00|26144.64|26144.64|26130.58|26130.58|26153.15|26153.15|26122.07|26122.07|0
1712926500000|2024-04-12 12:55:00|26139.09|26139.09|26094.68|26094.68|26142.79|26142.79|26094.68|26094.68|0
1712926800000|2024-04-12 13:00:00|26090.98|26090.98|26058.79|26058.79|26090.98|26090.98|26036.21|26036.21|0
1712927100000|2024-04-12 13:05:00|26060.64|26060.64|26064.35|26064.35|26085.08|26085.08|26058.79|26058.79|0
1712927400000|2024-04-12 13:10:00|26062.5|26062.5|26064.35|26064.35|26071.01|26071.01|26039.92|26039.92|0
1712927700000|2024-04-12 13:15:00|26066.2|26066.2|26086.93|26086.93|26093.59|26093.59|26057.69|26057.69|0
1712928000000|2024-04-12 13:20:00|26088.78|26088.78|26092.49|26092.49|26109.51|26109.51|26080.27|26080.27|0
1712928300000|2024-04-12 13:25:00|26090.63|26090.63|26116.16|26116.16|26116.16|26116.16|26080.27|26080.27|0
1712928600000|2024-04-12 13:30:00|26107.65|26107.65|26123.58|26123.58|26123.58|26123.58|26080.27|26080.27|0
1712928900000|2024-04-12 13:35:00|26115.07|26115.07|26135.79|26135.79|26161.32|26161.32|26111.36|26111.36|0
1712929200000|2024-04-12 13:40:00|26127.28|26127.28|26106.56|26106.56|26144.3|26144.3|26106.56|26106.56|0
1712929500000|2024-04-12 13:45:00|26098.05|26098.05|26123.58|26123.58|26133.94|26133.94|26098.05|26098.05|0
1712929800000|2024-04-12 13:50:00|26115.07|26115.07|26043.63|26043.63|26130.23|26130.23|26035.12|26035.12|0
1712930100000|2024-04-12 13:55:00|26035.12|26035.12|26038.07|26038.07|26052.13|26052.13|26029.56|26029.56|0
1712930400000|2024-04-12 14:00:00|26029.56|26029.56|26006.98|26006.98|26039.16|26039.16|26003.27|26003.27|0
1712930700000|2024-04-12 14:05:00|26003.27|26003.27|25991.06|25991.06|26013.64|26013.64|25972.18|25972.18|0
1712931000000|2024-04-12 14:10:00|25994.76|25994.76|25969.23|25969.23|26003.27|26003.27|25969.23|25969.23|0
1712931300000|2024-04-12 14:15:00|25967.38|25967.38|25974.04|25974.04|25982.55|25982.55|25936.29|25936.29|0
1712931600000|2024-04-12 14:20:00|25982.55|25982.55|25986.25|25986.25|26003.27|26003.27|25967.38|25967.38|0
1712931900000|2024-04-12 14:25:00|25984.4|25984.4|25970.33|25970.33|26001.42|26001.42|25968.48|25968.48|0
1712932200000|2024-04-12 14:30:00|25961.82|25961.82|25956.26|25956.26|25985.5|25985.5|25947.75|25947.75|0
1712932500000|2024-04-12 14:35:00|25947.75|25947.75|25968.48|25968.48|25968.48|25968.48|25944.05|25944.05|0
1712932800000|2024-04-12 14:40:00|25976.99|25976.99|25978.84|25978.84|25997.71|25997.71|25970.33|25970.33|0
1712933100000|2024-04-12 14:45:00|25970.33|25970.33|25989.2|25989.2|25989.2|25989.2|25964.77|25964.77|0
1712933400000|2024-04-12 14:50:00|25997.71|25997.71|25989.2|25989.2|25999.57|25999.57|25980.69|25980.69|0
1712933700000|2024-04-12 14:55:00|25991.06|25991.06|25951.46|25951.46|25999.57|25999.57|25951.46|25951.46|0
1712934000000|2024-04-12 15:00:00|25945.9|25945.9|25944.05|25944.05|25945.9|25945.9|25923.32|25923.32|0
1712934300000|2024-04-12 15:05:00|25935.54|25935.54|25927.03|25927.03|25944.05|25944.05|25923.32|25923.32|0
1712934600000|2024-04-12 15:10:00|25925.18|25925.18|25923.32|25923.32|25925.18|25925.18|25908.16|25908.16|0
1712934900000|2024-04-12 15:15:00|25925.18|25925.18|25978.15|25978.15|25981.11|25981.11|25906.3|25906.3|0
1712935200000|2024-04-12 15:20:00|25980.01|25980.01|25945.21|25945.21|25994.83|25994.83|25943.36|25943.36|0
1712935500000|2024-04-12 15:25:00|25947.07|25947.07|25973.35|25973.35|25983.71|25983.71|25945.21|25945.21|0
1713165300000|2024-04-15 07:15:00|25941.99|25941.99|25903.49|25903.49|25941.99|25941.99|25901.63|25901.63|0
1713165600000|2024-04-15 07:20:00|25912|25912|25920.51|25920.51|25927.16|25927.16|25896.08|25896.08|0
1713165900000|2024-04-15 07:25:00|25918.65|25918.65|25931.97|25931.97|25931.97|25931.97|25904.59|25904.59|0
1713166200000|2024-04-15 07:30:00|25930.11|25930.11|25873.5|25873.5|25942.33|25942.33|25869.79|25869.79|0
1713166500000|2024-04-15 07:35:00|25882.01|25882.01|25900.88|25900.88|25909.39|25909.39|25878.3|25878.3|0
1713166800000|2024-04-15 07:40:00|25897.17|25897.17|25900.13|25900.13|25910.49|25910.49|25891.62|25891.62|0
1713167100000|2024-04-15 07:45:00|25898.27|25898.27|25900.13|25900.13|25906.78|25906.78|25896.42|25896.42|0
1713167400000|2024-04-15 07:50:00|25908.63|25908.63|25908.63|25908.63|25915.29|25915.29|25896.42|25896.42|0
1713167700000|2024-04-15 07:55:00|25917.14|25917.14|25906.78|25906.78|25917.14|25917.14|25906.78|25906.78|0
1713168000000|2024-04-15 08:00:00|25915.29|25915.29|25917.14|25917.14|25921.95|25921.95|25898.27|25898.27|0
1713168300000|2024-04-15 08:05:00|25908.63|25908.63|25887.91|25887.91|25908.63|25908.63|25886.06|25886.06|0
1713168600000|2024-04-15 08:10:00|25879.4|25879.4|25886.06|25886.06|25896.42|25896.42|25879.4|25879.4|0
1713168900000|2024-04-15 08:15:00|25894.57|25894.57|25886.06|25886.06|25894.57|25894.57|25886.06|25886.06|0
1713169200000|2024-04-15 08:20:00|25877.55|25877.55|25887.91|25887.91|25891.62|25891.62|25877.55|25877.55|0
1713169500000|2024-04-15 08:25:00|25879.4|25879.4|25860.53|25860.53|25886.06|25886.06|25860.53|25860.53|0
1713169800000|2024-04-15 08:30:00|25869.04|25869.04|25883.11|25883.11|25889.76|25889.76|25869.04|25869.04|0
1713170100000|2024-04-15 08:35:00|25891.62|25891.62|25900.13|25900.13|25917.14|25917.14|25891.62|25891.62|0
1713170400000|2024-04-15 08:40:00|25908.63|25908.63|25887.91|25887.91|25908.63|25908.63|25887.91|25887.91|0
1713170700000|2024-04-15 08:45:00|25896.42|25896.42|25886.06|25886.06|25896.42|25896.42|25886.06|25886.06|0
1713171000000|2024-04-15 08:50:00|25894.57|25894.57|25869.04|25869.04|25894.57|25894.57|25869.04|25869.04|0
1713171300000|2024-04-15 08:55:00|25860.53|25860.53|25852.02|25852.02|25869.04|25869.04|25852.02|25852.02|0
1713171600000|2024-04-15 09:00:00|25862.38|25862.38|25860.53|25860.53|25862.38|25862.38|25852.02|25852.02|0
1713171900000|2024-04-15 09:05:00|25852.02|25852.02|25841.66|25841.66|25860.53|25860.53|25833.15|25833.15|0
1713172200000|2024-04-15 09:10:00|25833.15|25833.15|25820.93|25820.93|25833.15|25833.15|25820.93|25820.93|0
1713172500000|2024-04-15 09:15:00|25819.08|25819.08|25819.08|25819.08|25819.08|25819.08|25819.08|25819.08|0
1713172800000|2024-04-15 09:20:00|25836.1|25836.1|25807.62|25807.62|25836.1|25836.1|25793.55|25793.55|0
1713173100000|2024-04-15 09:25:00|25816.13|25816.13|25800.96|25800.96|25824.64|25824.64|25799.11|25799.11|0
1713173400000|2024-04-15 09:30:00|25792.45|25792.45|25778.38|25778.38|25792.45|25792.45|25732.13|25732.13|0
1713173700000|2024-04-15 09:35:00|25769.87|25769.87|25828.34|25828.34|25836.85|25836.85|25769.87|25769.87|0
1713174000000|2024-04-15 09:40:00|25830.19|25830.19|25830.19|25830.19|25830.19|25830.19|25813.17|25813.17|0
1713174300000|2024-04-15 09:45:00|25840.56|25840.56|25798.01|25798.01|25849.07|25849.07|25798.01|25798.01|0
1713174600000|2024-04-15 09:50:00|25799.86|25799.86|25798.01|25798.01|25816.88|25816.88|25798.01|25798.01|0
1713174900000|2024-04-15 09:55:00|25806.52|25806.52|25827.24|25827.24|25827.24|25827.24|25798.01|25798.01|0
1713175200000|2024-04-15 10:00:00|25810.22|25810.22|25829.1|25829.1|25829.1|25829.1|25799.86|25799.86|0
1713175500000|2024-04-15 10:05:00|25837.61|25837.61|25839.46|25839.46|25839.46|25839.46|25820.59|25820.59|0
1713175800000|2024-04-15 10:10:00|25847.97|25847.97|25841.31|25841.31|25860.18|25860.18|25822.44|25822.44|0
1713176100000|2024-04-15 10:15:00|25832.8|25832.8|25798.01|25798.01|25837.61|25837.61|25798.01|25798.01|0
1713176400000|2024-04-15 10:20:00|25799.86|25799.86|25780.99|25780.99|25799.86|25799.86|25772.48|25772.48|0
1713176700000|2024-04-15 10:25:00|25772.48|25772.48|25743.24|25743.24|25772.48|25772.48|25732.88|25732.88|0
1713177000000|2024-04-15 10:30:00|25753.61|25753.61|25753.61|25753.61|25762.12|25762.12|25745.1|25745.1|0
1713177300000|2024-04-15 10:35:00|25751.75|25751.75|25760.26|25760.26|25760.26|25760.26|25743.24|25743.24|0
1713177600000|2024-04-15 10:40:00|25751.75|25751.75|25768.77|25768.77|25777.28|25777.28|25751.75|25751.75|0
1713177900000|2024-04-15 10:45:00|25770.63|25770.63|25762.12|25762.12|25779.14|25779.14|25762.12|25762.12|0
1713178200000|2024-04-15 10:50:00|25763.97|25763.97|25765.82|25765.82|25780.99|25780.99|25763.97|25763.97|0
1713178500000|2024-04-15 10:55:00|25757.31|25757.31|25760.26|25760.26|25760.26|25760.26|25741.39|25741.39|0
1713178800000|2024-04-15 11:00:00|25768.77|25768.77|25806.52|25806.52|25808.37|25808.37|25768.77|25768.77|0
1713179100000|2024-04-15 11:05:00|25815.03|25815.03|25816.88|25816.88|25825.39|25825.39|25815.03|25815.03|0
1713179400000|2024-04-15 11:10:00|25818.73|25818.73|25822.44|25822.44|25830.95|25830.95|25818.73|25818.73|0
1713179700000|2024-04-15 11:15:00|25813.93|25813.93|25832.8|25832.8|25832.8|25832.8|25813.93|25813.93|0
1713180000000|2024-04-15 11:20:00|25834.65|25834.65|25855.38|25855.38|25855.38|25855.38|25834.65|25834.65|0
1713180300000|2024-04-15 11:25:00|25863.89|25863.89|25857.23|25857.23|25893.12|25893.12|25857.23|25857.23|0
1713180600000|2024-04-15 11:30:00|25848.72|25848.72|25859.09|25859.09|25859.09|25859.09|25840.21|25840.21|0
1713180900000|2024-04-15 11:35:00|25867.6|25867.6|25862.79|25862.79|25867.6|25867.6|25859.09|25859.09|0
1713181200000|2024-04-15 11:40:00|25860.94|25860.94|25866.5|25866.5|25866.5|25866.5|25860.94|25860.94|0
1713181500000|2024-04-15 11:45:00|25875.01|25875.01|25883.52|25883.52|25893.88|25893.88|25864.64|25864.64|0
1713181800000|2024-04-15 11:50:00|25875.01|25875.01|25875.01|25875.01|25883.52|25883.52|25875.01|25875.01|0
1713182100000|2024-04-15 11:55:00|25883.52|25883.52|25885.37|25885.37|25892.03|25892.03|25883.52|25883.52|0
1713182400000|2024-04-15 12:00:00|25893.88|25893.88|25902.39|25902.39|25902.39|25902.39|25885.37|25885.37|0
1713182700000|2024-04-15 12:05:00|25893.88|25893.88|25923.11|25923.11|25931.62|25931.62|25893.88|25893.88|0
1713183000000|2024-04-15 12:10:00|25931.62|25931.62|25941.99|25941.99|25941.99|25941.99|25923.11|25923.11|0
1713183300000|2024-04-15 12:15:00|25933.48|25933.48|25929.77|25929.77|25933.48|25933.48|25929.77|25929.77|0
1713183600000|2024-04-15 12:20:00|25927.92|25927.92|25927.92|25927.92|25927.92|25927.92|25927.92|25927.92|0
1713183900000|2024-04-15 12:25:00|25936.43|25936.43|25940.13|25940.13|25957.15|25957.15|25936.43|25936.43|0
1713184200000|2024-04-15 12:30:00|25934.58|25934.58|25938.28|25938.28|25946.79|25946.79|25926.07|25926.07|0
1713184500000|2024-04-15 12:35:00|25940.13|25940.13|25938.28|25938.28|25948.64|25948.64|25938.28|25938.28|0
1713184800000|2024-04-15 12:40:00|25936.43|25936.43|25913.85|25913.85|25936.43|25936.43|25913.85|25913.85|0
1713185100000|2024-04-15 12:45:00|25912|25912|25912|25912|25930.87|25930.87|25912|25912|0
1713185400000|2024-04-15 12:50:00|25920.51|25920.51|25922.36|25922.36|25930.87|25930.87|25910.14|25910.14|0
1713185700000|2024-04-15 12:55:00|25930.87|25930.87|25876.11|25876.11|25930.87|25930.87|25876.11|25876.11|0
1713186000000|2024-04-15 13:00:00|25884.62|25884.62|25871.3|25871.3|25886.47|25886.47|25871.3|25871.3|0
1713186300000|2024-04-15 13:05:00|25879.81|25879.81|25881.66|25881.66|25890.17|25890.17|25879.81|25879.81|0
1713186600000|2024-04-15 13:10:00|25890.17|25890.17|25902.39|25902.39|25910.9|25910.9|25890.17|25890.17|0
1713186900000|2024-04-15 13:15:00|25904.24|25904.24|25902.39|25902.39|25904.24|25904.24|25902.39|25902.39|0
1713187200000|2024-04-15 13:20:00|25904.24|25904.24|25851.67|25851.67|25912.75|25912.75|25851.67|25851.67|0
1713187500000|2024-04-15 13:25:00|25843.16|25843.16|25860.94|25860.94|25877.96|25877.96|25843.16|25843.16|0
1713187800000|2024-04-15 13:30:00|25877.96|25877.96|25929.77|25929.77|25929.77|25929.77|25869.45|25869.45|0
1713188100000|2024-04-15 13:35:00|25938.28|25938.28|25924.21|25924.21|25963.81|25963.81|25924.21|25924.21|0
1713188400000|2024-04-15 13:40:00|25932.72|25932.72|25948.64|25948.64|25948.64|25948.64|25919.41|25919.41|0
1713188700000|2024-04-15 13:45:00|25940.13|25940.13|25910.9|25910.9|25940.13|25940.13|25910.9|25910.9|0
1713189000000|2024-04-15 13:50:00|25902.39|25902.39|25897.59|25897.59|25923.11|25923.11|25889.08|25889.08|0
1713189300000|2024-04-15 13:55:00|25889.08|25889.08|25887.22|25887.22|25889.08|25889.08|25866.5|25866.5|0
1713189600000|2024-04-15 14:00:00|25878.71|25878.71|25868.35|25868.35|25887.22|25887.22|25842.82|25842.82|0
1713189900000|2024-04-15 14:05:00|25859.84|25859.84|25845.77|25845.77|25875.01|25875.01|25845.77|25845.77|0
1713190200000|2024-04-15 14:10:00|25847.62|25847.62|25845.77|25845.77|25864.64|25864.64|25845.77|25845.77|0
1713190500000|2024-04-15 14:15:00|25854.28|25854.28|25851.33|25851.33|25878.71|25878.71|25851.33|25851.33|0
1713190800000|2024-04-15 14:20:00|25853.18|25853.18|25844.67|25844.67|25853.18|25853.18|25842.82|25842.82|0
1713191100000|2024-04-15 14:25:00|25842.82|25842.82|25832.46|25832.46|25842.82|25842.82|25830.61|25830.61|0
1713191400000|2024-04-15 14:30:00|25823.95|25823.95|25842.82|25842.82|25851.33|25851.33|25823.95|25823.95|0
1713191700000|2024-04-15 14:35:00|25832.46|25832.46|25804.32|25804.32|25849.48|25849.48|25804.32|25804.32|0
1713192000000|2024-04-15 14:40:00|25806.17|25806.17|25811.73|25811.73|25826.9|25826.9|25795.81|25795.81|0
1713192300000|2024-04-15 14:45:00|25813.59|25813.59|25823.95|25823.95|25832.46|25832.46|25803.22|25803.22|0
1713192600000|2024-04-15 14:50:00|25825.8|25825.8|25817.29|25817.29|25836.16|25836.16|25817.29|25817.29|0
1713192900000|2024-04-15 14:55:00|25819.14|25819.14|25858.74|25858.74|25860.6|25860.6|25819.14|25819.14|0
1713193200000|2024-04-15 15:00:00|25850.23|25850.23|25865.4|25865.4|25867.25|25867.25|25850.23|25850.23|0
1713193500000|2024-04-15 15:05:00|25855.04|25855.04|25848.38|25848.38|25858.74|25858.74|25848.38|25848.38|0
1713193800000|2024-04-15 15:10:00|25856.89|25856.89|25845.43|25845.43|25860.6|25860.6|25845.43|25845.43|0
1713194100000|2024-04-15 15:15:00|25853.94|25853.94|25866.15|25866.15|25866.15|25866.15|25847.28|25847.28|0
1713194400000|2024-04-15 15:20:00|25864.3|25864.3|25876.52|25876.52|25876.52|25876.52|25853.94|25853.94|0
1713194700000|2024-04-15 15:25:00|25878.37|25878.37|25878.37|25878.37|25885.03|25885.03|25868.01|25868.01|0
1713251700000|2024-04-16 07:15:00|25642.22|25642.22|25681.07|25681.07|25696.99|25696.99|25626.3|25626.3|0
1713252000000|2024-04-16 07:20:00|25672.56|25672.56|25681.82|25681.82|25681.82|25681.82|25652.59|25652.59|0
1713252300000|2024-04-16 07:25:00|25671.46|25671.46|25709.96|25709.96|25709.96|25709.96|25669.61|25669.61|0
1713252600000|2024-04-16 07:30:00|25697.74|25697.74|25666.66|25666.66|25699.6|25699.6|25656.29|25656.29|0
1713252900000|2024-04-16 07:35:00|25675.17|25675.17|25666.66|25666.66|25689.23|25689.23|25660|25660|0
1713253200000|2024-04-16 07:40:00|25664.8|25664.8|25675.17|25675.17|25675.17|25675.17|25645.93|25645.93|0
1713253500000|2024-04-16 07:45:00|25658.15|25658.15|25653.69|25653.69|25675.17|25675.17|25634.81|25634.81|0
1713253800000|2024-04-16 07:50:00|25645.18|25645.18|25653.69|25653.69|25653.69|25653.69|25622.6|25622.6|0
1713254100000|2024-04-16 07:55:00|25645.18|25645.18|25681.82|25681.82|25692.19|25692.19|25645.18|25645.18|0
1713254400000|2024-04-16 08:00:00|25679.97|25679.97|25636.67|25636.67|25679.97|25679.97|25636.67|25636.67|0
1713254700000|2024-04-16 08:05:00|25638.52|25638.52|25633.72|25633.72|25638.52|25638.52|25602.63|25602.63|0
1713255000000|2024-04-16 08:10:00|25625.21|25625.21|25614.84|25614.84|25633.72|25633.72|25594.12|25594.12|0
1713255300000|2024-04-16 08:15:00|25606.33|25606.33|25604.48|25604.48|25616.7|25616.7|25597.82|25597.82|0
1713255600000|2024-04-16 08:20:00|25602.63|25602.63|25600.77|25600.77|25611.14|25611.14|25594.12|25594.12|0
1713255900000|2024-04-16 08:25:00|25592.26|25592.26|25630.01|25630.01|25630.01|25630.01|25592.26|25592.26|0
1713256200000|2024-04-16 08:30:00|25628.16|25628.16|25632.96|25632.96|25632.96|25632.96|25597.07|25597.07|0
1713256500000|2024-04-16 08:35:00|25636.67|25636.67|25652.59|25652.59|25652.59|25652.59|25628.16|25628.16|0
1713256800000|2024-04-16 08:40:00|25650.73|25650.73|25664.8|25664.8|25664.8|25664.8|25644.08|25644.08|0
1713257100000|2024-04-16 08:45:00|25673.31|25673.31|25671.46|25671.46|25687.38|25687.38|25671.46|25671.46|0
1713257400000|2024-04-16 08:50:00|25679.97|25679.97|25695.89|25695.89|25695.89|25695.89|25679.97|25679.97|0
1713257700000|2024-04-16 08:55:00|25697.74|25697.74|25689.23|25689.23|25708.11|25708.11|25687.38|25687.38|0
1713258000000|2024-04-16 09:00:00|25685.53|25685.53|25694.79|25694.79|25694.79|25694.79|25658.15|25658.15|0
1713258300000|2024-04-16 09:05:00|25698.5|25698.5|25721.08|25721.08|25727.73|25727.73|25698.5|25698.5|0
1713258600000|2024-04-16 09:10:00|25712.57|25712.57|25711.47|25711.47|25723.68|25723.68|25710.71|25710.71|0
1713258900000|2024-04-16 09:15:00|25694.45|25694.45|25696.65|25696.65|25700.35|25700.35|25672.97|25672.97|0
1713259200000|2024-04-16 09:20:00|25694.79|25694.79|25660|25660|25694.79|25694.79|25660|25660|0
1713259500000|2024-04-16 09:25:00|25661.85|25661.85|25688.14|25688.14|25689.23|25689.23|25661.85|25661.85|0
1713259800000|2024-04-16 09:30:00|25696.65|25696.65|25680.72|25680.72|25705.16|25705.16|25672.21|25672.21|0
1713260100000|2024-04-16 09:35:00|25682.58|25682.58|25675.92|25675.92|25684.43|25684.43|25663.7|25663.7|0
1713260400000|2024-04-16 09:40:00|25684.43|25684.43|25696.65|25696.65|25707.01|25707.01|25684.43|25684.43|0
1713260700000|2024-04-16 09:45:00|25700.35|25700.35|25696.65|25696.65|25700.35|25700.35|25689.99|25689.99|0
1713261000000|2024-04-16 09:50:00|25688.14|25688.14|25679.63|25679.63|25698.5|25698.5|25677.77|25677.77|0
1713261300000|2024-04-16 09:55:00|25677.77|25677.77|25665.56|25665.56|25691.84|25691.84|25636.32|25636.32|0
1713261600000|2024-04-16 10:00:00|25657.05|25657.05|25644.83|25644.83|25665.56|25665.56|25644.83|25644.83|0
1713261900000|2024-04-16 10:05:00|25648.54|25648.54|25650.39|25650.39|25658.9|25658.9|25640.03|25640.03|0
1713262200000|2024-04-16 10:10:00|25652.24|25652.24|25671.12|25671.12|25671.12|25671.12|25652.24|25652.24|0
1713262500000|2024-04-16 10:15:00|25672.97|25672.97|25696.65|25696.65|25708.86|25708.86|25672.97|25672.97|0
1713262800000|2024-04-16 10:20:00|25688.14|25688.14|25660.75|25660.75|25696.65|25696.65|25657.05|25657.05|0
1713263100000|2024-04-16 10:25:00|25657.05|25657.05|25679.63|25679.63|25679.63|25679.63|25657.05|25657.05|0
1713263400000|2024-04-16 10:30:00|25671.12|25671.12|25717.37|25717.37|25717.37|25717.37|25671.12|25671.12|0
1713263700000|2024-04-16 10:35:00|25721.08|25721.08|25708.86|25708.86|25729.59|25729.59|25702.2|25702.2|0
1713264000000|2024-04-16 10:40:00|25712.57|25712.57|25702.2|25702.2|25721.08|25721.08|25702.2|25702.2|0
1713264300000|2024-04-16 10:45:00|25704.06|25704.06|25693.69|25693.69|25704.06|25704.06|25693.69|25693.69|0
1713264600000|2024-04-16 10:50:00|25702.2|25702.2|25704.06|25704.06|25712.57|25712.57|25693.69|25693.69|0
1713264900000|2024-04-16 10:55:00|25702.2|25702.2|25676.68|25676.68|25710.71|25710.71|25676.68|25676.68|0
1713265200000|2024-04-16 11:00:00|25678.53|25678.53|25697.4|25697.4|25697.4|25697.4|25668.17|25668.17|0
1713265500000|2024-04-16 11:05:00|25705.91|25705.91|25693.69|25693.69|25714.42|25714.42|25693.69|25693.69|0
1713265800000|2024-04-16 11:10:00|25685.18|25685.18|25687.04|25687.04|25687.04|25687.04|25685.18|25685.18|0
1713266100000|2024-04-16 11:15:00|25688.89|25688.89|25685.18|25685.18|25688.89|25688.89|25685.18|25685.18|0
1713266400000|2024-04-16 11:20:00|25687.04|25687.04|25676.68|25676.68|25687.04|25687.04|25668.17|25668.17|0
1713266700000|2024-04-16 11:25:00|25678.53|25678.53|25668.17|25668.17|25699.25|25699.25|25659.66|25659.66|0
1713267000000|2024-04-16 11:30:00|25659.66|25659.66|25688.89|25688.89|25688.89|25688.89|25659.66|25659.66|0
1713267300000|2024-04-16 11:35:00|25680.38|25680.38|25668.17|25668.17|25688.89|25688.89|25659.66|25659.66|0
1713267600000|2024-04-16 11:40:00|25666.31|25666.31|25695.55|25695.55|25697.4|25697.4|25666.31|25666.31|0
1713267900000|2024-04-16 11:45:00|25704.06|25704.06|25705.91|25705.91|25707.76|25707.76|25697.4|25697.4|0
1713268200000|2024-04-16 11:50:00|25707.76|25707.76|25721.83|25721.83|25721.83|25721.83|25707.76|25707.76|0
1713268500000|2024-04-16 11:55:00|25716.27|25716.27|25716.27|25716.27|25718.13|25718.13|25707.76|25707.76|0
1713268800000|2024-04-16 12:00:00|25707.76|25707.76|25687.04|25687.04|25707.76|25707.76|25685.18|25685.18|0
1713269100000|2024-04-16 12:05:00|25688.89|25688.89|25687.04|25687.04|25695.55|25695.55|25678.53|25678.53|0
1713269400000|2024-04-16 12:10:00|25695.55|25695.55|25695.55|25695.55|25699.25|25699.25|25688.89|25688.89|0
1713269700000|2024-04-16 12:15:00|25704.06|25704.06|25719.98|25719.98|25719.98|25719.98|25704.06|25704.06|0
1713270000000|2024-04-16 12:20:00|25718.13|25718.13|25712.57|25712.57|25718.13|25718.13|25704.06|25704.06|0
1713270300000|2024-04-16 12:25:00|25714.42|25714.42|25705.91|25705.91|25714.42|25714.42|25705.91|25705.91|0
1713270600000|2024-04-16 12:30:00|25709.62|25709.62|25688.89|25688.89|25711.47|25711.47|25670.02|25670.02|0
1713270900000|2024-04-16 12:35:00|25680.38|25680.38|25687.04|25687.04|25688.89|25688.89|25678.53|25678.53|0
1713271200000|2024-04-16 12:40:00|25688.89|25688.89|25695.55|25695.55|25695.55|25695.55|25687.04|25687.04|0
1713271500000|2024-04-16 12:45:00|25697.4|25697.4|25697.4|25697.4|25705.91|25705.91|25697.4|25697.4|0
1713271800000|2024-04-16 12:50:00|25701.11|25701.11|25718.13|25718.13|25726.64|25726.64|25699.25|25699.25|0
1713272100000|2024-04-16 12:55:00|25709.62|25709.62|25678.53|25678.53|25709.62|25709.62|25678.53|25678.53|0
1713272400000|2024-04-16 13:00:00|25687.04|25687.04|25687.04|25687.04|25697.4|25697.4|25685.18|25685.18|0
1713272700000|2024-04-16 13:05:00|25688.89|25688.89|25692.6|25692.6|25692.6|25692.6|25667.07|25667.07|0
1713273000000|2024-04-16 13:10:00|25694.45|25694.45|25684.09|25684.09|25701.11|25701.11|25675.58|25675.58|0
1713273300000|2024-04-16 13:15:00|25682.23|25682.23|25658.15|25658.15|25684.09|25684.09|25642.98|25642.98|0
1713273600000|2024-04-16 13:20:00|25675.17|25675.17|25662.95|25662.95|25675.17|25675.17|25652.59|25652.59|0
1713273900000|2024-04-16 13:25:00|25661.1|25661.1|25651.83|25651.83|25662.95|25662.95|25632.96|25632.96|0
1713274200000|2024-04-16 13:30:00|25643.32|25643.32|25607.77|25607.77|25643.32|25643.32|25593.71|25593.71|0
1713274500000|2024-04-16 13:35:00|25590.76|25590.76|25564.47|25564.47|25590.76|25590.76|25529.68|25529.68|0
1713274800000|2024-04-16 13:40:00|25572.98|25572.98|25529.68|25529.68|25572.98|25572.98|25517.46|25517.46|0
1713275100000|2024-04-16 13:45:00|25525.97|25525.97|25563.72|25563.72|25577.78|25577.78|25525.97|25525.97|0
1713275400000|2024-04-16 13:50:00|25555.21|25555.21|25563.72|25563.72|25572.23|25572.23|25530.78|25530.78|0
1713275700000|2024-04-16 13:55:00|25572.23|25572.23|25593.71|25593.71|25610.73|25610.73|25572.23|25572.23|0
1713276000000|2024-04-16 14:00:00|25585.2|25585.2|25544.84|25544.84|25593.71|25593.71|25544.84|25544.84|0
1713276300000|2024-04-16 14:05:00|25536.33|25536.33|25561.86|25561.86|25574.08|25574.08|25536.33|25536.33|0
1713276600000|2024-04-16 14:10:00|25553.35|25553.35|25558.16|25558.16|25561.86|25561.86|25539.29|25539.29|0
1713276900000|2024-04-16 14:15:00|25549.65|25549.65|25575.93|25575.93|25594.8|25594.8|25549.65|25549.65|0
1713277200000|2024-04-16 14:20:00|25567.42|25567.42|25593.71|25593.71|25593.71|25593.71|25567.42|25567.42|0
1713277500000|2024-04-16 14:25:00|25595.56|25595.56|25602.22|25602.22|25605.92|25605.92|25585.2|25585.2|0
1713277800000|2024-04-16 14:30:00|25604.07|25604.07|25635.91|25635.91|25635.91|25635.91|25597.41|25597.41|0
1713278100000|2024-04-16 14:35:00|25637.76|25637.76|25643.32|25643.32|25651.83|25651.83|25618.89|25618.89|0
1713278400000|2024-04-16 14:40:00|25641.47|25641.47|25658.49|25658.49|25658.49|25658.49|25641.47|25641.47|0
1713278700000|2024-04-16 14:45:00|25649.98|25649.98|25637.76|25637.76|25660.34|25660.34|25635.91|25635.91|0
1713279000000|2024-04-16 14:50:00|25635.91|25635.91|25625.55|25625.55|25637.76|25637.76|25617.04|25617.04|0
1713279300000|2024-04-16 14:55:00|25627.4|25627.4|25604.82|25604.82|25627.4|25627.4|25604.82|25604.82|0
1713279600000|2024-04-16 15:00:00|25606.68|25606.68|25657.39|25657.39|25657.39|25657.39|25602.97|25602.97|0
1713279900000|2024-04-16 15:05:00|25648.88|25648.88|25673.66|25673.66|25682.92|25682.92|25647.03|25647.03|0
1713280200000|2024-04-16 15:10:00|25665.15|25665.15|25664.05|25664.05|25675.51|25675.51|25656.64|25656.64|0
1713280500000|2024-04-16 15:15:00|25665.9|25665.9|25611.14|25611.14|25665.9|25665.9|25611.14|25611.14|0
1713280800000|2024-04-16 15:20:00|25609.28|25609.28|25624.45|25624.45|25624.45|25624.45|25607.43|25607.43|0
1713281100000|2024-04-16 15:25:00|25632.96|25632.96|25638.52|25638.52|25648.88|25648.88|25621.5|25621.5|0
1713338100000|2024-04-17 07:15:00|25570.44|25570.44|25591.17|25591.17|25613.74|25613.74|25561.93|25561.93|0
1713338400000|2024-04-17 07:20:00|25599.68|25599.68|25657.8|25657.8|25659.66|25659.66|25599.68|25599.68|0
1713338700000|2024-04-17 07:25:00|25667.07|25667.07|25610.45|25610.45|25667.07|25667.07|25593.43|25593.43|0
1713339000000|2024-04-17 07:30:00|25608.6|25608.6|25588.97|25588.97|25608.6|25608.6|25575.66|25575.66|0
1713339300000|2024-04-17 07:35:00|25594.53|25594.53|25596.38|25596.38|25604.89|25604.89|25573.8|25573.8|0
1713339600000|2024-04-17 07:40:00|25613.4|25613.4|25613.4|25613.4|25621.91|25621.91|25594.53|25594.53|0
1713339900000|2024-04-17 07:45:00|25615.25|25615.25|25604.89|25604.89|25625.62|25625.62|25604.89|25604.89|0
1713340200000|2024-04-17 07:50:00|25601.19|25601.19|25576.75|25576.75|25601.19|25601.19|25574.9|25574.9|0
1713340500000|2024-04-17 07:55:00|25568.24|25568.24|25588.97|25588.97|25603.04|25603.04|25568.24|25568.24|0
1713340800000|2024-04-17 08:00:00|25597.48|25597.48|25597.48|25597.48|25605.99|25605.99|25585.26|25585.26|0
1713341100000|2024-04-17 08:05:00|25588.97|25588.97|25626.71|25626.71|25626.71|25626.71|25588.97|25588.97|0
1713341400000|2024-04-17 08:10:00|25635.22|25635.22|25618.21|25618.21|25635.22|25635.22|25618.21|25618.21|0
1713341700000|2024-04-17 08:15:00|25626.71|25626.71|25642.64|25642.64|25642.64|25642.64|25620.06|25620.06|0
1713342000000|2024-04-17 08:20:00|25648.19|25648.19|25692.6|25692.6|25692.6|25692.6|25648.19|25648.19|0
1713342300000|2024-04-17 08:25:00|25694.45|25694.45|25712.22|25712.22|25717.03|25717.03|25694.45|25694.45|0
1713342600000|2024-04-17 08:30:00|25703.71|25703.71|25714.08|25714.08|25743.31|25743.31|25703.71|25703.71|0
1713342900000|2024-04-17 08:35:00|25715.93|25715.93|25721.49|25721.49|25726.29|25726.29|25715.93|25715.93|0
1713343200000|2024-04-17 08:40:00|25730|25730|25728.14|25728.14|25736.65|25736.65|25717.78|25717.78|0
1713343500000|2024-04-17 08:45:00|25719.64|25719.64|25726.29|25726.29|25736.65|25736.65|25715.93|25715.93|0
1713343800000|2024-04-17 08:50:00|25724.44|25724.44|25687.79|25687.79|25724.44|25724.44|25687.79|25687.79|0
1713344100000|2024-04-17 08:55:00|25696.3|25696.3|25700.01|25700.01|25717.03|25717.03|25687.79|25687.79|0
1713344400000|2024-04-17 09:00:00|25696.3|25696.3|25747.36|25747.36|25758.82|25758.82|25685.94|25685.94|0
1713344700000|2024-04-17 09:05:00|25755.87|25755.87|25754.77|25754.77|25771.79|25771.79|25754.77|25754.77|0
1713345000000|2024-04-17 09:10:00|25740.7|25740.7|25721.83|25721.83|25740.7|25740.7|25721.83|25721.83|0
1713345300000|2024-04-17 09:15:00|25719.98|25719.98|25705.91|25705.91|25719.98|25719.98|25705.91|25705.91|0
1713345600000|2024-04-17 09:20:00|25697.4|25697.4|25666.31|25666.31|25697.4|25697.4|25666.31|25666.31|0
1713345900000|2024-04-17 09:25:00|25649.29|25649.29|25630.42|25630.42|25653|25653|25614.5|25614.5|0
1713346200000|2024-04-17 09:30:00|25632.27|25632.27|25714.08|25714.08|25714.08|25714.08|25632.27|25632.27|0
1713346500000|2024-04-17 09:35:00|25715.93|25715.93|25778.11|25778.11|25778.11|25778.11|25715.93|25715.93|0
1713346800000|2024-04-17 09:40:00|25781.81|25781.81|25767.74|25767.74|25781.81|25781.81|25759.23|25759.23|0
1713347100000|2024-04-17 09:45:00|25759.23|25759.23|25765.89|25765.89|25765.89|25765.89|25750.72|25750.72|0
1713347400000|2024-04-17 09:50:00|25757.38|25757.38|25757.38|25757.38|25757.38|25757.38|25757.38|25757.38|0
1713347700000|2024-04-17 09:55:00|25753.67|25753.67|25720.73|25720.73|25753.67|25753.67|25715.93|25715.93|0
1713348000000|2024-04-17 10:00:00|25729.24|25729.24|25745.16|25745.16|25745.16|25745.16|25729.24|25729.24|0
1713348300000|2024-04-17 10:05:00|25736.65|25736.65|25748.87|25748.87|25748.87|25748.87|25728.14|25728.14|0
1713348600000|2024-04-17 10:10:00|25747.02|25747.02|25747.02|25747.02|25747.02|25747.02|25728.14|25728.14|0
1713348900000|2024-04-17 10:15:00|25754.43|25754.43|25745.92|25745.92|25754.43|25754.43|25737.41|25737.41|0
1713349200000|2024-04-17 10:20:00|25742.21|25742.21|25758.13|25758.13|25758.13|25758.13|25742.21|25742.21|0
1713349500000|2024-04-17 10:25:00|25756.28|25756.28|25766.64|25766.64|25766.64|25766.64|25756.28|25756.28|0
1713349800000|2024-04-17 10:30:00|25768.5|25768.5|25758.13|25758.13|25770.35|25770.35|25758.13|25758.13|0
1713350100000|2024-04-17 10:35:00|25759.99|25759.99|25763.69|25763.69|25765.55|25765.55|25753.33|25753.33|0
1713350400000|2024-04-17 10:40:00|25765.55|25765.55|25763.69|25763.69|25765.55|25765.55|25763.69|25763.69|0
1713350700000|2024-04-17 10:45:00|25761.84|25761.84|25761.84|25761.84|25770.35|25770.35|25761.84|25761.84|0
1713351000000|2024-04-17 10:50:00|25759.99|25759.99|25761.84|25761.84|25761.84|25761.84|25751.48|25751.48|0
1713351300000|2024-04-17 10:55:00|25759.99|25759.99|25754.43|25754.43|25759.99|25759.99|25754.43|25754.43|0
1713351600000|2024-04-17 11:00:00|25750.72|25750.72|25751.82|25751.82|25761.09|25761.09|25750.72|25750.72|0
1713351900000|2024-04-17 11:05:00|25748.12|25748.12|25747.02|25747.02|25755.53|25755.53|25747.02|25747.02|0
1713352200000|2024-04-17 11:10:00|25748.87|25748.87|25732.95|25732.95|25755.53|25755.53|25732.95|25732.95|0
1713352500000|2024-04-17 11:15:00|25741.46|25741.46|25734.8|25734.8|25741.46|25741.46|25732.95|25732.95|0
1713352800000|2024-04-17 11:20:00|25732.95|25732.95|25734.8|25734.8|25734.8|25734.8|25724.44|25724.44|0
1713353100000|2024-04-17 11:25:00|25736.65|25736.65|25773.3|25773.3|25773.3|25773.3|25736.65|25736.65|0
1713353400000|2024-04-17 11:30:00|25781.81|25781.81|25769.6|25769.6|25781.81|25781.81|25761.09|25761.09|0
1713353700000|2024-04-17 11:35:00|25761.09|25761.09|25752.58|25752.58|25761.09|25761.09|25750.72|25750.72|0
1713354000000|2024-04-17 11:40:00|25750.72|25750.72|25754.43|25754.43|25754.43|25754.43|25750.72|25750.72|0
1713354300000|2024-04-17 11:45:00|25762.94|25762.94|25778.86|25778.86|25787.37|25787.37|25762.94|25762.94|0
1713354600000|2024-04-17 11:50:00|25780.71|25780.71|25759.99|25759.99|25782.57|25782.57|25759.99|25759.99|0
1713354900000|2024-04-17 11:55:00|25758.13|25758.13|25775.15|25775.15|25775.15|25775.15|25758.13|25758.13|0
1713355200000|2024-04-17 12:00:00|25777.01|25777.01|25766.64|25766.64|25777.01|25777.01|25759.99|25759.99|0
1713355500000|2024-04-17 12:05:00|25770.35|25770.35|25770.35|25770.35|25770.35|25770.35|25770.35|25770.35|0
1713355800000|2024-04-17 12:10:00|25768.5|25768.5|25768.5|25768.5|25768.5|25768.5|25756.28|25756.28|0
1713356100000|2024-04-17 12:15:00|25759.99|25759.99|25756.28|25756.28|25770.35|25770.35|25756.28|25756.28|0
1713356400000|2024-04-17 12:20:00|25747.77|25747.77|25761.09|25761.09|25761.09|25761.09|25744.07|25744.07|0
1713356700000|2024-04-17 12:25:00|25752.58|25752.58|25747.02|25747.02|25752.58|25752.58|25747.02|25747.02|0
1713357000000|2024-04-17 12:30:00|25748.87|25748.87|25747.02|25747.02|25757.38|25757.38|25736.65|25736.65|0
1713357300000|2024-04-17 12:35:00|25755.53|25755.53|25753.67|25753.67|25757.38|25757.38|25747.02|25747.02|0
1713357600000|2024-04-17 12:40:00|25751.82|25751.82|25774.4|25774.4|25774.4|25774.4|25751.82|25751.82|0
1713357900000|2024-04-17 12:45:00|25782.91|25782.91|25802.54|25802.54|25802.54|25802.54|25779.96|25779.96|0
1713358200000|2024-04-17 12:50:00|25806.24|25806.24|25789.22|25789.22|25808.09|25808.09|25789.22|25789.22|0
1713358500000|2024-04-17 12:55:00|25797.73|25797.73|25789.22|25789.22|25797.73|25797.73|25789.22|25789.22|0
1713358800000|2024-04-17 13:00:00|25791.08|25791.08|25780.71|25780.71|25791.08|25791.08|25780.71|25780.71|0
1713359100000|2024-04-17 13:05:00|25778.86|25778.86|25787.37|25787.37|25787.37|25787.37|25778.86|25778.86|0
1713359400000|2024-04-17 13:10:00|25799.59|25799.59|25799.59|25799.59|25808.09|25808.09|25799.59|25799.59|0
1713359700000|2024-04-17 13:15:00|25797.73|25797.73|25787.37|25787.37|25806.24|25806.24|25777.01|25777.01|0
1713360000000|2024-04-17 13:20:00|25785.52|25785.52|25795.88|25795.88|25797.73|25797.73|25777.01|25777.01|0
1713360300000|2024-04-17 13:25:00|25797.73|25797.73|25785.52|25785.52|25816.6|25816.6|25768.5|25768.5|0
1713360600000|2024-04-17 13:30:00|25794.03|25794.03|25878.78|25878.78|25887.29|25887.29|25794.03|25794.03|0
1713360900000|2024-04-17 13:35:00|25887.29|25887.29|25887.29|25887.29|25887.29|25887.29|25861.76|25861.76|0
1713361200000|2024-04-17 13:40:00|25878.78|25878.78|25873.22|25873.22|25880.63|25880.63|25864.71|25864.71|0
1713361500000|2024-04-17 13:45:00|25876.93|25876.93|25887.29|25887.29|25887.29|25887.29|25859.91|25859.91|0
1713361800000|2024-04-17 13:50:00|25889.14|25889.14|25848.45|25848.45|25918.38|25918.38|25848.45|25848.45|0
1713362100000|2024-04-17 13:55:00|25856.96|25856.96|25818.46|25818.46|25859.91|25859.91|25818.46|25818.46|0
1713362400000|2024-04-17 14:00:00|25809.95|25809.95|25799.59|25799.59|25818.46|25818.46|25785.52|25785.52|0
1713362700000|2024-04-17 14:05:00|25801.44|25801.44|25848.45|25848.45|25848.45|25848.45|25801.44|25801.44|0
1713363000000|2024-04-17 14:10:00|25854.01|25854.01|25848.45|25848.45|25869.17|25869.17|25848.45|25848.45|0
1713363300000|2024-04-17 14:15:00|25839.94|25839.94|25799.59|25799.59|25839.94|25839.94|25797.73|25797.73|0
1713363600000|2024-04-17 14:20:00|25808.09|25808.09|25809.95|25809.95|25809.95|25809.95|25791.08|25791.08|0
1713363900000|2024-04-17 14:25:00|25808.09|25808.09|25808.09|25808.09|25826.97|25826.97|25806.24|25806.24|0
1713364200000|2024-04-17 14:30:00|25799.59|25799.59|25778.86|25778.86|25811.8|25811.8|25778.86|25778.86|0
1713364500000|2024-04-17 14:35:00|25780.71|25780.71|25782.57|25782.57|25782.57|25782.57|25770.35|25770.35|0
1713364800000|2024-04-17 14:40:00|25791.08|25791.08|25780.71|25780.71|25791.08|25791.08|25778.86|25778.86|0
1713365100000|2024-04-17 14:45:00|25789.22|25789.22|25800.34|25800.34|25800.34|25800.34|25774.06|25774.06|0
1713365400000|2024-04-17 14:50:00|25798.49|25798.49|25789.98|25789.98|25802.19|25802.19|25772.96|25772.96|0
1713365700000|2024-04-17 14:55:00|25798.49|25798.49|25789.98|25789.98|25812.56|25812.56|25789.98|25789.98|0
1713366000000|2024-04-17 15:00:00|25788.12|25788.12|25796.63|25796.63|25805.14|25805.14|25777.76|25777.76|0
1713366300000|2024-04-17 15:05:00|25805.14|25805.14|25803.29|25803.29|25805.14|25805.14|25792.93|25792.93|0
1713366600000|2024-04-17 15:10:00|25807|25807|25812.56|25812.56|25814.41|25814.41|25807|25807|0
1713366900000|2024-04-17 15:15:00|25814.41|25814.41|25814.41|25814.41|25822.92|25822.92|25802.19|25802.19|0
1713367200000|2024-04-17 15:20:00|25810.7|25810.7|25813.65|25813.65|25813.65|25813.65|25798.49|25798.49|0
1713367500000|2024-04-17 15:25:00|25815.51|25815.51|25800.34|25800.34|25821.07|25821.07|25793.68|25793.68|0
1713424500000|2024-04-18 07:15:00|26036.48|26036.48|26041.29|26041.29|26051.65|26051.65|26022.42|26022.42|0
1713424800000|2024-04-18 07:20:00|26039.44|26039.44|26120.48|26120.48|26120.48|26120.48|26029.07|26029.07|0
1713425100000|2024-04-18 07:25:00|26128.99|26128.99|26123.43|26123.43|26144.16|26144.16|26114.93|26114.93|0
1713425400000|2024-04-18 07:30:00|26131.94|26131.94|26146.01|26146.01|26154.52|26154.52|26121.58|26121.58|0
1713425700000|2024-04-18 07:35:00|26144.16|26144.16|26089.4|26089.4|26144.16|26144.16|26083.84|26083.84|0
1713426000000|2024-04-18 07:40:00|26097.91|26097.91|26118.63|26118.63|26127.14|26127.14|26089.4|26089.4|0
1713426300000|2024-04-18 07:45:00|26122.34|26122.34|26111.97|26111.97|26141.21|26141.21|26111.97|26111.97|0
1713426600000|2024-04-18 07:50:00|26110.12|26110.12|26108.27|26108.27|26118.63|26118.63|26108.27|26108.27|0
1713426900000|2024-04-18 07:55:00|26113.83|26113.83|26130.85|26130.85|26130.85|26130.85|26113.83|26113.83|0
1713427200000|2024-04-18 08:00:00|26122.34|26122.34|26119.39|26119.39|26127.9|26127.9|26107.17|26107.17|0
1713427500000|2024-04-18 08:05:00|26121.24|26121.24|26112.73|26112.73|26126.8|26126.8|26104.22|26104.22|0
1713427800000|2024-04-18 08:10:00|26104.22|26104.22|26088.3|26088.3|26104.22|26104.22|26071.28|26071.28|0
1713428100000|2024-04-18 08:15:00|26096.81|26096.81|26059.06|26059.06|26096.81|26096.81|26059.06|26059.06|0
1713428400000|2024-04-18 08:20:00|26055.36|26055.36|26012.05|26012.05|26065.72|26065.72|26012.05|26012.05|0
1713428700000|2024-04-18 08:25:00|26015.76|26015.76|26042.04|26042.04|26042.04|26042.04|26015.76|26015.76|0
1713429000000|2024-04-18 08:30:00|26033.53|26033.53|26032.44|26032.44|26059.82|26059.82|26025.02|26025.02|0
1713429300000|2024-04-18 08:35:00|26040.94|26040.94|26016.51|26016.51|26040.94|26040.94|26016.51|26016.51|0
1713429600000|2024-04-18 08:40:00|26025.02|26025.02|26027.97|26027.97|26038.34|26038.34|26012.81|26012.81|0
1713429900000|2024-04-18 08:45:00|26036.48|26036.48|26044.99|26044.99|26053.5|26053.5|26027.97|26027.97|0
1713430200000|2024-04-18 08:50:00|26043.14|26043.14|26003.54|26003.54|26051.65|26051.65|25995.03|25995.03|0
1713430500000|2024-04-18 08:55:00|25995.03|25995.03|25993.18|25993.18|26001.69|26001.69|25963.95|25963.95|0
1713430800000|2024-04-18 09:00:00|26001.69|26001.69|26002.45|26002.45|26021.32|26021.32|26001.69|26001.69|0
1713431100000|2024-04-18 09:05:00|25993.94|25993.94|26007.25|26007.25|26007.25|26007.25|25986.52|25986.52|0
1713431400000|2024-04-18 09:10:00|25990.23|25990.23|25992.08|25992.08|25992.08|25992.08|25990.23|25990.23|0
1713431700000|2024-04-18 09:15:00|25990.23|25990.23|25990.23|25990.23|25990.23|25990.23|25981.72|25981.72|0
1713432000000|2024-04-18 09:20:00|25988.38|25988.38|25979.87|25979.87|25990.23|25990.23|25979.87|25979.87|0
1713432300000|2024-04-18 09:25:00|25971.36|25971.36|25979.87|25979.87|25979.87|25979.87|25969.5|25969.5|0
1713432600000|2024-04-18 09:30:00|25981.72|25981.72|25992.08|25992.08|25992.08|25992.08|25979.87|25979.87|0
1713432900000|2024-04-18 09:35:00|25983.57|25983.57|25988.38|25988.38|25988.38|25988.38|25979.87|25979.87|0
1713433200000|2024-04-18 09:40:00|26002.45|26002.45|26009.1|26009.1|26010.96|26010.96|26002.45|26002.45|0
1713433500000|2024-04-18 09:45:00|26007.25|26007.25|25990.23|25990.23|26007.25|26007.25|25990.23|25990.23|0
1713433800000|2024-04-18 09:50:00|25988.38|25988.38|25990.23|25990.23|25990.23|25990.23|25981.72|25981.72|0
1713434100000|2024-04-18 09:55:00|25992.08|25992.08|26000.59|26000.59|26000.59|26000.59|25992.08|25992.08|0
1713434400000|2024-04-18 10:00:00|25992.08|25992.08|25992.08|25992.08|26000.59|26000.59|25990.23|25990.23|0
1713434700000|2024-04-18 10:05:00|26000.59|26000.59|25990.23|25990.23|26000.59|26000.59|25990.23|25990.23|0
1713435000000|2024-04-18 10:10:00|25988.38|25988.38|25971.36|25971.36|25988.38|25988.38|25971.36|25971.36|0
1713435300000|2024-04-18 10:15:00|25988.38|25988.38|25996.89|25996.89|25996.89|25996.89|25988.38|25988.38|0
1713435600000|2024-04-18 10:20:00|25998.74|25998.74|26012.81|26012.81|26012.81|26012.81|25990.23|25990.23|0
1713435900000|2024-04-18 10:25:00|26010.96|26010.96|25993.94|25993.94|26010.96|26010.96|25993.94|25993.94|0
1713436200000|2024-04-18 10:30:00|26002.45|26002.45|26007.25|26007.25|26019.46|26019.46|26002.45|26002.45|0
1713436500000|2024-04-18 10:35:00|25998.74|25998.74|26000.59|26000.59|26000.59|26000.59|25990.23|25990.23|0
1713436800000|2024-04-18 10:40:00|25998.74|25998.74|25988.38|25988.38|25998.74|25998.74|25988.38|25988.38|0
1713437100000|2024-04-18 10:45:00|25979.87|25979.87|25982.82|25982.82|25986.52|25986.52|25978.01|25978.01|0
1713437400000|2024-04-18 10:50:00|25974.31|25974.31|25965.8|25965.8|25974.31|25974.31|25965.8|25965.8|0
1713437700000|2024-04-18 10:55:00|25974.31|25974.31|25980.97|25980.97|25993.18|25993.18|25974.31|25974.31|0
1713438000000|2024-04-18 11:00:00|25972.46|25972.46|25970.6|25970.6|25972.46|25972.46|25970.6|25970.6|0
1713438300000|2024-04-18 11:05:00|25979.11|25979.11|25987.62|25987.62|25987.62|25987.62|25979.11|25979.11|0
1713438600000|2024-04-18 11:10:00|25989.48|25989.48|25993.18|25993.18|25993.18|25993.18|25984.67|25984.67|0
1713438900000|2024-04-18 11:15:00|25991.33|25991.33|25989.48|25989.48|25991.33|25991.33|25989.48|25989.48|0
1713439200000|2024-04-18 11:20:00|25991.33|25991.33|25999.84|25999.84|25999.84|25999.84|25991.33|25991.33|0
1713439500000|2024-04-18 11:25:00|25997.98|25997.98|25997.98|25997.98|25997.98|25997.98|25997.98|25997.98|0
1713439800000|2024-04-18 11:30:00|25999.84|25999.84|25999.84|25999.84|26001.69|26001.69|25999.84|25999.84|0
1713440100000|2024-04-18 11:35:00|26008.35|26008.35|26012.05|26012.05|26012.05|26012.05|26008.35|26008.35|0
1713440400000|2024-04-18 11:40:00|26003.54|26003.54|26003.54|26003.54|26012.05|26012.05|26003.54|26003.54|0
1713440700000|2024-04-18 11:45:00|25995.03|25995.03|25988.38|25988.38|25996.89|25996.89|25988.38|25988.38|0
1713441000000|2024-04-18 11:50:00|25990.23|25990.23|26015.76|26015.76|26015.76|26015.76|25990.23|25990.23|0
1713441300000|2024-04-18 11:55:00|26019.46|26019.46|25990.23|25990.23|26021.32|26021.32|25990.23|25990.23|0
1713441600000|2024-04-18 12:00:00|25988.38|25988.38|26000.59|26000.59|26000.59|26000.59|25988.38|25988.38|0
1713441900000|2024-04-18 12:05:00|26002.45|26002.45|25990.23|25990.23|26002.45|26002.45|25990.23|25990.23|0
1713442200000|2024-04-18 12:10:00|25988.38|25988.38|25996.89|25996.89|25996.89|25996.89|25988.38|25988.38|0
1713442500000|2024-04-18 12:15:00|25995.03|25995.03|25995.03|25995.03|25995.03|25995.03|25995.03|25995.03|0
1713442800000|2024-04-18 12:20:00|25986.52|25986.52|25972.46|25972.46|25988.38|25988.38|25972.46|25972.46|0
1713443100000|2024-04-18 12:25:00|25970.6|25970.6|25980.97|25980.97|25980.97|25980.97|25970.6|25970.6|0
1713443400000|2024-04-18 12:30:00|25979.11|25979.11|25989.48|25989.48|25989.48|25989.48|25970.6|25970.6|0
1713443700000|2024-04-18 12:35:00|25980.97|25980.97|25975.41|25975.41|25989.48|25989.48|25975.41|25975.41|0
1713444000000|2024-04-18 12:40:00|25983.92|25983.92|25971.7|25971.7|25983.92|25983.92|25971.7|25971.7|0
1713444300000|2024-04-18 12:45:00|25968|25968|25968|25968|25969.85|25969.85|25964.29|25964.29|0
1713444600000|2024-04-18 12:50:00|25976.5|25976.5|25969.85|25969.85|25982.06|25982.06|25968|25968|0
1713444900000|2024-04-18 12:55:00|25978.36|25978.36|25971.7|25971.7|25980.21|25980.21|25963.19|25963.19|0
1713445200000|2024-04-18 13:00:00|25969.85|25969.85|25994.28|25994.28|25994.28|25994.28|25969.85|25969.85|0
1713445500000|2024-04-18 13:05:00|25992.43|25992.43|25980.21|25980.21|25996.13|25996.13|25973.55|25973.55|0
1713445800000|2024-04-18 13:10:00|25982.06|25982.06|25982.06|25982.06|25990.57|25990.57|25982.06|25982.06|0
1713446100000|2024-04-18 13:15:00|25980.21|25980.21|25958.73|25958.73|25980.21|25980.21|25958.73|25958.73|0
1713446400000|2024-04-18 13:20:00|25960.58|25960.58|25950.22|25950.22|25960.58|25960.58|25950.22|25950.22|0
1713446700000|2024-04-18 13:25:00|25958.73|25958.73|25944.66|25944.66|25958.73|25958.73|25938.01|25938.01|0
1713447000000|2024-04-18 13:30:00|25973.9|25973.9|25948.37|25948.37|25984.26|25984.26|25948.37|25948.37|0
1713447300000|2024-04-18 13:35:00|25939.86|25939.86|25986.87|25986.87|25997.23|25997.23|25927.64|25927.64|0
1713447600000|2024-04-18 13:40:00|25995.38|25995.38|26013.15|26013.15|26030.17|26030.17|25986.87|25986.87|0
1713447900000|2024-04-18 13:45:00|26021.66|26021.66|26009.45|26009.45|26028.32|26028.32|25999.08|25999.08|0
1713448200000|2024-04-18 13:50:00|26007.59|26007.59|26014.25|26014.25|26017.96|26017.96|25997.23|25997.23|0
1713448500000|2024-04-18 13:55:00|26022.76|26022.76|26033.88|26033.88|26055.7|26055.7|26014.25|26014.25|0
1713448800000|2024-04-18 14:00:00|26032.02|26032.02|26013.15|26013.15|26040.53|26040.53|26013.15|26013.15|0
1713449100000|2024-04-18 14:05:00|26004.64|26004.64|25989.48|25989.48|26027.22|26027.22|25989.48|25989.48|0
1713449400000|2024-04-18 14:10:00|25987.62|25987.62|25963.95|25963.95|25989.48|25989.48|25955.44|25955.44|0
1713449700000|2024-04-18 14:15:00|25955.44|25955.44|25991.33|25991.33|25991.33|25991.33|25955.44|25955.44|0
1713450000000|2024-04-18 14:20:00|25982.82|25982.82|25991.33|25991.33|25999.84|25999.84|25980.97|25980.97|0
1713450300000|2024-04-18 14:25:00|25989.48|25989.48|26012.05|26012.05|26020.56|26020.56|25989.48|25989.48|0
1713450600000|2024-04-18 14:30:00|26003.54|26003.54|26005.4|26005.4|26013.91|26013.91|25996.89|25996.89|0
1713450900000|2024-04-18 14:35:00|26022.42|26022.42|26015.76|26015.76|26022.42|26022.42|26005.4|26005.4|0
1713451200000|2024-04-18 14:40:00|26007.25|26007.25|26007.25|26007.25|26015.76|26015.76|25998.74|25998.74|0
1713451500000|2024-04-18 14:45:00|26005.4|26005.4|25997.98|25997.98|26015.76|26015.76|25991.33|25991.33|0
1713451800000|2024-04-18 14:50:00|25989.48|25989.48|26008.35|26008.35|26008.35|26008.35|25989.48|25989.48|0
1713452100000|2024-04-18 14:55:00|26010.2|26010.2|26001.69|26001.69|26016.86|26016.86|26001.69|26001.69|0
1713452400000|2024-04-18 15:00:00|26010.2|26010.2|26022.42|26022.42|26022.42|26022.42|26001.69|26001.69|0
1713452700000|2024-04-18 15:05:00|26032.78|26032.78|26034.63|26034.63|26034.63|26034.63|26024.27|26024.27|0
1713453000000|2024-04-18 15:10:00|26032.78|26032.78|26041.29|26041.29|26041.29|26041.29|26024.27|26024.27|0
1713453300000|2024-04-18 15:15:00|26032.78|26032.78|26039.44|26039.44|26049.8|26049.8|26032.78|26032.78|0
1713453600000|2024-04-18 15:20:00|26041.29|26041.29|26055.36|26055.36|26055.36|26055.36|26041.29|26041.29|0
1713453900000|2024-04-18 15:25:00|26046.85|26046.85|26036.48|26036.48|26046.85|26046.85|26034.63|26034.63|0
1713510900000|2024-04-19 07:15:00|26188.22|26188.22|26173.05|26173.05|26191.92|26191.92|26143.82|26143.82|0
1713511200000|2024-04-19 07:20:00|26164.54|26164.54|26129.75|26129.75|26164.54|26164.54|26119.39|26119.39|0
1713511500000|2024-04-19 07:25:00|26138.26|26138.26|26102.37|26102.37|26138.26|26138.26|26093.86|26093.86|0
1713511800000|2024-04-19 07:30:00|26104.22|26104.22|26069.43|26069.43|26106.07|26106.07|26069.43|26069.43|0
1713512100000|2024-04-19 07:35:00|26060.92|26060.92|26067.57|26067.57|26083.49|26083.49|26060.92|26060.92|0
1713512400000|2024-04-19 07:40:00|26057.21|26057.21|26056.45|26056.45|26068.67|26068.67|26043.14|26043.14|0
1713512700000|2024-04-19 07:45:00|26047.95|26047.95|26016.86|26016.86|26056.45|26056.45|26016.86|26016.86|0
1713513000000|2024-04-19 07:50:00|26008.35|26008.35|26039.09|26039.09|26054.26|26054.26|26001.69|26001.69|0
1713513300000|2024-04-19 07:55:00|26037.24|26037.24|26015.76|26015.76|26037.24|26037.24|26007.25|26007.25|0
1713513600000|2024-04-19 08:00:00|26013.91|26013.91|26009.1|26009.1|26017.61|26017.61|25998.74|25998.74|0
1713513900000|2024-04-19 08:05:00|26017.61|26017.61|26017.61|26017.61|26026.12|26026.12|26009.1|26009.1|0
1713514200000|2024-04-19 08:10:00|26026.12|26026.12|25998.74|25998.74|26036.48|26036.48|25988.38|25988.38|0
1713514500000|2024-04-19 08:15:00|26000.59|26000.59|26069.43|26069.43|26071.28|26071.28|26000.59|26000.59|0
1713514800000|2024-04-19 08:20:00|26060.92|26060.92|26052.41|26052.41|26069.43|26069.43|26052.41|26052.41|0
1713515100000|2024-04-19 08:25:00|26060.92|26060.92|26076.84|26076.84|26085.35|26085.35|26060.92|26060.92|0
1713515400000|2024-04-19 08:30:00|26068.33|26068.33|26057.96|26057.96|26076.84|26076.84|26057.96|26057.96|0
1713515700000|2024-04-19 08:35:00|26056.11|26056.11|26057.96|26057.96|26059.82|26059.82|26045.75|26045.75|0
1713516000000|2024-04-19 08:40:00|26049.45|26049.45|26026.88|26026.88|26049.45|26049.45|26018.37|26018.37|0
1713516300000|2024-04-19 08:45:00|26018.37|26018.37|25987.28|25987.28|26018.37|26018.37|25983.57|25983.57|0
1713516600000|2024-04-19 08:50:00|25995.79|25995.79|25976.92|25976.92|26006.15|26006.15|25976.92|25976.92|0
1713516900000|2024-04-19 08:55:00|25985.43|25985.43|25999.49|25999.49|26008|26008|25975.06|25975.06|0
1713517200000|2024-04-19 09:00:00|26016.51|26016.51|26020.22|26020.22|26025.02|26025.02|26008|26008|0
1713517500000|2024-04-19 09:05:00|26011.71|26011.71|26022.07|26022.07|26022.07|26022.07|25994.69|25994.69|0
1713518100000|2024-04-19 09:15:00|26029.48|26029.48|26015.42|26015.42|26033.19|26033.19|25985.08|25985.08|0
1713518400000|2024-04-19 09:20:00|26023.93|26023.93|26031.34|26031.34|26039.85|26039.85|26023.93|26023.93|0
1713518700000|2024-04-19 09:25:00|26033.19|26033.19|26038.75|26038.75|26040.6|26040.6|26028.39|26028.39|0
1713519000000|2024-04-19 09:30:00|26047.26|26047.26|26055.77|26055.77|26055.77|26055.77|26047.26|26047.26|0
1713519300000|2024-04-19 09:35:00|26057.62|26057.62|26047.26|26047.26|26067.98|26067.98|26047.26|26047.26|0
1713519600000|2024-04-19 09:40:00|26043.55|26043.55|26052.06|26052.06|26052.06|26052.06|26043.55|26043.55|0
1713519900000|2024-04-19 09:45:00|26055.77|26055.77|26061.33|26061.33|26061.33|26061.33|26052.06|26052.06|0
1713520200000|2024-04-19 09:50:00|26059.47|26059.47|26045.41|26045.41|26059.47|26059.47|26043.55|26043.55|0
1713520500000|2024-04-19 09:55:00|26043.55|26043.55|26016.17|26016.17|26045.41|26045.41|26012.46|26012.46|0
1713520800000|2024-04-19 10:00:00|26007.66|26007.66|26000.25|26000.25|26007.66|26007.66|25976.57|25976.57|0
1713521100000|2024-04-19 10:05:00|26008.76|26008.76|26024.68|26024.68|26024.68|26024.68|26008.76|26008.76|0
1713521400000|2024-04-19 10:10:00|26028.39|26028.39|26007.66|26007.66|26035.04|26035.04|26007.66|26007.66|0
1713521700000|2024-04-19 10:15:00|26016.17|26016.17|26008.76|26008.76|26024.68|26024.68|26002.1|26002.1|0
1713522000000|2024-04-19 10:20:00|26000.25|26000.25|25984.33|25984.33|26008.76|26008.76|25984.33|25984.33|0
1713522300000|2024-04-19 10:25:00|25982.47|25982.47|25982.47|25982.47|25982.47|25982.47|25972.11|25972.11|0
1713522600000|2024-04-19 10:30:00|25986.18|25986.18|26013.56|26013.56|26013.56|26013.56|25975.82|25975.82|0
1713522900000|2024-04-19 10:35:00|26005.05|26005.05|26015.42|26015.42|26015.42|26015.42|26003.2|26003.2|0
1713523200000|2024-04-19 10:40:00|26017.27|26017.27|26016.17|26016.17|26026.53|26026.53|26010.61|26010.61|0
1713523500000|2024-04-19 10:45:00|26018.02|26018.02|26024.68|26024.68|26026.53|26026.53|26016.17|26016.17|0
1713523800000|2024-04-19 10:50:00|26016.17|26016.17|26003.95|26003.95|26024.68|26024.68|26003.95|26003.95|0
1713524100000|2024-04-19 10:55:00|26012.46|26012.46|26018.02|26018.02|26026.53|26026.53|26012.46|26012.46|0
1713524400000|2024-04-19 11:00:00|26009.51|26009.51|26003.95|26003.95|26018.02|26018.02|25993.59|25993.59|0
1713524700000|2024-04-19 11:05:00|25995.45|25995.45|25985.08|25985.08|26005.81|26005.81|25985.08|25985.08|0
1713525000000|2024-04-19 11:10:00|25993.59|25993.59|26003.95|26003.95|26003.95|26003.95|25993.59|25993.59|0
1713525300000|2024-04-19 11:15:00|26012.46|26012.46|25984.33|25984.33|26012.46|26012.46|25984.33|25984.33|0
1713525600000|2024-04-19 11:20:00|25986.18|25986.18|25994.69|25994.69|25996.54|25996.54|25986.18|25986.18|0
1713525900000|2024-04-19 11:25:00|26003.2|26003.2|26006.91|26006.91|26006.91|26006.91|25994.69|25994.69|0
1713526200000|2024-04-19 11:30:00|25994.69|25994.69|26011.71|26011.71|26011.71|26011.71|25994.69|25994.69|0
1713526500000|2024-04-19 11:35:00|26017.27|26017.27|26017.27|26017.27|26017.27|26017.27|26017.27|26017.27|0
1713526800000|2024-04-19 11:40:00|26019.12|26019.12|26019.12|26019.12|26019.12|26019.12|26017.27|26017.27|0
1713527100000|2024-04-19 11:45:00|26017.27|26017.27|26000.25|26000.25|26017.27|26017.27|25998.4|25998.4|0
1713527400000|2024-04-19 11:50:00|25991.74|25991.74|25989.89|25989.89|25991.74|25991.74|25981.38|25981.38|0
1713527700000|2024-04-19 11:55:00|25991.74|25991.74|25983.23|25983.23|25991.74|25991.74|25979.52|25979.52|0
1713528000000|2024-04-19 12:00:00|25974.72|25974.72|25971.01|25971.01|25974.72|25974.72|25957.7|25957.7|0
1713528300000|2024-04-19 12:05:00|25979.52|25979.52|25962.5|25962.5|25979.52|25979.52|25962.5|25962.5|0
1713528600000|2024-04-19 12:10:00|25971.01|25971.01|25979.52|25979.52|25979.52|25979.52|25962.5|25962.5|0
1713528900000|2024-04-19 12:15:00|25971.01|25971.01|25969.16|25969.16|25979.52|25979.52|25960.65|25960.65|0
1713529200000|2024-04-19 12:20:00|25971.01|25971.01|26003.95|26003.95|26003.95|26003.95|25971.01|25971.01|0
1713529500000|2024-04-19 12:25:00|25995.45|25995.45|25995.45|25995.45|26003.95|26003.95|25986.94|25986.94|0
1713529800000|2024-04-19 12:30:00|25993.59|25993.59|26003.95|26003.95|26003.95|26003.95|25993.59|25993.59|0
1713530100000|2024-04-19 12:35:00|25995.45|25995.45|25981.38|25981.38|25995.45|25995.45|25981.38|25981.38|0
1713530400000|2024-04-19 12:40:00|25972.87|25972.87|25946.58|25946.58|25972.87|25972.87|25946.58|25946.58|0
1713530700000|2024-04-19 12:45:00|25955.09|25955.09|25944.73|25944.73|25955.09|25955.09|25944.73|25944.73|0
1713531000000|2024-04-19 12:50:00|25948.44|25948.44|25952.14|25952.14|25962.5|25962.5|25948.44|25948.44|0
1713531300000|2024-04-19 12:55:00|25943.63|25943.63|25952.14|25952.14|25952.14|25952.14|25943.63|25943.63|0
1713531600000|2024-04-19 13:00:00|25953.99|25953.99|25943.63|25943.63|25953.99|25953.99|25941.78|25941.78|0
1713531900000|2024-04-19 13:05:00|25941.78|25941.78|25914.4|25914.4|25941.78|25941.78|25914.4|25914.4|0
1713532200000|2024-04-19 13:10:00|25912.54|25912.54|25938.07|25938.07|25948.44|25948.44|25912.54|25912.54|0
1713532500000|2024-04-19 13:15:00|25929.56|25929.56|25917.35|25917.35|25929.56|25929.56|25915.49|25915.49|0
1713532800000|2024-04-19 13:20:00|25925.86|25925.86|25924|25924|25927.71|25927.71|25917.35|25917.35|0
1713533100000|2024-04-19 13:25:00|25922.15|25922.15|25922.15|25922.15|25930.66|25930.66|25901.43|25901.43|0
1713533400000|2024-04-19 13:30:00|25939.17|25939.17|26037.99|26037.99|26056.87|26056.87|25939.17|25939.17|0
1713533700000|2024-04-19 13:35:00|26039.85|26039.85|26028.39|26028.39|26053.92|26053.92|26026.53|26026.53|0
1713534000000|2024-04-19 13:40:00|26036.9|26036.9|26025.78|26025.78|26036.9|26036.9|26010.61|26010.61|0
1713534300000|2024-04-19 13:45:00|26023.93|26023.93|26036.9|26036.9|26045.41|26045.41|26015.42|26015.42|0
1713534600000|2024-04-19 13:50:00|26045.41|26045.41|26052.06|26052.06|26052.06|26052.06|26003.95|26003.95|0
1713534900000|2024-04-19 13:55:00|26035.04|26035.04|26020.97|26020.97|26043.55|26043.55|26020.97|26020.97|0
1713535200000|2024-04-19 14:00:00|26029.48|26029.48|26024.68|26024.68|26043.55|26043.55|26020.97|26020.97|0
1713535500000|2024-04-19 14:05:00|26026.53|26026.53|26028.39|26028.39|26043.55|26043.55|26018.02|26018.02|0
1713535800000|2024-04-19 14:10:00|26019.88|26019.88|26053.92|26053.92|26053.92|26053.92|26018.02|26018.02|0
1713536100000|2024-04-19 14:15:00|26045.41|26045.41|26097.97|26097.97|26097.97|26097.97|26045.41|26045.41|0
1713536400000|2024-04-19 14:20:00|26089.46|26089.46|26102.78|26102.78|26114.99|26114.99|26089.46|26089.46|0
1713536700000|2024-04-19 14:25:00|26094.27|26094.27|26132.01|26132.01|26132.01|26132.01|26090.56|26090.56|0
1713537000000|2024-04-19 14:30:00|26123.5|26123.5|26114.99|26114.99|26140.52|26140.52|26114.99|26114.99|0
1713537300000|2024-04-19 14:35:00|26120.55|26120.55|26106.48|26106.48|26129.06|26129.06|26106.48|26106.48|0
1713537600000|2024-04-19 14:40:00|26104.63|26104.63|26129.06|26129.06|26137.57|26137.57|26096.12|26096.12|0
1713537900000|2024-04-19 14:45:00|26137.57|26137.57|26130.91|26130.91|26141.28|26141.28|26122.4|26122.4|0
1713538200000|2024-04-19 14:50:00|26122.4|26122.4|26141.28|26141.28|26141.28|26141.28|26118.7|26118.7|0
1713538500000|2024-04-19 14:55:00|26132.77|26132.77|26155.35|26155.35|26157.2|26157.2|26129.06|26129.06|0
1713538800000|2024-04-19 15:00:00|26163.85|26163.85|26165.71|26165.71|26165.71|26165.71|26146.84|26146.84|0
1713539100000|2024-04-19 15:05:00|26167.56|26167.56|26227.13|26227.13|26227.13|26227.13|26167.56|26167.56|0
1713539400000|2024-04-19 15:10:00|26235.64|26235.64|26238.59|26238.59|26275.24|26275.24|26235.64|26235.64|0
1713539700000|2024-04-19 15:15:00|26230.08|26230.08|26218.62|26218.62|26230.83|26230.83|26218.62|26218.62|0
1713540000000|2024-04-19 15:20:00|26227.13|26227.13|26239.34|26239.34|26244.15|26244.15|26225.28|26225.28|0
1713540300000|2024-04-19 15:25:00|26241.2|26241.2|26227.88|26227.88|26248.61|26248.61|26224.18|26224.18|0
1713770100000|2024-04-22 07:15:00|26734.56|26734.56|26726.05|26726.05|26743.06|26743.06|26705.32|26705.32|0
1713770400000|2024-04-22 07:20:00|26717.54|26717.54|26784.52|26784.52|26801.53|26801.53|26717.54|26717.54|0
1713770700000|2024-04-22 07:25:00|26776.01|26776.01|26767.5|26767.5|26791.93|26791.93|26734.56|26734.56|0
1713771000000|2024-04-22 07:30:00|26776.01|26776.01|26741.97|26741.97|26799.68|26799.68|26710.88|26710.88|0
1713771300000|2024-04-22 07:35:00|26758.99|26758.99|26686.45|26686.45|26758.99|26758.99|26686.45|26686.45|0
1713771600000|2024-04-22 07:40:00|26694.96|26694.96|26670.53|26670.53|26705.32|26705.32|26670.53|26670.53|0
1713771900000|2024-04-22 07:45:00|26662.02|26662.02|26659.07|26659.07|26703.47|26703.47|26659.07|26659.07|0
1713772200000|2024-04-22 07:50:00|26667.58|26667.58|26651.31|26651.31|26687.2|26687.2|26650.56|26650.56|0
1713772500000|2024-04-22 07:55:00|26642.8|26642.8|26661.67|26661.67|26678.69|26678.69|26639.09|26639.09|0
1713772800000|2024-04-22 08:00:00|26644.65|26644.65|26637.24|26637.24|26653.16|26653.16|26623.93|26623.93|0
1713773100000|2024-04-22 08:05:00|26628.73|26628.73|26603.2|26603.2|26639.09|26639.09|26603.2|26603.2|0
1713773400000|2024-04-22 08:10:00|26620.22|26620.22|26632.44|26632.44|26632.44|26632.44|26601.35|26601.35|0
1713773700000|2024-04-22 08:15:00|26623.93|26623.93|26656.87|26656.87|26656.87|26656.87|26605.06|26605.06|0
1713774000000|2024-04-22 08:20:00|26658.72|26658.72|26647.26|26647.26|26672.79|26672.79|26643.56|26643.56|0
1713774300000|2024-04-22 08:25:00|26638.75|26638.75|26606.91|26606.91|26647.26|26647.26|26606.91|26606.91|0
1713774600000|2024-04-22 08:30:00|26598.4|26598.4|26605.06|26605.06|26606.91|26606.91|26584.33|26584.33|0
1713774900000|2024-04-22 08:35:00|26613.57|26613.57|26611.71|26611.71|26632.44|26632.44|26596.55|26596.55|0
1713775200000|2024-04-22 08:40:00|26620.22|26620.22|26589.13|26589.13|26638|26638|26589.13|26589.13|0
1713775500000|2024-04-22 08:45:00|26597.64|26597.64|26588.38|26588.38|26597.64|26597.64|26571.36|26571.36|0
1713775800000|2024-04-22 08:50:00|26579.87|26579.87|26593.94|26593.94|26593.94|26593.94|26576.92|26576.92|0
1713776100000|2024-04-22 08:55:00|26585.43|26585.43|26606.15|26606.15|26606.15|26606.15|26583.58|26583.58|0
1713776400000|2024-04-22 09:00:00|26597.64|26597.64|26556.19|26556.19|26597.64|26597.64|26542.13|26542.13|0
1713776700000|2024-04-22 09:05:00|26558.05|26558.05|26571.02|26571.02|26575.82|26575.82|26551.39|26551.39|0
1713777000000|2024-04-22 09:10:00|26579.53|26579.53|26575.82|26575.82|26596.55|26596.55|26561.75|26561.75|0
1713777300000|2024-04-22 09:15:00|26573.97|26573.97|26573.97|26573.97|26575.82|26575.82|26553.24|26553.24|0
1713777600000|2024-04-22 09:20:00|26577.67|26577.67|26588.04|26588.04|26600.25|26600.25|26567.31|26567.31|0
1713777900000|2024-04-22 09:25:00|26596.55|26596.55|26619.12|26619.12|26627.63|26627.63|26596.55|26596.55|0
1713778200000|2024-04-22 09:30:00|26610.61|26610.61|26631.34|26631.34|26635.05|26635.05|26610.61|26610.61|0
1713778500000|2024-04-22 09:35:00|26622.83|26622.83|26624.68|26624.68|26638|26638|26595.45|26595.45|0
1713778800000|2024-04-22 09:40:00|26633.19|26633.19|26664.28|26664.28|26672.79|26672.79|26633.19|26633.19|0
1713779100000|2024-04-22 09:45:00|26655.77|26655.77|26641.7|26641.7|26660.57|26660.57|26641.7|26641.7|0
1713779400000|2024-04-22 09:50:00|26650.21|26650.21|26629.49|26629.49|26652.07|26652.07|26620.98|26620.98|0
1713779700000|2024-04-22 09:55:00|26638|26638|26629.49|26629.49|26638|26638|26620.98|26620.98|0
1713780000000|2024-04-22 10:00:00|26631.34|26631.34|26605.81|26605.81|26631.34|26631.34|26597.3|26597.3|0
1713780300000|2024-04-22 10:05:00|26597.3|26597.3|26585.09|26585.09|26616.17|26616.17|26585.09|26585.09|0
1713780600000|2024-04-22 10:10:00|26593.6|26593.6|26602.86|26602.86|26611.37|26611.37|26585.09|26585.09|0
1713780900000|2024-04-22 10:15:00|26611.37|26611.37|26625.44|26625.44|26625.44|26625.44|26609.52|26609.52|0
1713781200000|2024-04-22 10:20:00|26616.93|26616.93|26621.73|26621.73|26632.09|26632.09|26613.22|26613.22|0
1713781500000|2024-04-22 10:25:00|26613.22|26613.22|26623.58|26623.58|26623.58|26623.58|26602.86|26602.86|0
1713781800000|2024-04-22 10:30:00|26615.08|26615.08|26596.2|26596.2|26621.73|26621.73|26596.2|26596.2|0
1713782100000|2024-04-22 10:35:00|26604.71|26604.71|26588.79|26588.79|26613.22|26613.22|26580.28|26580.28|0
1713782400000|2024-04-22 10:40:00|26580.28|26580.28|26590.64|26590.64|26597.3|26597.3|26580.28|26580.28|0
1713782700000|2024-04-22 10:45:00|26599.15|26599.15|26582.13|26582.13|26602.86|26602.86|26582.13|26582.13|0
1713783000000|2024-04-22 10:50:00|26590.64|26590.64|26623.58|26623.58|26623.58|26623.58|26582.13|26582.13|0
1713783300000|2024-04-22 10:55:00|26632.09|26632.09|26647.26|26647.26|26650.97|26650.97|26632.09|26632.09|0
1713783600000|2024-04-22 11:00:00|26638.75|26638.75|26661.33|26661.33|26661.33|26661.33|26638.75|26638.75|0
1713783900000|2024-04-22 11:05:00|26665.04|26665.04|26661.33|26661.33|26665.04|26665.04|26661.33|26661.33|0
1713784200000|2024-04-22 11:10:00|26652.82|26652.82|26665.04|26665.04|26665.04|26665.04|26650.97|26650.97|0
1713784500000|2024-04-22 11:15:00|26663.18|26663.18|26666.89|26666.89|26675.4|26675.4|26663.18|26663.18|0
1713784800000|2024-04-22 11:20:00|26665.04|26665.04|26648.02|26648.02|26665.04|26665.04|26648.02|26648.02|0
1713785100000|2024-04-22 11:25:00|26656.53|26656.53|26641.36|26641.36|26660.23|26660.23|26641.36|26641.36|0
1713785400000|2024-04-22 11:30:00|26649.87|26649.87|26644.31|26644.31|26660.23|26660.23|26644.31|26644.31|0
1713785700000|2024-04-22 11:35:00|26652.82|26652.82|26676.5|26676.5|26685.01|26685.01|26650.97|26650.97|0
1713786000000|2024-04-22 11:40:00|26678.35|26678.35|26685.76|26685.76|26692.42|26692.42|26678.35|26678.35|0
1713786300000|2024-04-22 11:45:00|26694.27|26694.27|26696.12|26696.12|26706.49|26706.49|26694.27|26694.27|0
1713786600000|2024-04-22 11:50:00|26694.27|26694.27|26702.78|26702.78|26702.78|26702.78|26683.91|26683.91|0
1713786900000|2024-04-22 11:55:00|26704.63|26704.63|26704.63|26704.63|26708.34|26708.34|26697.98|26697.98|0
1713787200000|2024-04-22 12:00:00|26710.19|26710.19|26697.98|26697.98|26716.85|26716.85|26697.98|26697.98|0
1713787500000|2024-04-22 12:05:00|26699.83|26699.83|26679.1|26679.1|26699.83|26699.83|26679.1|26679.1|0
1713787800000|2024-04-22 12:10:00|26687.61|26687.61|26687.61|26687.61|26687.61|26687.61|26668.74|26668.74|0
1713788100000|2024-04-22 12:15:00|26689.47|26689.47|26680.96|26680.96|26689.47|26689.47|26663.94|26663.94|0
1713788400000|2024-04-22 12:20:00|26686.52|26686.52|26682.81|26682.81|26686.52|26686.52|26674.3|26674.3|0
1713788700000|2024-04-22 12:25:00|26680.96|26680.96|26680.96|26680.96|26689.47|26689.47|26672.45|26672.45|0
1713789000000|2024-04-22 12:30:00|26697.98|26697.98|26712.04|26712.04|26712.04|26712.04|26689.47|26689.47|0
1713789300000|2024-04-22 12:35:00|26720.55|26720.55|26744.99|26744.99|26744.99|26744.99|26703.53|26703.53|0
1713789600000|2024-04-22 12:40:00|26746.84|26746.84|26754.25|26754.25|26754.25|26754.25|26733.52|26733.52|0
1713789900000|2024-04-22 12:45:00|26762.76|26762.76|26764.61|26764.61|26766.47|26766.47|26762.76|26762.76|0
1713790200000|2024-04-22 12:50:00|26766.47|26766.47|26756.1|26756.1|26770.17|26770.17|26752.4|26752.4|0
1713790500000|2024-04-22 12:55:00|26766.47|26766.47|26778.68|26778.68|26778.68|26778.68|26757.96|26757.96|0
1713790800000|2024-04-22 13:00:00|26770.17|26770.17|26776.83|26776.83|26801.26|26801.26|26770.17|26770.17|0
1713791100000|2024-04-22 13:05:00|26768.32|26768.32|26764.61|26764.61|26774.98|26774.98|26764.61|26764.61|0
1713791400000|2024-04-22 13:10:00|26756.1|26756.1|26774.98|26774.98|26785.34|26785.34|26752.4|26752.4|0
1713791700000|2024-04-22 13:15:00|26776.83|26776.83|26756.1|26756.1|26789.04|26789.04|26756.1|26756.1|0
1713792000000|2024-04-22 13:20:00|26764.61|26764.61|26767.56|26767.56|26779.78|26779.78|26754.25|26754.25|0
1713792300000|2024-04-22 13:25:00|26759.05|26759.05|26743.89|26743.89|26759.05|26759.05|26742.03|26742.03|0
1713792600000|2024-04-22 13:30:00|26760.91|26760.91|26762.76|26762.76|26800.5|26800.5|26740.18|26740.18|0
1713792900000|2024-04-22 13:35:00|26754.25|26754.25|26752.4|26752.4|26762.76|26762.76|26726.87|26726.87|0
1713793200000|2024-04-22 13:40:00|26733.52|26733.52|26725.01|26725.01|26733.52|26733.52|26688.37|26688.37|0
1713793500000|2024-04-22 13:45:00|26723.16|26723.16|26731.67|26731.67|26737.23|26737.23|26714.65|26714.65|0
1713793800000|2024-04-22 13:50:00|26723.16|26723.16|26736.48|26736.48|26750.54|26750.54|26717.6|26717.6|0
1713794100000|2024-04-22 13:55:00|26727.97|26727.97|26717.6|26717.6|26738.33|26738.33|26705.39|26705.39|0
1713794400000|2024-04-22 14:00:00|26709.09|26709.09|26698.73|26698.73|26719.46|26719.46|26698.73|26698.73|0
1713794700000|2024-04-22 14:05:00|26700.58|26700.58|26712.04|26712.04|26724.26|26724.26|26700.58|26700.58|0
1713795000000|2024-04-22 14:10:00|26720.55|26720.55|26699.83|26699.83|26720.55|26720.55|26697.98|26697.98|0
1713795300000|2024-04-22 14:15:00|26701.68|26701.68|26701.68|26701.68|26701.68|26701.68|26682.81|26682.81|0
1713795600000|2024-04-22 14:20:00|26699.83|26699.83|26760.15|26760.15|26762.01|26762.01|26699.83|26699.83|0
1713795900000|2024-04-22 14:25:00|26768.66|26768.66|26762.01|26762.01|26770.51|26770.51|26751.64|26751.64|0
1713796200000|2024-04-22 14:30:00|26770.51|26770.51|26774.98|26774.98|26790.14|26790.14|26760.15|26760.15|0
1713796500000|2024-04-22 14:35:00|26776.83|26776.83|26799.41|26799.41|26799.41|26799.41|26774.98|26774.98|0
1713796800000|2024-04-22 14:40:00|26790.9|26790.9|26804.96|26804.96|26813.47|26813.47|26776.83|26776.83|0
1713797100000|2024-04-22 14:45:00|26796.46|26796.46|26808.67|26808.67|26831.25|26831.25|26796.46|26796.46|0
1713797400000|2024-04-22 14:50:00|26817.18|26817.18|26798.31|26798.31|26820.89|26820.89|26794.6|26794.6|0
1713797700000|2024-04-22 14:55:00|26796.46|26796.46|26806.82|26806.82|26810.52|26810.52|26796.46|26796.46|0
1713798000000|2024-04-22 15:00:00|26798.31|26798.31|26815.33|26815.33|26820.89|26820.89|26789.8|26789.8|0
1713798300000|2024-04-22 15:05:00|26823.84|26823.84|26808.67|26808.67|26842.71|26842.71|26808.67|26808.67|0
1713798600000|2024-04-22 15:10:00|26817.18|26817.18|26850.12|26850.12|26851.97|26851.97|26815.33|26815.33|0
1713798900000|2024-04-22 15:15:00|26851.97|26851.97|26870.85|26870.85|26872.7|26872.7|26841.61|26841.61|0
1713799200000|2024-04-22 15:20:00|26862.34|26862.34|26868.99|26868.99|26879.36|26879.36|26860.48|26860.48|0
1713799500000|2024-04-22 15:25:00|26867.14|26867.14|26862.34|26862.34|26874.55|26874.55|26856.78|26856.78|0
1713856500000|2024-04-23 07:15:00|27062.18|27062.18|27078.1|27078.1|27084.76|27084.76|27045.16|27045.16|0
1713856800000|2024-04-23 07:20:00|27079.95|27079.95|27086.61|27086.61|27100.68|27100.68|27057.37|27057.37|0
1713857100000|2024-04-23 07:25:00|27084.76|27084.76|27056.62|27056.62|27084.76|27084.76|27029.24|27029.24|0
1713857400000|2024-04-23 07:30:00|27049.96|27049.96|27043.31|27043.31|27064.03|27064.03|27032.94|27032.94|0
1713857700000|2024-04-23 07:35:00|27041.45|27041.45|27082.9|27082.9|27082.9|27082.9|27037.75|27037.75|0
1713858000000|2024-04-23 07:40:00|27081.05|27081.05|27065.13|27065.13|27081.05|27081.05|27056.62|27056.62|0
1713858300000|2024-04-23 07:45:00|27073.64|27073.64|27057.72|27057.72|27099.17|27099.17|27057.72|27057.72|0
1713858600000|2024-04-23 07:50:00|27072.88|27072.88|27045.5|27045.5|27093.61|27093.61|27045.5|27045.5|0
1713858900000|2024-04-23 07:55:00|27062.52|27062.52|27055.86|27055.86|27078.44|27078.44|27054.01|27054.01|0
1713859200000|2024-04-23 08:00:00|27047.36|27047.36|27039.94|27039.94|27068.08|27068.08|27036.24|27036.24|0
1713859500000|2024-04-23 08:05:00|27036.24|27036.24|27015.51|27015.51|27036.24|27036.24|27015.51|27015.51|0
1713859800000|2024-04-23 08:10:00|27024.02|27024.02|27050.31|27050.31|27058.82|27058.82|27015.51|27015.51|0
1713860100000|2024-04-23 08:15:00|27041.8|27041.8|27034.38|27034.38|27041.8|27041.8|27015.51|27015.51|0
1713860400000|2024-04-23 08:20:00|27042.89|27042.89|27008.86|27008.86|27042.89|27042.89|27008.86|27008.86|0
1713860700000|2024-04-23 08:25:00|27000.35|27000.35|26991.84|26991.84|27008.86|27008.86|26991.84|26991.84|0
1713861000000|2024-04-23 08:30:00|26988.13|26988.13|26965.55|26965.55|26988.13|26988.13|26957.04|26957.04|0
1713861300000|2024-04-23 08:35:00|26957.04|26957.04|26932.61|26932.61|26965.55|26965.55|26924.1|26924.1|0
1713861600000|2024-04-23 08:40:00|26941.12|26941.12|26933.71|26933.71|26942.22|26942.22|26931.86|26931.86|0
1713861900000|2024-04-23 08:45:00|26942.22|26942.22|26930.76|26930.76|26945.93|26945.93|26916.69|26916.69|0
1713862200000|2024-04-23 08:50:00|26939.27|26939.27|26914.84|26914.84|26956.29|26956.29|26914.84|26914.84|0
1713862500000|2024-04-23 08:55:00|26916.69|26916.69|26892.26|26892.26|26916.69|26916.69|26888.55|26888.55|0
1713862800000|2024-04-23 09:00:00|26900.77|26900.77|26895.21|26895.21|26907.43|26907.43|26884.85|26884.85|0
1713863100000|2024-04-23 09:05:00|26886.7|26886.7|26897.06|26897.06|26903.72|26903.72|26884.85|26884.85|0
1713863400000|2024-04-23 09:10:00|26895.21|26895.21|26876.34|26876.34|26895.21|26895.21|26876.34|26876.34|0
1713863700000|2024-04-23 09:15:00|26884.85|26884.85|26876.34|26876.34|26891.5|26891.5|26876.34|26876.34|0
1713864000000|2024-04-23 09:20:00|26867.83|26867.83|26873.39|26873.39|26880.04|26880.04|26867.83|26867.83|0
1713864300000|2024-04-23 09:25:00|26864.88|26864.88|26878.19|26878.19|26883.75|26883.75|26864.88|26864.88|0
1713864600000|2024-04-23 09:30:00|26869.68|26869.68|26925.95|26925.95|26925.95|26925.95|26867.83|26867.83|0
1713864900000|2024-04-23 09:35:00|26917.44|26917.44|26925.95|26925.95|26944.83|26944.83|26917.44|26917.44|0
1713865200000|2024-04-23 09:40:00|26917.44|26917.44|26934.46|26934.46|26934.46|26934.46|26915.59|26915.59|0
1713865500000|2024-04-23 09:45:00|26932.61|26932.61|26938.17|26938.17|26948.53|26948.53|26929.66|26929.66|0
1713865800000|2024-04-23 09:50:00|26929.66|26929.66|26944.83|26944.83|26953.34|26953.34|26921.15|26921.15|0
1713866100000|2024-04-23 09:55:00|26942.97|26942.97|26930|26930|26951.48|26951.48|26930|26930|0
1713866400000|2024-04-23 10:00:00|26926.3|26926.3|26931.86|26931.86|26938.51|26938.51|26926.3|26926.3|0
1713866700000|2024-04-23 10:05:00|26923.35|26923.35|26934.46|26934.46|26951.48|26951.48|26923.35|26923.35|0
1713867000000|2024-04-23 10:10:00|26942.97|26942.97|26934.46|26934.46|26951.48|26951.48|26934.46|26934.46|0
1713867300000|2024-04-23 10:15:00|26938.17|26938.17|26957.04|26957.04|26971.11|26971.11|26938.17|26938.17|0
1713867600000|2024-04-23 10:20:00|26955.19|26955.19|26957.04|26957.04|26967.41|26967.41|26946.68|26946.68|0
1713867900000|2024-04-23 10:25:00|26948.53|26948.53|26946.68|26946.68|26967.41|26967.41|26942.97|26942.97|0
1713868200000|2024-04-23 10:30:00|26938.17|26938.17|26958.9|26958.9|26958.9|26958.9|26938.17|26938.17|0
1713868500000|2024-04-23 10:35:00|26962.6|26962.6|26929.66|26929.66|26962.6|26962.6|26929.66|26929.66|0
1713868800000|2024-04-23 10:40:00|26927.81|26927.81|26921.15|26921.15|26938.17|26938.17|26921.15|26921.15|0
1713869100000|2024-04-23 10:45:00|26912.64|26912.64|26929.66|26929.66|26929.66|26929.66|26912.64|26912.64|0
1713869400000|2024-04-23 10:50:00|26921.15|26921.15|26929.66|26929.66|26952.24|26952.24|26921.15|26921.15|0
1713869700000|2024-04-23 10:55:00|26931.51|26931.51|27013.66|27013.66|27013.66|27013.66|26931.51|26931.51|0
1713870000000|2024-04-23 11:00:00|27005.15|27005.15|26999.59|26999.59|27083.59|27083.59|26935.22|26935.22|0
1713870300000|2024-04-23 11:05:00|27008.1|27008.1|26987.38|26987.38|27009.95|27009.95|26984.42|26984.42|0
1713870600000|2024-04-23 11:10:00|26995.89|26995.89|26973.31|26973.31|26995.89|26995.89|26964.8|26964.8|0
1713870900000|2024-04-23 11:15:00|26981.82|26981.82|26944.42|26944.42|26981.82|26981.82|26937.76|26937.76|0
1713871200000|2024-04-23 11:20:00|26951.83|26951.83|26964.04|26964.04|26967.75|26967.75|26939.61|26939.61|0
1713871500000|2024-04-23 11:25:00|26962.19|26962.19|26968.85|26968.85|26968.85|26968.85|26953.68|26953.68|0
1713871800000|2024-04-23 11:30:00|26960.34|26960.34|26937.76|26937.76|26960.34|26960.34|26937.76|26937.76|0
1713872100000|2024-04-23 11:35:00|26946.27|26946.27|26915.18|26915.18|26946.27|26946.27|26915.18|26915.18|0
1713872400000|2024-04-23 11:40:00|26906.67|26906.67|26904.82|26904.82|26923.69|26923.69|26904.82|26904.82|0
1713872700000|2024-04-23 11:45:00|26908.52|26908.52|26902.97|26902.97|26935.91|26935.91|26894.46|26894.46|0
1713873000000|2024-04-23 11:50:00|26894.46|26894.46|26894.46|26894.46|26902.97|26902.97|26894.46|26894.46|0
1713873300000|2024-04-23 11:55:00|26890.75|26890.75|26859.66|26859.66|26890.75|26890.75|26853|26853|0
1713873600000|2024-04-23 12:00:00|26868.17|26868.17|26873.73|26873.73|26875.58|26875.58|26856.71|26856.71|0
1713873900000|2024-04-23 12:05:00|26865.22|26865.22|26894.46|26894.46|26896.31|26896.31|26861.51|26861.51|0
1713874200000|2024-04-23 12:10:00|26885.95|26885.95|26844.49|26844.49|26885.95|26885.95|26844.49|26844.49|0
1713874500000|2024-04-23 12:15:00|26853|26853|26813.41|26813.41|26853|26853|26809.7|26809.7|0
1713874800000|2024-04-23 12:20:00|26830.43|26830.43|26847.45|26847.45|26847.45|26847.45|26830.43|26830.43|0
1713875100000|2024-04-23 12:25:00|26845.59|26845.59|26823.01|26823.01|26845.59|26845.59|26823.01|26823.01|0
1713875400000|2024-04-23 12:30:00|26831.52|26831.52|26847.45|26847.45|26847.45|26847.45|26831.52|26831.52|0
1713875700000|2024-04-23 12:35:00|26855.96|26855.96|26876.68|26876.68|26876.68|26876.68|26847.45|26847.45|0
1713876000000|2024-04-23 12:40:00|26868.17|26868.17|26866.32|26866.32|26876.68|26876.68|26864.47|26864.47|0
1713876300000|2024-04-23 12:45:00|26874.83|26874.83|26853|26853|26878.53|26878.53|26844.49|26844.49|0
1713876600000|2024-04-23 12:50:00|26851.15|26851.15|26875.58|26875.58|26875.58|26875.58|26851.15|26851.15|0
1713876900000|2024-04-23 12:55:00|26877.44|26877.44|26884.09|26884.09|26884.09|26884.09|26875.58|26875.58|0
1713877200000|2024-04-23 13:00:00|26885.95|26885.95|26880.39|26880.39|26885.95|26885.95|26863.37|26863.37|0
1713877500000|2024-04-23 13:05:00|26882.24|26882.24|26851.15|26851.15|26890.75|26890.75|26851.15|26851.15|0
1713877800000|2024-04-23 13:10:00|26859.66|26859.66|26844.49|26844.49|26863.37|26863.37|26835.99|26835.99|0
1713878100000|2024-04-23 13:15:00|26853|26853|26827.48|26827.48|26853|26853|26815.26|26815.26|0
1713878400000|2024-04-23 13:20:00|26825.62|26825.62|26832.28|26832.28|26832.28|26832.28|26817.11|26817.11|0
1713878700000|2024-04-23 13:25:00|26840.79|26840.79|26827.48|26827.48|26840.79|26840.79|26808.6|26808.6|0
1713879000000|2024-04-23 13:30:00|26835.99|26835.99|26919.98|26919.98|26919.98|26919.98|26834.13|26834.13|0
1713879300000|2024-04-23 13:35:00|26911.47|26911.47|26956.63|26956.63|26994.38|26994.38|26911.47|26911.47|0
1713879600000|2024-04-23 13:40:00|26948.12|26948.12|26891.5|26891.5|26965.14|26965.14|26889.65|26889.65|0
1713879900000|2024-04-23 13:45:00|26910.38|26910.38|26889.65|26889.65|26910.38|26910.38|26860.42|26860.42|0
1713880200000|2024-04-23 13:50:00|26898.16|26898.16|26868.93|26868.93|26898.16|26898.16|26868.93|26868.93|0
1713880500000|2024-04-23 13:55:00|26860.42|26860.42|26860.42|26860.42|26879.29|26879.29|26860.42|26860.42|0
1713880800000|2024-04-23 14:00:00|26851.91|26851.91|26891.5|26891.5|26900.01|26900.01|26851.91|26851.91|0
1713881100000|2024-04-23 14:05:00|26908.52|26908.52|26841.54|26841.54|26908.52|26908.52|26833.03|26833.03|0
1713881400000|2024-04-23 14:10:00|26850.05|26850.05|26889.65|26889.65|26889.65|26889.65|26839.69|26839.69|0
1713881700000|2024-04-23 14:15:00|26872.63|26872.63|26865.97|26865.97|26884.85|26884.85|26857.47|26857.47|0
1713882000000|2024-04-23 14:20:00|26857.47|26857.47|26843.4|26843.4|26861.17|26861.17|26834.89|26834.89|0
1713882300000|2024-04-23 14:25:00|26851.91|26851.91|26834.89|26834.89|26857.47|26857.47|26834.89|26834.89|0
1713882600000|2024-04-23 14:30:00|26826.38|26826.38|26822.67|26822.67|26834.89|26834.89|26814.16|26814.16|0
1713882900000|2024-04-23 14:35:00|26818.97|26818.97|26825.62|26825.62|26825.62|26825.62|26813.41|26813.41|0
1713883200000|2024-04-23 14:40:00|26834.13|26834.13|26813.41|26813.41|26834.13|26834.13|26804.9|26804.9|0
1713883500000|2024-04-23 14:45:00|26804.9|26804.9|26812.65|26812.65|26821.92|26821.92|26797.49|26797.49|0
1713883800000|2024-04-23 14:50:00|26808.95|26808.95|26838.18|26838.18|26842.99|26842.99|26802.29|26802.29|0
1713884100000|2024-04-23 14:55:00|26840.03|26840.03|26827.82|26827.82|26840.03|26840.03|26817.46|26817.46|0
1713884400000|2024-04-23 15:00:00|26819.31|26819.31|26821.16|26821.16|26823.01|26823.01|26798.58|26798.58|0
1713884700000|2024-04-23 15:05:00|26812.65|26812.65|26786.37|26786.37|26812.65|26812.65|26786.37|26786.37|0
1713885000000|2024-04-23 15:10:00|26794.88|26794.88|26787.47|26787.47|26803.39|26803.39|26787.47|26787.47|0
1713885300000|2024-04-23 15:15:00|26785.61|26785.61|26788.22|26788.22|26793.03|26793.03|26777.1|26777.1|0
1713885600000|2024-04-23 15:20:00|26796.73|26796.73|26771.2|26771.2|26800.44|26800.44|26771.2|26771.2|0
1713885900000|2024-04-23 15:25:00|26773.05|26773.05|26785.27|26785.27|26793.78|26793.78|26762.69|26762.69|0
1713942900000|2024-04-24 07:15:00|26845.25|26845.25|26880.8|26880.8|26880.8|26880.8|26845.25|26845.25|0
1713943200000|2024-04-24 07:20:00|26877.09|26877.09|26866.73|26866.73|26896.72|26896.72|26866.73|26866.73|0
1713943500000|2024-04-24 07:25:00|26870.44|26870.44|26863.78|26863.78|26874.14|26874.14|26855.27|26855.27|0
1713943800000|2024-04-24 07:30:00|26855.27|26855.27|26836.4|26836.4|26855.27|26855.27|26827.89|26827.89|0
1713944100000|2024-04-24 07:35:00|26838.25|26838.25|26831.59|26831.59|26858.97|26858.97|26831.59|26831.59|0
1713944400000|2024-04-24 07:40:00|26833.45|26833.45|26826.03|26826.03|26833.45|26833.45|26817.52|26817.52|0
1713944700000|2024-04-24 07:45:00|26827.89|26827.89|26835.3|26835.3|26840.1|26840.1|26819.38|26819.38|0
1713945000000|2024-04-24 07:50:00|26843.81|26843.81|26841.96|26841.96|26862.68|26862.68|26836.4|26836.4|0
1713945300000|2024-04-24 07:55:00|26850.46|26850.46|26845.66|26845.66|26871.19|26871.19|26837.15|26837.15|0
1713945600000|2024-04-24 08:00:00|26843.81|26843.81|26852.32|26852.32|26871.19|26871.19|26840.1|26840.1|0
1713945900000|2024-04-24 08:05:00|26843.81|26843.81|26852.32|26852.32|26852.32|26852.32|26841.96|26841.96|0
1713946200000|2024-04-24 08:10:00|26860.83|26860.83|26849.37|26849.37|26871.19|26871.19|26849.37|26849.37|0
1713946500000|2024-04-24 08:15:00|26847.51|26847.51|26832.35|26832.35|26857.88|26857.88|26832.35|26832.35|0
1713946800000|2024-04-24 08:20:00|26840.86|26840.86|26815.33|26815.33|26840.86|26840.86|26803.11|26803.11|0
1713947100000|2024-04-24 08:25:00|26806.82|26806.82|26791.99|26791.99|26825.69|26825.69|26791.99|26791.99|0
1713947400000|2024-04-24 08:30:00|26790.14|26790.14|26764.61|26764.61|26790.14|26790.14|26756.1|26756.1|0
1713947700000|2024-04-24 08:35:00|26773.12|26773.12|26778.68|26778.68|26778.68|26778.68|26761.66|26761.66|0
1713948000000|2024-04-24 08:40:00|26780.53|26780.53|26790.9|26790.9|26801.26|26801.26|26778.68|26778.68|0
1713948300000|2024-04-24 08:45:00|26789.04|26789.04|26807.92|26807.92|26816.43|26816.43|26778.68|26778.68|0
1713948600000|2024-04-24 08:50:00|26824.94|26824.94|26843.81|26843.81|26852.32|26852.32|26824.94|26824.94|0
1713948900000|2024-04-24 08:55:00|26845.66|26845.66|26798.65|26798.65|26845.66|26845.66|26798.65|26798.65|0
1713949200000|2024-04-24 09:00:00|26807.16|26807.16|26782.73|26782.73|26807.16|26807.16|26780.88|26780.88|0
1713949500000|2024-04-24 09:05:00|26791.24|26791.24|26801.6|26801.6|26801.6|26801.6|26789.39|26789.39|0
1713949800000|2024-04-24 09:10:00|26793.09|26793.09|26789.39|26789.39|26793.09|26793.09|26780.88|26780.88|0
1713950100000|2024-04-24 09:15:00|26787.53|26787.53|26801.6|26801.6|26810.11|26810.11|26779.02|26779.02|0
1713950400000|2024-04-24 09:20:00|26799.75|26799.75|26797.9|26797.9|26799.75|26799.75|26785.68|26785.68|0
1713950700000|2024-04-24 09:25:00|26799.75|26799.75|26817.52|26817.52|26817.52|26817.52|26797.9|26797.9|0
1713951000000|2024-04-24 09:30:00|26809.01|26809.01|26813.82|26813.82|26817.52|26817.52|26803.46|26803.46|0
1713951300000|2024-04-24 09:35:00|26822.33|26822.33|26815.67|26815.67|26824.18|26824.18|26813.82|26813.82|0
1713951600000|2024-04-24 09:40:00|26811.97|26811.97|26803.46|26803.46|26813.82|26813.82|26803.46|26803.46|0
1713951900000|2024-04-24 09:45:00|26811.97|26811.97|26805.31|26805.31|26822.33|26822.33|26805.31|26805.31|0
1713952200000|2024-04-24 09:50:00|26813.82|26813.82|26813.82|26813.82|26822.33|26822.33|26813.82|26813.82|0
1713952500000|2024-04-24 09:55:00|26822.33|26822.33|26840.1|26840.1|26840.1|26840.1|26822.33|26822.33|0
1713952800000|2024-04-24 10:00:00|26838.25|26838.25|26831.59|26831.59|26852.32|26852.32|26829.74|26829.74|0
1713953100000|2024-04-24 10:05:00|26840.1|26840.1|26831.59|26831.59|26840.1|26840.1|26823.08|26823.08|0
1713953400000|2024-04-24 10:10:00|26823.08|26823.08|26823.08|26823.08|26823.08|26823.08|26814.57|26814.57|0
1713953700000|2024-04-24 10:15:00|26831.59|26831.59|26838.25|26838.25|26838.25|26838.25|26817.52|26817.52|0
1713954000000|2024-04-24 10:20:00|26829.74|26829.74|26840.1|26840.1|26840.1|26840.1|26829.74|26829.74|0
1713954300000|2024-04-24 10:25:00|26843.81|26843.81|26840.1|26840.1|26850.46|26850.46|26840.1|26840.1|0
1713954600000|2024-04-24 10:30:00|26848.61|26848.61|26836.4|26836.4|26848.61|26848.61|26836.4|26836.4|0
1713954900000|2024-04-24 10:35:00|26844.91|26844.91|26834.54|26834.54|26844.91|26844.91|26834.54|26834.54|0
1713955200000|2024-04-24 10:40:00|26832.69|26832.69|26826.03|26826.03|26836.4|26836.4|26815.67|26815.67|0
1713955500000|2024-04-24 10:45:00|26827.89|26827.89|26867.48|26867.48|26870.44|26870.44|26827.89|26827.89|0
1713955800000|2024-04-24 10:50:00|26893.01|26893.01|26884.5|26884.5|26893.01|26893.01|26875.99|26875.99|0
1713956100000|2024-04-24 10:55:00|26886.36|26886.36|26925.95|26925.95|26927.81|26927.81|26886.36|26886.36|0
1713956400000|2024-04-24 11:00:00|26917.44|26917.44|26946.68|26946.68|26946.68|26946.68|26917.44|26917.44|0
1713956700000|2024-04-24 11:05:00|26955.19|26955.19|26944.83|26944.83|26972.21|26972.21|26944.83|26944.83|0
1713957000000|2024-04-24 11:10:00|26953.34|26953.34|26955.19|26955.19|26963.7|26963.7|26953.34|26953.34|0
1713957300000|2024-04-24 11:15:00|26946.68|26946.68|26931.51|26931.51|26946.68|26946.68|26931.51|26931.51|0
1713957600000|2024-04-24 11:20:00|26919.3|26919.3|26912.64|26912.64|26921.15|26921.15|26904.13|26904.13|0
1713957900000|2024-04-24 11:25:00|26921.15|26921.15|26919.3|26919.3|26927.81|26927.81|26908.93|26908.93|0
1713958200000|2024-04-24 11:30:00|26910.79|26910.79|26943.73|26943.73|26943.73|26943.73|26910.79|26910.79|0
1713958500000|2024-04-24 11:35:00|26941.88|26941.88|26924.86|26924.86|26945.58|26945.58|26924.86|26924.86|0
1713958800000|2024-04-24 11:40:00|26916.35|26916.35|26905.98|26905.98|26924.86|26924.86|26905.98|26905.98|0
1713959100000|2024-04-24 11:45:00|26902.28|26902.28|26879.7|26879.7|26902.28|26902.28|26879.7|26879.7|0
1713959400000|2024-04-24 11:50:00|26888.21|26888.21|26904.13|26904.13|26904.13|26904.13|26888.21|26888.21|0
1713959700000|2024-04-24 11:55:00|26902.28|26902.28|26879.7|26879.7|26902.28|26902.28|26879.7|26879.7|0
1713960000000|2024-04-24 12:00:00|26881.55|26881.55|26858.97|26858.97|26881.55|26881.55|26858.97|26858.97|0
1713960300000|2024-04-24 12:05:00|26862.68|26862.68|26876.75|26876.75|26885.26|26885.26|26854.17|26854.17|0
1713960600000|2024-04-24 12:10:00|26868.24|26868.24|26851.22|26851.22|26873.8|26873.8|26851.22|26851.22|0
1713960900000|2024-04-24 12:15:00|26854.93|26854.93|26857.88|26857.88|26865.29|26865.29|26853.07|26853.07|0
1713961200000|2024-04-24 12:20:00|26849.37|26849.37|26849.37|26849.37|26861.58|26861.58|26840.86|26840.86|0
1713961500000|2024-04-24 12:25:00|26840.86|26840.86|26839|26839|26840.86|26840.86|26839|26839|0
1713961800000|2024-04-24 12:30:00|26840.86|26840.86|26837.15|26837.15|26851.22|26851.22|26828.64|26828.64|0
1713962100000|2024-04-24 12:35:00|26828.64|26828.64|26837.15|26837.15|26845.66|26845.66|26828.64|26828.64|0
1713962400000|2024-04-24 12:40:00|26840.86|26840.86|26832.35|26832.35|26861.58|26861.58|26832.35|26832.35|0
1713962700000|2024-04-24 12:45:00|26830.49|26830.49|26845.66|26845.66|26851.22|26851.22|26830.49|26830.49|0
1713963000000|2024-04-24 12:50:00|26828.64|26828.64|26832.35|26832.35|26832.35|26832.35|26828.64|26828.64|0
1713963300000|2024-04-24 12:55:00|26840.86|26840.86|26830.49|26830.49|26842.71|26842.71|26830.49|26830.49|0
1713963600000|2024-04-24 13:00:00|26821.98|26821.98|26828.64|26828.64|26828.64|26828.64|26820.13|26820.13|0
1713963900000|2024-04-24 13:05:00|26830.49|26830.49|26818.28|26818.28|26830.49|26830.49|26818.28|26818.28|0
1713964200000|2024-04-24 13:10:00|26826.79|26826.79|26818.28|26818.28|26826.79|26826.79|26818.28|26818.28|0
1713964500000|2024-04-24 13:15:00|26816.43|26816.43|26819.38|26819.38|26827.89|26827.89|26810.87|26810.87|0
1713964800000|2024-04-24 13:20:00|26817.52|26817.52|26764.61|26764.61|26817.52|26817.52|26764.61|26764.61|0
1713965100000|2024-04-24 13:25:00|26773.12|26773.12|26823.08|26823.08|26823.08|26823.08|26773.12|26773.12|0
1713965400000|2024-04-24 13:30:00|26831.59|26831.59|26730.57|26730.57|26835.3|26835.3|26705.04|26705.04|0
1713965700000|2024-04-24 13:35:00|26722.06|26722.06|26662.84|26662.84|26722.06|26722.06|26654.33|26654.33|0
1713966000000|2024-04-24 13:40:00|26671.35|26671.35|26683.56|26683.56|26683.56|26683.56|26658.04|26658.04|0
1713966300000|2024-04-24 13:45:00|26692.07|26692.07|26676.15|26676.15|26710.95|26710.95|26650.62|26650.62|0
1713966600000|2024-04-24 13:50:00|26667.64|26667.64|26655.43|26655.43|26676.15|26676.15|26646.92|26646.92|0
1713966900000|2024-04-24 13:55:00|26682.81|26682.81|26662.08|26662.08|26682.81|26682.81|26653.57|26653.57|0
1713967200000|2024-04-24 14:00:00|26670.59|26670.59|26712.04|26712.04|26720.55|26720.55|26662.08|26662.08|0
1713967500000|2024-04-24 14:05:00|26703.53|26703.53|26693.17|26693.17|26713.9|26713.9|26684.66|26684.66|0
1713967800000|2024-04-24 14:10:00|26684.66|26684.66|26672.45|26672.45|26710.19|26710.19|26672.45|26672.45|0
1713968100000|2024-04-24 14:15:00|26680.96|26680.96|26661.33|26661.33|26680.96|26680.96|26661.33|26661.33|0
1713968400000|2024-04-24 14:20:00|26663.18|26663.18|26670.59|26670.59|26679.1|26679.1|26663.18|26663.18|0
1713968700000|2024-04-24 14:25:00|26672.45|26672.45|26677.25|26677.25|26689.47|26689.47|26668.74|26668.74|0
1713969000000|2024-04-24 14:30:00|26679.1|26679.1|26670.59|26670.59|26687.61|26687.61|26670.59|26670.59|0
1713969300000|2024-04-24 14:35:00|26679.1|26679.1|26671.69|26671.69|26687.61|26687.61|26663.18|26663.18|0
1713969600000|2024-04-24 14:40:00|26667.99|26667.99|26635.8|26635.8|26667.99|26667.99|26635.8|26635.8|0
1713969900000|2024-04-24 14:45:00|26644.31|26644.31|26675.4|26675.4|26675.4|26675.4|26633.95|26633.95|0
1713970200000|2024-04-24 14:50:00|26665.04|26665.04|26654.67|26654.67|26666.89|26666.89|26637.65|26637.65|0
1713970500000|2024-04-24 14:55:00|26646.16|26646.16|26648.02|26648.02|26665.04|26665.04|26646.16|26646.16|0
1713970800000|2024-04-24 15:00:00|26656.53|26656.53|26692.42|26692.42|26692.42|26692.42|26656.53|26656.53|0
1713971100000|2024-04-24 15:05:00|26694.27|26694.27|26688.71|26688.71|26699.07|26699.07|26682.05|26682.05|0
1713971400000|2024-04-24 15:10:00|26690.56|26690.56|26717.95|26717.95|26717.95|26717.95|26688.71|26688.71|0
1713971700000|2024-04-24 15:15:00|26709.44|26709.44|26666.89|26666.89|26713.14|26713.14|26666.89|26666.89|0
1713972000000|2024-04-24 15:20:00|26668.74|26668.74|26665.04|26665.04|26677.25|26677.25|26656.53|26656.53|0
1713972300000|2024-04-24 15:25:00|26673.55|26673.55|26675.4|26675.4|26682.05|26682.05|26663.18|26663.18|0
1714029300000|2024-04-25 07:15:00|26678.35|26678.35|26647.6|26647.6|26705.73|26705.73|26647.6|26647.6|0
1714029600000|2024-04-25 07:20:00|26656.11|26656.11|26650.21|26650.21|26666.48|26666.48|26620.22|26620.22|0
1714029900000|2024-04-25 07:25:00|26639.85|26639.85|26597.3|26597.3|26639.85|26639.85|26597.3|26597.3|0
1714030200000|2024-04-25 07:30:00|26605.81|26605.81|26638|26638|26658.72|26658.72|26605.81|26605.81|0
1714030500000|2024-04-25 07:35:00|26646.51|26646.51|26661.67|26661.67|26670.18|26670.18|26627.63|26627.63|0
1714030800000|2024-04-25 07:40:00|26651.31|26651.31|26644.65|26644.65|26661.67|26661.67|26636.14|26636.14|0
1714031100000|2024-04-25 07:45:00|26648.36|26648.36|26634.29|26634.29|26648.36|26648.36|26631.34|26631.34|0
1714031400000|2024-04-25 07:50:00|26625.78|26625.78|26609.86|26609.86|26634.29|26634.29|26601.35|26601.35|0
1714031700000|2024-04-25 07:55:00|26608.01|26608.01|26609.86|26609.86|26609.86|26609.86|26590.99|26590.99|0
1714032000000|2024-04-25 08:00:00|26613.57|26613.57|26625.78|26625.78|26630.59|26630.59|26601.35|26601.35|0
1714032300000|2024-04-25 08:05:00|26634.29|26634.29|26640.95|26640.95|26640.95|26640.95|26625.78|26625.78|0
1714032600000|2024-04-25 08:10:00|26632.44|26632.44|26606.91|26606.91|26634.29|26634.29|26605.06|26605.06|0
1714032900000|2024-04-25 08:15:00|26598.4|26598.4|26632.44|26632.44|26632.44|26632.44|26598.4|26598.4|0
1714033200000|2024-04-25 08:20:00|26634.29|26634.29|26653.92|26653.92|26653.92|26653.92|26634.29|26634.29|0
1714033500000|2024-04-25 08:25:00|26659.48|26659.48|26661.33|26661.33|26671.69|26671.69|26654.67|26654.67|0
1714033800000|2024-04-25 08:30:00|26659.48|26659.48|26660.57|26660.57|26678.35|26678.35|26659.48|26659.48|0
1714034100000|2024-04-25 08:35:00|26662.43|26662.43|26660.57|26660.57|26662.43|26662.43|26652.07|26652.07|0
1714034400000|2024-04-25 08:40:00|26662.43|26662.43|26643.56|26643.56|26685.01|26685.01|26635.05|26635.05|0
1714034700000|2024-04-25 08:45:00|26635.05|26635.05|26636.9|26636.9|26643.56|26643.56|26618.03|26618.03|0
1714035000000|2024-04-25 08:50:00|26638.75|26638.75|26647.26|26647.26|26649.11|26649.11|26638.75|26638.75|0
1714035300000|2024-04-25 08:55:00|26638.75|26638.75|26616.17|26616.17|26638.75|26638.75|26616.17|26616.17|0
1714035600000|2024-04-25 09:00:00|26607.66|26607.66|26616.17|26616.17|26618.03|26618.03|26607.66|26607.66|0
1714035900000|2024-04-25 09:05:00|26618.03|26618.03|26642.46|26642.46|26642.46|26642.46|26607.66|26607.66|0
1714036200000|2024-04-25 09:10:00|26640.6|26640.6|26635.05|26635.05|26640.6|26640.6|26628.39|26628.39|0
1714036500000|2024-04-25 09:15:00|26616.17|26616.17|26643.97|26643.97|26643.97|26643.97|26601.01|26601.01|0
1714036800000|2024-04-25 09:20:00|26652.48|26652.48|26667.64|26667.64|26676.15|26676.15|26652.48|26652.48|0
1714037100000|2024-04-25 09:25:00|26669.5|26669.5|26686.52|26686.52|26686.52|26686.52|26669.5|26669.5|0
1714037400000|2024-04-25 09:30:00|26690.22|26690.22|26665.79|26665.79|26690.22|26690.22|26665.79|26665.79|0
1714037700000|2024-04-25 09:35:00|26667.64|26667.64|26665.79|26665.79|26667.64|26667.64|26665.79|26665.79|0
1714038000000|2024-04-25 09:40:00|26674.3|26674.3|26663.94|26663.94|26674.3|26674.3|26641.36|26641.36|0
1714038300000|2024-04-25 09:45:00|26662.08|26662.08|26684.66|26684.66|26686.52|26686.52|26662.08|26662.08|0
1714038600000|2024-04-25 09:50:00|26682.81|26682.81|26665.79|26665.79|26682.81|26682.81|26663.94|26663.94|0
1714038900000|2024-04-25 09:55:00|26667.64|26667.64|26650.62|26650.62|26667.64|26667.64|26650.62|26650.62|0
1714039200000|2024-04-25 10:00:00|26646.92|26646.92|26667.64|26667.64|26678.01|26678.01|26646.92|26646.92|0
1714039500000|2024-04-25 10:05:00|26676.15|26676.15|26663.94|26663.94|26676.15|26676.15|26663.94|26663.94|0
1714039800000|2024-04-25 10:10:00|26672.45|26672.45|26672.45|26672.45|26682.81|26682.81|26662.08|26662.08|0
1714040100000|2024-04-25 10:15:00|26663.94|26663.94|26658.38|26658.38|26663.94|26663.94|26631|26631|0
1714040400000|2024-04-25 10:20:00|26649.87|26649.87|26637.65|26637.65|26649.87|26649.87|26635.8|26635.8|0
1714040700000|2024-04-25 10:25:00|26639.51|26639.51|26646.16|26646.16|26646.16|26646.16|26633.95|26633.95|0
1714041000000|2024-04-25 10:30:00|26648.02|26648.02|26662.08|26662.08|26668.74|26668.74|26648.02|26648.02|0
1714041300000|2024-04-25 10:35:00|26663.94|26663.94|26643.21|26643.21|26667.64|26667.64|26643.21|26643.21|0
1714041600000|2024-04-25 10:40:00|26651.72|26651.72|26674.3|26674.3|26674.3|26674.3|26651.72|26651.72|0
1714041900000|2024-04-25 10:45:00|26676.15|26676.15|26667.64|26667.64|26676.15|26676.15|26663.94|26663.94|0
1714042200000|2024-04-25 10:50:00|26669.5|26669.5|26652.48|26652.48|26683.56|26683.56|26652.48|26652.48|0
1714042500000|2024-04-25 10:55:00|26660.99|26660.99|26662.84|26662.84|26679.86|26679.86|26660.99|26660.99|0
1714042800000|2024-04-25 11:00:00|26671.35|26671.35|26669.5|26669.5|26675.05|26675.05|26660.99|26660.99|0
1714043100000|2024-04-25 11:05:00|26675.05|26675.05|26683.56|26683.56|26683.56|26683.56|26673.2|26673.2|0
1714043400000|2024-04-25 11:10:00|26675.05|26675.05|26683.56|26683.56|26683.56|26683.56|26675.05|26675.05|0
1714043700000|2024-04-25 11:15:00|26681.71|26681.71|26679.86|26679.86|26681.71|26681.71|26679.86|26679.86|0
1714044000000|2024-04-25 11:20:00|26678.01|26678.01|26678.01|26678.01|26678.01|26678.01|26678.01|26678.01|0
1714044300000|2024-04-25 11:25:00|26669.5|26669.5|26660.99|26660.99|26669.5|26669.5|26660.99|26660.99|0
1714044600000|2024-04-25 11:30:00|26669.5|26669.5|26678.01|26678.01|26678.01|26678.01|26660.99|26660.99|0
1714044900000|2024-04-25 11:35:00|26686.52|26686.52|26678.01|26678.01|26686.52|26686.52|26678.01|26678.01|0
1714045200000|2024-04-25 11:40:00|26669.5|26669.5|26664.69|26664.69|26671.35|26671.35|26654.33|26654.33|0
1714045500000|2024-04-25 11:45:00|26673.2|26673.2|26664.69|26664.69|26673.2|26673.2|26643.97|26643.97|0
1714045800000|2024-04-25 11:50:00|26662.84|26662.84|26658.04|26658.04|26666.54|26666.54|26658.04|26658.04|0
1714046100000|2024-04-25 11:55:00|26666.54|26666.54|26670.25|26670.25|26670.25|26670.25|26666.54|26666.54|0
1714046400000|2024-04-25 12:00:00|26672.1|26672.1|26673.96|26673.96|26673.96|26673.96|26672.1|26672.1|0
1714046700000|2024-04-25 12:05:00|26675.81|26675.81|26708.75|26708.75|26708.75|26708.75|26675.81|26675.81|0
1714047000000|2024-04-25 12:10:00|26706.9|26706.9|26700.24|26700.24|26706.9|26706.9|26698.39|26698.39|0
1714047300000|2024-04-25 12:15:00|26708.75|26708.75|26708.75|26708.75|26708.75|26708.75|26708.75|26708.75|0
1714047600000|2024-04-25 12:20:00|26710.6|26710.6|26706.9|26706.9|26719.11|26719.11|26706.9|26706.9|0
1714047900000|2024-04-25 12:25:00|26708.75|26708.75|26765.37|26765.37|26767.22|26767.22|26708.75|26708.75|0
1714048200000|2024-04-25 12:30:00|26748.35|26748.35|26720.97|26720.97|26765.37|26765.37|26720.97|26720.97|0
1714048500000|2024-04-25 12:35:00|26722.82|26722.82|26719.11|26719.11|26733.18|26733.18|26710.6|26710.6|0
1714048800000|2024-04-25 12:40:00|26727.62|26727.62|26746.49|26746.49|26758.71|26758.71|26727.62|26727.62|0
1714049100000|2024-04-25 12:45:00|26755|26755|26777.58|26777.58|26777.58|26777.58|26746.49|26746.49|0
1714049400000|2024-04-25 12:50:00|26769.07|26769.07|26779.44|26779.44|26789.8|26789.8|26767.22|26767.22|0
1714049700000|2024-04-25 12:55:00|26781.29|26781.29|26765.37|26765.37|26781.29|26781.29|26756.86|26756.86|0
1714050000000|2024-04-25 13:00:00|26767.22|26767.22|26767.22|26767.22|26775.73|26775.73|26758.71|26758.71|0
1714050300000|2024-04-25 13:05:00|26769.07|26769.07|26774.63|26774.63|26774.63|26774.63|26756.86|26756.86|0
1714050600000|2024-04-25 13:10:00|26772.78|26772.78|26773.53|26773.53|26778.34|26778.34|26757.61|26757.61|0
1714050900000|2024-04-25 13:15:00|26771.68|26771.68|26752.81|26752.81|26773.53|26773.53|26752.81|26752.81|0
1714051200000|2024-04-25 13:20:00|26761.32|26761.32|26760.22|26760.22|26770.58|26770.58|26749.86|26749.86|0
1714051500000|2024-04-25 13:25:00|26762.07|26762.07|26748|26748|26790.21|26790.21|26748|26748|0
1714051800000|2024-04-25 13:30:00|26756.51|26756.51|26806.47|26806.47|26835.71|26835.71|26756.51|26756.51|0
1714052100000|2024-04-25 13:35:00|26814.98|26814.98|26753.56|26753.56|26816.84|26816.84|26753.56|26753.56|0
1714052400000|2024-04-25 13:40:00|26751.71|26751.71|26742.1|26742.1|26751.71|26751.71|26715.82|26715.82|0
1714052700000|2024-04-25 13:45:00|26725.08|26725.08|26687.68|26687.68|26725.08|26725.08|26684.73|26684.73|0
1714053000000|2024-04-25 13:50:00|26679.17|26679.17|26631.82|26631.82|26699.9|26699.9|26626.26|26626.26|0
1714053300000|2024-04-25 13:55:00|26640.33|26640.33|26632.57|26632.57|26666.61|26666.61|26628.11|26628.11|0
1714053600000|2024-04-25 14:00:00|26624.06|26624.06|26611.85|26611.85|26624.06|26624.06|26591.12|26591.12|0
1714053900000|2024-04-25 14:05:00|26603.34|26603.34|26622.21|26622.21|26641.08|26641.08|26603.34|26603.34|0
1714054200000|2024-04-25 14:10:00|26625.92|26625.92|26589.27|26589.27|26636.28|26636.28|26589.27|26589.27|0
1714054500000|2024-04-25 14:15:00|26597.78|26597.78|26543.02|26543.02|26597.78|26597.78|26530.8|26530.8|0
1714054800000|2024-04-25 14:20:00|26541.16|26541.16|26511.93|26511.93|26543.02|26543.02|26503.42|26503.42|0
1714055100000|2024-04-25 14:25:00|26513.78|26513.78|26549.67|26549.67|26560.03|26560.03|26505.27|26505.27|0
1714055400000|2024-04-25 14:30:00|26558.18|26558.18|26537.46|26537.46|26575.2|26575.2|26518.58|26518.58|0
1714055700000|2024-04-25 14:35:00|26528.95|26528.95|26518.58|26518.58|26539.31|26539.31|26510.07|26510.07|0
1714056000000|2024-04-25 14:40:00|26527.09|26527.09|26551.53|26551.53|26560.03|26560.03|26527.09|26527.09|0
1714056300000|2024-04-25 14:45:00|26553.38|26553.38|26556.33|26556.33|26568.54|26568.54|26547.82|26547.82|0
1714056600000|2024-04-25 14:50:00|26558.18|26558.18|26568.54|26568.54|26568.54|26568.54|26558.18|26558.18|0
1714056900000|2024-04-25 14:55:00|26570.4|26570.4|26587.42|26587.42|26595.93|26595.93|26566.69|26566.69|0
1714057200000|2024-04-25 15:00:00|26578.91|26578.91|26612.95|26612.95|26621.46|26621.46|26570.4|26570.4|0
1714057500000|2024-04-25 15:05:00|26614.8|26614.8|26612.95|26612.95|26625.16|26625.16|26594.07|26594.07|0
1714057800000|2024-04-25 15:10:00|26621.46|26621.46|26639.23|26639.23|26639.23|26639.23|26621.46|26621.46|0
1714058100000|2024-04-25 15:15:00|26641.08|26641.08|26670.32|26670.32|26680.68|26680.68|26641.08|26641.08|0
1714058400000|2024-04-25 15:20:00|26678.83|26678.83|26675.88|26675.88|26682.53|26682.53|26665.51|26665.51|0
1714058700000|2024-04-25 15:25:00|26667.37|26667.37|26638.13|26638.13|26667.37|26667.37|26638.13|26638.13|0
1714115700000|2024-04-26 07:15:00|26798.79|26798.79|26832.48|26832.48|26832.48|26832.48|26787.33|26787.33|0
1714116000000|2024-04-26 07:20:00|26840.99|26840.99|26850.26|26850.26|26850.26|26850.26|26832.48|26832.48|0
1714116300000|2024-04-26 07:25:00|26858.77|26858.77|26818.41|26818.41|26858.77|26858.77|26797.69|26797.69|0
1714116600000|2024-04-26 07:30:00|26825.83|26825.83|26865.42|26865.42|26865.42|26865.42|26825.83|26825.83|0
1714116900000|2024-04-26 07:35:00|26861.72|26861.72|26844.7|26844.7|26870.23|26870.23|26844.7|26844.7|0
1714117200000|2024-04-26 07:40:00|26853.21|26853.21|26832.48|26832.48|26863.57|26863.57|26832.48|26832.48|0
1714117500000|2024-04-26 07:45:00|26840.99|26840.99|26830.63|26830.63|26840.99|26840.99|26830.63|26830.63|0
1714117800000|2024-04-26 07:50:00|26847.65|26847.65|26800.64|26800.64|26847.65|26847.65|26800.64|26800.64|0
1714118100000|2024-04-26 07:55:00|26792.13|26792.13|26790.28|26790.28|26798.79|26798.79|26781.77|26781.77|0
1714118400000|2024-04-26 08:00:00|26781.77|26781.77|26769.55|26769.55|26795.08|26795.08|26769.55|26769.55|0
1714118700000|2024-04-26 08:05:00|26761.04|26761.04|26759.19|26759.19|26776.21|26776.21|26759.19|26759.19|0
1714119000000|2024-04-26 08:10:00|26757.34|26757.34|26721.44|26721.44|26762.9|26762.9|26721.44|26721.44|0
1714119300000|2024-04-26 08:15:00|26714.03|26714.03|26695.16|26695.16|26714.03|26714.03|26686.65|26686.65|0
1714119600000|2024-04-26 08:20:00|26703.67|26703.67|26660.37|26660.37|26703.67|26703.67|26651.86|26651.86|0
1714119900000|2024-04-26 08:25:00|26668.88|26668.88|26667.02|26667.02|26668.88|26668.88|26667.02|26667.02|0
1714120200000|2024-04-26 08:30:00|26675.53|26675.53|26687.75|26687.75|26687.75|26687.75|26675.53|26675.53|0
1714120500000|2024-04-26 08:35:00|26682.19|26682.19|26680.34|26680.34|26682.19|26682.19|26680.34|26680.34|0
1714120800000|2024-04-26 08:40:00|26671.83|26671.83|26640.74|26640.74|26671.83|26671.83|26634.08|26634.08|0
1714121100000|2024-04-26 08:45:00|26632.23|26632.23|26632.23|26632.23|26640.74|26640.74|26632.23|26632.23|0
1714121400000|2024-04-26 08:50:00|26623.72|26623.72|26577.81|26577.81|26626.67|26626.67|26575.96|26575.96|0
1714121700000|2024-04-26 08:55:00|26579.66|26579.66|26584.47|26584.47|26592.98|26592.98|26560.03|26560.03|0
1714122000000|2024-04-26 09:00:00|26582.61|26582.61|26572.25|26572.25|26591.12|26591.12|26570.4|26570.4|0
1714122300000|2024-04-26 09:05:00|26580.76|26580.76|26586.32|26586.32|26594.83|26594.83|26563.74|26563.74|0
1714122600000|2024-04-26 09:10:00|26603.34|26603.34|26587.42|26587.42|26611.85|26611.85|26587.42|26587.42|0
1714122900000|2024-04-26 09:15:00|26595.93|26595.93|26604.44|26604.44|26604.44|26604.44|26575.2|26575.2|0
1714123200000|2024-04-26 09:20:00|26598.88|26598.88|26581.86|26581.86|26598.88|26598.88|26581.86|26581.86|0
1714123500000|2024-04-26 09:25:00|26578.15|26578.15|26578.15|26578.15|26578.15|26578.15|26578.15|26578.15|0
1714123800000|2024-04-26 09:30:00|26569.64|26569.64|26601.83|26601.83|26603.68|26603.68|26569.64|26569.64|0
1714124100000|2024-04-26 09:35:00|26593.32|26593.32|26611.09|26611.09|26611.09|26611.09|26584.81|26584.81|0
1714124400000|2024-04-26 09:40:00|26612.95|26612.95|26606.29|26606.29|26614.8|26614.8|26602.58|26602.58|0
1714124700000|2024-04-26 09:45:00|26604.44|26604.44|26592.22|26592.22|26604.44|26604.44|26592.22|26592.22|0
1714125000000|2024-04-26 09:50:00|26600.73|26600.73|26590.37|26590.37|26600.73|26600.73|26581.86|26581.86|0
1714125300000|2024-04-26 09:55:00|26581.86|26581.86|26581.86|26581.86|26581.86|26581.86|26573.35|26573.35|0
1714125600000|2024-04-26 10:00:00|26583.71|26583.71|26602.58|26602.58|26602.58|26602.58|26567.79|26567.79|0
1714125900000|2024-04-26 10:05:00|26594.07|26594.07|26568.54|26568.54|26602.58|26602.58|26568.54|26568.54|0
1714126200000|2024-04-26 10:10:00|26562.99|26562.99|26558.18|26558.18|26568.54|26568.54|26558.18|26558.18|0
1714126500000|2024-04-26 10:15:00|26566.69|26566.69|26573.35|26573.35|26575.2|26575.2|26556.33|26556.33|0
1714126800000|2024-04-26 10:20:00|26578.91|26578.91|26584.47|26584.47|26594.83|26594.83|26575.96|26575.96|0
1714127400000|2024-04-26 10:30:00|26582.61|26582.61|26622.21|26622.21|26632.57|26632.57|26582.61|26582.61|0
1714127700000|2024-04-26 10:35:00|26630.72|26630.72|26646.64|26646.64|26655.15|26655.15|26622.21|26622.21|0
1714128000000|2024-04-26 10:40:00|26638.13|26638.13|26636.28|26636.28|26655.15|26655.15|26634.43|26634.43|0
1714128300000|2024-04-26 10:45:00|26644.79|26644.79|26648.49|26648.49|26648.49|26648.49|26636.28|26636.28|0
1714128600000|2024-04-26 10:50:00|26658.86|26658.86|26625.92|26625.92|26658.86|26658.86|26617.41|26617.41|0
1714128900000|2024-04-26 10:55:00|26638.13|26638.13|26646.64|26646.64|26655.15|26655.15|26638.13|26638.13|0
1714129200000|2024-04-26 11:00:00|26650.35|26650.35|26658.86|26658.86|26660.71|26660.71|26650.35|26650.35|0
1714129500000|2024-04-26 11:05:00|26660.71|26660.71|26650.35|26650.35|26672.93|26672.93|26650.35|26650.35|0
1714130100000|2024-04-26 11:15:00|26639.99|26639.99|26658.86|26658.86|26658.86|26658.86|26639.99|26639.99|0
1714130400000|2024-04-26 11:20:00|26667.37|26667.37|26674.78|26674.78|26683.29|26683.29|26658.86|26658.86|0
1714130700000|2024-04-26 11:25:00|26676.63|26676.63|26671.07|26671.07|26676.63|26676.63|26671.07|26671.07|0
1714131000000|2024-04-26 11:30:00|26674.78|26674.78|26672.93|26672.93|26676.63|26676.63|26672.93|26672.93|0
1714131300000|2024-04-26 11:35:00|26662.56|26662.56|26662.56|26662.56|26671.07|26671.07|26658.86|26658.86|0
1714131600000|2024-04-26 11:40:00|26660.71|26660.71|26660.71|26660.71|26660.71|26660.71|26652.2|26652.2|0
1714131900000|2024-04-26 11:45:00|26652.2|26652.2|26638.13|26638.13|26652.2|26652.2|26638.13|26638.13|0
1714132200000|2024-04-26 11:50:00|26639.99|26639.99|26639.99|26639.99|26648.49|26648.49|26639.99|26639.99|0
1714132500000|2024-04-26 11:55:00|26641.84|26641.84|26638.13|26638.13|26650.35|26650.35|26638.13|26638.13|0
1714132800000|2024-04-26 12:00:00|26639.99|26639.99|26627.77|26627.77|26648.49|26648.49|26627.77|26627.77|0
1714133100000|2024-04-26 12:05:00|26624.06|26624.06|26620.36|26620.36|26624.06|26624.06|26615.55|26615.55|0
1714133400000|2024-04-26 12:10:00|26622.21|26622.21|26610|26610|26622.21|26622.21|26610|26610|0
1714133700000|2024-04-26 12:15:00|26618.51|26618.51|26646.64|26646.64|26646.64|26646.64|26608.14|26608.14|0
1714134000000|2024-04-26 12:20:00|26655.15|26655.15|26660.71|26660.71|26671.07|26671.07|26655.15|26655.15|0
1714134300000|2024-04-26 12:25:00|26662.56|26662.56|26646.64|26646.64|26674.78|26674.78|26646.64|26646.64|0
1714134600000|2024-04-26 12:30:00|26638.13|26638.13|26650.35|26650.35|26660.71|26660.71|26625.92|26625.92|0
1714134900000|2024-04-26 12:35:00|26658.86|26658.86|26669.97|26669.97|26686.99|26686.99|26658.86|26658.86|0
1714135200000|2024-04-26 12:40:00|26668.12|26668.12|26654.05|26654.05|26668.12|26668.12|26637.03|26637.03|0
1714135500000|2024-04-26 12:45:00|26655.91|26655.91|26631.48|26631.48|26657.76|26657.76|26631.48|26631.48|0
1714135800000|2024-04-26 12:50:00|26635.18|26635.18|26622.97|26622.97|26635.18|26635.18|26612.6|26612.6|0
1714136100000|2024-04-26 12:55:00|26631.48|26631.48|26635.18|26635.18|26654.05|26654.05|26618.16|26618.16|0
1714136400000|2024-04-26 13:00:00|26643.69|26643.69|26655.91|26655.91|26668.12|26668.12|26643.69|26643.69|0
1714136700000|2024-04-26 13:05:00|26654.05|26654.05|26621.11|26621.11|26654.05|26654.05|26621.11|26621.11|0
1714137000000|2024-04-26 13:10:00|26638.13|26638.13|26611.85|26611.85|26648.49|26648.49|26611.85|26611.85|0
1714137300000|2024-04-26 13:15:00|26610|26610|26630.72|26630.72|26630.72|26630.72|26610|26610|0
1714137600000|2024-04-26 13:20:00|26628.87|26628.87|26622.21|26622.21|26630.72|26630.72|26620.36|26620.36|0
1714137900000|2024-04-26 13:25:00|26624.06|26624.06|26651.45|26651.45|26651.45|26651.45|26624.06|26624.06|0
1714138200000|2024-04-26 13:30:00|26642.94|26642.94|26654.4|26654.4|26711.77|26711.77|26607.04|26607.04|0
1714138500000|2024-04-26 13:35:00|26662.91|26662.91|26675.12|26675.12|26683.63|26683.63|26618.51|26618.51|0
1714138800000|2024-04-26 13:40:00|26683.63|26683.63|26687.34|26687.34|26702.5|26702.5|26683.63|26683.63|0
1714139100000|2024-04-26 13:45:00|26689.19|26689.19|26688.09|26688.09|26701.41|26701.41|26665.51|26665.51|0
1714139400000|2024-04-26 13:50:00|26686.24|26686.24|26641.08|26641.08|26686.24|26686.24|26641.08|26641.08|0
1714139700000|2024-04-26 13:55:00|26632.57|26632.57|26583.71|26583.71|26632.57|26632.57|26583.71|26583.71|0
1714140000000|2024-04-26 14:00:00|26595.93|26595.93|26589.27|26589.27|26608.14|26608.14|26585.56|26585.56|0
1714140300000|2024-04-26 14:05:00|26597.78|26597.78|26583.71|26583.71|26599.63|26599.63|26577.05|26577.05|0
1714140600000|2024-04-26 14:10:00|26575.2|26575.2|26575.2|26575.2|26587.42|26587.42|26575.2|26575.2|0
1714140900000|2024-04-26 14:15:00|26583.71|26583.71|26564.84|26564.84|26594.07|26594.07|26564.84|26564.84|0
1714141200000|2024-04-26 14:20:00|26573.35|26573.35|26599.63|26599.63|26599.63|26599.63|26573.35|26573.35|0
1714141500000|2024-04-26 14:25:00|26597.78|26597.78|26602.58|26602.58|26602.58|26602.58|26585.56|26585.56|0
1714141800000|2024-04-26 14:30:00|26606.29|26606.29|26614.8|26614.8|26627.01|26627.01|26606.29|26606.29|0
1714142100000|2024-04-26 14:35:00|26616.65|26616.65|26594.07|26594.07|26616.65|26616.65|26585.56|26585.56|0
1714142400000|2024-04-26 14:40:00|26602.58|26602.58|26577.05|26577.05|26602.58|26602.58|26577.05|26577.05|0
1714142700000|2024-04-26 14:45:00|26568.54|26568.54|26554.48|26554.48|26573.35|26573.35|26545.97|26545.97|0
1714143000000|2024-04-26 14:50:00|26545.97|26545.97|26575.2|26575.2|26585.56|26585.56|26545.97|26545.97|0
1714143300000|2024-04-26 14:55:00|26573.35|26573.35|26556.33|26556.33|26573.35|26573.35|26556.33|26556.33|0
1714143600000|2024-04-26 15:00:00|26554.48|26554.48|26554.48|26554.48|26562.99|26562.99|26554.48|26554.48|0
1714143900000|2024-04-26 15:05:00|26556.33|26556.33|26562.99|26562.99|26575.2|26575.2|26556.33|26556.33|0
1714144200000|2024-04-26 15:10:00|26564.84|26564.84|26552.62|26552.62|26564.84|26564.84|26550.77|26550.77|0
1714144500000|2024-04-26 15:15:00|26554.48|26554.48|26522.63|26522.63|26564.84|26564.84|26515.98|26515.98|0
1714144800000|2024-04-26 15:20:00|26514.12|26514.12|26503.76|26503.76|26531.9|26531.9|26503.76|26503.76|0
1714145100000|2024-04-26 15:25:00|26505.61|26505.61|26520.78|26520.78|26520.78|26520.78|26501.91|26501.91|0
1714374900000|2024-04-29 07:15:00|26859.45|26859.45|26859.45|26859.45|26877.23|26877.23|26846.14|26846.14|0
1714375200000|2024-04-29 07:20:00|26850.94|26850.94|26857.6|26857.6|26863.16|26863.16|26823.56|26823.56|0
1714375500000|2024-04-29 07:25:00|26849.09|26849.09|26867.96|26867.96|26882.03|26882.03|26849.09|26849.09|0
1714375800000|2024-04-29 07:30:00|26876.47|26876.47|26802.08|26802.08|26876.47|26876.47|26793.57|26793.57|0
1714376100000|2024-04-29 07:35:00|26795.42|26795.42|26857.6|26857.6|26857.6|26857.6|26795.42|26795.42|0
1714376400000|2024-04-29 07:40:00|26849.09|26849.09|26880.18|26880.18|26904.61|26904.61|26849.09|26849.09|0
1714376700000|2024-04-29 07:45:00|26876.47|26876.47|26886.84|26886.84|26886.84|26886.84|26850.94|26850.94|0
1714377000000|2024-04-29 07:50:00|26895.35|26895.35|26864.26|26864.26|26895.35|26895.35|26864.26|26864.26|0
1714377300000|2024-04-29 07:55:00|26855.75|26855.75|26876.47|26876.47|26884.98|26884.98|26855.75|26855.75|0
1714377600000|2024-04-29 08:00:00|26867.96|26867.96|26878.33|26878.33|26884.98|26884.98|26859.45|26859.45|0
1714377900000|2024-04-29 08:05:00|26869.82|26869.82|26878.33|26878.33|26878.33|26878.33|26861.31|26861.31|0
1714378200000|2024-04-29 08:10:00|26880.18|26880.18|26842.43|26842.43|26880.18|26880.18|26833.92|26833.92|0
1714378500000|2024-04-29 08:15:00|26850.94|26850.94|26867.96|26867.96|26871.67|26871.67|26850.94|26850.94|0
1714378800000|2024-04-29 08:20:00|26850.94|26850.94|26856.5|26856.5|26859.45|26859.45|26839.48|26839.48|0
1714379100000|2024-04-29 08:25:00|26854.65|26854.65|26854.65|26854.65|26865.01|26865.01|26846.14|26846.14|0
1714379400000|2024-04-29 08:30:00|26846.14|26846.14|26829.12|26829.12|26846.14|26846.14|26829.12|26829.12|0
1714379700000|2024-04-29 08:35:00|26837.63|26837.63|26865.01|26865.01|26865.01|26865.01|26835.78|26835.78|0
1714380000000|2024-04-29 08:40:00|26873.52|26873.52|26888.69|26888.69|26888.69|26888.69|26861.31|26861.31|0
1714380300000|2024-04-29 08:45:00|26892.39|26892.39|26893.49|26893.49|26919.78|26919.78|26876.47|26876.47|0
1714380600000|2024-04-29 08:50:00|26895.35|26895.35|26895.35|26895.35|26905.71|26905.71|26886.84|26886.84|0
1714380900000|2024-04-29 08:55:00|26886.84|26886.84|26876.47|26876.47|26895.35|26895.35|26861.31|26861.31|0
1714381200000|2024-04-29 09:00:00|26867.96|26867.96|26878.33|26878.33|26878.33|26878.33|26867.96|26867.96|0
1714381500000|2024-04-29 09:05:00|26869.82|26869.82|26914.22|26914.22|26914.22|26914.22|26859.45|26859.45|0
1714381800000|2024-04-29 09:10:00|26916.07|26916.07|26959.37|26959.37|26972.69|26972.69|26916.07|26916.07|0
1714382100000|2024-04-29 09:15:00|26967.88|26967.88|26959.37|26959.37|26967.88|26967.88|26950.86|26950.86|0
1714382400000|2024-04-29 09:20:00|26957.52|26957.52|26912.36|26912.36|26957.52|26957.52|26905.71|26905.71|0
1714382700000|2024-04-29 09:25:00|26910.51|26910.51|26910.51|26910.51|26919.02|26919.02|26902|26902|0
1714383000000|2024-04-29 09:30:00|26908.66|26908.66|26881.28|26881.28|26912.36|26912.36|26881.28|26881.28|0
1714383300000|2024-04-29 09:35:00|26889.79|26889.79|26872.01|26872.01|26889.79|26889.79|26861.65|26861.65|0
1714383600000|2024-04-29 09:40:00|26880.52|26880.52|26884.23|26884.23|26901.25|26901.25|26878.67|26878.67|0
1714383900000|2024-04-29 09:45:00|26892.74|26892.74|26853.14|26853.14|26892.74|26892.74|26853.14|26853.14|0
1714384200000|2024-04-29 09:50:00|26861.65|26861.65|26861.65|26861.65|26870.16|26870.16|26861.65|26861.65|0
1714384500000|2024-04-29 09:55:00|26844.63|26844.63|26863.5|26863.5|26863.5|26863.5|26836.12|26836.12|0
1714384800000|2024-04-29 10:00:00|26854.99|26854.99|26836.12|26836.12|26865.36|26865.36|26827.61|26827.61|0
1714385100000|2024-04-29 10:05:00|26837.97|26837.97|26870.16|26870.16|26870.16|26870.16|26825.76|26825.76|0
1714385400000|2024-04-29 10:10:00|26878.67|26878.67|26872.01|26872.01|26907.9|26907.9|26863.5|26863.5|0
1714385700000|2024-04-29 10:15:00|26863.5|26863.5|26882.38|26882.38|26882.38|26882.38|26863.5|26863.5|0
1714386000000|2024-04-29 10:20:00|26873.87|26873.87|26844.63|26844.63|26873.87|26873.87|26844.63|26844.63|0
1714386300000|2024-04-29 10:25:00|26853.14|26853.14|26857.94|26857.94|26861.65|26861.65|26853.14|26853.14|0
1714386600000|2024-04-29 10:30:00|26859.8|26859.8|26854.24|26854.24|26876.82|26876.82|26851.29|26851.29|0
1714386900000|2024-04-29 10:35:00|26864.6|26864.6|26862.75|26862.75|26864.6|26864.6|26862.75|26862.75|0
1714387200000|2024-04-29 10:40:00|26854.24|26854.24|26843.88|26843.88|26862.75|26862.75|26843.88|26843.88|0
1714387500000|2024-04-29 10:45:00|26835.37|26835.37|26785.41|26785.41|26835.37|26835.37|26785.41|26785.41|0
1714387800000|2024-04-29 10:50:00|26781.7|26781.7|26771.34|26771.34|26788.36|26788.36|26771.34|26771.34|0
1714388100000|2024-04-29 10:55:00|26769.48|26769.48|26800.57|26800.57|26800.57|26800.57|26769.48|26769.48|0
1714388400000|2024-04-29 11:00:00|26792.06|26792.06|26790.21|26790.21|26800.57|26800.57|26790.21|26790.21|0
1714388700000|2024-04-29 11:05:00|26792.06|26792.06|26779.85|26779.85|26792.06|26792.06|26779.85|26779.85|0
1714389000000|2024-04-29 11:10:00|26777.99|26777.99|26779.85|26779.85|26779.85|26779.85|26769.48|26769.48|0
1714389300000|2024-04-29 11:15:00|26771.34|26771.34|26788.36|26788.36|26788.36|26788.36|26771.34|26771.34|0
1714389600000|2024-04-29 11:20:00|26790.21|26790.21|26793.92|26793.92|26800.57|26800.57|26790.21|26790.21|0
1714389900000|2024-04-29 11:25:00|26802.43|26802.43|26838.32|26838.32|26838.32|26838.32|26800.57|26800.57|0
1714390200000|2024-04-29 11:30:00|26863.85|26863.85|26850.53|26850.53|26863.85|26863.85|26838.32|26838.32|0
1714390500000|2024-04-29 11:35:00|26842.02|26842.02|26843.88|26843.88|26843.88|26843.88|26833.51|26833.51|0
1714390800000|2024-04-29 11:40:00|26842.02|26842.02|26833.51|26833.51|26843.88|26843.88|26833.51|26833.51|0
1714391100000|2024-04-29 11:45:00|26835.37|26835.37|26825|26825|26835.37|26835.37|26825|26825|0
1714391400000|2024-04-29 11:50:00|26826.86|26826.86|26830.56|26830.56|26839.07|26839.07|26826.86|26826.86|0
1714391700000|2024-04-29 11:55:00|26828.71|26828.71|26825|26825|26837.22|26837.22|26825|26825|0
1714392000000|2024-04-29 12:00:00|26833.51|26833.51|26833.51|26833.51|26833.51|26833.51|26833.51|26833.51|0
1714392300000|2024-04-29 12:05:00|26835.37|26835.37|26807.98|26807.98|26835.37|26835.37|26806.13|26806.13|0
1714392600000|2024-04-29 12:10:00|26809.84|26809.84|26807.98|26807.98|26816.49|26816.49|26797.62|26797.62|0
1714392900000|2024-04-29 12:15:00|26809.84|26809.84|26816.49|26816.49|26816.49|26816.49|26807.98|26807.98|0
1714393200000|2024-04-29 12:20:00|26807.98|26807.98|26803.18|26803.18|26807.98|26807.98|26799.47|26799.47|0
1714393500000|2024-04-29 12:25:00|26805.03|26805.03|26813.54|26813.54|26813.54|26813.54|26805.03|26805.03|0
1714393800000|2024-04-29 12:30:00|26805.03|26805.03|26792.82|26792.82|26805.03|26805.03|26792.82|26792.82|0
1714394100000|2024-04-29 12:35:00|26784.31|26784.31|26792.82|26792.82|26801.33|26801.33|26784.31|26784.31|0
1714394400000|2024-04-29 12:40:00|26794.67|26794.67|26796.52|26796.52|26805.03|26805.03|26794.67|26794.67|0
1714394700000|2024-04-29 12:45:00|26792.82|26792.82|26803.18|26803.18|26803.18|26803.18|26792.82|26792.82|0
1714395000000|2024-04-29 12:50:00|26801.33|26801.33|26801.33|26801.33|26809.84|26809.84|26801.33|26801.33|0
1714395300000|2024-04-29 12:55:00|26809.84|26809.84|26807.98|26807.98|26811.69|26811.69|26807.98|26807.98|0
1714395600000|2024-04-29 13:00:00|26799.47|26799.47|26807.98|26807.98|26807.98|26807.98|26799.47|26799.47|0
1714395900000|2024-04-29 13:05:00|26816.49|26816.49|26822.05|26822.05|26822.05|26822.05|26807.98|26807.98|0
1714396200000|2024-04-29 13:10:00|26823.91|26823.91|26820.95|26820.95|26825.76|26825.76|26817.25|26817.25|0
1714396500000|2024-04-29 13:15:00|26819.1|26819.1|26815.4|26815.4|26827.61|26827.61|26813.54|26813.54|0
1714396800000|2024-04-29 13:20:00|26813.54|26813.54|26802.08|26802.08|26825.76|26825.76|26802.08|26802.08|0
1714397100000|2024-04-29 13:25:00|26803.93|26803.93|26755.83|26755.83|26814.3|26814.3|26755.83|26755.83|0
1714397400000|2024-04-29 13:30:00|26747.32|26747.32|26770.99|26770.99|26770.99|26770.99|26695.5|26695.5|0
1714397700000|2024-04-29 13:35:00|26779.5|26779.5|26799.13|26799.13|26799.13|26799.13|26724.74|26724.74|0
1714398000000|2024-04-29 13:40:00|26797.28|26797.28|26802.84|26802.84|26813.2|26813.2|26775.45|26775.45|0
1714398300000|2024-04-29 13:45:00|26806.54|26806.54|26807.64|26807.64|26819.86|26819.86|26796.18|26796.18|0
1714398600000|2024-04-29 13:50:00|26799.13|26799.13|26800.98|26800.98|26809.49|26809.49|26792.47|26792.47|0
1714398900000|2024-04-29 13:55:00|26792.47|26792.47|26752.12|26752.12|26800.98|26800.98|26752.12|26752.12|0
1714399200000|2024-04-29 14:00:00|26760.63|26760.63|26764.34|26764.34|26772.85|26772.85|26748.42|26748.42|0
1714399500000|2024-04-29 14:05:00|26772.85|26772.85|26744.71|26744.71|26772.85|26772.85|26744.71|26744.71|0
1714399800000|2024-04-29 14:10:00|26742.86|26742.86|26738.05|26738.05|26746.56|26746.56|26736.2|26736.2|0
1714400100000|2024-04-29 14:15:00|26734.35|26734.35|26729.54|26729.54|26741.76|26741.76|26721.03|26721.03|0
1714400400000|2024-04-29 14:20:00|26721.03|26721.03|26719.18|26719.18|26729.54|26729.54|26714.38|26714.38|0
1714400700000|2024-04-29 14:25:00|26727.69|26727.69|26763.58|26763.58|26772.09|26772.09|26727.69|26727.69|0
1714401000000|2024-04-29 14:30:00|26761.73|26761.73|26742.86|26742.86|26761.73|26761.73|26741|26741|0
1714401300000|2024-04-29 14:35:00|26734.35|26734.35|26753.22|26753.22|26753.22|26753.22|26732.49|26732.49|0
1714401600000|2024-04-29 14:40:00|26761.73|26761.73|26747.66|26747.66|26773.94|26773.94|26747.66|26747.66|0
1714401900000|2024-04-29 14:45:00|26749.51|26749.51|26747.66|26747.66|26759.88|26759.88|26737.3|26737.3|0
1714402200000|2024-04-29 14:50:00|26739.15|26739.15|26749.51|26749.51|26758.02|26758.02|26739.15|26739.15|0
1714402500000|2024-04-29 14:55:00|26758.02|26758.02|26761.73|26761.73|26770.24|26770.24|26758.02|26758.02|0
1714402800000|2024-04-29 15:00:00|26753.22|26753.22|26730.64|26730.64|26753.22|26753.22|26713.62|26713.62|0
1714403100000|2024-04-29 15:05:00|26739.15|26739.15|26747.66|26747.66|26747.66|26747.66|26730.64|26730.64|0
1714403400000|2024-04-29 15:10:00|26749.51|26749.51|26751.37|26751.37|26759.88|26759.88|26741|26741|0
1714403700000|2024-04-29 15:15:00|26742.86|26742.86|26756.93|26756.93|26758.78|26758.78|26742.86|26742.86|0
1714404000000|2024-04-29 15:20:00|26758.78|26758.78|26756.93|26756.93|26769.14|26769.14|26748.42|26748.42|0
1714404300000|2024-04-29 15:25:00|26748.42|26748.42|26748.42|26748.42|26748.42|26748.42|26727.69|26727.69|0
1714461300000|2024-04-30 07:15:00|26833.92|26833.92|26838.73|26838.73|26861.31|26861.31|26832.07|26832.07|0
1714461600000|2024-04-30 07:20:00|26830.22|26830.22|26824.66|26824.66|26838.73|26838.73|26816.15|26816.15|0
1714461900000|2024-04-30 07:25:00|26826.51|26826.51|26809.49|26809.49|26835.02|26835.02|26800.98|26800.98|0
1714462200000|2024-04-30 07:30:00|26800.98|26800.98|26816.9|26816.9|26830.97|26830.97|26799.89|26799.89|0
1714462500000|2024-04-30 07:35:00|26818.76|26818.76|26794.33|26794.33|26818.76|26818.76|26794.33|26794.33|0
1714462800000|2024-04-30 07:40:00|26792.47|26792.47|26777.31|26777.31|26792.47|26792.47|26758.43|26758.43|0
1714463100000|2024-04-30 07:45:00|26768.8|26768.8|26795.08|26795.08|26795.08|26795.08|26760.29|26760.29|0
1714463400000|2024-04-30 07:50:00|26786.57|26786.57|26778.06|26778.06|26796.93|26796.93|26778.06|26778.06|0
1714463700000|2024-04-30 07:55:00|26786.57|26786.57|26800.64|26800.64|26800.64|26800.64|26772.5|26772.5|0
1714464000000|2024-04-30 08:00:00|26792.13|26792.13|26793.98|26793.98|26814.71|26814.71|26792.13|26792.13|0
1714464300000|2024-04-30 08:05:00|26785.47|26785.47|26792.13|26792.13|26802.49|26802.49|26785.47|26785.47|0
1714464600000|2024-04-30 08:10:00|26800.64|26800.64|26798.79|26798.79|26817.66|26817.66|26798.79|26798.79|0
1714464900000|2024-04-30 08:15:00|26807.3|26807.3|26820.27|26820.27|26820.27|26820.27|26798.79|26798.79|0
1714465200000|2024-04-30 08:20:00|26845.8|26845.8|26849.5|26849.5|26858.01|26858.01|26845.8|26845.8|0
1714465500000|2024-04-30 08:25:00|26851.35|26851.35|26839.14|26839.14|26851.35|26851.35|26839.14|26839.14|0
1714465800000|2024-04-30 08:30:00|26847.65|26847.65|26835.43|26835.43|26864.67|26864.67|26835.43|26835.43|0
1714466100000|2024-04-30 08:35:00|26826.92|26826.92|26829.87|26829.87|26835.43|26835.43|26826.92|26826.92|0
1714466400000|2024-04-30 08:40:00|26838.38|26838.38|26855.4|26855.4|26863.91|26863.91|26838.38|26838.38|0
1714466700000|2024-04-30 08:45:00|26846.89|26846.89|26838.38|26838.38|26846.89|26846.89|26838.38|26838.38|0
1714467000000|2024-04-30 08:50:00|26834.68|26834.68|26876.13|26876.13|26876.13|26876.13|26807.3|26807.3|0
1714467300000|2024-04-30 08:55:00|26879.84|26879.84|26860.96|26860.96|26893.9|26893.9|26860.96|26860.96|0
1714467600000|2024-04-30 09:00:00|26877.98|26877.98|26859.11|26859.11|26877.98|26877.98|26859.11|26859.11|0
1714467900000|2024-04-30 09:05:00|26867.62|26867.62|26901.32|26901.32|26901.32|26901.32|26867.62|26867.62|0
1714468200000|2024-04-30 09:10:00|26899.46|26899.46|26907.97|26907.97|26907.97|26907.97|26899.46|26899.46|0
1714468500000|2024-04-30 09:15:00|26906.12|26906.12|26912.78|26912.78|26923.14|26923.14|26906.12|26906.12|0
1714468800000|2024-04-30 09:20:00|26923.14|26923.14|26914.63|26914.63|26923.14|26923.14|26914.63|26914.63|0
1714469100000|2024-04-30 09:25:00|26912.78|26912.78|26893.9|26893.9|26912.78|26912.78|26876.88|26876.88|0
1714469400000|2024-04-30 09:30:00|26885.39|26885.39|26860.96|26860.96|26885.39|26885.39|26860.96|26860.96|0
1714469700000|2024-04-30 09:35:00|26852.45|26852.45|26860.96|26860.96|26860.96|26860.96|26852.45|26852.45|0
1714470000000|2024-04-30 09:40:00|26852.45|26852.45|26843.94|26843.94|26852.45|26852.45|26842.09|26842.09|0
1714470300000|2024-04-30 09:45:00|26847.65|26847.65|26835.43|26835.43|26847.65|26847.65|26835.43|26835.43|0
1714470600000|2024-04-30 09:50:00|26843.94|26843.94|26845.8|26845.8|26847.65|26847.65|26833.58|26833.58|0
1714470900000|2024-04-30 09:55:00|26847.65|26847.65|26868.37|26868.37|26868.37|26868.37|26847.65|26847.65|0
1714471200000|2024-04-30 10:00:00|26866.52|26866.52|26880.59|26880.59|26885.39|26885.39|26866.52|26866.52|0
1714471500000|2024-04-30 10:05:00|26878.74|26878.74|26909.83|26909.83|26918.33|26918.33|26878.74|26878.74|0
1714471800000|2024-04-30 10:10:00|26911.68|26911.68|26926.84|26926.84|26935.35|26935.35|26911.68|26911.68|0
1714472100000|2024-04-30 10:15:00|26918.33|26918.33|26924.99|26924.99|26926.84|26926.84|26916.48|26916.48|0
1714472400000|2024-04-30 10:20:00|26933.5|26933.5|26935.35|26935.35|26935.35|26935.35|26926.84|26926.84|0
1714472700000|2024-04-30 10:25:00|26933.5|26933.5|26959.79|26959.79|26959.79|26959.79|26933.5|26933.5|0
1714473000000|2024-04-30 10:30:00|26951.28|26951.28|26956.83|26956.83|26959.79|26959.79|26951.28|26951.28|0
1714473300000|2024-04-30 10:35:00|26958.69|26958.69|26956.83|26956.83|26975.71|26975.71|26956.83|26956.83|0
1714473600000|2024-04-30 10:40:00|26948.32|26948.32|26948.32|26948.32|26956.83|26956.83|26948.32|26948.32|0
1714473900000|2024-04-30 10:45:00|26956.83|26956.83|26942.77|26942.77|26956.83|26956.83|26942.77|26942.77|0
1714474200000|2024-04-30 10:50:00|26951.28|26951.28|26956.83|26956.83|26963.49|26963.49|26942.77|26942.77|0
1714474500000|2024-04-30 10:55:00|26948.32|26948.32|26946.47|26946.47|26948.32|26948.32|26946.47|26946.47|0
1714474800000|2024-04-30 11:00:00|26942.77|26942.77|26915.38|26915.38|26942.77|26942.77|26915.38|26915.38|0
1714475100000|2024-04-30 11:05:00|26911.68|26911.68|26911.68|26911.68|26920.19|26920.19|26903.17|26903.17|0
1714475400000|2024-04-30 11:10:00|26920.19|26920.19|26918.33|26918.33|26920.19|26920.19|26911.68|26911.68|0
1714475700000|2024-04-30 11:15:00|26920.19|26920.19|26928.7|26928.7|26928.7|26928.7|26920.19|26920.19|0
1714476000000|2024-04-30 11:20:00|26926.84|26926.84|26924.99|26924.99|26926.84|26926.84|26923.14|26923.14|0
1714476300000|2024-04-30 11:25:00|26926.84|26926.84|26924.99|26924.99|26926.84|26926.84|26923.14|26923.14|0
1714476600000|2024-04-30 11:30:00|26933.5|26933.5|26840.24|26840.24|26945.72|26945.72|26828.02|26828.02|0
1714476900000|2024-04-30 11:35:00|26836.53|26836.53|26856.5|26856.5|26865.77|26865.77|26836.53|26836.53|0
1714477200000|2024-04-30 11:40:00|26865.01|26865.01|26859.45|26859.45|26865.01|26865.01|26859.45|26859.45|0
1714477500000|2024-04-30 11:45:00|26857.6|26857.6|26816.9|26816.9|26857.6|26857.6|26816.9|26816.9|0
1714477800000|2024-04-30 11:50:00|26815.05|26815.05|26821.71|26821.71|26821.71|26821.71|26813.2|26813.2|0
1714478100000|2024-04-30 11:55:00|26825.41|26825.41|26825.41|26825.41|26825.41|26825.41|26825.41|26825.41|0
1714478400000|2024-04-30 12:00:00|26821.71|26821.71|26819.86|26819.86|26821.71|26821.71|26819.86|26819.86|0
1714478700000|2024-04-30 12:05:00|26818|26818|26838.73|26838.73|26838.73|26838.73|26818|26818|0
1714479000000|2024-04-30 12:10:00|26847.24|26847.24|26852.8|26852.8|26852.8|26852.8|26847.24|26847.24|0
1714479300000|2024-04-30 12:15:00|26855.75|26855.75|26864.26|26864.26|26864.26|26864.26|26855.75|26855.75|0
1714479600000|2024-04-30 12:20:00|26866.11|26866.11|26891.64|26891.64|26891.64|26891.64|26864.26|26864.26|0
1714479900000|2024-04-30 12:25:00|26883.13|26883.13|26870.91|26870.91|26884.98|26884.98|26870.91|26870.91|0
1714480200000|2024-04-30 12:30:00|26879.42|26879.42|26853.89|26853.89|26879.42|26879.42|26814.3|26814.3|0
1714480500000|2024-04-30 12:35:00|26852.04|26852.04|26843.53|26843.53|26853.89|26853.89|26824.66|26824.66|0
1714480800000|2024-04-30 12:40:00|26841.68|26841.68|26869.06|26869.06|26870.91|26870.91|26841.68|26841.68|0
1714481100000|2024-04-30 12:45:00|26886.08|26886.08|26879.42|26879.42|26886.08|26886.08|26870.91|26870.91|0
1714481400000|2024-04-30 12:50:00|26877.57|26877.57|26856.85|26856.85|26877.57|26877.57|26856.85|26856.85|0
1714481700000|2024-04-30 12:55:00|26848.34|26848.34|26842.78|26842.78|26854.99|26854.99|26842.78|26842.78|0
1714482000000|2024-04-30 13:00:00|26834.27|26834.27|26834.27|26834.27|26834.27|26834.27|26816.49|26816.49|0
1714482300000|2024-04-30 13:05:00|26825.76|26825.76|26825.76|26825.76|26837.97|26837.97|26825.76|26825.76|0
1714482600000|2024-04-30 13:10:00|26823.91|26823.91|26823.91|26823.91|26823.91|26823.91|26822.05|26822.05|0
1714482900000|2024-04-30 13:15:00|26825.76|26825.76|26823.91|26823.91|26832.41|26832.41|26823.91|26823.91|0
1714483200000|2024-04-30 13:20:00|26815.4|26815.4|26798.38|26798.38|26817.25|26817.25|26789.87|26789.87|0
1714483500000|2024-04-30 13:25:00|26806.89|26806.89|26794.67|26794.67|26806.89|26806.89|26794.67|26794.67|0
1714483800000|2024-04-30 13:30:00|26792.82|26792.82|26722.13|26722.13|26792.82|26792.82|26705.11|26705.11|0
1714484100000|2024-04-30 13:35:00|26713.62|26713.62|26759.88|26759.88|26778.75|26778.75|26713.62|26713.62|0
1714484400000|2024-04-30 13:40:00|26751.37|26751.37|26758.02|26758.02|26759.88|26759.88|26741|26741|0
1714484700000|2024-04-30 13:45:00|26759.88|26759.88|26790.96|26790.96|26792.82|26792.82|26758.02|26758.02|0
1714485000000|2024-04-30 13:50:00|26792.82|26792.82|26766.53|26766.53|26794.67|26794.67|26759.88|26759.88|0
1714485300000|2024-04-30 13:55:00|26758.02|26758.02|26756.17|26756.17|26778.75|26778.75|26749.51|26749.51|0
1714485600000|2024-04-30 14:00:00|26766.53|26766.53|26779.5|26779.5|26779.5|26779.5|26755.07|26755.07|0
1714485900000|2024-04-30 14:05:00|26770.99|26770.99|26771.75|26771.75|26788.77|26788.77|26764.34|26764.34|0
1714486200000|2024-04-30 14:10:00|26775.45|26775.45|26785.82|26785.82|26806.54|26806.54|26770.65|26770.65|0
1714486500000|2024-04-30 14:15:00|26783.96|26783.96|26813.2|26813.2|26815.05|26815.05|26783.96|26783.96|0
1714486800000|2024-04-30 14:20:00|26804.69|26804.69|26830.97|26830.97|26830.97|26830.97|26802.84|26802.84|0
1714487100000|2024-04-30 14:25:00|26832.83|26832.83|26863.16|26863.16|26880.93|26880.93|26826.17|26826.17|0
1714487400000|2024-04-30 14:30:00|26865.01|26865.01|26868.72|26868.72|26875.37|26875.37|26854.65|26854.65|0
1714487700000|2024-04-30 14:35:00|26866.87|26866.87|26887.59|26887.59|26887.59|26887.59|26863.16|26863.16|0
1714488000000|2024-04-30 14:40:00|26879.08|26879.08|26902.76|26902.76|26908.32|26908.32|26879.08|26879.08|0
1714488300000|2024-04-30 14:45:00|26900.9|26900.9|26876.47|26876.47|26900.9|26900.9|26867.96|26867.96|0
1714488600000|2024-04-30 14:50:00|26880.18|26880.18|26890.54|26890.54|26899.05|26899.05|26880.18|26880.18|0
1714488900000|2024-04-30 14:55:00|26882.03|26882.03|26846.14|26846.14|26882.03|26882.03|26846.14|26846.14|0
1714489200000|2024-04-30 15:00:00|26854.65|26854.65|26832.07|26832.07|26854.65|26854.65|26819.86|26819.86|0
1714489500000|2024-04-30 15:05:00|26823.56|26823.56|26799.13|26799.13|26840.58|26840.58|26799.13|26799.13|0
1714489800000|2024-04-30 15:10:00|26800.98|26800.98|26773.6|26773.6|26800.98|26800.98|26773.6|26773.6|0
1714490100000|2024-04-30 15:15:00|26775.45|26775.45|26773.6|26773.6|26804.69|26804.69|26773.6|26773.6|0
1714490400000|2024-04-30 15:20:00|26775.45|26775.45|26765.09|26765.09|26783.96|26783.96|26765.09|26765.09|0
1714490700000|2024-04-30 15:25:00|26766.94|26766.94|26762.48|26762.48|26775.45|26775.45|26753.97|26753.97|0
1714547700000|2024-05-01 07:15:00|26657|26657|26647.4|26647.4|26657|26657|26639.99|26639.99|0
1714548000000|2024-05-01 07:20:00|26638.89|26638.89|26637.79|26637.79|26646.3|26646.3|26637.79|26637.79|0
1714548300000|2024-05-01 07:25:00|26646.3|26646.3|26690.7|26690.7|26690.7|26690.7|26646.3|26646.3|0
1714548600000|2024-05-01 07:30:00|26692.55|26692.55|26690.7|26690.7|26710.33|26710.33|26690.7|26690.7|0
1714548900000|2024-05-01 07:35:00|26696.26|26696.26|26701.82|26701.82|26701.82|26701.82|26694.41|26694.41|0
1714549200000|2024-05-01 07:40:00|26698.11|26698.11|26731.05|26731.05|26731.05|26731.05|26698.11|26698.11|0
1714549500000|2024-05-01 07:45:00|26748.07|26748.07|26754.73|26754.73|26756.58|26756.58|26748.07|26748.07|0
1714549800000|2024-05-01 07:50:00|26752.88|26752.88|26752.88|26752.88|26761.39|26761.39|26751.02|26751.02|0
1714550100000|2024-05-01 07:55:00|26761.39|26761.39|26761.39|26761.39|26761.39|26761.39|26761.39|26761.39|0
1714550400000|2024-05-01 08:00:00|26769.9|26769.9|26765.09|26765.09|26773.6|26773.6|26761.39|26761.39|0
1714550700000|2024-05-01 08:05:00|26763.24|26763.24|26765.09|26765.09|26765.09|26765.09|26763.24|26763.24|0
1714551000000|2024-05-01 08:10:00|26766.94|26766.94|26826.17|26826.17|26826.17|26826.17|26766.94|26766.94|0
1714551300000|2024-05-01 08:15:00|26824.32|26824.32|26771.4|26771.4|26824.32|26824.32|26761.04|26761.04|0
1714551600000|2024-05-01 08:20:00|26779.91|26779.91|26769.55|26769.55|26779.91|26779.91|26769.55|26769.55|0
1714551900000|2024-05-01 08:25:00|26778.06|26778.06|26757.34|26757.34|26791.38|26791.38|26757.34|26757.34|0
1714552200000|2024-05-01 08:30:00|26748.83|26748.83|26757.34|26757.34|26774.36|26774.36|26748.83|26748.83|0
1714552500000|2024-05-01 08:35:00|26761.04|26761.04|26753.63|26753.63|26761.04|26761.04|26745.12|26745.12|0
1714552800000|2024-05-01 08:40:00|26762.14|26762.14|26740.32|26740.32|26765.85|26765.85|26740.32|26740.32|0
1714553100000|2024-05-01 08:45:00|26745.88|26745.88|26722.54|26722.54|26745.88|26745.88|26720.69|26720.69|0
1714553400000|2024-05-01 08:50:00|26726.25|26726.25|26728.86|26728.86|26745.88|26745.88|26726.25|26726.25|0
1714554000000|2024-05-01 09:00:00|26737.37|26737.37|26727|26727|26737.37|26737.37|26725.15|26725.15|0
1714554300000|2024-05-01 09:05:00|26728.86|26728.86|26737.37|26737.37|26737.37|26737.37|26725.15|26725.15|0
1714554600000|2024-05-01 09:10:00|26745.88|26745.88|26764.75|26764.75|26764.75|26764.75|26745.88|26745.88|0
1714554900000|2024-05-01 09:15:00|26773.26|26773.26|26783.62|26783.62|26800.64|26800.64|26773.26|26773.26|0
1714555200000|2024-05-01 09:20:00|26775.11|26775.11|26783.62|26783.62|26792.13|26792.13|26773.26|26773.26|0
1714555500000|2024-05-01 09:25:00|26781.77|26781.77|26773.26|26773.26|26783.62|26783.62|26771.4|26771.4|0
1714555800000|2024-05-01 09:30:00|26764.75|26764.75|26781.77|26781.77|26781.77|26781.77|26764.75|26764.75|0
1714556100000|2024-05-01 09:35:00|26783.62|26783.62|26775.11|26775.11|26792.13|26792.13|26775.11|26775.11|0
1714556400000|2024-05-01 09:40:00|26773.26|26773.26|26771.4|26771.4|26783.62|26783.62|26771.4|26771.4|0
1714556700000|2024-05-01 09:45:00|26779.91|26779.91|26812.86|26812.86|26812.86|26812.86|26779.91|26779.91|0
1714557000000|2024-05-01 09:50:00|26821.37|26821.37|26811|26811|26829.87|26829.87|26811|26811|0
1714557300000|2024-05-01 09:55:00|26802.49|26802.49|26804.35|26804.35|26812.86|26812.86|26802.49|26802.49|0
1714557600000|2024-05-01 10:00:00|26802.49|26802.49|26808.05|26808.05|26808.05|26808.05|26802.49|26802.49|0
1714557900000|2024-05-01 10:05:00|26791.03|26791.03|26806.2|26806.2|26806.2|26806.2|26787.33|26787.33|0
1714558200000|2024-05-01 10:10:00|26804.35|26804.35|26795.84|26795.84|26812.86|26812.86|26793.98|26793.98|0
1714558500000|2024-05-01 10:15:00|26804.35|26804.35|26789.18|26789.18|26806.2|26806.2|26789.18|26789.18|0
1714558800000|2024-05-01 10:20:00|26797.69|26797.69|26812.86|26812.86|26821.37|26821.37|26787.33|26787.33|0
1714559100000|2024-05-01 10:25:00|26821.37|26821.37|26835.43|26835.43|26835.43|26835.43|26814.71|26814.71|0
1714559400000|2024-05-01 10:30:00|26826.92|26826.92|26816.56|26816.56|26826.92|26826.92|26816.56|26816.56|0
1714559700000|2024-05-01 10:35:00|26818.41|26818.41|26825.83|26825.83|26838.04|26838.04|26818.41|26818.41|0
1714560000000|2024-05-01 10:40:00|26822.12|26822.12|26823.97|26823.97|26832.48|26832.48|26822.12|26822.12|0
1714560300000|2024-05-01 10:45:00|26825.83|26825.83|26834.34|26834.34|26842.85|26842.85|26825.83|26825.83|0
1714560600000|2024-05-01 10:50:00|26838.04|26838.04|26829.53|26829.53|26838.04|26838.04|26829.53|26829.53|0
1714560900000|2024-05-01 10:55:00|26827.68|26827.68|26810.66|26810.66|26827.68|26827.68|26810.66|26810.66|0
1714561200000|2024-05-01 11:00:00|26819.17|26819.17|26853.21|26853.21|26853.21|26853.21|26819.17|26819.17|0
1714561500000|2024-05-01 11:05:00|26861.72|26861.72|26863.57|26863.57|26863.57|26863.57|26861.72|26861.72|0
1714561800000|2024-05-01 11:10:00|26855.06|26855.06|26842.85|26842.85|26855.06|26855.06|26842.85|26842.85|0
1714562400000|2024-05-01 11:20:00|26851.35|26851.35|26875.79|26875.79|26886.15|26886.15|26851.35|26851.35|0
1714562700000|2024-05-01 11:25:00|26884.3|26884.3|26884.3|26884.3|26884.3|26884.3|26884.3|26884.3|0
1714563000000|2024-05-01 11:30:00|26882.44|26882.44|26890.95|26890.95|26901.32|26901.32|26882.44|26882.44|0
1714563300000|2024-05-01 11:35:00|26889.1|26889.1|26889.1|26889.1|26890.95|26890.95|26889.1|26889.1|0
1714563600000|2024-05-01 11:40:00|26880.59|26880.59|26876.88|26876.88|26880.59|26880.59|26876.88|26876.88|0
1714563900000|2024-05-01 11:45:00|26868.37|26868.37|26868.37|26868.37|26868.37|26868.37|26868.37|26868.37|0
1714564500000|2024-05-01 11:55:00|26859.86|26859.86|26861.72|26861.72|26861.72|26861.72|26859.86|26859.86|0
1714564800000|2024-05-01 12:00:00|26863.57|26863.57|26877.64|26877.64|26877.64|26877.64|26863.57|26863.57|0
1714565100000|2024-05-01 12:05:00|26879.49|26879.49|26884.3|26884.3|26888|26888|26879.49|26879.49|0
1714565400000|2024-05-01 12:10:00|26872.08|26872.08|26872.08|26872.08|26873.93|26873.93|26872.08|26872.08|0
1714565700000|2024-05-01 12:15:00|26863.57|26863.57|26861.72|26861.72|26863.57|26863.57|26851.35|26851.35|0
1714566300000|2024-05-01 12:25:00|26853.21|26853.21|26861.72|26861.72|26861.72|26861.72|26853.21|26853.21|0
1714566600000|2024-05-01 12:30:00|26863.57|26863.57|26887.25|26887.25|26890.95|26890.95|26861.72|26861.72|0
1714566900000|2024-05-01 12:35:00|26889.1|26889.1|26895.76|26895.76|26897.61|26897.61|26889.1|26889.1|0
1714567200000|2024-05-01 12:40:00|26887.25|26887.25|26885.39|26885.39|26887.25|26887.25|26876.88|26876.88|0
1714567500000|2024-05-01 12:45:00|26876.88|26876.88|26885.39|26885.39|26885.39|26885.39|26876.88|26876.88|0
1714567800000|2024-05-01 12:50:00|26876.88|26876.88|26878.74|26878.74|26878.74|26878.74|26876.88|26876.88|0
1714568100000|2024-05-01 12:55:00|26887.25|26887.25|26876.88|26876.88|26889.1|26889.1|26876.88|26876.88|0
1714568400000|2024-05-01 13:00:00|26885.39|26885.39|26885.39|26885.39|26885.39|26885.39|26885.39|26885.39|0
1714568700000|2024-05-01 13:05:00|26876.88|26876.88|26876.88|26876.88|26876.88|26876.88|26876.88|26876.88|0
1714569000000|2024-05-01 13:10:00|26878.74|26878.74|26878.74|26878.74|26878.74|26878.74|26878.74|26878.74|0
1714569300000|2024-05-01 13:15:00|26887.25|26887.25|26887.25|26887.25|26895.76|26895.76|26887.25|26887.25|0
1714569600000|2024-05-01 13:20:00|26889.1|26889.1|26889.1|26889.1|26889.1|26889.1|26889.1|26889.1|0
1714569900000|2024-05-01 13:25:00|26880.59|26880.59|26858.77|26858.77|26892.81|26892.81|26858.77|26858.77|0
1714570200000|2024-05-01 13:30:00|26856.91|26856.91|26884.3|26884.3|26892.81|26892.81|26821.02|26821.02|0
1714570500000|2024-05-01 13:35:00|26875.79|26875.79|26884.3|26884.3|26892.81|26892.81|26867.28|26867.28|0
1714570800000|2024-05-01 13:40:00|26892.81|26892.81|26842.85|26842.85|26892.81|26892.81|26834.34|26834.34|0
1714571100000|2024-05-01 13:45:00|26851.35|26851.35|26872.08|26872.08|26872.08|26872.08|26846.55|26846.55|0
1714571400000|2024-05-01 13:50:00|26863.57|26863.57|26844.7|26844.7|26863.57|26863.57|26844.7|26844.7|0
1714571700000|2024-05-01 13:55:00|26853.21|26853.21|26859.86|26859.86|26868.37|26868.37|26851.35|26851.35|0
1714572000000|2024-05-01 14:00:00|26851.35|26851.35|26875.03|26875.03|26875.03|26875.03|26842.85|26842.85|0
1714572300000|2024-05-01 14:05:00|26876.88|26876.88|26883.54|26883.54|26893.9|26893.9|26868.37|26868.37|0
1714572600000|2024-05-01 14:10:00|26875.03|26875.03|26875.03|26875.03|26883.54|26883.54|26875.03|26875.03|0
1714572900000|2024-05-01 14:15:00|26876.88|26876.88|26860.96|26860.96|26885.39|26885.39|26852.45|26852.45|0
1714573200000|2024-05-01 14:20:00|26859.11|26859.11|26846.89|26846.89|26859.11|26859.11|26846.89|26846.89|0
1714573500000|2024-05-01 14:25:00|26845.04|26845.04|26857.26|26857.26|26874.28|26874.28|26845.04|26845.04|0
1714573800000|2024-05-01 14:30:00|26855.4|26855.4|26857.26|26857.26|26867.62|26867.62|26848.75|26848.75|0
1714574100000|2024-05-01 14:35:00|26848.75|26848.75|26846.89|26846.89|26857.26|26857.26|26838.38|26838.38|0
1714574400000|2024-05-01 14:40:00|26838.38|26838.38|26826.17|26826.17|26846.89|26846.89|26817.66|26817.66|0
1714574700000|2024-05-01 14:45:00|26817.66|26817.66|26809.15|26809.15|26826.17|26826.17|26791.38|26791.38|0
1714575000000|2024-05-01 14:50:00|26800.64|26800.64|26785.47|26785.47|26804.35|26804.35|26785.47|26785.47|0
1714575300000|2024-05-01 14:55:00|26787.33|26787.33|26781.77|26781.77|26797.69|26797.69|26778.82|26778.82|0
1714575600000|2024-05-01 15:00:00|26779.91|26779.91|26778.06|26778.06|26779.91|26779.91|26761.04|26761.04|0
1714575900000|2024-05-01 15:05:00|26769.55|26769.55|26769.55|26769.55|26769.55|26769.55|26769.55|26769.55|0
1714576200000|2024-05-01 15:10:00|26771.4|26771.4|26764.75|26764.75|26771.4|26771.4|26754.39|26754.39|0
1714576500000|2024-05-01 15:15:00|26756.24|26756.24|26738.46|26738.46|26764.75|26764.75|26738.46|26738.46|0
1714576800000|2024-05-01 15:20:00|26736.61|26736.61|26734.76|26734.76|26736.61|26736.61|26732.91|26732.91|0
1714577100000|2024-05-01 15:25:00|26736.61|26736.61|26759.19|26759.19|26759.19|26759.19|26736.61|26736.61|0
1714634100000|2024-05-02 07:15:00|26924.24|26924.24|26963.08|26963.08|26963.08|26963.08|26913.12|26913.12|0
1714634400000|2024-05-02 07:20:00|26964.93|26964.93|26929.04|26929.04|26970.49|26970.49|26906.46|26906.46|0
1714634700000|2024-05-02 07:25:00|26930.89|26930.89|26912.02|26912.02|26931.99|26931.99|26910.17|26910.17|0
1714635000000|2024-05-02 07:30:00|26913.87|26913.87|26920.53|26920.53|26943.11|26943.11|26903.51|26903.51|0
1714635300000|2024-05-02 07:35:00|26903.51|26903.51|26910.92|26910.92|26927.94|26927.94|26896.85|26896.85|0
1714635600000|2024-05-02 07:40:00|26919.43|26919.43|26907.22|26907.22|26924.24|26924.24|26905.36|26905.36|0
1714635900000|2024-05-02 07:45:00|26903.51|26903.51|26888.35|26888.35|26912.02|26912.02|26882.79|26882.79|0
1714636200000|2024-05-02 07:50:00|26896.85|26896.85|26903.51|26903.51|26922.38|26922.38|26896.85|26896.85|0
1714636500000|2024-05-02 07:55:00|26895|26895|26905.36|26905.36|26913.87|26913.87|26886.49|26886.49|0
1714636800000|2024-05-02 08:00:00|26913.87|26913.87|26899.81|26899.81|26922.38|26922.38|26899.81|26899.81|0
1714637100000|2024-05-02 08:05:00|26903.51|26903.51|26920.53|26920.53|26922.38|26922.38|26901.66|26901.66|0
1714637400000|2024-05-02 08:10:00|26912.02|26912.02|26918.68|26918.68|26930.89|26930.89|26912.02|26912.02|0
1714637700000|2024-05-02 08:15:00|26910.17|26910.17|26899.81|26899.81|26912.02|26912.02|26891.3|26891.3|0
1714638000000|2024-05-02 08:20:00|26891.3|26891.3|26887.59|26887.59|26897.95|26897.95|26879.08|26879.08|0
1714638300000|2024-05-02 08:25:00|26879.08|26879.08|26877.23|26877.23|26887.59|26887.59|26877.23|26877.23|0
1714638600000|2024-05-02 08:30:00|26866.87|26866.87|26868.72|26868.72|26877.23|26877.23|26863.16|26863.16|0
1714638900000|2024-05-02 08:35:00|26866.87|26866.87|26891.3|26891.3|26899.81|26899.81|26841.34|26841.34|0
1714639200000|2024-05-02 08:40:00|26882.79|26882.79|26882.79|26882.79|26891.3|26891.3|26882.79|26882.79|0
1714639500000|2024-05-02 08:45:00|26880.93|26880.93|26882.79|26882.79|26893.15|26893.15|26880.93|26880.93|0
1714639800000|2024-05-02 08:50:00|26886.49|26886.49|26886.49|26886.49|26895|26895|26877.98|26877.98|0
1714640100000|2024-05-02 08:55:00|26888.35|26888.35|26860.96|26860.96|26888.35|26888.35|26860.96|26860.96|0
1714640400000|2024-05-02 09:00:00|26869.47|26869.47|26896.85|26896.85|26896.85|26896.85|26869.47|26869.47|0
1714640700000|2024-05-02 09:05:00|26888.35|26888.35|26869.47|26869.47|26896.85|26896.85|26869.47|26869.47|0
1714641000000|2024-05-02 09:10:00|26871.33|26871.33|26892.05|26892.05|26892.05|26892.05|26871.33|26871.33|0
1714641300000|2024-05-02 09:15:00|26883.54|26883.54|26898.71|26898.71|26898.71|26898.71|26875.03|26875.03|0
1714641600000|2024-05-02 09:20:00|26907.22|26907.22|26910.17|26910.17|26910.17|26910.17|26891.3|26891.3|0
1714641900000|2024-05-02 09:25:00|26901.66|26901.66|26937.55|26937.55|26946.06|26946.06|26901.66|26901.66|0
1714642200000|2024-05-02 09:30:00|26929.04|26929.04|26930.89|26930.89|26939.4|26939.4|26922.38|26922.38|0
1714642500000|2024-05-02 09:35:00|26929.04|26929.04|26903.51|26903.51|26929.04|26929.04|26903.51|26903.51|0
1714642800000|2024-05-02 09:40:00|26912.02|26912.02|26910.17|26910.17|26918.68|26918.68|26908.32|26908.32|0
1714643100000|2024-05-02 09:45:00|26901.66|26901.66|26891.3|26891.3|26901.66|26901.66|26889.44|26889.44|0
1714643400000|2024-05-02 09:50:00|26889.44|26889.44|26891.3|26891.3|26899.81|26899.81|26880.93|26880.93|0
1714643700000|2024-05-02 09:55:00|26882.79|26882.79|26880.93|26880.93|26897.95|26897.95|26880.93|26880.93|0
1714644000000|2024-05-02 10:00:00|26889.44|26889.44|26880.93|26880.93|26897.95|26897.95|26863.91|26863.91|0
1714644300000|2024-05-02 10:05:00|26872.42|26872.42|26829.87|26829.87|26880.93|26880.93|26826.17|26826.17|0
1714644600000|2024-05-02 10:10:00|26838.38|26838.38|26853.55|26853.55|26853.55|26853.55|26826.17|26826.17|0
1714644900000|2024-05-02 10:15:00|26862.06|26862.06|26870.57|26870.57|26879.08|26879.08|26862.06|26862.06|0
1714645500000|2024-05-02 10:25:00|26879.08|26879.08|26891.3|26891.3|26899.81|26899.81|26879.08|26879.08|0
1714645800000|2024-05-02 10:30:00|26889.44|26889.44|26889.44|26889.44|26889.44|26889.44|26870.57|26870.57|0
1714646100000|2024-05-02 10:35:00|26872.42|26872.42|26880.93|26880.93|26889.44|26889.44|26872.42|26872.42|0
1714646400000|2024-05-02 10:40:00|26882.79|26882.79|26891.3|26891.3|26891.3|26891.3|26874.28|26874.28|0
1714646700000|2024-05-02 10:45:00|26882.79|26882.79|26882.79|26882.79|26882.79|26882.79|26880.93|26880.93|0
1714647000000|2024-05-02 10:50:00|26880.93|26880.93|26891.3|26891.3|26899.81|26899.81|26880.93|26880.93|0
1714647300000|2024-05-02 10:55:00|26899.81|26899.81|26901.66|26901.66|26908.32|26908.32|26899.81|26899.81|0
1714647600000|2024-05-02 11:00:00|26903.51|26903.51|26886.49|26886.49|26907.22|26907.22|26886.49|26886.49|0
1714647900000|2024-05-02 11:05:00|26884.64|26884.64|26903.51|26903.51|26905.36|26905.36|26884.64|26884.64|0
1714648200000|2024-05-02 11:10:00|26905.36|26905.36|26895|26895|26905.36|26905.36|26886.49|26886.49|0
1714648500000|2024-05-02 11:15:00|26893.15|26893.15|26895|26895|26903.51|26903.51|26886.49|26886.49|0
1714648800000|2024-05-02 11:20:00|26893.15|26893.15|26882.79|26882.79|26895|26895|26882.79|26882.79|0
1714649100000|2024-05-02 11:25:00|26880.93|26880.93|26889.44|26889.44|26897.95|26897.95|26872.42|26872.42|0
1714649700000|2024-05-02 11:35:00|26880.93|26880.93|26877.23|26877.23|26880.93|26880.93|26877.23|26877.23|0
1714650000000|2024-05-02 11:40:00|26885.74|26885.74|26877.23|26877.23|26885.74|26885.74|26877.23|26877.23|0
1714650300000|2024-05-02 11:45:00|26879.08|26879.08|26887.59|26887.59|26887.59|26887.59|26870.57|26870.57|0
1714650600000|2024-05-02 11:50:00|26879.08|26879.08|26901.66|26901.66|26901.66|26901.66|26877.23|26877.23|0
1714650900000|2024-05-02 11:55:00|26893.15|26893.15|26897.95|26897.95|26899.81|26899.81|26889.44|26889.44|0
1714651200000|2024-05-02 12:00:00|26889.44|26889.44|26887.59|26887.59|26897.95|26897.95|26880.93|26880.93|0
1714651500000|2024-05-02 12:05:00|26889.44|26889.44|26889.44|26889.44|26897.95|26897.95|26887.59|26887.59|0
1714651800000|2024-05-02 12:10:00|26891.3|26891.3|26899.81|26899.81|26899.81|26899.81|26891.3|26891.3|0
1714652100000|2024-05-02 12:15:00|26891.3|26891.3|26880.93|26880.93|26891.3|26891.3|26880.93|26880.93|0
1714652400000|2024-05-02 12:20:00|26889.44|26889.44|26880.93|26880.93|26889.44|26889.44|26880.93|26880.93|0
1714652700000|2024-05-02 12:25:00|26879.08|26879.08|26879.08|26879.08|26879.08|26879.08|26879.08|26879.08|0
1714653000000|2024-05-02 12:30:00|26870.57|26870.57|26879.08|26879.08|26887.59|26887.59|26870.57|26870.57|0
1714653300000|2024-05-02 12:35:00|26887.59|26887.59|26899.81|26899.81|26908.32|26908.32|26887.59|26887.59|0
1714653600000|2024-05-02 12:40:00|26891.3|26891.3|26889.44|26889.44|26891.3|26891.3|26885.74|26885.74|0
1714653900000|2024-05-02 12:45:00|26880.93|26880.93|26891.3|26891.3|26891.3|26891.3|26872.42|26872.42|0
1714654200000|2024-05-02 12:50:00|26893.15|26893.15|26891.3|26891.3|26901.66|26901.66|26882.79|26882.79|0
1714654500000|2024-05-02 12:55:00|26882.79|26882.79|26889.44|26889.44|26891.3|26891.3|26880.93|26880.93|0
1714654800000|2024-05-02 13:00:00|26897.95|26897.95|26897.95|26897.95|26918.68|26918.68|26897.95|26897.95|0
1714655100000|2024-05-02 13:05:00|26889.44|26889.44|26899.81|26899.81|26899.81|26899.81|26880.93|26880.93|0
1714655400000|2024-05-02 13:10:00|26908.32|26908.32|26884.64|26884.64|26912.02|26912.02|26884.64|26884.64|0
1714655700000|2024-05-02 13:15:00|26893.15|26893.15|26907.22|26907.22|26915.73|26915.73|26893.15|26893.15|0
1714656000000|2024-05-02 13:20:00|26909.07|26909.07|26919.43|26919.43|26927.94|26927.94|26909.07|26909.07|0
1714656300000|2024-05-02 13:25:00|26924.99|26924.99|26919.43|26919.43|26939.06|26939.06|26919.43|26919.43|0
1714656600000|2024-05-02 13:30:00|26917.58|26917.58|26874.28|26874.28|26934.6|26934.6|26874.28|26874.28|0
1714656900000|2024-05-02 13:35:00|26882.79|26882.79|26924.24|26924.24|26924.24|26924.24|26882.79|26882.79|0
1714657200000|2024-05-02 13:40:00|26926.09|26926.09|26920.53|26920.53|26930.89|26930.89|26901.66|26901.66|0
1714657500000|2024-05-02 13:45:00|26929.04|26929.04|26941.26|26941.26|26941.26|26941.26|26910.17|26910.17|0
1714657800000|2024-05-02 13:50:00|26949.77|26949.77|26939.4|26939.4|26949.77|26949.77|26937.55|26937.55|0
1714658100000|2024-05-02 13:55:00|26947.91|26947.91|26949.77|26949.77|26949.77|26949.77|26927.19|26927.19|0
1714658400000|2024-05-02 14:00:00|26947.91|26947.91|26951.62|26951.62|26963.83|26963.83|26932.75|26932.75|0
1714658700000|2024-05-02 14:05:00|26960.13|26960.13|26993.07|26993.07|27017.5|27017.5|26960.13|26960.13|0
1714659000000|2024-05-02 14:10:00|27001.58|27001.58|27020.45|27020.45|27020.45|27020.45|26986.41|26986.41|0
1714659300000|2024-05-02 14:15:00|27022.3|27022.3|27063.76|27063.76|27063.76|27063.76|27013.8|27013.8|0
1714659600000|2024-05-02 14:20:00|27065.61|27065.61|27074.12|27074.12|27074.12|27074.12|27053.39|27053.39|0
1714659900000|2024-05-02 14:25:00|27077.82|27077.82|27057.1|27057.1|27077.82|27077.82|27050.44|27050.44|0
1714660200000|2024-05-02 14:30:00|27048.59|27048.59|27039.32|27039.32|27063.76|27063.76|27032.67|27032.67|0
1714660500000|2024-05-02 14:35:00|27030.81|27030.81|27004.53|27004.53|27039.32|27039.32|26997.87|26997.87|0
1714660800000|2024-05-02 14:40:00|26996.02|26996.02|27004.53|27004.53|27008.24|27008.24|26994.17|26994.17|0
1714661100000|2024-05-02 14:45:00|27006.38|27006.38|27032.67|27032.67|27032.67|27032.67|26999.73|26999.73|0
1714661400000|2024-05-02 14:50:00|27034.52|27034.52|27046.74|27046.74|27046.74|27046.74|27015.65|27015.65|0
1714661700000|2024-05-02 14:55:00|27043.03|27043.03|27036.37|27036.37|27051.54|27051.54|27036.37|27036.37|0
1714662000000|2024-05-02 15:00:00|27032.67|27032.67|27013.8|27013.8|27034.52|27034.52|27013.8|27013.8|0
1714662300000|2024-05-02 15:05:00|27017.5|27017.5|27022.3|27022.3|27027.86|27027.86|27013.8|27013.8|0
1714662600000|2024-05-02 15:10:00|27013.8|27013.8|26993.07|26993.07|27022.3|27022.3|26986.41|26986.41|0
1714662900000|2024-05-02 15:15:00|26996.78|26996.78|27008.99|27008.99|27008.99|27008.99|26986.41|26986.41|0
1714663200000|2024-05-02 15:20:00|27007.14|27007.14|27000.48|27000.48|27010.84|27010.84|26991.97|26991.97|0
1714663500000|2024-05-02 15:25:00|27008.99|27008.99|27017.5|27017.5|27017.5|27017.5|26996.78|26996.78|0
1714720500000|2024-05-03 07:15:00|27058.61|27058.61|27085.99|27085.99|27094.5|27094.5|27058.61|27058.61|0
1714720800000|2024-05-03 07:20:00|27094.5|27094.5|27090.79|27090.79|27096.35|27096.35|27090.79|27090.79|0
1714721100000|2024-05-03 07:25:00|27096.35|27096.35|27080.43|27080.43|27103.01|27103.01|27080.43|27080.43|0
1714721400000|2024-05-03 07:30:00|27084.14|27084.14|27103.01|27103.01|27112.27|27112.27|27084.14|27084.14|0
1714721700000|2024-05-03 07:35:00|27094.5|27094.5|27051.2|27051.2|27094.5|27094.5|27051.2|27051.2|0
1714722000000|2024-05-03 07:40:00|27047.49|27047.49|27092.65|27092.65|27101.16|27101.16|27047.49|27047.49|0
1714722300000|2024-05-03 07:45:00|27090.79|27090.79|27116.32|27116.32|27121.88|27121.88|27087.09|27087.09|0
1714722600000|2024-05-03 07:50:00|27107.81|27107.81|27116.32|27116.32|27120.03|27120.03|27107.81|27107.81|0
1714722900000|2024-05-03 07:55:00|27124.83|27124.83|27121.13|27121.13|27135.2|27135.2|27121.13|27121.13|0
1714723200000|2024-05-03 08:00:00|27112.62|27112.62|27121.13|27121.13|27133.34|27133.34|27112.62|27112.62|0
1714723500000|2024-05-03 08:05:00|27122.98|27122.98|27126.69|27126.69|27135.2|27135.2|27122.98|27122.98|0
1714723800000|2024-05-03 08:10:00|27118.18|27118.18|27090.04|27090.04|27118.18|27118.18|27069.31|27069.31|0
1714724100000|2024-05-03 08:15:00|27077.82|27077.82|27098.55|27098.55|27098.55|27098.55|27077.82|27077.82|0
1714724400000|2024-05-03 08:20:00|27090.04|27090.04|27081.53|27081.53|27098.55|27098.55|27081.53|27081.53|0
1714724700000|2024-05-03 08:25:00|27083.38|27083.38|27091.89|27091.89|27091.89|27091.89|27074.87|27074.87|0
1714725000000|2024-05-03 08:30:00|27100.4|27100.4|27088.19|27088.19|27100.4|27100.4|27088.19|27088.19|0
1714725300000|2024-05-03 08:35:00|27079.68|27079.68|27081.53|27081.53|27090.04|27090.04|27079.68|27079.68|0
1714725600000|2024-05-03 08:40:00|27090.04|27090.04|27081.53|27081.53|27090.04|27090.04|27081.53|27081.53|0
1714725900000|2024-05-03 08:45:00|27079.68|27079.68|27088.19|27088.19|27090.04|27090.04|27079.68|27079.68|0
1714726200000|2024-05-03 08:50:00|27096.7|27096.7|27105.21|27105.21|27105.21|27105.21|27088.19|27088.19|0
1714726500000|2024-05-03 08:55:00|27103.35|27103.35|27095.94|27095.94|27103.35|27103.35|27095.94|27095.94|0
1714726800000|2024-05-03 09:00:00|27087.43|27087.43|27090.38|27090.38|27095.94|27095.94|27087.43|27087.43|0
1714727100000|2024-05-03 09:05:00|27092.24|27092.24|27100.75|27100.75|27100.75|27100.75|27092.24|27092.24|0
1714727400000|2024-05-03 09:10:00|27104.45|27104.45|27119.62|27119.62|27119.62|27119.62|27102.6|27102.6|0
1714727700000|2024-05-03 09:15:00|27111.11|27111.11|27111.11|27111.11|27111.11|27111.11|27111.11|27111.11|0
1714728000000|2024-05-03 09:20:00|27109.26|27109.26|27134.78|27134.78|27134.78|27134.78|27109.26|27109.26|0
1714728300000|2024-05-03 09:25:00|27126.27|27126.27|27115.91|27115.91|27134.78|27134.78|27114.06|27114.06|0
1714728600000|2024-05-03 09:30:00|27132.93|27132.93|27136.64|27136.64|27147|27147|27132.93|27132.93|0
1714728900000|2024-05-03 09:35:00|27128.13|27128.13|27126.27|27126.27|27128.13|27128.13|27115.91|27115.91|0
1714729200000|2024-05-03 09:40:00|27128.13|27128.13|27117.76|27117.76|27128.13|27128.13|27117.76|27117.76|0
1714729500000|2024-05-03 09:45:00|27126.27|27126.27|27115.91|27115.91|27126.27|27126.27|27107.4|27107.4|0
1714729800000|2024-05-03 09:50:00|27117.76|27117.76|27126.27|27126.27|27131.83|27131.83|27117.76|27117.76|0
1714730100000|2024-05-03 09:55:00|27117.76|27117.76|27115.91|27115.91|27117.76|27117.76|27115.91|27115.91|0
1714730400000|2024-05-03 10:00:00|27124.42|27124.42|27124.42|27124.42|27126.27|27126.27|27115.91|27115.91|0
1714730700000|2024-05-03 10:05:00|27115.91|27115.91|27115.91|27115.91|27124.42|27124.42|27097.04|27097.04|0
1714731000000|2024-05-03 10:10:00|27114.06|27114.06|27093.33|27093.33|27114.06|27114.06|27093.33|27093.33|0
1714731300000|2024-05-03 10:15:00|27101.84|27101.84|27103.7|27103.7|27103.7|27103.7|27091.48|27091.48|0
1714731600000|2024-05-03 10:20:00|27095.19|27095.19|27093.33|27093.33|27103.7|27103.7|27093.33|27093.33|0
1714731900000|2024-05-03 10:25:00|27091.48|27091.48|27073.71|27073.71|27092.58|27092.58|27073.71|27073.71|0
1714732200000|2024-05-03 10:30:00|27082.22|27082.22|27073.71|27073.71|27082.22|27082.22|27065.2|27065.2|0
1714732500000|2024-05-03 10:35:00|27065.2|27065.2|27065.2|27065.2|27094.43|27094.43|27065.2|27065.2|0
1714732800000|2024-05-03 10:40:00|27073.71|27073.71|27067.05|27067.05|27075.56|27075.56|27056.69|27056.69|0
1714733100000|2024-05-03 10:45:00|27075.56|27075.56|27070.76|27070.76|27081.12|27081.12|27070.76|27070.76|0
1714733400000|2024-05-03 10:50:00|27068.9|27068.9|27051.88|27051.88|27068.9|27068.9|27051.88|27051.88|0
1714733700000|2024-05-03 10:55:00|27060.39|27060.39|27058.54|27058.54|27060.39|27060.39|27050.03|27050.03|0
1714734000000|2024-05-03 11:00:00|27060.39|27060.39|27053.74|27053.74|27065.95|27065.95|27053.74|27053.74|0
1714734300000|2024-05-03 11:05:00|27062.25|27062.25|27051.88|27051.88|27064.1|27064.1|27051.88|27051.88|0
1714734600000|2024-05-03 11:10:00|27053.74|27053.74|27064.1|27064.1|27072.61|27072.61|27053.74|27053.74|0
1714734900000|2024-05-03 11:15:00|27055.59|27055.59|27053.74|27053.74|27065.95|27065.95|27045.23|27045.23|0
1714735200000|2024-05-03 11:20:00|27057.44|27057.44|27064.1|27064.1|27084.82|27084.82|27057.44|27057.44|0
1714735500000|2024-05-03 11:25:00|27072.61|27072.61|27062.25|27062.25|27072.61|27072.61|27062.25|27062.25|0
1714735800000|2024-05-03 11:30:00|27058.54|27058.54|27054.83|27054.83|27060.39|27060.39|27051.13|27051.13|0
1714736100000|2024-05-03 11:35:00|27052.98|27052.98|27035.96|27035.96|27052.98|27052.98|27035.96|27035.96|0
1714736400000|2024-05-03 11:40:00|27037.81|27037.81|27048.18|27048.18|27048.18|27048.18|27037.81|27037.81|0
1714736700000|2024-05-03 11:45:00|27039.67|27039.67|27034.11|27034.11|27048.18|27048.18|27034.11|27034.11|0
1714737000000|2024-05-03 11:50:00|27037.81|27037.81|27037.81|27037.81|27046.32|27046.32|27037.81|27037.81|0
1714737300000|2024-05-03 11:55:00|27035.96|27035.96|27027.45|27027.45|27035.96|27035.96|27027.45|27027.45|0
1714737600000|2024-05-03 12:00:00|27035.96|27035.96|27046.32|27046.32|27054.83|27054.83|27035.96|27035.96|0
1714737900000|2024-05-03 12:05:00|27044.47|27044.47|27042.62|27042.62|27052.98|27052.98|27042.62|27042.62|0
1714738200000|2024-05-03 12:10:00|27051.13|27051.13|27042.62|27042.62|27051.13|27051.13|27042.62|27042.62|0
1714738500000|2024-05-03 12:15:00|27034.11|27034.11|27025.6|27025.6|27034.11|27034.11|27023.75|27023.75|0
1714738800000|2024-05-03 12:20:00|27042.62|27042.62|27035.96|27035.96|27044.47|27044.47|27020.04|27020.04|0
1714739100000|2024-05-03 12:25:00|27027.45|27027.45|27023.75|27023.75|27040.77|27040.77|27023.75|27023.75|0
1714739400000|2024-05-03 12:30:00|27035.96|27035.96|27063.34|27063.34|27084.07|27084.07|27018.94|27018.94|0
1714739700000|2024-05-03 12:35:00|27065.2|27065.2|27054.83|27054.83|27085.92|27085.92|27054.83|27054.83|0
1714740000000|2024-05-03 12:40:00|27049.28|27049.28|27051.13|27051.13|27080.36|27080.36|27047.42|27047.42|0
1714740300000|2024-05-03 12:45:00|27059.64|27059.64|27042.62|27042.62|27059.64|27059.64|27042.62|27042.62|0
1714740600000|2024-05-03 12:50:00|27044.47|27044.47|27051.88|27051.88|27051.88|27051.88|27034.11|27034.11|0
1714740900000|2024-05-03 12:55:00|27060.39|27060.39|27056.69|27056.69|27060.39|27060.39|27056.69|27056.69|0
1714741200000|2024-05-03 13:00:00|27058.54|27058.54|27037.81|27037.81|27058.54|27058.54|27037.81|27037.81|0
1714741500000|2024-05-03 13:05:00|27032.26|27032.26|27018.94|27018.94|27035.96|27035.96|27015.24|27015.24|0
1714741800000|2024-05-03 13:10:00|27020.8|27020.8|27012.29|27012.29|27024.5|27024.5|27012.29|27012.29|0
1714742100000|2024-05-03 13:15:00|27020.8|27020.8|26999.32|26999.32|27029.31|27029.31|26999.32|26999.32|0
1714742400000|2024-05-03 13:20:00|26997.46|26997.46|26982.3|26982.3|26997.46|26997.46|26982.3|26982.3|0
1714742700000|2024-05-03 13:25:00|26990.81|26990.81|27020.04|27020.04|27020.04|27020.04|26990.81|26990.81|0
1714743000000|2024-05-03 13:30:00|27011.53|27011.53|26927.88|26927.88|27011.53|27011.53|26927.88|26927.88|0
1714743300000|2024-05-03 13:35:00|26910.86|26910.86|26965.62|26965.62|26965.62|26965.62|26910.86|26910.86|0
1714743600000|2024-05-03 13:40:00|26974.13|26974.13|26995.61|26995.61|26999.32|26999.32|26965.62|26965.62|0
1714743900000|2024-05-03 13:45:00|26987.1|26987.1|26966.37|26966.37|26999.32|26999.32|26955.26|26955.26|0
1714744200000|2024-05-03 13:50:00|26964.52|26964.52|26987.1|26987.1|26987.1|26987.1|26964.52|26964.52|0
1714744500000|2024-05-03 13:55:00|26995.61|26995.61|26976.74|26976.74|26995.61|26995.61|26959.72|26959.72|0
1714744800000|2024-05-03 14:00:00|26968.23|26968.23|26935.29|26935.29|26968.23|26968.23|26924.92|26924.92|0
1714745100000|2024-05-03 14:05:00|26943.8|26943.8|26933.43|26933.43|26952.31|26952.31|26931.58|26931.58|0
1714745400000|2024-05-03 14:10:00|26950.45|26950.45|26909|26909|26954.16|26954.16|26909|26909|0
1714745700000|2024-05-03 14:15:00|26917.51|26917.51|26898.64|26898.64|26921.22|26921.22|26898.64|26898.64|0
1714746000000|2024-05-03 14:20:00|26900.49|26900.49|26896.79|26896.79|26909|26909|26882.72|26882.72|0
1714746300000|2024-05-03 14:25:00|26894.93|26894.93|26900.49|26900.49|26910.86|26910.86|26886.42|26886.42|0
1714746600000|2024-05-03 14:30:00|26902.35|26902.35|26902.35|26902.35|26910.86|26910.86|26896.79|26896.79|0
1714746900000|2024-05-03 14:35:00|26898.64|26898.64|26910.86|26910.86|26912.71|26912.71|26891.98|26891.98|0
1714747200000|2024-05-03 14:40:00|26912.71|26912.71|26910.86|26910.86|26927.88|26927.88|26909|26909|0
1714747500000|2024-05-03 14:45:00|26919.37|26919.37|26867.55|26867.55|26919.37|26919.37|26867.55|26867.55|0
1714747800000|2024-05-03 14:50:00|26876.06|26876.06|26890.13|26890.13|26896.79|26896.79|26867.55|26867.55|0
1714748100000|2024-05-03 14:55:00|26881.62|26881.62|26879.77|26879.77|26891.98|26891.98|26879.77|26879.77|0
1714748400000|2024-05-03 15:00:00|26881.62|26881.62|26877.91|26877.91|26890.13|26890.13|26877.91|26877.91|0
1714748700000|2024-05-03 15:05:00|26869.4|26869.4|26873.11|26873.11|26883.47|26883.47|26869.4|26869.4|0
1714749000000|2024-05-03 15:10:00|26881.62|26881.62|26873.11|26873.11|26881.62|26881.62|26869.4|26869.4|0
1714749300000|2024-05-03 15:15:00|26871.26|26871.26|26873.11|26873.11|26873.11|26873.11|26871.26|26871.26|0
1714749600000|2024-05-03 15:20:00|26871.26|26871.26|26861.99|26861.99|26876.06|26876.06|26851.63|26851.63|0
1714749900000|2024-05-03 15:25:00|26860.14|26860.14|26853.48|26853.48|26861.99|26861.99|26849.78|26849.78|0
1715066100000|2024-05-07 07:15:00|27039.32|27039.32|26994.17|26994.17|27047.83|27047.83|26988.61|26988.61|0
1715066400000|2024-05-07 07:20:00|27002.68|27002.68|26926.43|26926.43|27002.68|27002.68|26914.22|26914.22|0
1715066700000|2024-05-07 07:25:00|26934.94|26934.94|26933.84|26933.84|26963.83|26963.83|26925.34|26925.34|0
1715067000000|2024-05-07 07:30:00|26942.35|26942.35|26945.31|26945.31|26973.44|26973.44|26917.92|26917.92|0
1715067300000|2024-05-07 07:35:00|26936.8|26936.8|26924.58|26924.58|26945.31|26945.31|26916.07|26916.07|0
1715067600000|2024-05-07 07:40:00|26931.99|26931.99|26956.01|26956.01|26976.39|26976.39|26928.29|26928.29|0
1715067900000|2024-05-07 07:45:00|26947.5|26947.5|26915.66|26915.66|26947.5|26947.5|26915.66|26915.66|0
1715068200000|2024-05-07 07:50:00|26913.81|26913.81|26945.65|26945.65|26945.65|26945.65|26913.81|26913.81|0
1715068500000|2024-05-07 07:55:00|26947.5|26947.5|26940.09|26940.09|26954.16|26954.16|26929.73|26929.73|0
1715068800000|2024-05-07 08:00:00|26945.65|26945.65|26958.96|26958.96|26958.96|26958.96|26929.73|26929.73|0
1715069100000|2024-05-07 08:05:00|26964.52|26964.52|26967.13|26967.13|26992.66|26992.66|26959.72|26959.72|0
1715069400000|2024-05-07 08:10:00|26974.54|26974.54|27024.5|27024.5|27024.5|27024.5|26969.74|26969.74|0
1715069700000|2024-05-07 08:15:00|27022.65|27022.65|27048.18|27048.18|27048.18|27048.18|27020.8|27020.8|0
1715070000000|2024-05-07 08:20:00|27050.03|27050.03|27072.61|27072.61|27074.46|27074.46|27048.18|27048.18|0
1715070300000|2024-05-07 08:25:00|27074.46|27074.46|27031.5|27031.5|27091.48|27091.48|27031.5|27031.5|0
1715070600000|2024-05-07 08:30:00|27029.65|27029.65|27063.34|27063.34|27080.36|27080.36|27029.65|27029.65|0
1715070900000|2024-05-07 08:35:00|27071.85|27071.85|27068.15|27068.15|27071.85|27071.85|27057.79|27057.79|0
1715071200000|2024-05-07 08:40:00|27070|27070|27061.49|27061.49|27070|27070|27052.98|27052.98|0
1715071500000|2024-05-07 08:45:00|27044.47|27044.47|27048.18|27048.18|27068.9|27068.9|27044.47|27044.47|0
1715071800000|2024-05-07 08:50:00|27050.03|27050.03|27039.67|27039.67|27058.54|27058.54|27029.31|27029.31|0
1715072100000|2024-05-07 08:55:00|27031.16|27031.16|27031.16|27031.16|27039.67|27039.67|27022.65|27022.65|0
1715072400000|2024-05-07 09:00:00|27022.65|27022.65|27037.81|27037.81|27051.88|27051.88|27022.65|27022.65|0
1715072700000|2024-05-07 09:05:00|27035.96|27035.96|27025.6|27025.6|27044.47|27044.47|27017.09|27017.09|0
1715073000000|2024-05-07 09:10:00|27027.45|27027.45|27029.31|27029.31|27033.01|27033.01|27018.94|27018.94|0
1715073300000|2024-05-07 09:15:00|27037.81|27037.81|27055.59|27055.59|27055.59|27055.59|27037.81|27037.81|0
1715073600000|2024-05-07 09:20:00|27051.88|27051.88|27043.37|27043.37|27051.88|27051.88|27033.01|27033.01|0
1715073900000|2024-05-07 09:25:00|27041.52|27041.52|27022.65|27022.65|27041.52|27041.52|27014.14|27014.14|0
1715074200000|2024-05-07 09:30:00|27024.5|27024.5|27014.14|27014.14|27034.86|27034.86|27014.14|27014.14|0
1715074500000|2024-05-07 09:35:00|27022.65|27022.65|27001.92|27001.92|27022.65|27022.65|26995.27|26995.27|0
1715074800000|2024-05-07 09:40:00|26993.41|26993.41|27009.33|27009.33|27009.33|27009.33|26984.9|26984.9|0
1715075100000|2024-05-07 09:45:00|27017.84|27017.84|26997.12|26997.12|27017.84|27017.84|26991.56|26991.56|0
1715075400000|2024-05-07 09:50:00|27005.63|27005.63|26995.27|26995.27|27007.48|27007.48|26986.76|26986.76|0
1715075700000|2024-05-07 09:55:00|26997.12|26997.12|26993.41|26993.41|26997.12|26997.12|26986.76|26986.76|0
1715076000000|2024-05-07 10:00:00|26984.9|26984.9|26984.9|26984.9|26995.27|26995.27|26984.9|26984.9|0
1715076300000|2024-05-07 10:05:00|26993.41|26993.41|26993.41|26993.41|26993.41|26993.41|26984.9|26984.9|0
1715076600000|2024-05-07 10:10:00|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|26974.54|26974.54|0
1715076900000|2024-05-07 10:15:00|27000.07|27000.07|26991.56|26991.56|27000.07|27000.07|26991.56|26991.56|0
1715077200000|2024-05-07 10:20:00|27000.07|27000.07|26993.41|26993.41|27000.07|27000.07|26983.05|26983.05|0
1715077500000|2024-05-07 10:25:00|26984.9|26984.9|26984.9|26984.9|26993.41|26993.41|26976.39|26976.39|0
1715077800000|2024-05-07 10:30:00|26993.41|26993.41|27000.82|27000.82|27011.19|27011.19|26984.9|26984.9|0
1715078100000|2024-05-07 10:35:00|26998.97|26998.97|26983.05|26983.05|27009.33|27009.33|26983.05|26983.05|0
1715078400000|2024-05-07 10:40:00|26991.56|26991.56|27015.99|27015.99|27015.99|27015.99|26989.71|26989.71|0
1715078700000|2024-05-07 10:45:00|27014.14|27014.14|27033.01|27033.01|27033.01|27033.01|27014.14|27014.14|0
1715079000000|2024-05-07 10:50:00|27024.5|27024.5|27024.5|27024.5|27033.01|27033.01|27015.99|27015.99|0
1715079300000|2024-05-07 10:55:00|27026.35|27026.35|27024.5|27024.5|27034.86|27034.86|27024.5|27024.5|0
1715079600000|2024-05-07 11:00:00|27033.01|27033.01|27027.45|27027.45|27033.01|27033.01|27023.75|27023.75|0
1715079900000|2024-05-07 11:05:00|27035.96|27035.96|27035.96|27035.96|27035.96|27035.96|27027.45|27027.45|0
1715080200000|2024-05-07 11:10:00|27041.52|27041.52|27054.83|27054.83|27054.83|27054.83|27041.52|27041.52|0
1715080500000|2024-05-07 11:15:00|27056.69|27056.69|27051.13|27051.13|27056.69|27056.69|27042.62|27042.62|0
1715080800000|2024-05-07 11:20:00|27054.83|27054.83|27056.69|27056.69|27058.54|27058.54|27048.18|27048.18|0
1715081100000|2024-05-07 11:25:00|27048.18|27048.18|27048.18|27048.18|27056.69|27056.69|27039.67|27039.67|0
1715081400000|2024-05-07 11:30:00|27044.47|27044.47|27044.47|27044.47|27044.47|27044.47|27044.47|27044.47|0
1715081700000|2024-05-07 11:35:00|27035.96|27035.96|27054.83|27054.83|27054.83|27054.83|27035.96|27035.96|0
1715082000000|2024-05-07 11:40:00|27046.32|27046.32|27065.2|27065.2|27065.2|27065.2|27046.32|27046.32|0
1715082300000|2024-05-07 11:45:00|27067.05|27067.05|27084.07|27084.07|27084.07|27084.07|27067.05|27067.05|0
1715082600000|2024-05-07 11:50:00|27085.92|27085.92|27077.41|27077.41|27087.78|27087.78|27075.56|27075.56|0
1715082900000|2024-05-07 11:55:00|27068.9|27068.9|27084.07|27084.07|27087.78|27087.78|27068.9|27068.9|0
1715083200000|2024-05-07 12:00:00|27092.58|27092.58|27073.71|27073.71|27092.58|27092.58|27073.71|27073.71|0
1715083500000|2024-05-07 12:05:00|27082.22|27082.22|27075.56|27075.56|27082.22|27082.22|27065.2|27065.2|0
1715083800000|2024-05-07 12:10:00|27077.41|27077.41|27094.43|27094.43|27094.43|27094.43|27077.41|27077.41|0
1715084100000|2024-05-07 12:15:00|27096.28|27096.28|27104.79|27104.79|27104.79|27104.79|27096.28|27096.28|0
1715084400000|2024-05-07 12:20:00|27106.65|27106.65|27112.21|27112.21|27114.06|27114.06|27106.65|27106.65|0
1715084700000|2024-05-07 12:25:00|27103.7|27103.7|27114.06|27114.06|27114.06|27114.06|27103.7|27103.7|0
1715085000000|2024-05-07 12:30:00|27115.91|27115.91|27107.4|27107.4|27115.91|27115.91|27097.04|27097.04|0
1715085300000|2024-05-07 12:35:00|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|27115.91|0
1715085600000|2024-05-07 12:40:00|27114.06|27114.06|27107.4|27107.4|27114.06|27114.06|27105.55|27105.55|0
1715085900000|2024-05-07 12:45:00|27098.89|27098.89|27112.96|27112.96|27112.96|27112.96|27098.89|27098.89|0
1715086200000|2024-05-07 12:50:00|27121.47|27121.47|27121.47|27121.47|27121.47|27121.47|27112.96|27112.96|0
1715086500000|2024-05-07 12:55:00|27123.32|27123.32|27133.69|27133.69|27133.69|27133.69|27123.32|27123.32|0
1715086800000|2024-05-07 13:00:00|27135.54|27135.54|27142.2|27142.2|27144.05|27144.05|27131.83|27131.83|0
1715087100000|2024-05-07 13:05:00|27150.71|27150.71|27154.41|27154.41|27154.41|27154.41|27144.05|27144.05|0
1715087400000|2024-05-07 13:10:00|27152.56|27152.56|27121.47|27121.47|27152.56|27152.56|27121.47|27121.47|0
1715087700000|2024-05-07 13:15:00|27123.32|27123.32|27107.4|27107.4|27131.83|27131.83|27107.4|27107.4|0
1715088000000|2024-05-07 13:20:00|27105.55|27105.55|27101.84|27101.84|27105.55|27105.55|27091.48|27091.48|0
1715088300000|2024-05-07 13:25:00|27093.33|27093.33|27122.57|27122.57|27122.57|27122.57|27093.33|27093.33|0
1715088600000|2024-05-07 13:30:00|27124.42|27124.42|27233.95|27233.95|27233.95|27233.95|27124.42|27124.42|0
1715088900000|2024-05-07 13:35:00|27242.46|27242.46|27260.23|27260.23|27260.23|27260.23|27208.42|27208.42|0
1715089200000|2024-05-07 13:40:00|27243.21|27243.21|27281.71|27281.71|27300.59|27300.59|27243.21|27243.21|0
1715089500000|2024-05-07 13:45:00|27283.57|27283.57|27290.22|27290.22|27292.08|27292.08|27269.5|27269.5|0
1715089800000|2024-05-07 13:50:00|27298.73|27298.73|27255.43|27255.43|27309.1|27309.1|27255.43|27255.43|0
1715090100000|2024-05-07 13:55:00|27257.28|27257.28|27217.69|27217.69|27265.79|27265.79|27207.32|27207.32|0
1715090400000|2024-05-07 14:00:00|27219.54|27219.54|27203.62|27203.62|27233.61|27233.61|27199.91|27199.91|0
1715090700000|2024-05-07 14:05:00|27195.11|27195.11|27153.66|27153.66|27195.11|27195.11|27153.66|27153.66|0
1715091000000|2024-05-07 14:10:00|27162.17|27162.17|27159.22|27159.22|27169.58|27169.58|27142.2|27142.2|0
1715091300000|2024-05-07 14:15:00|27155.51|27155.51|27148.85|27148.85|27174.38|27174.38|27147|27147|0
1715091600000|2024-05-07 14:20:00|27138.49|27138.49|27165.87|27165.87|27167.73|27167.73|27138.49|27138.49|0
1715091900000|2024-05-07 14:25:00|27157.36|27157.36|27155.51|27155.51|27167.73|27167.73|27147|27147|0
1715092200000|2024-05-07 14:30:00|27153.66|27153.66|27137.74|27137.74|27155.51|27155.51|27127.37|27127.37|0
1715092500000|2024-05-07 14:35:00|27146.25|27146.25|27149.95|27149.95|27149.95|27149.95|27137.74|27137.74|0
1715092800000|2024-05-07 14:40:00|27158.46|27158.46|27138.49|27138.49|27164.02|27164.02|27138.49|27138.49|0
1715093100000|2024-05-07 14:45:00|27129.98|27129.98|27136.64|27136.64|27145.15|27145.15|27126.27|27126.27|0
1715093400000|2024-05-07 14:50:00|27134.78|27134.78|27133.69|27133.69|27142.2|27142.2|27117.76|27117.76|0
1715093700000|2024-05-07 14:55:00|27131.83|27131.83|27111.11|27111.11|27142.2|27142.2|27111.11|27111.11|0
1715094000000|2024-05-07 15:00:00|27112.96|27112.96|27112.96|27112.96|27123.32|27123.32|27112.96|27112.96|0
1715094300000|2024-05-07 15:05:00|27121.47|27121.47|27121.47|27121.47|27131.83|27131.83|27121.47|27121.47|0
1715094600000|2024-05-07 15:10:00|27129.98|27129.98|27159.22|27159.22|27159.22|27159.22|27129.98|27129.98|0
1715094900000|2024-05-07 15:15:00|27161.07|27161.07|27155.51|27155.51|27167.73|27167.73|27145.15|27145.15|0
1715095200000|2024-05-07 15:20:00|27164.02|27164.02|27153.66|27153.66|27164.02|27164.02|27153.66|27153.66|0
1715095500000|2024-05-07 15:25:00|27145.15|27145.15|27155.51|27155.51|27162.17|27162.17|27138.49|27138.49|0
1715152500000|2024-05-08 07:15:00|27292.83|27292.83|27296.54|27296.54|27322.07|27322.07|27275.81|27275.81|0
1715152800000|2024-05-08 07:20:00|27298.39|27298.39|27294.68|27294.68|27298.39|27298.39|27288.03|27288.03|0
1715153100000|2024-05-08 07:25:00|27292.83|27292.83|27284.32|27284.32|27310.61|27310.61|27284.32|27284.32|0
1715153400000|2024-05-08 07:30:00|27275.81|27275.81|27283.22|27283.22|27285.08|27285.08|27271.01|27271.01|0
1715153700000|2024-05-08 07:35:00|27274.71|27274.71|27269.91|27269.91|27286.93|27286.93|27269.91|27269.91|0
1715154000000|2024-05-08 07:40:00|27261.4|27261.4|27266.96|27266.96|27266.96|27266.96|27251.04|27251.04|0
1715154300000|2024-05-08 07:45:00|27258.45|27258.45|27251.79|27251.79|27268.81|27268.81|27251.79|27251.79|0
1715154600000|2024-05-08 07:50:00|27248.09|27248.09|27239.58|27239.58|27248.09|27248.09|27231.07|27231.07|0
1715154900000|2024-05-08 07:55:00|27231.07|27231.07|27255.5|27255.5|27264.01|27264.01|27231.07|27231.07|0
1715155200000|2024-05-08 08:00:00|27257.35|27257.35|27273.27|27273.27|27296.95|27296.95|27257.35|27257.35|0
1715155500000|2024-05-08 08:05:00|27281.78|27281.78|27290.29|27290.29|27290.29|27290.29|27281.78|27281.78|0
1715155800000|2024-05-08 08:10:00|27281.78|27281.78|27262.16|27262.16|27281.78|27281.78|27253.65|27253.65|0
1715156100000|2024-05-08 08:15:00|27260.3|27260.3|27260.3|27260.3|27268.81|27268.81|27260.3|27260.3|0
1715156400000|2024-05-08 08:20:00|27268.81|27268.81|27265.86|27265.86|27274.37|27274.37|27243.28|27243.28|0
1715156700000|2024-05-08 08:25:00|27267.71|27267.71|27257.35|27257.35|27284.73|27284.73|27257.35|27257.35|0
1715157000000|2024-05-08 08:30:00|27255.5|27255.5|27245.14|27245.14|27255.5|27255.5|27243.28|27243.28|0
1715157300000|2024-05-08 08:35:00|27236.63|27236.63|27238.48|27238.48|27238.48|27238.48|27236.63|27236.63|0
1715157600000|2024-05-08 08:40:00|27229.97|27229.97|27217.75|27217.75|27236.63|27236.63|27217.75|27217.75|0
1715157900000|2024-05-08 08:45:00|27234.77|27234.77|27220.7|27220.7|27243.28|27243.28|27212.19|27212.19|0
1715158200000|2024-05-08 08:50:00|27229.21|27229.21|27212.19|27212.19|27229.21|27229.21|27212.19|27212.19|0
1715158500000|2024-05-08 08:55:00|27220.7|27220.7|27199.98|27199.98|27220.7|27220.7|27199.98|27199.98|0
1715158800000|2024-05-08 09:00:00|27201.83|27201.83|27212.19|27212.19|27218.85|27218.85|27201.83|27201.83|0
1715159100000|2024-05-08 09:05:00|27229.21|27229.21|27198.13|27198.13|27229.21|27229.21|27198.13|27198.13|0
1715159400000|2024-05-08 09:10:00|27206.64|27206.64|27223.66|27223.66|27223.66|27223.66|27206.64|27206.64|0
1715159700000|2024-05-08 09:15:00|27215.15|27215.15|27234.02|27234.02|27240.68|27240.68|27215.15|27215.15|0
1715160000000|2024-05-08 09:20:00|27230.31|27230.31|27232.17|27232.17|27232.17|27232.17|27228.46|27228.46|0
1715160300000|2024-05-08 09:25:00|27228.46|27228.46|27241.77|27241.77|27241.77|27241.77|27226.61|27226.61|0
1715160600000|2024-05-08 09:30:00|27233.26|27233.26|27262.5|27262.5|27262.5|27262.5|27233.26|27233.26|0
1715160900000|2024-05-08 09:35:00|27271.01|27271.01|27274.71|27274.71|27274.71|27274.71|27262.5|27262.5|0
1715161200000|2024-05-08 09:40:00|27266.2|27266.2|27260.65|27260.65|27268.06|27268.06|27252.14|27252.14|0
1715161500000|2024-05-08 09:45:00|27262.5|27262.5|27285.08|27285.08|27293.59|27293.59|27262.5|27262.5|0
1715161800000|2024-05-08 09:50:00|27302.1|27302.1|27285.08|27285.08|27302.1|27302.1|27285.08|27285.08|0
1715162100000|2024-05-08 09:55:00|27283.22|27283.22|27271.01|27271.01|27283.22|27283.22|27262.5|27262.5|0
1715162400000|2024-05-08 10:00:00|27262.5|27262.5|27291.73|27291.73|27291.73|27291.73|27262.5|27262.5|0
1715162700000|2024-05-08 10:05:00|27293.59|27293.59|27262.5|27262.5|27293.59|27293.59|27262.5|27262.5|0
1715163000000|2024-05-08 10:10:00|27253.99|27253.99|27241.77|27241.77|27253.99|27253.99|27241.77|27241.77|0
1715163300000|2024-05-08 10:15:00|27258.79|27258.79|27260.65|27260.65|27267.3|27267.3|27238.07|27238.07|0
1715163600000|2024-05-08 10:20:00|27262.5|27262.5|27262.5|27262.5|27264.35|27264.35|27260.65|27260.65|0
1715163900000|2024-05-08 10:25:00|27260.65|27260.65|27266.2|27266.2|27272.86|27272.86|27260.65|27260.65|0
1715164200000|2024-05-08 10:30:00|27268.06|27268.06|27249.18|27249.18|27268.06|27268.06|27249.18|27249.18|0
1715164500000|2024-05-08 10:35:00|27240.68|27240.68|27228.46|27228.46|27240.68|27240.68|27228.46|27228.46|0
1715164800000|2024-05-08 10:40:00|27219.95|27219.95|27230.31|27230.31|27230.31|27230.31|27218.1|27218.1|0
1715165100000|2024-05-08 10:45:00|27232.17|27232.17|27230.31|27230.31|27238.82|27238.82|27230.31|27230.31|0
1715165400000|2024-05-08 10:50:00|27228.46|27228.46|27219.95|27219.95|27228.46|27228.46|27219.95|27219.95|0
1715165700000|2024-05-08 10:55:00|27218.1|27218.1|27191.81|27191.81|27218.1|27218.1|27191.81|27191.81|0
1715166000000|2024-05-08 11:00:00|27189.96|27189.96|27185.16|27185.16|27191.81|27191.81|27174.79|27174.79|0
1715166300000|2024-05-08 11:05:00|27176.65|27176.65|27178.5|27178.5|27180.35|27180.35|27176.65|27176.65|0
1715166600000|2024-05-08 11:10:00|27180.35|27180.35|27168.14|27168.14|27180.35|27180.35|27168.14|27168.14|0
1715166900000|2024-05-08 11:15:00|27171.84|27171.84|27173.7|27173.7|27173.7|27173.7|27169.99|27169.99|0
1715167200000|2024-05-08 11:20:00|27177.4|27177.4|27177.4|27177.4|27177.4|27177.4|27177.4|27177.4|0
1715167500000|2024-05-08 11:25:00|27175.55|27175.55|27182.2|27182.2|27184.06|27184.06|27175.55|27175.55|0
1715167800000|2024-05-08 11:30:00|27180.35|27180.35|27182.2|27182.2|27199.22|27199.22|27180.35|27180.35|0
1715168100000|2024-05-08 11:35:00|27185.91|27185.91|27188.86|27188.86|27192.57|27192.57|27184.06|27184.06|0
1715168400000|2024-05-08 11:40:00|27180.35|27180.35|27190.71|27190.71|27190.71|27190.71|27180.35|27180.35|0
1715168700000|2024-05-08 11:45:00|27194.42|27194.42|27192.57|27192.57|27194.42|27194.42|27192.57|27192.57|0
1715169000000|2024-05-08 11:50:00|27201.08|27201.08|27199.22|27199.22|27202.93|27202.93|27197.37|27197.37|0
1715169300000|2024-05-08 11:55:00|27207.73|27207.73|27218.1|27218.1|27218.1|27218.1|27204.03|27204.03|0
1715169600000|2024-05-08 12:00:00|27216.24|27216.24|27216.24|27216.24|27216.24|27216.24|27210.69|27210.69|0
1715169900000|2024-05-08 12:05:00|27219.95|27219.95|27228.46|27228.46|27232.17|27232.17|27219.95|27219.95|0
1715170200000|2024-05-08 12:10:00|27245.48|27245.48|27245.48|27245.48|27245.48|27245.48|27245.48|27245.48|0
1715170500000|2024-05-08 12:15:00|27236.97|27236.97|27260.3|27260.3|27260.3|27260.3|27228.46|27228.46|0
1715170800000|2024-05-08 12:20:00|27262.16|27262.16|27268.81|27268.81|27272.52|27272.52|27260.3|27260.3|0
1715171100000|2024-05-08 12:25:00|27270.66|27270.66|27231.07|27231.07|27270.66|27270.66|27231.07|27231.07|0
1715171400000|2024-05-08 12:30:00|27227.36|27227.36|27223.66|27223.66|27231.07|27231.07|27223.66|27223.66|0
1715171700000|2024-05-08 12:35:00|27215.15|27215.15|27232.17|27232.17|27234.02|27234.02|27215.15|27215.15|0
1715172000000|2024-05-08 12:40:00|27230.31|27230.31|27227.36|27227.36|27230.31|27230.31|27221.8|27221.8|0
1715172300000|2024-05-08 12:45:00|27229.21|27229.21|27248.09|27248.09|27248.09|27248.09|27229.21|27229.21|0
1715172600000|2024-05-08 12:50:00|27249.94|27249.94|27248.09|27248.09|27258.45|27258.45|27248.09|27248.09|0
1715172900000|2024-05-08 12:55:00|27249.94|27249.94|27260.3|27260.3|27260.3|27260.3|27248.09|27248.09|0
1715173200000|2024-05-08 13:00:00|27258.45|27258.45|27264.01|27264.01|27264.01|27264.01|27258.45|27258.45|0
1715173500000|2024-05-08 13:05:00|27265.86|27265.86|27255.5|27255.5|27265.86|27265.86|27255.5|27255.5|0
1715173800000|2024-05-08 13:10:00|27257.35|27257.35|27245.14|27245.14|27257.35|27257.35|27224.41|27224.41|0
1715174100000|2024-05-08 13:15:00|27253.65|27253.65|27276.22|27276.22|27276.22|27276.22|27253.65|27253.65|0
1715174400000|2024-05-08 13:20:00|27279.93|27279.93|27288.44|27288.44|27288.44|27288.44|27279.93|27279.93|0
1715174700000|2024-05-08 13:25:00|27292.14|27292.14|27281.78|27281.78|27294|27294|27281.78|27281.78|0
1715175000000|2024-05-08 13:30:00|27290.29|27290.29|27325.09|27325.09|27333.6|27333.6|27290.29|27290.29|0
1715175300000|2024-05-08 13:35:00|27323.23|27323.23|27343.2|27343.2|27343.2|27343.2|27315.82|27315.82|0
1715175600000|2024-05-08 13:40:00|27345.06|27345.06|27351.71|27351.71|27353.57|27353.57|27336.55|27336.55|0
1715175900000|2024-05-08 13:45:00|27353.57|27353.57|27361.32|27361.32|27369.83|27369.83|27344.3|27344.3|0
1715176200000|2024-05-08 13:50:00|27352.81|27352.81|27352.81|27352.81|27361.32|27361.32|27332.09|27332.09|0
1715176500000|2024-05-08 13:55:00|27344.3|27344.3|27360.22|27360.22|27360.22|27360.22|27339.5|27339.5|0
1715176800000|2024-05-08 14:00:00|27351.71|27351.71|27324.33|27324.33|27365.78|27365.78|27315.82|27315.82|0
1715177100000|2024-05-08 14:05:00|27332.84|27332.84|27326.18|27326.18|27345.06|27345.06|27312.12|27312.12|0
1715177400000|2024-05-08 14:10:00|27334.69|27334.69|27372.44|27372.44|27372.44|27372.44|27326.18|27326.18|0
1715177700000|2024-05-08 14:15:00|27374.29|27374.29|27382.8|27382.8|27384.65|27384.65|27365.78|27365.78|0
1715178000000|2024-05-08 14:20:00|27384.65|27384.65|27372.44|27372.44|27386.51|27386.51|27372.44|27372.44|0
1715178300000|2024-05-08 14:25:00|27368.73|27368.73|27368.73|27368.73|27370.59|27370.59|27351.71|27351.71|0
1715178600000|2024-05-08 14:30:00|27360.22|27360.22|27374.29|27374.29|27391.31|27391.31|27349.86|27349.86|0
1715178900000|2024-05-08 14:35:00|27376.14|27376.14|27383.9|27383.9|27392.41|27392.41|27366.88|27366.88|0
1715179200000|2024-05-08 14:40:00|27392.41|27392.41|27377.24|27377.24|27392.41|27392.41|27375.39|27375.39|0
1715179500000|2024-05-08 14:45:00|27385.75|27385.75|27377.24|27377.24|27385.75|27385.75|27366.88|27366.88|0
1715179800000|2024-05-08 14:50:00|27368.73|27368.73|27366.88|27366.88|27377.24|27377.24|27358.37|27358.37|0
1715180100000|2024-05-08 14:55:00|27370.59|27370.59|27356.52|27356.52|27379.1|27379.1|27356.52|27356.52|0
1715180400000|2024-05-08 15:00:00|27348.01|27348.01|27373.54|27373.54|27373.54|27373.54|27333.94|27333.94|0
1715180700000|2024-05-08 15:05:00|27371.68|27371.68|27392.41|27392.41|27392.41|27392.41|27363.17|27363.17|0
1715181000000|2024-05-08 15:10:00|27394.26|27394.26|27415.74|27415.74|27417.59|27417.59|27387.6|27387.6|0
1715181300000|2024-05-08 15:15:00|27417.59|27417.59|27415.74|27415.74|27426.1|27426.1|27415.74|27415.74|0
1715181600000|2024-05-08 15:20:00|27424.25|27424.25|27402.43|27402.43|27424.25|27424.25|27400.58|27400.58|0
1715181900000|2024-05-08 15:25:00|27393.92|27393.92|27385.41|27385.41|27402.43|27402.43|27383.56|27383.56|0
1715238900000|2024-05-09 07:15:00|27447.24|27447.24|27449.09|27449.09|27467.97|27467.97|27447.24|27447.24|0
1715239200000|2024-05-09 07:20:00|27457.6|27457.6|27444.29|27444.29|27478.33|27478.33|27444.29|27444.29|0
1715239500000|2024-05-09 07:25:00|27461.31|27461.31|27452.8|27452.8|27461.31|27461.31|27444.29|27444.29|0
1715239800000|2024-05-09 07:30:00|27444.29|27444.29|27429.12|27429.12|27452.8|27452.8|27429.12|27429.12|0
1715240100000|2024-05-09 07:35:00|27437.63|27437.63|27445.04|27445.04|27453.55|27453.55|27420.61|27420.61|0
1715240400000|2024-05-09 07:40:00|27436.53|27436.53|27422.47|27422.47|27436.53|27436.53|27413.96|27413.96|0
1715240700000|2024-05-09 07:45:00|27432.83|27432.83|27416.91|27416.91|27432.83|27432.83|27416.91|27416.91|0
1715241000000|2024-05-09 07:50:00|27425.42|27425.42|27425.42|27425.42|27425.42|27425.42|27408.4|27408.4|0
1715241300000|2024-05-09 07:55:00|27433.93|27433.93|27423.56|27423.56|27433.93|27433.93|27415.05|27415.05|0
1715241600000|2024-05-09 08:00:00|27432.07|27432.07|27418.01|27418.01|27432.07|27432.07|27414.3|27414.3|0
1715241900000|2024-05-09 08:05:00|27426.52|27426.52|27429.47|27429.47|27435.03|27435.03|27426.52|27426.52|0
1715242200000|2024-05-09 08:10:00|27431.32|27431.32|27446.49|27446.49|27448.34|27448.34|27431.32|27431.32|0
1715242500000|2024-05-09 08:15:00|27437.98|27437.98|27446.49|27446.49|27446.49|27446.49|27437.98|27437.98|0
1715242800000|2024-05-09 08:20:00|27437.98|27437.98|27448.34|27448.34|27455|27455|27437.98|27437.98|0
1715243100000|2024-05-09 08:25:00|27456.85|27456.85|27446.49|27446.49|27465.36|27465.36|27446.49|27446.49|0
1715243400000|2024-05-09 08:30:00|27455|27455|27439.07|27439.07|27463.51|27463.51|27439.07|27439.07|0
1715243700000|2024-05-09 08:35:00|27437.22|27437.22|27430.56|27430.56|27439.07|27439.07|27417.59|27417.59|0
1715244000000|2024-05-09 08:40:00|27439.07|27439.07|27440.93|27440.93|27440.93|27440.93|27430.56|27430.56|0
1715244600000|2024-05-09 08:50:00|27442.78|27442.78|27439.07|27439.07|27442.78|27442.78|27439.07|27439.07|0
1715244900000|2024-05-09 08:55:00|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|27440.93|0
1715245200000|2024-05-09 09:00:00|27449.44|27449.44|27430.56|27430.56|27449.44|27449.44|27430.56|27430.56|0
1715245500000|2024-05-09 09:05:00|27439.07|27439.07|27436.12|27436.12|27439.07|27439.07|27430.56|27430.56|0
1715245800000|2024-05-09 09:10:00|27430.56|27430.56|27439.07|27439.07|27440.93|27440.93|27422.06|27422.06|0
1715246100000|2024-05-09 09:15:00|27440.93|27440.93|27411.69|27411.69|27440.93|27440.93|27411.69|27411.69|0
1715246400000|2024-05-09 09:20:00|27420.2|27420.2|27411.69|27411.69|27422.06|27422.06|27411.69|27411.69|0
1715246700000|2024-05-09 09:25:00|27409.84|27409.84|27407.99|27407.99|27411.69|27411.69|27407.99|27407.99|0
1715247000000|2024-05-09 09:30:00|27416.5|27416.5|27401.33|27401.33|27416.5|27416.5|27392.82|27392.82|0
1715247300000|2024-05-09 09:35:00|27392.82|27392.82|27394.67|27394.67|27409.84|27409.84|27392.82|27392.82|0
1715247600000|2024-05-09 09:40:00|27403.18|27403.18|27396.53|27396.53|27405.04|27405.04|27394.67|27394.67|0
1715247900000|2024-05-09 09:45:00|27398.38|27398.38|27415.4|27415.4|27423.91|27423.91|27398.38|27398.38|0
1715248200000|2024-05-09 09:50:00|27423.91|27423.91|27430.56|27430.56|27439.07|27439.07|27415.4|27415.4|0
1715248500000|2024-05-09 09:55:00|27422.06|27422.06|27432.42|27432.42|27432.42|27432.42|27422.06|27422.06|0
1715248800000|2024-05-09 10:00:00|27440.93|27440.93|27420.2|27420.2|27440.93|27440.93|27420.2|27420.2|0
1715249100000|2024-05-09 10:05:00|27437.22|27437.22|27428.71|27428.71|27439.07|27439.07|27428.71|27428.71|0
1715249700000|2024-05-09 10:15:00|27420.2|27420.2|27439.07|27439.07|27439.07|27439.07|27420.2|27420.2|0
1715250000000|2024-05-09 10:20:00|27447.58|27447.58|27440.93|27440.93|27457.95|27457.95|27440.93|27440.93|0
1715250300000|2024-05-09 10:25:00|27449.44|27449.44|27445.73|27445.73|27466.46|27466.46|27440.93|27440.93|0
1715250600000|2024-05-09 10:30:00|27437.22|27437.22|27427.96|27427.96|27445.73|27445.73|27427.96|27427.96|0
1715250900000|2024-05-09 10:35:00|27419.45|27419.45|27415.74|27415.74|27419.45|27419.45|27415.74|27415.74|0
1715251200000|2024-05-09 10:40:00|27424.25|27424.25|27429.81|27429.81|27438.32|27438.32|27419.45|27419.45|0
1715251500000|2024-05-09 10:45:00|27438.32|27438.32|27446.83|27446.83|27446.83|27446.83|27429.81|27429.81|0
1715251800000|2024-05-09 10:50:00|27455.34|27455.34|27465.7|27465.7|27465.7|27465.7|27455.34|27455.34|0
1715252100000|2024-05-09 10:55:00|27463.85|27463.85|27479.02|27479.02|27479.02|27479.02|27462|27462|0
1715252400000|2024-05-09 11:00:00|27464.95|27464.95|27494.94|27494.94|27532.68|27532.68|27464.95|27464.95|0
1715252700000|2024-05-09 11:05:00|27496.79|27496.79|27533.44|27533.44|27554.92|27554.92|27496.79|27496.79|0
1715253000000|2024-05-09 11:10:00|27550.46|27550.46|27528.98|27528.98|27579.69|27579.69|27528.98|27528.98|0
1715253300000|2024-05-09 11:15:00|27532.68|27532.68|27512.71|27512.71|27536.39|27536.39|27504.2|27504.2|0
1715253600000|2024-05-09 11:20:00|27504.2|27504.2|27482.72|27482.72|27512.71|27512.71|27482.72|27482.72|0
1715253900000|2024-05-09 11:25:00|27491.23|27491.23|27494.94|27494.94|27494.94|27494.94|27491.23|27491.23|0
1715254200000|2024-05-09 11:30:00|27486.43|27486.43|27493.08|27493.08|27494.94|27494.94|27476.06|27476.06|0
1715254500000|2024-05-09 11:35:00|27467.56|27467.56|27479.77|27479.77|27479.77|27479.77|27455.34|27455.34|0
1715254800000|2024-05-09 11:40:00|27488.28|27488.28|27516.42|27516.42|27518.27|27518.27|27488.28|27488.28|0
1715255100000|2024-05-09 11:45:00|27512.71|27512.71|27514.56|27514.56|27516.42|27516.42|27495.69|27495.69|0
1715255400000|2024-05-09 11:50:00|27516.42|27516.42|27495.69|27495.69|27516.42|27516.42|27491.99|27491.99|0
1715255700000|2024-05-09 11:55:00|27493.84|27493.84|27487.18|27487.18|27495.69|27495.69|27487.18|27487.18|0
1715256000000|2024-05-09 12:00:00|27495.69|27495.69|27479.77|27479.77|27495.69|27495.69|27479.77|27479.77|0
1715256300000|2024-05-09 12:05:00|27471.26|27471.26|27474.97|27474.97|27483.48|27483.48|27471.26|27471.26|0
1715256600000|2024-05-09 12:10:00|27466.46|27466.46|27474.97|27474.97|27474.97|27474.97|27466.46|27466.46|0
1715256900000|2024-05-09 12:15:00|27466.46|27466.46|27474.97|27474.97|27483.48|27483.48|27466.46|27466.46|0
1715257200000|2024-05-09 12:20:00|27480.53|27480.53|27501.25|27501.25|27506.81|27506.81|27474.97|27474.97|0
1715257500000|2024-05-09 12:25:00|27499.4|27499.4|27479.77|27479.77|27499.4|27499.4|27474.21|27474.21|0
1715257800000|2024-05-09 12:30:00|27481.62|27481.62|27467.56|27467.56|27490.13|27490.13|27467.56|27467.56|0
1715258100000|2024-05-09 12:35:00|27459.05|27459.05|27457.19|27457.19|27467.56|27467.56|27457.19|27457.19|0
1715258400000|2024-05-09 12:40:00|27459.05|27459.05|27448.68|27448.68|27467.56|27467.56|27448.68|27448.68|0
1715258700000|2024-05-09 12:45:00|27450.54|27450.54|27460.9|27460.9|27462.75|27462.75|27450.54|27450.54|0
1715259000000|2024-05-09 12:50:00|27469.41|27469.41|27468.31|27468.31|27485.33|27485.33|27460.9|27460.9|0
1715259300000|2024-05-09 12:55:00|27476.82|27476.82|27457.95|27457.95|27478.67|27478.67|27457.95|27457.95|0
1715259600000|2024-05-09 13:00:00|27466.46|27466.46|27456.09|27456.09|27466.46|27466.46|27456.09|27456.09|0
1715259900000|2024-05-09 13:05:00|27447.58|27447.58|27457.95|27457.95|27457.95|27457.95|27447.58|27447.58|0
1715260200000|2024-05-09 13:10:00|27449.44|27449.44|27449.44|27449.44|27457.95|27457.95|27449.44|27449.44|0
1715260500000|2024-05-09 13:15:00|27457.95|27457.95|27437.22|27437.22|27457.95|27457.95|27437.22|27437.22|0
1715260800000|2024-05-09 13:20:00|27428.71|27428.71|27426.86|27426.86|27437.22|27437.22|27426.86|27426.86|0
1715261100000|2024-05-09 13:25:00|27418.35|27418.35|27418.35|27418.35|27426.86|27426.86|27418.35|27418.35|0
1715261400000|2024-05-09 13:30:00|27426.86|27426.86|27423.91|27423.91|27452.39|27452.39|27403.18|27403.18|0
1715261700000|2024-05-09 13:35:00|27432.42|27432.42|27425.76|27425.76|27442.78|27442.78|27402.08|27402.08|0
1715262000000|2024-05-09 13:40:00|27417.25|27417.25|27436.12|27436.12|27444.63|27444.63|27408.74|27408.74|0
1715262300000|2024-05-09 13:45:00|27434.27|27434.27|27437.22|27437.22|27442.78|27442.78|27417.25|27417.25|0
1715262600000|2024-05-09 13:50:00|27428.71|27428.71|27402.43|27402.43|27428.71|27428.71|27393.92|27393.92|0
1715262900000|2024-05-09 13:55:00|27410.94|27410.94|27402.43|27402.43|27410.94|27410.94|27402.43|27402.43|0
1715263200000|2024-05-09 14:00:00|27410.94|27410.94|27393.92|27393.92|27418.35|27418.35|27385.41|27385.41|0
1715263500000|2024-05-09 14:05:00|27385.41|27385.41|27383.56|27383.56|27387.26|27387.26|27364.68|27364.68|0
1715263800000|2024-05-09 14:10:00|27381.7|27381.7|27398.72|27398.72|27402.43|27402.43|27381.7|27381.7|0
1715264100000|2024-05-09 14:15:00|27407.23|27407.23|27409.08|27409.08|27419.45|27419.45|27405.38|27405.38|0
1715264400000|2024-05-09 14:20:00|27417.59|27417.59|27400.58|27400.58|27417.59|27417.59|27400.58|27400.58|0
1715264700000|2024-05-09 14:25:00|27392.07|27392.07|27392.07|27392.07|27402.43|27402.43|27392.07|27392.07|0
1715265000000|2024-05-09 14:30:00|27383.56|27383.56|27382.8|27382.8|27391.31|27391.31|27376.14|27376.14|0
1715265300000|2024-05-09 14:35:00|27374.29|27374.29|27346.91|27346.91|27374.29|27374.29|27338.4|27338.4|0
1715265600000|2024-05-09 14:40:00|27355.42|27355.42|27367.63|27367.63|27369.49|27369.49|27355.42|27355.42|0
1715265900000|2024-05-09 14:45:00|27369.49|27369.49|27379.85|27379.85|27379.85|27379.85|27360.98|27360.98|0
1715266200000|2024-05-09 14:50:00|27371.34|27371.34|27373.19|27373.19|27373.19|27373.19|27371.34|27371.34|0
1715266500000|2024-05-09 14:55:00|27371.34|27371.34|27381.7|27381.7|27381.7|27381.7|27364.68|27364.68|0
1715266800000|2024-05-09 15:00:00|27373.19|27373.19|27357.27|27357.27|27373.19|27373.19|27353.57|27353.57|0
1715267100000|2024-05-09 15:05:00|27355.42|27355.42|27351.71|27351.71|27355.42|27355.42|27346.15|27346.15|0
1715267400000|2024-05-09 15:10:00|27353.57|27353.57|27343.2|27343.2|27353.57|27353.57|27341.35|27341.35|0
1715267700000|2024-05-09 15:15:00|27341.35|27341.35|27351.71|27351.71|27351.71|27351.71|27339.5|27339.5|0
1715268000000|2024-05-09 15:20:00|27353.57|27353.57|27316.92|27316.92|27353.57|27353.57|27316.92|27316.92|0
1715268300000|2024-05-09 15:25:00|27318.77|27318.77|27322.48|27322.48|27339.5|27339.5|27316.92|27316.92|0
1715325300000|2024-05-10 07:15:00|27588.96|27588.96|27603.02|27603.02|27603.02|27603.02|27588.96|27588.96|0
1715325600000|2024-05-10 07:20:00|27594.51|27594.51|27588.96|27588.96|27611.53|27611.53|27586|27586|0
1715325900000|2024-05-10 07:25:00|27597.47|27597.47|27567.48|27567.48|27609.68|27609.68|27567.48|27567.48|0
1715326200000|2024-05-10 07:30:00|27569.33|27569.33|27550.46|27550.46|27571.18|27571.18|27548.6|27548.6|0
1715326500000|2024-05-10 07:35:00|27558.97|27558.97|27543.8|27543.8|27558.97|27558.97|27540.09|27540.09|0
1715326800000|2024-05-10 07:40:00|27545.65|27545.65|27520.47|27520.47|27562.67|27562.67|27520.47|27520.47|0
1715327100000|2024-05-10 07:45:00|27511.96|27511.96|27527.88|27527.88|27527.88|27527.88|27508.25|27508.25|0
1715327400000|2024-05-10 07:50:00|27524.17|27524.17|27529.73|27529.73|27529.73|27529.73|27524.17|27524.17|0
1715327700000|2024-05-10 07:55:00|27527.88|27527.88|27527.88|27527.88|27536.39|27536.39|27522.32|27522.32|0
1715328000000|2024-05-10 08:00:00|27519.37|27519.37|27545.65|27545.65|27557.87|27557.87|27519.37|27519.37|0
1715328300000|2024-05-10 08:05:00|27537.14|27537.14|27540.85|27540.85|27550.46|27550.46|27533.44|27533.44|0
1715328600000|2024-05-10 08:10:00|27539|27539|27556.01|27556.01|27557.87|27557.87|27539|27539|0
1715328900000|2024-05-10 08:15:00|27547.51|27547.51|27547.51|27547.51|27556.01|27556.01|27547.51|27547.51|0
1715329200000|2024-05-10 08:20:00|27556.01|27556.01|27558.62|27558.62|27565.28|27565.28|27551.21|27551.21|0
1715329500000|2024-05-10 08:25:00|27554.92|27554.92|27553.06|27553.06|27565.28|27565.28|27553.06|27553.06|0
1715329800000|2024-05-10 08:30:00|27554.92|27554.92|27565.28|27565.28|27573.79|27573.79|27554.92|27554.92|0
1715330100000|2024-05-10 08:35:00|27568.99|27568.99|27568.99|27568.99|27568.99|27568.99|27568.99|27568.99|0
1715330400000|2024-05-10 08:40:00|27567.13|27567.13|27550.11|27550.11|27575.64|27575.64|27548.26|27548.26|0
1715330700000|2024-05-10 08:45:00|27560.48|27560.48|27544.55|27544.55|27560.48|27560.48|27544.55|27544.55|0
1715331000000|2024-05-10 08:50:00|27553.06|27553.06|27584.15|27584.15|27584.15|27584.15|27553.06|27553.06|0
1715331300000|2024-05-10 08:55:00|27592.66|27592.66|27603.02|27603.02|27603.02|27603.02|27592.66|27592.66|0
1715331600000|2024-05-10 09:00:00|27594.51|27594.51|27627.46|27627.46|27627.46|27627.46|27594.51|27594.51|0
1715331900000|2024-05-10 09:05:00|27631.16|27631.16|27652.98|27652.98|27661.49|27661.49|27631.16|27631.16|0
1715332200000|2024-05-10 09:10:00|27654.84|27654.84|27649.28|27649.28|27671.86|27671.86|27649.28|27649.28|0
1715332500000|2024-05-10 09:15:00|27640.77|27640.77|27642.62|27642.62|27649.28|27649.28|27632.26|27632.26|0
1715332800000|2024-05-10 09:20:00|27634.11|27634.11|27630.41|27630.41|27642.62|27642.62|27630.41|27630.41|0
1715333100000|2024-05-10 09:25:00|27638.92|27638.92|27625.6|27625.6|27638.92|27638.92|27623.75|27623.75|0
1715333400000|2024-05-10 09:30:00|27627.46|27627.46|27627.46|27627.46|27635.96|27635.96|27627.46|27627.46|0
1715333700000|2024-05-10 09:35:00|27621.9|27621.9|27614.48|27614.48|27621.9|27621.9|27614.48|27614.48|0
1715334000000|2024-05-10 09:40:00|27616.34|27616.34|27660.74|27660.74|27669.25|27669.25|27612.63|27612.63|0
1715334300000|2024-05-10 09:45:00|27652.23|27652.23|27643.72|27643.72|27652.23|27652.23|27635.21|27635.21|0
1715334600000|2024-05-10 09:50:00|27645.57|27645.57|27650.38|27650.38|27654.08|27654.08|27645.57|27645.57|0
1715334900000|2024-05-10 09:55:00|27641.87|27641.87|27643.72|27643.72|27652.23|27652.23|27635.21|27635.21|0
1715335200000|2024-05-10 10:00:00|27652.23|27652.23|27686.27|27686.27|27694.78|27694.78|27648.52|27648.52|0
1715335500000|2024-05-10 10:05:00|27677.76|27677.76|27683.32|27683.32|27695.53|27695.53|27677.76|27677.76|0
1715335800000|2024-05-10 10:10:00|27691.83|27691.83|27693.68|27693.68|27702.19|27702.19|27691.83|27691.83|0
1715336100000|2024-05-10 10:15:00|27691.83|27691.83|27699.24|27699.24|27718.11|27718.11|27691.83|27691.83|0
1715336400000|2024-05-10 10:20:00|27707.75|27707.75|27712.55|27712.55|27712.55|27712.55|27699.24|27699.24|0
1715336700000|2024-05-10 10:25:00|27710.7|27710.7|27698.48|27698.48|27710.7|27710.7|27693.68|27693.68|0
1715337000000|2024-05-10 10:30:00|27706.99|27706.99|27702.19|27702.19|27706.99|27706.99|27698.48|27698.48|0
1715337300000|2024-05-10 10:35:00|27704.04|27704.04|27717.36|27717.36|27717.36|27717.36|27698.48|27698.48|0
1715337600000|2024-05-10 10:40:00|27708.85|27708.85|27705.14|27705.14|27717.36|27717.36|27696.63|27696.63|0
1715337900000|2024-05-10 10:45:00|27706.99|27706.99|27715.5|27715.5|27724.01|27724.01|27706.99|27706.99|0
1715338200000|2024-05-10 10:50:00|27717.36|27717.36|27724.01|27724.01|27734.38|27734.38|27715.5|27715.5|0
1715338500000|2024-05-10 10:55:00|27725.87|27725.87|27715.5|27715.5|27742.89|27742.89|27715.5|27715.5|0
1715338800000|2024-05-10 11:00:00|27698.48|27698.48|27677.76|27677.76|27698.48|27698.48|27677.76|27677.76|0
1715339100000|2024-05-10 11:05:00|27675.91|27675.91|27665.54|27665.54|27675.91|27675.91|27665.54|27665.54|0
1715339400000|2024-05-10 11:10:00|27674.05|27674.05|27682.56|27682.56|27682.56|27682.56|27674.05|27674.05|0
1715339700000|2024-05-10 11:15:00|27684.42|27684.42|27675.91|27675.91|27684.42|27684.42|27675.91|27675.91|0
1715340000000|2024-05-10 11:20:00|27686.27|27686.27|27675.91|27675.91|27686.27|27686.27|27675.91|27675.91|0
1715340300000|2024-05-10 11:25:00|27677.76|27677.76|27696.63|27696.63|27696.63|27696.63|27677.76|27677.76|0
1715340600000|2024-05-10 11:30:00|27705.14|27705.14|27700.34|27700.34|27708.85|27708.85|27698.48|27698.48|0
1715340900000|2024-05-10 11:35:00|27708.85|27708.85|27698.48|27698.48|27708.85|27708.85|27698.48|27698.48|0
1715341200000|2024-05-10 11:40:00|27696.63|27696.63|27721.06|27721.06|27721.06|27721.06|27696.63|27696.63|0
1715341500000|2024-05-10 11:45:00|27729.57|27729.57|27738.08|27738.08|27748.44|27748.44|27729.57|27729.57|0
1715341800000|2024-05-10 11:50:00|27746.59|27746.59|27753.25|27753.25|27753.25|27753.25|27742.89|27742.89|0
1715342100000|2024-05-10 11:55:00|27742.89|27742.89|27713.65|27713.65|27742.89|27742.89|27713.65|27713.65|0
1715342400000|2024-05-10 12:00:00|27711.8|27711.8|27732.52|27732.52|27732.52|27732.52|27703.29|27703.29|0
1715342700000|2024-05-10 12:05:00|27741.03|27741.03|27730.67|27730.67|27753.25|27753.25|27730.67|27730.67|0
1715343000000|2024-05-10 12:10:00|27732.52|27732.52|27724.01|27724.01|27732.52|27732.52|27722.16|27722.16|0
1715343300000|2024-05-10 12:15:00|27722.16|27722.16|27724.01|27724.01|27724.01|27724.01|27722.16|27722.16|0
1715343600000|2024-05-10 12:20:00|27722.16|27722.16|27741.79|27741.79|27743.64|27743.64|27722.16|27722.16|0
1715343900000|2024-05-10 12:25:00|27743.64|27743.64|27735.13|27735.13|27743.64|27743.64|27735.13|27735.13|0
1715344200000|2024-05-10 12:30:00|27733.28|27733.28|27731.43|27731.43|27741.79|27741.79|27722.92|27722.92|0
1715344500000|2024-05-10 12:35:00|27739.93|27739.93|27731.43|27731.43|27739.93|27739.93|27729.57|27729.57|0
1715344800000|2024-05-10 12:40:00|27729.57|27729.57|27721.06|27721.06|27733.28|27733.28|27721.06|27721.06|0
1715345100000|2024-05-10 12:45:00|27722.92|27722.92|27733.28|27733.28|27733.28|27733.28|27714.41|27714.41|0
1715345400000|2024-05-10 12:50:00|27724.77|27724.77|27716.26|27716.26|27726.62|27726.62|27716.26|27716.26|0
1715345700000|2024-05-10 12:55:00|27707.75|27707.75|27718.11|27718.11|27726.62|27726.62|27705.9|27705.9|0
1715346000000|2024-05-10 13:00:00|27726.62|27726.62|27732.18|27732.18|27732.18|27732.18|27726.62|27726.62|0
1715346300000|2024-05-10 13:05:00|27740.69|27740.69|27738.84|27738.84|27740.69|27740.69|27730.33|27730.33|0
1715346600000|2024-05-10 13:10:00|27730.33|27730.33|27730.33|27730.33|27742.54|27742.54|27721.82|27721.82|0
1715346900000|2024-05-10 13:15:00|27721.82|27721.82|27698.48|27698.48|27730.33|27730.33|27695.53|27695.53|0
1715347200000|2024-05-10 13:20:00|27706.99|27706.99|27682.56|27682.56|27706.99|27706.99|27682.56|27682.56|0
1715347500000|2024-05-10 13:25:00|27684.42|27684.42|27674.05|27674.05|27698.48|27698.48|27665.54|27665.54|0
1715347800000|2024-05-10 13:30:00|27665.54|27665.54|27649.62|27649.62|27672.2|27672.2|27642.97|27642.97|0
1715348100000|2024-05-10 13:35:00|27641.11|27641.11|27668.49|27668.49|27678.86|27678.86|27641.11|27641.11|0
1715348400000|2024-05-10 13:40:00|27677|27677|27688.47|27688.47|27688.47|27688.47|27658.13|27658.13|0
1715348700000|2024-05-10 13:45:00|27679.96|27679.96|27685.51|27685.51|27704.39|27704.39|27673.3|27673.3|0
1715349000000|2024-05-10 13:50:00|27677|27677|27683.66|27683.66|27695.88|27695.88|27677|27677|0
1715349300000|2024-05-10 13:55:00|27675.15|27675.15|27675.15|27675.15|27675.15|27675.15|27666.64|27666.64|0
1715349600000|2024-05-10 14:00:00|27673.3|27673.3|27680.71|27680.71|27691.07|27691.07|27664.79|27664.79|0
1715349900000|2024-05-10 14:05:00|27689.22|27689.22|27720.31|27720.31|27720.31|27720.31|27689.22|27689.22|0
1715350200000|2024-05-10 14:10:00|27722.16|27722.16|27730.67|27730.67|27730.67|27730.67|27720.31|27720.31|0
1715350500000|2024-05-10 14:15:00|27722.16|27722.16|27747.69|27747.69|27756.2|27756.2|27720.31|27720.31|0
1715350800000|2024-05-10 14:20:00|27756.2|27756.2|27759.91|27759.91|27766.56|27766.56|27741.03|27741.03|0
1715351100000|2024-05-10 14:25:00|27768.42|27768.42|27787.29|27787.29|27787.29|27787.29|27768.42|27768.42|0
1715351400000|2024-05-10 14:30:00|27778.78|27778.78|27758.05|27758.05|27799.5|27799.5|27758.05|27758.05|0
1715351700000|2024-05-10 14:35:00|27756.2|27756.2|27745.84|27745.84|27758.05|27758.05|27743.98|27743.98|0
1715352000000|2024-05-10 14:40:00|27747.69|27747.69|27722.16|27722.16|27747.69|27747.69|27715.5|27715.5|0
1715352300000|2024-05-10 14:45:00|27720.31|27720.31|27699.58|27699.58|27722.16|27722.16|27691.07|27691.07|0
1715352600000|2024-05-10 14:50:00|27701.44|27701.44|27681.81|27681.81|27711.8|27711.8|27681.81|27681.81|0
1715352900000|2024-05-10 14:55:00|27685.51|27685.51|27690.32|27690.32|27690.32|27690.32|27679.96|27679.96|0
1715353200000|2024-05-10 15:00:00|27681.81|27681.81|27694.02|27694.02|27704.39|27704.39|27675.15|27675.15|0
1715353500000|2024-05-10 15:05:00|27685.51|27685.51|27694.02|27694.02|27694.02|27694.02|27683.66|27683.66|0
1715353800000|2024-05-10 15:10:00|27695.88|27695.88|27675.15|27675.15|27699.58|27699.58|27675.15|27675.15|0
1715354100000|2024-05-10 15:15:00|27673.3|27673.3|27662.94|27662.94|27673.3|27673.3|27648.87|27648.87|0
1715354400000|2024-05-10 15:20:00|27664.79|27664.79|27668.49|27668.49|27668.49|27668.49|27656.28|27656.28|0
1715354700000|2024-05-10 15:25:00|27659.98|27659.98|27648.87|27648.87|27661.08|27661.08|27642.21|27642.21|0
1715584500000|2024-05-13 07:15:00|27738.01|27738.01|27726.55|27726.55|27753.18|27753.18|27710.63|27710.63|0
1715584800000|2024-05-13 07:20:00|27718.04|27718.04|27705.83|27705.83|27718.04|27718.04|27693.61|27693.61|0
1715585100000|2024-05-13 07:25:00|27702.12|27702.12|27708.78|27708.78|27715.44|27715.44|27689.91|27689.91|0
1715585400000|2024-05-13 07:30:00|27705.07|27705.07|27725.8|27725.8|27734.31|27734.31|27701.37|27701.37|0
1715585700000|2024-05-13 07:35:00|27734.31|27734.31|27708.78|27708.78|27742.82|27742.82|27708.78|27708.78|0
1715586000000|2024-05-13 07:40:00|27717.29|27717.29|27717.29|27717.29|27725.8|27725.8|27708.78|27708.78|0
1715586300000|2024-05-13 07:45:00|27720.99|27720.99|27731.36|27731.36|27739.87|27739.87|27720.99|27720.99|0
1715586600000|2024-05-13 07:50:00|27722.85|27722.85|27736.16|27736.16|27744.67|27744.67|27722.85|27722.85|0
1715586900000|2024-05-13 07:55:00|27744.67|27744.67|27743.92|27743.92|27749.48|27749.48|27723.95|27723.95|0
1715587200000|2024-05-13 08:00:00|27740.21|27740.21|27733.55|27733.55|27743.92|27743.92|27723.19|27723.19|0
1715587500000|2024-05-13 08:05:00|27716.53|27716.53|27733.55|27733.55|27742.06|27742.06|27708.02|27708.02|0
1715587800000|2024-05-13 08:10:00|27729.85|27729.85|27735.41|27735.41|27743.92|27743.92|27721.34|27721.34|0
1715588100000|2024-05-13 08:15:00|27731.7|27731.7|27671.38|27671.38|27738.36|27738.36|27662.87|27662.87|0
1715588400000|2024-05-13 08:20:00|27681.74|27681.74|27679.89|27679.89|27692.1|27692.1|27679.89|27679.89|0
1715588700000|2024-05-13 08:25:00|27696.91|27696.91|27714.68|27714.68|27716.53|27716.53|27690.25|27690.25|0
1715589000000|2024-05-13 08:30:00|27723.19|27723.19|27716.53|27716.53|27731.7|27731.7|27714.68|27714.68|0
1715589300000|2024-05-13 08:35:00|27733.55|27733.55|27735.41|27735.41|27743.92|27743.92|27733.55|27733.55|0
1715589600000|2024-05-13 08:40:00|27752.43|27752.43|27756.13|27756.13|27764.64|27764.64|27743.92|27743.92|0
1715589900000|2024-05-13 08:45:00|27764.64|27764.64|27743.92|27743.92|27764.64|27764.64|27743.92|27743.92|0
1715590200000|2024-05-13 08:50:00|27760.94|27760.94|27745.77|27745.77|27760.94|27760.94|27743.92|27743.92|0
1715590500000|2024-05-13 08:55:00|27754.28|27754.28|27721.34|27721.34|27754.28|27754.28|27721.34|27721.34|0
1715590800000|2024-05-13 09:00:00|27729.85|27729.85|27729.85|27729.85|27729.85|27729.85|27712.83|27712.83|0
1715591100000|2024-05-13 09:05:00|27721.34|27721.34|27721.34|27721.34|27729.85|27729.85|27721.34|27721.34|0
1715591400000|2024-05-13 09:10:00|27738.36|27738.36|27740.21|27740.21|27740.21|27740.21|27738.36|27738.36|0
1715591700000|2024-05-13 09:15:00|27748.72|27748.72|27777.96|27777.96|27807.19|27807.19|27748.72|27748.72|0
1715592000000|2024-05-13 09:20:00|27776.1|27776.1|27794.97|27794.97|27796.83|27796.83|27776.1|27776.1|0
1715592300000|2024-05-13 09:25:00|27786.47|27786.47|27786.47|27786.47|27805.34|27805.34|27786.47|27786.47|0
1715592600000|2024-05-13 09:30:00|27794.97|27794.97|27793.12|27793.12|27794.97|27794.97|27793.12|27793.12|0
1715592900000|2024-05-13 09:35:00|27801.63|27801.63|27810.14|27810.14|27816.8|27816.8|27801.63|27801.63|0
1715593200000|2024-05-13 09:40:00|27801.63|27801.63|27808.29|27808.29|27810.14|27810.14|27801.63|27801.63|0
1715593500000|2024-05-13 09:45:00|27813.85|27813.85|27829.01|27829.01|27837.52|27837.52|27811.99|27811.99|0
1715593800000|2024-05-13 09:50:00|27811.99|27811.99|27836.43|27836.43|27836.43|27836.43|27811.99|27811.99|0
1715594100000|2024-05-13 09:55:00|27838.28|27838.28|27848.64|27848.64|27848.64|27848.64|27836.43|27836.43|0
1715594400000|2024-05-13 10:00:00|27857.15|27857.15|27859|27859|27865.66|27865.66|27857.15|27857.15|0
1715594700000|2024-05-13 10:05:00|27860.86|27860.86|27861.95|27861.95|27863.81|27863.81|27853.45|27853.45|0
1715595000000|2024-05-13 10:10:00|27860.1|27860.1|27841.23|27841.23|27860.1|27860.1|27830.87|27830.87|0
1715595300000|2024-05-13 10:15:00|27839.38|27839.38|27830.87|27830.87|27839.38|27839.38|27830.87|27830.87|0
1715595600000|2024-05-13 10:20:00|27822.36|27822.36|27832.72|27832.72|27832.72|27832.72|27822.36|27822.36|0
1715595900000|2024-05-13 10:25:00|27834.57|27834.57|27839.38|27839.38|27844.94|27844.94|27834.57|27834.57|0
1715596200000|2024-05-13 10:30:00|27830.87|27830.87|27832.72|27832.72|27832.72|27832.72|27830.87|27830.87|0
1715596500000|2024-05-13 10:35:00|27829.01|27829.01|27821.6|27821.6|27829.01|27829.01|27819.75|27819.75|0
1715596800000|2024-05-13 10:40:00|27823.46|27823.46|27794.22|27794.22|27823.46|27823.46|27794.22|27794.22|0
1715597100000|2024-05-13 10:45:00|27783.86|27783.86|27782|27782|27783.86|27783.86|27775.35|27775.35|0
1715597400000|2024-05-13 10:50:00|27780.15|27780.15|27766.08|27766.08|27780.15|27780.15|27757.57|27757.57|0
1715597700000|2024-05-13 10:55:00|27767.94|27767.94|27766.08|27766.08|27767.94|27767.94|27759.43|27759.43|0
1715598000000|2024-05-13 11:00:00|27757.57|27757.57|27760.52|27760.52|27767.94|27767.94|27752.01|27752.01|0
1715598300000|2024-05-13 11:05:00|27758.67|27758.67|27762.38|27762.38|27762.38|27762.38|27750.16|27750.16|0
1715598600000|2024-05-13 11:10:00|27753.87|27753.87|27747.21|27747.21|27755.72|27755.72|27747.21|27747.21|0
1715598900000|2024-05-13 11:15:00|27755.72|27755.72|27755.72|27755.72|27757.57|27757.57|27755.72|27755.72|0
1715599200000|2024-05-13 11:20:00|27764.23|27764.23|27766.08|27766.08|27766.08|27766.08|27749.06|27749.06|0
1715599500000|2024-05-13 11:25:00|27757.57|27757.57|27757.57|27757.57|27757.57|27757.57|27757.57|27757.57|0
1715599800000|2024-05-13 11:30:00|27749.06|27749.06|27737.95|27737.95|27750.92|27750.92|27725.73|27725.73|0
1715600100000|2024-05-13 11:35:00|27739.8|27739.8|27731.29|27731.29|27739.8|27739.8|27731.29|27731.29|0
1715600400000|2024-05-13 11:40:00|27733.14|27733.14|27741.65|27741.65|27741.65|27741.65|27731.29|27731.29|0
1715600700000|2024-05-13 11:45:00|27739.8|27739.8|27750.16|27750.16|27752.01|27752.01|27739.8|27739.8|0
1715601000000|2024-05-13 11:50:00|27758.67|27758.67|27756.82|27756.82|27758.67|27758.67|27756.82|27756.82|0
1715601300000|2024-05-13 11:55:00|27754.97|27754.97|27753.11|27753.11|27756.82|27756.82|27753.11|27753.11|0
1715601600000|2024-05-13 12:00:00|27754.97|27754.97|27736.09|27736.09|27754.97|27754.97|27736.09|27736.09|0
1715601900000|2024-05-13 12:05:00|27734.24|27734.24|27722.03|27722.03|27736.09|27736.09|27722.03|27722.03|0
1715602200000|2024-05-13 12:10:00|27718.32|27718.32|27728.68|27728.68|27728.68|27728.68|27718.32|27718.32|0
1715602500000|2024-05-13 12:15:00|27734.24|27734.24|27723.88|27723.88|27734.24|27734.24|27723.88|27723.88|0
1715602800000|2024-05-13 12:20:00|27727.58|27727.58|27727.58|27727.58|27727.58|27727.58|27727.58|27727.58|0
1715603100000|2024-05-13 12:25:00|27736.09|27736.09|27725.73|27725.73|27736.09|27736.09|27725.73|27725.73|0
1715603700000|2024-05-13 12:35:00|27727.58|27727.58|27729.44|27729.44|27729.44|27729.44|27712.42|27712.42|0
1715604000000|2024-05-13 12:40:00|27727.58|27727.58|27725.73|27725.73|27736.09|27736.09|27725.73|27725.73|0
1715604300000|2024-05-13 12:45:00|27723.88|27723.88|27697.59|27697.59|27723.88|27723.88|27697.59|27697.59|0
1715604600000|2024-05-13 12:50:00|27695.74|27695.74|27695.74|27695.74|27695.74|27695.74|27695.74|27695.74|0
1715604900000|2024-05-13 12:55:00|27693.89|27693.89|27683.53|27683.53|27693.89|27693.89|27662.8|27662.8|0
1715605200000|2024-05-13 13:00:00|27693.89|27693.89|27704.25|27704.25|27704.25|27704.25|27693.89|27693.89|0
1715605500000|2024-05-13 13:05:00|27695.74|27695.74|27720.93|27720.93|27720.93|27720.93|27695.74|27695.74|0
1715605800000|2024-05-13 13:10:00|27717.22|27717.22|27713.52|27713.52|27717.22|27717.22|27706.86|27706.86|0
1715606100000|2024-05-13 13:15:00|27711.66|27711.66|27693.54|27693.54|27719.07|27719.07|27681.33|27681.33|0
1715606400000|2024-05-13 13:20:00|27695.4|27695.4|27722.78|27722.78|27722.78|27722.78|27686.89|27686.89|0
1715606700000|2024-05-13 13:25:00|27731.29|27731.29|27708.71|27708.71|27731.29|27731.29|27708.71|27708.71|0
1715607000000|2024-05-13 13:30:00|27717.22|27717.22|27792.71|27792.71|27792.71|27792.71|27706.86|27706.86|0
1715607300000|2024-05-13 13:35:00|27801.22|27801.22|27842.67|27842.67|27851.18|27851.18|27792.71|27792.71|0
1715607600000|2024-05-13 13:40:00|27851.18|27851.18|27830.11|27830.11|27851.18|27851.18|27820.85|27820.85|0
1715607900000|2024-05-13 13:45:00|27828.26|27828.26|27841.57|27841.57|27859.35|27859.35|27826.41|27826.41|0
1715608200000|2024-05-13 13:50:00|27833.06|27833.06|27829.36|27829.36|27837.87|27837.87|27818.99|27818.99|0
1715608500000|2024-05-13 13:55:00|27837.87|27837.87|27820.85|27820.85|27848.23|27848.23|27820.85|27820.85|0
1715608800000|2024-05-13 14:00:00|27822.7|27822.7|27810.49|27810.49|27839.72|27839.72|27801.98|27801.98|0
1715609100000|2024-05-13 14:05:00|27818.99|27818.99|27813.44|27813.44|27820.85|27820.85|27801.22|27801.22|0
1715609400000|2024-05-13 14:10:00|27821.95|27821.95|27838.97|27838.97|27838.97|27838.97|27813.44|27813.44|0
1715609700000|2024-05-13 14:15:00|27830.46|27830.46|27826.75|27826.75|27830.46|27830.46|27818.24|27818.24|0
1715610000000|2024-05-13 14:20:00|27818.24|27818.24|27820.09|27820.09|27828.6|27828.6|27809.73|27809.73|0
1715610300000|2024-05-13 14:25:00|27828.6|27828.6|27835.26|27835.26|27838.97|27838.97|27821.19|27821.19|0
1715610600000|2024-05-13 14:30:00|27837.11|27837.11|27838.97|27838.97|27845.62|27845.62|27830.46|27830.46|0
1715610900000|2024-05-13 14:35:00|27849.33|27849.33|27871.91|27871.91|27871.91|27871.91|27838.97|27838.97|0
1715611200000|2024-05-13 14:40:00|27873.76|27873.76|27863.4|27863.4|27873.76|27873.76|27854.89|27854.89|0
1715611500000|2024-05-13 14:45:00|27854.89|27854.89|27854.89|27854.89|27863.4|27863.4|27836.01|27836.01|0
1715611800000|2024-05-13 14:50:00|27853.03|27853.03|27844.52|27844.52|27861.54|27861.54|27844.52|27844.52|0
1715612100000|2024-05-13 14:55:00|27842.67|27842.67|27834.16|27834.16|27851.18|27851.18|27823.8|27823.8|0
1715612400000|2024-05-13 15:00:00|27832.31|27832.31|27840.82|27840.82|27840.82|27840.82|27832.31|27832.31|0
1715612700000|2024-05-13 15:05:00|27838.97|27838.97|27834.16|27834.16|27840.82|27840.82|27823.8|27823.8|0
1715613000000|2024-05-13 15:10:00|27825.65|27825.65|27836.01|27836.01|27837.87|27837.87|27825.65|27825.65|0
1715613300000|2024-05-13 15:15:00|27837.87|27837.87|27827.5|27827.5|27837.87|27837.87|27827.5|27827.5|0
1715613600000|2024-05-13 15:20:00|27829.36|27829.36|27834.92|27834.92|27837.87|27837.87|27820.85|27820.85|0
1715613900000|2024-05-13 15:25:00|27826.41|27826.41|27801.98|27801.98|27834.92|27834.92|27784.96|27784.96|0
1715670900000|2024-05-14 07:15:00|27861.95|27861.95|27844.94|27844.94|27861.95|27861.95|27844.94|27844.94|0
1715671200000|2024-05-14 07:20:00|27836.43|27836.43|27844.94|27844.94|27844.94|27844.94|27832.72|27832.72|0
1715671500000|2024-05-14 07:25:00|27853.45|27853.45|27848.64|27848.64|27870.46|27870.46|27834.57|27834.57|0
1715671800000|2024-05-14 07:30:00|27840.13|27840.13|27860.86|27860.86|27869.37|27869.37|27840.13|27840.13|0
1715672100000|2024-05-14 07:35:00|27852.35|27852.35|27874.93|27874.93|27874.93|27874.93|27852.35|27852.35|0
1715672400000|2024-05-14 07:40:00|27883.43|27883.43|27890.85|27890.85|27890.85|27890.85|27874.93|27874.93|0
1715672700000|2024-05-14 07:45:00|27882.34|27882.34|27892.7|27892.7|27908.62|27908.62|27882.34|27882.34|0
1715673000000|2024-05-14 07:50:00|27890.85|27890.85|27888.99|27888.99|27890.85|27890.85|27888.99|27888.99|0
1715673300000|2024-05-14 07:55:00|27880.48|27880.48|27885.29|27885.29|27897.5|27897.5|27880.48|27880.48|0
1715673600000|2024-05-14 08:00:00|27883.43|27883.43|27893.45|27893.45|27902.31|27902.31|27859.76|27859.76|0
1715673900000|2024-05-14 08:05:00|27901.96|27901.96|27906.77|27906.77|27926.39|27926.39|27900.87|27900.87|0
1715674200000|2024-05-14 08:10:00|27903.06|27903.06|27906.77|27906.77|27913.42|27913.42|27884.19|27884.19|0
1715674500000|2024-05-14 08:15:00|27908.62|27908.62|27927.49|27927.49|27934.15|27934.15|27900.11|27900.11|0
1715674800000|2024-05-14 08:20:00|27918.98|27918.98|27929.35|27929.35|27931.2|27931.2|27915.28|27915.28|0
1715675100000|2024-05-14 08:25:00|27920.84|27920.84|27905.67|27905.67|27929.35|27929.35|27903.82|27903.82|0
1715675400000|2024-05-14 08:30:00|27914.18|27914.18|27901.96|27901.96|27920.84|27920.84|27901.96|27901.96|0
1715675700000|2024-05-14 08:35:00|27910.47|27910.47|27900.11|27900.11|27920.84|27920.84|27900.11|27900.11|0
1715676000000|2024-05-14 08:40:00|27891.6|27891.6|27868.27|27868.27|27898.26|27898.26|27868.27|27868.27|0
1715676300000|2024-05-14 08:45:00|27870.12|27870.12|27880.48|27880.48|27890.85|27890.85|27870.12|27870.12|0
1715676600000|2024-05-14 08:50:00|27882.34|27882.34|27880.48|27880.48|27884.19|27884.19|27858.66|27858.66|0
1715676900000|2024-05-14 08:55:00|27871.97|27871.97|27865.32|27865.32|27880.48|27880.48|27858.66|27858.66|0
1715677200000|2024-05-14 09:00:00|27863.46|27863.46|27865.32|27865.32|27875.68|27875.68|27854.95|27854.95|0
1715677500000|2024-05-14 09:05:00|27856.81|27856.81|27844.59|27844.59|27856.81|27856.81|27844.59|27844.59|0
1715677800000|2024-05-14 09:10:00|27853.1|27853.1|27861.61|27861.61|27861.61|27861.61|27844.59|27844.59|0
1715678100000|2024-05-14 09:15:00|27853.1|27853.1|27852.35|27852.35|27860.86|27860.86|27839.03|27839.03|0
1715678400000|2024-05-14 09:20:00|27843.84|27843.84|27850.49|27850.49|27862.71|27862.71|27843.84|27843.84|0
1715678700000|2024-05-14 09:25:00|27852.35|27852.35|27848.64|27848.64|27852.35|27852.35|27846.79|27846.79|0
1715679000000|2024-05-14 09:30:00|27852.35|27852.35|27841.98|27841.98|27860.86|27860.86|27841.98|27841.98|0
1715679300000|2024-05-14 09:35:00|27840.13|27840.13|27845.69|27845.69|27854.2|27854.2|27840.13|27840.13|0
1715679600000|2024-05-14 09:40:00|27854.2|27854.2|27856.05|27856.05|27864.56|27864.56|27847.54|27847.54|0
1715679900000|2024-05-14 09:45:00|27852.35|27852.35|27862.71|27862.71|27869.37|27869.37|27852.35|27852.35|0
1715680200000|2024-05-14 09:50:00|27854.2|27854.2|27836.43|27836.43|27871.22|27871.22|27836.43|27836.43|0
1715680500000|2024-05-14 09:55:00|27838.28|27838.28|27804.24|27804.24|27838.28|27838.28|27804.24|27804.24|0
1715680800000|2024-05-14 10:00:00|27812.75|27812.75|27804.24|27804.24|27812.75|27812.75|27804.24|27804.24|0
1715681100000|2024-05-14 10:05:00|27812.75|27812.75|27812.75|27812.75|27821.26|27821.26|27812.75|27812.75|0
1715681400000|2024-05-14 10:10:00|27810.9|27810.9|27812.75|27812.75|27812.75|27812.75|27804.24|27804.24|0
1715681700000|2024-05-14 10:15:00|27814.6|27814.6|27823.11|27823.11|27823.11|27823.11|27814.6|27814.6|0
1715682000000|2024-05-14 10:20:00|27821.26|27821.26|27812.75|27812.75|27821.26|27821.26|27809.04|27809.04|0
1715682300000|2024-05-14 10:25:00|27829.77|27829.77|27810.9|27810.9|27829.77|27829.77|27810.9|27810.9|0
1715682600000|2024-05-14 10:30:00|27807.19|27807.19|27809.04|27809.04|27809.04|27809.04|27807.19|27807.19|0
1715682900000|2024-05-14 10:35:00|27826.06|27826.06|27810.9|27810.9|27826.06|27826.06|27809.04|27809.04|0
1715683200000|2024-05-14 10:40:00|27819.41|27819.41|27810.9|27810.9|27821.26|27821.26|27810.9|27810.9|0
1715683500000|2024-05-14 10:45:00|27809.04|27809.04|27810.9|27810.9|27819.41|27819.41|27798.68|27798.68|0
1715683800000|2024-05-14 10:50:00|27812.75|27812.75|27810.9|27810.9|27819.41|27819.41|27810.9|27810.9|0
1715684100000|2024-05-14 10:55:00|27819.41|27819.41|27826.06|27826.06|27826.06|27826.06|27817.55|27817.55|0
1715684400000|2024-05-14 11:00:00|27824.21|27824.21|27820.5|27820.5|27839.38|27839.38|27814.95|27814.95|0
1715684700000|2024-05-14 11:05:00|27829.01|27829.01|27825.31|27825.31|27837.52|27837.52|27825.31|27825.31|0
1715685000000|2024-05-14 11:10:00|27823.46|27823.46|27821.6|27821.6|27823.46|27823.46|27821.6|27821.6|0
1715685300000|2024-05-14 11:15:00|27833.82|27833.82|27829.01|27829.01|27837.52|27837.52|27829.01|27829.01|0
1715685600000|2024-05-14 11:20:00|27837.52|27837.52|27839.38|27839.38|27839.38|27839.38|27829.01|27829.01|0
1715685900000|2024-05-14 11:25:00|27841.23|27841.23|27853.45|27853.45|27855.3|27855.3|27841.23|27841.23|0
1715686200000|2024-05-14 11:30:00|27851.59|27851.59|27863.81|27863.81|27863.81|27863.81|27851.59|27851.59|0
1715686500000|2024-05-14 11:35:00|27855.3|27855.3|27860.1|27860.1|27860.1|27860.1|27851.59|27851.59|0
1715686800000|2024-05-14 11:40:00|27863.81|27863.81|27863.81|27863.81|27863.81|27863.81|27861.95|27861.95|0
1715687100000|2024-05-14 11:45:00|27872.32|27872.32|27872.32|27872.32|27872.32|27872.32|27872.32|27872.32|0
1715687400000|2024-05-14 11:50:00|27874.17|27874.17|27877.88|27877.88|27877.88|27877.88|27874.17|27874.17|0
1715687700000|2024-05-14 11:55:00|27876.02|27876.02|27879.73|27879.73|27888.24|27888.24|27869.37|27869.37|0
1715688000000|2024-05-14 12:00:00|27888.24|27888.24|27890.09|27890.09|27890.09|27890.09|27882.68|27882.68|0
1715688300000|2024-05-14 12:05:00|27888.24|27888.24|27890.09|27890.09|27890.09|27890.09|27888.24|27888.24|0
1715688600000|2024-05-14 12:10:00|27891.94|27891.94|27906.01|27906.01|27912.67|27912.67|27888.24|27888.24|0
1715688900000|2024-05-14 12:15:00|27907.87|27907.87|27918.23|27918.23|27918.23|27918.23|27906.01|27906.01|0
1715689200000|2024-05-14 12:20:00|27921.93|27921.93|27944.51|27944.51|27944.51|27944.51|27921.93|27921.93|0
1715689500000|2024-05-14 12:25:00|27946.37|27946.37|27948.22|27948.22|27948.22|27948.22|27944.51|27944.51|0
1715689800000|2024-05-14 12:30:00|27946.37|27946.37|27904.91|27904.91|27946.37|27946.37|27890.85|27890.85|0
1715690100000|2024-05-14 12:35:00|27913.42|27913.42|27943.41|27943.41|27943.41|27943.41|27913.42|27913.42|0
1715690400000|2024-05-14 12:40:00|27926.74|27926.74|27941.56|27941.56|27953.78|27953.78|27912.67|27912.67|0
1715690700000|2024-05-14 12:45:00|27950.07|27950.07|27955.63|27955.63|27955.63|27955.63|27941.56|27941.56|0
1715691000000|2024-05-14 12:50:00|27964.14|27964.14|27959.34|27959.34|27964.14|27964.14|27950.83|27950.83|0
1715691300000|2024-05-14 12:55:00|27957.48|27957.48|27959.34|27959.34|27959.34|27959.34|27947.12|27947.12|0
1715691600000|2024-05-14 13:00:00|27967.85|27967.85|27990.42|27990.42|27990.42|27990.42|27967.85|27967.85|0
1715691900000|2024-05-14 13:05:00|27992.28|27992.28|27997.84|27997.84|28006.34|28006.34|27992.28|27992.28|0
1715692200000|2024-05-14 13:10:00|28006.34|28006.34|27995.98|27995.98|28006.34|28006.34|27995.98|27995.98|0
1715692500000|2024-05-14 13:15:00|28004.49|28004.49|27983.77|27983.77|28013|28013|27981.91|27981.91|0
1715692800000|2024-05-14 13:20:00|27985.62|27985.62|27977.11|27977.11|28002.64|28002.64|27975.26|27975.26|0
1715693100000|2024-05-14 13:25:00|27978.96|27978.96|27944.92|27944.92|27997.84|27997.84|27944.92|27944.92|0
1715693400000|2024-05-14 13:30:00|27936.41|27936.41|27989.33|27989.33|27989.33|27989.33|27934.56|27934.56|0
1715693700000|2024-05-14 13:35:00|27968.6|27968.6|28021.51|28021.51|28030.02|28030.02|27966.75|27966.75|0
1715694000000|2024-05-14 13:40:00|28013|28013|27986.72|27986.72|28013|28013|27965.99|27965.99|0
1715694300000|2024-05-14 13:45:00|27978.21|27978.21|27952.68|27952.68|27986.72|27986.72|27942.32|27942.32|0
1715694600000|2024-05-14 13:50:00|27948.97|27948.97|27954.53|27954.53|27963.04|27963.04|27937.51|27937.51|0
1715694900000|2024-05-14 13:55:00|27952.68|27952.68|27950.83|27950.83|27952.68|27952.68|27923.44|27923.44|0
1715695200000|2024-05-14 14:00:00|27942.32|27942.32|27944.17|27944.17|27946.02|27946.02|27927.15|27927.15|0
1715695500000|2024-05-14 14:05:00|27935.66|27935.66|27968.6|27968.6|27980.82|27980.82|27933.81|27933.81|0
1715695800000|2024-05-14 14:10:00|27977.11|27977.11|27956.38|27956.38|27980.82|27980.82|27956.38|27956.38|0
1715696100000|2024-05-14 14:15:00|27964.89|27964.89|27925.3|27925.3|27964.89|27964.89|27925.3|27925.3|0
1715696400000|2024-05-14 14:20:00|27933.81|27933.81|27894.21|27894.21|27933.81|27933.81|27894.21|27894.21|0
1715696700000|2024-05-14 14:25:00|27902.72|27902.72|27908.28|27908.28|27925.3|27925.3|27894.21|27894.21|0
1715697000000|2024-05-14 14:30:00|27916.79|27916.79|27930.86|27930.86|27947.87|27947.87|27911.98|27911.98|0
1715697300000|2024-05-14 14:35:00|27929|27929|27944.17|27944.17|27946.02|27946.02|27923.44|27923.44|0
1715697600000|2024-05-14 14:40:00|27935.66|27935.66|27933.81|27933.81|27950.83|27950.83|27933.81|27933.81|0
1715697900000|2024-05-14 14:45:00|27942.32|27942.32|27927.15|27927.15|27944.17|27944.17|27916.79|27916.79|0
1715698200000|2024-05-14 14:50:00|27918.64|27918.64|27922.69|27922.69|27927.15|27927.15|27907.52|27907.52|0
1715698500000|2024-05-14 14:55:00|27926.39|27926.39|27920.84|27920.84|27938.61|27938.61|27910.47|27910.47|0
1715698800000|2024-05-14 15:00:00|27912.33|27912.33|27912.33|27912.33|27920.84|27920.84|27910.47|27910.47|0
1715699100000|2024-05-14 15:05:00|27914.18|27914.18|27910.47|27910.47|27922.69|27922.69|27910.47|27910.47|0
1715699400000|2024-05-14 15:10:00|27914.18|27914.18|27931.2|27931.2|27931.2|27931.2|27910.47|27910.47|0
1715699700000|2024-05-14 15:15:00|27929.35|27929.35|27920.84|27920.84|27931.2|27931.2|27901.96|27901.96|0
1715700000000|2024-05-14 15:20:00|27918.98|27918.98|27886.04|27886.04|27920.84|27920.84|27886.04|27886.04|0
1715700300000|2024-05-14 15:25:00|27887.9|27887.9|27882.34|27882.34|27896.41|27896.41|27882.34|27882.34|0
1715757300000|2024-05-15 07:15:00|28191.84|28191.84|28188.89|28188.89|28199.25|28199.25|28174.82|28174.82|0
1715757600000|2024-05-15 07:20:00|28201.86|28201.86|28277.01|28277.01|28296.63|28296.63|28201.86|28201.86|0
1715757900000|2024-05-15 07:25:00|28268.5|28268.5|28257.79|28257.79|28268.5|28268.5|28241.12|28241.12|0
1715758200000|2024-05-15 07:30:00|28259.64|28259.64|28277.07|28277.07|28277.07|28277.07|28232.26|28232.26|0
1715758500000|2024-05-15 07:35:00|28278.93|28278.93|28335.96|28335.96|28335.96|28335.96|28278.93|28278.93|0
1715758800000|2024-05-15 07:40:00|28334.1|28334.1|28317.08|28317.08|28334.1|28334.1|28282.63|28282.63|0
1715759100000|2024-05-15 07:45:00|28318.94|28318.94|28348.58|28348.58|28368.21|28368.21|28317.84|28317.84|0
1715759400000|2024-05-15 07:50:00|28350.44|28350.44|28331.56|28331.56|28375.62|28375.62|28331.56|28331.56|0
1715759700000|2024-05-15 07:55:00|28341.93|28341.93|28360.8|28360.8|28382.28|28382.28|28333.42|28333.42|0
1715760000000|2024-05-15 08:00:00|28352.29|28352.29|28393.74|28393.74|28433.75|28433.75|28352.29|28352.29|0
1715760300000|2024-05-15 08:05:00|28385.23|28385.23|28391.54|28391.54|28420.78|28420.78|28375.62|28375.62|0
1715760600000|2024-05-15 08:10:00|28397.1|28397.1|28400.81|28400.81|28416.73|28416.73|28397.1|28397.1|0
1715760900000|2024-05-15 08:15:00|28398.95|28398.95|28399.71|28399.71|28427.09|28427.09|28397.1|28397.1|0
1715761200000|2024-05-15 08:20:00|28408.22|28408.22|28408.22|28408.22|28414.88|28414.88|28383.79|28383.79|0
1715761500000|2024-05-15 08:25:00|28416.73|28416.73|28394.15|28394.15|28419.68|28419.68|28394.15|28394.15|0
1715761800000|2024-05-15 08:30:00|28396|28396|28435.6|28435.6|28437.45|28437.45|28392.3|28392.3|0
1715762100000|2024-05-15 08:35:00|28439.31|28439.31|28424.14|28424.14|28439.31|28439.31|28418.58|28418.58|0
1715762400000|2024-05-15 08:40:00|28454.13|28454.13|28457.42|28457.42|28490.02|28490.02|28449.33|28449.33|0
1715762700000|2024-05-15 08:45:00|28453.72|28453.72|28408.91|28408.91|28454.47|28454.47|28401.49|28401.49|0
1715763000000|2024-05-15 08:50:00|28403.35|28403.35|28387.77|28387.77|28434.44|28434.44|28387.77|28387.77|0
1715763300000|2024-05-15 08:55:00|28380.36|28380.36|28377.41|28377.41|28435.53|28435.53|28377.41|28377.41|0
1715763600000|2024-05-15 09:00:00|28384.82|28384.82|28430.39|28430.39|28434.09|28434.09|28384.82|28384.82|0
1715763900000|2024-05-15 09:05:00|28428.53|28428.53|28461.89|28461.89|28461.89|28461.89|28428.53|28428.53|0
1715764200000|2024-05-15 09:10:00|28460.03|28460.03|28474.1|28474.1|28474.1|28474.1|28456.33|28456.33|0
1715764500000|2024-05-15 09:15:00|28461.89|28461.89|28458.18|28458.18|28477.81|28477.81|28458.18|28458.18|0
1715764800000|2024-05-15 09:20:00|28465.59|28465.59|28473.76|28473.76|28496.34|28496.34|28460.79|28460.79|0
1715765100000|2024-05-15 09:25:00|28471.9|28471.9|28474.86|28474.86|28488.92|28488.92|28462.64|28462.64|0
1715765400000|2024-05-15 09:30:00|28466.35|28466.35|28447.82|28447.82|28466.35|28466.35|28447.82|28447.82|0
1715765700000|2024-05-15 09:35:00|28436.7|28436.7|28448.91|28448.91|28483.37|28483.37|28429.29|28429.29|0
1715766000000|2024-05-15 09:40:00|28447.06|28447.06|28461.89|28461.89|28472.25|28472.25|28443.36|28443.36|0
1715766300000|2024-05-15 09:45:00|28460.03|28460.03|28458.93|28458.93|28472.25|28472.25|28453.38|28453.38|0
1715766600000|2024-05-15 09:50:00|28467.44|28467.44|28491.53|28491.53|28496.34|28496.34|28467.44|28467.44|0
1715766900000|2024-05-15 09:55:00|28500.04|28500.04|28474.86|28474.86|28500.04|28500.04|28474.86|28474.86|0
1715767200000|2024-05-15 10:00:00|28473|28473|28481.51|28481.51|28481.51|28481.51|28464.49|28464.49|0
1715767500000|2024-05-15 10:05:00|28475.95|28475.95|28471.15|28471.15|28477.81|28477.81|28460.03|28460.03|0
1715767800000|2024-05-15 10:10:00|28473|28473|28484.46|28484.46|28484.46|28484.46|28461.89|28461.89|0
1715768100000|2024-05-15 10:15:00|28482.61|28482.61|28467.44|28467.44|28482.61|28482.61|28467.44|28467.44|0
1715768400000|2024-05-15 10:20:00|28465.59|28465.59|28456.33|28456.33|28472.25|28472.25|28456.33|28456.33|0
1715768700000|2024-05-15 10:25:00|28448.91|28448.91|28445.21|28445.21|28451.87|28451.87|28439.65|28439.65|0
1715769000000|2024-05-15 10:30:00|28450.77|28450.77|28440.41|28440.41|28462.98|28462.98|28440.41|28440.41|0
1715769300000|2024-05-15 10:35:00|28448.91|28448.91|28457.08|28457.08|28469.3|28469.3|28442.26|28442.26|0
1715769600000|2024-05-15 10:40:00|28458.93|28458.93|28471.15|28471.15|28483.37|28483.37|28458.93|28458.93|0
1715769900000|2024-05-15 10:45:00|28465.59|28465.59|28454.47|28454.47|28469.3|28469.3|28454.47|28454.47|0
1715770200000|2024-05-15 10:50:00|28458.18|28458.18|28434.5|28434.5|28458.18|28458.18|28419.68|28419.68|0
1715770500000|2024-05-15 10:55:00|28436.36|28436.36|28423.04|28423.04|28452.28|28452.28|28421.19|28421.19|0
1715770800000|2024-05-15 11:00:00|28414.53|28414.53|28415.29|28415.29|28437.87|28437.87|28413.43|28413.43|0
1715771100000|2024-05-15 11:05:00|28417.14|28417.14|28456.39|28456.39|28458.25|28458.25|28411.58|28411.58|0
1715771400000|2024-05-15 11:10:00|28460.1|28460.1|28436.42|28436.42|28460.85|28460.85|28432.72|28432.72|0
1715771700000|2024-05-15 11:15:00|28440.13|28440.13|28451.25|28451.25|28469.02|28469.02|28436.42|28436.42|0
1715772000000|2024-05-15 11:20:00|28449.39|28449.39|28457.9|28457.9|28465.32|28465.32|28413.85|28413.85|0
1715772300000|2024-05-15 11:25:00|28449.39|28449.39|28428.67|28428.67|28449.39|28449.39|28428.67|28428.67|0
1715772600000|2024-05-15 11:30:00|28423.11|28423.11|28426.06|28426.06|28429.77|28429.77|28410.89|28410.89|0
1715772900000|2024-05-15 11:35:00|28417.55|28417.55|28411.99|28411.99|28426.06|28426.06|28410.14|28410.14|0
1715773200000|2024-05-15 11:40:00|28413.85|28413.85|28444.59|28444.59|28448.64|28448.64|28413.85|28413.85|0
1715773500000|2024-05-15 11:45:00|28453.1|28453.1|28453.85|28453.85|28458.66|28458.66|28436.08|28436.08|0
1715773800000|2024-05-15 11:50:00|28455.71|28455.71|28459.41|28459.41|28459.41|28459.41|28452|28452|0
1715774100000|2024-05-15 11:55:00|28455.71|28455.71|28468.68|28468.68|28474.24|28474.24|28453.85|28453.85|0
1715774400000|2024-05-15 12:00:00|28472.38|28472.38|28445.34|28445.34|28485.35|28485.35|28445.34|28445.34|0
1715774700000|2024-05-15 12:05:00|28447.2|28447.2|28439.79|28439.79|28455.71|28455.71|28428.67|28428.67|0
1715775000000|2024-05-15 12:10:00|28459.41|28459.41|28452|28452|28459.41|28459.41|28450.15|28450.15|0
1715775300000|2024-05-15 12:15:00|28448.3|28448.3|28453.85|28453.85|28466.07|28466.07|28446.44|28446.44|0
1715775600000|2024-05-15 12:20:00|28450.15|28450.15|28466.07|28466.07|28466.07|28466.07|28434.23|28434.23|0
1715775900000|2024-05-15 12:25:00|28464.22|28464.22|28447.54|28447.54|28467.17|28467.17|28440.88|28440.88|0
1715776200000|2024-05-15 12:30:00|28459.76|28459.76|28435.33|28435.33|28484.19|28484.19|28435.33|28435.33|0
1715776500000|2024-05-15 12:35:00|28437.18|28437.18|28447.54|28447.54|28454.95|28454.95|28437.18|28437.18|0
1715776800000|2024-05-15 12:40:00|28449.39|28449.39|28424.21|28424.21|28453.1|28453.1|28414.94|28414.94|0
1715777100000|2024-05-15 12:45:00|28431.62|28431.62|28429.01|28429.01|28431.62|28431.62|28416.8|28416.8|0
1715777400000|2024-05-15 12:50:00|28432.72|28432.72|28422.36|28422.36|28432.72|28432.72|28418.65|28418.65|0
1715777700000|2024-05-15 12:55:00|28418.65|28418.65|28409.04|28409.04|28422.36|28422.36|28409.04|28409.04|0
1715778000000|2024-05-15 13:00:00|28400.53|28400.53|28405.34|28405.34|28412.75|28412.75|28393.12|28393.12|0
1715778300000|2024-05-15 13:05:00|28396.83|28396.83|28352.77|28352.77|28396.83|28396.83|28352.77|28352.77|0
1715778600000|2024-05-15 13:10:00|28358.33|28358.33|28363.13|28363.13|28370.54|28370.54|28354.62|28354.62|0
1715778900000|2024-05-15 13:15:00|28364.98|28364.98|28393.12|28393.12|28394.97|28394.97|28364.98|28364.98|0
1715779200000|2024-05-15 13:20:00|28384.61|28384.61|28415.35|28415.35|28422.01|28422.01|28384.61|28384.61|0
1715779500000|2024-05-15 13:25:00|28411.65|28411.65|28339.87|28339.87|28418.31|28418.31|28339.87|28339.87|0
1715779800000|2024-05-15 13:30:00|28334.31|28334.31|28384.61|28384.61|28384.61|28384.61|28306.92|28306.92|0
1715780100000|2024-05-15 13:35:00|28382.76|28382.76|28381.66|28381.66|28401.29|28401.29|28371.3|28371.3|0
1715780400000|2024-05-15 13:40:00|28385.37|28385.37|28383.51|28383.51|28393.87|28393.87|28365.74|28365.74|0
1715780700000|2024-05-15 13:45:00|28392.02|28392.02|28410.89|28410.89|28410.89|28410.89|28385.37|28385.37|0
1715781000000|2024-05-15 13:50:00|28407.19|28407.19|28419.4|28419.4|28427.91|28427.91|28405.34|28405.34|0
1715781300000|2024-05-15 13:55:00|28427.91|28427.91|28427.91|28427.91|28427.91|28427.91|28400.53|28400.53|0
1715781600000|2024-05-15 14:00:00|28419.4|28419.4|28419.4|28419.4|28427.91|28427.91|28409.04|28409.04|0
1715781900000|2024-05-15 14:05:00|28427.91|28427.91|28482.75|28482.75|28493.11|28493.11|28410.89|28410.89|0
1715782200000|2024-05-15 14:10:00|28484.6|28484.6|28449.81|28449.81|28512.74|28512.74|28449.81|28449.81|0
1715782500000|2024-05-15 14:15:00|28441.3|28441.3|28467.58|28467.58|28473.14|28473.14|28435.74|28435.74|0
1715782800000|2024-05-15 14:20:00|28463.87|28463.87|28430.93|28430.93|28463.87|28463.87|28422.42|28422.42|0
1715783100000|2024-05-15 14:25:00|28422.42|28422.42|28394.63|28394.63|28422.42|28422.42|28382.41|28382.41|0
1715783400000|2024-05-15 14:30:00|28377.61|28377.61|28356.88|28356.88|28396.48|28396.48|28356.88|28356.88|0
1715783700000|2024-05-15 14:35:00|28351.33|28351.33|28351.33|28351.33|28365.39|28365.39|28349.47|28349.47|0
1715784000000|2024-05-15 14:40:00|28353.18|28353.18|28355.03|28355.03|28365.39|28365.39|28353.18|28353.18|0
1715784300000|2024-05-15 14:45:00|28356.88|28356.88|28374.66|28374.66|28374.66|28374.66|28353.93|28353.93|0
1715784600000|2024-05-15 14:50:00|28372.81|28372.81|28349.13|28349.13|28388.73|28388.73|28349.13|28349.13|0
1715784900000|2024-05-15 14:55:00|28343.57|28343.57|28333.21|28333.21|28357.64|28357.64|28333.21|28333.21|0
1715785200000|2024-05-15 15:00:00|28335.06|28335.06|28317.29|28317.29|28336.91|28336.91|28315.43|28315.43|0
1715785500000|2024-05-15 15:05:00|28331.36|28331.36|28331.36|28331.36|28333.21|28333.21|28317.29|28317.29|0
1715785800000|2024-05-15 15:10:00|28335.06|28335.06|28373.22|28373.22|28373.22|28373.22|28335.06|28335.06|0
1715786100000|2024-05-15 15:15:00|28381.73|28381.73|28329.91|28329.91|28381.73|28381.73|28319.55|28319.55|0
1715786400000|2024-05-15 15:20:00|28331.77|28331.77|28270.35|28270.35|28333.62|28333.62|28270.35|28270.35|0
1715786700000|2024-05-15 15:25:00|28278.86|28278.86|28305.14|28305.14|28313.65|28313.65|28270.35|28270.35|0
1715843700000|2024-05-16 07:15:00|28390.72|28390.72|28405.13|28405.13|28424.75|28424.75|28370.33|28370.33|0
1715844000000|2024-05-16 07:20:00|28408.83|28408.83|28386.6|28386.6|28408.83|28408.83|28365.53|28365.53|0
1715844300000|2024-05-16 07:25:00|28378.09|28378.09|28364.02|28364.02|28378.09|28378.09|28339.59|28339.59|0
1715844600000|2024-05-16 07:30:00|28365.87|28365.87|28378.09|28378.09|28382.89|28382.89|28357.36|28357.36|0
1715844900000|2024-05-16 07:35:00|28395.11|28395.11|28410.28|28410.28|28418.78|28418.78|28378.09|28378.09|0
1715845200000|2024-05-16 07:40:00|28419.54|28419.54|28394.35|28394.35|28428.05|28428.05|28394.35|28394.35|0
1715845500000|2024-05-16 07:45:00|28385.84|28385.84|28404.72|28404.72|28413.23|28413.23|28369.92|28369.92|0
1715845800000|2024-05-16 07:50:00|28402.86|28402.86|28339.59|28339.59|28402.86|28402.86|28339.59|28339.59|0
1715846100000|2024-05-16 07:55:00|28337.74|28337.74|28375.14|28375.14|28383.65|28383.65|28329.23|28329.23|0
1715846400000|2024-05-16 08:00:00|28383.65|28383.65|28362.92|28362.92|28383.65|28383.65|28354.41|28354.41|0
1715846700000|2024-05-16 08:05:00|28371.43|28371.43|28379.94|28379.94|28388.45|28388.45|28371.43|28371.43|0
1715847000000|2024-05-16 08:10:00|28378.09|28378.09|28346.25|28346.25|28378.09|28378.09|28329.23|28329.23|0
1715847300000|2024-05-16 08:15:00|28337.74|28337.74|28342.54|28342.54|28344.39|28344.39|28335.88|28335.88|0
1715847600000|2024-05-16 08:20:00|28351.05|28351.05|28361.41|28361.41|28361.41|28361.41|28351.05|28351.05|0
1715847900000|2024-05-16 08:25:00|28357.71|28357.71|28326.21|28326.21|28357.71|28357.71|28326.21|28326.21|0
1715848200000|2024-05-16 08:30:00|28316.94|28316.94|28302.88|28302.88|28318.8|28318.8|28301.02|28301.02|0
1715848500000|2024-05-16 08:35:00|28315.09|28315.09|28311.38|28311.38|28316.94|28316.94|28311.38|28311.38|0
1715848800000|2024-05-16 08:40:00|28313.24|28313.24|28304.38|28304.38|28313.24|28313.24|28275.49|28275.49|0
1715849100000|2024-05-16 08:45:00|28300.68|28300.68|28307.34|28307.34|28323.26|28323.26|28296.97|28296.97|0
1715849400000|2024-05-16 08:50:00|28298.83|28298.83|28296.97|28296.97|28305.48|28305.48|28296.97|28296.97|0
1715849700000|2024-05-16 08:55:00|28295.12|28295.12|28303.63|28303.63|28319.55|28319.55|28295.12|28295.12|0
1715850000000|2024-05-16 09:00:00|28301.78|28301.78|28310.29|28310.29|28310.29|28310.29|28301.78|28301.78|0
1715850300000|2024-05-16 09:05:00|28301.78|28301.78|28298.07|28298.07|28306.58|28306.58|28280.3|28280.3|0
1715850600000|2024-05-16 09:10:00|28315.09|28315.09|28301.02|28301.02|28315.09|28315.09|28290.66|28290.66|0
1715850900000|2024-05-16 09:15:00|28299.17|28299.17|28295.46|28295.46|28299.17|28299.17|28286.95|28286.95|0
1715851200000|2024-05-16 09:20:00|28293.61|28293.61|28347.62|28347.62|28390.92|28390.92|28293.61|28293.61|0
1715851500000|2024-05-16 09:25:00|28339.11|28339.11|28356.88|28356.88|28358.74|28358.74|28330.6|28330.6|0
1715851800000|2024-05-16 09:30:00|28355.03|28355.03|28344.67|28344.67|28355.03|28355.03|28344.67|28344.67|0
1715852100000|2024-05-16 09:35:00|28340.96|28340.96|28339.11|28339.11|28344.67|28344.67|28328.75|28328.75|0
1715852400000|2024-05-16 09:40:00|28330.6|28330.6|28323.19|28323.19|28337.26|28337.26|28320.24|28320.24|0
1715852700000|2024-05-16 09:45:00|28331.7|28331.7|28310.97|28310.97|28331.7|28331.7|28310.97|28310.97|0
1715853000000|2024-05-16 09:50:00|28309.12|28309.12|28326.89|28326.89|28334.31|28334.31|28309.12|28309.12|0
1715853300000|2024-05-16 09:55:00|28328.75|28328.75|28326.89|28326.89|28328.75|28328.75|28321.34|28321.34|0
1715853600000|2024-05-16 10:00:00|28328.75|28328.75|28370.95|28370.95|28374.66|28374.66|28328.75|28328.75|0
1715853900000|2024-05-16 10:05:00|28358.74|28358.74|28346.52|28346.52|28358.74|28358.74|28342.82|28342.82|0
1715854200000|2024-05-16 10:10:00|28344.67|28344.67|28342.82|28342.82|28363.54|28363.54|28342.82|28342.82|0
1715854500000|2024-05-16 10:15:00|28340.96|28340.96|28341.72|28341.72|28341.72|28341.72|28322.09|28322.09|0
1715854800000|2024-05-16 10:20:00|28333.21|28333.21|28315.43|28315.43|28341.72|28341.72|28315.43|28315.43|0
1715855100000|2024-05-16 10:25:00|28323.94|28323.94|28320.99|28320.99|28329.5|28329.5|28320.99|28320.99|0
1715855400000|2024-05-16 10:30:00|28319.14|28319.14|28314.34|28314.34|28324.7|28324.7|28303.97|28303.97|0
1715855700000|2024-05-16 10:35:00|28305.83|28305.83|28332.86|28332.86|28332.86|28332.86|28305.83|28305.83|0
1715856000000|2024-05-16 10:40:00|28324.36|28324.36|28345.08|28345.08|28345.08|28345.08|28322.5|28322.5|0
1715856300000|2024-05-16 10:45:00|28353.59|28353.59|28343.23|28343.23|28360.25|28360.25|28343.23|28343.23|0
1715856600000|2024-05-16 10:50:00|28345.08|28345.08|28355.44|28355.44|28355.44|28355.44|28343.23|28343.23|0
1715856900000|2024-05-16 10:55:00|28353.59|28353.59|28330.26|28330.26|28353.59|28353.59|28330.26|28330.26|0
1715857200000|2024-05-16 11:00:00|28332.11|28332.11|28370.61|28370.61|28385.78|28385.78|28332.11|28332.11|0
1715857500000|2024-05-16 11:05:00|28379.12|28379.12|28349.13|28349.13|28379.12|28379.12|28338.77|28338.77|0
1715857800000|2024-05-16 11:10:00|28347.28|28347.28|28349.13|28349.13|28349.13|28349.13|28347.28|28347.28|0
1715858100000|2024-05-16 11:15:00|28345.42|28345.42|28357.64|28357.64|28368|28368|28345.42|28345.42|0
1715858400000|2024-05-16 11:20:00|28361.35|28361.35|28363.2|28363.2|28371.71|28371.71|28361.35|28361.35|0
1715858700000|2024-05-16 11:25:00|28365.05|28365.05|28398.75|28398.75|28398.75|28398.75|28365.05|28365.05|0
1715859000000|2024-05-16 11:30:00|28400.6|28400.6|28382.83|28382.83|28410.96|28410.96|28382.83|28382.83|0
1715859300000|2024-05-16 11:35:00|28374.32|28374.32|28375.41|28375.41|28385.78|28385.78|28373.56|28373.56|0
1715859600000|2024-05-16 11:40:00|28377.27|28377.27|28370.61|28370.61|28377.27|28377.27|28358.39|28358.39|0
1715859900000|2024-05-16 11:45:00|28368.76|28368.76|28365.05|28365.05|28375.41|28375.41|28361.35|28361.35|0
1715860200000|2024-05-16 11:50:00|28368.76|28368.76|28369.85|28369.85|28375.41|28375.41|28355.79|28355.79|0
1715860500000|2024-05-16 11:55:00|28375.41|28375.41|28385.78|28385.78|28389.48|28389.48|28375.41|28375.41|0
1715860800000|2024-05-16 12:00:00|28394.29|28394.29|28412.06|28412.06|28413.91|28413.91|28394.29|28394.29|0
1715861100000|2024-05-16 12:05:00|28420.57|28420.57|28422.42|28422.42|28422.42|28422.42|28416.86|28416.86|0
1715861400000|2024-05-16 12:10:00|28418.72|28418.72|28422.42|28422.42|28424.28|28424.28|28418.72|28418.72|0
1715861700000|2024-05-16 12:15:00|28424.28|28424.28|28437.59|28437.59|28437.59|28437.59|28424.28|28424.28|0
1715862000000|2024-05-16 12:20:00|28435.74|28435.74|28429.08|28429.08|28437.59|28437.59|28429.08|28429.08|0
1715862300000|2024-05-16 12:25:00|28420.57|28420.57|28393.19|28393.19|28429.08|28429.08|28391.33|28391.33|0
1715862600000|2024-05-16 12:30:00|28395.04|28395.04|28384.68|28384.68|28403.55|28403.55|28384.68|28384.68|0
1715862900000|2024-05-16 12:35:00|28393.19|28393.19|28415.77|28415.77|28415.77|28415.77|28391.33|28391.33|0
1715863200000|2024-05-16 12:40:00|28417.62|28417.62|28419.47|28419.47|28419.47|28419.47|28417.62|28417.62|0
1715863500000|2024-05-16 12:45:00|28417.62|28417.62|28421.32|28421.32|28421.32|28421.32|28417.62|28417.62|0
1715863800000|2024-05-16 12:50:00|28419.47|28419.47|28387.63|28387.63|28419.47|28419.47|28379.12|28379.12|0
1715864100000|2024-05-16 12:55:00|28389.48|28389.48|28426.13|28426.13|28427.98|28427.98|28387.63|28387.63|0
1715864400000|2024-05-16 13:00:00|28427.98|28427.98|28434.29|28434.29|28434.29|28434.29|28425.03|28425.03|0
1715864700000|2024-05-16 13:05:00|28442.8|28442.8|28447.61|28447.61|28455.02|28455.02|28442.8|28442.8|0
1715865000000|2024-05-16 13:10:00|28445.76|28445.76|28437.25|28437.25|28445.76|28445.76|28437.25|28437.25|0
1715865300000|2024-05-16 13:15:00|28439.1|28439.1|28458.73|28458.73|28467.24|28467.24|28439.1|28439.1|0
1715865600000|2024-05-16 13:20:00|28456.87|28456.87|28465.38|28465.38|28469.09|28469.09|28456.87|28456.87|0
1715865900000|2024-05-16 13:25:00|28467.24|28467.24|28463.53|28463.53|28467.24|28467.24|28446.51|28446.51|0
1715866200000|2024-05-16 13:30:00|28472.04|28472.04|28490.91|28490.91|28515.34|28515.34|28472.04|28472.04|0
1715866500000|2024-05-16 13:35:00|28499.42|28499.42|28496.47|28496.47|28534.22|28534.22|28489.06|28489.06|0
1715866800000|2024-05-16 13:40:00|28504.98|28504.98|28503.13|28503.13|28517.2|28517.2|28492.77|28492.77|0
1715867100000|2024-05-16 13:45:00|28494.62|28494.62|28471.29|28471.29|28503.13|28503.13|28462.78|28462.78|0
1715867400000|2024-05-16 13:50:00|28473.14|28473.14|28457.22|28457.22|28487.21|28487.21|28457.22|28457.22|0
1715867700000|2024-05-16 13:55:00|28465.73|28465.73|28465.73|28465.73|28498.67|28498.67|28462.02|28462.02|0
1715868000000|2024-05-16 14:00:00|28471.29|28471.29|28520.15|28520.15|28539.02|28539.02|28471.29|28471.29|0
1715868300000|2024-05-16 14:05:00|28528.66|28528.66|28539.02|28539.02|28547.53|28547.53|28509.78|28509.78|0
1715868600000|2024-05-16 14:10:00|28547.53|28547.53|28576.76|28576.76|28576.76|28576.76|28533.46|28533.46|0
1715868900000|2024-05-16 14:15:00|28585.27|28585.27|28567.5|28567.5|28593.78|28593.78|28564.55|28564.55|0
1715869200000|2024-05-16 14:20:00|28576.01|28576.01|28589.32|28589.32|28589.32|28589.32|28541.22|28541.22|0
1715869500000|2024-05-16 14:25:00|28591.18|28591.18|28574.16|28574.16|28594.88|28594.88|28557.14|28557.14|0
1715869800000|2024-05-16 14:30:00|28557.14|28557.14|28527.15|28527.15|28586.37|28586.37|28525.29|28525.29|0
1715870100000|2024-05-16 14:35:00|28518.64|28518.64|28546.02|28546.02|28546.02|28546.02|28518.64|28518.64|0
1715870400000|2024-05-16 14:40:00|28549.73|28549.73|28543.07|28543.07|28551.58|28551.58|28532.71|28532.71|0
1715870700000|2024-05-16 14:45:00|28551.58|28551.58|28532.71|28532.71|28570.45|28570.45|28532.71|28532.71|0
1715871000000|2024-05-16 14:50:00|28541.22|28541.22|28545.68|28545.68|28547.53|28547.53|28509.03|28509.03|0
1715871300000|2024-05-16 14:55:00|28537.17|28537.17|28535.31|28535.31|28552.33|28552.33|28535.31|28535.31|0
1715871600000|2024-05-16 15:00:00|28537.17|28537.17|28550.48|28550.48|28564.55|28564.55|28537.17|28537.17|0
1715871900000|2024-05-16 15:05:00|28548.63|28548.63|28553.09|28553.09|28554.19|28554.19|28527.9|28527.9|0
1715872200000|2024-05-16 15:10:00|28554.94|28554.94|28539.77|28539.77|28556.79|28556.79|28539.77|28539.77|0
1715872500000|2024-05-16 15:15:00|28548.28|28548.28|28575.67|28575.67|28584.18|28584.18|28548.28|28548.28|0
1715872800000|2024-05-16 15:20:00|28579.37|28579.37|28577.52|28577.52|28579.37|28579.37|28577.52|28577.52|0
1715873100000|2024-05-16 15:25:00|28569.01|28569.01|28553.84|28553.84|28569.01|28569.01|28547.19|28547.19|0
1715930100000|2024-05-17 07:15:00|28564.55|28564.55|28590.83|28590.83|28601.2|28601.2|28559.74|28559.74|0
1715930400000|2024-05-17 07:20:00|28582.32|28582.32|28618.21|28618.21|28618.21|28618.21|28573.81|28573.81|0
1715930700000|2024-05-17 07:25:00|28620.07|28620.07|28611.56|28611.56|28638.94|28638.94|28609.71|28609.71|0
1715931000000|2024-05-17 07:30:00|28613.41|28613.41|28623.77|28623.77|28623.77|28623.77|28611.56|28611.56|0
1715931300000|2024-05-17 07:35:00|28621.92|28621.92|28621.92|28621.92|28630.43|28630.43|28607.85|28607.85|0
1715931600000|2024-05-17 07:40:00|28623.77|28623.77|28606|28606|28623.77|28623.77|28604.15|28604.15|0
1715931900000|2024-05-17 07:45:00|28597.49|28597.49|28581.57|28581.57|28606|28606|28569.35|28569.35|0
1715932200000|2024-05-17 07:50:00|28573.06|28573.06|28600.44|28600.44|28608.95|28608.95|28573.06|28573.06|0
1715932500000|2024-05-17 07:55:00|28606|28606|28603.39|28603.39|28608.95|28608.95|28584.52|28584.52|0
1715932800000|2024-05-17 08:00:00|28601.54|28601.54|28615.61|28615.61|28615.61|28615.61|28601.54|28601.54|0
1715933100000|2024-05-17 08:05:00|28607.1|28607.1|28582.67|28582.67|28627.82|28627.82|28582.67|28582.67|0
1715933400000|2024-05-17 08:10:00|28584.52|28584.52|28580.81|28580.81|28593.03|28593.03|28580.81|28580.81|0
1715933700000|2024-05-17 08:15:00|28589.32|28589.32|28602.64|28602.64|28608.2|28608.2|28578.96|28578.96|0
1715934000000|2024-05-17 08:20:00|28594.13|28594.13|28587.47|28587.47|28604.49|28604.49|28575.25|28575.25|0
1715934300000|2024-05-17 08:25:00|28585.62|28585.62|28590.42|28590.42|28598.93|28598.93|28578.21|28578.21|0
1715934600000|2024-05-17 08:30:00|28598.93|28598.93|28583.76|28583.76|28598.93|28598.93|28563.04|28563.04|0
1715934900000|2024-05-17 08:35:00|28592.27|28592.27|28595.98|28595.98|28595.98|28595.98|28587.47|28587.47|0
1715935200000|2024-05-17 08:40:00|28587.47|28587.47|28595.98|28595.98|28597.83|28597.83|28587.47|28587.47|0
1715935500000|2024-05-17 08:45:00|28587.47|28587.47|28545.27|28545.27|28602.64|28602.64|28541.56|28541.56|0
1715935800000|2024-05-17 08:50:00|28536.76|28536.76|28533.05|28533.05|28536.76|28536.76|28533.05|28533.05|0
1715936100000|2024-05-17 08:55:00|28550.07|28550.07|28550.07|28550.07|28558.58|28558.58|28550.07|28550.07|0
1715936400000|2024-05-17 09:00:00|28548.22|28548.22|28540.05|28540.05|28548.22|28548.22|28524.88|28524.88|0
1715936700000|2024-05-17 09:05:00|28531.54|28531.54|28442.74|28442.74|28531.54|28531.54|28424.96|28424.96|0
1715937300000|2024-05-17 09:15:00|28444.59|28444.59|28444.59|28444.59|28471.97|28471.97|28430.52|28430.52|0
1715937600000|2024-05-17 09:20:00|28436.08|28436.08|28434.23|28434.23|28444.59|28444.59|28424.96|28424.96|0
1715937900000|2024-05-17 09:25:00|28425.72|28425.72|28420.16|28420.16|28436.08|28436.08|28411.65|28411.65|0
1715938200000|2024-05-17 09:30:00|28428.67|28428.67|28445.69|28445.69|28445.69|28445.69|28424.96|28424.96|0
1715938500000|2024-05-17 09:35:00|28437.18|28437.18|28423.11|28423.11|28437.18|28437.18|28423.11|28423.11|0
1715938800000|2024-05-17 09:40:00|28421.26|28421.26|28389.07|28389.07|28421.26|28421.26|28389.07|28389.07|0
1715939100000|2024-05-17 09:45:00|28397.58|28397.58|28419.06|28419.06|28419.06|28419.06|28389.07|28389.07|0
1715939400000|2024-05-17 09:50:00|28402.04|28402.04|28436.08|28436.08|28436.08|28436.08|28391.68|28391.68|0
1715939700000|2024-05-17 09:55:00|28434.23|28434.23|28430.52|28430.52|28436.08|28436.08|28420.16|28420.16|0
1715940000000|2024-05-17 10:00:00|28420.16|28420.16|28384.27|28384.27|28420.16|28420.16|28372.05|28372.05|0
1715940300000|2024-05-17 10:05:00|28375.76|28375.76|28365.39|28365.39|28375.76|28375.76|28363.54|28363.54|0
1715940600000|2024-05-17 10:10:00|28367.25|28367.25|28369.1|28369.1|28377.61|28377.61|28367.25|28367.25|0
1715940900000|2024-05-17 10:15:00|28377.61|28377.61|28406.85|28406.85|28406.85|28406.85|28377.61|28377.61|0
1715941200000|2024-05-17 10:20:00|28415.35|28415.35|28401.29|28401.29|28415.35|28415.35|28394.63|28394.63|0
1715941500000|2024-05-17 10:25:00|28392.78|28392.78|28389.07|28389.07|28392.78|28392.78|28389.07|28389.07|0
1715941800000|2024-05-17 10:30:00|28390.92|28390.92|28375.76|28375.76|28390.92|28390.92|28373.9|28373.9|0
1715942100000|2024-05-17 10:35:00|28377.61|28377.61|28375.76|28375.76|28384.27|28384.27|28375.76|28375.76|0
1715942400000|2024-05-17 10:40:00|28384.27|28384.27|28372.05|28372.05|28384.27|28384.27|28372.05|28372.05|0
1715942700000|2024-05-17 10:45:00|28363.54|28363.54|28365.39|28365.39|28380.56|28380.56|28363.54|28363.54|0
1715943000000|2024-05-17 10:50:00|28382.41|28382.41|28380.56|28380.56|28392.78|28392.78|28372.05|28372.05|0
1715943300000|2024-05-17 10:55:00|28372.05|28372.05|28380.56|28380.56|28389.07|28389.07|28372.05|28372.05|0
1715943600000|2024-05-17 11:00:00|28376.86|28376.86|28360.93|28360.93|28376.86|28376.86|28352.42|28352.42|0
1715943900000|2024-05-17 11:05:00|28352.42|28352.42|28365.74|28365.74|28365.74|28365.74|28352.42|28352.42|0
1715944200000|2024-05-17 11:10:00|28374.25|28374.25|28376.1|28376.1|28384.61|28384.61|28365.74|28365.74|0
1715944500000|2024-05-17 11:15:00|28367.59|28367.59|28369.44|28369.44|28379.81|28379.81|28367.59|28367.59|0
1715944800000|2024-05-17 11:20:00|28377.95|28377.95|28369.44|28369.44|28377.95|28377.95|28369.44|28369.44|0
1715945100000|2024-05-17 11:25:00|28367.59|28367.59|28362.03|28362.03|28367.59|28367.59|28362.03|28362.03|0
1715945400000|2024-05-17 11:30:00|28360.18|28360.18|28356.47|28356.47|28360.18|28360.18|28354.62|28354.62|0
1715945700000|2024-05-17 11:35:00|28364.98|28364.98|28356.47|28356.47|28364.98|28364.98|28356.47|28356.47|0
1715946000000|2024-05-17 11:40:00|28354.62|28354.62|28370.54|28370.54|28370.54|28370.54|28354.62|28354.62|0
1715946300000|2024-05-17 11:45:00|28368.69|28368.69|28374.25|28374.25|28382.76|28382.76|28360.18|28360.18|0
1715946600000|2024-05-17 11:50:00|28365.74|28365.74|28357.23|28357.23|28365.74|28365.74|28357.23|28357.23|0
1715946900000|2024-05-17 11:55:00|28359.08|28359.08|28356.47|28356.47|28360.18|28360.18|28349.82|28349.82|0
1715947200000|2024-05-17 12:00:00|28352.77|28352.77|28323.53|28323.53|28354.62|28354.62|28321.68|28321.68|0
1715947500000|2024-05-17 12:05:00|28321.68|28321.68|28321.68|28321.68|28330.19|28330.19|28307.61|28307.61|0
1715947800000|2024-05-17 12:10:00|28330.19|28330.19|28333.9|28333.9|28342.41|28342.41|28321.68|28321.68|0
1715948100000|2024-05-17 12:15:00|28342.41|28342.41|28333.9|28333.9|28342.41|28342.41|28323.53|28323.53|0
1715948400000|2024-05-17 12:20:00|28342.41|28342.41|28333.9|28333.9|28342.41|28342.41|28330.19|28330.19|0
1715948700000|2024-05-17 12:25:00|28342.41|28342.41|28332.04|28332.04|28364.98|28364.98|28332.04|28332.04|0
1715949300000|2024-05-17 12:35:00|28340.55|28340.55|28354.62|28354.62|28369.79|28369.79|28340.55|28340.55|0
1715949600000|2024-05-17 12:40:00|28352.77|28352.77|28349.06|28349.06|28354.62|28354.62|28344.26|28344.26|0
1715949900000|2024-05-17 12:45:00|28350.91|28350.91|28349.06|28349.06|28367.93|28367.93|28349.06|28349.06|0
1715950200000|2024-05-17 12:50:00|28350.91|28350.91|28343.5|28343.5|28364.23|28364.23|28343.5|28343.5|0
1715950500000|2024-05-17 12:55:00|28345.36|28345.36|28367.93|28367.93|28367.93|28367.93|28345.36|28345.36|0
1715950800000|2024-05-17 13:00:00|28366.08|28366.08|28357.57|28357.57|28374.59|28374.59|28357.57|28357.57|0
1715951400000|2024-05-17 13:10:00|28359.42|28359.42|28361.28|28361.28|28361.28|28361.28|28357.57|28357.57|0
1715951700000|2024-05-17 13:15:00|28371.64|28371.64|28371.64|28371.64|28380.15|28380.15|28371.64|28371.64|0
1715952000000|2024-05-17 13:20:00|28369.79|28369.79|28380.15|28380.15|28380.15|28380.15|28369.79|28369.79|0
1715952300000|2024-05-17 13:25:00|28388.66|28388.66|28390.51|28390.51|28394.22|28394.22|28388.66|28388.66|0
1715952600000|2024-05-17 13:30:00|28399.02|28399.02|28359.42|28359.42|28399.02|28399.02|28347.21|28347.21|0
1715952900000|2024-05-17 13:35:00|28367.93|28367.93|28300.95|28300.95|28367.93|28367.93|28292.44|28292.44|0
1715953200000|2024-05-17 13:40:00|28309.46|28309.46|28331.29|28331.29|28343.5|28343.5|28309.46|28309.46|0
1715953500000|2024-05-17 13:45:00|28322.78|28322.78|28310.56|28310.56|28333.14|28333.14|28292.79|28292.79|0
1715953800000|2024-05-17 13:50:00|28302.05|28302.05|28330.19|28330.19|28332.04|28332.04|28302.05|28302.05|0
1715954100000|2024-05-17 13:55:00|28338.7|28338.7|28347.21|28347.21|28369.79|28369.79|28338.7|28338.7|0
1715954400000|2024-05-17 14:00:00|28355.72|28355.72|28378.3|28378.3|28378.3|28378.3|28353.87|28353.87|0
1715954700000|2024-05-17 14:05:00|28367.93|28367.93|28369.79|28369.79|28388.66|28388.66|28367.93|28367.93|0
1715955000000|2024-05-17 14:10:00|28378.3|28378.3|28352.01|28352.01|28378.3|28378.3|28345.36|28345.36|0
1715955300000|2024-05-17 14:15:00|28353.87|28353.87|28362.38|28362.38|28371.64|28371.64|28350.16|28350.16|0
1715955600000|2024-05-17 14:20:00|28364.23|28364.23|28346.45|28346.45|28372.74|28372.74|28346.45|28346.45|0
1715955900000|2024-05-17 14:25:00|28348.31|28348.31|28364.23|28364.23|28367.93|28367.93|28343.5|28343.5|0
1715956200000|2024-05-17 14:30:00|28355.72|28355.72|28326.83|28326.83|28364.23|28364.23|28318.32|28318.32|0
1715956500000|2024-05-17 14:35:00|28318.32|28318.32|28336.09|28336.09|28342.75|28342.75|28318.32|28318.32|0
1715956800000|2024-05-17 14:40:00|28334.24|28334.24|28313.51|28313.51|28340.9|28340.9|28313.51|28313.51|0
1715957100000|2024-05-17 14:45:00|28311.66|28311.66|28314.27|28314.27|28314.27|28314.27|28301.3|28301.3|0
1715957400000|2024-05-17 14:50:00|28312.42|28312.42|28310.56|28310.56|28320.93|28320.93|28300.2|28300.2|0
1715957700000|2024-05-17 14:55:00|28302.05|28302.05|28306.86|28306.86|28315.37|28315.37|28298.35|28298.35|0
1715958000000|2024-05-17 15:00:00|28315.37|28315.37|28320.17|28320.17|28322.02|28322.02|28305|28305|0
1715958300000|2024-05-17 15:05:00|28323.88|28323.88|28327.58|28327.58|28336.09|28336.09|28323.88|28323.88|0
1715958600000|2024-05-17 15:10:00|28329.43|28329.43|28344.6|28344.6|28346.45|28346.45|28329.43|28329.43|0
1715958900000|2024-05-17 15:15:00|28346.45|28346.45|28350.91|28350.91|28366.08|28366.08|28346.45|28346.45|0
1715959200000|2024-05-17 15:20:00|28359.42|28359.42|28350.91|28350.91|28363.13|28363.13|28349.06|28349.06|0
1715959500000|2024-05-17 15:25:00|28349.06|28349.06|28367.93|28367.93|28373.49|28373.49|28349.06|28349.06|0
1716189300000|2024-05-20 07:15:00|28272.75|28272.75|28266.09|28266.09|28274.6|28274.6|28242.01|28242.01|0
1716189600000|2024-05-20 07:20:00|28269.8|28269.8|28269.8|28269.8|28293.48|28293.48|28267.95|28267.95|0
1716189900000|2024-05-20 07:25:00|28286.82|28286.82|28272.75|28272.75|28295.33|28295.33|28269.8|28269.8|0
1716190200000|2024-05-20 07:30:00|28270.9|28270.9|28267.53|28267.53|28289.01|28289.01|28263.49|28263.49|0
1716190500000|2024-05-20 07:35:00|28276.04|28276.04|28293.48|28293.48|28301.98|28301.98|28263.83|28263.83|0
1716190800000|2024-05-20 07:40:00|28289.77|28289.77|28274.6|28274.6|28298.28|28298.28|28274.6|28274.6|0
1716191100000|2024-05-20 07:45:00|28283.11|28283.11|28293.48|28293.48|28309.4|28309.4|28283.11|28283.11|0
1716191400000|2024-05-20 07:50:00|28301.98|28301.98|28336.78|28336.78|28345.29|28345.29|28301.98|28301.98|0
1716191700000|2024-05-20 07:55:00|28353.8|28353.8|28345.29|28345.29|28353.8|28353.8|28345.29|28345.29|0
1716192000000|2024-05-20 08:00:00|28353.8|28353.8|28357.5|28357.5|28362.31|28362.31|28345.29|28345.29|0
1716192300000|2024-05-20 08:05:00|28363.06|28363.06|28313.1|28313.1|28373.43|28373.43|28313.1|28313.1|0
1716192600000|2024-05-20 08:10:00|28311.25|28311.25|28283.87|28283.87|28311.25|28311.25|28283.87|28283.87|0
1716192900000|2024-05-20 08:15:00|28275.36|28275.36|28275.36|28275.36|28283.87|28283.87|28266.85|28266.85|0
1716193200000|2024-05-20 08:20:00|28280.92|28280.92|28277.21|28277.21|28285.72|28285.72|28275.36|28275.36|0
1716193500000|2024-05-20 08:25:00|28285.72|28285.72|28289.43|28289.43|28289.43|28289.43|28277.21|28277.21|0
1716193800000|2024-05-20 08:30:00|28297.94|28297.94|28280.92|28280.92|28306.45|28306.45|28280.92|28280.92|0
1716194100000|2024-05-20 08:35:00|28297.94|28297.94|28277.21|28277.21|28297.94|28297.94|28272.41|28272.41|0
1716194400000|2024-05-20 08:40:00|28285.72|28285.72|28277.21|28277.21|28285.72|28285.72|28277.21|28277.21|0
1716194700000|2024-05-20 08:45:00|28294.23|28294.23|28299.79|28299.79|28308.3|28308.3|28282.77|28282.77|0
1716195000000|2024-05-20 08:50:00|28291.28|28291.28|28329.78|28329.78|28339.04|28339.04|28291.28|28291.28|0
1716195300000|2024-05-20 08:55:00|28333.48|28333.48|28317.56|28317.56|28333.48|28333.48|28317.56|28317.56|0
1716195600000|2024-05-20 09:00:00|28321.27|28321.27|28324.22|28324.22|28343.85|28343.85|28321.27|28321.27|0
1716195900000|2024-05-20 09:05:00|28315.71|28315.71|28310.15|28310.15|28315.71|28315.71|28310.15|28310.15|0
1716196200000|2024-05-20 09:10:00|28318.66|28318.66|28318.66|28318.66|28320.51|28320.51|28318.66|28318.66|0
1716196500000|2024-05-20 09:15:00|28310.15|28310.15|28316.81|28316.81|28318.66|28318.66|28308.3|28308.3|0
1716196800000|2024-05-20 09:20:00|28325.32|28325.32|28333.83|28333.83|28333.83|28333.83|28325.32|28325.32|0
1716197100000|2024-05-20 09:25:00|28325.32|28325.32|28325.32|28325.32|28329.02|28329.02|28319.76|28319.76|0
1716197400000|2024-05-20 09:30:00|28327.17|28327.17|28327.17|28327.17|28339.39|28339.39|28313.1|28313.1|0
1716197700000|2024-05-20 09:35:00|28325.32|28325.32|28324.22|28324.22|28333.83|28333.83|28316.81|28316.81|0
1716198000000|2024-05-20 09:40:00|28332.73|28332.73|28349.75|28349.75|28351.6|28351.6|28330.88|28330.88|0
1716198300000|2024-05-20 09:45:00|28347.9|28347.9|28335.68|28335.68|28369.72|28369.72|28335.68|28335.68|0
1716198600000|2024-05-20 09:50:00|28344.19|28344.19|28323.46|28323.46|28344.19|28344.19|28314.2|28314.2|0
1716198900000|2024-05-20 09:55:00|28331.97|28331.97|28344.19|28344.19|28344.19|28344.19|28323.46|28323.46|0
1716199200000|2024-05-20 10:00:00|28335.68|28335.68|28325.32|28325.32|28346.04|28346.04|28325.32|28325.32|0
1716199500000|2024-05-20 10:05:00|28316.81|28316.81|28325.32|28325.32|28333.83|28333.83|28316.81|28316.81|0
1716199800000|2024-05-20 10:10:00|28333.83|28333.83|28356.41|28356.41|28364.92|28364.92|28333.83|28333.83|0
1716200100000|2024-05-20 10:15:00|28347.9|28347.9|28365.67|28365.67|28367.52|28367.52|28347.9|28347.9|0
1716200400000|2024-05-20 10:20:00|28363.82|28363.82|28368.62|28368.62|28382.69|28382.69|28363.82|28363.82|0
1716201000000|2024-05-20 10:30:00|28372.33|28372.33|28372.33|28372.33|28372.33|28372.33|28370.47|28370.47|0
1716201300000|2024-05-20 10:35:00|28382.69|28382.69|28361.96|28361.96|28391.2|28391.2|28361.96|28361.96|0
1716201600000|2024-05-20 10:40:00|28353.45|28353.45|28351.6|28351.6|28361.96|28361.96|28351.6|28351.6|0
1716201900000|2024-05-20 10:45:00|28360.11|28360.11|28347.9|28347.9|28360.11|28360.11|28347.9|28347.9|0
1716202200000|2024-05-20 10:50:00|28346.04|28346.04|28364.92|28364.92|28364.92|28364.92|28339.39|28339.39|0
1716202500000|2024-05-20 10:55:00|28366.77|28366.77|28346.04|28346.04|28366.77|28366.77|28346.04|28346.04|0
1716202800000|2024-05-20 11:00:00|28358.26|28358.26|28347.9|28347.9|28358.26|28358.26|28347.9|28347.9|0
1716203100000|2024-05-20 11:05:00|28346.04|28346.04|28346.04|28346.04|28354.55|28354.55|28344.19|28344.19|0
1716203400000|2024-05-20 11:10:00|28347.9|28347.9|28346.04|28346.04|28356.41|28356.41|28346.04|28346.04|0
1716203700000|2024-05-20 11:15:00|28354.55|28354.55|28346.04|28346.04|28354.55|28354.55|28346.04|28346.04|0
1716204000000|2024-05-20 11:20:00|28354.55|28354.55|28361.21|28361.21|28364.92|28364.92|28354.55|28354.55|0
1716204300000|2024-05-20 11:25:00|28369.72|28369.72|28375.28|28375.28|28375.28|28375.28|28369.72|28369.72|0
1716204600000|2024-05-20 11:30:00|28377.13|28377.13|28363.82|28363.82|28380.84|28380.84|28363.82|28363.82|0
1716204900000|2024-05-20 11:35:00|28355.31|28355.31|28343.09|28343.09|28355.31|28355.31|28343.09|28343.09|0
1716205500000|2024-05-20 11:45:00|28341.24|28341.24|28330.88|28330.88|28341.24|28341.24|28330.88|28330.88|0
1716205800000|2024-05-20 11:50:00|28329.02|28329.02|28313.1|28313.1|28329.02|28329.02|28313.1|28313.1|0
1716206100000|2024-05-20 11:55:00|28314.96|28314.96|28316.81|28316.81|28325.32|28325.32|28314.96|28314.96|0
1716206400000|2024-05-20 12:00:00|28325.32|28325.32|28314.96|28314.96|28325.32|28325.32|28314.96|28314.96|0
1716206700000|2024-05-20 12:05:00|28306.45|28306.45|28304.59|28304.59|28306.45|28306.45|28304.59|28304.59|0
1716207000000|2024-05-20 12:10:00|28302.74|28302.74|28299.03|28299.03|28302.74|28302.74|28297.18|28297.18|0
1716207300000|2024-05-20 12:15:00|28300.89|28300.89|28302.74|28302.74|28311.25|28311.25|28300.89|28300.89|0
1716207600000|2024-05-20 12:20:00|28300.89|28300.89|28297.18|28297.18|28309.4|28309.4|28297.18|28297.18|0
1716207900000|2024-05-20 12:25:00|28299.03|28299.03|28280.16|28280.16|28307.54|28307.54|28280.16|28280.16|0
1716208200000|2024-05-20 12:30:00|28288.67|28288.67|28290.52|28290.52|28290.52|28290.52|28280.16|28280.16|0
1716208500000|2024-05-20 12:35:00|28282.01|28282.01|28282.01|28282.01|28290.52|28290.52|28280.16|28280.16|0
1716208800000|2024-05-20 12:40:00|28290.52|28290.52|28290.52|28290.52|28292.38|28292.38|28282.01|28282.01|0
1716209100000|2024-05-20 12:45:00|28299.03|28299.03|28297.18|28297.18|28307.54|28307.54|28282.36|28282.36|0
1716209400000|2024-05-20 12:50:00|28295.33|28295.33|28297.18|28297.18|28326.42|28326.42|28295.33|28295.33|0
1716209700000|2024-05-20 12:55:00|28299.03|28299.03|28286.82|28286.82|28303.84|28303.84|28286.82|28286.82|0
1716210000000|2024-05-20 13:00:00|28295.33|28295.33|28282.01|28282.01|28295.33|28295.33|28264.24|28264.24|0
1716210300000|2024-05-20 13:05:00|28280.16|28280.16|28269.8|28269.8|28286.82|28286.82|28269.8|28269.8|0
1716210600000|2024-05-20 13:10:00|28278.31|28278.31|28266.09|28266.09|28286.82|28286.82|28266.09|28266.09|0
1716210900000|2024-05-20 13:15:00|28257.58|28257.58|28278.31|28278.31|28278.31|28278.31|28257.58|28257.58|0
1716211200000|2024-05-20 13:20:00|28276.46|28276.46|28254.98|28254.98|28278.31|28278.31|28253.12|28253.12|0
1716211500000|2024-05-20 13:25:00|28256.83|28256.83|28265.34|28265.34|28273.85|28273.85|28246.47|28246.47|0
1716211800000|2024-05-20 13:30:00|28273.85|28273.85|28213.53|28213.53|28282.36|28282.36|28213.53|28213.53|0
1716212100000|2024-05-20 13:35:00|28205.02|28205.02|28243.51|28243.51|28243.51|28243.51|28196.51|28196.51|0
1716212400000|2024-05-20 13:40:00|28252.02|28252.02|28269.04|28269.04|28279.41|28279.41|28252.02|28252.02|0
1716212700000|2024-05-20 13:45:00|28277.55|28277.55|28301.23|28301.23|28301.23|28301.23|28267.19|28267.19|0
1716213000000|2024-05-20 13:50:00|28292.72|28292.72|28258.68|28258.68|28292.72|28292.72|28256.83|28256.83|0
1716213300000|2024-05-20 13:55:00|28267.19|28267.19|28289.01|28289.01|28289.01|28289.01|28244.61|28244.61|0
1716213600000|2024-05-20 14:00:00|28292.72|28292.72|28265.34|28265.34|28292.72|28292.72|28265.34|28265.34|0
1716213900000|2024-05-20 14:05:00|28267.19|28267.19|28312.35|28312.35|28312.35|28312.35|28267.19|28267.19|0
1716214200000|2024-05-20 14:10:00|28316.05|28316.05|28313.45|28313.45|28324.56|28324.56|28284.21|28284.21|0
1716214500000|2024-05-20 14:15:00|28321.96|28321.96|28321.96|28321.96|28332.32|28332.32|28304.94|28304.94|0
1716214800000|2024-05-20 14:20:00|28330.47|28330.47|28320.1|28320.1|28330.47|28330.47|28309.74|28309.74|0
1716215100000|2024-05-20 14:25:00|28311.59|28311.59|28309.74|28309.74|28311.59|28311.59|28301.23|28301.23|0
1716215400000|2024-05-20 14:30:00|28311.59|28311.59|28320.1|28320.1|28321.96|28321.96|28311.59|28311.59|0
1716215700000|2024-05-20 14:35:00|28311.59|28311.59|28330.47|28330.47|28330.47|28330.47|28311.59|28311.59|0
1716216000000|2024-05-20 14:40:00|28321.96|28321.96|28328.61|28328.61|28330.47|28330.47|28321.96|28321.96|0
1716216300000|2024-05-20 14:45:00|28330.47|28330.47|28328.61|28328.61|28330.47|28330.47|28318.25|28318.25|0
1716216600000|2024-05-20 14:50:00|28320.1|28320.1|28330.47|28330.47|28330.47|28330.47|28311.59|28311.59|0
1716216900000|2024-05-20 14:55:00|28326.76|28326.76|28318.25|28318.25|28328.61|28328.61|28309.74|28309.74|0
1716217200000|2024-05-20 15:00:00|28320.1|28320.1|28296.77|28296.77|28324.91|28324.91|28291.97|28291.97|0
1716217500000|2024-05-20 15:05:00|28305.28|28305.28|28320.45|28320.45|28320.45|28320.45|28303.43|28303.43|0
1716217800000|2024-05-20 15:10:00|28303.43|28303.43|28299.72|28299.72|28308.23|28308.23|28285.65|28285.65|0
1716218100000|2024-05-20 15:15:00|28297.87|28297.87|28299.72|28299.72|28308.23|28308.23|28297.87|28297.87|0
1716218400000|2024-05-20 15:20:00|28291.21|28291.21|28293.06|28293.06|28299.72|28299.72|28272.34|28272.34|0
1716218700000|2024-05-20 15:25:00|28284.55|28284.55|28272.34|28272.34|28293.06|28293.06|28270.49|28270.49|0
1716275700000|2024-05-21 07:15:00|28101.39|28101.39|28130.28|28130.28|28142.5|28142.5|28101.39|28101.39|0
1716276000000|2024-05-21 07:20:00|28121.77|28121.77|28109.56|28109.56|28121.77|28121.77|28071.81|28071.81|0
1716276300000|2024-05-21 07:25:00|28126.57|28126.57|28128.43|28128.43|28135.08|28135.08|28118.06|28118.06|0
1716276600000|2024-05-21 07:30:00|28136.94|28136.94|28123.62|28123.62|28136.94|28136.94|28090.68|28090.68|0
1716276900000|2024-05-21 07:35:00|28115.11|28115.11|28149.91|28149.91|28168.78|28168.78|28115.11|28115.11|0
1716277200000|2024-05-21 07:40:00|28141.4|28141.4|28129.18|28129.18|28149.91|28149.91|28129.18|28129.18|0
1716277500000|2024-05-21 07:45:00|28137.69|28137.69|28146.2|28146.2|28146.2|28146.2|28127.33|28127.33|0
1716277800000|2024-05-21 07:50:00|28144.35|28144.35|28152.86|28152.86|28154.71|28154.71|28135.84|28135.84|0
1716278100000|2024-05-21 07:55:00|28144.35|28144.35|28163.22|28163.22|28163.22|28163.22|28144.35|28144.35|0
1716278400000|2024-05-21 08:00:00|28171.73|28171.73|28188.75|28188.75|28197.26|28197.26|28163.22|28163.22|0
1716278700000|2024-05-21 08:05:00|28186.9|28186.9|28136.18|28136.18|28186.9|28186.9|28136.18|28136.18|0
1716279000000|2024-05-21 08:10:00|28119.16|28119.16|28102.14|28102.14|28127.67|28127.67|28100.29|28100.29|0
1716279300000|2024-05-21 08:15:00|28110.65|28110.65|28131.38|28131.38|28139.89|28139.89|28093.63|28093.63|0
1716279600000|2024-05-21 08:20:00|28122.87|28122.87|28124.72|28124.72|28133.23|28133.23|28105.85|28105.85|0
1716279900000|2024-05-21 08:25:00|28133.23|28133.23|28126.57|28126.57|28145.45|28145.45|28124.72|28124.72|0
1716280200000|2024-05-21 08:30:00|28128.43|28128.43|28147.3|28147.3|28147.3|28147.3|28128.43|28128.43|0
1716280500000|2024-05-21 08:35:00|28138.79|28138.79|28166.17|28166.17|28171.73|28171.73|28136.94|28136.94|0
1716280800000|2024-05-21 08:40:00|28164.32|28164.32|28136.18|28136.18|28166.17|28166.17|28136.18|28136.18|0
1716281100000|2024-05-21 08:45:00|28138.04|28138.04|28160.61|28160.61|28169.12|28169.12|28138.04|28138.04|0
1716281400000|2024-05-21 08:50:00|28152.1|28152.1|28174.68|28174.68|28183.19|28183.19|28152.1|28152.1|0
1716281700000|2024-05-21 08:55:00|28166.17|28166.17|28191.7|28191.7|28191.7|28191.7|28164.32|28164.32|0
1716282000000|2024-05-21 09:00:00|28200.21|28200.21|28193.55|28193.55|28202.06|28202.06|28191.7|28191.7|0
1716282300000|2024-05-21 09:05:00|28185.04|28185.04|28179.49|28179.49|28193.55|28193.55|28177.63|28177.63|0
1716282600000|2024-05-21 09:10:00|28181.34|28181.34|28206.87|28206.87|28206.87|28206.87|28181.34|28181.34|0
1716282900000|2024-05-21 09:15:00|28198.36|28198.36|28195.41|28195.41|28202.06|28202.06|28193.55|28193.55|0
1716283200000|2024-05-21 09:20:00|28186.9|28186.9|28190.6|28190.6|28199.11|28199.11|28186.9|28186.9|0
1716283500000|2024-05-21 09:25:00|28188.75|28188.75|28196.16|28196.16|28206.52|28206.52|28180.24|28180.24|0
1716283800000|2024-05-21 09:30:00|28194.31|28194.31|28194.31|28194.31|28194.31|28194.31|28185.8|28185.8|0
1716284100000|2024-05-21 09:35:00|28202.82|28202.82|28174.68|28174.68|28202.82|28202.82|28172.83|28172.83|0
1716284400000|2024-05-21 09:40:00|28176.54|28176.54|28183.19|28183.19|28193.55|28193.55|28176.54|28176.54|0
1716284700000|2024-05-21 09:45:00|28185.04|28185.04|28185.04|28185.04|28185.04|28185.04|28185.04|28185.04|0
1716285000000|2024-05-21 09:50:00|28186.9|28186.9|28176.54|28176.54|28186.9|28186.9|28176.54|28176.54|0
1716285300000|2024-05-21 09:55:00|28185.04|28185.04|28169.88|28169.88|28185.04|28185.04|28168.03|28168.03|0
1716285600000|2024-05-21 10:00:00|28180.24|28180.24|28202.82|28202.82|28202.82|28202.82|28180.24|28180.24|0
1716285900000|2024-05-21 10:05:00|28200.97|28200.97|28200.97|28200.97|28211.33|28211.33|28200.97|28200.97|0
1716286200000|2024-05-21 10:10:00|28197.26|28197.26|28193.55|28193.55|28197.26|28197.26|28185.04|28185.04|0
1716286500000|2024-05-21 10:15:00|28185.04|28185.04|28193.55|28193.55|28193.55|28193.55|28185.04|28185.04|0
1716286800000|2024-05-21 10:20:00|28191.7|28191.7|28189.85|28189.85|28191.7|28191.7|28189.85|28189.85|0
1716287100000|2024-05-21 10:25:00|28198.36|28198.36|28181.34|28181.34|28200.21|28200.21|28181.34|28181.34|0
1716287400000|2024-05-21 10:30:00|28183.19|28183.19|28183.19|28183.19|28183.19|28183.19|28181.34|28181.34|0
1716287700000|2024-05-21 10:35:00|28179.49|28179.49|28173.93|28173.93|28180.58|28180.58|28172.07|28172.07|0
1716288000000|2024-05-21 10:40:00|28182.44|28182.44|28182.44|28182.44|28182.44|28182.44|28173.93|28173.93|0
1716288300000|2024-05-21 10:45:00|28186.14|28186.14|28189.85|28189.85|28189.85|28189.85|28186.14|28186.14|0
1716288600000|2024-05-21 10:50:00|28181.34|28181.34|28179.49|28179.49|28181.34|28181.34|28179.49|28179.49|0
1716288900000|2024-05-21 10:55:00|28175.78|28175.78|28169.12|28169.12|28175.78|28175.78|28165.42|28165.42|0
1716289200000|2024-05-21 11:00:00|28167.27|28167.27|28163.56|28163.56|28167.27|28167.27|28153.2|28153.2|0
1716289800000|2024-05-21 11:10:00|28159.86|28159.86|28151.35|28151.35|28159.86|28159.86|28142.84|28142.84|0
1716290100000|2024-05-21 11:15:00|28153.2|28153.2|28125.82|28125.82|28153.2|28153.2|28125.82|28125.82|0
1716290400000|2024-05-21 11:20:00|28134.33|28134.33|28142.84|28142.84|28142.84|28142.84|28125.82|28125.82|0
1716290700000|2024-05-21 11:25:00|28151.35|28151.35|28159.86|28159.86|28187.24|28187.24|28151.35|28151.35|0
1716291000000|2024-05-21 11:30:00|28161.71|28161.71|28163.56|28163.56|28163.56|28163.56|28161.71|28161.71|0
1716291600000|2024-05-21 11:40:00|28165.42|28165.42|28167.27|28167.27|28167.27|28167.27|28122.87|28122.87|0
1716291900000|2024-05-21 11:45:00|28169.12|28169.12|28150.25|28150.25|28169.12|28169.12|28148.4|28148.4|0
1716292200000|2024-05-21 11:50:00|28167.27|28167.27|28167.27|28167.27|28205.02|28205.02|28167.27|28167.27|0
1716292500000|2024-05-21 11:55:00|28169.12|28169.12|28177.63|28177.63|28177.63|28177.63|28167.27|28167.27|0
1716292800000|2024-05-21 12:00:00|28186.14|28186.14|28189.85|28189.85|28198.36|28198.36|28186.14|28186.14|0
1716293100000|2024-05-21 12:05:00|28202.06|28202.06|28200.21|28200.21|28202.06|28202.06|28189.85|28189.85|0
1716293400000|2024-05-21 12:10:00|28198.36|28198.36|28200.21|28200.21|28200.21|28200.21|28189.85|28189.85|0
1716293700000|2024-05-21 12:15:00|28202.06|28202.06|28189.85|28189.85|28202.06|28202.06|28186.14|28186.14|0
1716294000000|2024-05-21 12:20:00|28188|28188|28188|28188|28188|28188|28186.14|28186.14|0
1716294300000|2024-05-21 12:25:00|28196.51|28196.51|28186.14|28186.14|28196.51|28196.51|28186.14|28186.14|0
1716294600000|2024-05-21 12:30:00|28188|28188|28178.73|28178.73|28189.85|28189.85|28176.88|28176.88|0
1716294900000|2024-05-21 12:35:00|28176.88|28176.88|28176.88|28176.88|28176.88|28176.88|28175.03|28175.03|0
1716295200000|2024-05-21 12:40:00|28175.03|28175.03|28178.73|28178.73|28178.73|28178.73|28175.03|28175.03|0
1716295500000|2024-05-21 12:45:00|28189.09|28189.09|28187.24|28187.24|28189.09|28189.09|28187.24|28187.24|0
1716295800000|2024-05-21 12:50:00|28185.39|28185.39|28175.03|28175.03|28185.39|28185.39|28175.03|28175.03|0
1716296100000|2024-05-21 12:55:00|28173.17|28173.17|28175.03|28175.03|28175.03|28175.03|28171.32|28171.32|0
1716296400000|2024-05-21 13:00:00|28173.17|28173.17|28180.58|28180.58|28181.68|28181.68|28171.32|28171.32|0
1716296700000|2024-05-21 13:05:00|28189.09|28189.09|28194.65|28194.65|28194.65|28194.65|28182.44|28182.44|0
1716297000000|2024-05-21 13:10:00|28203.16|28203.16|28194.65|28194.65|28203.16|28203.16|28194.65|28194.65|0
1716297300000|2024-05-21 13:15:00|28196.51|28196.51|28210.57|28210.57|28217.23|28217.23|28196.51|28196.51|0
1716297600000|2024-05-21 13:20:00|28208.72|28208.72|28217.23|28217.23|28217.23|28217.23|28206.87|28206.87|0
1716297900000|2024-05-21 13:25:00|28225.74|28225.74|28227.59|28227.59|28263.49|28263.49|28217.23|28217.23|0
1716298200000|2024-05-21 13:30:00|28225.74|28225.74|28193.55|28193.55|28225.74|28225.74|28184.29|28184.29|0
1716298500000|2024-05-21 13:35:00|28191.7|28191.7|28227.59|28227.59|28227.59|28227.59|28191.7|28191.7|0
1716298800000|2024-05-21 13:40:00|28236.1|28236.1|28244.61|28244.61|28244.61|28244.61|28220.94|28220.94|0
1716299100000|2024-05-21 13:45:00|28246.47|28246.47|28250.17|28250.17|28279.41|28279.41|28246.47|28246.47|0
1716299400000|2024-05-21 13:50:00|28258.68|28258.68|28225.74|28225.74|28258.68|28258.68|28225.74|28225.74|0
1716299700000|2024-05-21 13:55:00|28223.89|28223.89|28242.76|28242.76|28242.76|28242.76|28222.03|28222.03|0
1716300000000|2024-05-21 14:00:00|28244.61|28244.61|28272|28272|28272|28272|28244.61|28244.61|0
1716300300000|2024-05-21 14:05:00|28270.14|28270.14|28292.72|28292.72|28292.72|28292.72|28261.63|28261.63|0
1716300600000|2024-05-21 14:10:00|28290.87|28290.87|28292.72|28292.72|28294.57|28294.57|28267.19|28267.19|0
1716300900000|2024-05-21 14:15:00|28275.7|28275.7|28284.21|28284.21|28294.57|28294.57|28275.7|28275.7|0
1716301200000|2024-05-21 14:20:00|28292.72|28292.72|28284.21|28284.21|28296.43|28296.43|28284.21|28284.21|0
1716301500000|2024-05-21 14:25:00|28272|28272|28291.97|28291.97|28297.52|28297.52|28261.63|28261.63|0
1716301800000|2024-05-21 14:30:00|28283.46|28283.46|28262.73|28262.73|28291.97|28291.97|28254.22|28254.22|0
1716302100000|2024-05-21 14:35:00|28254.22|28254.22|28252.37|28252.37|28254.22|28254.22|28243.86|28243.86|0
1716302400000|2024-05-21 14:40:00|28254.22|28254.22|28238.3|28238.3|28264.58|28264.58|28236.45|28236.45|0
1716302700000|2024-05-21 14:45:00|28236.45|28236.45|28227.94|28227.94|28248.66|28248.66|28227.94|28227.94|0
1716303000000|2024-05-21 14:50:00|28219.43|28219.43|28186.49|28186.49|28227.94|28227.94|28186.49|28186.49|0
1716303300000|2024-05-21 14:55:00|28184.63|28184.63|28185.73|28185.73|28203.51|28203.51|28175.37|28175.37|0
1716303600000|2024-05-21 15:00:00|28177.22|28177.22|28180.17|28180.17|28194.24|28194.24|28157.59|28157.59|0
1716303900000|2024-05-21 15:05:00|28171.66|28171.66|28206.46|28206.46|28206.46|28206.46|28171.66|28171.66|0
1716304200000|2024-05-21 15:10:00|28208.31|28208.31|28218.67|28218.67|28218.67|28218.67|28208.31|28208.31|0
1716304500000|2024-05-21 15:15:00|28216.82|28216.82|28262.73|28262.73|28265.68|28265.68|28216.82|28216.82|0
1716304800000|2024-05-21 15:20:00|28260.88|28260.88|28254.22|28254.22|28269.39|28269.39|28245.71|28245.71|0
1716305100000|2024-05-21 15:25:00|28245.71|28245.71|28224.99|28224.99|28247.56|28247.56|28224.99|28224.99|0
1716362100000|2024-05-22 07:15:00|28193.55|28193.55|28219.84|28219.84|28219.84|28219.84|28185.04|28185.04|0
1716362400000|2024-05-22 07:20:00|28211.33|28211.33|28228.35|28228.35|28228.35|28228.35|28195.41|28195.41|0
1716362700000|2024-05-22 07:25:00|28211.33|28211.33|28211.67|28211.67|28228.35|28228.35|28193.55|28193.55|0
1716363000000|2024-05-22 07:30:00|28203.16|28203.16|28158.01|28158.01|28213.53|28213.53|28158.01|28158.01|0
1716363300000|2024-05-22 07:35:00|28149.5|28149.5|28144.69|28144.69|28161.71|28161.71|28137.28|28137.28|0
1716363600000|2024-05-22 07:40:00|28153.2|28153.2|28170.98|28170.98|28172.83|28172.83|28144.69|28144.69|0
1716363900000|2024-05-22 07:45:00|28162.47|28162.47|28181.34|28181.34|28200.21|28200.21|28162.47|28162.47|0
1716364200000|2024-05-22 07:50:00|28189.85|28189.85|28208.72|28208.72|28208.72|28208.72|28181.34|28181.34|0
1716364500000|2024-05-22 07:55:00|28200.21|28200.21|28205.77|28205.77|28219.08|28219.08|28195.41|28195.41|0
1716364800000|2024-05-22 08:00:00|28214.28|28214.28|28207.62|28207.62|28219.84|28219.84|28197.26|28197.26|0
1716365100000|2024-05-22 08:05:00|28199.11|28199.11|28185.04|28185.04|28216.13|28216.13|28185.04|28185.04|0
1716365400000|2024-05-22 08:10:00|28181.34|28181.34|28186.9|28186.9|28203.92|28203.92|28172.83|28172.83|0
1716365700000|2024-05-22 08:15:00|28195.41|28195.41|28208.38|28208.38|28208.38|28208.38|28186.9|28186.9|0
1716366000000|2024-05-22 08:20:00|28216.89|28216.89|28206.52|28206.52|28218.74|28218.74|28196.16|28196.16|0
1716366300000|2024-05-22 08:25:00|28210.23|28210.23|28240.22|28240.22|28240.22|28240.22|28210.23|28210.23|0
1716366600000|2024-05-22 08:30:00|28248.73|28248.73|28217.64|28217.64|28248.73|28248.73|28210.99|28210.99|0
1716366900000|2024-05-22 08:35:00|28209.13|28209.13|28200.62|28200.62|28217.64|28217.64|28200.62|28200.62|0
1716367200000|2024-05-22 08:40:00|28217.64|28217.64|28221.35|28221.35|28221.35|28221.35|28209.13|28209.13|0
1716367500000|2024-05-22 08:45:00|28229.86|28229.86|28239.12|28239.12|28242.07|28242.07|28221.35|28221.35|0
1716367800000|2024-05-22 08:50:00|28230.61|28230.61|28218.4|28218.4|28239.12|28239.12|28216.54|28216.54|0
1716368100000|2024-05-22 08:55:00|28216.54|28216.54|28244.68|28244.68|28244.68|28244.68|28216.54|28216.54|0
1716368400000|2024-05-22 09:00:00|28246.53|28246.53|28241.73|28241.73|28260.6|28260.6|28241.73|28241.73|0
1716368700000|2024-05-22 09:05:00|28243.58|28243.58|28258.75|28258.75|28279.47|28279.47|28243.58|28243.58|0
1716369000000|2024-05-22 09:10:00|28260.6|28260.6|28265.41|28265.41|28269.11|28269.11|28260.6|28260.6|0
1716369300000|2024-05-22 09:15:00|28256.9|28256.9|28222.1|28222.1|28256.9|28256.9|28220.25|28220.25|0
1716369600000|2024-05-22 09:20:00|28227.66|28227.66|28222.1|28222.1|28236.17|28236.17|28213.59|28213.59|0
1716369900000|2024-05-22 09:25:00|28213.59|28213.59|28217.3|28217.3|28222.1|28222.1|28211.74|28211.74|0
1716370200000|2024-05-22 09:30:00|28213.59|28213.59|28213.59|28213.59|28222.1|28222.1|28211.74|28211.74|0
1716370500000|2024-05-22 09:35:00|28209.89|28209.89|28213.59|28213.59|28213.59|28213.59|28209.89|28209.89|0
1716370800000|2024-05-22 09:40:00|28215.45|28215.45|28223.96|28223.96|28232.47|28232.47|28215.45|28215.45|0
1716371100000|2024-05-22 09:45:00|28220.25|28220.25|28211.74|28211.74|28220.25|28220.25|28211.74|28211.74|0
1716371400000|2024-05-22 09:50:00|28209.89|28209.89|28202.48|28202.48|28214.69|28214.69|28202.48|28202.48|0
1716371700000|2024-05-22 09:55:00|28200.62|28200.62|28218.4|28218.4|28218.4|28218.4|28200.62|28200.62|0
1716372000000|2024-05-22 10:00:00|28226.91|28226.91|28228.76|28228.76|28237.27|28237.27|28220.25|28220.25|0
1716372300000|2024-05-22 10:05:00|28232.47|28232.47|28222.1|28222.1|28240.98|28240.98|28220.25|28220.25|0
1716372600000|2024-05-22 10:10:00|28230.61|28230.61|28220.25|28220.25|28239.12|28239.12|28220.25|28220.25|0
1716372900000|2024-05-22 10:15:00|28222.1|28222.1|28222.1|28222.1|28239.12|28239.12|28213.59|28213.59|0
1716373200000|2024-05-22 10:20:00|28230.61|28230.61|28232.47|28232.47|28240.98|28240.98|28230.61|28230.61|0
1716373500000|2024-05-22 10:25:00|28240.98|28240.98|28181|28181|28240.98|28240.98|28181|28181|0
1716373800000|2024-05-22 10:30:00|28172.49|28172.49|28170.63|28170.63|28182.85|28182.85|28170.63|28170.63|0
1716374100000|2024-05-22 10:35:00|28181|28181|28193.97|28193.97|28202.48|28202.48|28172.49|28172.49|0
1716374400000|2024-05-22 10:40:00|28202.48|28202.48|28197.67|28197.67|28214.69|28214.69|28183.6|28183.6|0
1716374700000|2024-05-22 10:45:00|28199.52|28199.52|28210.64|28210.64|28219.15|28219.15|28191.01|28191.01|0
1716375000000|2024-05-22 10:50:00|28219.15|28219.15|28194.72|28194.72|28219.15|28219.15|28194.72|28194.72|0
1716375300000|2024-05-22 10:55:00|28203.23|28203.23|28192.87|28192.87|28203.23|28203.23|28184.36|28184.36|0
1716375600000|2024-05-22 11:00:00|28191.01|28191.01|28158.07|28158.07|28199.52|28199.52|28154.37|28154.37|0
1716375900000|2024-05-22 11:05:00|28166.58|28166.58|28161.02|28161.02|28166.58|28166.58|28152.52|28152.52|0
1716376200000|2024-05-22 11:10:00|28152.52|28152.52|28163.63|28163.63|28175.09|28175.09|28152.52|28152.52|0
1716376500000|2024-05-22 11:15:00|28172.14|28172.14|28172.14|28172.14|28180.65|28180.65|28163.63|28163.63|0
1716376800000|2024-05-22 11:20:00|28174|28174|28180.65|28180.65|28189.16|28189.16|28170.29|28170.29|0
1716377100000|2024-05-22 11:25:00|28172.14|28172.14|28172.14|28172.14|28189.16|28189.16|28163.63|28163.63|0
1716377400000|2024-05-22 11:30:00|28180.65|28180.65|28189.16|28189.16|28189.16|28189.16|28170.29|28170.29|0
1716377700000|2024-05-22 11:35:00|28180.65|28180.65|28157.32|28157.32|28180.65|28180.65|28148.81|28148.81|0
1716378000000|2024-05-22 11:40:00|28148.81|28148.81|28153.61|28153.61|28162.12|28162.12|28145.1|28145.1|0
1716378300000|2024-05-22 11:45:00|28151.76|28151.76|28149.91|28149.91|28158.42|28158.42|28149.91|28149.91|0
1716378600000|2024-05-22 11:50:00|28158.42|28158.42|28130.28|28130.28|28162.12|28162.12|28130.28|28130.28|0
1716378900000|2024-05-22 11:55:00|28138.79|28138.79|28108.8|28108.8|28140.64|28140.64|28108.8|28108.8|0
1716379200000|2024-05-22 12:00:00|28112.51|28112.51|28138.79|28138.79|28143.59|28143.59|28112.51|28112.51|0
1716379500000|2024-05-22 12:05:00|28140.64|28140.64|28145.45|28145.45|28157.66|28157.66|28136.94|28136.94|0
1716379800000|2024-05-22 12:10:00|28136.94|28136.94|28124.72|28124.72|28145.45|28145.45|28116.21|28116.21|0
1716380100000|2024-05-22 12:15:00|28116.21|28116.21|28118.06|28118.06|28135.08|28135.08|28107.7|28107.7|0
1716380400000|2024-05-22 12:20:00|28126.57|28126.57|28126.57|28126.57|28135.08|28135.08|28124.72|28124.72|0
1716380700000|2024-05-22 12:25:00|28118.06|28118.06|28122.87|28122.87|28135.08|28135.08|28114.36|28114.36|0
1716381000000|2024-05-22 12:30:00|28105.85|28105.85|28085.12|28085.12|28122.87|28122.87|28085.12|28085.12|0
1716381300000|2024-05-22 12:35:00|28083.27|28083.27|28091.78|28091.78|28100.29|28100.29|28074.76|28074.76|0
1716381600000|2024-05-22 12:40:00|28083.27|28083.27|28089.17|28089.17|28089.17|28089.17|28063.64|28063.64|0
1716381900000|2024-05-22 12:45:00|28080.66|28080.66|28080.66|28080.66|28091.03|28091.03|28072.15|28072.15|0
1716382200000|2024-05-22 12:50:00|28072.15|28072.15|28068.45|28068.45|28080.66|28080.66|28061.79|28061.79|0
1716382500000|2024-05-22 12:55:00|28070.3|28070.3|28075.86|28075.86|28075.86|28075.86|28070.3|28070.3|0
1716382800000|2024-05-22 13:00:00|28074.01|28074.01|28103.24|28103.24|28103.24|28103.24|28074.01|28074.01|0
1716383100000|2024-05-22 13:05:00|28106.95|28106.95|28100.29|28100.29|28110.65|28110.65|28100.29|28100.29|0
1716383400000|2024-05-22 13:10:00|28098.44|28098.44|28071.06|28071.06|28098.44|28098.44|28067.35|28067.35|0
1716383700000|2024-05-22 13:15:00|28069.2|28069.2|28094.73|28094.73|28094.73|28094.73|28069.2|28069.2|0
1716384000000|2024-05-22 13:20:00|28096.58|28096.58|28098.44|28098.44|28133.23|28133.23|28096.58|28096.58|0
1716384300000|2024-05-22 13:25:00|28106.95|28106.95|28077.71|28077.71|28106.95|28106.95|28072.15|28072.15|0
1716384600000|2024-05-22 13:30:00|28074.01|28074.01|28091.44|28091.44|28091.44|28091.44|28037.02|28037.02|0
1716384900000|2024-05-22 13:35:00|28098.85|28098.85|28107.36|28107.36|28124.38|28124.38|28098.85|28098.85|0
1716385200000|2024-05-22 13:40:00|28115.87|28115.87|28169.53|28169.53|28175.09|28175.09|28114.02|28114.02|0
1716385500000|2024-05-22 13:45:00|28165.83|28165.83|28182.5|28182.5|28186.21|28186.21|28148.81|28148.81|0
1716385800000|2024-05-22 13:50:00|28184.36|28184.36|28174|28174|28200.28|28200.28|28167.34|28167.34|0
1716386100000|2024-05-22 13:55:00|28175.85|28175.85|28183.26|28183.26|28191.77|28191.77|28158.83|28158.83|0
1716386400000|2024-05-22 14:00:00|28174.75|28174.75|28168.09|28168.09|28182.16|28182.16|28152.17|28152.17|0
1716386700000|2024-05-22 14:05:00|28159.58|28159.58|28164.39|28164.39|28171.8|28171.8|28151.07|28151.07|0
1716387000000|2024-05-22 14:10:00|28155.88|28155.88|28144.76|28144.76|28166.24|28166.24|28144.76|28144.76|0
1716387300000|2024-05-22 14:15:00|28153.27|28153.27|28161.78|28161.78|28165.49|28165.49|28153.27|28153.27|0
1716387600000|2024-05-22 14:20:00|28153.27|28153.27|28148.47|28148.47|28165.49|28165.49|28148.47|28148.47|0
1716387900000|2024-05-22 14:25:00|28156.98|28156.98|28153.27|28153.27|28163.63|28163.63|28153.27|28153.27|0
1716388200000|2024-05-22 14:30:00|28155.12|28155.12|28152.52|28152.52|28167.34|28167.34|28147.71|28147.71|0
1716388500000|2024-05-22 14:35:00|28144.01|28144.01|28159.93|28159.93|28170.29|28170.29|28144.01|28144.01|0
1716388800000|2024-05-22 14:40:00|28161.78|28161.78|28189.16|28189.16|28189.16|28189.16|28153.27|28153.27|0
1716389100000|2024-05-22 14:45:00|28187.31|28187.31|28194.72|28194.72|28194.72|28194.72|28175.85|28175.85|0
1716389400000|2024-05-22 14:50:00|28196.57|28196.57|28201.38|28201.38|28205.08|28205.08|28184.36|28184.36|0
1716389700000|2024-05-22 14:55:00|28199.52|28199.52|28200.28|28200.28|28208.79|28208.79|28196.57|28196.57|0
1716390000000|2024-05-22 15:00:00|28208.79|28208.79|28206.94|28206.94|28217.3|28217.3|28200.28|28200.28|0
1716390300000|2024-05-22 15:05:00|28198.43|28198.43|28219.15|28219.15|28219.15|28219.15|28194.72|28194.72|0
1716390600000|2024-05-22 15:10:00|28221|28221|28227.66|28227.66|28231.37|28231.37|28217.3|28217.3|0
1716390900000|2024-05-22 15:15:00|28219.15|28219.15|28223.96|28223.96|28225.81|28225.81|28208.79|28208.79|0
1716391200000|2024-05-22 15:20:00|28215.45|28215.45|28238.02|28238.02|28238.02|28238.02|28206.94|28206.94|0
1716391500000|2024-05-22 15:25:00|28239.88|28239.88|28231.37|28231.37|28245.44|28245.44|28229.51|28229.51|0
1716448500000|2024-05-23 07:15:00|28039.56|28039.56|28040.31|28040.31|28048.82|28048.82|28021.78|28021.78|0
1716448800000|2024-05-23 07:20:00|28044.02|28044.02|28064.74|28064.74|28071.4|28071.4|28044.02|28044.02|0
1716449100000|2024-05-23 07:25:00|28073.25|28073.25|28072.15|28072.15|28081.76|28081.76|28056.23|28056.23|0
1716449400000|2024-05-23 07:30:00|28070.3|28070.3|28084.03|28084.03|28085.88|28085.88|28053.28|28053.28|0
1716449700000|2024-05-23 07:35:00|28101.05|28101.05|28085.88|28085.88|28110.31|28110.31|28085.88|28085.88|0
1716450000000|2024-05-23 07:40:00|28094.39|28094.39|28061.45|28061.45|28094.39|28094.39|28061.45|28061.45|0
1716450300000|2024-05-23 07:45:00|28052.94|28052.94|28062.2|28062.2|28062.2|28062.2|28035.92|28035.92|0
1716450600000|2024-05-23 07:50:00|28053.69|28053.69|28067.76|28067.76|28076.27|28076.27|28053.69|28053.69|0
1716450900000|2024-05-23 07:55:00|28093.29|28093.29|28092.19|28092.19|28112.92|28112.92|28084.78|28084.78|0
1716451200000|2024-05-23 08:00:00|28083.68|28083.68|28091.85|28091.85|28101.46|28101.46|28070.37|28070.37|0
1716451500000|2024-05-23 08:05:00|28090|28090|28086.7|28086.7|28102.21|28102.21|28076.68|28076.68|0
1716451800000|2024-05-23 08:10:00|28079.29|28079.29|28072.63|28072.63|28079.29|28079.29|28050.05|28050.05|0
1716452100000|2024-05-23 08:15:00|28064.12|28064.12|28039.69|28039.69|28064.12|28064.12|28031.18|28031.18|0
1716452400000|2024-05-23 08:20:00|28043.4|28043.4|28089.65|28089.65|28093.36|28093.36|28043.4|28043.4|0
1716452700000|2024-05-23 08:25:00|28087.8|28087.8|28051.91|28051.91|28087.8|28087.8|28047.1|28047.1|0
1716453000000|2024-05-23 08:30:00|28053.76|28053.76|28102.62|28102.62|28107.43|28107.43|28051.91|28051.91|0
1716453300000|2024-05-23 08:35:00|28094.11|28094.11|28111.13|28111.13|28111.13|28111.13|28092.26|28092.26|0
1716453600000|2024-05-23 08:40:00|28109.28|28109.28|28139.61|28139.61|28139.61|28139.61|28101.87|28101.87|0
1716453900000|2024-05-23 08:45:00|28131.1|28131.1|28093.36|28093.36|28139.61|28139.61|28093.36|28093.36|0
1716454200000|2024-05-23 08:50:00|28095.21|28095.21|28078.53|28078.53|28095.21|28095.21|28078.53|28078.53|0
1716454500000|2024-05-23 08:55:00|28087.04|28087.04|28108.52|28108.52|28108.52|28108.52|28078.53|28078.53|0
1716454800000|2024-05-23 09:00:00|28104.82|28104.82|28094.46|28094.46|28104.82|28104.82|28090.75|28090.75|0
1716455100000|2024-05-23 09:05:00|28111.48|28111.48|28108.52|28108.52|28111.48|28111.48|28102.97|28102.97|0
1716455400000|2024-05-23 09:10:00|28112.23|28112.23|28143.32|28143.32|28145.17|28145.17|28110.38|28110.38|0
1716455700000|2024-05-23 09:15:00|28151.83|28151.83|28128.15|28128.15|28151.83|28151.83|28128.15|28128.15|0
1716456000000|2024-05-23 09:20:00|28124.45|28124.45|28132.96|28132.96|28132.96|28132.96|28124.45|28124.45|0
1716456300000|2024-05-23 09:25:00|28136.66|28136.66|28126.3|28126.3|28136.66|28136.66|28126.3|28126.3|0
1716456600000|2024-05-23 09:30:00|28124.45|28124.45|28131.1|28131.1|28132.96|28132.96|28124.45|28124.45|0
1716456900000|2024-05-23 09:35:00|28132.96|28132.96|28118.89|28118.89|28132.96|28132.96|28118.89|28118.89|0
1716457200000|2024-05-23 09:40:00|28127.4|28127.4|28137.01|28137.01|28138.86|28138.86|28113.33|28113.33|0
1716457500000|2024-05-23 09:45:00|28135.15|28135.15|28124.79|28124.79|28135.15|28135.15|28114.43|28114.43|0
1716457800000|2024-05-23 09:50:00|28122.94|28122.94|28147.37|28147.37|28147.37|28147.37|28116.28|28116.28|0
1716458100000|2024-05-23 09:55:00|28138.86|28138.86|28104.82|28104.82|28140.71|28140.71|28104.82|28104.82|0
1716458400000|2024-05-23 10:00:00|28102.97|28102.97|28108.52|28108.52|28112.23|28112.23|28102.97|28102.97|0
1716458700000|2024-05-23 10:05:00|28104.82|28104.82|28112.23|28112.23|28120.74|28120.74|28104.82|28104.82|0
1716459000000|2024-05-23 10:10:00|28103.72|28103.72|28101.87|28101.87|28103.72|28103.72|28093.36|28093.36|0
1716459300000|2024-05-23 10:15:00|28093.36|28093.36|28065.98|28065.98|28093.36|28093.36|28065.98|28065.98|0
1716459600000|2024-05-23 10:20:00|28064.12|28064.12|28076.34|28076.34|28086.7|28086.7|28064.12|28064.12|0
1716459900000|2024-05-23 10:25:00|28084.85|28084.85|28086.7|28086.7|28095.21|28095.21|28069.68|28069.68|0
1716460200000|2024-05-23 10:30:00|28103.72|28103.72|28090.41|28090.41|28103.72|28103.72|28081.9|28081.9|0
1716460500000|2024-05-23 10:35:00|28081.9|28081.9|28088.55|28088.55|28097.06|28097.06|28067.83|28067.83|0
1716460800000|2024-05-23 10:40:00|28097.06|28097.06|28078.19|28078.19|28097.06|28097.06|28078.19|28078.19|0
1716461100000|2024-05-23 10:45:00|28081.9|28081.9|28090.41|28090.41|28098.92|28098.92|28080.04|28080.04|0
1716461400000|2024-05-23 10:50:00|28098.92|28098.92|28097.06|28097.06|28105.57|28105.57|28086.7|28086.7|0